光寶科 (2301)-元大-四維券商分點個股進出

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
105.5
漲跌
--
漲幅
0.00%
成交量
11,944張
產業
上市電腦週邊類股
1450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－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維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
2024/12/03	4.1	105.50	1	107.50	105.50	3.1	8,091	0.04%
2024/12/02	2	106.25	3.2	106.03	105.50	-1.2	8,017	-0.01%
2024/11/29	0	0.00	3	104.83	104.00	-3	7,992	-0.04%
2024/11/28	6	102.58	5	104.00	104.00	1	8,106	0.01%
2024/11/27	1.1	105.00	2	105.00	104.50	-0.9	8,144	-0.01%
2024/11/26	11	106.23	10	107.00	107.00	1	8,112	0.01%
2024/11/25	2	106.75	8.1	108.36	106.00	-6.1	8,045	-0.08%
2024/11/22	3	107.17	33	106.24	107.00	-30	7,755	-0.39%
2024/11/21	2	102.25	2.1	103.02	103.50	-0.1	7,685	0.00%
2024/11/20	2	101.25	0	0.00	101.50	2	7,679	0.03%
2024/11/19	1	103.00	13	100.92	102.50	-12	7,646	-0.16%
2024/11/18	1	100.50	1	102.50	100.50	0	7,685	0.00%
2024/11/15	21	102.67	1	103.50	101.50	20	7,868	0.25%
2024/11/14	11	106.00	0	0.00	105.00	11	7,925	0.14%
2024/11/13	2	107.00	5	107.00	107.00	-3	7,954	-0.04%
2024/11/12	16.2	106.04	3.1	105.55	105.00	13.1	8,114	0.16%
2024/11/11	4	109.38	45.1	109.43	109.00	-41.1	8,137	-0.51%
2024/11/08	0	0.00	1.1	105.50	105.00	-1.1	7,721	-0.01%
2024/11/07	4	105.00	3	105.50	105.00	1	7,896	0.01%
2024/11/06	0	0.00	14	104.61	105.50	-14	8,137	-0.17%
2024/11/05	0	0.00	3	102.17	102.50	-3	8,318	-0.04%
2024/11/01	9	99.64	1	100.50	101.00	8	9,176	0.09%
2024/10/30	1	103.50	1	103.50	102.50	0	9,768	0.00%
2024/10/29	0	0.00	1	102.50	103.00	-1	10,271	-0.01%
2024/10/28	1	104.50	4	104.88	104.50	-3	10,407	-0.03%
2024/10/25	1	103.50	2	104.00	104.00	-1	10,681	-0.01%
2024/10/23	2	103.75	0.1	104.00	104.00	1.9	11,116	0.02%
2024/10/22	3.2	104.69	0	0.00	105.00	3.2	11,317	0.03%
2024/10/21	1.2	105.92	3.1	105.48	106.00	-1.9	11,562	-0.02%
2024/10/18	6.2	105.06	3	106.00	104.50	3.2	11,751	0.03%
2024/10/17	3	104.00	15	104.13	104.50	-12	11,823	-0.10%
2024/10/16	1	101.00	2	102.49	101.50	-1	11,953	-0.01%
2024/10/15	4	102.00	2	102.00	101.50	2	12,060	0.02%
2024/10/14	0	0.00	2	101.25	101.50	-2	12,079	-0.02%
2024/10/11	0.1	100.50	4	101.13	100.50	-3.9	12,199	-0.03%
2024/10/09	2	100.75	6	101.58	100.50	-4	12,411	-0.03%
2024/10/08	9	99.68	0	0.00	99.70	9	12,870	0.07%
2024/10/07	0	0.00	2	101.50	101.00	-2	13,063	-0.02%
2024/10/04	6	100.10	1	99.80	99.80	5	13,328	0.04%
2024/10/01	0	0.00	3.1	101.31	101.50	-3.1	13,620	-0.02%
2024/09/30	0	0.00	1	100.50	99.50	-1	14,255	-0.01%
2024/09/26	4	100.25	3.1	100.48	100.00	0.9	14,864	0.01%
2024/09/25	2	101.25	7	101.29	100.50	-5	15,402	-0.03%
2024/09/24	0	0.00	12	99.31	99.60	-12	15,738	-0.08%
2024/09/23	5	98.78	1	98.60	98.60	4	16,247	0.02%
2024/09/20	3.4	99.94	10	101.50	98.70	-6.6	16,513	-0.04%
2024/09/19	3	100.17	1.1	100.95	100.50	1.9	16,397	0.01%
2024/09/18	1	100.00	1	102.00	100.50	0	16,443	0.00%
2024/09/16	1	101.00	2	101.00	101.50	-1	16,616	-0.01%
2024/09/13	4	100.75	2	100.50	101.50	2	16,771	0.01%
2024/09/12	4	101.50	3	101.17	101.50	1	17,024	0.01%
2024/09/11	0	98.90	1	98.90	99.60	-1	17,177	-0.01%
2024/09/10	11	99.04	2	99.40	96.70	9	17,204	0.05%
2024/09/09	6	100.42	1	101.00	101.50	5	17,179	0.03%
2024/09/05	1	102.00	3	101.67	101.50	-2	17,380	-0.01%
2024/09/04	8	100.63	3	101.00	100.50	5	17,516	0.03%
2024/09/03	4.1	105.62	1	105.50	105.00	3.1	17,479	0.02%
2024/09/02	4	106.63	2	106.50	107.00	2	17,602	0.01%
2024/08/30	1	107.50	1	107.00	107.00	0	17,965	0.00%
2024/08/29	15	105.27	4	106.13	106.50	11	18,247	0.06%
2024/08/28	5	107.00	3.3	106.65	106.50	1.7	18,518	0.01%
2024/08/27	3	107.00	0.4	107.08	107.50	2.6	19,220	0.01%
2024/08/26	7	108.07	5	107.60	107.50	2	19,890	0.01%
2024/08/23	4.1	106.99	4	107.50	107.50	0.1	20,384	0.00%
2024/08/22	13	106.12	1	106.50	106.50	12	21,184	0.06%
2024/08/21	4	106.88	2	107.25	107.00	2	22,756	0.01%
2024/08/20	7	107.21	9	108.00	107.00	-2	23,732	-0.01%
2024/08/19	3	108.33	157	107.98	109.00	-154	25,430	-0.61%	大賣/鉅額交易
2024/08/16	0	0.00	77.1	108.80	108.00	-77.1	25,448	-0.30%
2024/08/15	12.1	108.08	1	109.50	107.00	11.1	25,514	0.04%
2024/08/14	3	108.00	23	108.63	109.50	-20	25,744	-0.08%
2024/08/13	4	104.25	1	104.50	108.00	3	25,788	0.01%
2024/08/12	1.1	104.45	1	104.00	105.00	0.1	26,059	0.00%
2024/08/09	2.4	103.79	2.1	103.52	104.00	0.3	26,125	0.00%
2024/08/08	9.1	102.17	9	102.78	102.00	0.1	26,096	0.00%
2024/08/07	10.2	101.43	29.2	102.60	104.00	-19	26,036	-0.07%
2024/08/06	12.4	97.31	31	95.93	98.50	-18.6	26,427	-0.07%
2024/08/05	27.3	97.33	1	95.60	95.90	26.3	26,230	0.10%
2024/08/02	40.7	106.99	23	106.37	106.00	17.7	25,881	0.07%
2024/08/01	31.2	106.86	49.7	106.62	109.00	-18.6	25,319	-0.07%
2024/07/31	7.1	99.17	6	99.30	99.10	1.1	24,911	0.00%
2024/07/30	11	98.08	0	0.00	99.80	11	24,976	0.04%
2024/07/29	9	100.12	2.6	100.31	99.80	6.4	24,947	0.03%
2024/07/26	9.2	101.02	7.2	101.52	102.00	2	24,808	0.01%
2024/07/23	6.6	105.20	1	105.50	106.00	5.6	24,661	0.02%
2024/07/22	7.1	106.22	18	105.81	106.00	-11	24,587	-0.04%
2024/07/19	3.2	108.50	22	108.57	109.50	-18.8	24,533	-0.08%
2024/07/18	2	108.75	5	108.20	109.50	-3	24,497	-0.01%
2024/07/17	39.1	109.01	10	108.75	108.00	29.1	24,620	0.12%
2024/07/16	9	110.50	12.2	110.66	111.00	-3.2	24,544	-0.01%
2024/07/15	1.2	108.58	8	109.19	109.00	-6.8	24,716	-0.03%
2024/07/12	4	109.38	5.3	109.44	109.00	-1.3	24,934	-0.01%
2024/07/11	10.6	110.41	6.4	110.34	109.50	4.3	25,138	0.02%
2024/07/10	15	109.83	22.3	110.56	109.00	-7.3	25,515	-0.03%
2024/07/09	7	106.50	3.1	106.68	107.00	3.9	25,223	0.02%
2024/07/08	13.5	106.06	13.2	107.39	107.50	0.3	25,079	0.00%
2024/07/05	45.3	108.18	94	107.61	107.00	-48.7	24,879	-0.20%
2024/07/04	5	110.70	55.2	110.34	111.50	-50.2	24,670	-0.20%
2024/07/03	18.2	108.33	11	108.05	108.00	7.2	24,119	0.03%
2024/07/02	9.2	108.94	2	109.25	110.00	7.2	23,920	0.03%
2024/07/01	19.5	109.64	43.8	109.60	110.50	-24.3	23,860	-0.10%
2024/06/28	26	106.98	0	0.00	106.00	26	23,834	0.11%
2024/06/27	28.1	106.91	13.3	107.29	108.00	14.8	23,662	0.06%
2024/06/26	8.6	105.68	12	106.37	106.50	-3.4	24,105	-0.01%
2024/06/25	3	104.33	6	104.08	105.00	-3	24,427	-0.01%
2024/06/24	5.3	104.51	0	0.00	103.50	5.3	24,827	0.02%
2024/06/21	23	105.65	28.2	105.36	105.00	-5.2	25,066	-0.02%
2024/06/20	4.6	106.53	3	106.50	106.00	1.6	25,150	0.01%
2024/06/19	24.1	105.87	3	106.00	106.00	21.1	25,752	0.08%
2024/06/18	27.3	106.39	3	105.33	105.50	24.3	26,344	0.09%
2024/06/17	5	107.30	17	107.38	108.00	-12	27,312	-0.04%
2024/06/14	5	107.50	2	107.00	107.50	3	27,680	0.01%
2024/06/13	1	105.50	13	107.08	107.00	-12	27,751	-0.04%
2024/06/12	1.5	104.67	6	104.58	104.50	-4.5	27,966	-0.02%
2024/06/11	14.5	104.95	0	0.00	104.00	14.5	28,112	0.05%
2024/06/07	14	107.00	3	107.17	107.00	11	28,218	0.04%
2024/06/06	10.1	106.95	2	106.00	106.50	8.1	28,381	0.03%
2024/06/05	17.2	106.91	0	106.50	107.00	17.2	28,436	0.06%
2024/06/04	29.8	107.77	1	106.50	107.00	28.8	28,499	0.10%
2024/06/03	222	108.08	11	110.91	110.50	211	28,310	0.75%	大買/鉅額交易
2024/05/31	21	109.48	4	110.50	107.50	17	28,150	0.06%
2024/05/30	50.5	109.83	2	110.00	108.00	48.5	27,660	0.18%
2024/05/29	54.4	114.82	3.4	114.92	113.50	50.9	27,362	0.19%
2024/05/28	75.4	117.27	10.6	116.83	116.50	64.8	27,155	0.24%
2024/05/27	79.2	120.86	121.3	121.32	121.00	-42.1	26,700	-0.16%	大賣/
2024/05/24	71.8	112.27	53.1	113.00	114.50	18.7	25,745	0.07%
2024/05/23	10.1	108.69	156.3	110.76	112.00	-146.2	24,932	-0.59%	大賣/鉅額交易
2024/05/22	8	102.81	18	103.22	103.50	-10	23,346	-0.04%
2024/05/21	2.1	100.98	2	101.50	101.50	0.1	23,276	0.00%
2024/05/20	5	99.50	1.1	101.35	100.50	3.9	23,219	0.02%
2024/05/17	8.1	100.32	1	102.50	100.00	7.1	23,038	0.03%
2024/05/16	21.1	101.90	1	101.00	100.50	20.1	22,865	0.09%
2024/05/15	1	104.00	2	104.75	104.50	-1	22,615	0.00%
2024/05/14	2	103.50	3	104.50	103.50	-1	22,822	0.00%
2024/05/13	3	104.17	8.1	104.19	105.00	-5.1	22,860	-0.02%
2024/05/10	3	103.67	46.8	103.81	105.00	-43.8	22,805	-0.19%
2024/05/09	5	100.56	8	99.90	101.00	-3	22,211	-0.01%
2024/05/08	1	101.00	21.5	101.28	101.50	-20.5	22,247	-0.09%
2024/05/07	7.6	98.20	2.3	97.95	99.10	5.3	22,158	0.02%
2024/05/06	13.3	100.15	1.2	100.54	99.40	12.1	22,068	0.05%
2024/05/03	10.1	100.15	9	102.22	99.70	1.1	22,099	0.00%
2024/05/02	10.4	98.72	7	100.29	99.10	3.4	22,026	0.02%
2024/04/30	8	100.50	0.3	102.00	100.00	7.7	21,895	0.04%
2024/04/29	3.2	100.84	2	101.75	101.00	1.2	22,022	0.01%
2024/04/26	3.1	101.00	15	101.10	101.00	-12	22,496	-0.05%
2024/04/25	8	99.96	11	100.06	99.40	-3	22,557	-0.01%
2024/04/24	0	0.00	7	97.45	98.40	-7	22,441	-0.03%
2024/04/23	8.1	95.70	1	95.60	94.60	7.1	22,495	0.03%
2024/04/22	4	96.90	15	96.56	96.80	-11	22,353	-0.05%
2024/04/19	10.1	96.95	29	96.13	96.10	-18.9	22,327	-0.08%
2024/04/18	18.1	99.17	18.4	99.16	99.00	-0.3	22,146	0.00%
2024/04/17	24.3	95.82	6	96.35	96.30	18.3	22,060	0.08%
2024/04/16	29	97.88	9.2	97.21	95.30	19.8	22,143	0.09%
2024/04/15	15.3	100.94	5	100.90	102.00	10.3	21,669	0.05%
2024/04/12	9.1	103.24	3.5	104.00	103.00	5.6	21,513	0.03%
2024/04/11	7	103.00	10	103.40	104.00	-3	21,493	-0.01%
2024/04/10	18.5	104.07	6.2	104.19	103.50	12.4	21,433	0.06%
2024/04/09	14.5	103.90	1.1	103.95	104.00	13.4	21,390	0.06%
2024/04/08	1	105.00	44	105.10	105.00	-43	21,360	-0.20%
2024/04/03	26.9	104.44	10	104.85	104.00	16.9	21,284	0.08%
2024/04/02	51.4	103.86	45	103.63	104.00	6.4	21,089	0.03%
2024/04/01	35.1	100.79	7	101.07	100.00	28.1	20,575	0.14%
2024/03/29	90.1	100.45	19.2	100.74	101.00	70.9	20,404	0.35%
2024/03/28	59.8	108.31	23	107.04	106.00	36.8	19,494	0.19%
2024/03/27	65.5	114.49	5	113.00	112.50	60.5	19,028	0.32%
2024/03/26	24.5	117.07	18.1	118.06	120.50	6.4	18,645	0.03%
2024/03/25	31.1	119.27	2	119.00	119.00	29.1	18,501	0.16%
2024/03/22	114.2	120.27	64	120.38	121.50	50.2	18,373	0.27%	大買/
2024/03/21	17.3	124.01	39.5	124.37	123.50	-22.1	17,776	-0.12%
2024/03/20	31	120.02	108.2	120.93	123.00	-77.2	17,149	-0.45%	大賣/
2024/03/19	6	116.08	38.4	115.88	116.00	-32.4	16,220	-0.20%
2024/03/18	25.5	111.14	1.7	111.97	112.00	23.8	16,014	0.15%
2024/03/15	19.1	111.68	7.9	113.07	112.00	11.2	15,877	0.07%
2024/03/14	22.2	112.39	8	112.63	112.00	14.2	15,754	0.09%
2024/03/13	6.7	114.90	25.2	115.08	114.50	-18.5	15,658	-0.12%
2024/03/12	22.2	114.51	16	114.81	115.00	6.2	15,421	0.04%
2024/03/11	22.1	113.29	0	0.00	113.50	22.1	15,300	0.14%
2024/03/08	26.3	114.16	89.1	115.09	114.00	-62.9	15,216	-0.41%
2024/03/07	17.5	111.52	1	112.00	111.00	16.5	14,955	0.11%
2024/03/06	28.1	113.86	1.2	114.00	113.50	26.9	14,923	0.18%
2024/03/05	8.1	112.10	17.8	113.82	114.00	-9.7	15,414	-0.06%
2024/03/04	23.7	114.68	25.2	115.01	114.00	-1.5	15,340	-0.01%
2024/03/01	5.9	112.25	24.3	112.25	112.50	-18.4	15,103	-0.12%
2024/02/29	16.3	109.10	25.8	109.59	109.50	-9.5	14,922	-0.06%
2024/02/27	66	107.48	12.2	110.28	107.50	53.8	14,665	0.37%
2024/02/26	21.3	107.67	0	0.00	107.00	21.3	14,218	0.15%
2024/02/23	1.2	110.43	3	109.50	108.50	-1.9	14,389	-0.01%
2024/02/22	2	108.25	8	109.25	108.50	-6	14,475	-0.04%
2024/02/21	45	107.04	0	0.00	106.00	45	14,507	0.31%
2024/02/20	8	108.37	0	0.00	108.50	8	14,492	0.06%
2024/02/19	1	109.00	0	0.00	109.00	1	14,504	0.01%
2024/02/16	2	110.25	10	110.60	110.00	-8	14,698	-0.05%
2024/02/15	35.2	109.61	9	108.56	108.50	26.2	14,602	0.18%
2024/02/05	1	111.52	7	112.86	113.00	-6	14,449	-0.04%
2024/02/02	3	111.00	7	110.93	111.50	-4	14,410	-0.03%
2024/02/01	2	108.50	1	109.00	109.00	1	14,677	0.01%
2024/01/31	1	108.00	2.3	109.24	108.50	-1.3	14,995	-0.01%
2024/01/30	2.1	109.04	3.1	109.65	108.50	-1	14,951	-0.01%
2024/01/29	2	109.25	11.1	110.50	109.50	-9.1	14,980	-0.06%
2024/01/26	23.6	108.70	3.1	108.51	107.50	20.5	15,097	0.14%
2024/01/25	10	111.24	0	0.00	111.00	10	15,316	0.07%
2024/01/24	1.4	112.61	1.1	113.55	112.00	0.3	15,583	0.00%
2024/01/23	9.1	113.95	1	113.50	113.50	8.1	16,223	0.05%
2024/01/22	12.1	115.16	30.8	114.96	114.50	-18.6	16,246	-0.11%
2024/01/19	2.1	109.71	10	108.90	110.00	-7.9	15,779	-0.05%
2024/01/18	8.1	106.75	0	0.00	106.50	8.1	15,715	0.05%
2024/01/17	2.1	107.74	10	108.15	107.50	-7.9	15,890	-0.05%
2024/01/16	8	106.75	6	107.33	106.50	2	16,006	0.01%
2024/01/15	10	107.30	1	107.50	107.00	9	16,135	0.06%
2024/01/12	0	107.50	1.3	107.70	107.00	-1.2	16,406	-0.01%
2024/01/11	14	107.26	40.3	107.14	108.50	-26.3	16,484	-0.16%
2024/01/10	44.7	108.83	1	110.00	107.00	43.7	16,822	0.26%
2024/01/09	8.3	114.88	7	116.79	114.50	1.3	17,003	0.01%
2024/01/08	0.2	114.50	0	0.00	114.50	0.2	17,122	0.00%
2024/01/05	0.1	114.38	6.1	114.91	114.50	-6	17,597	-0.03%
2024/01/04	0.1	113.50	1	114.00	113.50	-0.9	17,722	-0.01%
2024/01/03	5.1	113.00	0	113.00	112.50	5.1	18,163	0.03%
2024/01/02	6.2	114.02	0	0.00	115.00	6.2	18,268	0.03%
2023/12/29	4.4	117.73	3	118.50	117.00	1.4	18,342	0.01%
2023/12/28	1.1	119.44	25.1	118.78	118.00	-24	18,469	-0.13%
2023/12/27	2	117.50	6	117.50	117.00	-4	18,597	-0.02%
2023/12/26	0.1	116.50	0	0.00	117.00	0.1	19,043	0.00%
2023/12/25	0	0.00	11.2	116.78	116.50	-11.2	19,286	-0.06%
2023/12/22	3.7	115.80	19	115.95	115.50	-15.3	19,348	-0.08%
2023/12/21	4.1	114.38	3.2	114.71	114.00	1	19,305	0.00%
2023/12/20	0	0.00	8.3	114.70	114.00	-8.3	19,235	-0.04%
2023/12/19	13.2	112.15	3	113.00	112.50	10.2	19,210	0.05%
2023/12/18	3	111.83	5	112.50	112.00	-2	19,261	-0.01%
2023/12/15	16.1	112.22	0	115.00	112.00	16.1	19,464	0.08%
2023/12/14	3	114.50	9.1	115.11	114.50	-6.1	19,506	-0.03%
2023/12/13	22	112.95	39	113.51	113.00	-17	19,776	-0.09%
2023/12/12	3	111.00	1	112.00	110.00	2	20,374	0.01%
2023/12/11	11.2	111.27	4	114.75	110.50	7.2	20,717	0.03%
2023/12/08	3	113.17	41	113.29	113.00	-38	20,897	-0.18%
2023/12/07	2.4	110.33	1	109.50	110.00	1.4	21,144	0.01%
2023/12/06	0.1	111.00	7.2	112.07	111.50	-7.1	21,603	-0.03%
2023/12/05	3	109.00	2.4	109.79	110.50	0.6	21,792	0.00%
2023/12/04	1	110.50	20.8	110.41	110.50	-19.8	21,848	-0.09%
2023/12/01	21	108.05	1.7	109.10	108.00	19.3	21,927	0.09%
2023/11/30	4	107.63	4	108.63	110.00	0	22,204	0.00%
2023/11/29	30	108.93	13.3	109.35	109.00	16.7	21,907	0.08%
2023/11/28	8	107.31	4	107.63	107.50	4	22,184	0.02%
2023/11/27	2	106.25	3	107.00	107.00	-1	22,734	0.00%
2023/11/24	9	106.06	7	107.50	107.50	2	23,074	0.01%
2023/11/23	9.5	106.47	6	106.50	106.50	3.5	23,281	0.02%
2023/11/22	24.4	107.97	2	107.25	107.00	22.4	23,623	0.09%
2023/11/21	16.2	110.74	19.2	112.22	112.00	-2.9	23,791	-0.01%
2023/11/20	69.9	108.59	3	109.67	109.00	66.9	24,621	0.27%
2023/11/17	15.1	109.33	7	109.64	109.50	8.1	24,927	0.03%
2023/11/16	17.1	110.89	1	113.50	110.50	16.1	25,782	0.06%
2023/11/15	7.1	114.57	16	115.56	112.50	-8.9	26,162	-0.03%
2023/11/14	4	111.75	4	112.63	113.00	0	26,650	0.00%
2023/11/13	7.1	112.00	1	112.50	112.50	6.1	27,219	0.02%
2023/11/10	1	112.00	9	112.94	112.50	-8	27,695	-0.03%
2023/11/09	19	109.53	16.3	112.37	112.00	2.7	28,276	0.01%
2023/11/08	3.1	114.17	18.1	114.64	113.50	-15	28,308	-0.05%
2023/11/07	3.1	110.99	7.1	110.64	110.50	-4.1	28,422	-0.01%
2023/11/06	6	110.83	6.1	111.24	111.00	-0.1	29,172	0.00%
2023/11/03	6.1	110.00	27	109.96	109.00	-20.9	29,733	-0.07%
2023/11/02	6.1	108.58	54.2	109.03	108.50	-48.1	30,927	-0.16%
2023/11/01	3	100.50	11	103.05	103.50	-8	32,530	-0.02%
2023/10/31	33.5	103.65	20	102.55	100.00	13.5	33,831	0.04%
2023/10/30	12.2	106.66	7	106.79	107.00	5.2	34,781	0.01%
2023/10/27	3	108.67	5	108.40	108.50	-2	36,368	-0.01%
2023/10/26	4	107.00	1	107.00	107.00	3	39,862	0.01%
2023/10/25	15	108.93	12	108.67	109.00	3	41,518	0.01%
2023/10/24	9	108.72	19.1	108.71	109.00	-10.1	42,275	-0.02%
2023/10/23	10	107.30	1	105.50	106.00	9	43,207	0.02%
2023/10/20	8	106.75	28	107.34	108.00	-20	44,789	-0.04%
2023/10/19	6.2	106.52	3	106.17	107.00	3.2	46,031	0.01%
2023/10/18	19.2	105.85	22	106.59	106.00	-2.8	47,121	-0.01%
2023/10/17	27.1	111.42	7.1	108.87	109.50	20	47,248	0.04%
2023/10/16	10	112.90	8	113.69	113.00	2	47,611	0.00%
2023/10/13	71.2	116.95	3	116.33	115.50	68.2	49,033	0.14%
2023/10/12	0.1	123.00	18	123.14	122.50	-17.9	50,019	-0.04%
2023/10/11	15	120.30	22	123.34	119.50	-7	51,825	-0.01%
2023/10/06	10	120.95	8	124.00	119.50	2	53,145	0.00%
2023/10/05	3.1	121.02	5	121.50	121.50	-1.9	54,397	0.00%
2023/10/04	20	120.45	16	120.16	121.00	4	55,204	0.01%
2023/10/03	16.4	124.23	2	125.75	123.00	14.4	55,426	0.03%
2023/10/02	20	124.73	31.3	124.20	125.50	-11.3	55,661	-0.02%
2023/09/28	28	121.05	18	122.36	121.50	10	55,678	0.02%
2023/09/27	10.1	119.20	4	118.75	120.00	6.1	55,761	0.01%
2023/09/26	4.1	120.12	8	120.69	120.00	-4	56,557	-0.01%
2023/09/25	2	120.98	2	120.00	120.00	0	57,134	0.00%
2023/09/22	12.1	119.09	2	119.50	120.00	10.1	57,243	0.02%
2023/09/21	11	117.77	13	118.12	119.00	-2	57,167	0.00%
2023/09/20	10	120.25	9	122.83	120.00	1	57,135	0.00%
2023/09/19	16.1	121.28	22	121.98	120.00	-5.9	57,017	-0.01%
2023/09/18	27.5	120.92	7	121.00	121.00	20.5	57,037	0.04%
2023/09/15	4.4	127.51	4.2	127.26	126.00	0.2	56,867	0.00%
2023/09/14	14	126.18	15	127.53	126.50	-1	56,479	0.00%
2023/09/13	17	123.12	4	123.75	124.00	13	56,683	0.02%
2023/09/12	10.9	125.60	2.1	124.80	125.00	8.8	57,375	0.02%
2023/09/11	40.2	130.82	11	127.68	127.50	29.2	57,497	0.05%
2023/09/08	10.1	135.19	9.1	135.46	134.50	1	57,338	0.00%
2023/09/07	3.7	133.85	5.9	135.33	134.00	-2.2	57,293	0.00%
2023/09/06	11.7	135.09	5	135.10	134.50	6.7	57,478	0.01%
2023/09/05	12.1	131.58	7	133.07	134.00	5.1	57,483	0.01%
2023/09/04	7.2	133.58	5	134.00	134.00	2.2	57,142	0.00%
2023/09/01	12	134.63	3	135.17	134.50	9	57,005	0.02%
2023/08/31	9.2	135.73	7	136.07	137.00	2.2	56,688	0.00%
2023/08/30	29.2	140.45	12.2	141.15	138.50	17	56,369	0.03%
2023/08/29	5.1	140.80	4	141.13	141.50	1.1	56,148	0.00%
2023/08/28	11.1	139.37	4.2	141.58	138.50	6.9	55,969	0.01%
2023/08/25	19.3	147.41	7	146.64	145.00	12.3	56,009	0.02%
2023/08/24	32.8	153.84	54.4	153.76	151.50	-21.7	55,662	-0.04%
2023/08/23	12.8	147.65	17.2	149.22	148.50	-4.4	54,756	-0.01%
2023/08/22	41	150.09	47.9	150.85	149.00	-6.9	54,411	-0.01%
2023/08/21	35	143.64	21	144.55	144.00	14	53,448	0.03%
2023/08/18	23	149.59	13	145.88	146.00	10	52,991	0.02%
2023/08/17	21.5	147.08	40	147.90	150.00	-18.5	52,290	-0.04%
2023/08/16	28.3	144.41	29	143.91	147.00	-0.7	51,639	0.00%
2023/08/15	9.2	142.19	29	143.19	143.50	-19.8	51,032	-0.04%
2023/08/14	11	137.05	87	134.33	136.50	-76	50,387	-0.15%
2023/08/11	25.2	139.03	18	137.25	137.00	7.2	50,063	0.01%
2023/08/10	27	136.09	31.2	135.05	139.00	-4.2	49,689	-0.01%
2023/08/09	23	142.83	34.1	140.85	141.00	-11.1	48,829	-0.02%
2023/08/08	51.4	141.73	31	141.34	143.00	20.4	48,117	0.04%
2023/08/07	147.3	143.72	46	145.80	148.00	101.3	46,702	0.22%	大買/鉅額交易
2023/08/04	57.7	135.26	65.1	140.33	140.00	-7.3	44,740	-0.02%
2023/08/02	88.2	144.92	62.3	142.86	139.00	26	43,029	0.06%
2023/08/01	33.2	151.30	30.2	152.48	154.00	3	41,371	0.01%
2023/07/31	63.5	159.38	101.7	166.95	150.50	-38.3	39,612	-0.10%	大賣/
2023/07/28	39	151.67	110.1	148.22	159.50	-71.1	36,026	-0.20%	大賣/
2023/07/27	65.4	147.26	13	146.35	145.00	52.4	34,268	0.15%
2023/07/26	19.1	143.72	33	146.03	146.50	-13.9	33,322	-0.04%
2023/07/25	53.3	146.10	28.1	146.76	142.00	25.3	32,102	0.08%
2023/07/24	62.3	147.94	31.2	148.72	149.00	31.1	30,314	0.10%
2023/07/21	20	144.95	31.6	143.89	146.00	-11.6	28,767	-0.04%
2023/07/20	3	139.17	8	139.12	139.00	-5	27,572	-0.02%
2023/07/19	19.7	138.16	18.5	140.26	136.50	1.2	27,010	0.00%
2023/07/18	45.3	141.25	34.5	142.73	139.50	10.8	26,162	0.04%
2023/07/17	55.1	147.95	54.4	149.97	145.50	0.7	24,515	0.00%
2023/07/14	71.2	139.24	74.5	138.60	144.00	-3.3	23,051	-0.01%
2023/07/13	27.5	132.53	26.4	134.43	134.00	1.1	21,163	0.01%
2023/07/12	41.6	125.66	42.1	126.77	126.50	-0.6	19,458	0.00%
2023/07/11	32.7	121.45	37.2	120.27	120.00	-4.5	18,087	-0.03%
2023/07/10	7	114.29	5	112.60	112.00	2	17,143	0.01%
2023/07/07	23.2	112.95	12	114.46	111.00	11.2	16,763	0.07%
2023/07/06	7.2	114.58	0	0.00	114.50	7.2	16,320	0.04%
2023/07/05	23	114.54	20.1	116.17	115.00	2.9	15,799	0.02%
2023/07/04	33	117.47	24.4	118.26	119.00	8.6	15,353	0.06%
2023/07/03	5	108.61	13.1	111.58	113.50	-8	14,419	-0.06%
2023/06/30	1	104.00	0	0.00	103.50	1	13,706	0.01%
2023/06/29	1	101.50	3	102.50	102.00	-2	13,486	-0.01%
2023/06/28	6	100.05	3	101.16	100.00	3	13,410	0.02%
2023/06/27	21	100.46	10	100.00	99.30	11	13,300	0.08%
2023/06/26	2	99.30	1	101.50	101.00	1	13,128	0.01%
2023/06/21	10	103.15	5	105.10	105.00	5	12,831	0.04%
2023/06/20	24	105.40	22	106.00	105.00	2	12,492	0.02%
2023/06/19	17	107.94	10.1	108.74	107.00	6.9	12,045	0.06%
2023/06/16	10.1	106.94	4.1	107.08	105.00	6	11,437	0.05%
2023/06/15	1	107.00	11.6	110.00	111.00	-10.6	10,309	-0.10%
2023/06/14	2	102.00	1.3	103.39	101.00	0.7	9,973	0.01%
2023/06/13	8	101.44	6	102.42	103.00	2	9,704	0.02%
2023/06/12	2.5	103.80	7.8	104.71	103.00	-5.3	9,570	-0.05%
2023/06/09	2	97.85	3	96.79	97.60	-1	9,348	-0.01%
2023/06/08	2	95.00	0	0.00	93.80	2	9,261	0.02%
2023/06/07	8	95.44	10	96.44	96.20	-2	9,169	-0.02%
2023/06/06	3	93.33	1	92.50	93.90	2	9,024	0.02%
2023/06/05	3.5	92.37	6.5	94.22	96.00	-3	9,084	-0.03%
2023/06/02	1.3	89.04	3.1	88.97	89.80	-1.9	8,835	-0.02%
2023/06/01	1	86.60	0	0.00	86.20	1	8,725	0.01%
2023/05/31	5.3	87.38	3.1	87.89	89.00	2.2	8,669	0.02%
2023/05/30	1	85.64	1.3	87.06	86.70	-0.3	8,213	0.00%
2023/05/29	2.7	85.68	1.1	86.50	86.40	1.6	8,084	0.02%
2023/05/26	1	82.40	3	82.83	83.30	-2	8,025	-0.02%
2023/05/25	2	80.25	0	0.00	80.70	2	7,915	0.03%
2023/05/19	0	0.00	0.1	81.50	81.90	-0.1	7,666	0.00%
2023/05/17	0	0.00	2	80.00	80.50	-2	7,578	-0.03%
2023/05/16	0	0.00	2.1	77.71	78.60	-2.1	7,471	-0.03%
2023/05/10	1	76.00	0	0.00	76.60	1	7,440	0.01%
2023/05/09	0.1	76.30	0	0.00	76.60	0.1	7,431	0.00%
2023/05/08	0	0.00	3	76.40	76.90	-3	7,460	-0.04%
2023/05/04	0	75.40	0	0.00	76.00	0	7,468	0.00%
2023/05/03	0	75.30	0	0.00	75.40	0	7,453	0.00%
2023/05/02	1	74.20	3	74.87	75.90	-2	7,500	-0.03%
2023/04/28	2	73.35	0.4	73.50	73.50	1.6	7,575	0.02%
2023/04/27	1	73.30	0	0.00	73.30	1	7,550	0.01%
2023/04/24	1	72.50	0	0.00	72.00	1	7,261	0.01%
2023/04/21	0	0.00	0.1	73.20	73.20	-0.1	7,214	0.00%
2023/04/20	0	0.00	0	73.44	72.90	0	7,163	0.00%
2023/04/19	1	73.30	0	0.00	73.20	1	7,236	0.01%
2023/04/18	3	73.10	1	73.20	73.60	2	7,170	0.03%
2023/04/14	0	0.00	5	76.27	76.30	-5	6,973	-0.07%
2023/04/12	1	73.90	2	74.25	74.60	-1	6,844	-0.01%
2023/04/11	0	0.00	0	73.80	73.80	0	6,840	0.00%
2023/04/07	0	74.00	0	0.00	73.20	0	6,755	0.00%
2023/04/06	0	74.00	0	0.00	74.40	0	6,730	0.00%
2023/03/31	0	73.45	0	0.00	73.30	0	6,693	0.00%
2023/03/29	0	0.00	1	72.70	73.00	-1	7,440	-0.01%
2023/03/28	0	0.00	2	72.95	72.70	-2	7,766	-0.03%
2023/03/27	1	73.28	0	0.00	73.00	1	8,045	0.01%
2023/03/24	1	71.31	1	71.90	72.30	0	8,446	0.00%
2023/03/23	0	71.20	0	0.00	71.30	0	8,440	0.00%
2023/03/22	0	0.00	0.1	70.91	71.00	-0.1	8,505	0.00%
2023/03/20	2	69.90	0	0.00	69.80	2	8,571	0.02%
2023/03/17	0	0.00	1	70.20	70.50	-1	8,630	-0.01%
2023/03/16	1	69.80	22.2	70.28	70.00	-21.2	8,528	-0.25%
2023/03/15	9.1	74.44	1	74.20	74.10	8.1	8,658	0.09%
2023/03/14	2	74.55	1	75.00	74.20	1	8,568	0.01%
2023/03/13	15	74.41	2	74.40	74.40	13	8,455	0.15%
2023/03/10	1	73.20	3	73.07	73.10	-2	8,371	-0.02%
2023/03/09	1	73.90	0	0.00	73.60	1	8,368	0.01%
2023/03/08	0	0.00	15	74.93	75.00	-15	8,389	-0.18%
2023/03/07	1	75.50	1	75.20	75.30	0	8,261	0.00%
2023/03/06	0	0.00	11	73.61	74.30	-11	8,212	-0.13%
2023/03/03	3	72.37	2	72.95	72.70	1	8,155	0.01%
2023/03/02	2	71.45	6	71.27	71.80	-4	8,112	-0.05%
2023/02/24	11	69.43	0	0.00	69.50	11	8,146	0.14%
2023/02/23	0	69.90	0.1	69.95	69.50	0	8,075	0.00%
2023/02/22	1	69.80	1	69.70	69.40	0	8,029	0.00%
2023/02/20	0	0.00	3	70.23	70.40	-3	8,046	-0.04%
2023/02/16	0	0.00	3.1	70.12	70.00	-3.1	8,186	-0.04%
2023/02/15	0	0.00	1	69.40	69.10	-1	8,175	-0.01%
2023/02/14	1	69.80	2	69.50	69.60	-1	8,206	-0.01%
2023/02/10	2	69.65	1.2	69.88	69.50	0.8	8,255	0.01%
2023/02/09	0	0.00	8.4	70.41	70.30	-8.4	8,232	-0.10%
2023/02/08	1	69.10	1	69.30	69.40	0	8,188	0.00%
2023/02/07	0	0.00	0.4	68.30	68.70	-0.4	8,171	0.00%
2023/02/06	1	68.60	1	68.80	68.30	0	8,198	0.00%
2023/02/03	2	67.90	3	67.97	68.20	-1	8,259	-0.01%
2023/01/31	1	66.60	1	67.70	66.40	0	8,226	0.00%
2023/01/30	1	66.60	11	66.43	67.50	-10	8,190	-0.12%
2023/01/16	0	0.00	1	65.10	65.00	-1	8,154	-0.01%
2023/01/13	0	0.00	0.1	65.10	65.10	-0.1	8,288	0.00%
2023/01/10	3	65.80	0.4	65.60	66.10	2.6	8,725	0.03%
2023/01/05	0	0.00	32	64.71	64.90	-32	8,829	-0.36%
2023/01/04	0	64.30	0	0.00	63.90	0	8,879	0.00%
2022/12/28	1	63.60	0	0.00	63.60	1	9,113	0.01%
2022/12/27	1	64.10	0	0.00	64.00	1	9,182	0.01%
2022/12/20	10	63.50	0	0.00	63.20	10	8,711	0.11%
2022/12/19	0	64.60	0	0.00	64.20	0	8,371	0.00%
2022/12/14	0	0.00	0.1	64.60	65.10	-0.1	7,781	0.00%
2022/12/12	0	0.00	1	64.00	64.00	-1	7,871	-0.01%
2022/12/08	0	62.60	0.4	63.20	63.10	-0.3	8,051	0.00%
2022/12/07	3	63.07	0	0.00	62.60	3	7,992	0.04%
2022/12/06	0	0.00	20	65.38	65.80	-20	7,778	-0.26%
2022/12/05	0.1	65.00	0	0.00	65.30	0.1	7,748	0.00%
2022/12/02	25	65.02	0	0.00	65.10	25	7,717	0.32%
2022/12/01	20	65.50	10	65.75	65.80	10	7,677	0.13%
2022/11/30	0	65.30	0	0.00	65.60	0	7,673	0.00%
2022/11/29	0	0.00	6	65.65	65.60	-6	7,635	-0.08%
2022/11/25	5.1	64.80	0	0.00	64.50	5.1	7,561	0.07%
2022/11/24	0.3	64.54	6	65.82	66.10	-5.7	7,516	-0.08%
2022/11/23	11	63.15	10.3	63.89	64.10	0.7	7,472	0.01%
2022/11/22	11	63.93	0	0.00	64.10	11	7,402	0.15%
2022/11/18	1.3	67.21	5.5	67.13	67.40	-4.2	7,258	-0.06%
2022/11/17	1	66.90	1	66.50	67.50	0	7,263	0.00%
2022/11/16	5	67.62	5	67.36	67.60	0	7,251	0.00%
2022/11/14	5	66.88	0	0.00	67.10	5	7,167	0.07%
2022/11/10	0.1	65.60	0	0.00	65.60	0.1	7,171	0.00%
2022/11/09	0.2	66.80	0	0.00	66.60	0.2	7,205	0.00%
2022/11/08	0	66.60	0	0.00	67.00	0	7,280	0.00%
2022/11/07	0.1	66.80	0.1	66.80	67.00	0	7,317	0.00%
2022/11/04	1.1	65.61	0	0.00	66.40	1.1	7,366	0.01%
2022/11/03	2.1	65.70	0	0.00	66.40	2.1	7,421	0.03%
2022/11/02	0.1	66.10	0	0.00	66.40	0.1	7,492	0.00%
2022/11/01	0.1	64.90	4	66.35	66.70	-3.9	7,468	-0.05%
2022/10/31	1	63.70	1	64.20	64.00	0	7,416	0.00%
2022/10/27	1	64.60	0	0.00	64.50	1	7,463	0.01%
2022/10/26	0	0.00	2	65.10	65.40	-2	7,481	-0.03%
2022/10/25	1	64.40	0	0.00	64.70	1	7,462	0.01%
2022/10/24	2	64.55	0	0.00	64.50	2	7,415	0.03%
2022/10/21	1	63.90	2	65.45	65.50	-1	7,407	-0.01%
2022/10/20	2	63.60	0	0.00	63.70	2	7,305	0.03%
2022/10/19	0	0.00	2	65.00	65.00	-2	7,186	-0.03%
2022/10/17	0.1	64.00	0	0.00	63.50	0.1	6,877	0.00%
2022/10/12	0.1	64.20	0	0.00	64.50	0.1	7,247	0.00%
2022/10/06	0	0.00	0.2	66.40	66.40	-0.2	7,112	0.00%
2022/10/03	0	63.50	3	63.10	63.20	-3	6,896	-0.04%
2022/09/30	1	63.80	4	63.63	63.80	-3	6,883	-0.04%
2022/09/29	1	65.00	0	0.00	64.70	1	6,822	0.01%
2022/09/28	0.2	64.45	0	0.00	64.10	0.2	6,765	0.00%
2022/09/27	0.2	65.40	0	0.00	65.50	0.2	6,707	0.00%
2022/09/26	0	65.90	11	65.31	65.40	-11	6,756	-0.16%
2022/09/23	1	66.50	0	0.00	66.30	1	6,738	0.01%
2022/09/22	1	65.80	1	66.80	66.50	0	6,801	0.00%
2022/09/21	11	68.15	5	67.60	67.60	6	6,678	0.09%
2022/09/20	10	68.03	12	68.70	68.20	-2	6,583	-0.03%
2022/09/16	12	68.18	1	67.60	68.10	11	6,495	0.17%
2022/09/15	6	68.48	14	69.08	69.00	-8	6,432	-0.12%
2022/09/14	5	67.58	0	0.00	67.00	5	6,424	0.08%
2022/09/13	1	68.70	1.2	69.09	69.20	-0.2	6,481	0.00%
2022/09/12	3	68.47	0	0.00	68.30	3	6,523	0.05%
2022/09/07	1	66.70	0.1	66.70	67.20	0.9	6,599	0.01%
2022/09/05	0	0.00	4	67.58	67.50	-4	6,497	-0.06%
2022/09/02	0	0.00	1	65.90	65.60	-1	6,447	-0.02%
2022/08/31	1	65.30	0	0.00	65.80	1	6,411	0.02%
2022/08/30	0	0.00	1	65.80	65.30	-1	6,392	-0.02%
2022/08/29	0	0.00	2	64.80	64.50	-2	6,374	-0.03%
2022/08/25	1	64.80	0	0.00	64.80	1	6,351	0.02%
2022/08/22	23	65.35	18	65.20	65.20	5	6,855	0.07%
2022/08/19	0	67.60	0	0.00	67.70	0	6,832	0.00%
2022/08/18	0.1	67.50	1	67.60	67.70	-0.9	6,856	-0.01%
2022/08/17	0.1	66.90	1	67.30	67.70	-0.9	6,860	-0.01%
2022/08/16	1	66.30	0	0.00	67.20	1	6,818	0.01%
2022/08/12	0	0.00	1	69.00	69.20	-1	6,699	-0.01%
2022/08/11	0	0.00	1	68.00	67.90	-1	6,647	-0.02%
2022/08/08	0	66.20	5	66.32	66.50	-5	6,563	-0.08%
2022/08/05	1	65.60	0	0.00	66.50	1	6,597	0.02%
2022/08/04	0.5	65.42	3	65.87	65.80	-2.5	6,601	-0.04%
2022/08/02	0	64.40	0	0.00	65.10	0	6,608	0.00%
2022/08/01	0	64.70	0	0.00	65.00	0	6,555	0.00%
2022/07/29	0.3	64.90	0	0.00	65.30	0.3	6,534	0.00%
2022/07/28	0	0.00	1	64.60	64.30	-1	6,466	-0.02%
2022/07/27	0	63.00	0	0.00	64.00	0	6,445	0.00%
2022/07/26	0	0.00	3	63.43	63.50	-3	6,409	-0.05%
2022/07/22	3.5	62.56	0	0.00	62.60	3.5	6,399	0.05%
2022/07/21	6	62.12	0.5	62.30	62.20	5.5	6,405	0.09%
2022/07/20	1	64.00	6	63.70	64.60	-5	6,237	-0.08%
2022/07/19	0	0.00	2	58.70	58.80	-2	6,024	-0.03%
2022/07/14	0.1	57.60	0	0.00	57.50	0.1	6,440	0.00%
2022/07/13	2	58.20	1	58.30	58.20	1	6,439	0.02%
2022/07/08	0	0.00	0	56.90	57.20	0	6,415	0.00%
2022/06/30	0	0.00	0.2	57.70	57.90	-0.2	6,237	0.00%
2022/06/27	1	57.70	0	0.00	56.90	1	6,137	0.02%
2022/06/24	0.2	57.90	0	0.00	56.80	0.2	6,048	0.00%
2022/06/23	0	58.40	0	0.00	58.30	0	5,979	0.00%
2022/06/17	2.1	59.00	0	0.00	59.10	2.1	5,627	0.04%
2022/06/13	2.1	60.61	0	0.00	61.00	2.1	6,012	0.03%
2022/06/09	0	63.20	0	0.00	63.10	0	6,077	0.00%
2022/06/08	0.1	63.70	0	0.00	63.60	0.1	6,082	0.00%
2022/06/07	0	63.20	0	0.00	63.00	0	6,097	0.00%
2022/06/06	1	62.40	0	0.00	62.90	1	6,110	0.02%
2022/05/31	1	61.40	1	62.30	63.20	0	6,218	0.00%
2022/05/30	1	61.70	0	0.00	62.80	1	5,751	0.02%
2022/05/27	1	61.20	0	0.00	61.90	1	5,720	0.02%
2022/05/24	0.1	62.50	2	61.70	61.90	-1.9	5,947	-0.03%
2022/05/23	1	62.30	0	0.00	62.40	1	5,972	0.02%
2022/05/19	1	63.20	2	63.35	62.90	-1	6,056	-0.02%
2022/05/18	2	62.70	0	0.00	63.40	2	6,086	0.03%
2022/05/16	0.1	62.40	0	0.00	63.10	0.1	6,237	0.00%
2022/05/12	0	0.00	2.1	62.85	62.60	-2.1	6,301	-0.03%
2022/05/11	2	64.10	2	63.70	63.80	0	6,304	0.00%
2022/05/10	2.2	63.58	1	65.00	64.40	1.2	6,344	0.02%
2022/05/09	0	0.00	0.2	63.90	63.80	-0.2	6,487	0.00%
2022/04/29	0.1	65.40	0	0.00	65.00	0.1	6,835	0.00%
2022/04/28	0	0.00	0.1	65.00	65.30	-0.1	6,877	0.00%
2022/04/27	0	0.00	1	65.30	65.60	-1	6,836	-0.01%
2022/04/26	2	67.60	0	0.00	67.20	2	6,816	0.03%
2022/04/25	0.1	66.80	0	0.00	68.00	0.1	6,753	0.00%
2022/04/22	0	0.00	1	68.00	68.00	-1	6,612	-0.02%
2022/04/20	13	65.48	18	65.09	65.70	-5	6,431	-0.08%
2022/04/19	0	0.00	1	68.60	68.20	-1	6,134	-0.02%
2022/04/18	0	0.00	0.1	68.50	68.50	-0.1	6,087	0.00%
2022/04/15	1	68.00	0	0.00	67.60	1	6,078	0.02%
2022/04/14	2	68.10	2	68.30	67.80	0	6,104	0.00%
2022/04/13	0	0.00	1	68.40	68.10	-1	6,148	-0.02%
2022/04/11	1	66.50	2	66.40	66.50	-1	6,222	-0.02%
2022/04/08	0	0.00	2	67.55	67.60	-2	6,211	-0.03%
2022/04/07	4	66.55	2	66.70	66.40	2	6,206	0.03%
2022/04/06	0	0.00	2	67.70	67.80	-2	6,167	-0.03%
2022/04/01	0	0.00	1	68.10	68.30	-1	6,148	-0.02%
2022/03/31	2	68.45	0	0.00	68.10	2	6,192	0.03%
2022/03/30	0	0.00	5	68.80	68.20	-5	6,145	-0.08%
2022/03/29	1	68.00	0	0.00	68.00	1	6,154	0.02%
2022/03/28	0	0.00	1	67.50	68.30	-1	6,198	-0.02%
2022/03/25	0	0.00	6	67.20	67.80	-6	6,192	-0.10%
2022/03/24	0	0.00	1	68.00	67.50	-1	6,264	-0.02%
2022/03/23	10	67.45	0	0.00	67.50	10	6,307	0.16%
2022/03/22	0	0.00	2	67.30	67.50	-2	6,296	-0.03%
2022/03/21	4	66.10	2	66.30	66.60	2	6,302	0.03%
2022/03/18	14	66.12	1.5	66.07	65.50	12.5	6,251	0.20%
2022/03/17	2.1	70.69	2.2	70.73	71.00	-0.1	5,935	0.00%
2022/03/14	4	70.15	51	70.00	70.00	-47	5,735	-0.82%
2022/03/11	2	70.60	1	70.70	70.60	1	5,733	0.02%
2022/03/10	1	70.30	0	0.00	70.60	1	5,763	0.02%
2022/03/09	0	0.00	0.3	69.45	69.50	-0.3	5,767	-0.01%
2022/03/08	0	0.00	2	68.80	68.20	-2	5,736	-0.03%
2022/03/07	0	68.50	2	67.80	68.50	-2	5,684	-0.04%
2022/03/04	1	69.90	0	0.00	69.60	1	5,678	0.02%
2022/03/03	0	0.00	6.8	69.94	69.80	-6.8	5,652	-0.12%
2022/03/02	1	68.90	10	69.00	68.90	-9	5,629	-0.16%
2022/03/01	50	68.86	0	0.00	68.60	50	5,603	0.89%
2022/02/25	0.1	67.50	0	0.00	68.40	0.1	5,535	0.00%
2022/02/24	0	67.60	0	0.00	67.60	0	5,346	0.00%
2022/02/22	0.2	67.00	0	0.00	67.50	0.2	5,231	0.00%
2022/02/21	2	68.00	0	0.00	68.20	2	5,164	0.04%
2022/02/18	0	0.00	1	68.60	68.20	-1	5,150	-0.02%
2022/02/17	0	0.00	1	68.90	68.60	-1	5,109	-0.02%
2022/02/16	1	67.20	3	67.60	67.90	-2	5,011	-0.04%
2022/02/15	8	66.33	0.5	66.60	66.50	7.5	4,916	0.15%
2022/02/14	0	0.00	46	66.35	66.70	-46	4,808	-0.96%
2022/02/11	2	67.15	0	0.00	67.50	2	4,718	0.04%
2022/02/10	4	68.97	4	68.40	68.60	0	4,680	0.00%
2022/02/09	0	0.00	2	68.65	69.10	-2	4,603	-0.04%
2022/02/08	51	68.20	5.6	68.43	68.80	45.4	4,421	1.03%
2022/02/07	0	0.00	1	64.68	64.60	-1	4,184	-0.02%
2022/01/26	0	0.00	1	63.70	63.50	-1	4,129	-0.02%
2022/01/19	6	63.12	5	63.70	63.60	1	4,037	0.02%
2022/01/17	0	0.00	1	64.20	63.80	-1	4,041	-0.02%
2022/01/14	0	0.00	5	64.20	63.80	-5	4,117	-0.12%
2022/01/12	0	63.20	5.1	63.20	63.60	-5.1	4,407	-0.12%
2022/01/10	0.1	63.00	0	0.00	63.50	0.1	4,657	0.00%
2022/01/07	0	63.30	0	0.00	63.70	0	4,678	0.00%
2022/01/06	0	0.00	7	64.06	63.50	-7	4,689	-0.15%
2022/01/05	0	64.30	1	64.40	64.40	-1	4,721	-0.02%
2022/01/04	1	64.20	1	64.50	64.40	0	4,711	0.00%
2021/12/29	0	0.00	1	64.20	64.10	-1	4,817	-0.02%
2021/12/27	0	0.00	1	63.50	63.60	-1	4,892	-0.02%
2021/12/24	0	0.00	1	63.00	62.70	-1	4,919	-0.02%
2021/12/21	1	61.20	0	0.00	61.70	1	5,079	0.02%
2021/12/20	1	61.00	0	0.00	61.00	1	5,132	0.02%
2021/12/16	0	0.00	3	61.80	61.70	-3	5,207	-0.06%
2021/12/15	15	61.41	12	61.23	61.50	3	5,291	0.06%
2021/12/13	1	62.10	1	61.90	62.00	0	5,447	0.00%
2021/12/10	2	62.70	1	62.20	62.70	1	5,531	0.02%
2021/12/09	1	61.90	0	0.00	62.60	1	5,564	0.02%
2021/12/08	0.1	61.60	1	62.20	62.30	-0.9	5,538	-0.02%
2021/12/07	3	61.37	3	61.30	61.40	0	5,523	0.00%
2021/12/06	1	62.00	1	62.20	62.10	0	5,513	0.00%
2021/12/03	0	0.00	0.3	60.60	60.60	-0.3	5,521	-0.01%
2021/11/29	0	0.00	1	60.20	60.60	-1	5,440	-0.02%
2021/11/26	1.1	60.06	0	0.00	60.10	1.1	5,452	0.02%
2021/11/24	1	60.30	0	0.00	60.70	1	5,520	0.02%
2021/11/23	6	60.50	0.2	60.80	60.40	5.8	5,560	0.10%
2021/11/19	0	0.00	1	61.20	61.60	-1	5,665	-0.02%
2021/11/16	1.2	62.08	3.1	62.17	62.60	-1.9	5,661	-0.03%
2021/11/15	0	0.00	0.3	61.80	61.80	-0.3	5,740	-0.01%
2021/11/05	0	0.00	1	60.50	61.50	-1	5,988	-0.02%
2021/11/04	2.1	61.16	0	0.00	61.00	2.1	5,994	0.03%
2021/11/02	5.1	61.01	1	61.90	61.00	4.1	6,042	0.07%
2021/11/01	2	61.25	0	0.00	61.50	2	6,031	0.03%
2021/10/27	0	0.00	1	61.70	62.00	-1	6,233	-0.02%
2021/10/26	2	61.00	0	0.00	60.80	2	6,606	0.03%
2021/10/25	1	60.61	0	0.00	60.50	1	6,647	0.02%
2021/10/22	5	61.00	2	61.20	61.10	3	6,690	0.04%
2021/10/21	4	61.05	0	0.00	60.40	4	6,652	0.06%
2021/10/20	3.1	60.89	5	61.04	60.40	-1.9	6,581	-0.03%
2021/10/19	9.2	62.12	0	0.00	62.10	9.2	6,426	0.14%
2021/10/18	1.1	65.17	0	0.00	64.80	1.1	6,346	0.02%
2021/10/15	0	0.00	0	64.90	64.90	0	6,402	0.00%
2021/10/14	1	64.30	2	65.35	64.30	-1	6,410	-0.02%
2021/10/13	0	0.00	1	64.50	64.20	-1	6,414	-0.02%
2021/10/07	0	0.00	0.2	63.40	63.10	-0.2	6,454	0.00%
2021/10/06	0	0.00	3	62.90	63.00	-3	6,490	-0.05%
2021/10/04	0	0.00	1	62.30	62.20	-1	6,476	-0.02%
2021/10/01	0	0.00	1	61.90	62.20	-1	6,517	-0.02%
2021/09/30	4.2	62.71	0	0.00	62.50	4.2	6,488	0.06%
2021/09/29	1	64.10	3	64.53	64.40	-2	6,473	-0.03%
2021/09/28	0	0.00	1	65.00	64.50	-1	6,552	-0.02%
2021/09/27	0	0.00	1	64.30	64.10	-1	6,628	-0.02%
2021/09/24	0	0.00	2	64.40	64.00	-2	6,687	-0.03%
2021/09/23	3	64.30	18.2	63.79	63.80	-15.2	6,730	-0.23%
2021/09/22	0	0.00	0.3	61.50	61.80	-0.3	7,012	0.00%
2021/09/16	1	61.30	0	0.00	61.20	1	7,027	0.01%
2021/09/15	0	0.00	1	61.90	61.50	-1	7,126	-0.01%
2021/09/14	1	61.40	0.1	61.10	61.10	0.9	7,201	0.01%
2021/09/07	0	0.00	1	60.50	60.60	-1	7,486	-0.01%
2021/09/06	3	61.03	8	61.15	60.90	-5	7,441	-0.07%
2021/09/01	11	61.07	0	0.00	60.80	11	7,385	0.15%
2021/08/31	1	61.00	1	60.60	61.20	0	7,361	0.00%
2021/08/30	0	0.00	2.9	60.56	61.00	-2.9	7,338	-0.04%
2021/08/25	0	59.13	0	0.00	59.40	0	7,197	0.00%
2021/08/20	2	58.20	0	0.00	57.50	2	7,207	0.03%
2021/08/19	5.2	56.72	0.3	57.20	56.90	5	7,265	0.07%
2021/08/18	0.2	58.60	0	0.00	58.50	0.2	7,157	0.00%
2021/08/17	1	58.69	0	0.00	58.50	1	7,149	0.01%
2021/08/13	0	0.00	3	61.33	61.30	-3	7,037	-0.04%
2021/08/12	0.1	61.60	1	61.10	61.20	-1	7,000	-0.01%
2021/08/11	3.1	62.01	0	0.00	62.60	3.1	6,972	0.04%
2021/08/10	0	0.00	3.1	62.40	62.60	-3.1	6,984	-0.04%
2021/08/09	1	61.80	1.1	62.14	62.60	-0.1	7,005	0.00%
2021/08/06	1	62.50	0	0.00	62.50	1	7,002	0.01%
2021/08/05	4	62.70	0	0.00	62.90	4	7,051	0.06%
2021/08/04	3	63.17	0	0.00	63.20	3	7,168	0.04%
2021/08/02	1.2	63.72	0	0.00	63.90	1.2	7,178	0.02%
2021/07/30	4	63.70	27	63.64	64.10	-23	7,141	-0.32%
2021/07/29	5	59.42	1	59.80	59.80	4	6,841	0.06%
2021/07/28	0	0.00	1	58.80	58.90	-1	6,813	-0.01%
2021/07/26	1	58.71	1	58.30	58.70	0	7,109	0.00%
2021/07/23	1	57.93	0	0.00	57.90	1	7,161	0.01%
2021/07/22	4	58.20	5	59.10	58.70	-1	7,133	-0.01%
2021/07/21	2	58.45	11	58.47	58.50	-9	7,069	-0.13%
2021/07/20	0	0.00	3	58.07	58.00	-3	7,000	-0.04%
2021/07/19	1	57.50	2.1	57.91	58.30	-1.1	6,988	-0.02%
2021/07/16	0	0.00	2	58.25	58.10	-2	7,027	-0.03%
2021/07/15	0	0.00	1	58.60	58.40	-1	7,052	-0.01%
2021/07/14	0	0.00	1.1	58.09	58.20	-1.1	7,032	-0.02%
2021/07/13	2	57.60	0	0.00	57.90	2	6,963	0.03%
2021/07/12	1.3	57.00	1	57.00	57.00	0.3	6,911	0.00%
2021/07/09	3	57.17	3	57.33	57.50	0	6,898	0.00%
2021/07/08	11	57.57	0	0.00	57.80	11	6,935	0.16%
2021/07/07	6.1	57.72	0	0.00	58.00	6.1	6,908	0.09%
2021/07/06	1	58.10	0	0.00	58.20	1	6,893	0.01%
2021/07/05	2.1	57.38	3	57.40	57.90	-0.9	6,857	-0.01%
2021/07/02	1.1	56.53	0	0.00	56.90	1.1	6,726	0.02%
2021/07/01	4	56.98	2	56.90	56.60	2	6,649	0.03%
2021/06/30	8.3	57.52	0	0.00	57.60	8.3	6,553	0.13%
2021/06/29	25	57.83	1	57.20	57.40	24	6,509	0.37%
2021/06/28	6	64.08	0.5	64.10	63.70	5.5	6,222	0.09%
2021/06/25	2.7	64.69	0	0.00	64.10	2.7	6,148	0.04%
2021/06/23	1	63.24	0.5	63.70	64.10	0.6	5,975	0.01%
2021/06/22	1	64.10	0	0.00	63.60	1	5,838	0.02%
2021/06/21	0	0.00	1	64.80	64.50	-1	5,742	-0.02%
2021/06/18	2	66.10	0	0.00	64.90	2	5,662	0.04%
2021/06/17	0	0.00	2.5	66.28	66.30	-2.5	5,523	-0.05%
2021/06/15	2	65.40	0	0.00	65.60	2	5,688	0.04%
2021/06/04	0	0.00	1	65.40	65.40	-1	6,356	-0.02%
2021/06/03	2	65.80	1	65.70	65.60	1	6,683	0.01%
2021/06/02	0	0.00	2	66.10	66.20	-2	6,715	-0.03%
2021/06/01	1	66.30	0	66.20	66.40	1	6,879	0.01%
2021/05/31	3	65.83	0	0.00	66.20	3	7,003	0.04%
2021/05/28	0.1	65.20	4.1	65.30	65.70	-4.1	7,047	-0.06%
2021/05/27	0	0.00	5	63.58	63.50	-5	7,125	-0.07%
2021/05/25	6	63.10	1	63.40	63.00	5	7,395	0.07%
2021/05/24	2	63.10	0	0.00	63.20	2	7,499	0.03%
2021/05/21	4	63.23	0	0.00	63.10	4	7,600	0.05%
2021/05/20	0	0.00	1	62.70	62.60	-1	7,744	-0.01%
2021/05/19	0	0.00	2	62.25	62.00	-2	7,840	-0.03%
2021/05/18	6	61.17	0.1	62.00	62.00	5.9	7,955	0.07%
2021/05/17	1	61.00	2	60.80	61.10	-1	8,033	-0.01%
2021/05/14	0	0.00	5	62.22	61.90	-5	8,008	-0.06%
2021/05/12	0	0.00	8	61.26	61.20	-8	8,044	-0.10%
2021/05/11	2	64.00	3	63.87	63.00	-1	8,078	-0.01%
2021/05/10	4	66.10	0	0.00	66.00	4	8,070	0.05%
2021/05/07	2	66.90	5	66.94	67.40	-3	8,241	-0.04%
2021/05/06	0	0.00	8.2	64.62	64.00	-8.2	8,286	-0.10%
2021/05/05	1	66.30	0	0.00	65.80	1	8,361	0.01%
2021/05/04	7	67.16	3	66.60	66.30	4	8,559	0.05%
2021/05/03	16.2	65.70	17.7	66.41	67.10	-1.5	8,517	-0.02%
2021/04/29	1.5	63.97	1	64.60	63.90	0.5	8,343	0.01%
2021/04/28	0.5	64.18	0	0.00	64.50	0.5	8,294	0.01%
2021/04/27	2	64.50	5	64.44	64.40	-3	8,368	-0.04%
2021/04/26	3	64.43	1	64.70	64.90	2	8,364	0.02%
2021/04/23	1.7	63.76	1	64.10	64.10	0.7	8,391	0.01%
2021/04/22	0	0.00	4	63.75	63.50	-4	8,463	-0.05%
2021/04/21	1	63.80	0	0.00	63.70	1	8,452	0.01%
2021/04/20	2.5	64.24	0	0.00	64.20	2.5	8,499	0.03%
2021/04/19	0	0.00	1.2	63.45	63.50	-1.2	8,541	-0.01%
2021/04/16	0	0.00	3	62.40	63.00	-3	8,612	-0.03%
2021/04/15	0	0.00	1	62.49	62.50	-1	8,690	-0.01%
2021/04/14	1	61.10	1	62.00	62.30	0	8,731	0.00%
2021/04/13	3	63.40	1	63.10	63.00	2	8,837	0.02%
2021/04/09	0	0.00	2	64.95	64.80	-2	9,032	-0.02%
2021/04/08	0	0.00	3	64.87	65.20	-3	9,032	-0.03%
2021/04/07	1	64.20	0	0.00	64.50	1	8,998	0.01%
2021/04/06	3	62.83	0.1	63.24	63.00	2.9	8,948	0.03%
2021/04/01	3	63.27	0.1	63.30	63.20	2.9	8,959	0.03%
2021/03/31	1	63.20	3	63.80	62.80	-2	8,883	-0.02%
2021/03/30	1	63.00	3.2	63.55	64.00	-2.2	8,781	-0.03%
2021/03/29	1	62.60	4	62.63	62.70	-3	8,740	-0.03%
2021/03/26	1	61.80	3	61.87	61.90	-2	8,735	-0.02%
2021/03/25	3	61.73	4	61.45	61.90	-1	8,762	-0.01%
2021/03/24	0	61.40	0	0.00	61.60	0	8,981	0.00%
2021/03/23	0	0.00	3	61.40	61.60	-3	8,998	-0.03%
2021/03/22	1	60.90	4	61.08	61.30	-3	8,991	-0.03%
2021/03/19	1	60.70	1	60.90	61.10	0	8,988	0.00%
2021/03/18	0.2	61.40	4	61.48	61.60	-3.8	8,868	-0.04%
2021/03/17	1	60.30	0	0.00	60.50	1	8,820	0.01%
2021/03/16	2	60.35	1	61.00	60.30	1	8,797	0.01%
2021/03/15	12.8	60.36	1	59.90	59.90	11.8	8,767	0.13%
2021/03/12	4.2	60.05	25.5	60.99	62.10	-21.3	8,654	-0.25%
2021/03/11	0	0.00	4	58.68	58.70	-4	8,470	-0.05%
2021/03/10	6	57.72	2	57.90	58.00	4	8,425	0.05%
2021/03/09	13.1	56.93	7.4	56.90	57.20	5.7	8,380	0.07%
2021/03/08	1	58.70	0	0.00	58.50	1	8,115	0.01%
2021/03/05	7	57.87	30	58.50	58.40	-23	8,103	-0.28%
2021/03/04	3	58.90	2	58.80	58.80	1	8,104	0.01%
2021/03/03	4.2	59.34	1	59.30	59.30	3.2	8,025	0.04%
2021/03/02	3	59.60	2	60.20	58.80	1	7,948	0.01%
2021/02/26	13	59.18	6	59.70	59.40	7	7,815	0.09%
2021/02/25	0	60.90	3	61.00	60.70	-3	7,575	-0.04%
2021/02/24	1	60.70	2	60.30	60.00	-1	7,513	-0.01%
2021/02/23	6	60.12	1	60.20	60.20	5	7,422	0.07%
2021/02/22	1.2	60.53	8	60.79	61.20	-6.8	7,354	-0.09%
2021/02/18	1	58.50	3	58.00	58.40	-2	7,244	-0.03%
2021/02/17	2.2	56.77	10	56.32	56.80	-7.9	7,173	-0.11%
2021/02/04	1	55.40	3	56.23	56.10	-2	7,039	-0.03%
2021/02/03	0	0.00	1	56.10	56.30	-1	7,007	-0.01%
2021/02/02	3	55.67	1	56.80	56.10	2	6,942	0.03%
2021/02/01	0	54.90	0	0.00	55.10	0	6,783	0.00%
2021/01/29	3	55.47	6	55.00	54.90	-3	6,717	-0.04%
2021/01/27	4.1	58.12	11	57.84	57.60	-6.9	6,467	-0.11%
2021/01/26	27.3	57.14	31	56.98	56.60	-3.8	6,336	-0.06%
2021/01/25	0	0.00	2	53.58	54.40	-2	6,166	-0.03%
2021/01/22	1.1	53.25	2	53.35	53.00	-0.9	6,154	-0.01%
2021/01/21	1	52.70	17.5	52.77	52.70	-16.5	6,133	-0.27%
2021/01/20	2	51.85	0	0.00	51.90	2	6,165	0.03%
2021/01/19	2.1	53.37	2	53.25	53.10	0.1	6,095	0.00%
2021/01/15	0	0.00	8	53.83	53.80	-8	6,012	-0.13%
2021/01/14	3.4	53.29	4	53.70	53.60	-0.6	5,979	-0.01%
2021/01/13	6	53.72	20	53.58	53.60	-14	5,932	-0.24%
2021/01/12	1.7	53.04	1.2	53.12	52.80	0.5	5,878	0.01%
2021/01/11	31.6	53.48	1	53.30	53.80	30.6	5,800	0.53%
2021/01/08	0.1	52.20	2	52.00	52.60	-1.9	5,738	-0.03%
2021/01/07	1	52.00	15	52.43	52.20	-14	5,643	-0.25%
2021/01/06	1.8	52.38	9	52.43	51.50	-7.3	5,581	-0.13%
2021/01/05	0.2	51.36	5	51.54	51.60	-4.8	5,375	-0.09%
2021/01/04	1	51.40	20	51.32	51.40	-19	5,291	-0.36%
2020/12/31	0.8	49.89	17	49.97	49.80	-16.2	5,173	-0.31%
2020/12/30	2.1	49.90	0	0.00	50.00	2.1	5,174	0.04%
2020/12/29	0	0.00	1	49.75	49.95	-1	5,164	-0.02%
2020/12/28	4	49.81	21.4	49.75	49.90	-17.4	5,162	-0.34%
2020/12/25	0	0.00	22	49.30	49.30	-22	5,159	-0.43%
2020/12/24	1	49.10	0	0.00	49.20	1	5,185	0.02%
2020/12/23	0.1	48.70	11	48.98	49.00	-10.9	5,149	-0.21%
2020/12/22	0	49.10	13	48.90	48.75	-13	5,157	-0.25%
2020/12/21	3.1	48.48	15	48.93	49.05	-11.9	5,179	-0.23%
2020/12/18	12	48.30	0	0.00	48.00	12	5,132	0.23%
2020/12/17	5	48.62	0	0.00	48.50	5	4,936	0.10%
2020/12/16	0	0.00	3.1	49.08	49.15	-3.1	4,909	-0.06%
2020/12/15	7	48.25	0	0.00	48.20	7	4,923	0.14%
2020/12/14	4.1	48.64	0	0.00	48.50	4.1	4,941	0.08%
2020/12/11	0.1	48.75	3	48.85	48.90	-3	4,987	-0.06%
2020/12/08	0.1	48.75	2.1	48.99	48.95	-2	4,933	-0.04%
2020/12/07	3.1	48.71	3	48.67	49.10	0.1	4,897	0.00%
2020/12/04	0.5	49.30	2	49.40	49.40	-1.5	4,826	-0.03%
2020/12/03	5	49.47	1	49.50	49.20	4	4,805	0.08%
2020/12/02	0	0.00	4	49.21	49.35	-4	4,779	-0.08%
2020/12/01	0	0.00	1	48.60	48.85	-1	4,779	-0.02%
2020/11/30	1.4	48.90	10	49.15	48.05	-8.7	4,794	-0.18%
2020/11/27	0	0.00	11	49.01	49.05	-11	4,647	-0.24%
2020/11/26	1	48.40	0	0.00	48.65	1	4,653	0.02%
2020/11/25	0	0.00	2	48.50	48.25	-2	4,727	-0.04%
2020/11/24	1	48.35	0	0.00	48.30	1	4,747	0.02%
2020/11/20	0	0.00	4	48.25	48.00	-4	4,681	-0.09%
2020/11/19	3	48.57	13	48.57	48.75	-10	4,638	-0.22%
2020/11/18	4	48.45	0	0.00	48.55	4	4,609	0.09%
2020/11/17	2	48.10	8	48.14	48.30	-6	4,579	-0.13%
2020/11/16	8	47.74	2	47.70	47.60	6	4,603	0.13%
2020/11/13	5	47.11	0	0.00	47.05	5	4,602	0.11%
2020/11/12	0	0.00	4	47.74	47.45	-4	4,589	-0.09%
2020/11/11	1	47.55	4	47.59	47.70	-3	4,608	-0.07%
2020/11/10	0	0.00	1	47.40	47.50	-1	4,618	-0.02%
2020/11/09	2	47.25	0	0.00	47.40	2	4,629	0.04%
2020/11/06	0	0.00	1	47.35	47.25	-1	4,654	-0.02%
2020/11/05	2	47.30	2	47.25	47.30	0	4,711	0.00%
2020/11/04	2	47.20	2	47.25	47.25	0	4,729	0.00%
2020/11/02	2	45.85	0	0.00	45.85	2	4,759	0.04%
2020/10/30	0	0.00	2	46.65	46.55	-2	4,824	-0.04%
2020/10/29	0	0.00	1	46.60	46.50	-1	4,903	-0.02%
2020/10/28	0	0.00	11	46.38	46.55	-11	5,203	-0.21%
2020/10/27	0	0.00	6	46.05	46.00	-6	5,929	-0.10%
2020/10/26	0	0.00	3	46.00	45.95	-3	6,008	-0.05%
2020/10/23	1	45.35	0	0.00	45.55	1	6,057	0.02%
2020/10/22	2	45.40	0	0.00	45.40	2	6,145	0.03%
2020/10/21	8	45.71	0	0.00	45.50	8	6,149	0.13%
2020/10/20	1	45.70	0	0.00	45.80	1	6,185	0.02%
2020/10/19	0	0.00	2	46.23	46.00	-2	6,223	-0.03%
2020/10/16	0	0.00	4	45.91	46.00	-4	6,269	-0.06%
2020/10/15	1	45.40	0	0.00	45.55	1	6,309	0.02%
2020/10/14	4	45.55	0	0.00	45.40	4	6,344	0.06%
2020/10/13	0	0.00	0.9	45.80	45.70	-0.9	6,410	-0.01%
2020/10/12	1	45.50	6	45.60	45.75	-5	6,555	-0.08%
2020/10/08	2	45.55	0	0.00	45.65	2	6,709	0.03%
2020/10/07	12	45.41	0	0.00	45.40	12	6,787	0.18%
2020/10/06	3	45.72	2	45.70	45.90	1	6,870	0.01%
2020/10/05	2	45.73	2	45.70	45.80	0	6,944	0.00%
2020/09/30	2	45.93	11	46.01	46.10	-9	7,076	-0.13%
2020/09/29	0	0.00	10	45.80	45.50	-10	7,142	-0.14%
2020/09/25	3	45.07	11	45.00	45.00	-8	7,296	-0.11%
2020/09/24	11	45.23	0	0.00	45.00	11	7,318	0.15%
2020/09/23	0	0.00	1.5	46.23	46.00	-1.5	7,317	-0.02%
2020/09/22	3	45.95	2.5	46.00	45.85	0.5	7,388	0.01%
2020/09/21	1	46.60	0	0.00	46.60	1	7,457	0.01%
2020/09/18	4	46.68	0	0.00	46.85	4	7,638	0.05%
2020/09/15	1	46.75	0	0.00	47.00	1	8,635	0.01%
2020/09/14	0	0.00	5	46.75	47.00	-5	8,956	-0.06%
2020/09/11	0.1	46.25	1	46.00	46.25	-0.9	9,129	-0.01%
2020/09/10	2	46.00	0	0.00	46.00	2	9,250	0.02%
2020/09/09	3	45.83	2	46.15	46.15	1	9,381	0.01%
2020/09/08	0	0.00	6	46.47	46.45	-6	9,419	-0.06%
2020/09/07	1	46.40	3	46.45	46.20	-2	9,561	-0.02%
2020/09/04	2	45.68	0	0.00	45.95	2	9,726	0.02%
2020/09/03	16	46.11	4	46.53	46.05	12	9,816	0.12%
2020/09/02	4	46.09	0	0.00	46.05	4	9,893	0.04%
2020/09/01	6	46.08	0	0.00	46.20	6	9,956	0.06%
2020/08/31	2	46.55	0	0.00	46.40	2	9,990	0.02%
2020/08/28	5	46.68	40	46.72	46.65	-35	10,032	-0.35%
2020/08/27	1	46.70	0	0.00	46.90	1	10,152	0.01%
2020/08/26	0	0.00	0	47.20	47.00	0	10,196	0.00%
2020/08/25	0	0.00	1	47.15	47.15	-1	10,220	-0.01%
2020/08/21	2	46.95	0	0.00	47.00	2	10,385	0.02%
2020/08/20	1	46.90	3.5	47.31	46.90	-2.5	10,416	-0.02%
2020/08/19	33	48.13	7	48.39	48.10	26	10,435	0.25%
2020/08/18	4	47.93	1.2	47.78	47.95	2.8	10,385	0.03%
2020/08/17	0.5	47.85	2	47.90	47.85	-1.5	10,402	-0.01%
2020/08/14	3	47.08	0	0.00	47.20	3	10,414	0.03%
2020/08/13	6	47.65	1	48.00	47.80	5	10,395	0.05%
2020/08/12	4	47.50	0	0.00	47.60	4	10,470	0.04%
2020/08/11	2	47.98	0	0.00	48.00	2	10,470	0.02%
2020/08/10	0	0.00	2	48.73	48.50	-2	10,523	-0.02%
2020/08/07	3	48.95	5	48.98	48.95	-2	10,562	-0.02%
2020/08/06	8	48.80	25	48.94	48.85	-17	10,557	-0.16%
2020/08/05	19	49.24	8	49.43	49.10	11	10,579	0.10%
2020/08/04	18	48.97	17	48.92	49.35	1	10,545	0.01%
2020/08/03	13	49.05	11	49.52	48.60	2	10,452	0.02%
2020/07/31	29	49.44	76	48.93	49.60	-47	10,222	-0.46%
2020/07/30	3	45.05	5	45.76	45.70	-2	9,516	-0.02%
2020/07/29	1	45.00	4	45.24	44.80	-3	9,473	-0.03%
2020/07/28	2	45.20	0	0.00	45.05	2	9,560	0.02%
2020/07/27	7	45.87	1	46.30	45.50	6	9,662	0.06%
2020/07/24	2	46.30	1	46.50	46.50	1	9,665	0.01%
2020/07/23	4	46.65	0	0.00	46.55	4	9,683	0.04%
2020/07/22	9	46.69	1	46.65	46.70	8	9,665	0.08%
2020/07/21	6	46.99	0	0.00	46.80	6	9,641	0.06%
2020/07/17	13	46.88	4	47.24	46.70	9	9,646	0.09%
2020/07/16	9	47.03	0	0.00	46.90	9	9,635	0.09%
2020/07/15	1	47.35	1	47.35	47.40	0	9,551	0.00%
2020/07/14	1	47.00	0	0.00	46.95	1	9,476	0.01%
2020/07/13	11.8	46.63	0	0.00	47.10	11.8	9,445	0.13%
2020/07/10	9	46.87	2	46.80	46.70	7	9,418	0.07%
2020/07/09	0	0.00	2	47.10	47.10	-2	9,373	-0.02%
2020/07/08	0	0.00	0	47.15	47.15	0	9,233	0.00%
2020/07/07	7	46.86	0	0.00	47.05	7	9,124	0.08%
2020/07/06	1	47.05	6	47.05	47.05	-5	9,052	-0.06%
2020/07/03	1	46.80	0	0.00	46.85	1	9,031	0.01%
2020/07/02	10	46.95	1	47.20	47.15	9	9,062	0.10%
2020/07/01	10.2	47.00	1	46.90	46.75	9.2	9,093	0.10%
2020/06/30	3	46.57	2	46.65	46.30	1	9,056	0.01%
2020/06/29	9	46.48	2	46.70	46.50	7	9,047	0.08%
2020/06/24	8	47.83	0	0.00	47.30	8	8,911	0.09%
2020/06/23	38	47.95	2	47.73	47.40	36	8,773	0.41%
2020/06/22	32	53.22	32	53.08	53.10	0	8,201	0.00%
2020/06/19	1	51.90	2	51.90	52.40	-1	7,984	-0.01%
2020/06/18	30	52.20	20.3	52.14	52.40	9.7	7,710	0.13%
2020/06/17	0	0.00	1	51.40	51.30	-1	7,599	-0.01%
2020/06/16	1	51.10	0	0.00	51.10	1	7,683	0.01%
2020/06/15	0	0.00	18	51.31	51.30	-18	7,769	-0.23%
2020/06/12	3.3	50.52	2.1	50.69	50.80	1.1	7,842	0.01%
2020/06/11	0.3	50.50	3	51.12	50.70	-2.8	7,891	-0.04%
2020/06/10	0	0.00	11	51.02	51.40	-11	7,831	-0.14%
2020/06/09	1	50.40	6	50.47	50.60	-5	7,922	-0.06%
2020/06/08	0	0.00	6	50.77	50.80	-6	8,045	-0.07%
2020/06/05	0.1	50.00	37	50.21	50.40	-36.9	8,035	-0.46%
2020/06/04	4	49.70	1	49.95	49.85	3	8,097	0.04%
2020/06/03	1	49.30	16	49.45	49.55	-15	8,104	-0.19%
2020/06/02	10	48.85	0.1	48.70	48.75	9.9	8,024	0.12%
2020/05/29	1	48.10	4	47.95	48.10	-3	8,246	-0.04%
2020/05/28	5	48.62	3	48.45	48.20	2	8,270	0.02%
2020/05/27	38	48.29	7	48.59	48.65	31	8,475	0.37%
2020/05/26	0.2	48.00	108	47.96	48.00	-107.8	8,632	-1.25%	大賣/鉅額交易
2020/05/25	1	46.30	2	46.85	47.25	-1	8,538	-0.01%
2020/05/22	5	47.05	0	0.00	46.75	5	8,600	0.06%
2020/05/21	5	47.30	2	47.30	47.35	3	8,654	0.03%
2020/05/20	6	46.95	0	0.00	46.80	6	8,706	0.07%
2020/05/19	4	46.58	2.6	46.69	46.80	1.4	8,790	0.02%
2020/05/18	2	45.75	4	45.78	45.50	-2	8,698	-0.02%
2020/05/15	6	46.04	3	46.03	46.10	3	8,648	0.03%
2020/05/14	5	46.90	2	46.93	46.85	3	8,495	0.04%
2020/05/13	57	47.00	1	47.00	46.85	56	8,397	0.67%
2020/05/12	2.2	46.97	1	47.15	46.90	1.2	8,342	0.01%
2020/05/11	0	0.00	3	47.30	46.95	-3	8,288	-0.04%
2020/05/08	0	0.00	6	47.04	46.95	-6	8,178	-0.07%
2020/05/07	2	46.53	5	46.59	46.45	-3	8,124	-0.04%
2020/05/06	0	0.00	5	46.48	46.55	-5	8,039	-0.06%
2020/05/05	39	46.62	4	46.69	46.65	35	7,985	0.44%
2020/05/04	12	45.46	1	46.50	46.50	11	7,975	0.14%
2020/04/30	6	46.55	10	46.26	46.50	-4	7,841	-0.05%
2020/04/29	11	45.54	8	45.54	45.40	3	7,718	0.04%
2020/04/28	13	44.69	49	44.92	45.05	-36	7,755	-0.46%
2020/04/27	10	44.25	4	44.41	44.40	6	7,854	0.08%
2020/04/24	1	43.70	0	0.00	43.80	1	7,811	0.01%
2020/04/23	9	43.72	5	43.89	44.00	4	7,797	0.05%
2020/04/22	1	43.35	2	42.90	43.50	-1	7,731	-0.01%
2020/04/21	4	43.11	1	42.75	43.00	3	7,654	0.04%
2020/04/20	3	43.35	1	43.25	43.45	2	7,573	0.03%
2020/04/17	1	43.50	1	42.95	42.95	0	7,499	0.00%
2020/04/16	24	43.22	3	43.22	43.20	21	7,392	0.28%
2020/04/15	2	43.60	2	43.53	43.70	0	7,306	0.00%
2020/04/14	2.1	43.40	2	43.30	43.25	0.1	7,251	0.00%
2020/04/13	2	42.55	0	0.00	42.55	2	7,209	0.03%
2020/04/10	10	42.25	0	0.00	42.50	10	7,197	0.14%
2020/04/09	3	42.43	2	42.20	42.15	1	7,205	0.01%
2020/04/08	4	42.33	5	42.27	42.15	-1	7,196	-0.01%
2020/04/07	8	42.28	0	0.00	42.10	8	7,149	0.11%
2020/04/06	1	41.40	6	42.38	42.25	-5	7,047	-0.07%
2020/04/01	0	0.00	4	41.51	41.35	-4	6,917	-0.06%
2020/03/31	1	41.35	3	41.33	41.30	-2	6,843	-0.03%
2020/03/30	1	41.00	5	40.71	41.00	-4	6,708	-0.06%
2020/03/27	0	0.00	2	41.20	40.95	-2	6,649	-0.03%
2020/03/26	3	40.95	5	41.27	40.85	-2	6,591	-0.03%
2020/03/25	5.2	40.67	6	40.71	40.50	-0.9	6,604	-0.01%
2020/03/24	3	39.38	5	39.95	39.35	-2	6,524	-0.03%
2020/03/23	3	39.02	0	0.00	38.55	3	6,496	0.05%
2020/03/20	2.2	39.33	7	39.98	40.65	-4.8	6,462	-0.07%
2020/03/19	5	38.01	2	38.23	37.80	3	6,314	0.05%
2020/03/18	2	39.40	0	0.00	39.10	2	6,121	0.03%
2020/03/17	6.2	39.55	2	39.95	39.40	4.2	6,012	0.07%
2020/03/16	8.1	41.22	2	40.58	40.35	6.1	5,848	0.10%
2020/03/13	4	39.70	4	39.90	41.30	0	5,725	0.00%
2020/03/12	16.1	42.41	4	42.71	42.00	12.1	5,480	0.22%
2020/03/11	6	43.96	1.1	44.34	44.20	4.9	5,258	0.09%
2020/03/10	17	44.11	13	44.36	44.00	4	5,216	0.08%
2020/03/09	14	43.59	2	43.88	44.00	12	5,074	0.24%
2020/03/06	46	44.27	0	0.00	44.35	46	5,015	0.92%
2020/03/05	4.1	45.22	4.3	45.11	44.85	-0.3	4,966	-0.01%
2020/03/04	3	44.60	64	45.13	45.10	-61	4,875	-1.25%
2020/03/03	8	44.09	11	44.36	43.95	-3	4,719	-0.06%
2020/03/02	11	42.82	0	0.00	42.85	11	4,574	0.24%
2020/02/27	56	44.09	6	44.15	43.85	50	4,715	1.06%
2020/02/26	3	43.42	0	0.00	43.45	3	4,524	0.07%
2020/02/25	7.2	43.58	2	44.00	43.95	5.2	4,492	0.11%
2020/02/24	6	44.20	0	0.00	44.00	6	4,496	0.13%
2020/02/21	11	45.94	0	0.00	45.60	11	4,422	0.25%
2020/02/20	5.1	46.77	0	46.70	46.60	5.1	4,361	0.12%
2020/02/18	0.1	47.10	0	0.00	47.05	0.1	4,324	0.00%
2020/02/17	0	0.00	0	47.60	47.60	0	4,342	0.00%
2020/02/13	0	0.00	2	47.30	47.10	-2	4,469	-0.04%
2020/02/10	0	0.00	1	47.20	47.00	-1	4,607	-0.02%
2020/02/05	0.1	47.20	0	0.00	47.00	0.1	4,856	0.00%
2020/02/04	0.1	47.50	0	0.00	47.50	0.1	4,862	0.00%
2020/01/31	0	0.00	15	47.70	47.20	-15	4,919	-0.30%
2020/01/30	4.1	46.48	13	47.21	45.65	-8.9	4,862	-0.18%
2020/01/15	0.1	49.00	0	0.00	49.00	0.1	5,164	0.00%
2020/01/14	5	49.20	3	49.30	49.35	2	5,622	0.04%
2020/01/13	2	49.20	0	0.00	49.25	2	5,679	0.04%
2020/01/10	1.1	48.95	0	0.00	49.00	1.1	5,853	0.02%
2020/01/08	2	48.95	0	0.00	48.70	2	6,027	0.03%
2020/01/07	0	0.00	2	49.15	48.90	-2	6,080	-0.03%
2020/01/06	0	49.00	0	0.00	49.05	0	6,158	0.00%
2020/01/02	1	49.30	0	0.00	49.20	1	6,312	0.02%
2019/12/25	10	49.50	0	0.00	49.55	10	6,681	0.15%
2019/12/24	0	0.00	3	49.52	49.50	-3	6,829	-0.04%
2019/12/23	3	49.62	0	0.00	49.75	3	6,920	0.04%
2019/12/20	1	50.40	0	0.00	49.65	1	7,003	0.01%
2019/12/19	2	50.50	1	51.10	50.50	1	6,975	0.01%
2019/12/18	0	0.00	6	50.77	51.10	-6	6,984	-0.09%
2019/12/16	0	0.00	1.4	50.34	50.50	-1.4	7,045	-0.02%
2019/12/12	2	49.85	0	0.00	49.70	2	7,039	0.03%
2019/12/11	0	0.00	9	49.90	49.90	-9	7,034	-0.13%
2019/12/09	0	0.00	1	49.45	49.55	-1	7,070	-0.01%
2019/12/06	0	0.00	1	49.65	49.10	-1	7,085	-0.01%
2019/12/05	0	0.00	1	49.40	49.50	-1	7,090	-0.01%
2019/12/02	1	48.15	3	48.25	48.30	-2	7,129	-0.03%
2019/11/29	3	49.05	3	48.45	48.40	0	7,151	0.00%
2019/11/28	1	49.05	2	49.20	49.10	-1	7,169	-0.01%
2019/11/27	2	49.75	0	0.00	49.60	2	7,282	0.03%
2019/11/26	7	49.79	0	0.00	49.75	7	7,305	0.10%
2019/11/25	5	50.20	0	0.00	50.10	5	6,922	0.07%
2019/11/22	5	50.46	2	50.50	50.90	3	7,013	0.04%
2019/11/21	1	50.10	1.1	50.22	50.60	-0.1	7,051	0.00%
2019/11/20	1	49.95	1	50.40	50.60	0	6,986	0.00%
2019/11/18	0	0.00	3	50.37	50.60	-3	7,096	-0.04%
2019/11/13	1	49.95	0	0.00	49.95	1	7,462	0.01%
2019/11/12	0	0.00	1	50.60	50.60	-1	7,580	-0.01%
2019/11/11	3	50.23	4	49.80	49.90	-1	7,577	-0.01%
2019/11/08	3	50.50	0	50.40	50.40	3	7,597	0.04%
2019/11/07	0	0.00	9	50.69	51.10	-9	7,684	-0.12%
2019/11/06	2	51.00	3	50.90	50.80	-1	7,782	-0.01%
2019/11/05	13	50.50	21	50.98	51.50	-8	7,928	-0.10%
2019/11/04	12	49.95	4	50.75	50.70	8	7,945	0.10%
2019/11/01	2	49.70	0	0.00	49.95	2	7,976	0.03%
2019/10/31	0	0.00	1	49.60	50.20	-1	8,248	-0.01%
2019/10/30	1	49.45	4	49.95	49.50	-3	8,577	-0.03%
2019/10/29	0	49.70	1	49.70	49.90	-1	8,695	-0.01%
2019/10/28	7	49.18	1	49.25	49.55	6	8,690	0.07%
2019/10/25	0.8	49.50	0.1	49.50	49.50	0.7	8,652	0.01%
2019/10/24	0	0.00	2	50.10	50.10	-2	8,605	-0.02%
2019/10/23	23	49.91	0	0.00	49.20	23	8,508	0.27%
2019/10/22	2	50.90	25	50.45	51.50	-23	8,344	-0.28%
2019/10/21	1	47.90	0	0.00	48.00	1	7,972	0.01%
2019/10/18	1	48.05	0	0.00	48.05	1	8,163	0.01%
2019/10/17	2	48.45	0	0.00	48.55	2	8,089	0.02%
2019/10/16	2	48.50	0	0.00	48.90	2	8,062	0.02%
2019/10/14	1	49.15	0	0.00	49.00	1	8,032	0.01%
2019/10/09	3	48.45	0	0.00	48.30	3	7,978	0.04%
2019/10/03	0	0.00	1	49.00	49.20	-1	7,817	-0.01%
2019/10/02	2	48.70	0	0.00	48.50	2	7,722	0.03%
2019/10/01	2	49.03	1	49.60	48.90	1	7,650	0.01%
2019/09/27	0	0.00	1	50.40	49.30	-1	7,555	-0.01%
2019/09/26	1	49.90	0	0.00	49.55	1	7,439	0.01%
2019/09/25	0	0.00	2	49.50	49.80	-2	7,362	-0.03%
2019/09/17	0.1	48.00	0	0.00	48.15	0.1	7,066	0.00%
2019/09/11	1	48.50	0	0.00	48.65	1	7,108	0.01%
2019/09/10	0	0.00	1	48.95	48.95	-1	7,090	-0.01%
2019/09/09	0	0.00	1	49.20	49.40	-1	7,083	-0.01%
2019/09/04	10	48.55	0	0.00	48.60	10	6,968	0.14%
2019/09/03	1.1	47.76	4	48.34	47.70	-2.9	6,916	-0.04%
2019/09/02	2	48.90	0	0.00	48.95	2	6,898	0.03%
2019/08/30	0	0.00	3	49.75	50.00	-3	6,881	-0.04%
2019/08/29	0	0.00	1	48.35	48.90	-1	6,773	-0.01%
2019/08/27	0	0.00	7	48.83	48.40	-7	6,762	-0.10%
2019/08/21	0	0.00	1	47.75	48.00	-1	6,822	-0.01%
2019/08/20	0	0.00	2	48.50	49.00	-2	6,719	-0.03%
2019/08/19	1	47.30	0	0.00	47.10	1	6,537	0.02%
2019/08/16	1	47.90	0	0.00	47.90	1	6,449	0.02%
2019/08/15	0	0.00	6	46.50	46.65	-6	6,267	-0.10%
2019/08/14	6	46.36	2	46.43	46.30	4	6,153	0.07%
2019/08/13	0	0.00	4	46.60	46.30	-4	6,100	-0.07%
2019/08/12	4	46.94	3	47.60	46.40	1	6,048	0.02%
2019/08/07	1	46.00	1	46.35	46.00	0	5,807	0.00%
2019/08/06	1	46.80	8	46.67	46.80	-7	5,647	-0.12%
2019/08/05	0	0.00	10	46.80	47.00	-10	5,463	-0.18%
2019/08/02	10	46.60	13	46.89	47.00	-3	5,354	-0.06%
2019/08/01	5	45.85	31	45.42	46.25	-26	5,076	-0.51%
2019/07/31	0	0.00	0.2	44.30	44.30	-0.2	4,712	0.00%
2019/07/23	2	43.40	2	43.25	43.70	0	4,723	0.00%
2019/07/22	35	43.12	5	43.00	43.00	30	4,642	0.65%
2019/07/19	0	0.00	1	47.45	47.10	-1	4,397	-0.02%
2019/07/18	3	47.05	0	0.00	47.10	3	4,320	0.07%
2019/07/17	0	0.00	1	47.05	47.10	-1	4,291	-0.02%
2019/07/16	3	47.37	11	47.27	47.20	-8	4,222	-0.19%
2019/07/15	0	0.00	1	47.00	47.00	-1	4,107	-0.02%
2019/07/11	0	0.00	0	46.90	46.95	0	4,113	0.00%
2019/07/08	1	46.60	0	0.00	46.75	1	4,116	0.02%
2019/07/05	0	0.00	3	46.63	46.70	-3	4,175	-0.07%
2019/07/04	0	0.00	1	46.55	46.50	-1	4,206	-0.02%
2019/07/03	0	0.00	3	46.13	46.10	-3	4,224	-0.07%
2019/07/01	1	45.70	4	46.00	45.80	-3	4,259	-0.07%
2019/06/25	0	0.00	1	45.20	44.95	-1	4,441	-0.02%
2019/06/24	0	0.00	3	45.53	45.00	-3	4,460	-0.07%
2019/06/21	0	0.00	1	45.30	44.80	-1	4,478	-0.02%
2019/06/20	0	0.00	1	45.80	45.70	-1	4,439	-0.02%
2019/06/19	0	0.00	1	45.70	45.70	-1	4,437	-0.02%
2019/06/18	0	0.00	13	45.28	44.90	-13	4,431	-0.29%
2019/06/14	0	0.00	1	44.90	45.10	-1	4,491	-0.02%
2019/06/10	0	0.00	2	46.00	46.00	-2	4,664	-0.04%
2019/06/05	0	0.00	4	45.65	45.45	-4	4,680	-0.09%
2019/06/03	0	0.00	8	45.51	45.50	-8	4,712	-0.17%
2019/05/30	0	0.00	10	45.00	45.10	-10	4,772	-0.21%
2019/05/28	1	44.55	0	0.00	44.35	1	5,194	0.02%
2019/05/22	0	0.00	1	43.85	43.80	-1	5,239	-0.02%
2019/05/20	10	43.50	0	0.00	43.65	10	5,265	0.19%
2019/05/16	0	0.00	0.4	43.05	43.05	-0.4	5,314	-0.01%
2019/05/13	2	43.00	2	43.10	43.00	0	5,452	0.00%
2019/05/10	2	43.60	0	0.00	43.05	2	5,622	0.04%
2019/05/09	6	43.16	0	43.40	43.40	6	5,755	0.10%
2019/05/08	0	0.00	1	43.65	43.30	-1	5,802	-0.02%
2019/05/07	1	44.00	3	44.05	44.30	-2	5,821	-0.03%
2019/05/06	5	43.05	0	0.00	43.25	5	5,845	0.09%
2019/05/03	2	43.70	0	0.00	43.70	2	5,914	0.03%
2019/05/02	3	43.05	0	0.00	43.40	3	6,055	0.05%
2019/04/30	0	0.00	0.5	43.60	43.55	-0.5	6,144	-0.01%
2019/04/26	1	44.90	3	44.90	45.20	-2	6,104	-0.03%
2019/04/25	0	0.00	1	44.95	45.10	-1	6,195	-0.02%
2019/04/18	1	44.45	0	0.00	44.30	1	6,616	0.02%
2019/04/11	2	44.58	0	0.00	44.25	2	7,075	0.03%
2019/04/09	10	45.25	0	0.00	45.15	10	7,082	0.14%
2019/04/03	1	44.60	0	0.00	44.90	1	7,072	0.01%
2019/04/02	0	0.00	1	44.50	44.80	-1	7,062	-0.01%
2019/04/01	1	44.90	0	0.00	44.60	1	7,061	0.01%
2019/03/29	0	0.00	3	44.40	44.85	-3	6,982	-0.04%
2019/03/28	3	44.30	1	44.25	44.05	2	6,945	0.03%
2019/03/26	0	0.00	2	45.35	45.35	-2	7,050	-0.03%
2019/03/25	0	0.00	3	44.50	45.30	-3	7,124	-0.04%
2019/03/22	20	44.55	34	44.65	44.85	-14	7,130	-0.20%
2019/03/21	10	44.50	0	0.00	44.40	10	7,142	0.14%
2019/03/20	0	0.00	10	44.80	44.45	-10	7,192	-0.14%
2019/03/19	4	44.35	0.2	44.10	44.15	3.8	7,223	0.05%
2019/03/15	6	43.95	3	44.45	44.10	3	7,313	0.04%
2019/03/08	20	43.50	0.1	43.50	43.40	19.9	7,455	0.27%
2019/03/07	1	43.35	0	43.50	43.50	1	7,876	0.01%
2019/03/05	1	43.00	0	0.00	43.10	1	8,033	0.01%
2019/03/04	11	43.35	1	43.40	43.10	10	8,087	0.12%
2019/02/27	10	44.79	0.5	44.55	44.55	9.5	7,947	0.12%
2019/02/26	0	0.00	7	47.25	47.20	-7	7,749	-0.09%
2019/02/25	1	46.20	0	0.00	46.40	1	7,680	0.01%
2019/02/21	1	45.30	0	0.00	45.50	1	7,706	0.01%
2019/02/18	0	0.00	1	46.15	46.15	-1	7,802	-0.01%
2019/02/14	1	45.75	0	0.00	45.65	1	7,846	0.01%
2019/02/13	0	0.00	6	46.68	46.70	-6	7,813	-0.08%
2019/02/12	1	46.35	2	46.35	46.60	-1	7,819	-0.01%
2019/02/11	1	46.45	4	46.38	46.65	-3	7,868	-0.04%
2019/01/30	0	0.00	2	44.70	45.25	-2	7,772	-0.03%
2019/01/29	0	0.00	19.4	44.81	44.85	-19.4	7,693	-0.25%
2019/01/25	0	0.00	1	44.35	44.50	-1	7,655	-0.01%
2019/01/23	2	43.80	13	43.64	44.10	-11	7,699	-0.14%
2019/01/22	1	43.30	0	0.00	43.35	1	7,586	0.01%
2019/01/18	1	43.20	0	0.00	43.00	1	7,416	0.01%
2019/01/17	1	42.70	0	0.00	42.95	1	7,352	0.01%
2019/01/15	0	0.00	0.2	42.85	43.05	-0.2	7,286	0.00%
2019/01/11	0	0.00	7	43.06	42.95	-7	7,295	-0.10%
2019/01/10	1	43.50	3.1	43.20	42.95	-2.1	7,226	-0.03%
2019/01/09	3	42.97	9	42.96	43.30	-6	7,077	-0.08%
2019/01/08	4	41.70	2	41.60	41.60	2	6,880	0.03%
2019/01/07	0	0.00	31	41.01	41.45	-31	6,838	-0.45%
2019/01/04	5	40.69	53	41.16	40.65	-48	6,835	-0.70%
2019/01/03	0	0.00	3	41.35	41.50	-3	6,932	-0.04%
2019/01/02	0	0.00	40	40.55	40.65	-40	6,840	-0.58%
2018/12/27	0	0.00	3	40.65	40.65	-3	6,852	-0.04%
2018/12/25	1.5	39.92	5	39.90	39.75	-3.5	6,839	-0.05%
2018/12/24	2	40.23	8	40.36	40.40	-6	6,848	-0.09%
2018/12/22	0	0.00	10	40.45	40.40	-10	6,813	-0.15%
2018/12/21	0	0.00	6	41.00	41.00	-6	6,899	-0.09%
2018/12/19	1	41.00	3	40.95	41.00	-2	6,774	-0.03%
2018/12/14	0.5	40.20	0	0.00	40.45	0.5	6,646	0.01%
2018/12/13	1	40.10	5	40.70	40.75	-4	6,633	-0.06%
2018/12/12	1	40.75	2	40.68	40.50	-1	6,585	-0.02%
2018/12/11	4	40.13	7	40.31	40.50	-3	6,529	-0.05%
2018/12/10	1	39.95	13	40.62	40.95	-12	6,518	-0.18%
2018/12/07	0	0.00	2	40.90	40.55	-2	6,647	-0.03%
2018/12/06	4	40.39	1	41.00	41.00	3	6,658	0.05%
2018/12/05	3	40.65	5	40.85	41.00	-2	6,605	-0.03%
2018/12/04	0.1	41.45	2	41.73	41.65	-1.9	6,591	-0.03%
2018/12/03	5.1	41.00	1	41.20	41.30	4.1	6,481	0.06%
2018/11/30	1	40.40	5	40.90	40.90	-4	6,372	-0.06%
2018/11/29	2	40.10	3	40.10	40.00	-1	5,899	-0.02%
2018/11/28	1	39.75	2	39.83	39.70	-1	5,771	-0.02%
2018/11/27	3	39.10	16	39.15	39.35	-13	5,615	-0.23%
2018/11/26	0	0.00	1	38.35	38.35	-1	5,495	-0.02%
2018/11/23	0	0.00	5	38.10	38.00	-5	5,413	-0.09%
2018/11/22	1	37.90	0	0.00	37.80	1	5,330	0.02%
2018/11/20	1	38.10	0	0.00	38.25	1	5,220	0.02%
2018/11/16	1	38.15	1	38.55	38.40	0	5,128	0.00%
2018/11/13	3	38.45	2	38.50	38.15	1	4,951	0.02%
2018/11/12	0	0.00	1	38.25	38.45	-1	4,894	-0.02%
2018/11/09	1	38.10	2	38.00	38.00	-1	4,868	-0.02%
2018/11/08	0	0.00	2	38.75	38.80	-2	4,838	-0.04%
2018/11/06	0	0.00	2	38.00	38.00	-2	4,792	-0.04%
2018/11/02	0	0.00	3	37.13	37.25	-3	4,796	-0.06%
2018/11/01	0	0.00	6	36.22	37.00	-6	4,812	-0.12%
2018/10/31	15	35.62	8	35.38	35.50	7	4,742	0.15%
2018/10/30	1	35.40	0	0.00	35.75	1	4,618	0.02%
2018/10/29	2	34.98	0	0.00	35.15	2	4,587	0.04%
2018/10/26	0	0.00	1	35.40	35.40	-1	4,620	-0.02%
2018/10/25	3	34.85	5	34.85	35.30	-2	4,637	-0.04%
2018/10/24	5	35.88	1	35.90	35.65	4	4,770	0.08%
2018/10/23	0	0.00	11	35.43	35.65	-11	4,777	-0.23%
2018/10/22	1	35.00	3	34.67	34.70	-2	4,757	-0.04%
2018/10/19	0	0.00	4	34.25	34.50	-4	4,807	-0.08%
2018/10/18	0	0.00	2	34.18	34.35	-2	4,789	-0.04%
2018/10/16	2	34.00	0	0.00	33.95	2	4,910	0.04%
2018/10/15	5	33.70	0	0.00	33.65	5	4,934	0.10%
2018/10/12	5	33.70	0	0.00	33.65	5	4,960	0.10%
2018/10/11	9	33.46	0	0.00	33.05	9	4,978	0.18%
2018/10/09	1	36.50	0	0.00	36.10	1	4,948	0.02%
2018/10/05	1	35.95	0	0.00	36.50	1	5,088	0.02%
2018/10/04	2	36.93	0	0.00	36.80	2	5,058	0.04%
2018/10/03	2	37.35	1	37.35	37.35	1	5,092	0.02%
2018/09/28	0	0.00	6	38.55	38.40	-6	5,182	-0.12%
2018/09/27	0	0.00	1	38.10	38.40	-1	5,130	-0.02%
2018/09/26	1	38.05	0	0.00	38.00	1	5,110	0.02%
2018/09/25	0	0.00	1	38.35	38.20	-1	5,165	-0.02%
2018/09/21	0	0.00	21	38.11	38.10	-21	5,172	-0.41%
2018/09/20	1	37.05	0	0.00	37.20	1	5,092	0.02%
2018/09/19	0	0.00	10	37.80	37.80	-10	5,127	-0.20%
2018/09/18	0	0.00	4	37.49	37.70	-4	5,159	-0.08%
2018/09/14	1	37.15	1	37.70	37.35	0	5,325	0.00%
2018/09/13	33	37.12	9	37.97	37.35	24	5,356	0.45%
2018/09/10	2	35.28	0	0.00	35.35	2	5,371	0.04%
2018/09/07	3	35.55	0	0.00	35.70	3	5,532	0.05%
2018/09/06	0	0.00	10	36.05	35.80	-10	5,543	-0.18%
2018/09/04	1	36.25	0	36.55	36.55	1	5,660	0.02%
2018/08/31	0	0.00	2	36.73	36.95	-2	5,760	-0.03%
2018/08/28	2	36.05	0	0.00	36.00	2	5,794	0.03%
2018/08/27	1	35.50	0	0.00	35.70	1	5,804	0.02%
2018/08/24	5	35.39	0	0.00	35.35	5	5,819	0.09%
2018/08/23	1	35.60	0	0.00	35.55	1	5,967	0.02%
2018/08/22	2	35.75	0	0.00	35.90	2	6,021	0.03%
2018/08/21	3	35.78	0	0.00	35.85	3	5,999	0.05%
2018/08/20	0	0.00	6	35.25	35.20	-6	5,995	-0.10%
2018/08/17	3	35.48	0	0.00	35.25	3	5,988	0.05%
2018/08/14	3	35.98	0	0.00	35.90	3	5,911	0.05%
2018/08/13	4	36.75	1	36.70	36.60	3	5,821	0.05%
2018/08/10	6	37.12	0	0.00	37.20	6	5,789	0.10%
2018/08/09	13	40.01	12	40.01	39.85	1	5,760	0.02%
2018/08/08	0	0.00	1	40.00	40.10	-1	5,673	-0.02%
2018/08/07	0	0.00	73	39.95	39.95	-73	5,628	-1.30%
2018/08/03	5	39.70	0	0.00	39.80	5	5,577	0.09%
2018/08/02	1	39.85	0	0.00	39.70	1	5,595	0.02%
2018/07/31	0	0.00	1	40.20	40.20	-1	5,611	-0.02%
2018/07/30	0.1	39.75	3	39.90	39.95	-2.9	5,475	-0.05%
2018/07/26	0	0.00	15	39.50	39.75	-15	5,466	-0.27%
2018/07/25	1	39.10	20	39.10	39.10	-19	5,453	-0.35%
2018/07/24	58	38.65	0	0.00	38.75	58	5,485	1.06%
2018/07/23	0	0.00	5	38.80	38.55	-5	5,437	-0.09%
2018/07/19	14	38.83	26	38.84	38.55	-12	5,334	-0.22%
2018/07/18	0	0.00	4.2	38.44	38.50	-4.2	5,322	-0.08%
2018/07/17	30	38.30	111	38.35	38.15	-81	5,279	-1.53%	大賣/
2018/07/16	1	37.70	2	38.20	37.70	-1	5,155	-0.02%
2018/07/13	67	37.37	2	37.40	37.55	65	5,093	1.28%
2018/07/12	4	36.66	0	0.00	36.75	4	5,056	0.08%
2018/07/10	0	0.00	2	37.00	36.80	-2	5,024	-0.04%
2018/07/09	1	36.00	1	35.90	36.10	0	5,014	0.00%
2018/07/06	2	35.80	0	0.00	35.80	2	5,007	0.04%
2018/07/05	6	36.33	4	36.20	36.20	2	4,984	0.04%
2018/07/04	2	36.55	0	0.00	36.50	2	5,016	0.04%
2018/07/03	3	36.58	0.2	36.75	36.50	2.8	5,123	0.06%
2018/07/02	60	36.90	300	36.93	36.80	-240	5,118	-4.69%	大賣/鉅額交易
2018/06/29	6	36.90	0.5	37.15	36.90	5.5	5,067	0.11%
2018/06/28	1.1	36.82	0	0.00	36.95	1.1	5,009	0.02%
2018/06/27	23	37.03	0	0.00	37.00	23	4,984	0.46%
2018/06/26	7	37.06	0	0.00	37.00	7	4,973	0.14%
2018/06/25	5	37.66	0	0.00	37.45	5	4,848	0.10%
2018/06/22	70	37.76	0	0.00	37.95	70	4,763	1.47%
2018/06/21	5	38.15	0	0.00	38.00	5	4,686	0.11%
2018/06/20	13.1	38.15	0	0.00	38.10	13.1	4,731	0.28%
2018/06/19	4	38.13	0	0.00	38.15	4	4,700	0.09%
2018/06/15	36	38.83	0	0.00	38.55	36	4,664	0.77%
2018/06/14	3	39.42	0	0.00	39.25	3	4,513	0.07%
2018/06/13	0	0.00	1.1	39.85	39.80	-1.1	4,493	-0.02%
2018/06/12	5	40.20	10	40.13	40.20	-5	4,619	-0.11%
2018/06/11	5	40.40	2	40.00	39.95	3	4,693	0.06%
2018/06/08	0	0.00	2	40.65	40.00	-2	4,919	-0.04%
2018/06/07	6	40.21	11	40.25	40.60	-5	4,985	-0.10%
2018/06/06	0	0.00	8.2	39.77	39.90	-8.2	5,053	-0.16%
2018/06/01	10	39.00	1	39.30	39.05	9	5,167	0.17%
2018/05/31	2	38.63	1	39.10	39.10	1	5,174	0.02%
2018/05/30	1	38.70	20	38.86	38.50	-19	5,092	-0.37%
2018/05/29	1	39.00	3	39.32	39.00	-2	5,195	-0.04%
2018/05/28	22	39.06	3	39.15	39.20	19	5,575	0.34%
2018/05/25	7	38.85	6	38.84	38.85	1	5,863	0.02%
2018/05/24	3	38.55	1	38.65	38.80	2	6,289	0.03%
2018/05/23	2	38.30	0	0.00	38.25	2	6,605	0.03%
2018/05/22	6	38.60	0	0.00	38.45	6	6,619	0.09%
2018/05/16	1	38.45	0	0.00	38.45	1	6,862	0.01%
2018/05/15	1	38.30	0	0.00	38.20	1	6,935	0.01%
2018/05/14	0	0.00	1	38.75	38.45	-1	7,048	-0.01%
2018/05/11	0	0.00	4	38.86	38.85	-4	7,125	-0.06%
2018/05/10	1	38.45	1	38.60	38.45	0	7,125	0.00%
2018/05/09	3.4	38.10	0	0.00	38.15	3.4	7,114	0.05%
2018/05/08	0	0.00	8	38.35	38.50	-8	7,162	-0.11%
2018/05/07	4	37.59	0.2	37.85	37.60	3.8	7,132	0.05%
2018/05/04	37	37.68	0	0.00	38.00	37	7,115	0.52%
2018/05/03	21	38.06	3	38.05	38.00	18	7,152	0.25%
2018/05/02	28	38.63	0	0.00	38.60	28	7,218	0.39%
2018/04/30	69	38.81	4.2	39.21	39.25	64.9	7,204	0.90%
2018/04/27	0	0.00	1	39.90	39.95	-1	7,105	-0.01%
2018/04/26	1	40.05	2	39.90	39.80	-1	7,112	-0.01%
2018/04/25	2	39.25	1	40.00	40.00	1	7,150	0.01%
2018/04/24	139	39.80	0	0.00	39.15	139	7,276	1.91%	大買/鉅額交易
2018/04/20	1	40.55	0	0.00	40.85	1	7,237	0.01%
2018/04/18	6	40.85	0	0.00	40.65	6	7,217	0.08%
2018/04/13	0	0.00	14	41.24	41.20	-14	7,222	-0.19%
2018/04/12	1	40.85	1	40.95	40.95	0	7,202	0.00%
2018/04/11	1.4	40.51	0	0.00	40.50	1.4	7,219	0.02%
2018/04/10	10	40.35	0	0.00	40.50	10	7,210	0.14%
2018/04/09	4	40.20	0	0.00	40.40	4	7,204	0.06%
2018/04/03	2	40.30	0	0.00	40.30	2	7,080	0.03%
2018/04/02	0	0.00	1	41.15	41.10	-1	7,087	-0.01%
2018/03/31	0	0.00	45	41.30	41.40	-45	7,119	-0.63%
2018/03/30	0	0.00	5	41.10	40.65	-5	7,112	-0.07%
2018/03/29	0	0.00	1.2	40.83	40.70	-1.2	7,101	-0.02%
2018/03/28	1	40.70	0	0.00	40.60	1	7,046	0.01%
2018/03/26	18	40.28	0	0.00	40.25	18	7,075	0.25%
2018/03/23	13	40.33	0	0.00	40.50	13	7,119	0.18%
2018/03/22	11	41.25	2	41.40	41.40	9	7,142	0.13%
2018/03/21	8	41.17	0	0.00	41.10	8	7,231	0.11%
2018/03/20	3	41.45	2	41.70	41.75	1	7,292	0.01%
2018/03/19	2	41.88	1	41.90	41.95	1	7,365	0.01%
2018/03/16	12	41.66	3	42.07	41.75	9	7,679	0.12%
2018/03/15	0	0.00	40	42.05	42.35	-40	7,535	-0.53%
2018/03/14	9	40.97	0	0.00	40.75	9	7,453	0.12%
2018/03/13	17	41.51	22	42.08	41.75	-5	7,307	-0.07%
2018/03/12	6	41.97	1	42.40	42.00	5	7,268	0.07%
2018/03/09	2	42.48	0	0.00	42.60	2	7,218	0.03%
2018/03/08	0	0.00	1	42.90	42.70	-1	7,228	-0.01%
2018/03/05	3	43.05	0	0.00	43.00	3	7,768	0.04%
2018/03/02	1	43.25	2	43.00	43.00	-1	7,769	-0.01%
2018/03/01	10	42.76	13	43.22	42.70	-3	7,735	-0.04%
2018/02/27	8	42.67	2	44.00	42.00	6	7,397	0.08%
2018/02/26	4	43.19	22	43.55	43.00	-18	7,153	-0.25%
2018/02/23	1	42.70	19	41.39	42.70	-18	6,778	-0.27%
2018/02/22	1	38.95	0	0.00	39.35	1	6,571	0.02%
2018/02/21	0	0.00	4	39.43	39.60	-4	6,570	-0.06%
2018/02/09	8	37.46	0	0.00	37.65	8	6,548	0.12%
2018/02/08	6	38.65	0	0.00	38.35	6	6,568	0.09%
2018/02/07	1	39.60	0	0.00	39.60	1	6,701	0.01%
2018/02/06	3	39.47	2	39.05	39.30	1	6,835	0.01%
2018/02/05	1	40.05	1	41.25	41.20	0	6,900	0.00%
2018/02/01	2	42.13	0	0.00	41.85	2	7,092	0.03%
2018/01/31	0	0.00	3	42.05	42.80	-3	7,129	-0.04%
2018/01/29	0	0.00	5	42.90	43.00	-5	7,271	-0.07%
2018/01/25	5	42.90	2	42.78	43.10	3	7,575	0.04%
2018/01/19	1	41.45	2	41.10	41.25	-1	7,878	-0.01%
2018/01/18	12	41.03	17	41.26	41.40	-5	7,889	-0.06%
2018/01/17	3	40.10	1	40.50	40.35	2	7,809	0.03%
2018/01/16	0	0.00	2	40.10	40.35	-2	7,860	-0.03%
2018/01/12	0	0.00	2	39.78	40.10	-2	7,977	-0.03%
2018/01/11	3	38.92	0	0.00	38.80	3	8,045	0.04%
2018/01/09	1	39.55	1	39.40	39.40	0	8,350	0.00%
2018/01/08	0	0.00	2	39.85	39.90	-2	8,383	-0.02%
2018/01/05	1	39.90	0	0.00	39.90	1	8,413	0.01%
2018/01/04	8	39.75	0	0.00	39.75	8	8,470	0.09%
2018/01/03	2	40.15	0	0.00	40.00	2	8,536	0.02%