光寶科 (2301)-元大-土城永寧券商分點個股進出

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
107.0
漲跌
▲3.5
漲幅
+3.38%
成交量
10,815張
產業
上市電腦週邊類股
1448人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/11/22	3	105.50	4.2	106.39	107.00	-1.2	7,755	-0.02%
2024/11/21	0	0.00	4	103.50	103.50	-4	7,685	-0.05%
2024/11/20	2	102.25	1	103.00	101.50	1	7,679	0.01%
2024/11/18	13	102.27	2	103.00	100.50	11	7,685	0.14%
2024/11/15	6.2	101.68	0	0.00	101.50	6.2	7,868	0.08%
2024/11/14	1	105.00	2	106.00	105.00	-1	7,925	-0.01%
2024/11/13	1	106.00	0	0.00	107.00	1	7,954	0.01%
2024/11/12	13.1	106.46	8	106.81	105.00	5.1	8,114	0.06%
2024/11/11	12	109.00	22.8	109.69	109.00	-10.8	8,137	-0.13%
2024/11/08	0	0.00	2.1	105.48	105.00	-2.1	7,721	-0.03%
2024/11/07	2	105.25	1	105.50	105.00	1	7,896	0.01%
2024/11/06	0	0.00	5	104.50	105.50	-5	8,137	-0.06%
2024/11/05	1	102.00	0	0.00	102.50	1	8,318	0.01%
2024/11/04	3	100.83	2	101.50	102.00	1	8,635	0.01%
2024/11/01	13.3	99.70	6	100.38	101.00	7.3	9,176	0.08%
2024/10/30	2	103.00	2	104.25	102.50	0	9,768	0.00%
2024/10/29	3	102.67	0.7	102.81	103.00	2.3	10,271	0.02%
2024/10/28	5	104.80	5	104.70	104.50	0	10,407	0.00%
2024/10/25	1	103.50	1.3	104.00	104.00	-0.3	10,681	0.00%
2024/10/24	3	102.67	4	103.00	103.00	-1	10,892	-0.01%
2024/10/23	1	103.50	0	0.00	104.00	1	11,116	0.01%
2024/10/22	1	104.50	2	105.00	105.00	-1	11,317	-0.01%
2024/10/21	0	0.00	5	106.00	106.00	-5	11,562	-0.04%
2024/10/18	4	105.25	3	104.83	104.50	1	11,751	0.01%
2024/10/17	1.1	104.50	2,020.2	104.05	104.50	-2,019.1	11,823	-17.08%	大賣/鉅額交易
2024/10/16	2	101.50	2.1	102.00	101.50	-0.1	11,953	0.00%
2024/10/15	1	101.50	94	102.01	101.50	-93	12,060	-0.77%
2024/10/14	4	100.75	7	101.50	101.50	-3	12,079	-0.02%
2024/10/11	2	100.50	2	100.50	100.50	0	12,199	0.00%
2024/10/09	2	102.00	3	100.83	100.50	-1	12,411	-0.01%
2024/10/08	3.1	99.95	2	99.90	99.70	1.1	12,870	0.01%
2024/10/07	1	101.00	0	0.00	101.00	1	13,063	0.01%
2024/10/04	3	100.67	2	101.50	99.80	1	13,328	0.01%
2024/10/01	0	0.00	1	101.00	101.50	-1	13,620	-0.01%
2024/09/30	4	99.88	6	100.50	99.50	-2	14,255	-0.01%
2024/09/27	9	100.22	2	101.00	100.00	7	14,550	0.05%
2024/09/26	0	0.00	7	101.57	100.00	-7	14,864	-0.05%
2024/09/25	2	100.50	3	101.33	100.50	-1	15,402	-0.01%
2024/09/23	2.3	99.55	2	100.00	98.60	0.3	16,247	0.00%
2024/09/20	7.1	100.78	5	101.20	98.70	2.1	16,513	0.01%
2024/09/19	1	100.50	2	100.50	100.50	-1	16,397	-0.01%
2024/09/16	10	101.00	2	101.00	101.50	8	16,616	0.05%
2024/09/13	2	100.25	1	100.51	101.50	1	16,771	0.01%
2024/09/12	116	101.39	5	101.20	101.50	111	17,024	0.65%	大買/鉅額交易
2024/09/11	1.2	98.08	1	98.90	99.60	0.2	17,177	0.00%
2024/09/10	25.5	99.50	20	98.95	96.70	5.5	17,204	0.03%
2024/09/09	2	100.50	2	101.75	101.50	0	17,179	0.00%
2024/09/06	3.3	101.95	10.1	102.80	102.00	-6.8	17,286	-0.04%
2024/09/05	2,002	102.23	0	0.00	101.50	2,002	17,380	11.52%	大買/鉅額交易
2024/09/04	11.2	100.74	12.1	102.21	100.50	-0.9	17,516	-0.01%
2024/09/03	13	105.46	11	105.36	105.00	2	17,479	0.01%
2024/09/02	1	106.50	0	0.00	107.00	1	17,602	0.01%
2024/08/29	3.1	105.32	6	105.67	106.50	-2.9	18,247	-0.02%
2024/08/28	5	106.80	0.2	106.50	106.50	4.8	18,518	0.03%
2024/08/27	1	107.00	2	107.01	107.50	-1	19,220	-0.01%
2024/08/26	0	0.00	2	108.25	107.50	-2	19,890	-0.01%
2024/08/23	1	107.50	0	0.00	107.50	1	20,384	0.00%
2024/08/22	5	106.70	5	106.50	106.50	0	21,184	0.00%
2024/08/21	4	106.88	0	0.00	107.00	4	22,756	0.02%
2024/08/20	41	107.70	112.1	107.23	107.00	-71.1	23,732	-0.30%	大賣/
2024/08/19	17	106.59	17.1	108.88	109.00	-0.1	25,430	0.00%
2024/08/16	4.1	107.99	3.6	108.35	108.00	0.5	25,448	0.00%
2024/08/15	73.9	108.49	4	108.38	107.00	69.8	25,514	0.27%
2024/08/14	2	108.75	68.8	107.50	109.50	-66.8	25,744	-0.26%
2024/08/13	99	104.58	31.1	104.90	108.00	67.9	25,788	0.26%
2024/08/12	7	104.43	9	104.39	105.00	-2	26,059	-0.01%
2024/08/09	28	103.87	25.1	104.48	104.00	2.9	26,125	0.01%
2024/08/08	2	101.25	19	102.34	102.00	-17	26,096	-0.07%
2024/08/07	12.2	101.83	11.5	102.42	104.00	0.7	26,036	0.00%
2024/08/06	15.4	98.32	11	96.86	98.50	4.4	26,427	0.02%
2024/08/05	272.2	97.09	174.2	96.81	95.90	97.9	26,230	0.37%	大買/大賣/
2024/08/02	29.3	107.38	30	107.68	106.00	-0.7	25,881	0.00%
2024/08/01	311	106.00	326.2	107.07	109.00	-15.2	25,319	-0.06%	大買/大賣/
2024/07/31	2	99.50	0	0.00	99.10	2	24,911	0.01%
2024/07/30	5.4	98.31	2.1	99.05	99.80	3.3	24,976	0.01%
2024/07/29	7.1	100.01	0	0.00	99.80	7.1	24,947	0.03%
2024/07/26	8.6	101.15	6	101.17	102.00	2.6	24,808	0.01%
2024/07/23	36.2	105.60	30	105.43	106.00	6.2	24,661	0.02%
2024/07/22	17.1	105.38	14	106.43	106.00	3.1	24,587	0.01%
2024/07/19	2.2	108.50	7	109.00	109.50	-4.8	24,533	-0.02%
2024/07/18	5.1	106.82	8	108.19	109.50	-2.9	24,497	-0.01%
2024/07/17	14.1	108.54	1	109.50	108.00	13.1	24,620	0.05%
2024/07/16	5.1	109.79	1.2	110.50	111.00	3.9	24,544	0.02%
2024/07/15	0	0.00	2.3	109.22	109.00	-2.3	24,716	-0.01%
2024/07/12	4.1	109.00	4	109.75	109.00	0.1	24,934	0.00%
2024/07/11	5.5	110.05	2.2	110.20	109.50	3.3	25,138	0.01%
2024/07/10	11	109.91	19.4	110.46	109.00	-8.4	25,515	-0.03%
2024/07/09	11.2	105.38	2	106.25	107.00	9.2	25,223	0.04%
2024/07/08	7.3	107.11	8.3	106.98	107.50	-1	25,079	0.00%
2024/07/05	24.6	107.67	2.4	108.02	107.00	22.2	24,879	0.09%
2024/07/04	5	110.60	28	110.88	111.50	-23	24,670	-0.09%
2024/07/03	12.2	108.70	3.1	108.34	108.00	9.1	24,119	0.04%
2024/07/02	6.1	108.50	3.1	109.83	110.00	3.1	23,920	0.01%
2024/07/01	6.1	107.59	9.2	109.35	110.50	-3.1	23,860	-0.01%
2024/06/28	10.2	107.75	504	108.00	106.00	-493.8	23,834	-2.07%	大賣/鉅額交易
2024/06/27	19.3	105.77	236.2	107.92	108.00	-217	23,662	-0.92%	大賣/鉅額交易
2024/06/26	4.2	105.71	3	106.17	106.50	1.2	24,105	0.00%
2024/06/25	2	103.75	1	104.00	105.00	1	24,427	0.00%
2024/06/24	6	104.33	0.2	104.50	103.50	5.9	24,827	0.02%
2024/06/21	1.7	105.41	1.6	105.34	105.00	0.1	25,066	0.00%
2024/06/20	20.2	106.01	17	106.24	106.00	3.2	25,150	0.01%
2024/06/19	7	106.36	4.4	105.41	106.00	2.6	25,752	0.01%
2024/06/18	5.1	105.71	101	107.98	105.50	-96	26,344	-0.36%	大賣/
2024/06/17	1.1	107.55	104	107.98	108.00	-102.9	27,312	-0.38%	大賣/鉅額交易
2024/06/14	4	108.00	305.1	108.00	107.50	-301.1	27,680	-1.09%	大賣/鉅額交易
2024/06/13	6	106.17	106	107.90	107.00	-100	27,751	-0.36%	大賣/
2024/06/12	0.1	105.00	4	104.50	104.50	-4	27,966	-0.01%
2024/06/11	5.4	105.31	4	105.00	104.00	1.4	28,112	0.00%
2024/06/07	1.4	107.14	104	107.98	107.00	-102.6	28,218	-0.36%	大賣/鉅額交易
2024/06/06	4.1	106.87	202	108.25	106.50	-198	28,381	-0.70%	大賣/鉅額交易
2024/06/05	1,607	106.87	7.1	107.72	107.00	1,600	28,436	5.63%	大買/鉅額交易
2024/06/04	21.2	108.29	7	109.71	107.00	14.2	28,499	0.05%
2024/06/03	20	108.83	5	110.10	110.50	15	28,310	0.05%
2024/05/31	13.3	110.34	2,112	111.59	107.50	-2,098.7	28,150	-7.46%	大賣/鉅額交易
2024/05/30	2,127	108.87	10.2	110.07	108.00	2,116.8	27,660	7.65%	大買/鉅額交易
2024/05/29	12.4	115.73	18.3	114.72	113.50	-5.9	27,362	-0.02%
2024/05/28	24.5	118.10	7.2	116.75	116.50	17.3	27,155	0.06%
2024/05/27	24.4	121.37	80.2	121.60	121.00	-55.8	26,700	-0.21%
2024/05/24	8.2	112.85	35.5	112.14	114.50	-27.3	25,745	-0.11%
2024/05/23	774	113.13	1,030.2	112.80	112.00	-256.2	24,932	-1.03%	大買/大賣/鉅額交易
2024/05/22	3	103.50	8.1	103.38	103.50	-5.1	23,346	-0.02%
2024/05/21	4	100.75	2	100.75	101.50	2	23,276	0.01%
2024/05/20	0	100.50	2	101.00	100.50	-2	23,219	-0.01%
2024/05/17	7	100.15	4	101.25	100.00	3	23,038	0.01%
2024/05/16	18.2	102.13	2	101.50	100.50	16.2	22,865	0.07%
2024/05/15	3	103.83	0	104.00	104.50	3	22,615	0.01%
2024/05/14	1	103.50	2.1	104.45	103.50	-1.1	22,822	0.00%
2024/05/13	10.1	104.49	3.4	105.00	105.00	6.7	22,860	0.03%
2024/05/10	8.1	104.24	29.9	104.18	105.00	-21.8	22,805	-0.10%
2024/05/09	1.1	100.05	3.1	100.66	101.00	-2	22,211	-0.01%
2024/05/08	1	102.00	9.5	101.44	101.50	-8.5	22,247	-0.04%
2024/05/07	5.9	98.67	5	98.74	99.10	0.9	22,158	0.00%
2024/05/06	11.7	100.40	7	99.97	99.40	4.7	22,068	0.02%
2024/05/03	49.4	101.39	34.3	101.11	99.70	15.1	22,099	0.07%
2024/05/02	15	98.35	13.3	98.98	99.10	1.7	22,026	0.01%
2024/04/30	1	101.99	6	101.17	100.00	-5	21,895	-0.02%
2024/04/29	21.1	101.74	12	101.50	101.00	9.1	22,022	0.04%
2024/04/26	16.5	100.76	19	101.34	101.00	-2.5	22,496	-0.01%
2024/04/25	12	100.07	5	99.68	99.40	7	22,557	0.03%
2024/04/24	76.1	96.72	84	97.87	98.40	-7.9	22,441	-0.04%
2024/04/23	109.9	95.76	99	94.86	94.60	10.9	22,495	0.05%	大買/
2024/04/22	5	96.84	4	96.60	96.80	1	22,353	0.00%
2024/04/19	103.2	96.27	104	95.26	96.10	-0.8	22,327	0.00%	大買/大賣/
2024/04/18	27	98.81	14.4	99.12	99.00	12.6	22,146	0.06%
2024/04/17	5.5	96.03	5	97.20	96.30	0.5	22,060	0.00%
2024/04/16	143.6	97.44	108	96.79	95.30	35.6	22,143	0.16%	大買/大賣/
2024/04/15	35.3	102.25	111.5	100.52	102.00	-76.2	21,669	-0.35%	大賣/
2024/04/12	100	103.62	10.1	103.51	103.00	89.9	21,513	0.42%
2024/04/11	0	0.00	0.2	103.75	104.00	-0.2	21,493	0.00%
2024/04/10	13.2	104.24	8.1	104.12	103.50	5.2	21,433	0.02%
2024/04/09	5	104.10	9	104.39	104.00	-4	21,390	-0.02%
2024/04/08	8.3	105.00	13	105.12	105.00	-4.7	21,360	-0.02%
2024/04/03	43	104.00	34.3	105.11	104.00	8.7	21,284	0.04%
2024/04/02	26.1	104.33	63.3	103.57	104.00	-37.2	21,089	-0.18%
2024/04/01	27.4	100.61	22	100.95	100.00	5.4	20,575	0.03%
2024/03/29	44.7	100.64	13.6	101.26	101.00	31.2	20,404	0.15%
2024/03/28	35.1	108.64	6	107.42	106.00	29.1	19,494	0.15%
2024/03/27	341.9	112.65	105	113.07	112.50	236.9	19,028	1.24%	大買/大賣/鉅額交易
2024/03/26	7.2	116.47	9.6	117.62	120.50	-2.4	18,645	-0.01%
2024/03/25	11	119.05	5	118.90	119.00	6	18,501	0.03%
2024/03/22	46.1	120.49	54.4	119.87	121.50	-8.3	18,373	-0.05%
2024/03/21	90.1	124.04	30.8	124.19	123.50	59.3	17,776	0.33%
2024/03/20	1,053.2	119.97	566.1	121.92	123.00	487.1	17,149	2.84%	大買/大賣/鉅額交易
2024/03/19	7.1	116.64	16.1	115.41	116.00	-9	16,220	-0.06%
2024/03/18	5.1	111.40	1	112.00	112.00	4.1	16,014	0.03%
2024/03/15	13.5	111.87	11.1	112.22	112.00	2.4	15,877	0.02%
2024/03/14	5	112.70	1.1	113.86	112.00	3.9	15,754	0.02%
2024/03/13	16	114.91	27	114.35	114.50	-11	15,658	-0.07%
2024/03/12	7	114.57	3	115.00	115.00	4	15,421	0.03%
2024/03/11	33	114.45	18	113.86	113.50	15	15,300	0.10%
2024/03/08	24.5	114.10	34.5	114.34	114.00	-10	15,216	-0.07%
2024/03/07	6.5	111.42	12.1	112.17	111.00	-5.6	14,955	-0.04%
2024/03/06	5.2	113.71	4	113.63	113.50	1.2	14,923	0.01%
2024/03/05	5	112.60	7.3	113.68	114.00	-2.3	15,414	-0.01%
2024/03/04	39.7	114.72	43	114.73	114.00	-3.3	15,340	-0.02%
2024/03/01	20.4	112.14	33	111.86	112.50	-12.6	15,103	-0.08%
2024/02/29	33	109.03	1,824.1	109.50	109.50	-1,791.1	14,922	-12.00%	大賣/鉅額交易
2024/02/27	1,827.3	107.73	12	110.17	107.50	1,815.3	14,665	12.38%	大買/鉅額交易
2024/02/26	5	107.30	0	0.00	107.00	5	14,218	0.04%
2024/02/23	4	109.00	13.1	109.58	108.50	-9.1	14,389	-0.06%
2024/02/22	6	108.67	17.1	109.00	108.50	-11.1	14,475	-0.08%
2024/02/21	3	106.33	0.5	107.30	106.00	2.5	14,507	0.02%
2024/02/20	8.1	108.14	4.1	108.50	108.50	4	14,492	0.03%
2024/02/19	5	109.20	2.2	110.50	109.00	2.8	14,504	0.02%
2024/02/16	7	110.86	2	111.00	110.00	5	14,698	0.03%
2024/02/15	6.1	110.32	3	109.83	108.50	3.1	14,602	0.02%
2024/02/05	8	113.37	8.1	112.83	113.00	0	14,449	0.00%
2024/02/02	1	111.50	1	111.50	111.50	0	14,410	0.00%
2024/02/01	3.2	108.53	2	108.75	109.00	1.2	14,677	0.01%
2024/01/31	1	107.50	2	109.50	108.50	-1	14,995	-0.01%
2024/01/30	13	109.85	0	0.00	108.50	13	14,951	0.09%
2024/01/29	3	109.17	2.2	108.86	109.50	0.8	14,980	0.01%
2024/01/26	5.1	108.00	2.3	108.11	107.50	2.8	15,097	0.02%
2024/01/25	2.1	112.48	0	0.00	111.00	2.1	15,316	0.01%
2024/01/24	7.1	112.57	2	112.00	112.00	5.1	15,583	0.03%
2024/01/23	0	114.00	0	114.00	113.50	0	16,223	0.00%
2024/01/22	10.3	114.83	1,126.4	115.53	114.50	-1,116.1	16,246	-6.87%	大賣/鉅額交易
2024/01/19	5.3	109.62	7.1	109.22	110.00	-1.8	15,779	-0.01%
2024/01/18	4.1	107.12	3.1	107.16	106.50	1	15,715	0.01%
2024/01/17	4	107.63	3	107.50	107.50	1	15,890	0.01%
2024/01/16	11	107.05	1	106.50	106.50	10	16,006	0.06%
2024/01/15	0	0.00	6	107.50	107.00	-6	16,135	-0.04%
2024/01/12	2.2	107.27	2	107.50	107.00	0.2	16,406	0.00%
2024/01/11	5.1	107.61	11	108.41	108.50	-6	16,484	-0.04%
2024/01/10	33.2	108.87	3	107.87	107.00	30.2	16,822	0.18%
2024/01/09	4	114.75	0	0.00	114.50	4	17,003	0.02%
2024/01/08	1	115.00	40.1	114.50	114.50	-39.1	17,122	-0.23%
2024/01/05	40	115.00	0	0.00	114.50	40	17,597	0.23%
2024/01/04	1.1	113.95	157	112.95	113.50	-155.9	17,722	-0.88%	大賣/鉅額交易
2024/01/03	16.1	112.62	0	0.00	112.50	16.1	18,163	0.09%
2024/01/02	11	115.09	11	115.41	115.00	0	18,268	0.00%
2023/12/29	3.2	117.75	1	117.50	117.00	2.2	18,342	0.01%
2023/12/28	2.1	118.02	5.1	118.20	118.00	-3.1	18,469	-0.02%
2023/12/27	0	116.75	2	117.50	117.00	-2	18,597	-0.01%
2023/12/26	11.1	116.36	15	116.33	117.00	-3.9	19,043	-0.02%
2023/12/25	5	116.10	3	116.83	116.50	2	19,286	0.01%
2023/12/22	2.1	115.51	3.3	115.95	115.50	-1.3	19,348	-0.01%
2023/12/21	5	114.20	2	114.50	114.00	3	19,305	0.02%
2023/12/20	0	115.00	2.3	115.00	114.00	-2.3	19,235	-0.01%
2023/12/19	0.2	113.00	0	0.00	112.50	0.2	19,210	0.00%
2023/12/18	1.1	112.09	6.2	112.60	112.00	-5.1	19,261	-0.03%
2023/12/15	3.6	112.65	3.1	112.04	112.00	0.4	19,464	0.00%
2023/12/14	2.1	115.21	13	114.46	114.50	-10.9	19,506	-0.06%
2023/12/13	4	114.75	10	113.65	113.00	-6	19,776	-0.03%
2023/12/12	2	111.50	1	112.00	110.00	1	20,374	0.00%
2023/12/11	7	113.57	2	113.00	110.50	5	20,717	0.02%
2023/12/08	4.4	112.52	2	112.25	113.00	2.4	20,897	0.01%
2023/12/07	4.1	110.74	4	110.13	110.00	0.1	21,144	0.00%
2023/12/06	5.1	111.51	8	111.75	111.50	-3	21,603	-0.01%
2023/12/05	1	110.50	7	110.07	110.50	-6	21,792	-0.03%
2023/12/04	0	0.00	15	110.53	110.50	-15	21,848	-0.07%
2023/12/01	15.1	107.84	15	108.17	108.00	0.1	21,927	0.00%
2023/11/30	6.1	107.58	4	108.75	110.00	2.1	22,204	0.01%
2023/11/29	1	109.50	0	0.00	109.00	1	21,907	0.00%
2023/11/28	0	0.00	22	107.45	107.50	-22	22,184	-0.10%
2023/11/27	0	0.00	2	106.50	107.00	-2	22,734	-0.01%
2023/11/24	0	0.00	2	107.00	107.50	-2	23,074	-0.01%
2023/11/23	9	107.06	2	106.50	106.50	7	23,281	0.03%
2023/11/22	23	107.61	8.6	107.01	107.00	14.4	23,623	0.06%
2023/11/21	13	111.54	13	111.88	112.00	0	23,791	0.00%
2023/11/20	4.1	108.38	7	109.07	109.00	-3	24,621	-0.01%
2023/11/17	10	109.50	3	109.50	109.50	7	24,927	0.03%
2023/11/16	5.2	111.96	2	112.00	110.50	3.2	25,782	0.01%
2023/11/15	5.3	113.19	4	115.37	112.50	1.3	26,162	0.00%
2023/11/14	4	113.13	4	113.38	113.00	0	26,650	0.00%
2023/11/13	3	113.17	2	112.50	112.50	1	27,219	0.00%
2023/11/10	0.1	112.50	2	111.50	112.50	-1.9	27,695	-0.01%
2023/11/09	6	110.08	6	111.50	112.00	0	28,276	0.00%
2023/11/08	8	113.81	7.2	114.29	113.50	0.8	28,308	0.00%
2023/11/07	8	110.19	9	110.50	110.50	-1	28,422	0.00%
2023/11/06	3	111.00	3.2	111.03	111.00	-0.2	29,172	0.00%
2023/11/03	5	110.00	13	109.54	109.00	-8	29,733	-0.03%
2023/11/02	3	109.00	13	108.35	108.50	-10	30,927	-0.03%
2023/11/01	4	102.25	14	103.46	103.50	-10	32,530	-0.03%
2023/10/31	31.1	104.39	10	101.75	100.00	21.1	33,831	0.06%
2023/10/30	6	107.00	1	108.00	107.00	5	34,781	0.01%
2023/10/27	2	107.50	2	108.50	108.50	0	36,368	0.00%
2023/10/26	0	0.00	2.3	107.22	107.00	-2.3	39,862	-0.01%
2023/10/25	4.1	108.63	2	109.50	109.00	2.1	41,518	0.01%
2023/10/24	23	108.83	24.2	108.53	109.00	-1.2	42,275	0.00%
2023/10/23	2	106.74	2	106.25	106.00	0	43,207	0.00%
2023/10/20	7	104.93	5	107.50	108.00	2	44,789	0.00%
2023/10/19	1	106.50	2	107.00	107.00	-1	46,031	0.00%
2023/10/18	6.6	104.94	4	106.75	106.00	2.6	47,121	0.01%
2023/10/17	11.2	110.93	35	109.76	109.50	-23.9	47,248	-0.05%
2023/10/16	4.5	113.50	5	113.20	113.00	-0.5	47,611	0.00%
2023/10/13	18.7	116.87	1.2	115.34	115.50	17.5	49,033	0.04%
2023/10/12	1	122.00	11.1	122.09	122.50	-10.1	50,019	-0.02%
2023/10/11	13	123.31	7	122.36	119.50	6	51,825	0.01%
2023/10/06	8	121.25	3	121.17	119.50	5	53,145	0.01%
2023/10/05	2	121.25	3.1	121.83	121.50	-1.1	54,397	0.00%
2023/10/04	3.2	120.67	2	121.00	121.00	1.2	55,204	0.00%
2023/10/03	3	124.67	24	124.77	123.00	-21	55,426	-0.04%
2023/10/02	47.1	124.93	16.1	125.19	125.50	31	55,661	0.06%
2023/09/28	17.2	121.57	15	121.13	121.50	2.2	55,678	0.00%
2023/09/27	3	118.67	4.8	119.72	120.00	-1.8	55,761	0.00%
2023/09/26	5.1	120.40	3.1	121.83	120.00	2.1	56,557	0.00%
2023/09/25	1	120.00	2	120.00	120.00	-1	57,134	0.00%
2023/09/22	13.1	118.43	6.1	119.75	120.00	7	57,243	0.01%
2023/09/21	10	118.60	8.3	117.74	119.00	1.7	57,167	0.00%
2023/09/20	12	120.79	7	120.86	120.00	5	57,135	0.01%
2023/09/19	2.1	121.44	4	121.50	120.00	-1.9	57,017	0.00%
2023/09/18	11.2	120.23	6	121.17	121.00	5.2	57,037	0.01%
2023/09/15	2	127.25	2.6	127.14	126.00	-0.6	56,867	0.00%
2023/09/14	8.1	126.74	6.1	127.28	126.50	2	56,479	0.00%
2023/09/13	10.4	122.76	10.8	123.42	124.00	-0.4	56,683	0.00%
2023/09/12	10.6	124.98	6.1	125.73	125.00	4.5	57,375	0.01%
2023/09/11	23.7	127.11	12	128.82	127.50	11.7	57,497	0.02%
2023/09/08	33.2	134.91	41.1	136.27	134.50	-7.9	57,338	-0.01%
2023/09/07	2	134.00	6	134.58	134.00	-4	57,293	-0.01%
2023/09/06	11	134.77	3	134.50	134.50	8	57,478	0.01%
2023/09/05	19	132.97	20.3	132.71	134.00	-1.3	57,483	0.00%
2023/09/04	19.1	133.73	11	133.86	134.00	8.1	57,142	0.01%
2023/09/01	30.6	135.70	17.5	134.93	134.50	13.1	57,005	0.02%
2023/08/31	1,033.1	137.22	14	136.75	137.00	1,019.1	56,688	1.80%	大買/鉅額交易
2023/08/30	117.3	139.05	12	138.42	138.50	105.3	56,369	0.19%	大買/鉅額交易
2023/08/29	4	141.25	7	141.79	141.50	-3	56,148	-0.01%
2023/08/28	23	140.10	5.1	139.10	138.50	17.9	55,969	0.03%
2023/08/25	97.6	148.26	5	147.60	145.00	92.6	56,009	0.17%
2023/08/24	64.3	153.26	58.1	153.43	151.50	6.2	55,662	0.01%
2023/08/23	27.8	146.65	25	147.94	148.50	2.8	54,756	0.01%
2023/08/22	36.4	149.87	458.5	148.78	149.00	-422.2	54,411	-0.78%	大賣/鉅額交易
2023/08/21	423.1	144.64	11.3	144.32	144.00	411.8	53,448	0.77%	大買/鉅額交易
2023/08/18	30.6	147.51	104	148.37	146.00	-73.4	52,991	-0.14%	大賣/
2023/08/17	28	147.13	1,119.2	148.46	150.00	-1,091.1	52,290	-2.09%	大賣/鉅額交易
2023/08/16	24	143.69	23.9	143.93	147.00	0.1	51,639	0.00%
2023/08/15	22.6	142.45	58.4	142.88	143.50	-35.8	51,032	-0.07%
2023/08/14	31.2	136.93	28	137.13	136.50	3.2	50,387	0.01%
2023/08/11	28	139.20	11	137.59	137.00	17	50,063	0.03%
2023/08/10	32.2	134.11	41.9	134.98	139.00	-9.7	49,689	-0.02%
2023/08/09	31.5	141.09	53.3	139.44	141.00	-21.8	48,829	-0.04%
2023/08/08	84.3	141.58	56	141.55	143.00	28.3	48,117	0.06%
2023/08/07	57.9	145.16	1,463.2	144.10	148.00	-1,405.3	46,702	-3.01%	大賣/鉅額交易
2023/08/04	1,434	137.22	1,162	141.79	140.00	272	44,740	0.61%	大買/大賣/鉅額交易
2023/08/02	736.9	140.09	27	148.01	139.00	709.9	43,029	1.65%	大買/鉅額交易
2023/08/01	108	150.37	215	153.82	154.00	-107	41,371	-0.26%	大買/大賣/鉅額交易
2023/07/31	3,036	155.41	3,341.9	161.72	150.50	-305.9	39,612	-0.77%	大買/大賣/鉅額交易
2023/07/28	1,791.7	151.27	591.1	149.25	159.50	1,200.6	36,026	3.33%	大買/大賣/鉅額交易
2023/07/27	187	147.20	1,117.3	149.54	145.00	-930.3	34,268	-2.71%	大買/大賣/鉅額交易
2023/07/26	1,658	146.45	880	147.48	146.50	778	33,322	2.33%	大買/大賣/鉅額交易
2023/07/25	1,271.5	148.35	832.3	143.64	142.00	439.2	32,102	1.37%	大買/大賣/鉅額交易
2023/07/24	892	148.52	387.5	147.77	149.00	504.5	30,314	1.66%	大買/大賣/鉅額交易
2023/07/21	682.1	144.58	702	145.46	146.00	-20	28,767	-0.07%	大買/大賣/
2023/07/20	52.5	138.26	43	139.34	139.00	9.5	27,572	0.03%
2023/07/19	50.5	138.47	61	138.57	136.50	-10.5	27,010	-0.04%
2023/07/18	570.3	147.43	667.1	144.42	139.50	-96.8	26,162	-0.37%	大買/大賣/
2023/07/17	438.8	145.65	273.8	148.70	145.50	165	24,515	0.67%	大買/大賣/鉅額交易
2023/07/14	269.6	140.30	231.2	138.89	144.00	38.3	23,051	0.17%	大買/大賣/
2023/07/13	383.1	131.98	361	134.84	134.00	22.1	21,163	0.10%	大買/大賣/
2023/07/12	93.5	126.18	127.5	126.06	126.50	-34	19,458	-0.17%	大賣/
2023/07/11	274.1	122.92	327.7	121.91	120.00	-53.6	18,087	-0.30%	大買/大賣/
2023/07/10	23	112.24	5	114.50	112.00	18	17,143	0.10%
2023/07/07	131.7	113.46	104.1	111.90	111.00	27.7	16,763	0.17%	大買/大賣/
2023/07/06	50.1	114.97	70.1	116.11	114.50	-20	16,320	-0.12%
2023/07/05	140.2	114.45	140	115.78	115.00	0.2	15,799	0.00%	大買/大賣/
2023/07/04	128	118.45	241.2	117.45	119.00	-113.2	15,353	-0.74%	大買/大賣/鉅額交易
2023/07/03	426	112.70	256.3	113.42	113.50	169.7	14,419	1.18%	大買/大賣/鉅額交易
2023/06/30	1	101.00	0	0.00	103.50	1	13,706	0.01%
2023/06/29	2	102.00	3	102.50	102.00	-1	13,486	-0.01%
2023/06/28	1	101.50	3	101.17	100.00	-2	13,410	-0.01%
2023/06/27	23.5	99.40	23	99.00	99.30	0.5	13,300	0.00%
2023/06/26	6.2	100.08	2	101.00	101.00	4.2	13,128	0.03%
2023/06/21	5.1	104.76	15	104.60	105.00	-9.9	12,831	-0.08%
2023/06/20	6	105.25	1	105.00	105.00	5	12,492	0.04%
2023/06/19	119	107.68	86.2	108.55	107.00	32.8	12,045	0.27%	大買/
2023/06/16	637.5	108.86	981.6	108.29	105.00	-344.1	11,437	-3.01%	大買/大賣/鉅額交易
2023/06/15	497	110.97	176	110.68	111.00	321	10,309	3.11%	大買/大賣/鉅額交易
2023/06/14	6.1	100.83	2.3	103.19	101.00	3.9	9,973	0.04%
2023/06/13	6	102.83	2	103.25	103.00	4	9,704	0.04%
2023/06/12	31.2	106.38	29.9	106.73	103.00	1.3	9,570	0.01%
2023/06/09	60	98.46	61.9	97.87	97.60	-1.9	9,348	-0.02%
2023/06/08	2.1	93.63	6	94.60	93.80	-3.9	9,261	-0.04%
2023/06/07	33	97.23	33.5	96.15	96.20	-0.5	9,169	-0.01%
2023/06/06	2.2	93.32	3	93.70	93.90	-0.8	9,024	-0.01%
2023/06/05	3.3	93.99	24.3	93.52	96.00	-21	9,084	-0.23%
2023/06/02	2.1	90.10	3.3	89.93	89.80	-1.2	8,835	-0.01%
2023/06/01	19	87.38	12	86.89	86.20	7	8,725	0.08%
2023/05/31	4	87.05	4	88.50	89.00	0	8,669	0.00%
2023/05/30	13	85.72	0	86.80	86.70	13	8,213	0.16%
2023/05/29	1	87.20	2.1	86.42	86.40	-1.1	8,084	-0.01%
2023/05/26	5	81.34	1.7	82.85	83.30	3.3	8,025	0.04%
2023/05/23	2	79.20	3	79.83	80.20	-1	7,825	-0.01%
2023/05/19	0	0.00	0.5	81.30	81.90	-0.5	7,666	-0.01%
2023/05/18	1	81.90	50.4	82.10	82.00	-49.4	7,660	-0.64%
2023/05/17	0	0.00	2.2	80.19	80.50	-2.2	7,578	-0.03%
2023/05/16	2	78.20	3.5	78.35	78.60	-1.5	7,471	-0.02%
2023/05/15	0	0.00	0	76.30	76.40	0	7,364	0.00%
2023/05/12	1	77.30	1	76.90	76.10	0	7,394	0.00%
2023/05/11	1	77.30	1	76.90	77.20	0	7,436	0.00%
2023/05/09	5	76.08	5	76.46	76.60	0	7,431	0.00%
2023/05/08	0	0.00	2.3	76.57	76.90	-2.3	7,460	-0.03%
2023/05/03	0	0.00	0.1	75.50	75.40	-0.1	7,453	0.00%
2023/04/27	0.2	73.32	1	71.70	73.30	-0.8	7,550	-0.01%
2023/04/26	0.1	71.70	0	0.00	72.20	0.1	7,445	0.00%
2023/04/25	1	71.50	0	0.00	71.80	1	7,355	0.01%
2023/04/20	0	73.50	0	0.00	72.90	0	7,163	0.00%
2023/04/19	0	0.00	0.1	74.00	73.20	-0.1	7,236	0.00%
2023/04/18	2.1	73.60	0	0.00	73.60	2.1	7,170	0.03%
2023/04/17	3	74.70	4	75.35	75.30	-1	7,081	-0.01%
2023/04/14	1	76.20	3.5	76.50	76.30	-2.5	6,973	-0.04%
2023/04/13	0	0.00	0.8	75.10	74.40	-0.8	6,880	-0.01%
2023/04/12	0	73.90	0	0.00	74.60	0	6,844	0.00%
2023/04/11	0	73.80	0	0.00	73.80	0	6,840	0.00%
2023/04/07	0.1	73.39	0	0.00	73.20	0.1	6,755	0.00%
2023/04/06	0	73.90	0	0.00	74.40	0	6,730	0.00%
2023/03/31	0	73.40	1	73.50	73.30	-1	6,693	-0.01%
2023/03/29	0	0.00	3	72.80	73.00	-3	7,440	-0.04%
2023/03/28	1	73.10	0	0.00	72.70	1	7,766	0.01%
2023/03/27	2	71.90	4	72.80	73.00	-2	8,045	-0.02%
2023/03/24	0	0.00	0.8	72.26	72.30	-0.8	8,446	-0.01%
2023/03/22	0	0.00	2.6	70.97	71.00	-2.6	8,505	-0.03%
2023/03/20	1	69.80	0.3	70.10	69.80	0.8	8,571	0.01%
2023/03/17	0.1	70.09	0	0.00	70.50	0.1	8,630	0.00%
2023/03/16	3	70.30	0	0.00	70.00	3	8,528	0.04%
2023/03/15	2	74.20	0	0.00	74.10	2	8,658	0.02%
2023/03/14	0.2	73.90	0	0.00	74.20	0.2	8,568	0.00%
2023/03/13	0.1	73.00	0	0.00	74.40	0.1	8,455	0.00%
2023/03/10	1	72.70	0	0.00	73.10	1	8,371	0.01%
2023/03/09	1.5	74.06	4	74.58	73.60	-2.5	8,368	-0.03%
2023/03/08	0	0.00	3	74.93	75.00	-3	8,389	-0.04%
2023/03/07	3	75.13	4.1	75.20	75.30	-1.1	8,261	-0.01%
2023/03/06	1.1	74.11	4.4	73.65	74.30	-3.3	8,212	-0.04%
2023/03/03	3	72.33	0	72.90	72.70	3	8,155	0.04%
2023/03/02	1	71.09	1	72.00	71.80	0	8,112	0.00%
2023/03/01	0	0.00	2	69.35	69.20	-2	8,104	-0.02%
2023/02/22	3	69.20	6.2	69.95	69.40	-3.2	8,029	-0.04%
2023/02/21	3	69.70	1.3	69.95	69.80	1.7	7,989	0.02%
2023/02/20	0.5	69.99	0	0.00	70.40	0.5	8,046	0.01%
2023/02/17	2	70.00	0	0.00	70.10	2	8,135	0.02%
2023/02/09	0	0.00	5	70.60	70.30	-5	8,232	-0.06%
2023/02/03	0	0.00	1	68.30	68.20	-1	8,259	-0.01%
2023/02/02	0.1	66.80	0	67.00	67.00	0.1	8,238	0.00%
2023/01/31	0	0.00	1	66.90	66.40	-1	8,226	-0.01%
2023/01/30	0	0.00	3	67.40	67.50	-3	8,190	-0.04%
2023/01/17	0	0.00	2.1	65.42	65.70	-2.1	8,155	-0.03%
2023/01/16	2	64.70	4	64.70	65.00	-2	8,154	-0.02%
2023/01/11	0	0.00	2	65.90	65.10	-2	8,611	-0.02%
2023/01/10	0	0.00	3	65.53	66.10	-3	8,725	-0.03%
2023/01/09	2	65.60	3	65.40	65.00	-1	8,773	-0.01%
2023/01/05	0	0.00	1	64.80	64.90	-1	8,829	-0.01%
2023/01/03	1	64.00	1	64.50	64.20	0	8,986	0.00%
2022/12/29	0.1	63.30	0	0.00	63.50	0.1	9,021	0.00%
2022/12/28	1	63.30	1	63.60	63.60	0	9,113	0.00%
2022/12/21	3	63.07	1	63.30	63.30	2	9,078	0.02%
2022/12/20	3.1	63.53	0.3	63.94	63.20	2.8	8,711	0.03%
2022/12/19	1	63.90	1	64.20	64.20	0	8,371	0.00%
2022/12/16	2	64.30	3	65.07	65.20	-1	8,006	-0.01%
2022/12/15	0	0.00	0.2	64.80	65.10	-0.2	7,710	0.00%
2022/12/14	0.2	64.00	23	63.90	65.10	-22.8	7,781	-0.29%
2022/12/13	1	63.30	0	0.00	63.40	1	7,832	0.01%
2022/12/09	0	0.00	1	63.40	63.70	-1	8,007	-0.01%
2022/12/08	2	63.00	1	63.20	63.10	1	8,051	0.01%
2022/12/07	126.2	62.73	0	0.00	62.60	126.2	7,992	1.58%	大買/鉅額交易
2022/12/06	0	0.00	1	65.70	65.80	-1	7,778	-0.01%
2022/12/05	0	0.00	1	64.60	65.30	-1	7,748	-0.01%
2022/12/01	8	65.62	0	0.00	65.80	8	7,677	0.10%
2022/11/24	1	64.20	4	64.88	66.10	-3	7,516	-0.04%
2022/11/23	10	63.23	10	63.82	64.10	0	7,472	0.00%
2022/11/22	12	64.11	1.3	64.19	64.10	10.7	7,402	0.14%
2022/11/21	2	65.60	0	0.00	65.70	2	7,329	0.03%
2022/11/16	2	67.65	2	67.90	67.60	0	7,251	0.00%
2022/11/15	3	65.40	5	65.14	66.70	-2	7,233	-0.03%
2022/11/14	0	0.00	1	66.70	67.10	-1	7,167	-0.01%
2022/11/11	1	65.90	0	0.00	65.90	1	7,152	0.01%
2022/11/10	0	0.00	1	65.30	65.60	-1	7,171	-0.01%
2022/11/09	3	66.80	3	66.70	66.60	0	7,205	0.00%
2022/11/08	5	66.70	6	66.78	67.00	-1	7,280	-0.01%
2022/11/07	1	66.60	1	67.00	67.00	0	7,317	0.00%
2022/11/03	2	66.45	0	0.00	66.40	2	7,421	0.03%
2022/11/01	0	0.00	2	66.10	66.70	-2	7,468	-0.03%
2022/10/28	1	64.70	6	64.12	64.20	-5	7,449	-0.07%
2022/10/27	5	64.60	1	65.00	64.50	4	7,463	0.05%
2022/10/26	1	65.00	0	0.00	65.40	1	7,481	0.01%
2022/10/25	2	65.15	3	64.90	64.70	-1	7,462	-0.01%
2022/10/24	2	64.50	0	0.00	64.50	2	7,415	0.03%
2022/10/21	5	64.66	6	65.30	65.50	-1	7,407	-0.01%
2022/10/19	1	65.40	3	64.60	65.00	-2	7,186	-0.03%
2022/10/18	2	62.55	0	0.00	62.70	2	7,006	0.03%
2022/10/17	1	63.50	0	0.00	63.50	1	6,877	0.01%
2022/10/14	2	64.20	2	63.80	63.40	0	7,016	0.00%
2022/10/13	1	63.00	1	64.10	63.80	0	7,296	0.00%
2022/10/12	1	64.00	0	0.00	64.50	1	7,247	0.01%
2022/10/11	2	63.75	2	64.10	63.80	0	7,174	0.00%
2022/10/06	1	66.60	1	66.90	66.40	0	7,112	0.00%
2022/10/05	0	0.00	2	66.75	66.70	-2	7,107	-0.03%
2022/10/04	1	65.50	0.1	65.55	65.40	0.9	6,991	0.01%
2022/10/03	0.1	63.27	0	0.00	63.20	0.1	6,896	0.00%
2022/09/30	1	63.50	1	63.60	63.80	0	6,883	0.00%
2022/09/29	0	0.00	1	65.00	64.70	-1	6,822	-0.01%
2022/09/28	0	0.00	2	64.70	64.10	-2	6,765	-0.03%
2022/09/22	1	65.70	0	0.00	66.50	1	6,801	0.01%
2022/09/19	1	68.50	1	68.50	68.60	0	6,527	0.00%
2022/09/16	2	67.95	0	0.00	68.10	2	6,495	0.03%
2022/09/15	0	0.00	2	69.20	69.00	-2	6,432	-0.03%
2022/09/14	0	0.00	100	67.65	67.00	-100	6,424	-1.56%
2022/09/13	0	0.00	350	68.95	69.20	-350	6,481	-5.40%	大賣/鉅額交易
2022/09/12	1	68.60	4	68.80	68.30	-3	6,523	-0.05%
2022/09/05	0	0.00	2	67.60	67.50	-2	6,497	-0.03%
2022/09/01	1	64.70	1	65.70	65.20	0	6,423	0.00%
2022/08/26	1	65.00	0	0.00	65.10	1	6,367	0.02%
2022/08/25	1	64.80	0	0.00	64.80	1	6,351	0.02%
2022/08/22	3	65.63	0	0.00	65.20	3	6,855	0.04%
2022/08/19	0	0.00	0.1	67.50	67.70	-0.1	6,832	0.00%
2022/08/16	1	66.80	0	0.00	67.20	1	6,818	0.01%
2022/08/12	0	0.00	4	69.15	69.20	-4	6,699	-0.06%
2022/08/11	0	0.00	3	68.00	67.90	-3	6,647	-0.05%
2022/08/09	3	68.10	1.1	66.59	68.10	1.9	6,571	0.03%
2022/08/08	0	0.00	1.2	66.40	66.50	-1.2	6,563	-0.02%
2022/08/05	3	66.73	3	66.53	66.50	0	6,597	0.00%
2022/08/04	0	0.00	3.2	65.19	65.80	-3.2	6,601	-0.05%
2022/08/03	0	0.00	1.1	64.72	64.80	-1.1	6,567	-0.02%
2022/08/02	2	65.05	0	0.00	65.10	2	6,608	0.03%
2022/08/01	1	65.00	0.1	65.20	65.00	0.9	6,555	0.01%
2022/07/29	0	0.00	2.1	65.29	65.30	-2.1	6,534	-0.03%
2022/07/28	0	0.00	0.2	64.20	64.30	-0.2	6,466	0.00%
2022/07/27	1	62.90	0	0.00	64.00	1	6,445	0.02%
2022/07/26	0	0.00	1	63.50	63.50	-1	6,409	-0.02%
2022/07/25	0	0.00	2.2	63.00	63.00	-2.2	6,355	-0.03%
2022/07/21	17.2	62.31	13	62.94	62.20	4.2	6,405	0.07%
2022/07/20	2	64.20	2	64.55	64.60	0	6,237	0.00%
2022/07/19	0	0.00	1	58.90	58.80	-1	6,024	-0.02%
2022/07/15	2	57.20	0	0.00	57.50	2	6,159	0.03%
2022/07/14	0.5	57.94	0	0.00	57.50	0.5	6,440	0.01%
2022/07/11	0	0.00	1	57.70	57.10	-1	6,401	-0.02%
2022/07/07	0.5	56.70	0	0.00	57.10	0.5	6,403	0.01%
2022/07/06	0	55.90	0	0.00	55.40	0	6,388	0.00%
2022/07/05	1	56.50	3	56.93	56.60	-2	6,361	-0.03%
2022/07/04	0	0.00	2.1	56.71	55.30	-2.1	6,339	-0.03%
2022/07/01	1	57.80	0	0.00	57.00	1	6,286	0.02%
2022/06/30	1	57.00	2	57.75	57.90	-1	6,237	-0.02%
2022/06/29	1	57.80	0	0.00	57.70	1	6,124	0.02%
2022/06/28	0	0.00	4.2	57.60	57.60	-4.2	6,115	-0.07%
2022/06/27	4.1	57.18	3	57.90	56.90	1.1	6,137	0.02%
2022/06/24	7	57.44	3	57.73	56.80	4	6,048	0.07%
2022/06/23	2	57.95	1	58.20	58.30	1	5,979	0.02%
2022/06/22	0	0.00	3	58.47	58.60	-3	5,862	-0.05%
2022/06/21	1	58.00	0	0.00	57.90	1	5,766	0.02%
2022/06/20	0	0.00	1	58.80	58.20	-1	5,679	-0.02%
2022/06/17	105	59.75	0	0.00	59.10	105	5,627	1.87%	大買/鉅額交易
2022/06/15	0	0.00	2	61.55	61.00	-2	5,836	-0.03%
2022/06/14	0	0.00	3	60.93	60.90	-3	5,945	-0.05%
2022/06/13	4	61.03	2	61.05	61.00	2	6,012	0.03%
2022/06/10	3	62.40	1	62.70	62.40	2	6,037	0.03%
2022/06/09	1	62.70	2	63.05	63.10	-1	6,077	-0.02%
2022/06/08	1	63.50	1	64.30	63.60	0	6,082	0.00%
2022/06/06	4	62.08	5	62.72	62.90	-1	6,110	-0.02%
2022/06/02	2	63.00	0	0.00	62.90	2	6,138	0.03%
2022/06/01	1	63.80	1	64.10	63.50	0	6,240	0.00%
2022/05/31	3	62.20	0	0.00	63.20	3	6,218	0.05%
2022/05/30	0	0.00	1	62.80	62.80	-1	5,751	-0.02%
2022/05/27	0	0.00	6	61.50	61.90	-6	5,720	-0.10%
2022/05/26	7	60.79	0	0.00	60.90	7	5,739	0.12%
2022/05/19	0	0.00	4	62.73	62.90	-4	6,056	-0.07%
2022/05/18	0	0.00	6	63.20	63.40	-6	6,086	-0.10%
2022/05/17	6	62.72	1	63.40	62.60	5	6,160	0.08%
2022/05/16	2	62.15	5	63.00	63.10	-3	6,237	-0.05%
2022/05/13	1	62.30	1	62.80	62.40	0	6,275	0.00%
2022/05/12	9	62.94	4	62.83	62.60	5	6,301	0.08%
2022/05/11	5	63.60	3	63.60	63.80	2	6,304	0.03%
2022/05/10	4	63.45	2	63.85	64.40	2	6,344	0.03%
2022/05/09	0	0.00	11	63.84	63.80	-11	6,487	-0.17%
2022/05/06	7	64.20	4	64.88	64.80	3	6,722	0.04%
2022/05/05	1	65.10	1	65.50	65.30	0	6,757	0.00%
2022/05/04	0	0.00	2	65.20	65.20	-2	6,758	-0.03%
2022/04/29	3	64.93	0	0.00	65.00	3	6,835	0.04%
2022/04/28	123	65.19	2	65.45	65.30	121	6,877	1.76%	大買/鉅額交易
2022/04/27	131	65.70	3	65.77	65.60	128	6,836	1.87%	大買/鉅額交易
2022/04/26	1	67.40	3	67.40	67.20	-2	6,816	-0.03%
2022/04/25	1	66.20	6	67.38	68.00	-5	6,753	-0.07%
2022/04/22	0	0.00	5	67.44	68.00	-5	6,612	-0.08%
2022/04/21	1	65.60	2	66.40	66.80	-1	6,513	-0.02%
2022/04/20	11.2	65.21	15	65.37	65.70	-3.8	6,431	-0.06%
2022/04/19	1	68.60	5	69.00	68.20	-4	6,134	-0.07%
2022/04/18	1	68.60	5	68.50	68.50	-4	6,087	-0.07%
2022/04/13	0	0.00	1	67.90	68.10	-1	6,148	-0.02%
2022/04/12	0	0.00	2	67.05	66.70	-2	6,181	-0.03%
2022/04/11	3	66.60	0	0.00	66.50	3	6,222	0.05%
2022/04/08	0	0.00	5	67.32	67.60	-5	6,211	-0.08%
2022/04/07	6	66.65	2	67.10	66.40	4	6,206	0.06%
2022/04/06	2	67.55	0	0.00	67.80	2	6,167	0.03%
2022/03/31	0	0.00	10	68.29	68.10	-10	6,192	-0.16%
2022/03/30	0	0.00	0.1	67.90	68.20	-0.1	6,145	0.00%
2022/03/29	5	67.96	1	68.10	68.00	4	6,154	0.06%
2022/03/28	7	67.66	0	0.00	68.30	7	6,198	0.11%
2022/03/25	0	0.00	1	67.80	67.80	-1	6,192	-0.02%
2022/03/24	1	68.00	0	0.00	67.50	1	6,264	0.02%
2022/03/23	0	0.00	28	67.36	67.50	-28	6,307	-0.44%
2022/03/22	2	66.95	0	0.00	67.50	2	6,296	0.03%
2022/03/18	16	66.86	30	66.02	65.50	-14	6,251	-0.22%
2022/03/17	25	70.86	18	70.55	71.00	7	5,935	0.12%
2022/03/16	31	69.79	1	69.90	70.10	30	5,822	0.52%
2022/03/15	6	69.55	2	69.30	69.50	4	5,775	0.07%
2022/03/14	8	70.26	1	70.10	70.00	7	5,735	0.12%
2022/03/11	5	70.46	0	0.00	70.60	5	5,733	0.09%
2022/03/10	0	0.00	2	70.20	70.60	-2	5,763	-0.03%
2022/03/09	3	69.40	4	69.48	69.50	-1	5,767	-0.02%
2022/03/08	2	67.70	2	68.65	68.20	0	5,736	0.00%
2022/03/07	2	67.90	18	67.83	68.50	-16	5,684	-0.28%
2022/03/04	0	0.00	1	69.60	69.60	-1	5,678	-0.02%
2022/03/03	2	69.80	0	0.00	69.80	2	5,652	0.04%
2022/03/02	2	68.35	1	68.50	68.90	1	5,629	0.02%
2022/03/01	5	68.66	3	68.83	68.60	2	5,603	0.04%
2022/02/25	2	67.70	0	0.00	68.40	2	5,535	0.04%
2022/02/24	2	67.25	4	67.83	67.60	-2	5,346	-0.04%
2022/02/23	0	0.00	1	67.80	67.80	-1	5,251	-0.02%
2022/02/22	11	66.88	6	67.37	67.50	5	5,231	0.10%
2022/02/21	4	67.75	8	68.26	68.20	-4	5,164	-0.08%
2022/02/18	5	68.08	0	0.00	68.20	5	5,150	0.10%
2022/02/17	1	68.60	37	68.99	68.60	-36	5,109	-0.70%
2022/02/16	4	67.45	68	67.69	67.90	-64	5,011	-1.28%
2022/02/15	37	66.83	0	0.00	66.50	37	4,916	0.75%
2022/02/14	2	66.00	4	66.45	66.70	-2	4,808	-0.04%
2022/02/11	26	67.30	4.6	67.42	67.50	21.5	4,718	0.45%
2022/02/10	12	68.38	9	68.66	68.60	3	4,680	0.06%
2022/02/09	55.1	68.59	26	68.78	69.10	29.1	4,603	0.63%
2022/02/08	15	68.75	15	67.97	68.80	0	4,421	0.00%
2022/02/07	1	64.00	0	0.00	64.60	1	4,184	0.02%
2022/01/21	0	0.00	2	63.50	63.70	-2	4,096	-0.05%
2022/01/19	10	63.40	8	63.65	63.60	2	4,037	0.05%
2022/01/18	1	63.50	3	64.17	63.50	-2	4,043	-0.05%
2022/01/17	0	0.00	2	64.15	63.80	-2	4,041	-0.05%
2022/01/14	0	0.00	8	64.10	63.80	-8	4,117	-0.19%
2022/01/11	1	63.10	0	0.00	63.50	1	4,622	0.02%
2022/01/10	5	63.00	1	63.40	63.50	4	4,657	0.09%
2022/01/07	1	63.60	3	63.93	63.70	-2	4,678	-0.04%
2022/01/06	2	63.70	3	64.00	63.50	-1	4,689	-0.02%
2022/01/05	0	0.00	3	64.27	64.40	-3	4,721	-0.06%
2022/01/04	1	64.40	4	64.08	64.40	-3	4,711	-0.06%
2022/01/03	0	0.00	4	63.30	63.40	-4	4,679	-0.09%
2021/12/30	1	63.50	0	0.00	63.80	1	4,730	0.02%
2021/12/29	1	64.10	1	63.70	64.10	0	4,817	0.00%
2021/12/28	1	63.40	0	0.00	63.80	1	4,865	0.02%
2021/12/24	0	0.00	4.5	62.88	62.70	-4.5	4,919	-0.09%
2021/12/23	1	62.10	0	62.40	62.50	1	5,000	0.02%
2021/12/22	2	61.60	0	0.00	61.50	2	5,056	0.04%
2021/12/21	0	0.00	5	61.70	61.70	-5	5,079	-0.10%
2021/12/20	5.2	61.10	0	0.00	61.00	5.2	5,132	0.10%
2021/12/16	0.3	61.70	3	61.80	61.70	-2.8	5,207	-0.05%
2021/12/15	7	61.46	2	61.50	61.50	5	5,291	0.09%
2021/12/14	3	61.60	5	62.14	61.80	-2	5,392	-0.04%
2021/12/13	22	62.09	0	0.00	62.00	22	5,447	0.40%
2021/12/09	0	0.00	0.2	61.90	62.60	-0.2	5,564	0.00%
2021/12/08	0	0.00	6	62.32	62.30	-6	5,538	-0.11%
2021/12/07	0	0.00	8	61.33	61.40	-8	5,523	-0.14%
2021/11/30	0.1	60.70	0	0.00	60.30	0.1	5,537	0.00%
2021/11/29	1	60.50	1	60.50	60.60	0	5,440	0.00%
2021/11/26	1	60.50	1	60.20	60.10	0	5,452	0.00%
2021/11/24	11	60.32	0	0.00	60.70	11	5,520	0.20%
2021/11/23	20	60.55	1	60.50	60.40	19	5,560	0.34%
2021/11/22	0.5	61.40	0	0.00	61.30	0.5	5,603	0.01%
2021/11/18	10	61.60	0	0.00	61.70	10	5,651	0.18%
2021/11/17	40	61.83	0	0.00	62.00	40	5,640	0.71%
2021/11/16	20	61.85	0	0.00	62.60	20	5,661	0.35%
2021/11/12	2	61.00	0	0.00	61.50	2	5,769	0.03%
2021/11/11	0	0.00	0.3	61.30	61.30	-0.3	5,832	-0.01%
2021/11/10	1	61.50	0	0.00	61.20	1	5,871	0.02%
2021/11/05	0	0.00	8	60.70	61.50	-8	5,988	-0.13%
2021/11/04	32	61.19	0	0.00	61.00	32	5,994	0.53%
2021/11/03	1	61.70	2	61.60	61.80	-1	6,007	-0.02%
2021/11/02	44	61.31	0.8	61.10	61.00	43.3	6,042	0.72%
2021/11/01	35	61.33	3	61.20	61.50	32	6,031	0.53%
2021/10/28	60	61.60	6	61.92	61.30	54	6,123	0.88%
2021/10/27	31.1	61.77	7	61.89	62.00	24.1	6,233	0.39%
2021/10/26	60	61.00	0	0.00	60.80	60	6,606	0.91%
2021/10/25	90	60.60	0	0.00	60.50	90	6,647	1.35%
2021/10/22	1	60.50	2	61.20	61.10	-1	6,690	-0.01%
2021/10/21	1	60.80	0	0.00	60.40	1	6,652	0.02%
2021/10/20	7	60.74	0	0.00	60.40	7	6,581	0.11%
2021/10/19	19	62.83	0	0.00	62.10	19	6,426	0.30%
2021/10/15	0	0.00	1.2	64.79	64.90	-1.2	6,402	-0.02%
2021/10/14	0	0.00	1	64.50	64.30	-1	6,410	-0.02%
2021/10/13	1	64.20	0	0.00	64.20	1	6,414	0.02%
2021/10/12	0	0.00	1	63.00	63.20	-1	6,344	-0.02%
2021/10/08	0	0.00	2	64.20	64.00	-2	6,381	-0.03%
2021/10/07	1	63.70	2	63.55	63.10	-1	6,454	-0.02%
2021/10/04	1	62.30	6	61.80	62.20	-5	6,476	-0.08%
2021/10/01	2	61.75	1	61.90	62.20	1	6,517	0.02%
2021/09/29	2	64.65	3	65.00	64.40	-1	6,473	-0.02%
2021/09/28	0	0.00	6.7	64.00	64.50	-6.7	6,552	-0.10%
2021/09/27	5	64.00	2	64.00	64.10	3	6,628	0.05%
2021/09/24	2	64.20	0	0.00	64.00	2	6,687	0.03%
2021/09/23	2	63.65	7	63.54	63.80	-5	6,730	-0.07%
2021/09/22	0.1	60.70	1	61.80	61.80	-0.9	7,012	-0.01%
2021/09/17	0.5	60.80	0.1	61.50	61.10	0.4	7,052	0.01%
2021/09/16	0	0.00	1	60.90	61.20	-1	7,027	-0.01%
2021/09/15	2.1	62.03	6	62.00	61.50	-3.9	7,126	-0.05%
2021/09/14	1	61.20	1	61.00	61.10	0	7,201	0.00%
2021/09/10	50	59.80	0	0.00	60.00	50	7,382	0.68%
2021/09/08	2	60.00	2	59.10	59.60	0	7,532	0.00%
2021/09/07	0	0.00	2	60.50	60.60	-2	7,486	-0.03%
2021/09/06	2	61.00	0	0.00	60.90	2	7,441	0.03%
2021/09/03	0.2	61.00	2	61.00	60.90	-1.8	7,394	-0.02%
2021/08/30	0	0.00	1	61.00	61.00	-1	7,338	-0.01%
2021/08/27	1	59.60	5	59.50	59.70	-4	7,302	-0.05%
2021/08/24	0	0.00	0.2	58.60	58.40	-0.2	7,142	0.00%
2021/08/20	5	57.00	3	57.57	57.50	2	7,207	0.03%
2021/08/19	1	57.10	0	0.00	56.90	1	7,265	0.01%
2021/08/18	2	58.50	1.1	57.92	58.50	0.9	7,157	0.01%
2021/08/17	5	58.38	0.1	58.60	58.50	4.9	7,149	0.07%
2021/08/16	0	0.00	1	58.90	58.60	-1	7,082	-0.01%
2021/08/13	2.1	61.69	1	61.60	61.30	1.1	7,037	0.02%
2021/08/12	7	61.36	0	0.00	61.20	7	7,000	0.10%
2021/08/11	0	0.00	1	62.50	62.60	-1	6,972	-0.01%
2021/08/10	1	62.50	0	0.00	62.60	1	6,984	0.01%
2021/08/09	1	62.50	0	0.00	62.60	1	7,005	0.01%
2021/08/06	2	62.40	3	62.63	62.50	-1	7,002	-0.01%
2021/08/04	2	63.45	0	0.00	63.20	2	7,168	0.03%
2021/08/03	58	62.93	2.3	63.26	63.90	55.7	7,211	0.77%
2021/08/02	60	63.70	1	64.10	63.90	59	7,178	0.82%
2021/07/30	8.1	63.38	25.3	63.84	64.10	-17.2	7,141	-0.24%
2021/07/29	1.2	59.67	0	0.00	59.80	1.2	6,841	0.02%
2021/07/28	1	58.00	1.4	58.56	58.90	-0.4	6,813	-0.01%
2021/07/27	3	58.33	0	0.00	58.70	3	6,896	0.04%
2021/07/26	2	58.80	0	0.00	58.70	2	7,109	0.03%
2021/07/23	1	58.10	0	0.00	57.90	1	7,161	0.01%
2021/07/22	5	59.12	0	0.00	58.70	5	7,133	0.07%
2021/07/21	3.1	58.60	4.1	58.58	58.50	-1	7,069	-0.01%
2021/07/16	0	0.00	1	58.20	58.10	-1	7,027	-0.01%
2021/07/15	0	0.00	12	58.50	58.40	-12	7,052	-0.17%
2021/07/14	0.1	58.00	6.1	58.27	58.20	-6	7,032	-0.09%
2021/07/13	3.1	57.53	1	57.90	57.90	2.1	6,963	0.03%
2021/07/12	4	57.20	0.5	57.30	57.00	3.5	6,911	0.05%
2021/07/09	1	57.50	0	0.00	57.50	1	6,898	0.01%
2021/07/08	12	57.50	0	0.00	57.80	12	6,935	0.17%
2021/07/07	2	57.65	14	57.80	58.00	-12	6,908	-0.17%
2021/07/06	0	0.00	0.2	58.30	58.20	-0.2	6,893	0.00%
2021/07/05	43	57.49	1	58.10	57.90	42	6,857	0.61%
2021/07/02	1	56.50	0	0.00	56.90	1	6,726	0.01%
2021/07/01	77	56.95	0	0.00	56.60	77	6,649	1.16%
2021/06/30	2.1	57.47	0	0.00	57.60	2.1	6,553	0.03%
2021/06/29	13.7	58.28	0	0.00	57.40	13.7	6,509	0.21%
2021/06/28	6	63.77	0	0.00	63.70	6	6,222	0.10%
2021/06/25	1.1	64.62	0	0.00	64.10	1.1	6,148	0.02%
2021/06/22	4	64.25	0	0.00	63.60	4	5,838	0.07%
2021/06/18	1	64.90	0	0.00	64.90	1	5,662	0.02%
2021/06/16	2	65.65	0	0.00	66.20	2	5,637	0.04%
2021/06/04	0	65.10	0	0.00	65.40	0	6,356	0.00%
2021/06/03	2	65.90	2	65.50	65.60	0	6,683	0.00%
2021/06/02	1	65.80	0	0.00	66.20	1	6,715	0.01%
2021/05/28	0	0.00	0	64.90	65.70	0	7,047	0.00%
2021/05/27	0	0.00	9	63.60	63.50	-9	7,125	-0.13%
2021/05/24	0.3	63.10	0	0.00	63.20	0.3	7,499	0.00%
2021/05/21	2	63.15	5	63.24	63.10	-3	7,600	-0.04%
2021/05/20	0	0.00	1	63.00	62.60	-1	7,744	-0.01%
2021/05/18	0	0.00	3	62.27	62.00	-3	7,955	-0.04%
2021/05/17	2	61.55	25.5	60.91	61.10	-23.5	8,033	-0.29%
2021/05/14	2	61.90	4	61.50	61.90	-2	8,008	-0.03%
2021/05/13	11	60.29	9.1	61.17	60.90	1.9	8,049	0.02%
2021/05/12	0	0.00	1	61.20	61.20	-1	8,044	-0.01%
2021/05/11	2	63.90	2	63.00	63.00	0	8,078	0.00%
2021/05/05	10	66.30	10	65.80	65.80	0	8,361	0.00%
2021/05/04	1	67.40	15	66.71	66.30	-14	8,559	-0.16%
2021/05/03	9	66.60	17	66.70	67.10	-8	8,517	-0.09%
2021/04/29	15	64.74	6	64.78	63.90	9	8,343	0.11%
2021/04/28	0	0.00	1.3	64.21	64.50	-1.3	8,294	-0.02%
2021/04/26	0	0.00	0.2	64.50	64.90	-0.2	8,364	0.00%
2021/04/23	0	0.00	0.5	63.70	64.10	-0.5	8,391	-0.01%
2021/04/22	0	0.00	2.3	63.51	63.50	-2.3	8,463	-0.03%
2021/04/20	0	0.00	0.5	64.20	64.20	-0.5	8,499	-0.01%
2021/04/19	1.2	62.95	1	63.40	63.50	0.2	8,541	0.00%
2021/04/16	0	0.00	0	62.50	63.00	0	8,612	0.00%
2021/04/15	0	0.00	2	62.20	62.50	-2	8,690	-0.02%
2021/04/14	0	0.00	1	62.30	62.30	-1	8,731	-0.01%
2021/04/13	1	63.00	1	63.20	63.00	0	8,837	0.00%
2021/04/08	0	0.00	1	65.30	65.20	-1	9,032	-0.01%
2021/04/07	0	0.00	5	64.28	64.50	-5	8,998	-0.06%
2021/04/06	2	63.00	1	62.70	63.00	1	8,948	0.01%
2021/04/01	13	63.45	0	0.00	63.20	13	8,959	0.15%
2021/03/31	0	0.00	0.1	63.50	62.80	-0.1	8,883	0.00%
2021/03/30	0	0.00	4	63.62	64.00	-4	8,781	-0.05%
2021/03/29	0	0.00	1	62.70	62.70	-1	8,740	-0.01%
2021/03/26	0	0.00	0.5	61.40	61.90	-0.5	8,735	-0.01%
2021/03/25	1	61.50	0	0.00	61.90	1	8,762	0.01%
2021/03/24	0.1	61.40	22	61.50	61.60	-21.9	8,981	-0.24%
2021/03/23	0	0.00	1.2	61.03	61.60	-1.2	8,998	-0.01%
2021/03/22	0	0.00	2	61.20	61.30	-2	8,991	-0.02%
2021/03/19	0.4	61.10	0	0.00	61.10	0.4	8,988	0.00%
2021/03/18	0	0.00	3	61.17	61.60	-3	8,868	-0.03%
2021/03/17	0	0.00	3	60.30	60.50	-3	8,820	-0.03%
2021/03/16	1	60.50	1	60.50	60.30	0	8,797	0.00%
2021/03/15	9	60.07	21	60.54	59.90	-12	8,767	-0.14%
2021/03/12	25	59.97	10	60.13	62.10	15	8,654	0.17%
2021/03/11	1	58.70	0	0.00	58.70	1	8,470	0.01%
2021/03/10	0	0.00	1	57.90	58.00	-1	8,425	-0.01%
2021/03/09	25.4	57.18	4	57.30	57.20	21.4	8,380	0.25%
2021/03/08	0	0.00	1	58.40	58.50	-1	8,115	-0.01%
2021/03/05	7	57.79	1	58.20	58.40	6	8,103	0.07%
2021/03/04	0.1	58.90	1	59.10	58.80	-0.9	8,104	-0.01%
2021/03/02	0	0.00	26	59.52	58.80	-26	7,948	-0.33%
2021/02/26	8	59.10	1	59.50	59.40	7	7,815	0.09%
2021/02/25	0	0.00	7	60.97	60.70	-7	7,575	-0.09%
2021/02/24	0	0.00	0.2	60.90	60.00	-0.2	7,513	0.00%
2021/02/23	0	0.00	1	60.40	60.20	-1	7,422	-0.01%
2021/02/22	1	59.40	7	60.59	61.20	-6	7,354	-0.08%
2021/02/19	0	0.00	7	58.29	58.50	-7	7,273	-0.10%
2021/02/18	1	58.20	3	58.20	58.40	-2	7,244	-0.03%
2021/02/03	0	0.00	0	55.80	56.30	0	7,007	0.00%
2021/02/02	0.4	56.50	1	56.20	56.10	-0.6	6,942	-0.01%
2021/02/01	1	54.70	0	0.00	55.10	1	6,783	0.01%
2021/01/29	2.1	55.59	2	55.30	54.90	0.1	6,717	0.00%
2021/01/28	1.1	56.24	0	0.00	57.00	1.1	6,543	0.02%
2021/01/27	1	57.10	1.2	57.98	57.60	-0.2	6,467	0.00%
2021/01/26	3.1	57.09	8.6	57.20	56.60	-5.5	6,336	-0.09%
2021/01/25	1	54.30	1	55.00	54.40	0	6,166	0.00%
2021/01/22	0	0.00	19	53.58	53.00	-19	6,154	-0.31%
2021/01/21	0	0.00	30	52.63	52.70	-30	6,133	-0.49%
2021/01/20	3	52.70	77	52.46	51.90	-74	6,165	-1.20%
2021/01/19	3	53.27	140.6	53.29	53.10	-137.6	6,095	-2.26%	大賣/鉅額交易
2021/01/18	1	53.10	0	0.00	53.40	1	6,052	0.02%
2021/01/15	2	53.50	0	0.00	53.80	2	6,012	0.03%
2021/01/14	1	53.30	1.4	53.49	53.60	-0.4	5,979	-0.01%
2021/01/13	0	0.00	8	53.40	53.60	-8	5,932	-0.13%
2021/01/12	1	53.50	4	53.03	52.80	-3	5,878	-0.05%
2021/01/11	1.2	53.13	4	53.60	53.80	-2.8	5,800	-0.05%
2021/01/08	0.4	52.20	5	52.14	52.60	-4.6	5,738	-0.08%
2021/01/07	2	52.25	1	52.40	52.20	1	5,643	0.02%
2021/01/06	1	52.80	1	52.50	51.50	0	5,581	0.00%
2021/01/05	0	0.00	2	51.50	51.60	-2	5,375	-0.04%
2021/01/04	16	51.17	18	51.22	51.40	-2	5,291	-0.04%
2020/12/31	4	49.95	4.2	50.14	49.80	-0.2	5,173	0.00%
2020/12/30	0	0.00	1.3	49.89	50.00	-1.3	5,174	-0.03%
2020/12/25	0	0.00	1	49.40	49.30	-1	5,159	-0.02%
2020/12/24	0.1	48.95	0	0.00	49.20	0.1	5,185	0.00%
2020/12/23	0	0.00	2	48.80	49.00	-2	5,149	-0.04%
2020/12/22	0	0.00	2	49.10	48.75	-2	5,157	-0.04%
2020/12/21	0	0.00	2	48.90	49.05	-2	5,179	-0.04%
2020/12/18	0	0.00	21	48.71	48.00	-21	5,132	-0.41%
2020/12/16	0	0.00	3	48.78	49.15	-3	4,909	-0.06%
2020/12/15	0	0.00	1	48.40	48.20	-1	4,923	-0.02%
2020/12/11	0	0.00	40	48.90	48.90	-40	4,987	-0.80%
2020/12/09	0	0.00	2.2	49.14	49.25	-2.2	4,972	-0.04%
2020/12/08	2	48.85	8	49.00	48.95	-6	4,933	-0.12%
2020/12/07	5	48.95	3.1	48.87	49.10	1.9	4,897	0.04%
2020/12/04	0	0.00	1.2	49.39	49.40	-1.2	4,826	-0.02%
2020/12/03	0	0.00	7	49.41	49.20	-7	4,805	-0.15%
2020/12/02	0	0.00	13	49.10	49.35	-13	4,779	-0.27%
2020/12/01	0	0.00	3	48.55	48.85	-3	4,779	-0.06%
2020/11/30	2	48.93	2	49.10	48.05	0	4,794	0.00%
2020/11/27	1	49.00	1	49.10	49.05	0	4,647	0.00%
2020/11/24	2	48.48	1	48.45	48.30	1	4,747	0.02%
2020/11/23	2	48.10	1	48.70	48.50	1	4,715	0.02%
2020/11/20	2	48.00	2	48.18	48.00	0	4,681	0.00%
2020/11/19	1	48.25	2	48.65	48.75	-1	4,638	-0.02%
2020/11/18	3.7	48.44	2	48.75	48.55	1.7	4,609	0.04%
2020/11/17	0	0.00	9.1	48.00	48.30	-9.1	4,579	-0.20%
2020/11/16	0	0.00	13	47.65	47.60	-13	4,603	-0.28%
2020/11/13	11	47.16	0	0.00	47.05	11	4,602	0.24%
2020/11/12	0	0.00	11	47.65	47.45	-11	4,589	-0.24%
2020/11/11	5	47.50	11	47.65	47.70	-6	4,608	-0.13%
2020/11/10	0	0.00	11	47.43	47.50	-11	4,618	-0.24%
2020/11/09	3	47.37	0	0.00	47.40	3	4,629	0.06%
2020/11/06	6	47.24	10	47.55	47.25	-4	4,654	-0.09%
2020/11/05	8	47.22	1	47.30	47.30	7	4,711	0.15%
2020/11/04	2	46.60	21	47.30	47.25	-19	4,729	-0.40%
2020/11/03	0	0.00	7	46.52	46.50	-7	4,732	-0.15%
2020/11/02	31	46.14	0	0.00	45.85	31	4,759	0.65%
2020/10/30	0	0.00	1	46.70	46.55	-1	4,824	-0.02%
2020/10/28	0	0.00	2	46.48	46.55	-2	5,203	-0.04%
2020/10/27	1	46.00	0	0.00	46.00	1	5,929	0.02%
2020/10/26	0	0.00	2	45.90	45.95	-2	6,008	-0.03%
2020/10/23	2	45.45	0	0.00	45.55	2	6,057	0.03%
2020/10/22	5	45.50	0	0.00	45.40	5	6,145	0.08%
2020/10/21	1	45.70	0	0.00	45.50	1	6,149	0.02%
2020/10/19	0	0.00	60	46.00	46.00	-60	6,223	-0.96%
2020/10/16	0	0.00	1	45.95	46.00	-1	6,269	-0.02%
2020/10/15	1	45.35	1	45.75	45.55	0	6,309	0.00%
2020/10/13	61	45.55	0	0.00	45.70	61	6,410	0.95%
2020/10/12	0	0.00	1	45.80	45.75	-1	6,555	-0.02%
2020/10/07	1	45.55	0	0.00	45.40	1	6,787	0.01%
2020/10/06	2	45.80	4	46.14	45.90	-2	6,870	-0.03%
2020/09/30	0	0.00	3	46.05	46.10	-3	7,076	-0.04%
2020/09/29	0	0.00	0.2	45.65	45.50	-0.2	7,142	0.00%
2020/09/28	0	0.00	1	45.70	45.90	-1	7,213	-0.01%
2020/09/25	6	45.30	3	45.00	45.00	3	7,296	0.04%
2020/09/24	1.2	45.05	2	45.25	45.00	-0.8	7,318	-0.01%
2020/09/23	3	45.95	4	46.20	46.00	-1	7,317	-0.01%
2020/09/22	5.6	46.01	1	46.15	45.85	4.6	7,388	0.06%
2020/09/21	0	0.00	10	46.72	46.60	-10	7,457	-0.13%
2020/09/18	1	46.75	0	0.00	46.85	1	7,638	0.01%
2020/09/17	1	47.35	1	47.75	47.10	0	7,787	0.00%
2020/09/16	0	0.00	7	47.42	47.50	-7	8,393	-0.08%
2020/09/15	2	46.88	167	46.75	47.00	-165	8,635	-1.91%	大賣/鉅額交易
2020/09/14	0	0.00	253	46.49	47.00	-253	8,956	-2.82%	大賣/鉅額交易
2020/09/11	0	0.00	0.8	46.25	46.25	-0.8	9,129	-0.01%
2020/09/10	7	46.06	10	46.35	46.00	-3	9,250	-0.03%
2020/09/09	14	45.90	15	45.85	46.15	-1	9,381	-0.01%
2020/09/08	23	46.19	8	46.45	46.45	15	9,419	0.16%
2020/09/07	11	45.90	0	0.00	46.20	11	9,561	0.12%
2020/09/04	1	45.95	7	45.75	45.95	-6	9,726	-0.06%
2020/09/03	6	46.23	0	0.00	46.05	6	9,816	0.06%
2020/09/02	12	46.18	0	46.20	46.05	12	9,893	0.12%
2020/09/01	2	46.20	0	0.00	46.20	2	9,956	0.02%
2020/08/31	3	46.47	0	0.00	46.40	3	9,990	0.03%
2020/08/28	1	46.60	0	0.00	46.65	1	10,032	0.01%
2020/08/27	2.3	46.81	1	46.70	46.90	1.3	10,152	0.01%
2020/08/25	1	47.10	0	0.00	47.15	1	10,220	0.01%
2020/08/24	1	47.00	0	0.00	46.90	1	10,330	0.01%
2020/08/21	2.1	46.98	0.1	47.05	47.00	2	10,385	0.02%
2020/08/20	8	47.06	1	46.95	46.90	7	10,416	0.07%
2020/08/18	0	0.00	7	47.80	47.95	-7	10,385	-0.07%
2020/08/17	2.1	47.75	2	47.70	47.85	0.1	10,402	0.00%
2020/08/14	2.1	47.18	0.7	47.30	47.20	1.4	10,414	0.01%
2020/08/13	0	0.00	5	47.50	47.80	-5	10,395	-0.05%
2020/08/12	6	47.63	6	47.52	47.60	0	10,470	0.00%
2020/08/10	4	48.58	3	48.68	48.50	1	10,523	0.01%
2020/08/07	5	49.10	4	48.98	48.95	1	10,562	0.01%
2020/08/06	9	48.98	5	48.82	48.85	4	10,557	0.04%
2020/08/05	3	49.32	1	49.15	49.10	2	10,579	0.02%
2020/08/04	6	49.03	20	48.97	49.35	-14	10,545	-0.13%
2020/08/03	25.1	49.18	7	48.94	48.60	18.1	10,452	0.17%
2020/07/31	9.1	49.30	65	49.23	49.60	-55.9	10,222	-0.55%
2020/07/30	2	45.43	5	45.63	45.70	-3	9,516	-0.03%
2020/07/29	15	45.05	0	0.00	44.80	15	9,473	0.16%
2020/07/28	5.2	45.28	6	45.33	45.05	-0.8	9,560	-0.01%
2020/07/27	3	45.95	0	0.00	45.50	3	9,662	0.03%
2020/07/24	6.1	46.41	0	0.00	46.50	6.1	9,665	0.06%
2020/07/23	3	46.60	1	46.70	46.55	2	9,683	0.02%
2020/07/22	1	46.55	0	0.00	46.70	1	9,665	0.01%
2020/07/21	4	46.91	0	0.00	46.80	4	9,641	0.04%
2020/07/20	1	46.55	0	0.00	47.00	1	9,628	0.01%
2020/07/17	8	46.91	1	46.75	46.70	7	9,646	0.07%
2020/07/16	10	47.43	1	47.00	46.90	9	9,635	0.09%
2020/07/15	13	46.95	1	47.40	47.40	12	9,551	0.13%
2020/07/14	3	47.00	0	0.00	46.95	3	9,476	0.03%
2020/07/13	3	46.77	0	0.00	47.10	3	9,445	0.03%
2020/07/10	1.1	46.71	0	0.00	46.70	1.1	9,418	0.01%
2020/07/09	3	47.17	1	47.10	47.10	2	9,373	0.02%
2020/07/08	3	47.00	5	47.08	47.15	-2	9,233	-0.02%
2020/07/07	8	46.91	3	46.88	47.05	5	9,124	0.05%
2020/07/06	4	46.95	30	47.00	47.05	-26	9,052	-0.29%
2020/07/03	30	46.75	0	0.00	46.85	30	9,031	0.33%
2020/07/02	20	46.95	0	0.00	47.15	20	9,062	0.22%
2020/07/01	5	46.76	5	46.96	46.75	0	9,093	0.00%
2020/06/30	5	46.57	0	0.00	46.30	5	9,056	0.06%
2020/06/29	12	46.53	1	46.45	46.50	11	9,047	0.12%
2020/06/24	13	47.37	2	47.45	47.30	11	8,911	0.12%
2020/06/23	66	47.89	0	0.00	47.40	66	8,773	0.75%
2020/06/22	17	53.18	8	53.13	53.10	9	8,201	0.11%
2020/06/19	5	52.04	1	52.40	52.40	4	7,984	0.05%
2020/06/18	1	52.10	1	52.20	52.40	0	7,710	0.00%
2020/06/16	0	0.00	63.2	51.13	51.10	-63.2	7,683	-0.82%
2020/06/15	3	51.33	14.1	51.31	51.30	-11.1	7,769	-0.14%
2020/06/12	4	50.55	3	49.97	50.80	1	7,842	0.01%
2020/06/11	4	51.33	1	50.70	50.70	3	7,891	0.04%
2020/06/10	2	51.10	5	50.80	51.40	-3	7,831	-0.04%
2020/06/09	1	50.30	0	0.00	50.60	1	7,922	0.01%
2020/06/08	1	50.50	8	50.94	50.80	-7	8,045	-0.09%
2020/06/05	3	50.03	12	50.13	50.40	-9	8,035	-0.11%
2020/06/04	6	49.60	1.2	49.78	49.85	4.8	8,097	0.06%
2020/06/03	4	49.38	11	49.55	49.55	-7	8,104	-0.09%
2020/06/02	1	48.85	6	48.96	48.75	-5	8,024	-0.06%
2020/06/01	0	0.00	8	48.91	48.85	-8	8,099	-0.10%
2020/05/29	0.3	48.15	0	0.00	48.10	0.3	8,246	0.00%
2020/05/28	5	48.40	0	0.00	48.20	5	8,270	0.06%
2020/05/27	0	0.00	5	48.78	48.65	-5	8,475	-0.06%
2020/05/26	1	48.00	7.1	48.06	48.00	-6.1	8,632	-0.07%
2020/05/25	5	46.30	2	47.25	47.25	3	8,538	0.04%
2020/05/22	3	46.92	0	0.00	46.75	3	8,600	0.03%
2020/05/21	2	47.35	2	47.40	47.35	0	8,654	0.00%
2020/05/20	50	46.90	2	47.05	46.80	48	8,706	0.55%
2020/05/19	0	0.00	54	46.41	46.80	-54	8,790	-0.61%
2020/05/18	6	45.72	0	0.00	45.50	6	8,698	0.07%
2020/05/15	13	46.03	5	46.25	46.10	8	8,648	0.09%
2020/05/14	11	46.74	1.3	46.72	46.85	9.7	8,495	0.11%
2020/05/13	1	46.75	0	0.00	46.85	1	8,397	0.01%
2020/05/12	5	46.90	0	0.00	46.90	5	8,342	0.06%
2020/05/11	15	47.22	1	47.10	46.95	14	8,288	0.17%
2020/05/08	1	46.90	6	47.00	46.95	-5	8,178	-0.06%
2020/05/07	5	46.50	10	46.60	46.45	-5	8,124	-0.06%
2020/05/06	8	46.54	5	46.45	46.55	3	8,039	0.04%
2020/05/05	6	46.55	10	46.61	46.65	-4	7,985	-0.05%
2020/05/04	15	45.20	9	46.38	46.50	6	7,975	0.08%
2020/04/30	2	46.05	2	46.60	46.50	0	7,841	0.00%
2020/04/29	36	45.51	2	45.60	45.40	34	7,718	0.44%
2020/04/28	1	44.60	5	45.00	45.05	-4	7,755	-0.05%
2020/04/27	3	44.48	5	44.40	44.40	-2	7,854	-0.03%
2020/04/24	7	43.91	0	0.00	43.80	7	7,811	0.09%
2020/04/23	1	43.50	11	43.94	44.00	-10	7,797	-0.13%
2020/04/22	5	43.45	7	42.85	43.50	-2	7,731	-0.03%
2020/04/21	5	42.92	62	43.24	43.00	-57	7,654	-0.74%
2020/04/20	1	43.40	0	0.00	43.45	1	7,573	0.01%
2020/04/17	62	43.02	0	0.00	42.95	62	7,499	0.83%
2020/04/16	13	43.28	0	0.00	43.20	13	7,392	0.18%
2020/04/15	8	43.58	2	43.75	43.70	6	7,306	0.08%
2020/04/13	2	42.38	3	42.60	42.55	-1	7,209	-0.01%
2020/04/10	2	42.25	3	42.25	42.50	-1	7,197	-0.01%
2020/04/08	3	42.40	0	0.00	42.15	3	7,196	0.04%
2020/04/07	7	42.44	0	0.00	42.10	7	7,149	0.10%
2020/04/06	0	0.00	5	42.13	42.25	-5	7,047	-0.07%
2020/04/01	0	0.00	2	41.60	41.35	-2	6,917	-0.03%
2020/03/31	1	41.00	0	0.00	41.30	1	6,843	0.01%
2020/03/27	4	41.00	0	0.00	40.95	4	6,649	0.06%
2020/03/25	1	40.30	3	40.82	40.50	-2	6,604	-0.03%
2020/03/24	3	39.67	4.2	40.05	39.35	-1.2	6,524	-0.02%
2020/03/23	17	39.09	0	0.00	38.55	17	6,496	0.26%
2020/03/20	3	39.55	2	40.08	40.65	1	6,462	0.02%
2020/03/19	2	37.83	2	37.95	37.80	0	6,314	0.00%
2020/03/18	3	39.42	0	0.00	39.10	3	6,121	0.05%
2020/03/17	9	39.51	2	39.95	39.40	7	6,012	0.12%
2020/03/16	9	41.01	2	41.45	40.35	7	5,848	0.12%
2020/03/13	10.1	39.87	4	40.16	41.30	6.1	5,725	0.11%
2020/03/12	5	42.28	3	43.45	42.00	2	5,480	0.04%
2020/03/11	1	43.90	0	0.00	44.20	1	5,258	0.02%
2020/03/10	4	44.28	3	44.33	44.00	1	5,216	0.02%
2020/03/09	4	43.66	0	0.00	44.00	4	5,074	0.08%
2020/03/06	0	0.00	2	44.20	44.35	-2	5,015	-0.04%
2020/03/05	1	44.90	0	0.00	44.85	1	4,966	0.02%
2020/03/04	0	0.00	2	44.10	45.10	-2	4,875	-0.04%
2020/03/03	4	44.06	13	44.38	43.95	-9	4,719	-0.19%
2020/02/27	10	44.05	0	0.00	43.85	10	4,715	0.21%
2020/02/25	55	43.97	0	44.10	43.95	55	4,492	1.22%
2020/02/24	15	44.04	2	44.53	44.00	13	4,496	0.29%
2020/02/21	5	45.87	0	0.00	45.60	5	4,422	0.11%
2020/02/20	9	46.76	0	46.70	46.60	9	4,361	0.21%
2020/02/19	0	0.00	1	47.60	47.65	-1	4,290	-0.02%
2020/02/14	1	47.30	0	0.00	47.30	1	4,386	0.02%
2020/02/12	1	47.35	0	0.00	47.10	1	4,532	0.02%
2020/02/07	0	0.00	6	47.35	47.20	-6	4,644	-0.13%
2020/02/03	2	47.50	3	47.77	47.00	-1	4,925	-0.02%
2020/01/31	0	0.00	5	47.79	47.20	-5	4,919	-0.10%
2020/01/30	4	47.24	0	0.00	45.65	4	4,862	0.08%
2020/01/16	1	48.90	1	49.50	49.50	0	4,979	0.00%
2020/01/15	1	48.90	0	0.00	49.00	1	5,164	0.02%
2020/01/10	1	48.90	0	0.00	49.00	1	5,853	0.02%
2020/01/09	0	0.00	2	49.00	48.75	-2	5,933	-0.03%
2020/01/08	0	0.00	1	48.95	48.70	-1	6,027	-0.02%
2020/01/07	0	0.00	4	49.05	48.90	-4	6,080	-0.07%
2020/01/06	0	0.00	4	49.05	49.05	-4	6,158	-0.06%
2020/01/03	2	49.25	14	49.56	49.70	-12	6,196	-0.19%
2020/01/02	2	49.35	0	0.00	49.20	2	6,312	0.03%
2019/12/31	7	49.46	0	0.00	49.35	7	6,321	0.11%
2019/12/30	5	49.77	0	0.00	49.90	5	6,376	0.08%
2019/12/27	0	0.00	2	49.90	49.95	-2	6,483	-0.03%
2019/12/26	2	49.55	0	0.00	49.90	2	6,561	0.03%
2019/12/23	0	0.00	1	49.80	49.75	-1	6,920	-0.01%
2019/12/20	1	49.65	0	0.00	49.65	1	7,003	0.01%
2019/12/05	0	0.00	2	49.35	49.50	-2	7,090	-0.03%
2019/12/02	2	48.43	0	0.00	48.30	2	7,129	0.03%
2019/11/29	1	48.45	0	0.00	48.40	1	7,151	0.01%
2019/11/28	12	49.38	11	49.11	49.10	1	7,169	0.01%
2019/11/27	1	49.65	0	0.00	49.60	1	7,282	0.01%
2019/11/22	1	50.30	0	0.00	50.90	1	7,013	0.01%
2019/11/20	0	0.00	1	50.40	50.60	-1	6,986	-0.01%
2019/11/18	0	0.00	1	50.50	50.60	-1	7,096	-0.01%
2019/11/15	1	49.95	0	0.00	49.95	1	7,244	0.01%
2019/11/12	0	0.00	20	50.00	50.60	-20	7,580	-0.26%
2019/11/06	1	51.40	0	0.00	50.80	1	7,782	0.01%
2019/11/05	10	51.15	10	51.20	51.50	0	7,928	0.00%
2019/11/04	2	50.45	5	50.48	50.70	-3	7,945	-0.04%
2019/11/01	0	0.00	1	49.75	49.95	-1	7,976	-0.01%
2019/10/29	0	0.00	15	49.71	49.90	-15	8,695	-0.17%
2019/10/28	16	49.16	4	49.08	49.55	12	8,690	0.14%
2019/10/25	42	49.25	0	49.50	49.50	42	8,652	0.49%
2019/10/24	10	49.73	10.3	49.96	50.10	-0.3	8,605	0.00%
2019/10/23	12	50.02	3	50.73	49.20	9	8,508	0.11%
2019/10/22	1	50.50	56	50.64	51.50	-55	8,344	-0.66%
2019/10/21	2	47.98	0	0.00	48.00	2	7,972	0.03%
2019/10/18	51	48.17	44	48.47	48.05	7	8,163	0.09%
2019/10/17	3	48.40	0	0.00	48.55	3	8,089	0.04%
2019/10/16	2	48.45	1	48.90	48.90	1	8,062	0.01%
2019/10/15	0	0.00	6	49.20	48.95	-6	8,022	-0.07%
2019/10/14	3	48.80	0	0.00	49.00	3	8,032	0.04%
2019/10/08	0	0.00	17	49.89	49.10	-17	7,972	-0.21%
2019/10/07	2	48.60	0	0.00	48.70	2	7,876	0.03%
2019/10/04	7	48.40	1	48.90	48.90	6	7,876	0.08%
2019/10/01	15	50.00	0	0.00	48.90	15	7,650	0.20%
2019/09/27	76	50.20	86	49.33	49.30	-10	7,555	-0.13%
2019/09/26	10	49.90	10	49.85	49.55	0	7,439	0.00%
2019/09/25	0	0.00	2	49.83	49.80	-2	7,362	-0.03%
2019/09/18	0	0.00	0	48.60	48.80	0	7,117	0.00%
2019/09/16	0	0.00	0.3	48.10	48.15	-0.3	7,141	0.00%
2019/09/12	0	0.00	1	48.90	48.90	-1	7,120	-0.01%
2019/09/04	0	0.00	3	48.47	48.60	-3	6,968	-0.04%
2019/09/03	9	47.80	1	48.60	47.70	8	6,916	0.12%
2019/08/30	0	0.00	12	49.59	50.00	-12	6,881	-0.17%
2019/08/29	0	0.00	18	48.90	48.90	-18	6,773	-0.27%
2019/08/28	0	0.00	1	49.00	48.45	-1	6,770	-0.01%
2019/08/27	0	0.00	2	48.80	48.40	-2	6,762	-0.03%
2019/08/26	1	48.40	1	48.45	48.25	0	6,675	0.00%
2019/08/22	0	0.00	11	48.54	48.55	-11	6,697	-0.16%
2019/08/21	12	47.97	0	0.00	48.00	12	6,822	0.18%
2019/08/20	0	0.00	21	48.82	49.00	-21	6,719	-0.31%
2019/08/19	12	47.14	4	47.40	47.10	8	6,537	0.12%
2019/08/16	0	0.00	3	47.62	47.90	-3	6,449	-0.05%
2019/08/15	0	0.00	1	46.70	46.65	-1	6,267	-0.02%
2019/08/14	0	0.00	8	46.39	46.30	-8	6,153	-0.13%
2019/08/13	1	46.55	0	0.00	46.30	1	6,100	0.02%
2019/08/12	1	46.75	0	0.00	46.40	1	6,048	0.02%
2019/08/08	2	46.55	2	46.95	46.80	0	5,952	0.00%
2019/08/07	2	47.00	0	0.00	46.00	2	5,807	0.03%
2019/08/05	2	46.93	3	46.90	47.00	-1	5,463	-0.02%
2019/08/02	6	46.78	8	46.65	47.00	-2	5,354	-0.04%
2019/08/01	0	0.00	12	46.05	46.25	-12	5,076	-0.24%
2019/07/26	0	0.00	1	43.60	43.15	-1	4,559	-0.02%
2019/07/24	0	0.00	1	43.60	43.70	-1	4,661	-0.02%
2019/07/23	0	0.00	1	43.50	43.70	-1	4,723	-0.02%
2019/07/22	9	43.28	1	42.90	43.00	8	4,642	0.17%
2019/07/19	1	47.55	0	0.00	47.10	1	4,397	0.02%
2019/07/18	1	47.00	0	0.00	47.10	1	4,320	0.02%
2019/07/16	0	0.00	3	47.55	47.20	-3	4,222	-0.07%
2019/07/12	3	46.77	1	47.15	46.80	2	4,122	0.05%
2019/07/10	0	0.00	10	46.90	46.70	-10	4,107	-0.24%
2019/07/08	1	46.75	0	0.00	46.75	1	4,116	0.02%
2019/07/04	1	46.50	0	0.00	46.50	1	4,206	0.02%
2019/07/03	1	46.15	0	0.00	46.10	1	4,224	0.02%
2019/07/02	0	0.00	39	46.00	45.90	-39	4,251	-0.92%
2019/07/01	4	45.80	0	0.00	45.80	4	4,259	0.09%
2019/06/28	0	0.00	2	45.60	45.50	-2	4,303	-0.05%
2019/06/25	0	0.00	3	44.90	44.95	-3	4,441	-0.07%
2019/06/21	5	45.85	2	45.85	44.80	3	4,478	0.07%
2019/06/10	0	0.00	1	46.05	46.00	-1	4,664	-0.02%
2019/06/04	0	0.00	3	45.44	45.25	-3	4,691	-0.06%
2019/05/29	0	0.00	1	44.70	44.60	-1	4,926	-0.02%
2019/05/24	0	0.00	1	44.10	44.10	-1	5,172	-0.02%
2019/05/21	0	0.00	4	44.09	44.20	-4	5,284	-0.08%
2019/05/20	0	0.00	4	43.85	43.65	-4	5,265	-0.08%
2019/05/13	0	0.00	1	43.00	43.00	-1	5,452	-0.02%
2019/05/10	11	43.23	10	43.05	43.05	1	5,622	0.02%
2019/05/07	10	43.20	16	44.24	44.30	-6	5,821	-0.10%
2019/05/06	4	43.55	3	43.15	43.25	1	5,845	0.02%
2019/05/02	80	43.20	82	43.50	43.40	-2	6,055	-0.03%
2019/04/30	3	43.40	0.1	43.60	43.55	2.9	6,144	0.05%
2019/04/29	13	44.35	13	44.45	44.45	0	6,074	0.00%
2019/04/26	0	0.00	1	45.10	45.20	-1	6,104	-0.02%
2019/04/25	0	0.00	1	45.05	45.10	-1	6,195	-0.02%
2019/04/23	2	44.78	0	0.00	45.00	2	6,335	0.03%
2019/04/22	0	0.00	1	44.55	44.70	-1	6,355	-0.02%
2019/04/19	0	0.00	1	44.40	44.40	-1	6,437	-0.02%
2019/04/16	1	44.50	0	0.00	44.35	1	6,890	0.01%
2019/04/12	10	43.85	0	0.00	43.95	10	7,004	0.14%
2019/04/11	9	44.45	0	0.00	44.25	9	7,075	0.13%
2019/04/10	0	0.00	5	45.00	45.25	-5	7,060	-0.07%
2019/04/09	4	45.15	0	0.00	45.15	4	7,082	0.06%
2019/04/08	0	0.00	10	45.05	45.35	-10	7,083	-0.14%
2019/04/01	1	44.45	1	44.70	44.60	0	7,061	0.00%
2019/03/29	0	0.00	1	44.50	44.85	-1	6,982	-0.01%
2019/03/25	0	0.00	4	44.45	45.30	-4	7,124	-0.06%
2019/03/22	0	0.00	11	44.65	44.85	-11	7,130	-0.15%
2019/03/21	0	0.00	2	44.45	44.40	-2	7,142	-0.03%
2019/03/20	0	0.00	10	44.60	44.45	-10	7,192	-0.14%
2019/03/19	1	44.20	0	0.00	44.15	1	7,223	0.01%
2019/03/18	0	0.00	0	44.20	44.30	0	7,278	0.00%
2019/03/15	0	0.00	6	44.32	44.10	-6	7,313	-0.08%
2019/03/14	9	43.59	0	0.00	43.40	9	7,266	0.12%
2019/03/13	2	43.90	0	0.00	43.75	2	7,266	0.03%
2019/03/12	0	0.00	3	44.05	43.60	-3	7,293	-0.04%
2019/03/08	0	0.00	3	43.55	43.40	-3	7,455	-0.04%
2019/03/07	0	0.00	4	43.70	43.50	-4	7,876	-0.05%
2019/03/06	0	0.00	2	43.65	43.55	-2	7,935	-0.03%
2019/03/05	8	43.31	2	43.48	43.10	6	8,033	0.07%
2019/03/04	53	43.15	36	43.11	43.10	17	8,087	0.21%
2019/02/27	8	45.17	6	45.03	44.55	2	7,947	0.03%
2019/02/26	6	46.96	10	47.31	47.20	-4	7,749	-0.05%
2019/02/22	0	0.00	38	45.40	45.85	-38	7,702	-0.49%
2019/02/21	2	45.40	0.2	45.50	45.50	1.8	7,706	0.02%
2019/02/20	5	45.65	1	45.95	45.95	4	7,720	0.05%
2019/02/19	2	45.30	0	0.00	45.25	2	7,756	0.03%
2019/02/18	0	0.00	10	46.10	46.15	-10	7,802	-0.13%
2019/02/14	1	46.75	1	46.65	45.65	0	7,846	0.00%
2019/02/13	0	0.00	6	46.60	46.70	-6	7,813	-0.08%
2019/02/12	0	0.00	1	46.40	46.60	-1	7,819	-0.01%
2019/02/11	0	0.00	1	46.60	46.65	-1	7,868	-0.01%
2019/01/30	0	0.00	9	45.27	45.25	-9	7,772	-0.12%
2019/01/29	0	0.00	10	44.61	44.85	-10	7,693	-0.13%
2019/01/25	5	44.30	4	44.38	44.50	1	7,655	0.01%
2019/01/23	0	0.00	2	43.95	44.10	-2	7,699	-0.03%
2019/01/22	0	0.00	6	43.44	43.35	-6	7,586	-0.08%
2019/01/21	5	42.90	7	42.96	43.00	-2	7,476	-0.03%
2019/01/18	3	43.35	5	43.16	43.00	-2	7,416	-0.03%
2019/01/17	0	0.00	1	42.95	42.95	-1	7,352	-0.01%
2019/01/16	2	42.85	5	43.00	42.70	-3	7,305	-0.04%
2019/01/15	1	42.90	0	0.00	43.05	1	7,286	0.01%
2019/01/14	0	0.00	1	42.50	42.50	-1	7,234	-0.01%
2019/01/11	0	0.00	2	43.10	42.95	-2	7,295	-0.03%
2019/01/10	4	42.41	3	43.20	42.95	1	7,226	0.01%
2019/01/09	0	0.00	26	42.93	43.30	-26	7,077	-0.37%
2019/01/08	0	0.00	3	41.83	41.60	-3	6,880	-0.04%
2019/01/07	0	0.00	6	41.23	41.45	-6	6,838	-0.09%
2019/01/04	1	40.65	0	0.00	40.65	1	6,835	0.01%
2019/01/03	0	0.00	5	41.35	41.50	-5	6,932	-0.07%
2018/12/27	0	0.00	0.1	40.40	40.65	-0.1	6,852	0.00%
2018/12/25	1	40.20	0	0.00	39.75	1	6,839	0.01%
2018/12/22	0	0.00	3	40.35	40.40	-3	6,813	-0.04%
2018/12/20	3	41.15	0	0.00	41.20	3	6,826	0.04%
2018/12/19	3	41.00	4	40.88	41.00	-1	6,774	-0.01%
2018/12/18	3	40.10	0	0.00	40.00	3	6,652	0.05%
2018/12/12	5	40.50	0	0.00	40.50	5	6,585	0.08%
2018/12/11	2	40.05	0	0.00	40.50	2	6,529	0.03%
2018/12/07	0	0.00	1	40.55	40.55	-1	6,647	-0.02%
2018/12/04	0	0.00	20	41.54	41.65	-20	6,591	-0.30%
2018/12/03	1	41.15	4	41.24	41.30	-3	6,481	-0.05%
2018/11/30	5	40.30	3	40.47	40.90	2	6,372	0.03%
2018/11/29	1	40.15	8	40.06	40.00	-7	5,899	-0.12%
2018/11/28	0	0.00	11	39.69	39.70	-11	5,771	-0.19%
2018/11/27	0	0.00	3	38.98	39.35	-3	5,615	-0.05%
2018/11/22	1	38.05	0	0.00	37.80	1	5,330	0.02%
2018/11/21	0	0.00	2	38.40	38.40	-2	5,292	-0.04%
2018/11/14	0	0.00	2	38.45	38.60	-2	5,011	-0.04%
2018/11/13	0	0.00	1	38.35	38.15	-1	4,951	-0.02%
2018/11/12	0	0.00	14	38.46	38.45	-14	4,894	-0.29%
2018/11/09	2	37.53	0	0.00	38.00	2	4,868	0.04%
2018/11/08	0	0.00	6	38.61	38.80	-6	4,838	-0.12%
2018/11/07	1	38.40	4	38.48	38.55	-3	4,828	-0.06%
2018/11/06	2	37.63	3	37.87	38.00	-1	4,792	-0.02%
2018/11/02	1	37.25	2	37.10	37.25	-1	4,796	-0.02%
2018/11/01	0	0.00	4	36.56	37.00	-4	4,812	-0.08%
2018/10/31	2	35.25	1	35.35	35.50	1	4,742	0.02%
2018/10/30	0	0.00	4	35.74	35.75	-4	4,618	-0.09%
2018/10/29	1	35.00	3	35.70	35.15	-2	4,587	-0.04%
2018/10/25	0	0.00	3	35.35	35.30	-3	4,637	-0.06%
2018/10/24	0	0.00	5	35.89	35.65	-5	4,770	-0.10%
2018/10/23	0	0.00	6	35.54	35.65	-6	4,777	-0.13%
2018/10/22	2	34.45	0	0.00	34.70	2	4,757	0.04%
2018/10/19	1	34.05	0	0.00	34.50	1	4,807	0.02%
2018/10/17	1	34.05	0	0.00	34.15	1	4,840	0.02%
2018/10/16	2	33.85	0	0.00	33.95	2	4,910	0.04%
2018/10/15	0	0.00	1	33.70	33.65	-1	4,934	-0.02%
2018/10/12	53	33.69	1	33.65	33.65	52	4,960	1.05%
2018/10/11	11	33.62	0	0.00	33.05	11	4,978	0.22%
2018/10/09	1	36.10	0	0.00	36.10	1	4,948	0.02%
2018/10/08	5	36.55	0	0.00	36.00	5	5,030	0.10%
2018/10/05	6	36.47	0	0.00	36.50	6	5,088	0.12%
2018/10/04	2	36.88	0	0.00	36.80	2	5,058	0.04%
2018/10/03	1	37.30	0	0.00	37.35	1	5,092	0.02%
2018/10/02	1	37.70	0	0.00	37.80	1	5,122	0.02%
2018/10/01	2	38.20	0	0.00	38.15	2	5,124	0.04%
2018/09/27	1	37.90	0	0.00	38.40	1	5,130	0.02%
2018/09/26	2	38.03	5	38.15	38.00	-3	5,110	-0.06%
2018/09/25	0	0.00	5	38.45	38.20	-5	5,165	-0.10%
2018/09/21	0	0.00	13	38.12	38.10	-13	5,172	-0.25%
2018/09/20	14	37.32	0	0.00	37.20	14	5,092	0.27%
2018/09/19	20	37.60	0	0.00	37.80	20	5,127	0.39%
2018/09/18	0	0.00	11	37.65	37.70	-11	5,159	-0.21%
2018/09/17	0	0.00	1	37.70	37.65	-1	5,260	-0.02%
2018/09/14	11	37.44	1	37.25	37.35	10	5,325	0.19%
2018/09/13	5	37.34	14	37.87	37.35	-9	5,356	-0.17%
2018/09/12	5	36.25	0	0.00	35.60	5	5,214	0.10%
2018/09/10	2	35.28	0	0.00	35.35	2	5,371	0.04%
2018/09/07	1	35.40	7	35.80	35.70	-6	5,532	-0.11%
2018/09/06	30	36.05	0	0.00	35.80	30	5,543	0.54%
2018/09/05	1	36.20	0	0.00	36.05	1	5,601	0.02%
2018/09/03	2	36.48	0	0.00	36.50	2	5,698	0.04%
2018/08/31	1	36.50	1	36.60	36.95	0	5,760	0.00%
2018/08/30	1	36.30	0	0.00	36.40	1	5,755	0.02%
2018/08/29	0	0.00	1.7	36.50	36.50	-1.7	5,779	-0.03%
2018/08/28	3	35.98	0	0.00	36.00	3	5,794	0.05%
2018/08/24	1	35.50	0	0.00	35.35	1	5,819	0.02%
2018/08/23	0	0.00	1	35.55	35.55	-1	5,967	-0.02%
2018/08/22	1	35.70	0	0.00	35.90	1	6,021	0.02%
2018/08/21	3	35.72	0	0.00	35.85	3	5,999	0.05%
2018/08/17	1	35.25	0	0.00	35.25	1	5,988	0.02%
2018/08/16	4	35.28	0	0.00	35.35	4	5,966	0.07%
2018/08/15	4	35.85	2	36.25	35.70	2	5,961	0.03%
2018/08/14	6	36.02	0	0.00	35.90	6	5,911	0.10%
2018/08/13	4	36.81	0	0.00	36.60	4	5,821	0.07%
2018/08/10	1	37.20	6	37.20	37.20	-5	5,789	-0.09%
2018/08/09	11	40.01	6	40.01	39.85	5	5,760	0.09%
2018/08/08	0	0.00	4	40.10	40.10	-4	5,673	-0.07%
2018/08/07	0	0.00	5	39.95	39.95	-5	5,628	-0.09%
2018/08/06	1	39.85	2	39.95	39.95	-1	5,583	-0.02%
2018/08/02	0	0.00	9	39.97	39.70	-9	5,595	-0.16%
2018/08/01	5	39.87	0.5	39.90	40.00	4.5	5,577	0.08%
2018/07/31	2	39.53	1	39.75	40.20	1	5,611	0.02%
2018/07/30	1	39.80	1	39.85	39.95	0	5,475	0.00%
2018/07/26	3	39.57	3	39.60	39.75	0	5,466	0.00%
2018/07/20	0	0.00	1	38.90	38.80	-1	5,373	-0.02%
2018/07/19	10	38.70	0	0.00	38.55	10	5,334	0.19%
2018/07/18	4	38.45	2	38.40	38.50	2	5,322	0.04%
2018/07/17	2	38.50	0	0.00	38.15	2	5,279	0.04%
2018/07/13	0	0.00	2	37.25	37.55	-2	5,093	-0.04%
2018/07/11	1	36.80	0	0.00	36.80	1	5,066	0.02%
2018/07/06	1	35.90	0	0.00	35.80	1	5,007	0.02%
2018/07/05	15	36.43	1	36.20	36.20	14	4,984	0.28%
2018/07/04	0	0.00	1	36.60	36.50	-1	5,016	-0.02%
2018/07/03	2	36.73	0	0.00	36.50	2	5,123	0.04%
2018/07/02	1	36.85	0	0.00	36.80	1	5,118	0.02%
2018/06/29	2	36.90	8	36.90	36.90	-6	5,067	-0.12%
2018/06/28	1	36.90	0	0.00	36.95	1	5,009	0.02%
2018/06/27	2	37.20	0	0.00	37.00	2	4,984	0.04%
2018/06/26	5	36.97	1	36.90	37.00	4	4,973	0.08%
2018/06/25	5	37.55	0	0.00	37.45	5	4,848	0.10%
2018/06/22	0	0.00	1	37.90	37.95	-1	4,763	-0.02%
2018/06/21	1	38.15	0	0.00	38.00	1	4,686	0.02%
2018/06/20	1	38.10	0	0.00	38.10	1	4,731	0.02%
2018/06/19	8	38.04	0	0.00	38.15	8	4,700	0.17%
2018/06/15	1	38.70	0.2	38.90	38.55	0.8	4,664	0.02%
2018/06/13	1	39.75	0	0.00	39.80	1	4,493	0.02%
2018/06/11	1	39.90	20	40.00	39.95	-19	4,693	-0.40%
2018/06/08	0	0.00	5	40.65	40.00	-5	4,919	-0.10%
2018/06/07	4	40.25	0	0.00	40.60	4	4,985	0.08%
2018/06/06	6	39.87	0	0.00	39.90	6	5,053	0.12%
2018/06/04	5	39.08	0	0.00	39.05	5	5,102	0.10%
2018/06/01	1	39.05	0	0.00	39.05	1	5,167	0.02%
2018/05/31	0	0.00	1	39.10	39.10	-1	5,174	-0.02%
2018/05/30	2	38.68	0	0.00	38.50	2	5,092	0.04%
2018/05/29	6	39.20	0	0.00	39.00	6	5,195	0.12%
2018/05/28	6	39.08	75	39.10	39.20	-69	5,575	-1.24%
2018/05/25	1	38.80	0	0.00	38.85	1	5,863	0.02%
2018/05/24	0	0.00	6	38.80	38.80	-6	6,289	-0.10%
2018/05/23	4	38.38	0	0.00	38.25	4	6,605	0.06%
2018/05/22	8	38.49	0	0.00	38.45	8	6,619	0.12%
2018/05/21	3	38.58	0	0.00	38.55	3	6,735	0.04%
2018/05/17	8	38.40	0	0.00	38.20	8	6,839	0.12%
2018/05/16	10	38.48	0	0.00	38.45	10	6,862	0.15%
2018/05/15	6	38.33	2	38.25	38.20	4	6,935	0.06%
2018/05/14	0	0.00	2.8	38.68	38.45	-2.8	7,048	-0.04%
2018/05/11	3	38.45	1	38.90	38.85	2	7,125	0.03%
2018/05/10	0	0.00	3	38.52	38.45	-3	7,125	-0.04%
2018/05/09	3	38.40	2	38.08	38.15	1	7,114	0.01%
2018/05/08	7	38.21	5	38.56	38.50	2	7,162	0.03%
2018/05/07	1	37.55	0	0.00	37.60	1	7,132	0.01%
2018/05/04	4	37.79	4	37.80	38.00	0	7,115	0.00%
2018/05/03	2	38.03	0	0.00	38.00	2	7,152	0.03%
2018/05/02	8	38.63	0	0.00	38.60	8	7,218	0.11%
2018/04/30	23	39.07	2	39.08	39.25	21	7,204	0.29%
2018/04/27	1	39.75	2	39.85	39.95	-1	7,105	-0.01%
2018/04/26	3	39.85	2.4	39.89	39.80	0.6	7,112	0.01%
2018/04/25	28	39.51	0	0.00	40.00	28	7,150	0.39%
2018/04/24	9	39.72	3	39.55	39.15	6	7,276	0.08%
2018/04/23	0	0.00	1	40.25	40.25	-1	7,255	-0.01%
2018/04/20	11.5	40.88	1	40.70	40.85	10.5	7,237	0.15%
2018/04/19	22	40.63	7	40.75	40.50	15	7,208	0.21%
2018/04/18	21	40.74	2	40.55	40.65	19	7,217	0.26%
2018/04/17	24	40.90	4	40.99	41.05	20	7,234	0.28%
2018/04/16	2	41.00	3	41.33	41.40	-1	7,188	-0.01%
2018/04/13	2	41.15	3	41.17	41.20	-1	7,222	-0.01%
2018/04/12	2	40.83	0	0.00	40.95	2	7,202	0.03%
2018/04/11	5	40.54	0	0.00	40.50	5	7,219	0.07%
2018/04/10	1	40.40	0	0.00	40.50	1	7,210	0.01%
2018/04/09	3	40.37	0	0.00	40.40	3	7,204	0.04%
2018/04/02	4	41.23	0	0.00	41.10	4	7,087	0.06%
2018/03/31	14	41.10	0	0.00	41.40	14	7,119	0.20%
2018/03/29	2	40.73	0	0.00	40.70	2	7,101	0.03%
2018/03/28	2	40.68	1	40.75	40.60	1	7,046	0.01%
2018/03/27	7	40.71	16	40.72	40.80	-9	7,048	-0.13%
2018/03/26	16	40.24	0	0.00	40.25	16	7,075	0.23%
2018/03/23	31	40.39	8	40.54	40.50	23	7,119	0.32%
2018/03/22	3	41.32	0	0.00	41.40	3	7,142	0.04%
2018/03/21	12	41.41	0	0.00	41.10	12	7,231	0.17%
2018/03/20	4	41.63	0	0.00	41.75	4	7,292	0.05%
2018/03/19	12	42.07	0	0.00	41.95	12	7,365	0.16%
2018/03/16	30	41.76	2.7	41.80	41.75	27.3	7,679	0.36%
2018/03/15	5	41.73	61	41.78	42.35	-56	7,535	-0.74%
2018/03/14	29	41.07	0	0.00	40.75	29	7,453	0.39%
2018/03/13	5	41.35	0	0.00	41.75	5	7,307	0.07%
2018/03/12	18	42.35	1	42.20	42.00	17	7,268	0.23%
2018/03/09	24	42.61	0	0.00	42.60	24	7,218	0.33%
2018/03/08	3	42.52	0	0.00	42.70	3	7,228	0.04%
2018/03/07	7	43.04	0	0.00	42.60	7	7,236	0.10%
2018/03/06	1	43.50	0	0.00	43.30	1	7,397	0.01%
2018/03/05	12	43.33	0	0.00	43.00	12	7,768	0.15%
2018/03/02	18	42.94	11	43.14	43.00	7	7,769	0.09%
2018/03/01	36	42.82	15	43.05	42.70	21	7,735	0.27%
2018/02/27	3	42.45	0	0.00	42.00	3	7,397	0.04%
2018/02/26	5	43.55	21	41.60	43.00	-16	7,153	-0.22%
2018/02/23	25	40.98	39	41.81	42.70	-14	6,778	-0.21%
2018/02/21	1	39.05	0	0.00	39.60	1	6,570	0.02%
2018/02/12	22	37.41	0	0.00	37.45	22	6,535	0.34%
2018/02/09	5	37.65	1	37.15	37.65	4	6,548	0.06%
2018/02/08	26	38.52	0	0.00	38.35	26	6,568	0.40%
2018/02/07	2	39.95	0	0.00	39.60	2	6,701	0.03%
2018/02/06	9	39.31	3	39.15	39.30	6	6,835	0.09%
2018/02/01	0	0.00	1	42.65	41.85	-1	7,092	-0.01%
2018/01/31	1	42.00	7	42.11	42.80	-6	7,129	-0.08%
2018/01/30	1	42.60	1	43.05	42.50	0	7,186	0.00%
2018/01/29	1.5	43.00	0	0.00	43.00	1.5	7,271	0.02%
2018/01/26	1	42.55	0	0.00	42.90	1	7,407	0.01%
2018/01/25	0	0.00	7	43.04	43.10	-7	7,575	-0.09%
2018/01/24	0	0.00	1	41.70	41.90	-1	7,627	-0.01%
2018/01/23	0	0.00	1	41.55	41.60	-1	7,740	-0.01%
2018/01/22	0	0.00	1	41.10	41.20	-1	7,845	-0.01%
2018/01/19	7	41.19	0	0.00	41.25	7	7,878	0.09%
2018/01/18	2	41.05	4	41.38	41.40	-2	7,889	-0.03%
2018/01/16	0	0.00	50	40.25	40.35	-50	7,860	-0.64%
2018/01/15	0	0.00	3	40.00	40.20	-3	7,881	-0.04%
2018/01/12	0	0.00	2	39.45	40.10	-2	7,977	-0.03%
2018/01/11	2	38.78	5	39.55	38.80	-3	8,045	-0.04%
2018/01/08	5	39.90	0	0.00	39.90	5	8,383	0.06%
2018/01/05	1	40.15	0	0.00	39.90	1	8,413	0.01%
2018/01/04	0	0.00	15	39.73	39.75	-15	8,470	-0.18%