光寶科 (2301)-富邦-仁愛券商分點個股進出

台股 » 個股 » 光寶科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光寶科

(2301)

可現股當沖

股價
96.1
漲跌
▼2.9
漲幅
-2.93%
成交量
23,737張
產業
上市電腦週邊類股
1404人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光寶科 (2301)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	32.4	95.98	36	96.11	96.10	-3.6	22,327	-0.02%
2024/04/18	28.2	98.76	48.6	98.13	99.00	-20.3	22,146	-0.09%
2024/04/17	39.1	95.79	9	95.81	96.30	30.1	22,060	0.14%
2024/04/16	114.5	97.55	65	97.21	95.30	49.5	22,143	0.22%	大買/
2024/04/15	15.5	100.85	18.3	100.82	102.00	-2.9	21,669	-0.01%
2024/04/12	16.1	103.78	5.2	103.43	103.00	10.9	21,513	0.05%
2024/04/11	9.2	103.07	6.2	103.50	104.00	2.9	21,493	0.01%
2024/04/10	27.3	104.16	29.3	104.28	103.50	-2	21,433	-0.01%
2024/04/09	20.2	104.00	10.3	104.31	104.00	9.9	21,390	0.05%
2024/04/08	16.2	105.03	18.4	105.35	105.00	-2.2	21,360	-0.01%
2024/04/03	23.5	104.73	22	104.52	104.00	1.5	21,284	0.01%
2024/04/02	92.3	103.96	60.2	104.26	104.00	32.2	21,089	0.15%
2024/04/01	28.2	101.07	7	101.21	100.00	21.2	20,575	0.10%
2024/03/29	114	100.48	97.3	100.46	101.00	16.8	20,404	0.08%	大買/
2024/03/28	128.1	107.99	35	108.39	106.00	93	19,494	0.48%	大買/
2024/03/27	95.2	113.69	10.1	112.71	112.50	85.2	19,028	0.45%
2024/03/26	25.9	116.91	31.7	118.71	120.50	-5.8	18,645	-0.03%
2024/03/25	37.7	118.55	36.8	119.11	119.00	1	18,501	0.01%
2024/03/22	75.3	120.46	150.5	120.16	121.50	-75.2	18,373	-0.41%	大賣/
2024/03/21	141.3	124.42	65.2	123.94	123.50	76.1	17,776	0.43%	大買/
2024/03/20	158.1	121.00	158.8	120.77	123.00	-0.7	17,149	0.00%	大買/大賣/
2024/03/19	30.8	115.48	62.1	115.94	116.00	-31.3	16,220	-0.19%
2024/03/18	8.3	111.14	4.1	112.11	112.00	4.2	16,014	0.03%
2024/03/15	7	112.00	6	113.08	112.00	1	15,877	0.01%
2024/03/14	28	112.50	21	112.90	112.00	7	15,754	0.04%
2024/03/13	29.3	115.56	40.3	115.29	114.50	-11	15,658	-0.07%
2024/03/12	33.4	114.75	8.1	114.81	115.00	25.3	15,421	0.16%
2024/03/11	24.4	113.69	10.1	113.75	113.50	14.3	15,300	0.09%
2024/03/08	45	114.69	52.4	114.44	114.00	-7.3	15,216	-0.05%
2024/03/07	53	111.96	22.1	112.02	111.00	31	14,955	0.21%
2024/03/06	21.2	113.46	11	113.45	113.50	10.2	14,923	0.07%
2024/03/05	26.6	113.09	7	114.07	114.00	19.6	15,414	0.13%
2024/03/04	32.1	114.80	51.7	114.70	114.00	-19.7	15,340	-0.13%
2024/03/01	18.2	111.54	39.2	112.43	112.50	-21	15,103	-0.14%
2024/02/29	51.3	109.40	28.4	109.61	109.50	22.9	14,922	0.15%
2024/02/27	60.1	108.36	110.2	109.00	107.50	-50.1	14,665	-0.34%	大賣/
2024/02/26	38.2	107.54	23	107.26	107.00	15.2	14,218	0.11%
2024/02/23	16	109.47	16	109.94	108.50	0	14,389	0.00%
2024/02/22	8.1	108.82	27	108.93	108.50	-18.9	14,475	-0.13%
2024/02/21	36	107.14	106.6	107.29	106.00	-70.6	14,507	-0.49%	大賣/
2024/02/20	18	108.31	9.1	108.72	108.50	8.9	14,492	0.06%
2024/02/19	9	108.95	5	109.40	109.00	4	14,504	0.03%
2024/02/16	23.1	110.57	27.5	110.06	110.00	-4.4	14,698	-0.03%
2024/02/15	49.1	109.97	7.1	110.48	108.50	42	14,602	0.29%
2024/02/05	21	112.95	18.2	112.95	113.00	2.9	14,449	0.02%
2024/02/02	11	110.86	33	110.88	111.50	-22	14,410	-0.15%
2024/02/01	1	108.50	22.3	108.51	109.00	-21.3	14,677	-0.15%
2024/01/31	13.2	109.20	8	109.00	108.50	5.2	14,995	0.03%
2024/01/30	11	109.55	9	109.39	108.50	2	14,951	0.01%
2024/01/29	14	109.79	11	109.82	109.50	3	14,980	0.02%
2024/01/26	16.2	108.35	13.5	108.59	107.50	2.7	15,097	0.02%
2024/01/25	7	111.57	10	111.75	111.00	-3	15,316	-0.02%
2024/01/24	8.1	112.37	6.2	112.45	112.00	1.9	15,583	0.01%
2024/01/23	7.5	113.72	19.3	114.08	113.50	-11.8	16,223	-0.07%
2024/01/22	24.4	115.26	20.1	115.35	114.50	4.3	16,246	0.03%
2024/01/19	27.1	109.52	9	109.11	110.00	18.1	15,779	0.11%
2024/01/18	0.1	107.50	5	106.80	106.50	-5	15,715	-0.03%
2024/01/17	6.2	107.74	4	108.25	107.50	2.2	15,890	0.01%
2024/01/16	8.2	106.83	2	107.25	106.50	6.2	16,006	0.04%
2024/01/15	6.1	107.50	4	107.63	107.00	2.1	16,135	0.01%
2024/01/12	15.4	107.08	6	107.67	107.00	9.4	16,406	0.06%
2024/01/11	17.1	107.36	9	107.67	108.50	8.1	16,484	0.05%
2024/01/10	45.9	108.40	18.7	109.96	107.00	27.2	16,822	0.16%
2024/01/09	6	114.92	5.6	117.23	114.50	0.4	17,003	0.00%
2024/01/08	1.1	114.98	34	115.15	114.50	-32.9	17,122	-0.19%
2024/01/05	1.1	114.00	3.1	114.34	114.50	-2	17,597	-0.01%
2024/01/04	1.1	113.06	0	0.00	113.50	1.1	17,722	0.01%
2024/01/03	15.1	113.10	1	112.51	112.50	14.1	18,163	0.08%
2024/01/02	6.1	114.66	17	114.47	115.00	-10.9	18,268	-0.06%
2023/12/29	11.1	117.68	13	117.54	117.00	-1.9	18,342	-0.01%
2023/12/28	14.1	119.10	26.5	119.12	118.00	-12.5	18,469	-0.07%
2023/12/27	4.2	117.57	9	117.44	117.00	-4.9	18,597	-0.03%
2023/12/26	23.2	115.59	17.7	116.24	117.00	5.5	19,043	0.03%
2023/12/25	12.2	116.71	14	116.07	116.50	-1.9	19,286	-0.01%
2023/12/22	47.1	115.02	44	115.67	115.50	3.1	19,348	0.02%
2023/12/21	24.4	114.38	12	114.75	114.00	12.4	19,305	0.06%
2023/12/20	17	114.38	22.1	114.70	114.00	-5.1	19,235	-0.03%
2023/12/19	9	112.89	10	112.65	112.50	-1	19,210	-0.01%
2023/12/18	4	112.50	6.1	112.02	112.00	-2.1	19,261	-0.01%
2023/12/15	18.4	112.93	6.6	114.91	112.00	11.8	19,464	0.06%
2023/12/14	51.2	114.96	7	114.78	114.50	44.1	19,506	0.23%
2023/12/13	8.1	113.49	35	114.20	113.00	-26.9	19,776	-0.14%
2023/12/12	2	110.25	2	111.50	110.00	0	20,374	0.00%
2023/12/11	18	112.36	3	111.83	110.50	15	20,717	0.07%
2023/12/08	6.1	112.67	36	112.68	113.00	-29.9	20,897	-0.14%
2023/12/07	3	110.00	1	112.43	110.00	2	21,144	0.01%
2023/12/06	34.4	111.67	9	112.28	111.50	25.4	21,603	0.12%
2023/12/05	8	110.00	2	110.75	110.50	6	21,792	0.03%
2023/12/04	4.1	110.62	18.5	110.57	110.50	-14.4	21,848	-0.07%
2023/12/01	12.7	107.86	2.3	107.89	108.00	10.5	21,927	0.05%
2023/11/30	11	107.68	6.1	108.99	110.00	4.9	22,204	0.02%
2023/11/29	13	109.08	29.4	109.31	109.00	-16.4	21,907	-0.07%
2023/11/28	5.1	107.11	3.2	107.68	107.50	2	22,184	0.01%
2023/11/27	3	106.33	7	106.86	107.00	-4	22,734	-0.02%
2023/11/24	5.6	106.45	13.1	106.73	107.50	-7.5	23,074	-0.03%
2023/11/23	20	106.50	6.1	107.33	106.50	14	23,281	0.06%
2023/11/22	58.7	107.54	8	107.63	107.00	50.7	23,623	0.21%
2023/11/21	23.3	111.68	32	111.75	112.00	-8.7	23,791	-0.04%
2023/11/20	31.3	108.90	7.3	109.14	109.00	24	24,621	0.10%
2023/11/17	19.1	109.16	15	109.53	109.50	4.1	24,927	0.02%
2023/11/16	30.1	110.90	17	110.79	110.50	13.1	25,782	0.05%
2023/11/15	13	113.29	9	115.17	112.50	4	26,162	0.02%
2023/11/14	6.1	111.99	4.4	111.57	113.00	1.7	26,650	0.01%
2023/11/13	8.3	112.45	8	113.19	112.50	0.2	27,219	0.00%
2023/11/10	36	112.54	36.4	113.08	112.50	-0.4	27,695	0.00%
2023/11/09	7.4	111.45	28	111.25	112.00	-20.7	28,276	-0.07%
2023/11/08	45	114.07	39.4	114.05	113.50	5.6	28,308	0.02%
2023/11/07	13.3	110.43	2.2	110.50	110.50	11.1	28,422	0.04%
2023/11/06	21.2	110.83	14.1	110.98	111.00	7.1	29,172	0.02%
2023/11/03	36.5	109.68	252.8	110.67	109.00	-216.3	29,733	-0.73%	大賣/鉅額交易
2023/11/02	211.1	109.21	24.4	109.13	108.50	186.7	30,927	0.60%	大買/鉅額交易
2023/11/01	21	102.43	29.7	103.09	103.50	-8.6	32,530	-0.03%
2023/10/31	49.9	103.27	26.5	102.27	100.00	23.4	33,831	0.07%
2023/10/30	19	106.84	8	107.06	107.00	11	34,781	0.03%
2023/10/27	4.1	108.76	13.7	109.10	108.50	-9.5	36,368	-0.03%
2023/10/26	16.4	107.45	26.1	107.50	107.00	-9.7	39,862	-0.02%
2023/10/25	42.6	109.22	16.2	109.00	109.00	26.4	41,518	0.06%
2023/10/24	19.3	108.59	29.4	108.95	109.00	-10.1	42,275	-0.02%
2023/10/23	5.3	106.42	3.3	106.75	106.00	2	43,207	0.00%
2023/10/20	11.4	106.49	16.4	107.14	108.00	-5	44,789	-0.01%
2023/10/19	18.9	106.51	9.7	106.66	107.00	9.2	46,031	0.02%
2023/10/18	34.2	106.51	70	105.52	106.00	-35.8	47,121	-0.08%
2023/10/17	108.7	110.07	124.9	109.23	109.50	-16.2	47,248	-0.03%	大買/大賣/
2023/10/16	6.4	113.55	47.6	113.00	113.00	-41.2	47,611	-0.09%
2023/10/13	69.2	116.99	19	115.96	115.50	50.2	49,033	0.10%
2023/10/12	15.5	122.43	28.4	122.94	122.50	-12.9	50,019	-0.03%
2023/10/11	80.1	121.51	84	123.48	119.50	-3.9	51,825	-0.01%
2023/10/06	34.6	121.03	8	121.63	119.50	26.6	53,145	0.05%
2023/10/05	4.1	121.00	6	121.33	121.50	-1.9	54,397	0.00%
2023/10/04	4.5	120.30	2.1	120.48	121.00	2.4	55,204	0.00%
2023/10/03	6.5	123.65	6	123.92	123.00	0.5	55,426	0.00%
2023/10/02	23.5	125.06	39.1	125.47	125.50	-15.6	55,661	-0.03%
2023/09/28	36.3	121.74	31.2	121.61	121.50	5.1	55,678	0.01%
2023/09/27	13.1	118.81	7.5	118.96	120.00	5.7	55,761	0.01%
2023/09/26	13.5	120.46	4.2	120.12	120.00	9.3	56,557	0.02%
2023/09/25	10.3	119.81	6	120.25	120.00	4.3	57,134	0.01%
2023/09/22	37.2	118.61	18.1	118.39	120.00	19.1	57,243	0.03%
2023/09/21	18.2	118.17	21.6	118.49	119.00	-3.4	57,167	-0.01%
2023/09/20	20.5	121.10	27.6	120.74	120.00	-7	57,135	-0.01%
2023/09/19	35.2	121.30	15.1	121.03	120.00	20.1	57,017	0.04%
2023/09/18	43.5	120.55	28	120.84	121.00	15.4	57,037	0.03%
2023/09/15	14.4	127.65	14.4	127.85	126.00	0	56,867	0.00%
2023/09/14	27.7	126.50	19	127.50	126.50	8.7	56,479	0.02%
2023/09/13	26.2	123.50	11	123.41	124.00	15.2	56,683	0.03%
2023/09/12	24.4	124.83	28.3	125.13	125.00	-3.9	57,375	-0.01%
2023/09/11	64.8	127.80	85.4	127.66	127.50	-20.6	57,497	-0.04%
2023/09/08	39.5	135.52	48.1	135.13	134.50	-8.5	57,338	-0.01%
2023/09/07	54.6	134.74	18.1	134.43	134.00	36.5	57,293	0.06%
2023/09/06	21.9	134.58	14	134.89	134.50	7.9	57,478	0.01%
2023/09/05	69.2	131.82	58	133.05	134.00	11.2	57,483	0.02%
2023/09/04	32	134.08	16	134.97	134.00	16	57,142	0.03%
2023/09/01	105.9	135.07	26	135.23	134.50	79.9	57,005	0.14%	大買/
2023/08/31	17.4	135.81	15	136.00	137.00	2.4	56,688	0.00%
2023/08/30	63.1	140.54	38	139.45	138.50	25.1	56,369	0.04%
2023/08/29	27.1	141.28	68.1	141.16	141.50	-41	56,148	-0.07%
2023/08/28	68.6	140.14	33.5	139.60	138.50	35.2	55,969	0.06%
2023/08/25	55.7	147.79	39	148.41	145.00	16.7	56,009	0.03%
2023/08/24	103.7	152.79	143.3	153.82	151.50	-39.6	55,662	-0.07%	大買/大賣/
2023/08/23	73	147.54	26	148.37	148.50	47	54,756	0.09%
2023/08/22	116	150.51	152.5	150.69	149.00	-36.5	54,411	-0.07%	大買/大賣/
2023/08/21	58.4	143.75	35.2	143.81	144.00	23.3	53,448	0.04%
2023/08/18	87.6	147.47	76	147.34	146.00	11.6	52,991	0.02%
2023/08/17	58	146.61	66.7	147.89	150.00	-8.7	52,290	-0.02%
2023/08/16	74.2	143.52	80.2	144.85	147.00	-6	51,639	-0.01%
2023/08/15	52.7	143.10	67.7	143.30	143.50	-15	51,032	-0.03%
2023/08/14	28	136.73	20.1	137.82	136.50	7.9	50,387	0.02%
2023/08/11	40.1	138.76	28.2	138.17	137.00	11.9	50,063	0.02%
2023/08/10	171.4	136.75	172	135.19	139.00	-0.5	49,689	0.00%	大買/大賣/
2023/08/09	57.3	140.23	47.5	140.66	141.00	9.8	48,829	0.02%
2023/08/08	143.1	142.29	119.8	141.61	143.00	23.4	48,117	0.05%	大買/大賣/
2023/08/07	339.7	144.74	264.8	146.12	148.00	74.9	46,702	0.16%	大買/大賣/
2023/08/04	166.4	139.74	182.6	138.36	140.00	-16.1	44,740	-0.04%	大買/大賣/
2023/08/02	211.3	144.37	416.5	141.43	139.00	-205.2	43,029	-0.48%	大買/大賣/鉅額交易
2023/08/01	211.2	152.08	263.7	151.86	154.00	-52.5	41,371	-0.13%	大買/大賣/
2023/07/31	626.8	162.51	265.1	162.35	150.50	361.7	39,612	0.91%	大買/大賣/鉅額交易
2023/07/28	657.7	146.66	839.7	147.59	159.50	-182	36,026	-0.51%	大買/大賣/鉅額交易
2023/07/27	109.3	147.48	93.6	147.02	145.00	15.7	34,268	0.05%	大買/
2023/07/26	238.5	144.76	367.2	144.30	146.50	-128.8	33,322	-0.39%	大買/大賣/鉅額交易
2023/07/25	377.6	146.48	348.5	146.69	142.00	29.2	32,102	0.09%	大買/大賣/
2023/07/24	547.1	146.94	322.3	148.67	149.00	224.8	30,314	0.74%	大買/大賣/鉅額交易
2023/07/21	194.4	142.84	120.6	143.89	146.00	73.8	28,767	0.26%	大買/大賣/
2023/07/20	51.5	139.04	35.1	138.93	139.00	16.4	27,572	0.06%
2023/07/19	53.2	139.76	109.3	138.71	136.50	-56.1	27,010	-0.21%	大賣/
2023/07/18	162.7	140.98	151.5	139.72	139.50	11.2	26,162	0.04%	大買/大賣/
2023/07/17	184.6	146.54	82.6	148.24	145.50	102	24,515	0.42%	大買/鉅額交易
2023/07/14	302.5	138.44	562.6	135.95	144.00	-260.1	23,051	-1.13%	大買/大賣/鉅額交易
2023/07/13	219.2	131.78	218.4	134.85	134.00	0.8	21,163	0.00%	大買/大賣/
2023/07/12	461.2	126.68	107.6	125.89	126.50	353.6	19,458	1.82%	大買/大賣/鉅額交易
2023/07/11	286	117.93	294.4	119.41	120.00	-8.4	18,087	-0.05%	大買/大賣/
2023/07/10	16.1	112.38	18.4	113.81	112.00	-2.3	17,143	-0.01%
2023/07/07	52.8	111.75	32	113.20	111.00	20.7	16,763	0.12%
2023/07/06	28.3	114.90	233.1	116.62	114.50	-204.8	16,320	-1.25%	大賣/鉅額交易
2023/07/05	25.4	115.85	21	116.09	115.00	4.3	15,799	0.03%
2023/07/04	265.8	118.22	55.1	118.31	119.00	210.7	15,353	1.37%	大買/鉅額交易
2023/07/03	108	108.65	127.8	110.67	113.50	-19.8	14,419	-0.14%	大買/大賣/
2023/06/30	27.5	104.02	104	102.44	103.50	-76.5	13,706	-0.56%	大賣/
2023/06/29	16	101.69	3	102.17	102.00	13	13,486	0.10%
2023/06/28	6	99.42	18	100.71	100.00	-12	13,410	-0.09%
2023/06/27	13.3	99.62	14	100.82	99.30	-0.7	13,300	-0.01%
2023/06/26	20.1	100.15	22	100.17	101.00	-1.9	13,128	-0.01%
2023/06/21	15.6	103.48	18	104.61	105.00	-2.4	12,831	-0.02%
2023/06/20	25	105.30	49.1	105.79	105.00	-24.1	12,492	-0.19%
2023/06/19	30.2	107.25	36.7	107.67	107.00	-6.5	12,045	-0.05%
2023/06/16	95.7	108.12	41.7	106.99	105.00	54	11,437	0.47%
2023/06/15	10.2	108.58	58.7	110.22	111.00	-48.5	10,309	-0.47%
2023/06/14	12	101.71	12.3	103.23	101.00	-0.3	9,973	0.00%
2023/06/13	58.2	102.58	60.2	102.14	103.00	-2	9,704	-0.02%
2023/06/12	116.8	104.26	132.9	103.98	103.00	-16.1	9,570	-0.17%	大買/大賣/
2023/06/09	92	97.05	41	96.85	97.60	51	9,348	0.55%
2023/06/08	19	93.90	2	94.25	93.80	17	9,261	0.18%
2023/06/07	5	95.84	0.3	95.38	96.20	4.7	9,169	0.05%
2023/06/06	4.2	93.37	5.1	93.59	93.90	-0.9	9,024	-0.01%
2023/06/05	37.2	93.47	13.3	93.85	96.00	23.9	9,084	0.26%
2023/06/02	22	89.46	16.8	89.61	89.80	5.2	8,835	0.06%
2023/06/01	6.2	87.24	5	87.12	86.20	1.2	8,725	0.01%
2023/05/31	0.1	87.00	27.6	87.92	89.00	-27.6	8,669	-0.32%
2023/05/30	3.1	86.75	4	86.15	86.70	-0.9	8,213	-0.01%
2023/05/29	7	85.97	16.6	86.47	86.40	-9.6	8,084	-0.12%
2023/05/26	16	82.31	8	83.75	83.30	8	8,025	0.10%
2023/05/25	5	79.86	2	79.85	80.70	3	7,915	0.04%
2023/05/24	1	79.61	0	0.00	79.80	1	7,900	0.01%
2023/05/23	3	79.67	2	79.90	80.20	1	7,825	0.01%
2023/05/22	0	0.00	8.5	81.05	81.40	-8.5	7,742	-0.11%
2023/05/19	2	81.40	1	81.90	81.90	1	7,666	0.01%
2023/05/18	4	81.28	23.4	82.08	82.00	-19.4	7,660	-0.25%
2023/05/17	0.1	79.60	33.4	80.42	80.50	-33.3	7,578	-0.44%
2023/05/16	5	78.08	25.3	78.37	78.60	-20.3	7,471	-0.27%
2023/05/15	0	0.00	1	76.40	76.40	-1	7,364	-0.01%
2023/05/12	1	77.10	2	77.00	76.10	-1	7,394	-0.01%
2023/05/11	1	77.10	2	77.00	77.20	-1	7,436	-0.01%
2023/05/10	0.1	76.30	3	76.13	76.60	-2.9	7,440	-0.04%
2023/05/09	0.3	76.00	7	76.53	76.60	-6.8	7,431	-0.09%
2023/05/08	0	0.00	7.1	76.46	76.90	-7.1	7,460	-0.10%
2023/05/05	11	76.08	7.3	76.32	76.20	3.7	7,460	0.05%
2023/05/04	0	0.00	16.9	75.90	76.00	-16.9	7,468	-0.23%
2023/05/03	3.3	75.09	4	75.20	75.40	-0.7	7,453	-0.01%
2023/05/02	3	74.93	12.2	75.29	75.90	-9.2	7,500	-0.12%
2023/04/28	13.1	73.29	15	73.27	73.50	-1.9	7,575	-0.02%
2023/04/27	6.1	72.60	2	73.55	73.30	4.1	7,550	0.05%
2023/04/26	5	71.60	1	71.80	72.20	4	7,445	0.05%
2023/04/25	14.1	72.56	7	71.66	71.80	7.1	7,355	0.10%
2023/04/24	12.1	72.20	5	72.20	72.00	7.1	7,261	0.10%
2023/04/21	7.1	73.01	14	73.60	73.20	-6.9	7,214	-0.10%
2023/04/20	5.1	73.08	1	73.00	72.90	4.1	7,163	0.06%
2023/04/19	4	73.58	14	73.21	73.20	-10	7,236	-0.14%
2023/04/18	16.1	73.35	4	73.50	73.60	12.1	7,170	0.17%
2023/04/17	2	75.05	5.2	75.14	75.30	-3.2	7,081	-0.04%
2023/04/14	5	75.60	8	76.13	76.30	-3	6,973	-0.04%
2023/04/13	6.5	75.10	3	74.87	74.40	3.5	6,880	0.05%
2023/04/12	0.1	74.30	0	0.00	74.60	0.1	6,844	0.00%
2023/04/11	6	73.58	5	73.80	73.80	1	6,840	0.01%
2023/04/10	0.1	73.35	1	73.40	73.40	-0.9	6,786	-0.01%
2023/04/07	1.1	73.54	7.3	73.32	73.20	-6.2	6,755	-0.09%
2023/04/06	0	0.00	1.4	74.03	74.40	-1.4	6,730	-0.02%
2023/03/31	0.6	73.24	9	73.46	73.30	-8.5	6,693	-0.13%
2023/03/30	2	73.25	6.6	73.21	73.50	-4.6	7,041	-0.07%
2023/03/29	1	72.40	12.2	72.66	73.00	-11.2	7,440	-0.15%
2023/03/28	2	72.75	3	73.30	72.70	-1	7,766	-0.01%
2023/03/27	1	72.80	2	73.65	73.00	-1	8,045	-0.01%
2023/03/24	3	72.23	1	71.42	72.30	2	8,446	0.02%
2023/03/23	0	0.00	3	71.30	71.30	-3	8,440	-0.04%
2023/03/22	1.4	70.75	2	70.85	71.00	-0.7	8,505	-0.01%
2023/03/21	5.3	69.55	0	0.00	69.60	5.3	8,539	0.06%
2023/03/20	0.1	70.14	0.1	70.30	69.80	0	8,571	0.00%
2023/03/17	1.1	70.30	1	70.50	70.50	0.1	8,630	0.00%
2023/03/16	5.6	70.19	1	69.60	70.00	4.6	8,528	0.05%
2023/03/15	8.5	74.22	3	74.87	74.10	5.5	8,658	0.06%
2023/03/14	1	74.70	16.1	74.52	74.20	-15.1	8,568	-0.18%
2023/03/13	9	73.98	27.3	74.53	74.40	-18.3	8,455	-0.22%
2023/03/10	2	73.30	0.1	73.40	73.10	1.9	8,371	0.02%
2023/03/09	6	74.12	7.1	73.89	73.60	-1.1	8,368	-0.01%
2023/03/08	0	0.00	3	75.13	75.00	-3	8,389	-0.04%
2023/03/07	1.3	75.30	19.5	75.50	75.30	-18.2	8,261	-0.22%
2023/03/06	6	73.48	25.7	73.95	74.30	-19.7	8,212	-0.24%
2023/03/03	2	72.20	1.2	72.93	72.70	0.8	8,155	0.01%
2023/03/02	13.1	70.11	31.1	71.46	71.80	-18	8,112	-0.22%
2023/03/01	3	69.30	10	69.30	69.20	-7	8,104	-0.09%
2023/02/24	5.6	69.57	0	0.00	69.50	5.6	8,146	0.07%
2023/02/23	6	69.57	0	0.00	69.50	6	8,075	0.07%
2023/02/22	1	69.41	2	69.40	69.40	-1	8,029	-0.01%
2023/02/20	5	70.00	2.1	70.06	70.40	2.9	8,046	0.04%
2023/02/17	0	69.90	1	70.20	70.10	-1	8,135	-0.01%
2023/02/16	0	0.00	2.2	69.66	70.00	-2.2	8,186	-0.03%
2023/02/15	1.1	69.28	0	69.30	69.10	1.1	8,175	0.01%
2023/02/14	0.5	69.70	0	69.60	69.60	0.5	8,206	0.01%
2023/02/13	0	0.00	2.3	69.81	69.60	-2.3	8,223	-0.03%
2023/02/10	10	70.10	11	69.73	69.50	-1	8,255	-0.01%
2023/02/09	0	0.00	15.3	70.48	70.30	-15.3	8,232	-0.19%
2023/02/08	0	0.00	28.5	69.32	69.40	-28.5	8,188	-0.35%
2023/02/07	0	0.00	10	68.75	68.70	-10	8,171	-0.12%
2023/02/06	12	68.48	0	0.00	68.30	12	8,198	0.15%
2023/02/03	10	68.20	4.2	67.85	68.20	5.8	8,259	0.07%
2023/02/01	1.1	66.51	2	66.40	66.40	-0.9	8,198	-0.01%
2023/01/31	1.1	66.57	0	0.00	66.40	1.1	8,226	0.01%
2023/01/30	0.1	66.00	8.1	68.46	67.50	-8	8,190	-0.10%
2023/01/17	0	0.00	12.1	65.62	65.70	-12.1	8,155	-0.15%
2023/01/16	1.1	65.09	1	65.01	65.00	0.1	8,154	0.00%
2023/01/13	0	0.00	1	65.10	65.10	-1	8,288	-0.01%
2023/01/12	0	0.00	1	65.30	65.00	-1	8,474	-0.01%
2023/01/10	0	0.00	4.8	65.90	66.10	-4.8	8,725	-0.06%
2023/01/05	0	64.60	4.4	64.75	64.90	-4.4	8,829	-0.05%
2023/01/04	0.1	64.16	1	64.20	63.90	-0.9	8,879	-0.01%
2023/01/03	1	64.40	0.3	64.40	64.20	0.7	8,986	0.01%
2022/12/30	10.1	64.20	0.2	64.30	63.80	9.9	8,983	0.11%
2022/12/29	4.1	63.01	5	63.50	63.50	-0.9	9,021	-0.01%
2022/12/28	1	63.50	1.1	63.70	63.60	-0.1	9,113	0.00%
2022/12/27	0.1	64.07	1	64.10	64.00	-0.9	9,182	-0.01%
2022/12/23	0.5	63.80	1	63.30	64.00	-0.5	9,324	-0.01%
2022/12/22	5	64.10	5	64.30	64.30	0	9,384	0.00%
2022/12/21	3	63.04	20	63.20	63.30	-17	9,078	-0.19%
2022/12/20	0.3	63.92	3	63.07	63.20	-2.7	8,711	-0.03%
2022/12/19	0.1	64.18	0	0.00	64.20	0.1	8,371	0.00%
2022/12/16	0.5	64.60	0	0.00	65.20	0.5	8,006	0.01%
2022/12/15	0	0.00	1.1	64.92	65.10	-1.1	7,710	-0.01%
2022/12/14	0	0.00	7.4	64.66	65.10	-7.4	7,781	-0.10%
2022/12/13	3	63.87	2	63.60	63.40	1	7,832	0.01%
2022/12/12	0.1	63.71	1	63.40	64.00	-0.9	7,871	-0.01%
2022/12/09	1	63.49	6	63.42	63.70	-5	8,007	-0.06%
2022/12/08	3.2	63.28	3	62.70	63.10	0.2	8,051	0.00%
2022/12/07	30.1	63.32	9	63.36	62.60	21.1	7,992	0.26%
2022/12/06	0	65.35	1.3	65.70	65.80	-1.3	7,778	-0.02%
2022/12/05	3.1	64.77	9	64.74	65.30	-5.9	7,748	-0.08%
2022/12/02	3.1	65.17	1.2	65.18	65.10	1.9	7,717	0.02%
2022/12/01	0	65.80	2	65.65	65.80	-2	7,677	-0.03%
2022/11/30	0	64.90	0.1	65.60	65.60	-0.1	7,673	0.00%
2022/11/29	2	65.69	3	65.80	65.60	-1	7,635	-0.01%
2022/11/28	0.1	64.50	6.1	64.75	65.50	-6	7,591	-0.08%
2022/11/25	12.1	64.61	1.1	64.79	64.50	11.1	7,561	0.15%
2022/11/24	11	64.11	2	65.35	66.10	9	7,516	0.12%
2022/11/23	9.1	63.49	14.1	63.64	64.10	-5	7,472	-0.07%
2022/11/22	23	64.09	16	64.51	64.10	7	7,402	0.09%
2022/11/21	12.2	66.12	1	66.50	65.70	11.2	7,329	0.15%
2022/11/18	6	67.09	46	67.02	67.40	-40	7,258	-0.55%
2022/11/17	22	66.93	3	67.30	67.50	19	7,263	0.26%
2022/11/16	9	67.72	20.5	67.85	67.60	-11.5	7,251	-0.16%
2022/11/15	5	65.46	5	66.06	66.70	0	7,233	0.00%
2022/11/14	0	66.80	8	66.91	67.10	-8	7,167	-0.11%
2022/11/11	2	66.00	10.7	66.36	65.90	-8.7	7,152	-0.12%
2022/11/10	10	65.74	3	65.77	65.60	7	7,171	0.10%
2022/11/09	38	66.66	24	66.50	66.60	14	7,205	0.19%
2022/11/08	4	66.55	8.1	66.79	67.00	-4.1	7,280	-0.06%
2022/11/07	17	66.88	41	66.82	67.00	-24	7,317	-0.33%
2022/11/04	8	65.71	3	65.87	66.40	5	7,366	0.07%
2022/11/03	11	65.71	3.6	65.84	66.40	7.4	7,421	0.10%
2022/11/02	16	66.12	15	66.38	66.40	1	7,492	0.01%
2022/11/01	26	65.98	32	66.00	66.70	-6	7,468	-0.08%
2022/10/31	20.2	63.92	3	64.10	64.00	17.2	7,416	0.23%
2022/10/28	12.2	64.25	0	64.60	64.20	12.1	7,449	0.16%
2022/10/27	13	64.92	1	65.20	64.50	12	7,463	0.16%
2022/10/26	9.2	64.80	2	65.15	65.40	7.2	7,481	0.10%
2022/10/25	11	64.32	1	65.39	64.70	10	7,462	0.13%
2022/10/24	2.2	65.47	4	65.00	64.50	-1.8	7,415	-0.02%
2022/10/21	20	65.00	27	65.24	65.50	-7	7,407	-0.09%
2022/10/20	8	63.20	6.1	63.88	63.70	1.9	7,305	0.03%
2022/10/19	4	65.03	23	65.18	65.00	-19	7,186	-0.26%
2022/10/18	5.1	62.32	3	63.03	62.70	2.1	7,006	0.03%
2022/10/17	6.1	63.43	5	63.48	63.50	1.1	6,877	0.02%
2022/10/14	7	64.03	6	63.95	63.40	1	7,016	0.01%
2022/10/13	3	63.57	2	64.00	63.80	1	7,296	0.01%
2022/10/12	4	64.22	5	64.76	64.50	-1	7,247	-0.01%
2022/10/11	5.1	63.81	3	64.33	63.80	2.1	7,174	0.03%
2022/10/07	4.1	65.56	3	65.83	65.50	1.1	7,077	0.01%
2022/10/06	6	66.18	9	66.39	66.40	-3	7,112	-0.04%
2022/10/05	8	66.20	13	67.06	66.70	-5	7,107	-0.07%
2022/10/04	1	65.40	2	65.35	65.40	-1	6,991	-0.01%
2022/10/03	1	63.79	3.1	63.11	63.20	-2	6,896	-0.03%
2022/09/30	5.1	64.02	3	63.73	63.80	2.1	6,883	0.03%
2022/09/29	7.1	64.97	5	64.70	64.70	2.1	6,822	0.03%
2022/09/28	12.1	64.84	8.1	64.47	64.10	4	6,765	0.06%
2022/09/27	1	65.01	0.8	65.70	65.50	0.3	6,707	0.00%
2022/09/26	1	65.50	0.1	65.50	65.40	0.9	6,756	0.01%
2022/09/23	3	67.20	2.2	66.55	66.30	0.8	6,738	0.01%
2022/09/22	8.6	65.81	3	66.43	66.50	5.6	6,801	0.08%
2022/09/21	4.1	67.66	3	67.30	67.60	1.1	6,678	0.02%
2022/09/20	0	0.00	1	68.20	68.20	-1	6,583	-0.02%
2022/09/19	4	68.63	1	68.40	68.60	3	6,527	0.05%
2022/09/16	5	68.06	8	68.23	68.10	-3	6,495	-0.05%
2022/09/15	6	69.02	2	69.15	69.00	4	6,432	0.06%
2022/09/14	5.2	67.30	9	67.41	67.00	-3.8	6,424	-0.06%
2022/09/13	1	68.90	0	0.00	69.20	1	6,481	0.02%
2022/09/12	3	68.87	3	68.27	68.30	0	6,523	0.00%
2022/09/08	2	67.90	3	68.23	68.70	-1	6,634	-0.02%
2022/09/07	2	67.25	2	67.50	67.20	0	6,599	0.00%
2022/09/06	6	67.52	2	67.60	67.80	4	6,568	0.06%
2022/09/05	10	67.35	4.2	67.61	67.50	5.8	6,497	0.09%
2022/09/02	3	65.93	0	0.00	65.60	3	6,447	0.05%
2022/09/01	0	0.00	2	64.40	65.20	-2	6,423	-0.03%
2022/08/31	0.1	65.40	0	0.00	65.80	0.1	6,411	0.00%
2022/08/30	0.1	64.90	2	65.30	65.30	-2	6,392	-0.03%
2022/08/29	0	0.00	1.4	64.43	64.50	-1.4	6,374	-0.02%
2022/08/25	0	65.10	0.1	64.70	64.80	-0.1	6,351	0.00%
2022/08/24	10	64.95	0	0.00	64.90	10	6,391	0.16%
2022/08/23	1	65.00	30	64.80	64.60	-29	6,856	-0.42%
2022/08/22	3.2	65.64	8	65.56	65.20	-4.8	6,855	-0.07%
2022/08/19	0	0.00	5	67.42	67.70	-5	6,832	-0.07%
2022/08/18	6	67.63	3	67.67	67.70	3	6,856	0.04%
2022/08/17	4	66.98	3	67.37	67.70	1	6,860	0.01%
2022/08/16	11.1	67.24	10	67.20	67.20	1.1	6,818	0.02%
2022/08/15	0.2	68.30	11.3	68.73	68.30	-11.1	6,781	-0.16%
2022/08/12	7	68.56	26.7	68.71	69.20	-19.7	6,699	-0.29%
2022/08/11	0	0.00	4	68.05	67.90	-4	6,647	-0.06%
2022/08/10	2	67.20	1	67.80	67.60	1	6,613	0.02%
2022/08/09	0	0.00	12.5	68.03	68.10	-12.5	6,571	-0.19%
2022/08/05	0	0.00	18.8	66.58	66.50	-18.8	6,597	-0.28%
2022/08/04	7	65.57	4.2	65.99	65.80	2.8	6,601	0.04%
2022/08/03	1	64.50	2	64.95	64.80	-1	6,567	-0.02%
2022/08/02	3	65.07	0	0.00	65.10	3	6,608	0.05%
2022/08/01	0	0.00	3	65.13	65.00	-3	6,555	-0.05%
2022/07/29	0.1	64.20	20	65.25	65.30	-20	6,534	-0.31%
2022/07/28	0	0.00	7	64.41	64.30	-7	6,466	-0.11%
2022/07/27	0	0.00	1	64.00	64.00	-1	6,445	-0.02%
2022/07/26	1.5	63.06	9	63.10	63.50	-7.5	6,409	-0.12%
2022/07/25	1.1	62.95	2	62.55	63.00	-0.9	6,355	-0.01%
2022/07/22	3	62.50	8	62.23	62.60	-5	6,399	-0.08%
2022/07/21	66	62.28	41	63.09	62.20	25	6,405	0.39%
2022/07/20	13	62.59	46.8	63.60	64.60	-33.8	6,237	-0.54%
2022/07/19	1.1	59.35	6	58.95	58.80	-4.9	6,024	-0.08%
2022/07/15	0.2	57.20	2	57.45	57.50	-1.8	6,159	-0.03%
2022/07/14	4	57.70	1	57.50	57.50	3	6,440	0.05%
2022/07/13	0	0.00	2	58.50	58.20	-2	6,439	-0.03%
2022/07/11	0	57.60	1	57.00	57.10	-1	6,401	-0.02%
2022/07/08	1	57.50	1	57.50	57.20	0	6,415	0.00%
2022/07/07	2	57.10	2	57.30	57.10	0	6,403	0.00%
2022/07/06	2.3	55.63	0	0.00	55.40	2.3	6,388	0.04%
2022/07/05	1.1	56.61	5.4	57.08	56.60	-4.4	6,361	-0.07%
2022/07/04	7.6	55.14	5	55.22	55.30	2.6	6,339	0.04%
2022/06/30	0	0.00	3	58.30	57.90	-3	6,237	-0.05%
2022/06/29	1	57.80	1	58.10	57.70	0	6,124	0.00%
2022/06/28	0.2	57.63	2	57.55	57.60	-1.8	6,115	-0.03%
2022/06/27	1	57.00	1	57.00	56.90	0	6,137	0.00%
2022/06/24	28.3	57.61	1	56.70	56.80	27.3	6,048	0.45%
2022/06/23	0	0.00	1	58.70	58.30	-1	5,979	-0.02%
2022/06/22	0.8	57.93	2	58.40	58.60	-1.3	5,862	-0.02%
2022/06/21	2	57.71	1	58.30	57.90	1	5,766	0.02%
2022/06/20	4.1	58.36	1	58.40	58.20	3.1	5,679	0.05%
2022/06/17	12.8	59.43	3	59.43	59.10	9.8	5,627	0.17%
2022/06/16	0.5	60.70	0	0.00	60.30	0.5	5,535	0.01%
2022/06/14	3.1	61.13	0	0.00	60.90	3.1	5,945	0.05%
2022/06/13	5.4	60.90	5	61.24	61.00	0.4	6,012	0.01%
2022/06/10	1	62.30	2	62.45	62.40	-1	6,037	-0.02%
2022/06/09	4	62.90	2	62.85	63.10	2	6,077	0.03%
2022/06/08	2	63.85	1	63.70	63.60	1	6,082	0.02%
2022/06/06	1	62.90	1	62.30	62.90	0	6,110	0.00%
2022/06/02	1	63.00	1	62.90	62.90	0	6,138	0.00%
2022/06/01	2.1	63.76	17	63.91	63.50	-15	6,240	-0.24%
2022/05/31	5.5	61.80	5	62.66	63.20	0.5	6,218	0.01%
2022/05/30	2.3	62.22	2.1	62.78	62.80	0.3	5,751	0.00%
2022/05/27	2.3	61.80	4	61.50	61.90	-1.7	5,720	-0.03%
2022/05/26	14.3	61.04	2	60.90	60.90	12.3	5,739	0.21%
2022/05/25	0	0.00	5	61.88	62.20	-5	5,896	-0.08%
2022/05/24	11.5	62.01	0	0.00	61.90	11.5	5,947	0.19%
2022/05/23	4.1	62.28	5.1	62.63	62.40	-1	5,972	-0.02%
2022/05/19	3	63.03	5	63.20	62.90	-2	6,056	-0.03%
2022/05/18	4	63.20	2	63.50	63.40	2	6,086	0.03%
2022/05/17	1	63.00	8.3	62.70	62.60	-7.3	6,160	-0.12%
2022/05/16	6	63.03	0	0.00	63.10	6	6,237	0.10%
2022/05/13	4.1	62.35	2	62.40	62.40	2.1	6,275	0.03%
2022/05/12	1.5	62.93	3	62.63	62.60	-1.5	6,301	-0.02%
2022/05/11	3	63.57	1	63.50	63.80	2	6,304	0.03%
2022/05/10	8	63.78	3	63.77	64.40	5	6,344	0.08%
2022/05/09	1	64.19	4	63.58	63.80	-3	6,487	-0.05%
2022/05/06	1	64.59	0	0.00	64.80	1	6,722	0.02%
2022/05/05	0	0.00	2	65.35	65.30	-2	6,757	-0.03%
2022/05/04	0.1	64.90	1	65.25	65.20	-1	6,758	-0.01%
2022/05/03	14	64.96	0	0.00	65.00	14	6,805	0.21%
2022/04/29	3.1	65.20	3	64.93	65.00	0.1	6,835	0.00%
2022/04/28	2.1	65.87	2	65.60	65.30	0.1	6,877	0.00%
2022/04/27	7.1	65.54	2	65.60	65.60	5.1	6,836	0.07%
2022/04/26	3	67.50	3	67.57	67.20	0	6,816	0.00%
2022/04/25	3.3	67.26	23	67.39	68.00	-19.7	6,753	-0.29%
2022/04/22	11	67.42	20	67.01	68.00	-9	6,612	-0.14%
2022/04/21	7	65.91	6	66.03	66.80	1	6,513	0.02%
2022/04/20	40.5	64.28	26	65.29	65.70	14.5	6,431	0.22%
2022/04/19	9	68.74	6	68.78	68.20	3	6,134	0.05%
2022/04/18	2	68.50	6	68.25	68.50	-4	6,087	-0.07%
2022/04/15	2	67.95	3	67.93	67.60	-1	6,078	-0.02%
2022/04/14	2	68.00	3	68.17	67.80	-1	6,104	-0.02%
2022/04/13	0	0.00	1	67.40	68.10	-1	6,148	-0.02%
2022/04/12	5	66.74	3	66.67	66.70	2	6,181	0.03%
2022/04/11	1.1	66.60	1	67.00	66.50	0.1	6,222	0.00%
2022/04/08	5.1	67.18	1	67.50	67.60	4.1	6,211	0.07%
2022/04/07	7.3	66.87	4	66.60	66.40	3.3	6,206	0.05%
2022/04/06	1.8	67.71	1	67.60	67.80	0.8	6,167	0.01%
2022/04/01	1.3	68.08	8.2	68.16	68.30	-6.9	6,148	-0.11%
2022/03/31	3.1	68.30	2	68.50	68.10	1.1	6,192	0.02%
2022/03/30	3	68.00	4	68.25	68.20	-1	6,145	-0.02%
2022/03/29	0	0.00	2	68.00	68.00	-2	6,154	-0.03%
2022/03/28	1	68.40	2	67.80	68.30	-1	6,198	-0.02%
2022/03/25	0	0.00	1	67.60	67.80	-1	6,192	-0.02%
2022/03/24	1	67.61	2	67.70	67.50	-1	6,264	-0.02%
2022/03/23	1	67.60	0	0.00	67.50	1	6,307	0.02%
2022/03/22	2	67.10	14	67.31	67.50	-12	6,296	-0.19%
2022/03/21	2	65.80	0	66.90	66.60	2	6,302	0.03%
2022/03/18	38.4	66.29	7.6	67.02	65.50	30.9	6,251	0.49%
2022/03/17	4.1	70.68	220	70.74	71.00	-215.9	5,935	-3.64%	大賣/鉅額交易
2022/03/16	4.5	69.77	31.7	69.77	70.10	-27.2	5,822	-0.47%
2022/03/15	7	69.41	3	69.40	69.50	4	5,775	0.07%
2022/03/14	8.2	70.04	50	70.18	70.00	-41.8	5,735	-0.73%
2022/03/11	1	70.70	11	70.69	70.60	-10	5,733	-0.17%
2022/03/10	3	70.43	24.1	70.30	70.60	-21.1	5,763	-0.37%
2022/03/09	30	69.44	9	69.60	69.50	21	5,767	0.36%
2022/03/08	18	68.59	11	68.47	68.20	7	5,736	0.12%
2022/03/07	8.3	68.14	4	68.48	68.50	4.3	5,684	0.07%
2022/03/04	33.3	69.90	7	69.23	69.60	26.3	5,678	0.46%
2022/03/03	6	70.00	18.5	69.66	69.80	-12.5	5,652	-0.22%
2022/03/02	4	68.80	3	68.93	68.90	1	5,629	0.02%
2022/03/01	5	68.84	14.8	68.67	68.60	-9.8	5,603	-0.18%
2022/02/25	24.1	67.74	10	68.16	68.40	14.1	5,535	0.25%
2022/02/24	2	67.30	25	67.41	67.60	-23	5,346	-0.43%
2022/02/23	6.4	67.51	2	67.45	67.80	4.4	5,251	0.08%
2022/02/22	5.3	66.92	5	66.96	67.50	0.3	5,231	0.01%
2022/02/21	0	68.20	24	68.30	68.20	-24	5,164	-0.46%
2022/02/18	8	68.44	21	68.30	68.20	-13	5,150	-0.25%
2022/02/17	12	68.68	19.4	68.96	68.60	-7.4	5,109	-0.14%
2022/02/16	33	67.81	29.2	67.79	67.90	3.8	5,011	0.08%
2022/02/15	25.1	66.64	9	66.64	66.50	16.1	4,916	0.33%
2022/02/14	4.1	66.38	25	66.19	66.70	-20.9	4,808	-0.44%
2022/02/11	18	67.29	5.1	67.54	67.50	12.9	4,718	0.27%
2022/02/10	20.2	68.55	7	68.37	68.60	13.2	4,680	0.28%
2022/02/09	53	68.59	20.3	68.58	69.10	32.7	4,603	0.71%
2022/02/08	28	67.76	81.3	68.03	68.80	-53.3	4,421	-1.20%
2022/02/07	3.1	64.26	4	64.38	64.60	-0.9	4,184	-0.02%
2022/01/26	0	0.00	17	63.81	63.50	-17	4,129	-0.41%
2022/01/25	4	63.15	0	0.00	63.80	4	4,165	0.10%
2022/01/24	5	63.32	0	0.00	63.90	5	4,091	0.12%
2022/01/21	6	63.10	1.3	63.40	63.70	4.7	4,096	0.11%
2022/01/20	2	63.60	1	63.50	63.70	1	4,023	0.02%
2022/01/19	5	63.52	1	63.10	63.60	4	4,037	0.10%
2022/01/18	7	63.96	2	63.60	63.50	5	4,043	0.12%
2022/01/17	4	63.85	1	63.90	63.80	3	4,041	0.07%
2022/01/14	2.1	63.80	13	63.82	63.80	-10.9	4,117	-0.26%
2022/01/13	3	63.83	9	63.96	64.30	-6	4,211	-0.14%
2022/01/12	1.2	63.52	3	63.50	63.60	-1.8	4,407	-0.04%
2022/01/11	0	0.00	1.3	63.57	63.50	-1.3	4,622	-0.03%
2022/01/10	2	63.00	2	63.15	63.50	0	4,657	0.00%
2022/01/07	7	63.71	2	64.55	63.70	5	4,678	0.11%
2022/01/06	7	64.34	4.2	63.96	63.50	2.9	4,689	0.06%
2022/01/05	3.2	64.10	1.4	64.29	64.40	1.8	4,721	0.04%
2022/01/04	1	63.90	6	64.16	64.40	-5	4,711	-0.11%
2022/01/03	1	63.50	0	0.00	63.40	1	4,679	0.02%
2021/12/30	1	64.00	0	0.00	63.80	1	4,730	0.02%
2021/12/29	2.4	63.67	5	64.02	64.10	-2.7	4,817	-0.06%
2021/12/28	1	63.50	3	63.47	63.80	-2	4,865	-0.04%
2021/12/27	0	0.00	7	63.51	63.60	-7	4,892	-0.14%
2021/12/24	1	62.80	9	62.84	62.70	-8	4,919	-0.16%
2021/12/23	42.3	62.54	2.1	62.74	62.50	40.2	5,000	0.80%
2021/12/22	3.1	61.70	0	61.60	61.50	3.1	5,056	0.06%
2021/12/21	1	61.60	2	61.60	61.70	-1	5,079	-0.02%
2021/12/20	10	61.13	0	0.00	61.00	10	5,132	0.19%
2021/12/17	1	61.80	3	61.47	61.90	-2	5,123	-0.04%
2021/12/16	0	0.00	3	61.67	61.70	-3	5,207	-0.06%
2021/12/15	3	61.50	0	0.00	61.50	3	5,291	0.06%
2021/12/14	1	62.00	3	61.90	61.80	-2	5,392	-0.04%
2021/12/13	5	62.16	5	62.18	62.00	0	5,447	0.00%
2021/12/10	5	62.70	4	62.73	62.70	1	5,531	0.02%
2021/12/09	4	61.75	7	62.07	62.60	-3	5,564	-0.05%
2021/12/08	5	62.30	28	62.22	62.30	-23	5,538	-0.42%
2021/12/07	1	62.30	1	61.80	61.40	0	5,523	0.00%
2021/12/06	6	62.23	9	61.77	62.10	-3	5,513	-0.05%
2021/12/03	1	60.30	1	61.00	60.60	0	5,521	0.00%
2021/12/02	1	60.70	1	60.90	60.50	0	5,514	0.00%
2021/12/01	1.2	60.47	1	60.50	60.50	0.2	5,555	0.00%
2021/11/30	4	60.45	0	0.00	60.30	4	5,537	0.07%
2021/11/29	5	59.92	6	60.85	60.60	-1	5,440	-0.02%
2021/11/26	5.8	60.14	2	60.05	60.10	3.8	5,452	0.07%
2021/11/25	12	60.62	7	60.64	60.90	5	5,480	0.09%
2021/11/24	2	60.45	2.9	60.63	60.70	-0.9	5,520	-0.02%
2021/11/23	9	60.59	3	60.60	60.40	6	5,560	0.11%
2021/11/19	5	61.18	3	61.50	61.60	2	5,665	0.04%
2021/11/18	3	61.67	1	61.50	61.70	2	5,651	0.04%
2021/11/17	8.1	61.96	1	61.90	62.00	7.1	5,640	0.12%
2021/11/16	7	62.06	8	62.33	62.60	-1	5,661	-0.02%
2021/11/15	17	62.01	13	61.90	61.80	4	5,740	0.07%
2021/11/12	5.2	61.11	2	61.40	61.50	3.2	5,769	0.06%
2021/11/11	0	0.00	2	61.30	61.30	-2	5,832	-0.03%
2021/11/10	1	61.40	0	0.00	61.20	1	5,871	0.02%
2021/11/09	2	61.30	0	0.00	61.60	2	5,932	0.03%
2021/11/05	4	60.60	0	0.00	61.50	4	5,988	0.07%
2021/11/04	1	61.20	0	0.00	61.00	1	5,994	0.02%
2021/11/03	3.4	61.68	0	0.00	61.80	3.4	6,007	0.06%
2021/11/02	1	61.10	0	0.00	61.00	1	6,042	0.02%
2021/11/01	3	61.40	0	0.00	61.50	3	6,031	0.05%
2021/10/29	11.1	61.35	0	0.00	61.30	11.1	6,098	0.18%
2021/10/28	2	61.75	3	61.80	61.30	-1	6,123	-0.02%
2021/10/27	4	61.78	3	61.90	62.00	1	6,233	0.02%
2021/10/26	1.2	61.00	1	61.00	60.80	0.2	6,606	0.00%
2021/10/25	9.1	60.52	1	60.40	60.50	8.1	6,647	0.12%
2021/10/22	3	61.13	1	61.40	61.10	2	6,690	0.03%
2021/10/21	7.1	60.86	4	60.58	60.40	3.1	6,652	0.05%
2021/10/20	20.2	60.80	8.7	60.70	60.40	11.5	6,581	0.17%
2021/10/19	16.4	62.23	9	62.27	62.10	7.4	6,426	0.12%
2021/10/15	2	64.80	7	64.70	64.90	-5	6,402	-0.08%
2021/10/14	5	65.04	3	65.17	64.30	2	6,410	0.03%
2021/10/13	3	64.47	5	64.32	64.20	-2	6,414	-0.03%
2021/10/08	0	0.00	3.2	64.14	64.00	-3.2	6,381	-0.05%
2021/10/07	2.1	63.60	1	63.99	63.10	1	6,454	0.02%
2021/10/06	1	62.80	5	63.12	63.00	-4	6,490	-0.06%
2021/10/05	1	61.90	3.2	61.83	62.30	-2.2	6,472	-0.03%
2021/10/04	1	62.40	2	62.35	62.20	-1	6,476	-0.02%
2021/10/01	2.2	61.55	23	61.31	62.20	-20.8	6,517	-0.32%
2021/09/30	11	62.75	9.3	62.24	62.50	1.7	6,488	0.03%
2021/09/29	11	64.36	70	64.62	64.40	-59	6,473	-0.91%
2021/09/28	4.1	63.87	12.4	64.68	64.50	-8.3	6,552	-0.13%
2021/09/27	5.1	64.40	8	64.24	64.10	-2.9	6,628	-0.04%
2021/09/24	17.1	63.95	5	64.02	64.00	12.1	6,687	0.18%
2021/09/23	18.1	63.28	30	63.75	63.80	-11.9	6,730	-0.18%
2021/09/22	1	60.70	0	0.00	61.80	1	7,012	0.01%
2021/09/17	30	61.20	8	61.61	61.10	22	7,052	0.31%
2021/09/16	1	61.60	3	61.20	61.20	-2	7,027	-0.03%
2021/09/15	17.5	61.78	5.1	61.88	61.50	12.4	7,126	0.17%
2021/09/14	3	61.23	3	61.30	61.10	0	7,201	0.00%
2021/09/13	1	60.60	5	60.60	60.60	-4	7,262	-0.05%
2021/09/10	3	60.13	5	59.90	60.00	-2	7,382	-0.03%
2021/09/09	9	59.32	0	0.00	59.60	9	7,537	0.12%
2021/09/08	8	59.53	18	59.42	59.60	-10	7,532	-0.13%
2021/09/07	6	60.52	1	60.70	60.60	5	7,486	0.07%
2021/09/06	7	61.54	4	61.13	60.90	3	7,441	0.04%
2021/09/03	2.5	60.92	1.1	60.89	60.90	1.4	7,394	0.02%
2021/09/02	1	60.80	2	60.50	60.60	-1	7,395	-0.01%
2021/09/01	1.1	60.37	0	0.00	60.80	1.1	7,385	0.01%
2021/08/31	0	60.70	7	60.83	61.20	-7	7,361	-0.09%
2021/08/30	0	0.00	6.3	60.66	61.00	-6.3	7,338	-0.09%
2021/08/27	1	59.60	0	0.00	59.70	1	7,302	0.01%
2021/08/26	5	58.50	0	0.00	58.90	5	7,262	0.07%
2021/08/25	2	58.50	1.1	59.40	59.40	0.9	7,197	0.01%
2021/08/24	0	0.00	23	58.48	58.40	-23	7,142	-0.32%
2021/08/23	0	0.00	13	58.64	58.30	-13	7,156	-0.18%
2021/08/20	2	57.30	3	57.80	57.50	-1	7,207	-0.01%
2021/08/19	25.5	57.19	1	56.80	56.90	24.5	7,265	0.34%
2021/08/18	10	58.21	6	58.42	58.50	4	7,157	0.06%
2021/08/17	15	58.66	0	0.00	58.50	15	7,149	0.21%
2021/08/16	4.2	58.30	1.6	59.08	58.60	2.6	7,082	0.04%
2021/08/13	13	61.25	11	61.52	61.30	2	7,037	0.03%
2021/08/12	23.2	61.39	3	61.20	61.20	20.2	7,000	0.29%
2021/08/11	2	62.60	10	62.20	62.60	-8	6,972	-0.11%
2021/08/10	1	62.50	7	62.21	62.60	-6	6,984	-0.09%
2021/08/09	5	62.00	4	62.20	62.60	1	7,005	0.01%
2021/08/06	24	62.50	3	62.37	62.50	21	7,002	0.30%
2021/08/05	2	62.75	2.2	63.27	62.90	-0.2	7,051	0.00%
2021/08/04	3.1	63.50	18.8	63.29	63.20	-15.6	7,168	-0.22%
2021/08/03	4	63.50	16.2	63.46	63.90	-12.2	7,211	-0.17%
2021/08/02	9	63.89	13.2	63.98	63.90	-4.2	7,178	-0.06%
2021/07/30	20.2	63.32	98	64.07	64.10	-77.8	7,141	-1.09%
2021/07/29	13	59.49	13	59.72	59.80	0	6,841	0.00%
2021/07/28	1	58.10	16	58.54	58.90	-15	6,813	-0.22%
2021/07/27	2.1	58.69	4	58.80	58.70	-2	6,896	-0.03%
2021/07/26	5	58.56	28	58.69	58.70	-23	7,109	-0.32%
2021/07/23	14.1	58.27	2	58.10	57.90	12.1	7,161	0.17%
2021/07/22	16	58.88	12	59.13	58.70	4	7,133	0.06%
2021/07/21	3	58.47	47	58.44	58.50	-44	7,069	-0.62%
2021/07/20	6	57.62	3	57.70	58.00	3	7,000	0.04%
2021/07/19	1	57.60	1	57.90	58.30	0	6,988	0.00%
2021/07/16	5	58.08	0	0.00	58.10	5	7,027	0.07%
2021/07/15	0	0.00	6	58.45	58.40	-6	7,052	-0.09%
2021/07/14	1.1	58.10	6	58.15	58.20	-4.9	7,032	-0.07%
2021/07/13	4	57.65	5	57.68	57.90	-1	6,963	-0.01%
2021/07/12	28.1	57.07	2	56.95	57.00	26.1	6,911	0.38%
2021/07/09	2	57.25	6	57.22	57.50	-4	6,898	-0.06%
2021/07/08	12.3	57.65	6.7	57.85	57.80	5.6	6,935	0.08%
2021/07/07	5.2	57.62	1.2	57.75	58.00	4	6,908	0.06%
2021/07/06	18	57.99	1	57.80	58.20	17	6,893	0.25%
2021/07/05	14.2	57.65	1	57.70	57.90	13.2	6,857	0.19%
2021/07/02	9.1	56.40	0.1	57.00	56.90	9	6,726	0.13%
2021/07/01	9.3	56.71	5	56.82	56.60	4.3	6,649	0.07%
2021/06/30	33.1	57.49	32	57.61	57.60	1.1	6,553	0.02%
2021/06/29	72.7	57.75	1	57.30	57.40	71.7	6,509	1.10%
2021/06/28	56.1	63.96	65	63.90	63.70	-8.9	6,222	-0.14%
2021/06/25	11	64.39	26	65.11	64.10	-15	6,148	-0.24%
2021/06/24	3	64.53	7	64.43	64.70	-4	6,104	-0.07%
2021/06/23	3.5	63.62	0.1	63.90	64.10	3.4	5,975	0.06%
2021/06/22	12.1	64.19	0	0.00	63.60	12.1	5,838	0.21%
2021/06/21	47.6	64.33	0	0.00	64.50	47.6	5,742	0.83%
2021/06/18	19	65.94	13	65.95	64.90	6	5,662	0.11%
2021/06/17	13.1	66.27	1	66.30	66.30	12.1	5,523	0.22%
2021/06/16	2	65.75	1.6	65.90	66.20	0.4	5,637	0.01%
2021/06/15	30	65.47	0	0.00	65.60	30	5,688	0.53%
2021/06/11	2	65.80	0	0.00	65.50	2	5,744	0.03%
2021/06/10	0	0.00	2	65.15	65.30	-2	5,802	-0.03%
2021/06/09	0.3	65.00	0	0.00	65.30	0.3	5,955	0.01%
2021/06/08	0	0.00	10	65.50	65.60	-10	6,241	-0.16%
2021/06/07	1	65.20	3	65.40	65.30	-2	6,306	-0.03%
2021/06/04	0	0.00	0.1	65.00	65.40	-0.1	6,356	0.00%
2021/06/03	3.5	65.66	3	65.60	65.60	0.4	6,683	0.01%
2021/06/02	1	66.00	0.8	66.00	66.20	0.2	6,715	0.00%
2021/06/01	0	0.00	5.2	66.27	66.40	-5.2	6,879	-0.08%
2021/05/31	0.1	65.50	13.6	65.92	66.20	-13.6	7,003	-0.19%
2021/05/28	1	64.90	2	65.45	65.70	-1	7,047	-0.01%
2021/05/26	5	63.22	1	63.40	63.20	4	7,288	0.05%
2021/05/25	10	63.50	1	63.40	63.00	9	7,395	0.12%
2021/05/24	0.1	62.60	1	62.10	63.20	-1	7,499	-0.01%
2021/05/21	1	62.80	1.3	62.68	63.10	-0.3	7,600	0.00%
2021/05/20	1	62.40	2	62.30	62.60	-1	7,744	-0.01%
2021/05/19	0	62.00	0	0.00	62.00	0	7,840	0.00%
2021/05/18	3	61.57	2	62.50	62.00	1	7,955	0.01%
2021/05/17	1	61.20	25	60.70	61.10	-24	8,033	-0.30%
2021/05/14	1	62.20	4.9	62.01	61.90	-3.9	8,008	-0.05%
2021/05/13	1	61.30	16	60.43	60.90	-15	8,049	-0.19%
2021/05/12	6	61.35	3.3	61.71	61.20	2.7	8,044	0.03%
2021/05/11	18.2	63.62	38.2	64.50	63.00	-20.1	8,078	-0.25%
2021/05/10	4.5	66.25	0	0.00	66.00	4.5	8,070	0.06%
2021/05/07	6	66.83	24.5	66.57	67.40	-18.5	8,241	-0.22%
2021/05/06	11.1	65.13	85.3	64.24	64.00	-74.2	8,286	-0.90%
2021/05/05	1.1	65.81	15	65.99	65.80	-13.9	8,361	-0.17%
2021/05/04	24.3	66.59	13	67.27	66.30	11.3	8,559	0.13%
2021/05/03	24	66.93	24.4	66.21	67.10	-0.4	8,517	0.00%
2021/04/29	2	64.40	2	64.70	63.90	0	8,343	0.00%
2021/04/28	0	0.00	1.2	64.08	64.50	-1.2	8,294	-0.01%
2021/04/27	3	64.53	2	64.80	64.40	1	8,368	0.01%
2021/04/26	2	64.80	6	64.88	64.90	-4	8,364	-0.05%
2021/04/23	6	63.82	3.5	63.98	64.10	2.5	8,391	0.03%
2021/04/22	17.1	63.87	5	63.78	63.50	12.1	8,463	0.14%
2021/04/21	7.2	63.70	3	64.00	63.70	4.2	8,452	0.05%
2021/04/20	81	64.34	0.4	64.07	64.20	80.6	8,499	0.95%
2021/04/19	2	63.05	1	63.50	63.50	1	8,541	0.01%
2021/04/16	5	62.30	0	0.00	63.00	5	8,612	0.06%
2021/04/15	1.2	62.58	1	62.60	62.50	0.2	8,690	0.00%
2021/04/14	3	62.20	2	62.35	62.30	1	8,731	0.01%
2021/04/13	4	63.28	3	63.07	63.00	1	8,837	0.01%
2021/04/12	0	0.00	2.1	64.70	64.00	-2.1	8,901	-0.02%
2021/04/09	2	65.10	1	65.10	64.80	1	9,032	0.01%
2021/04/08	9	65.07	6	65.17	65.20	3	9,032	0.03%
2021/04/07	4	64.38	9	64.18	64.50	-5	8,998	-0.06%
2021/04/06	9	63.36	16	63.07	63.00	-7	8,948	-0.08%
2021/04/01	2	63.25	2.1	63.39	63.20	-0.1	8,959	0.00%
2021/03/31	6	63.55	2.2	63.48	62.80	3.8	8,883	0.04%
2021/03/30	9	63.26	5.2	63.58	64.00	3.8	8,781	0.04%
2021/03/29	1	62.40	2.5	62.32	62.70	-1.5	8,740	-0.02%
2021/03/26	3	61.90	3	61.80	61.90	0	8,735	0.00%
2021/03/25	3	61.47	2	61.60	61.90	1	8,762	0.01%
2021/03/24	2	61.55	4	61.53	61.60	-2	8,981	-0.02%
2021/03/22	31	61.09	1	61.10	61.30	30	8,991	0.33%
2021/03/19	1	60.70	1	60.90	61.10	0	8,988	0.00%
2021/03/18	1	61.50	2	61.60	61.60	-1	8,868	-0.01%
2021/03/17	4	60.15	0	0.00	60.50	4	8,820	0.05%
2021/03/16	1	60.20	6	60.05	60.30	-5	8,797	-0.06%
2021/03/15	5	60.10	3	60.27	59.90	2	8,767	0.02%
2021/03/12	11	60.58	26.5	60.97	62.10	-15.5	8,654	-0.18%
2021/03/11	5	58.90	3	58.43	58.70	2	8,470	0.02%
2021/03/10	1.5	57.83	20.2	57.85	58.00	-18.7	8,425	-0.22%
2021/03/09	30	57.02	18.5	57.08	57.20	11.5	8,380	0.14%
2021/03/08	23	58.38	2	58.35	58.50	21	8,115	0.26%
2021/03/05	7	58.23	5	57.98	58.40	2	8,103	0.02%
2021/03/04	7	58.79	4	58.98	58.80	3	8,104	0.04%
2021/03/03	14	59.39	2	59.15	59.30	12	8,025	0.15%
2021/03/02	4	59.88	19.4	59.31	58.80	-15.4	7,948	-0.19%
2021/02/26	20	59.36	89	59.35	59.40	-69	7,815	-0.88%
2021/02/25	2	60.30	2	60.85	60.70	0	7,575	0.00%
2021/02/24	11	60.17	4	60.68	60.00	7	7,513	0.09%
2021/02/23	4	60.25	9	60.10	60.20	-5	7,422	-0.07%
2021/02/22	6	59.83	8.2	60.30	61.20	-2.2	7,354	-0.03%
2021/02/19	5.3	58.26	8	57.85	58.50	-2.7	7,273	-0.04%
2021/02/18	8	57.86	4.2	58.30	58.40	3.8	7,244	0.05%
2021/02/17	0	0.00	3	56.27	56.80	-3	7,173	-0.04%
2021/02/05	7	55.90	2.8	55.52	55.90	4.2	7,068	0.06%
2021/02/04	3	56.40	0	0.00	56.10	3	7,039	0.04%
2021/02/03	2	55.95	7	55.66	56.30	-5	7,007	-0.07%
2021/02/02	14	55.96	4.4	56.22	56.10	9.6	6,942	0.14%
2021/02/01	8	55.23	0.4	54.80	55.10	7.6	6,783	0.11%
2021/01/29	3.1	55.93	18	55.74	54.90	-14.9	6,717	-0.22%
2021/01/28	10.2	56.71	14	56.29	57.00	-3.8	6,543	-0.06%
2021/01/27	8	57.69	35.4	57.69	57.60	-27.4	6,467	-0.42%
2021/01/26	234	56.30	206.7	57.36	56.60	27.3	6,336	0.43%	大買/大賣/
2021/01/25	7	54.24	6	53.75	54.40	1	6,166	0.02%
2021/01/22	3	53.33	0	0.00	53.00	3	6,154	0.05%
2021/01/21	0	0.00	14	52.91	52.70	-14	6,133	-0.23%
2021/01/20	1	52.30	3	51.93	51.90	-2	6,165	-0.03%
2021/01/19	2	53.10	17.3	53.32	53.10	-15.3	6,095	-0.25%
2021/01/18	3	53.27	8	53.18	53.40	-5	6,052	-0.08%
2021/01/15	9	53.88	16.1	53.80	53.80	-7.1	6,012	-0.12%
2021/01/14	58	53.71	1	53.60	53.60	57	5,979	0.95%
2021/01/13	2	54.00	18	53.27	53.60	-16	5,932	-0.27%
2021/01/12	0	0.00	1.2	52.86	52.80	-1.2	5,878	-0.02%
2021/01/11	0	0.00	3.3	53.23	53.80	-3.3	5,800	-0.06%
2021/01/08	2	52.50	30	52.26	52.60	-28	5,738	-0.49%
2021/01/07	0	0.00	16	52.32	52.20	-16	5,643	-0.28%
2021/01/06	24	52.35	47	52.12	51.50	-23	5,581	-0.41%
2021/01/05	9	51.51	14.1	51.30	51.60	-5.1	5,375	-0.09%
2021/01/04	23	51.05	23.6	51.27	51.40	-0.6	5,291	-0.01%
2020/12/31	0	0.00	4	49.96	49.80	-4	5,173	-0.08%
2020/12/30	0	0.00	14.2	49.99	50.00	-14.2	5,174	-0.27%
2020/12/29	0	0.00	5	49.90	49.95	-5	5,164	-0.10%
2020/12/28	4.8	49.85	13	49.79	49.90	-8.2	5,162	-0.16%
2020/12/25	0.3	49.25	2.1	49.40	49.30	-1.8	5,159	-0.03%
2020/12/24	1	49.10	0	0.00	49.20	1	5,185	0.02%
2020/12/23	5.3	48.90	1	49.10	49.00	4.3	5,149	0.08%
2020/12/22	8	49.20	12.3	48.80	48.75	-4.3	5,157	-0.08%
2020/12/21	0	0.00	6	48.85	49.05	-6	5,179	-0.12%
2020/12/18	6	48.10	1	48.70	48.00	5	5,132	0.10%
2020/12/17	1	48.50	5	48.70	48.50	-4	4,936	-0.08%
2020/12/16	0	0.00	6	48.82	49.15	-6	4,909	-0.12%
2020/12/15	2	48.40	2	48.28	48.20	0	4,923	0.00%
2020/12/14	3	48.72	4	49.00	48.50	-1	4,941	-0.02%
2020/12/11	0	0.00	1	48.85	48.90	-1	4,987	-0.02%
2020/12/10	5	49.20	3.2	49.13	49.05	1.8	4,991	0.04%
2020/12/09	1	48.70	1.5	49.00	49.25	-0.5	4,972	-0.01%
2020/12/08	2	48.78	5	49.00	48.95	-3	4,933	-0.06%
2020/12/07	7	48.76	0	0.00	49.10	7	4,897	0.14%
2020/12/04	1	49.50	0	0.00	49.40	1	4,826	0.02%
2020/12/03	6	49.15	1	49.55	49.20	5	4,805	0.10%
2020/12/02	1	49.40	52	49.25	49.35	-51	4,779	-1.07%
2020/12/01	0	0.00	1	48.55	48.85	-1	4,779	-0.02%
2020/11/30	0	0.00	0.2	48.85	48.05	-0.2	4,794	0.00%
2020/11/27	0	0.00	49	48.95	49.05	-49	4,647	-1.05%
2020/11/26	1	48.40	1	48.50	48.65	0	4,653	0.00%
2020/11/25	1	48.20	0	0.00	48.25	1	4,727	0.02%
2020/11/24	0	0.00	1	48.35	48.30	-1	4,747	-0.02%
2020/11/23	2	48.58	0	0.00	48.50	2	4,715	0.04%
2020/11/20	11	48.06	0	0.00	48.00	11	4,681	0.23%
2020/11/19	2	48.60	3	48.55	48.75	-1	4,638	-0.02%
2020/11/18	1.6	48.22	11	48.49	48.55	-9.4	4,609	-0.20%
2020/11/17	10	47.60	29	48.07	48.30	-19	4,579	-0.41%
2020/11/16	0.1	47.65	1	47.80	47.60	-0.9	4,603	-0.02%
2020/11/13	1.2	47.05	8	47.08	47.05	-6.8	4,602	-0.15%
2020/11/12	0	0.00	13	47.72	47.45	-13	4,589	-0.28%
2020/11/11	0.2	47.45	5	47.23	47.70	-4.8	4,608	-0.10%
2020/11/10	0	0.00	25	47.45	47.50	-25	4,618	-0.54%
2020/11/09	2	47.30	0	0.00	47.40	2	4,629	0.04%
2020/11/06	2	47.25	4	47.45	47.25	-2	4,654	-0.04%
2020/11/05	5	47.20	10.1	47.28	47.30	-5.1	4,711	-0.11%
2020/11/04	3	47.10	2	47.30	47.25	1	4,729	0.02%
2020/11/03	4	46.34	3	46.70	46.50	1	4,732	0.02%
2020/11/02	0	0.00	1	46.25	45.85	-1	4,759	-0.02%
2020/10/30	1	46.90	28	46.84	46.55	-27	4,824	-0.56%
2020/10/29	1	46.50	2	46.50	46.50	-1	4,903	-0.02%
2020/10/28	0	0.00	2	46.50	46.55	-2	5,203	-0.04%
2020/10/27	0	0.00	1	46.00	46.00	-1	5,929	-0.02%
2020/10/26	0	0.00	2	45.95	45.95	-2	6,008	-0.03%
2020/10/23	1	45.45	2.7	45.44	45.55	-1.7	6,057	-0.03%
2020/10/22	2	45.45	0	0.00	45.40	2	6,145	0.03%
2020/10/21	1	45.55	0	0.00	45.50	1	6,149	0.02%
2020/10/20	0	0.00	1	45.90	45.80	-1	6,185	-0.02%
2020/10/19	0	0.00	5	46.25	46.00	-5	6,223	-0.08%
2020/10/16	1	46.10	4	46.10	46.00	-3	6,269	-0.05%
2020/10/15	3	45.50	3	45.60	45.55	0	6,309	0.00%
2020/10/14	8	45.44	1	45.50	45.40	7	6,344	0.11%
2020/10/12	3	45.40	0	0.00	45.75	3	6,555	0.05%
2020/10/08	4	45.45	0	0.00	45.65	4	6,709	0.06%
2020/10/07	1	45.40	0	0.00	45.40	1	6,787	0.01%
2020/10/06	3	45.70	0	0.00	45.90	3	6,870	0.04%
2020/10/05	5	45.84	0	0.00	45.80	5	6,944	0.07%
2020/09/29	1	45.50	0	0.00	45.50	1	7,142	0.01%
2020/09/28	0	0.00	4	45.80	45.90	-4	7,213	-0.06%
2020/09/25	3	45.15	0	0.00	45.00	3	7,296	0.04%
2020/09/24	5	45.20	0	0.00	45.00	5	7,318	0.07%
2020/09/23	8	45.98	5	46.00	46.00	3	7,317	0.04%
2020/09/22	10	46.01	0	0.00	45.85	10	7,388	0.14%
2020/09/21	2	46.60	0	0.00	46.60	2	7,457	0.03%
2020/09/18	2	46.65	0	0.00	46.85	2	7,638	0.03%
2020/09/17	2	47.30	1	47.35	47.10	1	7,787	0.01%
2020/09/16	0	0.00	24	47.42	47.50	-24	8,393	-0.29%
2020/09/14	1	46.40	11	46.73	47.00	-10	8,956	-0.11%
2020/09/11	0	0.00	1	46.05	46.25	-1	9,129	-0.01%
2020/09/10	1	46.20	3	46.20	46.00	-2	9,250	-0.02%
2020/09/09	3	45.87	2	45.80	46.15	1	9,381	0.01%
2020/09/08	13	46.28	0	0.00	46.45	13	9,419	0.14%
2020/09/07	1	46.45	4	46.35	46.20	-3	9,561	-0.03%
2020/09/04	15	45.62	0	0.00	45.95	15	9,726	0.15%
2020/09/03	2	46.38	2	46.35	46.05	0	9,816	0.00%
2020/09/02	8	46.14	0	0.00	46.05	8	9,893	0.08%
2020/09/01	17	46.04	0.1	46.35	46.20	16.9	9,956	0.17%
2020/08/31	3	46.50	0	0.00	46.40	3	9,990	0.03%
2020/08/28	8	46.59	2	46.80	46.65	6	10,032	0.06%
2020/08/27	5	46.80	0	0.00	46.90	5	10,152	0.05%
2020/08/26	0	0.00	1	47.00	47.00	-1	10,196	-0.01%
2020/08/25	1	47.40	1	47.20	47.15	0	10,220	0.00%
2020/08/24	11	46.81	2	47.10	46.90	9	10,330	0.09%
2020/08/21	8	46.98	0	0.00	47.00	8	10,385	0.08%
2020/08/20	52	47.08	13	46.87	46.90	39	10,416	0.37%
2020/08/19	2	48.45	4	48.34	48.10	-2	10,435	-0.02%
2020/08/18	1	47.85	1	47.70	47.95	0	10,385	0.00%
2020/08/17	5	47.75	1	47.85	47.85	4	10,402	0.04%
2020/08/14	7	47.16	0	0.00	47.20	7	10,414	0.07%
2020/08/13	1	47.50	0	0.00	47.80	1	10,395	0.01%
2020/08/12	9.9	47.41	22	47.56	47.60	-12.1	10,470	-0.12%
2020/08/11	15	47.92	3	47.85	48.00	12	10,470	0.11%
2020/08/10	4	48.68	1	48.75	48.50	3	10,523	0.03%
2020/08/07	0	0.00	5	48.95	48.95	-5	10,562	-0.05%
2020/08/06	0	0.00	2	48.75	48.85	-2	10,557	-0.02%
2020/08/05	13	49.58	6	49.33	49.10	7	10,579	0.07%
2020/08/04	8	49.09	23	48.90	49.35	-15	10,545	-0.14%
2020/08/03	36.1	49.46	19	48.95	48.60	17.1	10,452	0.16%
2020/07/31	36	49.43	224	49.39	49.60	-188	10,222	-1.84%	大賣/鉅額交易
2020/07/30	11	45.33	0	0.00	45.70	11	9,516	0.12%
2020/07/29	15	45.13	0	0.00	44.80	15	9,473	0.16%
2020/07/28	12	45.41	1	45.60	45.05	11	9,560	0.12%
2020/07/27	28.5	45.90	1	46.35	45.50	27.5	9,662	0.28%
2020/07/24	2	46.35	5	46.40	46.50	-3	9,665	-0.03%
2020/07/23	21	46.69	13	46.60	46.55	8	9,683	0.08%
2020/07/22	24	46.70	0	0.00	46.70	24	9,665	0.25%
2020/07/21	2	47.00	0	0.00	46.80	2	9,641	0.02%
2020/07/17	20	46.85	5	46.75	46.70	15	9,646	0.16%
2020/07/16	5	47.32	0	0.00	46.90	5	9,635	0.05%
2020/07/15	5	46.90	15	46.95	47.40	-10	9,551	-0.10%
2020/07/14	11	47.00	1	47.05	46.95	10	9,476	0.11%
2020/07/13	4	46.61	0	0.00	47.10	4	9,445	0.04%
2020/07/10	13.6	46.95	4	46.83	46.70	9.6	9,418	0.10%
2020/07/09	26	47.11	8	47.13	47.10	18	9,373	0.19%
2020/07/08	15	47.15	11	47.06	47.15	4	9,233	0.04%
2020/07/07	18	46.87	2	46.83	47.05	16	9,124	0.18%
2020/07/06	1.5	46.98	1	47.05	47.05	0.5	9,052	0.01%
2020/07/03	5	46.82	5	46.82	46.85	0	9,031	0.00%
2020/07/02	1	47.00	1	47.20	47.15	0	9,062	0.00%
2020/07/01	1	46.85	2	46.90	46.75	-1	9,093	-0.01%
2020/06/30	19	46.77	0	0.00	46.30	19	9,056	0.21%
2020/06/29	10	46.54	86	46.78	46.50	-76	9,047	-0.84%
2020/06/24	33	47.51	15.3	47.30	47.30	17.7	8,911	0.20%
2020/06/23	191	48.18	1	48.20	47.40	190	8,773	2.17%	大買/鉅額交易
2020/06/22	2	53.05	45	53.17	53.10	-43	8,201	-0.52%
2020/06/19	5	51.94	61	52.37	52.40	-56	7,984	-0.70%
2020/06/18	24	51.73	21	51.90	52.40	3	7,710	0.04%
2020/06/17	10	51.40	2	51.35	51.30	8	7,599	0.11%
2020/06/16	52.1	51.10	14	51.09	51.10	38.1	7,683	0.50%
2020/06/15	10	51.40	10	51.40	51.30	0	7,769	0.00%
2020/06/12	53.1	50.77	6	50.25	50.80	47.1	7,842	0.60%
2020/06/11	12	51.48	45	51.31	50.70	-33	7,891	-0.42%
2020/06/10	11	50.78	3	50.60	51.40	8	7,831	0.10%
2020/06/09	14	51.12	55	50.98	50.60	-41	7,922	-0.52%
2020/06/08	0	0.00	14	50.60	50.80	-14	8,045	-0.17%
2020/06/05	0	0.00	7	50.19	50.40	-7	8,035	-0.09%
2020/06/04	9	49.83	1	49.75	49.85	8	8,097	0.10%
2020/06/03	10	49.45	15	49.67	49.55	-5	8,104	-0.06%
2020/06/01	0	0.00	48	48.91	48.85	-48	8,099	-0.59%
2020/05/29	5	48.15	1	48.45	48.10	4	8,246	0.05%
2020/05/27	6	48.47	21	48.19	48.65	-15	8,475	-0.18%
2020/05/26	7	47.91	63.1	48.10	48.00	-56.1	8,632	-0.65%
2020/05/25	1	46.75	3	46.83	47.25	-2	8,538	-0.02%
2020/05/22	6	46.87	0	0.00	46.75	6	8,600	0.07%
2020/05/21	1	47.15	5	47.33	47.35	-4	8,654	-0.05%
2020/05/20	5	46.82	0	0.00	46.80	5	8,706	0.06%
2020/05/19	0	0.00	29	46.74	46.80	-29	8,790	-0.33%
2020/05/18	2	45.60	2	45.60	45.50	0	8,698	0.00%
2020/05/15	66	46.20	0	0.00	46.10	66	8,648	0.76%
2020/05/14	0	0.00	4	46.79	46.85	-4	8,495	-0.05%
2020/05/13	3	46.83	1	46.80	46.85	2	8,397	0.02%
2020/05/12	1	46.90	3	47.02	46.90	-2	8,342	-0.02%
2020/05/11	0	0.00	12.1	47.00	46.95	-12.1	8,288	-0.15%
2020/05/08	0	0.00	31	46.95	46.95	-31	8,178	-0.38%
2020/05/07	2	46.75	2	46.55	46.45	0	8,124	0.00%
2020/05/06	0	0.00	3.3	46.64	46.55	-3.3	8,039	-0.04%
2020/05/05	0	0.00	3	46.58	46.65	-3	7,985	-0.04%
2020/05/04	0	0.00	1	46.20	46.50	-1	7,975	-0.01%
2020/04/30	17	46.44	16	46.32	46.50	1	7,841	0.01%
2020/04/29	94	45.61	0	0.00	45.40	94	7,718	1.22%
2020/04/28	0	0.00	16	45.06	45.05	-16	7,755	-0.21%
2020/04/27	16	44.40	2	44.50	44.40	14	7,854	0.18%
2020/04/24	42	43.95	0	0.00	43.80	42	7,811	0.54%
2020/04/23	9.1	43.84	0	0.00	44.00	9.1	7,797	0.12%
2020/04/22	7.1	43.29	10	43.40	43.50	-2.9	7,731	-0.04%
2020/04/21	31	42.88	0	0.00	43.00	31	7,654	0.41%
2020/04/20	1	43.30	3	43.10	43.45	-2	7,573	-0.03%
2020/04/17	7	43.36	0	0.00	42.95	7	7,499	0.09%
2020/04/16	4	43.25	1.2	43.19	43.20	2.8	7,392	0.04%
2020/04/15	3	43.62	6	43.45	43.70	-3	7,306	-0.04%
2020/04/14	1	43.40	13	43.11	43.25	-12	7,251	-0.17%
2020/04/10	1	42.20	0	0.00	42.50	1	7,197	0.01%
2020/04/08	3	42.22	1	42.50	42.15	2	7,196	0.03%
2020/04/07	3	42.30	1	42.55	42.10	2	7,149	0.03%
2020/04/06	0	0.00	0	42.40	42.25	0	7,047	0.00%
2020/03/31	1	40.95	0	0.00	41.30	1	6,843	0.01%
2020/03/30	4	40.73	0	0.00	41.00	4	6,708	0.06%
2020/03/27	2	41.05	1	41.20	40.95	1	6,649	0.02%
2020/03/26	0	0.00	3	41.30	40.85	-3	6,591	-0.05%
2020/03/25	1	40.90	0	0.00	40.50	1	6,604	0.02%
2020/03/24	0	0.00	3.3	40.26	39.35	-3.3	6,524	-0.05%
2020/03/23	2	38.93	0	0.00	38.55	2	6,496	0.03%
2020/03/20	4	39.46	7.9	40.10	40.65	-3.9	6,462	-0.06%
2020/03/19	1	38.00	2	38.00	37.80	-1	6,314	-0.02%
2020/03/18	2	39.48	0	0.00	39.10	2	6,121	0.03%
2020/03/17	24	39.92	4	39.85	39.40	20	6,012	0.33%
2020/03/16	6	40.98	0	0.00	40.35	6	5,848	0.10%
2020/03/13	8	40.17	3	40.47	41.30	5	5,725	0.09%
2020/03/12	17	42.75	0	0.00	42.00	17	5,480	0.31%
2020/03/11	15	43.95	5	44.05	44.20	10	5,258	0.19%
2020/03/10	7	44.44	3	44.52	44.00	4	5,216	0.08%
2020/03/09	4.1	43.59	2	43.55	44.00	2.1	5,074	0.04%
2020/03/06	0	0.00	0.5	44.50	44.35	-0.5	5,015	-0.01%
2020/03/05	3	45.30	0	0.00	44.85	3	4,966	0.06%
2020/03/04	2	45.23	16	45.06	45.10	-14	4,875	-0.29%
2020/03/03	6	44.22	1	44.50	43.95	5	4,719	0.11%
2020/03/02	20	42.65	1	42.55	42.85	19	4,574	0.42%
2020/02/27	16	44.07	0	0.00	43.85	16	4,715	0.34%
2020/02/26	4	43.45	1	43.65	43.45	3	4,524	0.07%
2020/02/25	3	43.93	0	0.00	43.95	3	4,492	0.07%
2020/02/24	5	44.23	0	0.00	44.00	5	4,496	0.11%
2020/02/21	19	46.00	0	0.00	45.60	19	4,422	0.43%
2020/02/20	98	46.85	6	46.60	46.60	92	4,361	2.11%
2020/02/19	5	47.50	0	0.00	47.65	5	4,290	0.12%
2020/02/18	25	47.04	1	47.10	47.05	24	4,324	0.55%
2020/02/17	0	0.00	1	47.35	47.60	-1	4,342	-0.02%
2020/02/11	1	46.90	0	0.00	46.95	1	4,537	0.02%
2020/02/10	0	0.00	5	46.85	47.00	-5	4,607	-0.11%
2020/02/06	1.2	47.52	0	0.00	47.55	1.2	4,794	0.02%
2020/02/05	20	47.27	2	47.60	47.00	18	4,856	0.37%
2020/02/03	6	47.23	3	47.20	47.00	3	4,925	0.06%
2020/01/31	6	47.90	12.9	47.71	47.20	-6.9	4,919	-0.14%
2020/01/30	16	47.07	11.1	47.48	45.65	4.9	4,862	0.10%
2020/01/20	0	0.00	5	50.00	50.00	-5	4,775	-0.10%
2020/01/17	0.3	49.80	5	49.97	50.00	-4.8	4,867	-0.10%
2020/01/16	0	0.00	1	49.50	49.50	-1	4,979	-0.02%
2020/01/15	3	49.40	0	0.00	49.00	3	5,164	0.06%
2020/01/13	0	0.00	0.3	49.20	49.25	-0.3	5,679	-0.01%
2020/01/09	2	48.80	0	0.00	48.75	2	5,933	0.03%
2020/01/07	3	48.90	0	0.00	48.90	3	6,080	0.05%
2020/01/06	2	49.15	0	0.00	49.05	2	6,158	0.03%
2020/01/03	4	49.70	1	49.70	49.70	3	6,196	0.05%
2020/01/02	4	49.28	0	0.00	49.20	4	6,312	0.06%
2019/12/27	1	50.00	2	49.95	49.95	-1	6,483	-0.02%
2019/12/26	3	49.75	0	0.00	49.90	3	6,561	0.05%
2019/12/24	6	49.43	0.9	49.50	49.50	5.1	6,829	0.07%
2019/12/23	21	49.71	20	49.60	49.75	1	6,920	0.01%
2019/12/20	0.5	49.65	1.1	49.65	49.65	-0.6	7,003	-0.01%
2019/12/19	2	50.40	1	50.90	50.50	1	6,975	0.01%
2019/12/18	0	0.00	2	51.10	51.10	-2	6,984	-0.03%
2019/12/17	0	0.00	12	50.43	50.60	-12	7,060	-0.17%
2019/12/16	18	50.34	0.3	50.20	50.50	17.7	7,045	0.25%
2019/12/13	0	0.00	1	50.10	50.20	-1	7,061	-0.01%
2019/12/12	22	49.86	5.5	49.93	49.70	16.5	7,039	0.23%
2019/12/11	0	0.00	4	49.89	49.90	-4	7,034	-0.06%
2019/12/09	0	0.00	3	49.55	49.55	-3	7,070	-0.04%
2019/12/06	3	49.17	0	0.00	49.10	3	7,085	0.04%
2019/12/05	0	0.00	4	49.35	49.50	-4	7,090	-0.06%
2019/12/04	1	48.55	0	0.00	48.75	1	7,085	0.01%
2019/12/03	4	48.49	2	49.05	48.50	2	7,139	0.03%
2019/12/02	3	48.28	5.1	48.39	48.30	-2.1	7,129	-0.03%
2019/11/29	4	48.56	11	48.55	48.40	-7	7,151	-0.10%
2019/11/28	14	49.08	17	49.18	49.10	-3	7,169	-0.04%
2019/11/25	12	50.12	0	50.10	50.10	12	6,922	0.17%
2019/11/22	2	50.60	0	0.00	50.90	2	7,013	0.03%
2019/11/21	2	49.95	1	50.50	50.60	1	7,051	0.01%
2019/11/20	0	0.00	1	50.50	50.60	-1	6,986	-0.01%
2019/11/19	8	50.32	16	50.11	50.40	-8	7,015	-0.11%
2019/11/18	3	50.43	1	50.60	50.60	2	7,096	0.03%
2019/11/15	11	49.68	3	49.95	49.95	8	7,244	0.11%
2019/11/12	1	49.75	23	49.87	50.60	-22	7,580	-0.29%
2019/11/11	4	49.79	2	49.95	49.90	2	7,577	0.03%
2019/11/08	1	50.50	2	50.35	50.40	-1	7,597	-0.01%
2019/11/07	1	50.60	1	51.10	51.10	0	7,684	0.00%
2019/11/06	22	51.35	8	51.20	50.80	14	7,782	0.18%
2019/11/05	1	50.20	27	50.97	51.50	-26	7,928	-0.33%
2019/11/04	1	51.00	13.4	50.42	50.70	-12.4	7,945	-0.16%
2019/10/31	0	0.00	1	50.10	50.20	-1	8,248	-0.01%
2019/10/30	0	0.00	3	49.77	49.50	-3	8,577	-0.03%
2019/10/29	0	0.00	1	49.75	49.90	-1	8,695	-0.01%
2019/10/28	2	48.90	7	48.83	49.55	-5	8,690	-0.06%
2019/10/25	17	49.31	3	49.25	49.50	14	8,652	0.16%
2019/10/24	3	49.62	3	50.17	50.10	0	8,605	0.00%
2019/10/23	22	49.32	0	0.00	49.20	22	8,508	0.26%
2019/10/22	0	0.00	33	50.64	51.50	-33	8,344	-0.40%
2019/10/21	2	47.98	0.5	48.00	48.00	1.5	7,972	0.02%
2019/10/18	5	48.00	2	48.75	48.05	3	8,163	0.04%
2019/10/17	0.3	48.55	0	0.00	48.55	0.3	8,089	0.00%
2019/10/16	0	0.00	0	48.80	48.90	0	8,062	0.00%
2019/10/14	0	0.00	1	49.15	49.00	-1	8,032	-0.01%
2019/10/08	0	0.00	3	49.40	49.10	-3	7,972	-0.04%
2019/10/07	1	48.55	0	0.00	48.70	1	7,876	0.01%
2019/10/04	3	48.63	1	48.90	48.90	2	7,876	0.03%
2019/10/03	0	0.00	2	48.78	49.20	-2	7,817	-0.03%
2019/10/02	1	48.45	0	0.00	48.50	1	7,722	0.01%
2019/10/01	3	48.80	0	0.00	48.90	3	7,650	0.04%
2019/09/27	1	49.50	3	50.40	49.30	-2	7,555	-0.03%
2019/09/26	5	49.90	2	49.78	49.55	3	7,439	0.04%
2019/09/25	12	49.72	6	49.58	49.80	6	7,362	0.08%
2019/09/23	1	48.40	2	48.35	48.25	-1	7,236	-0.01%
2019/09/20	0	0.00	1	48.65	48.60	-1	7,247	-0.01%
2019/09/18	0	0.00	1	48.55	48.80	-1	7,117	-0.01%
2019/09/17	5	47.94	0	0.00	48.15	5	7,066	0.07%
2019/09/16	1	48.00	0	0.00	48.15	1	7,141	0.01%
2019/09/12	1	48.80	0	0.00	48.90	1	7,120	0.01%
2019/09/11	1	48.70	0	0.00	48.65	1	7,108	0.01%
2019/09/10	0	0.00	1	49.10	48.95	-1	7,090	-0.01%
2019/09/09	0	0.00	4	49.26	49.40	-4	7,083	-0.06%
2019/09/06	0	0.00	0.9	48.75	49.00	-0.9	7,067	-0.01%
2019/09/05	1	48.25	1	48.45	48.75	0	7,039	0.00%
2019/09/03	5	47.99	0	0.00	47.70	5	6,916	0.07%
2019/09/02	2	49.95	0	0.00	48.95	2	6,898	0.03%
2019/08/30	0	0.00	2	49.43	50.00	-2	6,881	-0.03%
2019/08/29	1	48.40	1	48.80	48.90	0	6,773	0.00%
2019/08/26	0	0.00	1	48.50	48.25	-1	6,675	-0.01%
2019/08/23	2	48.28	6	48.70	48.20	-4	6,689	-0.06%
2019/08/21	5	48.13	2	48.03	48.00	3	6,822	0.04%
2019/08/20	2	48.73	18	48.86	49.00	-16	6,719	-0.24%
2019/08/19	5	47.43	3.5	47.56	47.10	1.5	6,537	0.02%
2019/08/16	7	47.30	29.2	47.82	47.90	-22.2	6,449	-0.34%
2019/08/15	1	46.60	4	46.00	46.65	-3	6,267	-0.05%
2019/08/14	2	46.40	26	46.37	46.30	-24	6,153	-0.39%
2019/08/13	14	46.66	10	46.52	46.30	4	6,100	0.07%
2019/08/12	23	47.21	1	47.65	46.40	22	6,048	0.36%
2019/08/08	3	46.85	3	46.85	46.80	0	5,952	0.00%
2019/08/07	7	46.17	6	46.25	46.00	1	5,807	0.02%
2019/08/06	12	46.59	5	46.77	46.80	7	5,647	0.12%
2019/08/05	0	0.00	6	46.81	47.00	-6	5,463	-0.11%
2019/08/02	10	46.91	18	46.89	47.00	-8	5,354	-0.15%
2019/08/01	2	46.05	24	45.56	46.25	-22	5,076	-0.43%
2019/07/31	0	0.00	3	44.03	44.30	-3	4,712	-0.06%
2019/07/29	4	43.36	0	0.00	43.55	4	4,599	0.09%
2019/07/26	5	43.50	0	0.00	43.15	5	4,559	0.11%
2019/07/25	1	43.70	0	0.00	43.50	1	4,556	0.02%
2019/07/24	0	0.00	0.4	43.70	43.70	-0.4	4,661	-0.01%
2019/07/23	0	0.00	3	43.17	43.70	-3	4,723	-0.06%
2019/07/22	34	43.08	1.2	42.89	43.00	32.8	4,642	0.71%
2019/07/19	4	47.15	2	47.18	47.10	2	4,397	0.05%
2019/07/18	7	47.10	0	0.00	47.10	7	4,320	0.16%
2019/07/17	3	46.93	0	0.00	47.10	3	4,291	0.07%
2019/07/16	2	47.10	4	47.53	47.20	-2	4,222	-0.05%
2019/07/15	4	46.93	0	0.00	47.00	4	4,107	0.10%
2019/07/12	1	46.80	0	0.00	46.80	1	4,122	0.02%
2019/07/10	0	0.00	1	46.95	46.70	-1	4,107	-0.02%
2019/07/08	0	0.00	1	46.70	46.75	-1	4,116	-0.02%
2019/07/04	0.1	46.30	8	46.55	46.50	-7.9	4,206	-0.19%
2019/07/03	0	0.00	2	46.18	46.10	-2	4,224	-0.05%
2019/07/02	3	46.00	0	0.00	45.90	3	4,251	0.07%
2019/07/01	0	0.00	2	45.80	45.80	-2	4,259	-0.05%
2019/06/26	4	44.93	0	0.00	45.00	4	4,412	0.09%
2019/06/20	2	45.80	2	45.73	45.70	0	4,439	0.00%
2019/06/18	0	0.00	3	44.95	44.90	-3	4,431	-0.07%
2019/06/11	1	45.50	2	45.45	45.50	-1	4,657	-0.02%
2019/06/10	0	0.00	1	46.00	46.00	-1	4,664	-0.02%
2019/06/05	0	0.00	1.3	45.57	45.45	-1.3	4,680	-0.03%
2019/06/03	6	45.55	34	45.50	45.50	-28	4,712	-0.59%
2019/05/31	0	0.00	14	45.07	45.10	-14	4,723	-0.30%
2019/05/29	5	44.60	2.1	44.49	44.60	2.9	4,926	0.06%
2019/05/23	0	0.00	0.4	43.95	43.95	-0.4	5,191	-0.01%
2019/05/21	0	0.00	10	44.00	44.20	-10	5,284	-0.19%
2019/05/17	1	43.00	1	43.35	42.95	0	5,277	0.00%
2019/05/16	7	43.00	0	0.00	43.05	7	5,314	0.13%
2019/05/10	0.2	43.05	0	43.05	43.05	0.2	5,622	0.00%
2019/05/09	0.7	43.40	1	43.05	43.40	-0.3	5,755	-0.01%
2019/05/08	0	0.00	1	43.40	43.30	-1	5,802	-0.02%
2019/05/07	1	43.15	0	0.00	44.30	1	5,821	0.02%
2019/05/06	0	0.00	3	43.20	43.25	-3	5,845	-0.05%
2019/05/02	2	43.40	1	43.40	43.40	1	6,055	0.02%
2019/04/30	4	43.80	2	43.80	43.55	2	6,144	0.03%
2019/04/29	2	44.40	0	0.00	44.45	2	6,074	0.03%
2019/04/26	1	45.10	2	45.05	45.20	-1	6,104	-0.02%
2019/04/25	0	0.00	2	44.95	45.10	-2	6,195	-0.03%
2019/04/24	2	45.00	0	0.00	44.65	2	6,281	0.03%
2019/04/23	0	0.00	2	45.00	45.00	-2	6,335	-0.03%
2019/04/22	0	0.00	1	44.70	44.70	-1	6,355	-0.02%
2019/04/19	1	44.45	0	0.00	44.40	1	6,437	0.02%
2019/04/18	1	44.25	0	0.00	44.30	1	6,616	0.02%
2019/04/16	1	44.35	0	0.00	44.35	1	6,890	0.01%
2019/04/15	0	0.00	2	44.65	44.50	-2	6,940	-0.03%
2019/04/12	1	43.95	1	44.30	43.95	0	7,004	0.00%
2019/04/11	7	44.45	0	0.00	44.25	7	7,075	0.10%
2019/04/09	1	45.15	0	0.00	45.15	1	7,082	0.01%
2019/04/08	1	45.35	1	44.90	45.35	0	7,083	0.00%
2019/04/01	1	44.45	1.3	44.66	44.60	-0.3	7,061	0.00%
2019/03/29	0	0.00	5	44.20	44.85	-5	6,982	-0.07%
2019/03/28	11	44.32	5	44.15	44.05	6	6,945	0.09%
2019/03/27	2	45.03	0	0.00	45.20	2	6,941	0.03%
2019/03/26	0	0.00	8	45.26	45.35	-8	7,050	-0.11%
2019/03/25	0	0.00	6	44.73	45.30	-6	7,124	-0.08%
2019/03/22	0	0.00	6.5	44.67	44.85	-6.5	7,130	-0.09%
2019/03/21	3	44.35	0	0.00	44.40	3	7,142	0.04%
2019/03/20	0	0.00	5	44.36	44.45	-5	7,192	-0.07%
2019/03/19	2	44.15	13	44.19	44.15	-11	7,223	-0.15%
2019/03/18	6	44.28	1	43.70	44.30	5	7,278	0.07%
2019/03/15	0	0.00	4	44.08	44.10	-4	7,313	-0.05%
2019/03/14	1	43.55	0	0.00	43.40	1	7,266	0.01%
2019/03/13	1	43.75	0	0.00	43.75	1	7,266	0.01%
2019/03/12	0	0.00	2	43.85	43.60	-2	7,293	-0.03%
2019/03/11	0	0.00	8.1	43.54	43.60	-8.1	7,377	-0.11%
2019/03/08	1	43.60	3	43.48	43.40	-2	7,455	-0.03%
2019/03/07	5	43.65	2	43.75	43.50	3	7,876	0.04%
2019/03/06	2	43.58	1	43.25	43.55	1	7,935	0.01%
2019/03/05	4	43.09	5	43.10	43.10	-1	8,033	-0.01%
2019/03/04	17	43.29	5	43.44	43.10	12	8,087	0.15%
2019/02/27	30	44.84	6	45.37	44.55	24	7,947	0.30%
2019/02/26	10	47.06	8	47.29	47.20	2	7,749	0.03%
2019/02/25	0	0.00	13	46.02	46.40	-13	7,680	-0.17%
2019/02/22	2	45.35	0	0.00	45.85	2	7,702	0.03%
2019/02/21	5	45.38	0.1	45.50	45.50	4.9	7,706	0.06%
2019/02/20	0	0.00	21	45.80	45.95	-21	7,720	-0.27%
2019/02/15	1	45.60	6	46.22	45.60	-5	7,837	-0.06%
2019/02/14	14	45.40	30	45.27	45.65	-16	7,846	-0.20%
2019/02/12	1	46.45	11	46.34	46.60	-10	7,819	-0.13%
2019/02/11	5	46.00	13	46.16	46.65	-8	7,868	-0.10%
2019/01/30	2	45.03	10	45.28	45.25	-8	7,772	-0.10%
2019/01/29	3	44.70	5	44.72	44.85	-2	7,693	-0.03%
2019/01/28	0	0.00	2.4	44.50	44.50	-2.4	7,670	-0.03%
2019/01/25	1	44.20	5	44.39	44.50	-4	7,655	-0.05%
2019/01/24	0	0.00	2	44.00	44.15	-2	7,668	-0.03%
2019/01/23	0	0.00	4	43.83	44.10	-4	7,699	-0.05%
2019/01/21	15	43.00	3	42.95	43.00	12	7,476	0.16%
2019/01/18	0.8	42.90	0	0.00	43.00	0.8	7,416	0.01%
2019/01/16	0	0.00	1	43.00	42.70	-1	7,305	-0.01%
2019/01/14	2	42.50	10	42.28	42.50	-8	7,234	-0.11%
2019/01/11	0	0.00	7	43.04	42.95	-7	7,295	-0.10%
2019/01/10	11	43.18	28	43.19	42.95	-17	7,226	-0.24%
2019/01/09	8	42.94	45	42.92	43.30	-37	7,077	-0.52%
2019/01/08	1	41.55	19	41.93	41.60	-18	6,880	-0.26%
2019/01/07	0	0.00	5	41.25	41.45	-5	6,838	-0.07%
2019/01/04	1	41.15	2	40.65	40.65	-1	6,835	-0.01%
2019/01/02	0	0.00	2.3	40.72	40.65	-2.3	6,840	-0.03%
2018/12/28	1	40.60	2	40.52	40.60	-1	6,810	-0.01%
2018/12/27	1	40.65	8	40.36	40.65	-7	6,852	-0.10%
2018/12/26	1	39.90	7.1	40.00	39.90	-6.1	6,852	-0.09%
2018/12/22	0	0.00	2	40.35	40.40	-2	6,813	-0.03%
2018/12/21	11	40.82	6	40.94	41.00	5	6,899	0.07%
2018/12/20	5	41.30	13	41.13	41.20	-8	6,826	-0.12%
2018/12/19	3	40.47	2.1	40.99	41.00	0.9	6,774	0.01%
2018/12/18	8	40.21	4.3	39.91	40.00	3.7	6,652	0.06%
2018/12/17	3	40.20	2.3	40.24	40.20	0.7	6,682	0.01%
2018/12/13	2	40.50	1	40.45	40.75	1	6,633	0.02%
2018/12/12	0	0.00	1.6	40.49	40.50	-1.6	6,585	-0.02%
2018/12/11	1	40.60	2	40.35	40.50	-1	6,529	-0.02%
2018/12/10	2	40.75	6	40.69	40.95	-4	6,518	-0.06%
2018/12/07	1	40.60	1	41.00	40.55	0	6,647	0.00%
2018/12/06	0	0.00	10	40.38	41.00	-10	6,658	-0.15%
2018/12/05	2	41.00	7	40.99	41.00	-5	6,605	-0.08%
2018/12/04	1	41.75	6.1	41.30	41.65	-5.1	6,591	-0.08%
2018/12/03	0	0.00	2	41.05	41.30	-2	6,481	-0.03%
2018/11/30	2	40.20	3	40.20	40.90	-1	6,372	-0.02%
2018/11/29	0	0.00	5	40.10	40.00	-5	5,899	-0.08%
2018/11/28	3	39.72	1	39.95	39.70	2	5,771	0.03%
2018/11/27	4	38.93	5	38.97	39.35	-1	5,615	-0.02%
2018/11/26	5	38.60	1	38.55	38.35	4	5,495	0.07%
2018/11/23	0	0.00	9	38.14	38.00	-9	5,413	-0.17%
2018/11/22	1	37.70	0	0.00	37.80	1	5,330	0.02%
2018/11/21	0	0.00	9	38.28	38.40	-9	5,292	-0.17%
2018/11/16	0	0.00	2	38.10	38.40	-2	5,128	-0.04%
2018/11/15	0	0.00	6	38.67	38.70	-6	5,059	-0.12%
2018/11/14	0	0.00	1	38.30	38.60	-1	5,011	-0.02%
2018/11/13	2	37.75	36	38.14	38.15	-34	4,951	-0.69%
2018/11/12	3	38.13	1	38.30	38.45	2	4,894	0.04%
2018/11/09	1	37.65	0	0.00	38.00	1	4,868	0.02%
2018/11/08	1	38.75	11	38.74	38.80	-10	4,838	-0.21%
2018/11/07	0	0.00	3	38.52	38.55	-3	4,828	-0.06%
2018/11/06	1	37.80	2	37.78	38.00	-1	4,792	-0.02%
2018/11/05	4	37.40	6	37.41	37.80	-2	4,786	-0.04%
2018/11/01	1	36.90	56	36.50	37.00	-55	4,812	-1.14%
2018/10/31	23	35.50	6	35.30	35.50	17	4,742	0.36%
2018/10/30	6	35.75	0	0.00	35.75	6	4,618	0.13%
2018/10/26	1	35.00	0	0.00	35.40	1	4,620	0.02%
2018/10/25	1	34.95	10	35.60	35.30	-9	4,637	-0.19%
2018/10/24	7	35.84	1	35.95	35.65	6	4,770	0.13%
2018/10/23	0	0.00	9	35.50	35.65	-9	4,777	-0.19%
2018/10/22	7	34.88	0	0.00	34.70	7	4,757	0.15%
2018/10/19	2	34.00	0	0.00	34.50	2	4,807	0.04%
2018/10/18	2	34.00	0	0.00	34.35	2	4,789	0.04%
2018/10/17	2	34.18	0	0.00	34.15	2	4,840	0.04%
2018/10/16	3	33.85	0	0.00	33.95	3	4,910	0.06%
2018/10/15	2	33.65	2	33.65	33.65	0	4,934	0.00%
2018/10/12	3	33.45	7	33.70	33.65	-4	4,960	-0.08%
2018/10/11	15	33.59	11	33.10	33.05	4	4,978	0.08%
2018/10/09	1	36.00	0	0.00	36.10	1	4,948	0.02%
2018/10/08	1	36.10	0	0.00	36.00	1	5,030	0.02%
2018/10/05	4	36.09	0	0.00	36.50	4	5,088	0.08%
2018/10/04	5	37.12	16	36.90	36.80	-11	5,058	-0.22%
2018/10/03	0	0.00	3	37.80	37.35	-3	5,092	-0.06%
2018/10/02	0	0.00	3	37.77	37.80	-3	5,122	-0.06%
2018/09/28	18	38.79	1	39.15	38.40	17	5,182	0.33%
2018/09/27	7	37.94	0	0.00	38.40	7	5,130	0.14%
2018/09/25	0	0.00	2	38.28	38.20	-2	5,165	-0.04%
2018/09/21	6	38.28	36	38.10	38.10	-30	5,172	-0.58%
2018/09/18	0	0.00	7	37.61	37.70	-7	5,159	-0.14%
2018/09/17	18	37.48	6	37.66	37.65	12	5,260	0.23%
2018/09/13	0	0.00	99	37.96	37.35	-99	5,356	-1.85%
2018/09/12	30	35.60	30	36.00	35.60	0	5,214	0.00%
2018/09/11	0	0.00	5.2	35.31	35.35	-5.2	5,239	-0.10%
2018/09/07	33	35.42	0	0.00	35.70	33	5,532	0.60%
2018/09/05	0	0.00	35	36.29	36.05	-35	5,601	-0.62%
2018/09/04	3	36.35	0	0.00	36.55	3	5,660	0.05%
2018/08/31	3	36.40	0	0.00	36.95	3	5,760	0.05%
2018/08/30	13	36.49	0	0.00	36.40	13	5,755	0.23%
2018/08/29	3	36.38	2	36.30	36.50	1	5,779	0.02%
2018/08/28	10	36.00	0	0.00	36.00	10	5,794	0.17%
2018/08/27	25	35.35	0	0.00	35.70	25	5,804	0.43%
2018/08/21	1	35.85	0.1	35.90	35.85	0.9	5,999	0.02%
2018/08/20	1	35.25	0	0.00	35.20	1	5,995	0.02%
2018/08/17	4	35.21	8.3	35.30	35.25	-4.3	5,988	-0.07%
2018/08/16	5	35.23	2	35.25	35.35	3	5,966	0.05%
2018/08/15	2	35.85	0	0.00	35.70	2	5,961	0.03%
2018/08/14	7	36.05	0	0.00	35.90	7	5,911	0.12%
2018/08/13	3	36.73	1	36.70	36.60	2	5,821	0.03%
2018/08/10	4	37.05	0	0.00	37.20	4	5,789	0.07%
2018/08/09	8	39.93	55	40.02	39.85	-47	5,760	-0.82%
2018/08/08	3	39.95	100	40.05	40.10	-97	5,673	-1.71%
2018/08/07	5	39.94	0	0.00	39.95	5	5,628	0.09%
2018/08/06	10	39.90	1	40.00	39.95	9	5,583	0.16%
2018/08/02	0	0.00	2	39.93	39.70	-2	5,595	-0.04%
2018/07/31	102	39.45	3	39.55	40.20	99	5,611	1.76%	大買/
2018/07/30	0	0.00	10	39.85	39.95	-10	5,475	-0.18%
2018/07/27	0	0.00	1	39.70	39.75	-1	5,455	-0.02%
2018/07/26	40	39.70	5	39.39	39.75	35	5,466	0.64%
2018/07/25	3	38.90	21	39.24	39.10	-18	5,453	-0.33%
2018/07/23	1	38.80	0	0.00	38.55	1	5,437	0.02%
2018/07/20	2	38.93	15	38.80	38.80	-13	5,373	-0.24%
2018/07/19	15	38.90	1	38.55	38.55	14	5,334	0.26%
2018/07/18	0	0.00	2	38.45	38.50	-2	5,322	-0.04%
2018/07/17	0	0.00	41	38.40	38.15	-41	5,279	-0.78%
2018/07/16	2	38.00	38	38.12	37.70	-36	5,155	-0.70%
2018/07/13	0	0.00	1.1	37.25	37.55	-1.1	5,093	-0.02%
2018/07/11	3	36.40	0	0.00	36.80	3	5,066	0.06%
2018/07/09	6	35.90	0	0.00	36.10	6	5,014	0.12%
2018/07/06	3	35.93	0.6	36.00	35.80	2.4	5,007	0.05%
2018/07/05	25	36.23	0	0.00	36.20	25	4,984	0.50%
2018/07/04	0	0.00	0.2	36.75	36.50	-0.2	5,016	0.00%
2018/07/03	1	36.60	11	36.64	36.50	-10	5,123	-0.20%
2018/07/02	13	36.81	0	0.00	36.80	13	5,118	0.25%
2018/06/29	31	36.87	0	0.00	36.90	31	5,067	0.61%
2018/06/28	3	36.93	0	0.00	36.95	3	5,009	0.06%
2018/06/27	9	37.00	0	0.00	37.00	9	4,984	0.18%
2018/06/26	9	37.02	42	37.00	37.00	-33	4,973	-0.66%
2018/06/25	27	37.56	3	37.55	37.45	24	4,848	0.49%
2018/06/22	9	37.77	0.5	38.10	37.95	8.5	4,763	0.18%
2018/06/19	20	38.12	0	0.00	38.15	20	4,700	0.43%
2018/06/15	16.2	38.82	1	39.00	38.55	15.2	4,664	0.33%
2018/06/14	11	39.38	1	39.40	39.25	10	4,513	0.22%
2018/06/13	12	39.86	0	0.00	39.80	12	4,493	0.27%
2018/06/12	7	39.84	3	39.80	40.20	4	4,619	0.09%
2018/06/11	0	0.00	1	40.00	39.95	-1	4,693	-0.02%
2018/06/08	12	40.05	3.6	40.14	40.00	8.4	4,919	0.17%
2018/06/07	11	40.30	0	0.00	40.60	11	4,985	0.22%
2018/06/06	5	39.75	1	39.50	39.90	4	5,053	0.08%
2018/06/05	7	39.16	0	0.00	39.30	7	5,074	0.14%
2018/06/01	5	38.90	0	0.00	39.05	5	5,167	0.10%
2018/05/29	0	0.00	1	39.30	39.00	-1	5,195	-0.02%
2018/05/28	9	39.00	3	38.95	39.20	6	5,575	0.11%
2018/05/25	5	38.85	0	0.00	38.85	5	5,863	0.09%
2018/05/23	8	38.31	0	0.00	38.25	8	6,605	0.12%
2018/05/22	1	38.55	0	0.00	38.45	1	6,619	0.02%
2018/05/18	0	0.00	5.6	38.24	38.15	-5.6	6,780	-0.08%
2018/05/17	2	38.35	2	38.50	38.20	0	6,839	0.00%
2018/05/16	2	38.45	0	0.00	38.45	2	6,862	0.03%
2018/05/15	0	0.00	2	38.35	38.20	-2	6,935	-0.03%
2018/05/11	5	38.73	1	38.50	38.85	4	7,125	0.06%
2018/05/09	1	38.05	0	0.00	38.15	1	7,114	0.01%
2018/05/08	1	38.50	0.3	38.50	38.50	0.7	7,162	0.01%
2018/05/07	10	37.59	0	0.00	37.60	10	7,132	0.14%
2018/05/04	7	37.86	2	38.03	38.00	5	7,115	0.07%
2018/05/03	7	38.00	1	38.00	38.00	6	7,152	0.08%
2018/05/02	4	38.60	0	0.00	38.60	4	7,218	0.06%
2018/04/30	4.2	38.87	2.1	39.16	39.25	2.1	7,204	0.03%
2018/04/27	20	39.78	0	0.00	39.95	20	7,105	0.28%
2018/04/25	1	39.30	0	0.00	40.00	1	7,150	0.01%
2018/04/24	2	39.55	0	0.00	39.15	2	7,276	0.03%
2018/04/23	2	40.25	19	40.20	40.25	-17	7,255	-0.23%
2018/04/17	0	0.00	10.2	40.75	41.05	-10.2	7,234	-0.14%
2018/04/13	0	0.00	2	41.20	41.20	-2	7,222	-0.03%
2018/04/12	0	0.00	1	40.80	40.95	-1	7,202	-0.01%
2018/04/09	0	0.00	1	40.55	40.40	-1	7,204	-0.01%
2018/04/03	5	40.32	2	40.40	40.30	3	7,080	0.04%
2018/04/02	0	0.00	1	41.35	41.10	-1	7,087	-0.01%
2018/03/31	1	41.40	0	0.00	41.40	1	7,119	0.01%
2018/03/30	2	40.78	0	0.00	40.65	2	7,112	0.03%
2018/03/28	14	40.70	3	40.75	40.60	11	7,046	0.16%
2018/03/27	3	40.70	0	0.00	40.80	3	7,048	0.04%
2018/03/26	4	40.28	0.1	40.60	40.25	3.9	7,075	0.06%
2018/03/23	17	40.15	0	0.00	40.50	17	7,119	0.24%
2018/03/22	1	41.35	0	0.00	41.40	1	7,142	0.01%
2018/03/21	28	41.33	3	41.58	41.10	25	7,231	0.35%
2018/03/16	3	42.00	0	0.00	41.75	3	7,679	0.04%
2018/03/15	2	41.70	0	0.00	42.35	2	7,535	0.03%
2018/03/14	16	41.14	0	0.00	40.75	16	7,453	0.21%
2018/03/13	14	41.61	2	41.73	41.75	12	7,307	0.16%
2018/03/12	4	41.90	2	42.15	42.00	2	7,268	0.03%
2018/03/09	0	0.00	2.5	42.66	42.60	-2.5	7,218	-0.03%
2018/03/08	6	42.63	3	42.95	42.70	3	7,228	0.04%
2018/03/07	11	43.01	1	43.20	42.60	10	7,236	0.14%
2018/03/06	12	43.36	13.1	43.33	43.30	-1.1	7,397	-0.01%
2018/03/05	25	43.03	0	0.00	43.00	25	7,768	0.32%
2018/03/02	0	0.00	4	43.28	43.00	-4	7,769	-0.05%
2018/03/01	32	42.91	65	42.82	42.70	-33	7,735	-0.43%
2018/02/27	62	42.63	10	43.35	42.00	52	7,397	0.70%
2018/02/26	2	41.60	12	43.45	43.00	-10	7,153	-0.14%
2018/02/23	7	41.59	15	41.51	42.70	-8	6,778	-0.12%
2018/02/22	5	39.44	0	0.00	39.35	5	6,571	0.08%
2018/02/21	6	38.85	2	39.50	39.60	4	6,570	0.06%
2018/02/12	14	37.36	0	0.00	37.45	14	6,535	0.21%
2018/02/09	3	37.48	31	37.41	37.65	-28	6,548	-0.43%
2018/02/08	17	38.61	2	38.65	38.35	15	6,568	0.23%
2018/02/07	0	0.00	57	40.02	39.60	-57	6,701	-0.85%
2018/02/06	14	39.13	1	39.25	39.30	13	6,835	0.19%
2018/02/05	0	0.00	10	40.00	41.20	-10	6,900	-0.14%
2018/02/02	2	42.25	2	41.95	41.95	0	7,010	0.00%
2018/02/01	1	42.00	0	0.00	41.85	1	7,092	0.01%
2018/01/31	0	0.00	1.2	42.04	42.80	-1.2	7,129	-0.02%
2018/01/30	0	0.00	4.8	42.79	42.50	-4.8	7,186	-0.07%
2018/01/29	10	42.95	2	42.93	43.00	8	7,271	0.11%
2018/01/26	1	42.65	10	42.50	42.90	-9	7,407	-0.12%
2018/01/25	0	0.00	21.9	42.74	43.10	-21.9	7,575	-0.29%
2018/01/24	3	41.75	7	41.65	41.90	-4	7,627	-0.05%
2018/01/23	0	0.00	7	41.34	41.60	-7	7,740	-0.09%
2018/01/22	0	0.00	101	41.10	41.20	-101	7,845	-1.29%	大賣/鉅額交易
2018/01/19	2	41.25	2	41.30	41.25	0	7,878	0.00%
2018/01/18	1	41.30	1	41.30	41.40	0	7,889	0.00%
2018/01/16	0	0.00	0.2	40.20	40.35	-0.2	7,860	0.00%
2018/01/15	13	39.96	0	0.00	40.20	13	7,881	0.16%
2018/01/12	0	0.00	13	40.05	40.10	-13	7,977	-0.16%
2018/01/11	16	38.91	0	0.00	38.80	16	8,045	0.20%
2018/01/10	8	39.90	0.1	39.70	39.90	7.9	8,251	0.10%
2018/01/09	22	39.57	1	39.60	39.40	21	8,350	0.25%
2018/01/05	16	39.87	6	39.87	39.90	10	8,413	0.12%
2018/01/04	5	39.75	2	39.75	39.75	3	8,470	0.04%
2018/01/03	12.1	40.21	11	40.15	40.00	1.1	8,536	0.01%
2018/01/02	0	0.00	8	40.58	40.60	-8	8,581	-0.09%