光寶科 (2301)-元富-大裕券商分點個股進出

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
99.4
漲跌
▲1.0
漲幅
+1.02%
成交量
15,561張
產業
上市電腦週邊類股
1405人加入追蹤

立即追蹤
本地時間:13:35(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－元富-大裕券商分點個股進出

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

元富-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	5	98.90	15	99.01	99.40	-10	22,557	-0.04%
2024/04/24	1	96.42	2	97.75	98.40	-1	22,441	0.00%
2024/04/23	37	96.16	20	94.60	94.60	17	22,495	0.08%
2024/04/22	3	96.83	12	97.36	96.80	-9	22,353	-0.04%
2024/04/19	8.3	96.42	1	96.20	96.10	7.3	22,327	0.03%
2024/04/18	20.8	99.10	6	98.17	99.00	14.8	22,146	0.07%
2024/04/17	12	95.75	15	96.30	96.30	-3	22,060	-0.01%
2024/04/16	28	95.99	7	95.60	95.30	21	22,143	0.09%
2024/04/15	19	101.29	12	101.92	102.00	7	21,669	0.03%
2024/04/12	6	103.58	2.1	103.29	103.00	3.9	21,513	0.02%
2024/04/11	5	103.40	2	103.00	104.00	3	21,493	0.01%
2024/04/10	27.8	104.07	8	104.88	103.50	19.8	21,433	0.09%
2024/04/09	5	103.80	5	104.40	104.00	0	21,390	0.00%
2024/04/08	5.2	105.40	14	105.50	105.00	-8.8	21,360	-0.04%
2024/04/03	33	104.71	9	104.67	104.00	24	21,284	0.11%
2024/04/02	43	104.19	3	103.67	104.00	40	21,089	0.19%
2024/04/01	8.5	100.53	1	101.00	100.00	7.5	20,575	0.04%
2024/03/29	27.4	100.55	76.1	100.77	101.00	-48.7	20,404	-0.24%
2024/03/28	36	108.22	27.4	107.55	106.00	8.6	19,494	0.04%
2024/03/27	29	113.62	3.3	113.00	112.50	25.7	19,028	0.14%
2024/03/26	17.4	117.32	16.2	116.99	120.50	1.2	18,645	0.01%
2024/03/25	2	118.75	8	120.06	119.00	-6	18,501	-0.03%
2024/03/22	16	119.94	40.1	119.64	121.50	-24	18,373	-0.13%
2024/03/21	19	124.42	29.1	124.14	123.50	-10.1	17,776	-0.06%
2024/03/20	49.1	121.11	36.3	120.58	123.00	12.8	17,149	0.07%
2024/03/19	6.2	115.42	15.2	115.98	116.00	-9	16,220	-0.06%
2024/03/18	10	111.20	6	111.25	112.00	4	16,014	0.03%
2024/03/15	8	112.50	1	113.50	112.00	7	15,877	0.04%
2024/03/14	67	112.79	2	112.50	112.00	65	15,754	0.41%
2024/03/13	4.2	114.86	9	114.00	114.50	-4.8	15,658	-0.03%
2024/03/12	21.1	114.91	6	114.75	115.00	15.1	15,421	0.10%
2024/03/11	19.2	113.48	3	114.00	113.50	16.2	15,300	0.11%
2024/03/08	12	113.75	17.1	114.29	114.00	-5	15,216	-0.03%
2024/03/07	5.1	111.54	4	112.38	111.00	1.1	14,955	0.01%
2024/03/06	16	113.97	9.1	114.05	113.50	6.9	14,923	0.05%
2024/03/05	1	114.00	6	113.42	114.00	-5	15,414	-0.03%
2024/03/04	8	114.63	11	114.45	114.00	-3	15,340	-0.02%
2024/03/01	21	111.62	27	112.00	112.50	-6	15,103	-0.04%
2024/02/29	15	109.47	9	109.61	109.50	6	14,922	0.04%
2024/02/27	40.1	107.73	13	109.54	107.50	27.1	14,665	0.18%
2024/02/26	10	107.55	1	108.50	107.00	9	14,218	0.06%
2024/02/23	5	109.00	3	110.00	108.50	2	14,389	0.01%
2024/02/22	7	109.07	11	109.00	108.50	-4	14,475	-0.03%
2024/02/21	13	106.92	3	107.83	106.00	10	14,507	0.07%
2024/02/20	4	108.25	0	0.00	108.50	4	14,492	0.03%
2024/02/19	4	110.00	0	0.00	109.00	4	14,504	0.03%
2024/02/16	1	110.00	0.1	111.00	110.00	1	14,698	0.01%
2024/02/15	10.1	109.35	3	109.50	108.50	7.1	14,602	0.05%
2024/02/05	4	112.88	17.5	112.47	113.00	-13.5	14,449	-0.09%
2024/02/02	0	111.00	1	110.51	111.50	-1	14,410	-0.01%
2024/02/01	1	108.51	1	108.50	109.00	0	14,677	0.00%
2024/01/31	2	109.00	1	108.50	108.50	1	14,995	0.01%
2024/01/30	1	110.50	0	0.00	108.50	1	14,951	0.01%
2024/01/29	1	109.50	0	0.00	109.50	1	14,980	0.01%
2024/01/26	3	108.67	0	0.00	107.50	3	15,097	0.02%
2024/01/25	13	113.19	10.1	111.00	111.00	2.9	15,316	0.02%
2024/01/24	12	112.58	12	113.17	112.00	0	15,583	0.00%
2024/01/23	2	114.25	6	114.33	113.50	-4	16,223	-0.02%
2024/01/22	26	114.85	24	114.75	114.50	2	16,246	0.01%
2024/01/19	12	108.08	11	109.86	110.00	1	15,779	0.01%
2024/01/18	5.1	106.71	1	107.00	106.50	4.1	15,715	0.03%
2024/01/17	17	108.03	0	0.00	107.50	17	15,890	0.11%
2024/01/16	0	0.00	1	108.00	106.50	-1	16,006	-0.01%
2024/01/15	3	107.67	2	107.75	107.00	1	16,135	0.01%
2024/01/12	8	107.06	1	107.50	107.00	7	16,406	0.04%
2024/01/11	2	107.00	4	108.50	108.50	-2	16,484	-0.01%
2024/01/10	14	108.93	2	109.00	107.00	12	16,822	0.07%
2024/01/09	0	115.50	1	116.50	114.50	-1	17,003	-0.01%
2024/01/08	0	115.00	0	0.00	114.50	0	17,122	0.00%
2024/01/05	1	114.50	5	114.80	114.50	-4	17,597	-0.02%
2024/01/04	4	113.38	2	114.00	113.50	2	17,722	0.01%
2024/01/03	2	113.00	4	112.75	112.50	-2	18,163	-0.01%
2024/01/02	1	115.00	1	114.50	115.00	0	18,268	0.00%
2023/12/29	4	118.00	1.5	117.33	117.00	2.5	18,342	0.01%
2023/12/28	2	118.25	13	118.92	118.00	-11	18,469	-0.06%
2023/12/27	1	117.00	1	117.50	117.00	0	18,597	0.00%
2023/12/26	4	115.00	3	116.33	117.00	1	19,043	0.01%
2023/12/25	1	116.50	0	0.00	116.50	1	19,286	0.01%
2023/12/22	3	115.33	3	115.83	115.50	0	19,348	0.00%
2023/12/21	0	115.00	0	0.00	114.00	0	19,305	0.00%
2023/12/20	2	113.25	4	114.88	114.00	-2	19,235	-0.01%
2023/12/19	5	112.90	2	113.50	112.50	3	19,210	0.02%
2023/12/18	8	111.56	6	112.50	112.00	2	19,261	0.01%
2023/12/15	3	112.50	2	115.24	112.00	1	19,464	0.01%
2023/12/14	6	114.67	2	115.50	114.50	4	19,506	0.02%
2023/12/13	2	113.00	14.7	114.22	113.00	-12.7	19,776	-0.06%
2023/12/11	5	111.80	1	115.49	110.50	4	20,717	0.02%
2023/12/08	2	112.50	5	112.90	113.00	-3	20,897	-0.01%
2023/12/07	2	110.00	0	0.00	110.00	2	21,144	0.01%
2023/12/06	0.7	111.57	1.2	111.92	111.50	-0.5	21,603	0.00%
2023/12/05	0	110.50	3.2	110.45	110.50	-3.2	21,792	-0.01%
2023/12/04	2.7	110.09	21.5	109.63	110.50	-18.8	21,848	-0.09%
2023/12/01	6	108.00	3	109.50	108.00	3	21,927	0.01%
2023/11/30	5.5	108.32	1	108.50	110.00	4.5	22,204	0.02%
2023/11/29	11.1	109.68	6	109.17	109.00	5.1	21,907	0.02%
2023/11/27	1	106.00	3	106.50	107.00	-2	22,734	-0.01%
2023/11/24	1	106.00	2	106.00	107.50	-1	23,074	0.00%
2023/11/23	0	107.50	0	0.00	106.50	0	23,281	0.00%
2023/11/22	18	107.78	2	108.75	107.00	16	23,623	0.07%
2023/11/21	3	110.67	3	112.67	112.00	0	23,791	0.00%
2023/11/20	3	109.33	0	0.00	109.00	3	24,621	0.01%
2023/11/17	8	109.38	5	110.00	109.50	3	24,927	0.01%
2023/11/16	2	110.75	4	112.75	110.50	-2	25,782	-0.01%
2023/11/15	5	113.20	3	115.83	112.50	2	26,162	0.01%
2023/11/14	4	112.50	5	113.00	113.00	-1	26,650	0.00%
2023/11/13	12	111.71	5	112.50	112.50	7	27,219	0.03%
2023/11/10	12	112.04	2	112.75	112.50	10	27,695	0.04%
2023/11/09	5	110.20	9	111.72	112.00	-4	28,276	-0.01%
2023/11/08	7	114.50	13	114.27	113.50	-6	28,308	-0.02%
2023/11/07	5	110.60	7	110.50	110.50	-2	28,422	-0.01%
2023/11/06	3	111.00	5	111.00	111.00	-2	29,172	-0.01%
2023/11/03	14	109.79	17	109.82	109.00	-3	29,733	-0.01%
2023/11/02	11	109.45	14	108.96	108.50	-3	30,927	-0.01%
2023/11/01	1	100.00	6	103.42	103.50	-5	32,530	-0.02%
2023/10/31	20	104.82	15	102.40	100.00	5	33,831	0.01%
2023/10/30	5	107.20	1	109.50	107.00	4	34,781	0.01%
2023/10/27	1	108.50	3	109.33	108.50	-2	36,368	-0.01%
2023/10/26	1	106.00	2	107.75	107.00	-1	39,862	0.00%
2023/10/25	1	110.00	1	110.00	109.00	0	41,518	0.00%
2023/10/24	3	108.67	2	108.25	109.00	1	42,275	0.00%
2023/10/23	1	107.00	0	0.00	106.00	1	43,207	0.00%
2023/10/20	1	107.00	3	105.67	108.00	-2	44,789	0.00%
2023/10/19	2	106.50	2	105.50	107.00	0	46,031	0.00%
2023/10/18	0	0.00	5	106.00	106.00	-5	47,121	-0.01%
2023/10/17	5	110.50	7	109.93	109.50	-2	47,248	0.00%
2023/10/16	1	113.50	2.4	113.51	113.00	-1.4	47,611	0.00%
2023/10/13	12	116.83	1	115.00	115.50	11	49,033	0.02%
2023/10/12	0	0.00	3	123.17	122.50	-3	50,019	-0.01%
2023/10/11	8	121.75	15	121.03	119.50	-7	51,825	-0.01%
2023/10/06	42	123.10	31	119.50	119.50	11	53,145	0.02%
2023/10/05	21	122.00	22	121.45	121.50	-1	54,397	0.00%
2023/10/04	0	0.00	5	121.00	121.00	-5	55,204	-0.01%
2023/10/03	4	123.75	6	123.83	123.00	-2	55,426	0.00%
2023/10/02	15.1	126.04	8	125.19	125.50	7.1	55,661	0.01%
2023/09/28	4	120.25	13	122.19	121.50	-9	55,678	-0.02%
2023/09/27	8.1	119.19	1	119.50	120.00	7.1	55,761	0.01%
2023/09/26	5	120.20	11	120.68	120.00	-6	56,557	-0.01%
2023/09/25	1	119.50	6	120.08	120.00	-5	57,134	-0.01%
2023/09/22	17	118.35	17	119.06	120.00	0	57,243	0.00%
2023/09/21	4	117.50	2	119.25	119.00	2	57,167	0.00%
2023/09/20	15	120.73	17	121.06	120.00	-2	57,135	0.00%
2023/09/19	40	121.19	42	120.02	120.00	-2	57,017	0.00%
2023/09/18	37	120.96	37.3	120.97	121.00	-0.3	57,037	0.00%
2023/09/15	21	127.36	23	127.87	126.00	-2	56,867	0.00%
2023/09/14	23	126.93	20	126.78	126.50	3	56,479	0.01%
2023/09/13	17	123.76	31	124.16	124.00	-14	56,683	-0.02%
2023/09/12	14	126.71	20	125.13	125.00	-6	57,375	-0.01%
2023/09/11	18	128.47	38.1	127.30	127.50	-20.1	57,497	-0.03%
2023/09/08	21	135.17	7	135.36	134.50	14	57,338	0.02%
2023/09/07	3	133.50	2	135.25	134.00	1	57,293	0.00%
2023/09/06	8	134.19	11	135.36	134.50	-3	57,478	-0.01%
2023/09/05	19	132.21	20.2	133.32	134.00	-1.2	57,483	0.00%
2023/09/04	16	133.66	14	133.93	134.00	2	57,142	0.00%
2023/09/01	17	134.30	6	135.17	134.50	11	57,005	0.02%
2023/08/31	14	136.36	4	137.50	137.00	10	56,688	0.02%
2023/08/30	18	140.03	7	140.21	138.50	11	56,369	0.02%
2023/08/29	26	141.37	22	139.30	141.50	4	56,148	0.01%
2023/08/28	17	141.52	5.1	139.45	138.50	11.9	55,969	0.02%
2023/08/25	34.1	148.10	33	148.80	145.00	1.1	56,009	0.00%
2023/08/24	34.1	152.85	49	153.35	151.50	-14.9	55,662	-0.03%
2023/08/23	46	147.51	34	148.18	148.50	12	54,756	0.02%
2023/08/22	52	150.45	64.2	151.00	149.00	-12.2	54,411	-0.02%
2023/08/21	19	143.95	22	143.75	144.00	-3	53,448	-0.01%
2023/08/18	45	148.62	45	146.18	146.00	0	52,991	0.00%
2023/08/17	11.1	147.90	17	147.53	150.00	-5.9	52,290	-0.01%
2023/08/16	29	143.07	29.4	142.94	147.00	-0.4	51,639	0.00%
2023/08/15	29.2	143.50	65	142.58	143.50	-35.8	51,032	-0.07%
2023/08/14	9.6	137.13	6.1	138.56	136.50	3.5	50,387	0.01%
2023/08/11	36	139.88	9	138.56	137.00	27	50,063	0.05%
2023/08/10	56.2	137.18	59	137.43	139.00	-2.8	49,689	-0.01%
2023/08/09	25	141.16	10	140.60	141.00	15	48,829	0.03%
2023/08/08	58.5	142.39	38	143.49	143.00	20.5	48,117	0.04%
2023/08/07	36.8	144.63	38	145.47	148.00	-1.2	46,702	0.00%
2023/08/04	68	137.73	92	139.13	140.00	-24	44,740	-0.05%
2023/08/02	126.4	150.97	94.2	146.95	139.00	32.3	43,029	0.07%	大買/
2023/08/01	162	150.31	174.1	152.21	154.00	-12.1	41,371	-0.03%	大買/大賣/
2023/07/31	122.2	161.50	67.1	158.75	150.50	55.1	39,612	0.14%	大買/
2023/07/28	13.1	146.35	28	151.64	159.50	-14.9	36,026	-0.04%
2023/07/27	19.1	146.47	15	146.50	145.00	4.1	34,268	0.01%
2023/07/26	93	141.78	112.4	144.51	146.50	-19.4	33,322	-0.06%	大賣/
2023/07/25	116.2	146.44	110.1	147.21	142.00	6.1	32,102	0.02%	大買/大賣/
2023/07/24	61.2	147.95	102	148.31	149.00	-40.8	30,314	-0.13%	大賣/
2023/07/21	21	141.81	30.1	144.69	146.00	-9.1	28,767	-0.03%
2023/07/20	16	139.47	13	139.92	139.00	3	27,572	0.01%
2023/07/19	46	141.18	35	138.67	136.50	11	27,010	0.04%
2023/07/18	64.2	144.74	53.8	147.18	139.50	10.4	26,162	0.04%
2023/07/17	150	146.84	110.4	147.01	145.50	39.6	24,515	0.16%	大買/大賣/
2023/07/14	103.4	137.69	98.4	139.56	144.00	5	23,051	0.02%	大買/
2023/07/13	25	131.92	30.2	133.85	134.00	-5.2	21,163	-0.02%
2023/07/12	23.5	125.55	22.3	126.06	126.50	1.2	19,458	0.01%
2023/07/11	15	118.27	21	120.40	120.00	-6	18,087	-0.03%
2023/07/10	4	112.75	4	114.00	112.00	0	17,143	0.00%
2023/07/07	47	111.54	42	113.49	111.00	5	16,763	0.03%
2023/07/06	5	117.20	7	114.86	114.50	-2	16,320	-0.01%
2023/07/05	14	116.96	2.3	115.00	115.00	11.8	15,799	0.07%
2023/07/04	35	116.67	27	118.41	119.00	8	15,353	0.05%
2023/07/03	10.1	112.25	14.5	112.85	113.50	-4.5	14,419	-0.03%
2023/06/30	0.1	103.50	0.9	103.50	103.50	-0.8	13,706	-0.01%
2023/06/29	0.1	101.00	3	102.50	102.00	-2.9	13,486	-0.02%
2023/06/27	0.1	99.30	4	100.75	99.30	-4	13,300	-0.03%
2023/06/26	5	100.18	5	100.70	101.00	0	13,128	0.00%
2023/06/21	9	104.44	3	105.17	105.00	6	12,831	0.05%
2023/06/20	4	105.75	4	105.88	105.00	0	12,492	0.00%
2023/06/19	14	106.46	9	110.22	107.00	5	12,045	0.04%
2023/06/16	12	107.33	3	107.50	105.00	9	11,437	0.08%
2023/06/15	3	109.17	14	110.11	111.00	-11	10,309	-0.11%
2023/06/14	3	101.83	1	102.00	101.00	2	9,973	0.02%
2023/06/13	3	103.00	0	0.00	103.00	3	9,704	0.03%
2023/06/12	2	105.00	2	107.00	103.00	0	9,570	0.00%
2023/06/09	1	97.80	18	97.63	97.60	-17	9,348	-0.18%
2023/06/08	12	94.10	0	0.00	93.80	12	9,261	0.13%
2023/06/07	2	97.00	0	0.00	96.20	2	9,169	0.02%
2023/06/06	5	92.46	6	93.48	93.90	-1	9,024	-0.01%
2023/06/05	5	93.00	8	94.33	96.00	-3	9,084	-0.03%
2023/06/02	0	0.00	8.1	89.01	89.80	-8.1	8,835	-0.09%
2023/06/01	10.4	86.68	0	0.00	86.20	10.4	8,725	0.12%
2023/05/31	2	87.90	3	88.27	89.00	-1	8,669	-0.01%
2023/05/30	3	87.10	5	86.58	86.70	-2	8,213	-0.02%
2023/05/29	1.1	86.95	1	86.90	86.40	0.1	8,084	0.00%
2023/05/26	3	81.10	0	0.00	83.30	3	8,025	0.04%
2023/05/25	11	79.64	11	80.30	80.70	0	7,915	0.00%
2023/05/19	0	0.00	1.2	81.34	81.90	-1.2	7,666	-0.02%
2023/05/18	0	0.00	0	82.00	82.00	0	7,660	0.00%
2023/05/17	10	79.50	13	79.75	80.50	-3	7,578	-0.04%
2023/05/16	3	78.30	0	0.00	78.60	3	7,471	0.04%
2023/05/15	0	0.00	0	76.50	76.40	0	7,364	0.00%
2023/05/09	0	0.00	3	76.67	76.60	-3	7,431	-0.04%
2023/05/08	0	0.00	1	77.00	76.90	-1	7,460	-0.01%
2023/05/05	0	0.00	0	76.30	76.20	0	7,460	0.00%
2023/05/04	0	0.00	0	75.40	76.00	0	7,468	0.00%
2023/05/03	1	75.10	3	75.07	75.40	-2	7,453	-0.03%
2023/05/02	0	0.00	4	75.03	75.90	-4	7,500	-0.05%
2023/04/28	1	73.30	0	73.52	73.50	1	7,575	0.01%
2023/04/27	2.1	73.69	0	0.00	73.30	2.1	7,550	0.03%
2023/04/25	0	71.80	0	0.00	71.80	0	7,355	0.00%
2023/04/24	2	72.00	0	0.00	72.00	2	7,261	0.03%
2023/04/21	0	0.00	1	73.80	73.20	-1	7,214	-0.01%
2023/04/19	1	74.40	0	0.00	73.20	1	7,236	0.01%
2023/04/18	1	72.91	1	74.20	73.60	0	7,170	0.00%
2023/04/14	3	76.47	3	75.90	76.30	0	6,973	0.00%
2023/04/11	2	73.80	0	0.00	73.80	2	6,840	0.03%
2023/04/07	0.1	73.25	0	0.00	73.20	0.1	6,755	0.00%
2023/03/31	0	0.00	2	73.30	73.30	-2	6,693	-0.03%
2023/03/30	0	0.00	2	73.20	73.50	-2	7,041	-0.03%
2023/03/28	0	0.00	1	72.90	72.70	-1	7,766	-0.01%
2023/03/27	1.1	73.19	0	0.00	73.00	1.1	8,045	0.01%
2023/03/21	2	69.50	0	0.00	69.60	2	8,539	0.02%
2023/03/17	0	0.00	5	70.20	70.50	-5	8,630	-0.06%
2023/03/16	1	69.50	0	0.00	70.00	1	8,528	0.01%
2023/03/15	0	0.00	5.6	74.62	74.10	-5.6	8,658	-0.06%
2023/03/14	0.6	74.43	0	0.00	74.20	0.6	8,568	0.01%
2023/03/13	0.3	74.17	0	0.00	74.40	0.3	8,455	0.00%
2023/03/09	4.1	75.20	4	73.90	73.60	0.1	8,368	0.00%
2023/03/08	0	0.00	1	75.00	75.00	-1	8,389	-0.01%
2023/03/07	3	75.40	2	75.00	75.30	1	8,261	0.01%
2023/03/02	0	0.00	3	72.00	71.80	-3	8,112	-0.04%
2023/02/22	1	69.30	1	70.30	69.40	0	8,029	0.00%
2023/02/21	2	69.90	0	0.00	69.80	2	7,989	0.03%
2023/02/16	0	0.00	2	70.00	70.00	-2	8,186	-0.02%
2023/02/15	0.7	69.29	0	0.00	69.10	0.7	8,175	0.01%
2023/02/10	0	69.30	2	70.10	69.50	-2	8,255	-0.02%
2023/02/09	0	0.00	4	70.58	70.30	-4	8,232	-0.05%
2023/02/08	0	0.00	1	69.60	69.40	-1	8,188	-0.01%
2023/02/06	0	67.90	4.1	68.30	68.30	-4	8,198	-0.05%
2023/02/03	0	0.00	2.5	67.94	68.20	-2.5	8,259	-0.03%
2023/02/02	0.5	67.00	0.2	67.00	67.00	0.3	8,238	0.00%
2023/01/31	1	67.70	4	67.40	66.40	-3	8,226	-0.04%
2023/01/30	0	67.10	1	67.10	67.50	-1	8,190	-0.01%
2023/01/17	0	0.00	1	65.70	65.70	-1	8,155	-0.01%
2023/01/16	0	64.80	0	0.00	65.00	0	8,154	0.00%
2023/01/13	0	0.00	0	65.40	65.10	0	8,288	0.00%
2023/01/10	0	65.60	3	65.77	66.10	-3	8,725	-0.03%
2023/01/09	0	0.00	0.1	64.90	65.00	-0.1	8,773	0.00%
2023/01/05	0	64.60	10	64.67	64.90	-10	8,829	-0.11%
2023/01/03	0.1	64.20	1	64.70	64.20	-0.9	8,986	-0.01%
2022/12/27	0	64.06	0	0.00	64.00	0	9,182	0.00%
2022/12/26	1	63.90	0	0.00	64.00	1	9,219	0.01%
2022/12/22	2	63.70	2	64.10	64.30	0	9,384	0.00%
2022/12/21	5	63.24	1.1	63.31	63.30	3.9	9,078	0.04%
2022/12/20	8	64.10	2	63.30	63.20	6	8,711	0.07%
2022/12/19	3	63.97	0	0.00	64.20	3	8,371	0.04%
2022/12/16	2	65.10	0	0.00	65.20	2	8,006	0.02%
2022/12/15	0	65.10	0	64.80	65.10	0	7,710	0.00%
2022/12/14	0	0.00	1	64.10	65.10	-1	7,781	-0.01%
2022/12/13	1	63.40	0	0.00	63.40	1	7,832	0.01%
2022/12/12	0	64.00	0	0.00	64.00	0	7,871	0.00%
2022/12/09	2	63.55	8	63.80	63.70	-6	8,007	-0.07%
2022/12/08	1	62.60	2	62.50	63.10	-1	8,051	-0.01%
2022/12/07	11.1	63.39	1	62.60	62.60	10.1	7,992	0.13%
2022/12/05	0	65.30	0	0.00	65.30	0	7,748	0.00%
2022/12/02	0	65.20	0	0.00	65.10	0	7,717	0.00%
2022/12/01	0.1	65.50	0	0.00	65.80	0.1	7,677	0.00%
2022/11/30	2	64.75	0	0.00	65.60	2	7,673	0.03%
2022/11/29	4	65.00	9	65.74	65.60	-5	7,635	-0.07%
2022/11/28	0	0.00	50	64.32	65.50	-50	7,591	-0.66%
2022/11/25	1	64.80	26	65.30	64.50	-25	7,561	-0.33%
2022/11/23	12	63.30	0	0.00	64.10	12	7,472	0.16%
2022/11/22	59	63.93	0	0.00	64.10	59	7,402	0.80%
2022/11/21	8	65.91	0	0.00	65.70	8	7,329	0.11%
2022/11/18	2	67.15	0	0.00	67.40	2	7,258	0.03%
2022/11/16	0	67.20	0.1	67.70	67.60	0	7,251	0.00%
2022/11/15	9	65.75	8	66.10	66.70	1	7,233	0.01%
2022/11/14	0	0.00	1	66.70	67.10	-1	7,167	-0.01%
2022/11/11	0	0.00	14	66.30	65.90	-14	7,152	-0.20%
2022/11/10	10.1	65.70	0	0.00	65.60	10.1	7,171	0.14%
2022/11/09	2	66.40	0	0.00	66.60	2	7,205	0.03%
2022/11/08	2	66.65	0	0.00	67.00	2	7,280	0.03%
2022/11/07	0	67.00	8	66.59	67.00	-8	7,317	-0.11%
2022/11/04	1	65.70	0	0.00	66.40	1	7,366	0.01%
2022/11/03	2	65.65	0	0.00	66.40	2	7,421	0.03%
2022/11/02	6	66.08	1	66.40	66.40	5	7,492	0.07%
2022/11/01	0.1	66.30	2	65.30	66.70	-1.9	7,468	-0.03%
2022/10/28	2	64.20	0	0.00	64.20	2	7,449	0.03%
2022/10/25	0	64.50	0	0.00	64.70	0	7,462	0.00%
2022/10/21	1	65.60	2	65.45	65.50	-1	7,407	-0.01%
2022/10/20	1	63.70	0	0.00	63.70	1	7,305	0.01%
2022/10/19	1	62.50	1	64.00	65.00	0	7,186	0.00%
2022/10/18	1	62.50	1	62.90	62.70	0	7,006	0.00%
2022/10/17	0	63.50	4	63.90	63.50	-4	6,877	-0.06%
2022/10/14	2	63.55	0	0.00	63.40	2	7,016	0.03%
2022/10/12	0	64.10	0	0.00	64.50	0	7,247	0.00%
2022/10/11	0.3	63.84	0	0.00	63.80	0.3	7,174	0.00%
2022/10/07	0	0.00	0.7	65.50	65.50	-0.7	7,077	-0.01%
2022/10/06	2	66.60	4	66.55	66.40	-2	7,112	-0.03%
2022/10/05	1.1	65.32	1	67.10	66.70	0.1	7,107	0.00%
2022/10/03	0.1	63.30	0.7	63.30	63.20	-0.6	6,896	-0.01%
2022/09/29	0	0.00	1	65.20	64.70	-1	6,822	-0.01%
2022/09/28	0	64.50	2	64.70	64.10	-2	6,765	-0.03%
2022/09/26	0	65.50	0	0.00	65.40	0	6,756	0.00%
2022/09/23	1	66.30	0	0.00	66.30	1	6,738	0.01%
2022/09/22	0.3	66.07	0	0.00	66.50	0.3	6,801	0.00%
2022/09/20	0	68.20	0	0.00	68.20	0	6,583	0.00%
2022/09/19	0	0.00	13	68.87	68.60	-13	6,527	-0.20%
2022/09/16	12	68.27	0	0.00	68.10	12	6,495	0.18%
2022/09/15	3	67.41	4	68.98	69.00	-1	6,432	-0.02%
2022/09/14	3	67.57	0	0.00	67.00	3	6,424	0.05%
2022/09/13	1	68.80	4	68.98	69.20	-3	6,481	-0.05%
2022/09/12	0	68.20	1	68.90	68.30	-1	6,523	-0.02%
2022/09/08	0	0.00	6	68.57	68.70	-6	6,634	-0.09%
2022/09/06	0	67.50	0	0.00	67.80	0	6,568	0.00%
2022/09/05	2.1	67.77	4	67.58	67.50	-1.9	6,497	-0.03%
2022/09/02	1	66.10	0	0.00	65.60	1	6,447	0.02%
2022/09/01	0.1	65.20	0	0.00	65.20	0.1	6,423	0.00%
2022/08/25	0	64.70	0	0.00	64.80	0	6,351	0.00%
2022/08/24	0	0.00	2	65.10	64.90	-2	6,391	-0.03%
2022/08/23	0	0.00	2	65.00	64.60	-2	6,856	-0.03%
2022/08/22	3	65.30	0	0.00	65.20	3	6,855	0.04%
2022/08/16	0	0.00	1	67.20	67.20	-1	6,818	-0.01%
2022/08/15	0	68.30	0	68.90	68.30	0	6,781	0.00%
2022/08/12	0	0.00	1	69.20	69.20	-1	6,699	-0.02%
2022/08/10	0	67.30	0	0.00	67.60	0	6,613	0.00%
2022/08/08	0	66.40	0	0.00	66.50	0	6,563	0.00%
2022/08/05	0.1	66.50	0	0.00	66.50	0.1	6,597	0.00%
2022/08/04	0	0.00	2	65.40	65.80	-2	6,601	-0.03%
2022/08/03	1	64.20	0	0.00	64.80	1	6,567	0.02%
2022/08/02	2	65.00	0	0.00	65.10	2	6,608	0.03%
2022/08/01	0.1	65.00	1	65.50	65.00	-0.9	6,555	-0.01%
2022/07/29	0	0.00	4	65.05	65.30	-4	6,534	-0.06%
2022/07/26	0	0.00	1	63.30	63.50	-1	6,409	-0.02%
2022/07/25	0	63.00	1	62.90	63.00	-1	6,355	-0.02%
2022/07/22	0	0.00	3	62.53	62.60	-3	6,399	-0.05%
2022/07/21	6	61.88	0	0.00	62.20	6	6,405	0.09%
2022/07/20	0	0.00	0	64.60	64.60	0	6,237	0.00%
2022/07/19	0	0.00	3	58.70	58.80	-3	6,024	-0.05%
2022/07/18	3	57.27	0	0.00	57.90	3	6,080	0.05%
2022/07/15	0	57.20	0	0.00	57.50	0	6,159	0.00%
2022/07/13	0	0.00	3	58.00	58.20	-3	6,439	-0.05%
2022/07/12	3	56.50	0	0.00	56.80	3	6,418	0.05%
2022/07/11	0	57.10	0	0.00	57.10	0	6,401	0.00%
2022/07/06	0	56.09	0	0.00	55.40	0	6,388	0.00%
2022/07/05	0.1	56.60	0.1	57.00	56.60	0	6,361	0.00%
2022/07/04	0	55.40	0	0.00	55.30	0	6,339	0.00%
2022/07/01	2.1	57.47	0	0.00	57.00	2.1	6,286	0.03%
2022/06/28	0	57.50	3	57.50	57.60	-3	6,115	-0.05%
2022/06/24	3	57.57	0	0.00	56.80	3	6,048	0.05%
2022/06/23	0	58.30	0	0.00	58.30	0	5,979	0.00%
2022/06/22	0	0.00	1	58.10	58.60	-1	5,862	-0.02%
2022/06/17	3	58.80	0	0.00	59.10	3	5,627	0.05%
2022/06/16	0	60.50	0	0.00	60.30	0	5,535	0.00%
2022/06/14	0	0.00	6	61.02	60.90	-6	5,945	-0.10%
2022/06/13	3	60.57	3	61.00	61.00	0	6,012	0.00%
2022/06/10	0	62.50	0	0.00	62.40	0	6,037	0.00%
2022/06/09	0	63.40	0	0.00	63.10	0	6,077	0.00%
2022/06/08	1	63.70	1	63.90	63.60	0	6,082	0.00%
2022/06/07	1.1	62.91	0	0.00	63.00	1.1	6,097	0.02%
2022/06/01	0.1	63.50	0	0.00	63.50	0.1	6,240	0.00%
2022/05/31	7	61.89	4	62.80	63.20	3	6,218	0.05%
2022/05/27	0	61.90	0	0.00	61.90	0	5,720	0.00%
2022/05/26	1	60.60	0	0.00	60.90	1	5,739	0.02%
2022/05/20	0	63.00	0	0.00	62.90	0	6,029	0.00%
2022/05/16	0	63.10	0	0.00	63.10	0	6,237	0.00%
2022/05/12	0.1	62.70	0	0.00	62.60	0.1	6,301	0.00%
2022/05/10	0	64.00	3	63.60	64.40	-3	6,344	-0.05%
2022/05/09	0	0.00	4	63.70	63.80	-4	6,487	-0.06%
2022/05/06	0	64.70	0	0.00	64.80	0	6,722	0.00%
2022/05/05	0.1	65.00	3	65.20	65.30	-2.9	6,757	-0.04%
2022/04/29	0	0.00	2.3	65.26	65.00	-2.3	6,835	-0.03%
2022/04/28	0.5	65.30	0	0.00	65.30	0.5	6,877	0.01%
2022/04/26	0	67.20	0	0.00	67.20	0	6,816	0.00%
2022/04/25	3	66.77	6	67.10	68.00	-3	6,753	-0.04%
2022/04/21	20	65.90	1	66.30	66.80	19	6,513	0.29%
2022/04/20	25	64.65	5.5	64.98	65.70	19.5	6,431	0.30%
2022/04/19	0	0.00	40	68.50	68.20	-40	6,134	-0.65%
2022/04/18	0	68.50	54	67.73	68.50	-54	6,087	-0.89%
2022/04/14	0	0.00	1	68.20	67.80	-1	6,104	-0.02%
2022/04/12	0	66.70	100	66.95	66.70	-100	6,181	-1.62%
2022/04/11	2	66.80	0	0.00	66.50	2	6,222	0.03%
2022/04/08	51.1	67.29	2	67.30	67.60	49.1	6,211	0.79%
2022/04/07	0	0.00	3	67.03	66.40	-3	6,206	-0.05%
2022/04/06	11	67.53	0.6	67.90	67.80	10.4	6,167	0.17%
2022/04/01	0	68.30	0.2	68.00	68.30	-0.2	6,148	0.00%
2022/03/31	0	0.00	1	68.60	68.10	-1	6,192	-0.02%
2022/03/30	1	68.00	0	0.00	68.20	1	6,145	0.02%
2022/03/28	0	68.30	0	0.00	68.30	0	6,198	0.00%
2022/03/25	6	67.50	0	0.00	67.80	6	6,192	0.10%
2022/03/24	0.2	68.00	5	67.66	67.50	-4.8	6,264	-0.08%
2022/03/23	1.3	67.60	1	67.70	67.50	0.3	6,307	0.00%
2022/03/22	1	67.10	4	67.20	67.50	-3	6,296	-0.05%
2022/03/21	20	66.00	0	0.00	66.60	20	6,302	0.32%
2022/03/18	57	66.11	0	0.00	65.50	57	6,251	0.91%
2022/03/17	0	70.50	3	70.60	71.00	-3	5,935	-0.05%
2022/03/16	0	69.70	1	70.00	70.10	-1	5,822	-0.02%
2022/03/15	0	69.50	1	69.40	69.50	-1	5,775	-0.02%
2022/03/10	0	70.30	1	70.60	70.60	-1	5,763	-0.02%
2022/03/09	16	69.61	0	0.00	69.50	16	5,767	0.28%
2022/03/08	0	0.00	100	68.50	68.20	-100	5,736	-1.74%
2022/03/07	0	68.60	1	67.60	68.50	-1	5,684	-0.02%
2022/03/04	0	69.60	0	0.00	69.60	0	5,678	0.00%
2022/03/03	0.2	69.50	4	69.58	69.80	-3.8	5,652	-0.07%
2022/03/02	2	68.75	0	0.00	68.90	2	5,629	0.04%
2022/03/01	0	68.60	0	0.00	68.60	0	5,603	0.00%
2022/02/25	0	0.00	15	67.90	68.40	-15	5,535	-0.27%
2022/02/22	0	0.00	0.2	67.10	67.50	-0.2	5,231	0.00%
2022/02/21	0	68.20	1	68.00	68.20	-1	5,164	-0.02%
2022/02/17	5	68.52	2	68.70	68.60	3	5,109	0.06%
2022/02/16	0	67.60	2	68.00	67.90	-2	5,011	-0.04%
2022/02/15	1	66.50	0	0.00	66.50	1	4,916	0.02%
2022/02/14	6	66.30	4	66.30	66.70	2	4,808	0.04%
2022/02/11	11	67.64	0	0.00	67.50	11	4,718	0.23%
2022/02/10	0	68.30	0	0.00	68.60	0	4,680	0.00%
2022/02/09	11	68.95	0	0.00	69.10	11	4,603	0.24%
2022/02/08	2	68.70	9.1	67.73	68.80	-7.1	4,421	-0.16%
2022/02/07	10.2	64.01	0	0.00	64.60	10.2	4,184	0.24%
2022/01/26	1	63.80	0	0.00	63.50	1	4,129	0.02%
2022/01/24	0	0.00	3	63.20	63.90	-3	4,091	-0.07%
2022/01/21	0.2	63.15	0	0.00	63.70	0.2	4,096	0.00%
2022/01/20	0	63.40	0	0.00	63.70	0	4,023	0.00%
2022/01/18	1	63.70	0	0.00	63.50	1	4,043	0.02%
2022/01/17	0	63.50	2	63.90	63.80	-2	4,041	-0.05%
2022/01/14	0	63.50	0	0.00	63.80	0	4,117	0.00%
2022/01/13	0	63.60	0	0.00	64.30	0	4,211	0.00%
2022/01/12	0.1	63.20	0	0.00	63.60	0.1	4,407	0.00%
2022/01/10	0.2	63.08	0.1	63.20	63.50	0.2	4,657	0.00%
2022/01/07	0	0.00	1.2	64.37	63.70	-1.2	4,678	-0.03%
2022/01/06	0	63.60	0	0.00	63.50	0	4,689	0.00%
2022/01/04	0.2	63.50	0	63.80	64.40	0.2	4,711	0.00%
2022/01/03	1.1	63.36	1	63.70	63.40	0.1	4,679	0.00%
2021/12/30	0.7	63.62	1	63.90	63.80	-0.3	4,730	-0.01%
2021/12/29	0.2	63.90	1	64.20	64.10	-0.8	4,817	-0.02%
2021/12/28	0.2	63.30	0	0.00	63.80	0.2	4,865	0.00%
2021/12/27	0.3	63.03	7	63.41	63.60	-6.7	4,892	-0.14%
2021/12/24	0	0.00	5	62.90	62.70	-5	4,919	-0.10%
2021/12/23	0	0.00	0.2	62.40	62.50	-0.2	5,000	0.00%
2021/12/21	0	61.50	1	61.60	61.70	-1	5,079	-0.02%
2021/12/20	6.1	61.11	0	0.00	61.00	6.1	5,132	0.12%
2021/12/17	0	0.00	1	61.50	61.90	-1	5,123	-0.02%
2021/12/16	1	61.50	0	0.00	61.70	1	5,207	0.02%
2021/12/15	0.1	61.20	1	61.60	61.50	-1	5,291	-0.02%
2021/12/14	0	61.50	0	61.50	61.80	0	5,392	0.00%
2021/12/13	0	62.00	0	0.00	62.00	0	5,447	0.00%
2021/12/10	5.2	62.88	0	0.00	62.70	5.2	5,531	0.09%
2021/12/09	0	0.00	2	62.40	62.60	-2	5,564	-0.04%
2021/12/08	7	61.57	6	62.20	62.30	1	5,538	0.02%
2021/12/07	7.2	61.32	2	61.40	61.40	5.2	5,523	0.09%
2021/12/06	0	61.80	1	61.70	62.10	-1	5,513	-0.02%
2021/12/03	1	61.00	1	60.80	60.60	0	5,521	0.00%
2021/12/02	1	60.60	0	0.00	60.50	1	5,514	0.02%
2021/12/01	1	60.80	0	60.50	60.50	1	5,555	0.02%
2021/11/29	1	59.80	1	60.80	60.60	0	5,440	0.00%
2021/11/26	0	60.30	0	0.00	60.10	0	5,452	0.00%
2021/11/25	0	60.80	4	60.60	60.90	-4	5,480	-0.07%
2021/11/24	0.1	60.60	0	0.00	60.70	0.1	5,520	0.00%
2021/11/23	2	60.50	0	0.00	60.40	2	5,560	0.04%
2021/11/22	1	61.30	0	0.00	61.30	1	5,603	0.02%
2021/11/19	2.1	61.17	0	0.00	61.60	2.1	5,665	0.04%
2021/11/17	0.1	62.00	0	0.00	62.00	0.1	5,640	0.00%
2021/11/16	2.1	62.20	0	0.00	62.60	2.1	5,661	0.04%
2021/11/15	0.1	61.71	0.5	61.80	61.80	-0.3	5,740	-0.01%
2021/11/11	0	61.30	0	0.00	61.30	0	5,832	0.00%
2021/11/10	1.2	61.37	0	0.00	61.20	1.2	5,871	0.02%
2021/11/08	0	61.60	0	0.00	61.70	0	5,951	0.00%
2021/11/05	1	60.40	0	0.00	61.50	1	5,988	0.02%
2021/11/04	0	0.00	1	61.80	61.00	-1	5,994	-0.02%
2021/11/03	0.1	61.60	0	0.00	61.80	0.1	6,007	0.00%
2021/11/02	2	60.80	3	61.80	61.00	-1	6,042	-0.02%
2021/10/27	1	61.70	0	0.00	62.00	1	6,233	0.02%
2021/10/26	1	60.99	2	61.20	60.80	-1	6,606	-0.01%
2021/10/25	2	60.50	0	0.00	60.50	2	6,647	0.03%
2021/10/22	100	61.40	0	0.00	61.10	100	6,690	1.49%
2021/10/21	3	60.77	2	60.40	60.40	1	6,652	0.02%
2021/10/20	9	61.02	0	0.00	60.40	9	6,581	0.14%
2021/10/19	4.2	62.76	1	62.10	62.10	3.2	6,426	0.05%
2021/10/18	0	64.80	0	0.00	64.80	0	6,346	0.00%
2021/10/15	0	0.00	1	64.70	64.90	-1	6,402	-0.02%
2021/10/14	0	64.20	3	65.50	64.30	-3	6,410	-0.05%
2021/10/13	1	64.40	1	64.00	64.20	0	6,414	0.00%
2021/10/12	1.2	62.62	1	63.20	63.20	0.2	6,344	0.00%
2021/10/08	0	0.00	10	64.05	64.00	-10	6,381	-0.16%
2021/10/07	0	63.10	0	0.00	63.10	0	6,454	0.00%
2021/09/30	0	0.00	1	62.70	62.50	-1	6,488	-0.02%
2021/09/29	1	64.90	12	64.48	64.40	-11	6,473	-0.17%
2021/09/28	7	64.81	8	64.93	64.50	-1	6,552	-0.02%
2021/09/27	0	63.90	38	64.41	64.10	-38	6,628	-0.57%
2021/09/24	7	64.04	11	64.26	64.00	-4	6,687	-0.06%
2021/09/23	6	62.88	23	63.83	63.80	-17	6,730	-0.25%
2021/09/22	0.1	61.50	0	0.00	61.80	0.1	7,012	0.00%
2021/09/17	8.3	61.72	6	61.25	61.10	2.3	7,052	0.03%
2021/09/16	0	61.20	3.1	61.16	61.20	-3.1	7,027	-0.04%
2021/09/15	4	61.80	0	0.00	61.50	4	7,126	0.06%
2021/09/14	0	61.10	0.2	61.20	61.10	-0.2	7,201	0.00%
2021/09/10	0.2	59.90	1	59.80	60.00	-0.8	7,382	-0.01%
2021/09/08	2	59.00	0	0.00	59.60	2	7,532	0.03%
2021/09/06	0	60.60	0	0.00	60.90	0	7,441	0.00%
2021/09/03	5	60.80	5	60.50	60.90	0	7,394	0.00%
2021/09/02	1.2	60.51	0	0.00	60.60	1.2	7,395	0.02%
2021/08/31	0	0.00	3	60.73	61.20	-3	7,361	-0.04%
2021/08/30	0	0.00	1	60.80	61.00	-1	7,338	-0.01%
2021/08/27	1	59.60	1.1	59.40	59.70	-0.1	7,302	0.00%
2021/08/26	1	58.52	1	59.20	58.90	0	7,262	0.00%
2021/08/24	0.1	58.60	3	58.70	58.40	-2.9	7,142	-0.04%
2021/08/23	1	58.30	0	0.00	58.30	1	7,156	0.01%
2021/08/20	1	57.02	0	0.00	57.50	1	7,207	0.01%
2021/08/19	4	57.45	0	0.00	56.90	4	7,265	0.06%
2021/08/18	2	58.40	0	0.00	58.50	2	7,157	0.03%
2021/08/16	2	58.50	0	0.00	58.60	2	7,082	0.03%
2021/08/13	0.1	61.30	4	61.70	61.30	-3.9	7,037	-0.06%
2021/08/12	2	61.20	0	0.00	61.20	2	7,000	0.03%
2021/08/11	0	0.00	110	62.05	62.60	-110	6,972	-1.58%	大賣/鉅額交易
2021/08/10	0	62.60	10	62.45	62.60	-10	6,984	-0.14%
2021/08/09	0	0.00	100	61.52	62.60	-100	7,005	-1.43%
2021/08/06	1.1	62.59	100	62.70	62.50	-98.9	7,002	-1.41%
2021/08/05	0	63.00	0	0.00	62.90	0	7,051	0.00%
2021/08/04	0	63.20	1	63.50	63.20	-1	7,168	-0.01%
2021/08/03	2	63.89	73	62.88	63.90	-71	7,211	-0.98%
2021/08/02	6	63.73	0	0.00	63.90	6	7,178	0.08%
2021/07/30	181	63.90	21.1	64.00	64.10	159.9	7,141	2.24%	大買/鉅額交易
2021/07/29	4	59.48	0	0.00	59.80	4	6,841	0.06%
2021/07/28	0.1	58.50	0	0.00	58.90	0.1	6,813	0.00%
2021/07/27	0	58.80	10	58.40	58.70	-10	6,896	-0.14%
2021/07/26	0	58.70	0	0.00	58.70	0	7,109	0.00%
2021/07/23	0	58.00	1	58.50	57.90	-1	7,161	-0.01%
2021/07/22	100	58.92	5	59.18	58.70	95	7,133	1.33%
2021/07/21	0	0.00	11	58.48	58.50	-11	7,069	-0.16%
2021/07/20	1	57.51	0	0.00	58.00	1	7,000	0.01%
2021/07/19	0.1	58.10	0.1	58.10	58.30	0	6,988	0.00%
2021/07/16	0	58.10	5	57.90	58.10	-5	7,027	-0.07%
2021/07/15	100	58.40	1	58.40	58.40	99	7,052	1.40%
2021/07/14	7	58.17	30	58.20	58.20	-23	7,032	-0.33%
2021/07/13	30	57.27	8.3	57.32	57.90	21.7	6,963	0.31%
2021/07/12	0	57.10	0	0.00	57.00	0	6,911	0.00%
2021/07/09	10.3	57.01	1.7	57.38	57.50	8.6	6,898	0.12%
2021/07/08	6	57.92	0	0.00	57.80	6	6,935	0.09%
2021/07/07	6	57.90	1	58.00	58.00	5	6,908	0.07%
2021/07/06	7	58.07	0	0.00	58.20	7	6,893	0.10%
2021/07/05	11	57.26	1	57.40	57.90	10	6,857	0.15%
2021/07/02	2	56.50	0	0.00	56.90	2	6,726	0.03%
2021/07/01	3	57.23	0	0.00	56.60	3	6,649	0.05%
2021/06/30	2	57.70	1	57.70	57.60	1	6,553	0.02%
2021/06/29	73.4	58.23	0	0.00	57.40	73.4	6,509	1.13%
2021/06/28	21	63.82	0	0.00	63.70	21	6,222	0.34%
2021/06/24	2	64.50	0	0.00	64.70	2	6,104	0.03%
2021/06/23	3	63.20	0	0.00	64.10	3	5,975	0.05%
2021/06/22	2	64.40	0	0.00	63.60	2	5,838	0.03%
2021/06/21	0.2	64.50	0	0.00	64.50	0.2	5,742	0.00%
2021/06/18	6	65.88	1	64.91	64.90	5	5,662	0.09%
2021/06/16	1	65.70	0	0.00	66.20	1	5,637	0.02%
2021/06/15	1	65.60	0	0.00	65.60	1	5,688	0.02%
2021/06/10	0	65.10	7	65.20	65.30	-7	5,802	-0.12%
2021/06/07	0	65.00	0	0.00	65.30	0	6,306	0.00%
2021/06/02	1	66.00	2	66.10	66.20	-1	6,715	-0.01%
2021/05/31	0	0.00	3	66.20	66.20	-3	7,003	-0.04%
2021/05/28	0	0.00	4	64.70	65.70	-4	7,047	-0.06%
2021/05/26	0	63.00	0	0.00	63.20	0	7,288	0.00%
2021/05/25	3	63.50	1	63.40	63.00	2	7,395	0.03%
2021/05/21	2	62.90	10	63.50	63.10	-8	7,600	-0.11%
2021/05/20	0	62.60	0	0.00	62.60	0	7,744	0.00%
2021/05/19	0.1	62.10	0	0.00	62.00	0.1	7,840	0.00%
2021/05/18	4	62.10	28	61.58	62.00	-24	7,955	-0.30%
2021/05/17	25	61.10	0	0.00	61.10	25	8,033	0.31%
2021/05/14	0	61.60	1	62.20	61.90	-1	8,008	-0.01%
2021/05/12	5	60.10	1	60.50	61.20	4	8,044	0.05%
2021/05/11	7	63.36	0	0.00	63.00	7	8,078	0.09%
2021/05/10	2	66.20	0.8	66.30	66.00	1.2	8,070	0.01%
2021/05/07	0	0.00	6	67.10	67.40	-6	8,241	-0.07%
2021/05/06	0	64.00	5	64.30	64.00	-5	8,286	-0.06%
2021/05/05	2	65.65	0	0.00	65.80	2	8,361	0.02%
2021/05/04	1	67.10	2	67.45	66.30	-1	8,559	-0.01%
2021/05/03	0.5	65.00	1	67.10	67.10	-0.5	8,517	-0.01%
2021/04/29	1	64.50	2	64.45	63.90	-1	8,343	-0.01%
2021/04/27	0.2	64.40	1	64.50	64.40	-0.8	8,368	-0.01%
2021/04/26	0.3	64.40	0.7	64.40	64.90	-0.4	8,364	0.00%
2021/04/22	0.1	63.80	0	0.00	63.50	0.1	8,463	0.00%
2021/04/21	1	63.90	0	0.00	63.70	1	8,452	0.01%
2021/04/20	0.4	64.18	1.5	64.07	64.20	-1.1	8,499	-0.01%
2021/04/19	0.1	63.20	2	63.50	63.50	-1.9	8,541	-0.02%
2021/04/14	0.9	61.77	2	61.90	62.30	-1.1	8,731	-0.01%
2021/04/13	3	62.93	0	0.00	63.00	3	8,837	0.03%
2021/04/12	5	64.00	0	0.00	64.00	5	8,901	0.06%
2021/04/09	0	0.00	1	65.10	64.80	-1	9,032	-0.01%
2021/04/08	1	64.70	3.2	64.81	65.20	-2.2	9,032	-0.02%
2021/04/07	0	64.20	5	64.30	64.50	-5	8,998	-0.06%
2021/04/06	0.2	63.11	0	0.00	63.00	0.2	8,948	0.00%
2021/03/31	0.2	62.80	5.4	64.07	62.80	-5.1	8,883	-0.06%
2021/03/30	0	0.00	6	63.73	64.00	-6	8,781	-0.07%
2021/03/26	0	61.40	0	0.00	61.90	0	8,735	0.00%
2021/03/25	0.2	61.50	0	0.00	61.90	0.2	8,762	0.00%
2021/03/24	1	61.50	1.4	61.40	61.60	-0.4	8,981	0.00%
2021/03/23	0.4	61.20	2	61.30	61.60	-1.6	8,998	-0.02%
2021/03/22	0	61.00	2	61.40	61.30	-2	8,991	-0.02%
2021/03/19	2.1	60.63	5	61.20	61.10	-2.9	8,988	-0.03%
2021/03/18	1	61.24	10	61.45	61.60	-9	8,868	-0.10%
2021/03/17	0	60.20	0	0.00	60.50	0	8,820	0.00%
2021/03/16	0.1	60.10	0	0.00	60.30	0.1	8,797	0.00%
2021/03/15	1	59.80	3.5	60.23	59.90	-2.5	8,767	-0.03%
2021/03/12	1.2	59.80	7.1	59.92	62.10	-5.9	8,654	-0.07%
2021/03/11	0	0.00	21	58.10	58.70	-21	8,470	-0.25%
2021/03/10	1	57.70	2	57.90	58.00	-1	8,425	-0.01%
2021/03/09	18	56.98	2	57.00	57.20	16	8,380	0.19%
2021/03/08	2	58.50	11	58.65	58.50	-9	8,115	-0.11%
2021/03/05	14.1	58.06	0	0.00	58.40	14.1	8,103	0.17%
2021/03/04	4	58.75	0	0.00	58.80	4	8,104	0.05%
2021/03/03	1	59.20	0	0.00	59.30	1	8,025	0.01%
2021/03/02	1	60.87	0	0.00	58.80	1	7,948	0.01%
2021/02/26	10	59.54	4	59.50	59.40	6	7,815	0.08%
2021/02/25	0	0.00	0.1	60.90	60.70	-0.1	7,575	0.00%
2021/02/23	3	60.40	0	0.00	60.20	3	7,422	0.04%
2021/02/22	0.1	60.70	2.2	59.98	61.20	-2.1	7,354	-0.03%
2021/02/19	2.1	58.01	0	0.00	58.50	2.1	7,273	0.03%
2021/02/18	0	58.20	3	58.37	58.40	-3	7,244	-0.04%
2021/02/17	0.2	56.20	13.1	56.50	56.80	-12.9	7,173	-0.18%
2021/02/05	1	55.50	0.5	55.60	55.90	0.5	7,068	0.01%
2021/02/04	1.2	55.55	2	56.40	56.10	-0.8	7,039	-0.01%
2021/02/03	0.2	55.89	0	0.00	56.30	0.2	7,007	0.00%
2021/02/01	0	0.00	1.6	54.74	55.10	-1.6	6,783	-0.02%
2021/01/29	9.1	55.38	0	0.00	54.90	9.1	6,717	0.14%
2021/01/28	3.1	56.44	1	57.00	57.00	2.1	6,543	0.03%
2021/01/27	1	57.80	9	57.84	57.60	-8	6,467	-0.12%
2021/01/26	18.2	56.58	354	56.55	56.60	-335.8	6,336	-5.30%	大賣/鉅額交易
2021/01/25	352.2	54.87	1	53.00	54.40	351.2	6,166	5.69%	大買/鉅額交易
2021/01/22	0	0.00	1.5	53.11	53.00	-1.5	6,154	-0.02%
2021/01/21	0	0.00	3	52.77	52.70	-3	6,133	-0.05%
2021/01/20	0	51.90	0	0.00	51.90	0	6,165	0.00%
2021/01/19	0.2	52.80	0	0.00	53.10	0.2	6,095	0.00%
2021/01/18	1	53.49	0	0.00	53.40	1	6,052	0.02%
2021/01/15	1	53.50	0.5	53.30	53.80	0.5	6,012	0.01%
2021/01/14	0	0.00	20.4	53.80	53.60	-20.4	5,979	-0.34%
2021/01/13	0	53.20	0	0.00	53.60	0	5,932	0.00%
2021/01/12	0.2	52.60	1	53.30	52.80	-0.8	5,878	-0.01%
2021/01/11	0	0.00	2	53.15	53.80	-2	5,800	-0.03%
2021/01/08	0.4	52.20	1	52.50	52.60	-0.7	5,738	-0.01%
2021/01/07	0.1	51.80	11	52.31	52.20	-10.9	5,643	-0.19%
2021/01/06	0	51.40	2	52.35	51.50	-2	5,581	-0.04%
2021/01/05	0	51.30	1	51.50	51.60	-1	5,375	-0.02%
2021/01/04	1.2	50.92	14	50.02	51.40	-12.8	5,291	-0.24%
2020/12/30	0	0.00	30	49.88	50.00	-30	5,174	-0.58%
2020/12/29	0	49.75	1	49.90	49.95	-1	5,164	-0.02%
2020/12/28	0	49.70	6	49.75	49.90	-6	5,162	-0.12%
2020/12/25	30	49.30	0	0.00	49.30	30	5,159	0.58%
2020/12/22	0	0.00	9	49.09	48.75	-9	5,157	-0.17%
2020/12/17	1	48.60	0	0.00	48.50	1	4,936	0.02%
2020/12/16	0	0.00	13	48.93	49.15	-13	4,909	-0.26%
2020/12/15	0	48.20	0	0.00	48.20	0	4,923	0.00%
2020/12/14	0.2	48.50	2	48.90	48.50	-1.8	4,941	-0.04%
2020/12/11	2	48.90	60	49.12	48.90	-58	4,987	-1.16%
2020/12/10	0	0.00	7	48.97	49.05	-7	4,991	-0.14%
2020/12/09	2	48.95	0	0.00	49.25	2	4,972	0.04%
2020/12/07	2	48.50	3	48.92	49.10	-1	4,897	-0.02%
2020/12/04	1.2	49.32	0	0.00	49.40	1.2	4,826	0.02%
2020/12/03	0	49.20	4	49.35	49.20	-4	4,805	-0.08%
2020/12/02	0	0.00	2	49.15	49.35	-2	4,779	-0.04%
2020/12/01	1	48.60	1	48.45	48.85	0	4,779	0.00%
2020/11/30	2	48.95	4	48.83	48.05	-2	4,794	-0.04%
2020/11/27	1	49.10	0	0.00	49.05	1	4,647	0.02%
2020/11/26	1	48.30	1.4	48.43	48.65	-0.4	4,653	-0.01%
2020/11/25	1	48.25	0	0.00	48.25	1	4,727	0.02%
2020/11/23	0	0.00	1	48.60	48.50	-1	4,715	-0.02%
2020/11/20	2	48.18	0	0.00	48.00	2	4,681	0.04%
2020/11/19	0	0.00	21	48.60	48.75	-21	4,638	-0.45%
2020/11/18	1	48.20	7	48.39	48.55	-6	4,609	-0.13%
2020/11/17	1	48.10	5	48.02	48.30	-4	4,579	-0.09%
2020/11/16	0	0.00	2	47.65	47.60	-2	4,603	-0.04%
2020/11/13	0	0.00	1	47.25	47.05	-1	4,602	-0.02%
2020/11/12	0.2	47.40	2	47.70	47.45	-1.8	4,589	-0.04%
2020/11/11	20	47.50	3	47.47	47.70	17	4,608	0.37%
2020/11/10	1	47.40	6	47.42	47.50	-5	4,618	-0.11%
2020/11/09	0	47.20	30	47.45	47.40	-30	4,629	-0.65%
2020/11/06	3	47.22	0	0.00	47.25	3	4,654	0.06%
2020/11/05	0	0.00	2	47.23	47.30	-2	4,711	-0.04%
2020/11/04	41	46.77	5	47.10	47.25	36	4,729	0.76%
2020/11/02	0	0.00	5	46.10	45.85	-5	4,759	-0.11%
2020/10/30	25	46.70	1	46.70	46.55	24	4,824	0.50%
2020/10/28	0	0.00	2	46.45	46.55	-2	5,203	-0.04%
2020/10/27	0	46.00	0	0.00	46.00	0	5,929	0.00%
2020/10/26	1	45.90	1	45.85	45.95	0	6,008	0.00%
2020/10/23	1	45.45	0	0.00	45.55	1	6,057	0.02%
2020/10/21	0.1	45.55	0	0.00	45.50	0.1	6,149	0.00%
2020/10/20	0	45.85	0	0.00	45.80	0	6,185	0.00%
2020/10/19	1	46.15	2	46.20	46.00	-1	6,223	-0.02%
2020/10/16	1	45.90	1	46.10	46.00	0	6,269	0.00%
2020/10/14	1	45.74	0	0.00	45.40	1	6,344	0.02%
2020/10/13	1	45.70	0	0.00	45.70	1	6,410	0.02%
2020/10/12	0.2	45.80	0	0.00	45.75	0.2	6,555	0.00%
2020/10/08	2	45.63	2	45.55	45.65	0	6,709	0.00%
2020/10/07	3	45.43	0	0.00	45.40	3	6,787	0.04%
2020/10/05	0	0.00	2	45.70	45.80	-2	6,944	-0.03%
2020/09/30	0	0.00	10	45.94	46.10	-10	7,076	-0.14%
2020/09/28	0	45.90	0	0.00	45.90	0	7,213	0.00%
2020/09/25	1	45.25	24	45.00	45.00	-23	7,296	-0.32%
2020/09/24	1	45.10	1	45.15	45.00	0	7,318	0.00%
2020/09/23	1	46.00	0	0.00	46.00	1	7,317	0.01%
2020/09/22	2	45.95	0	0.00	45.85	2	7,388	0.03%
2020/09/21	2.1	46.65	0	0.00	46.60	2.1	7,457	0.03%
2020/09/18	3	46.63	0	0.00	46.85	3	7,638	0.04%
2020/09/17	0	47.20	3	47.83	47.10	-3	7,787	-0.04%
2020/09/16	5	47.52	15	47.42	47.50	-10	8,393	-0.12%
2020/09/14	0.2	47.00	0	0.00	47.00	0.2	8,956	0.00%
2020/09/09	3	45.78	0	0.00	46.15	3	9,381	0.03%
2020/09/08	0	0.00	1	46.45	46.45	-1	9,419	-0.01%
2020/09/07	0	46.25	0	0.00	46.20	0	9,561	0.00%
2020/09/03	1	46.30	0	0.00	46.05	1	9,816	0.01%
2020/09/02	1	46.15	21	46.51	46.05	-20	9,893	-0.20%
2020/09/01	3	45.98	0	0.00	46.20	3	9,956	0.03%
2020/08/28	1	46.55	0	0.00	46.65	1	10,032	0.01%
2020/08/27	1	46.75	2	46.65	46.90	-1	10,152	-0.01%
2020/08/26	2	46.90	0	0.00	47.00	2	10,196	0.02%
2020/08/25	1	47.15	0	0.00	47.15	1	10,220	0.01%
2020/08/24	0	0.00	2	46.90	46.90	-2	10,330	-0.02%
2020/08/21	2.1	46.98	0	0.00	47.00	2.1	10,385	0.02%
2020/08/20	3	46.98	3	46.60	46.90	0	10,416	0.00%
2020/08/19	7	48.41	5	48.33	48.10	2	10,435	0.02%
2020/08/18	1	47.85	4	47.91	47.95	-3	10,385	-0.03%
2020/08/17	4	47.60	0	0.00	47.85	4	10,402	0.04%
2020/08/14	2	47.28	0	0.00	47.20	2	10,414	0.02%
2020/08/12	2.2	47.52	0	0.00	47.60	2.2	10,470	0.02%
2020/08/11	1	48.05	2	47.75	48.00	-1	10,470	-0.01%
2020/08/10	3	48.80	2	48.55	48.50	1	10,523	0.01%
2020/08/07	0	48.95	0	0.00	48.95	0	10,562	0.00%
2020/08/06	1	48.75	19	48.74	48.85	-18	10,557	-0.17%
2020/08/05	14	49.05	4	49.08	49.10	10	10,579	0.09%
2020/08/04	5	48.81	2	49.15	49.35	3	10,545	0.03%
2020/08/03	62	49.17	7	48.77	48.60	55	10,452	0.53%
2020/07/31	24.1	49.84	44	48.61	49.60	-19.9	10,222	-0.19%
2020/07/30	4	45.76	0	0.00	45.70	4	9,516	0.04%
2020/07/29	5	45.06	1	45.05	44.80	4	9,473	0.04%
2020/07/28	3	45.08	0	45.10	45.05	3	9,560	0.03%
2020/07/27	3	45.78	4	45.53	45.50	-1	9,662	-0.01%
2020/07/24	19	46.44	4	46.28	46.50	15	9,665	0.16%
2020/07/23	2	46.60	2	46.55	46.55	0	9,683	0.00%
2020/07/22	1	46.70	0	0.00	46.70	1	9,665	0.01%
2020/07/21	1	47.00	0	0.00	46.80	1	9,641	0.01%
2020/07/20	0	47.00	0.3	47.00	47.00	-0.2	9,628	0.00%
2020/07/17	6	47.14	0	0.00	46.70	6	9,646	0.06%
2020/07/16	1	47.00	1	47.30	46.90	0	9,635	0.00%
2020/07/15	1	47.10	22	47.35	47.40	-21	9,551	-0.22%
2020/07/14	0	47.00	1	47.05	46.95	-1	9,476	-0.01%
2020/07/13	8.2	46.60	5	46.80	47.10	3.2	9,445	0.03%
2020/07/10	6	46.82	0.4	46.80	46.70	5.6	9,418	0.06%
2020/07/09	1	47.20	0	0.00	47.10	1	9,373	0.01%
2020/07/07	13	46.91	1	46.90	47.05	12	9,124	0.13%
2020/07/06	11	46.89	61	47.05	47.05	-50	9,052	-0.55%
2020/07/03	3	46.85	1	46.80	46.85	2	9,031	0.02%
2020/07/02	4	46.93	4	47.08	47.15	0	9,062	0.00%
2020/07/01	2	47.00	0	0.00	46.75	2	9,093	0.02%
2020/06/30	3	46.68	0	0.00	46.30	3	9,056	0.03%
2020/06/29	19	46.53	12	46.67	46.50	7	9,047	0.08%
2020/06/24	5	47.64	9.3	47.36	47.30	-4.3	8,911	-0.05%
2020/06/23	93	47.86	0	0.00	47.40	93	8,773	1.06%
2020/06/22	2.1	52.61	2	53.60	53.10	0.1	8,201	0.00%
2020/06/19	20	52.00	1	52.40	52.40	19	7,984	0.24%
2020/06/18	3	51.97	3	51.90	52.40	0	7,710	0.00%
2020/06/17	1	51.39	1	51.20	51.30	0	7,599	0.00%
2020/06/16	4	51.10	2	51.00	51.10	2	7,683	0.03%
2020/06/15	1	51.20	0	0.00	51.30	1	7,769	0.01%
2020/06/12	0.2	50.60	1	50.80	50.80	-0.8	7,842	-0.01%
2020/06/11	1	51.30	2.2	51.15	50.70	-1.2	7,891	-0.01%
2020/06/10	2	51.20	5	51.06	51.40	-3	7,831	-0.04%
2020/06/09	1	50.60	0	0.00	50.60	1	7,922	0.01%
2020/06/05	0	0.00	4	50.10	50.40	-4	8,035	-0.05%
2020/06/04	34	49.60	24	49.84	49.85	10	8,097	0.12%
2020/06/03	6	49.55	4	49.53	49.55	2	8,104	0.02%
2020/06/01	0	0.00	1	48.65	48.85	-1	8,099	-0.01%
2020/05/29	0	0.00	1	48.40	48.10	-1	8,246	-0.01%
2020/05/27	2	48.75	4	48.36	48.65	-2	8,475	-0.02%
2020/05/26	0	0.00	2	48.00	48.00	-2	8,632	-0.02%
2020/05/25	1	47.25	4	46.30	47.25	-3	8,538	-0.04%
2020/05/21	0	0.00	1	47.25	47.35	-1	8,654	-0.01%
2020/05/19	0	0.00	5	46.63	46.80	-5	8,790	-0.06%
2020/05/18	7	45.62	0	0.00	45.50	7	8,698	0.08%
2020/05/15	2	46.05	2	46.00	46.10	0	8,648	0.00%
2020/05/14	1	46.85	20	46.80	46.85	-19	8,495	-0.22%
2020/05/13	1	46.85	1	46.85	46.85	0	8,397	0.00%
2020/05/12	23.2	47.09	0	0.00	46.90	23.2	8,342	0.28%
2020/05/11	3	47.10	0	0.00	46.95	3	8,288	0.04%
2020/05/05	0	0.00	1	46.60	46.65	-1	7,985	-0.01%
2020/05/04	3	45.48	11	46.06	46.50	-8	7,975	-0.10%
2020/04/30	1	46.25	4.1	46.40	46.50	-3.1	7,841	-0.04%
2020/04/29	2	45.65	2	45.60	45.40	0	7,718	0.00%
2020/04/28	5	44.95	1	44.95	45.05	4	7,755	0.05%
2020/04/23	7	43.90	1	43.85	44.00	6	7,797	0.08%
2020/04/21	2	43.00	4	42.90	43.00	-2	7,654	-0.03%
2020/04/20	1	43.35	2	43.28	43.45	-1	7,573	-0.01%
2020/04/17	0	0.00	4	43.05	42.95	-4	7,499	-0.05%
2020/04/16	3	43.25	0	0.00	43.20	3	7,392	0.04%
2020/04/15	1	43.60	0	0.00	43.70	1	7,306	0.01%
2020/04/14	4	43.20	2	42.83	43.25	2	7,251	0.03%
2020/04/13	1.2	42.48	0	0.00	42.55	1.2	7,209	0.02%
2020/04/09	2	42.30	2	42.33	42.15	0	7,205	0.00%
2020/04/08	6	42.44	0	0.00	42.15	6	7,196	0.08%
2020/04/07	3	42.35	3	42.15	42.10	0	7,149	0.00%
2020/04/06	2	41.83	0	0.00	42.25	2	7,047	0.03%
2020/04/01	1	41.35	14	41.48	41.35	-13	6,917	-0.19%
2020/03/31	3	41.12	10	41.30	41.30	-7	6,843	-0.10%
2020/03/30	2	40.90	0	0.00	41.00	2	6,708	0.03%
2020/03/27	4	41.24	1.7	41.35	40.95	2.3	6,649	0.03%
2020/03/26	0	0.00	1	41.10	40.85	-1	6,591	-0.02%
2020/03/25	0	0.00	3	40.85	40.50	-3	6,604	-0.05%
2020/03/23	2	39.00	1	39.10	38.55	1	6,496	0.02%
2020/03/20	8	40.05	2	40.38	40.65	6	6,462	0.09%
2020/03/19	28	38.01	2	38.03	37.80	26	6,314	0.41%
2020/03/18	1.2	39.72	0	0.00	39.10	1.2	6,121	0.02%
2020/03/17	2	39.75	3	39.75	39.40	-1	6,012	-0.02%
2020/03/16	4	41.16	1.3	41.19	40.35	2.7	5,848	0.05%
2020/03/13	4	40.43	4	40.64	41.30	0	5,725	0.00%
2020/03/12	5	42.34	10	42.75	42.00	-5	5,480	-0.09%
2020/03/10	10	44.17	0	0.00	44.00	10	5,216	0.19%
2020/03/09	2	43.60	9	43.75	44.00	-7	5,074	-0.14%
2020/03/06	4	44.48	0	0.00	44.35	4	5,015	0.08%
2020/03/05	5	44.88	0	0.00	44.85	5	4,966	0.10%
2020/03/04	6	45.50	6	45.13	45.10	0	4,875	0.00%
2020/03/03	2	44.25	11.3	44.43	43.95	-9.3	4,719	-0.20%
2020/03/02	6	42.66	3	43.05	42.85	3	4,574	0.07%
2020/02/27	11	44.00	0	0.00	43.85	11	4,715	0.23%
2020/02/26	6	43.53	25	43.50	43.45	-19	4,524	-0.42%
2020/02/25	6	43.93	0	0.00	43.95	6	4,492	0.13%
2020/02/24	9	44.03	0	0.00	44.00	9	4,496	0.20%
2020/02/21	5	45.72	0	0.00	45.60	5	4,422	0.11%
2020/02/20	6	46.67	0	0.00	46.60	6	4,361	0.14%
2020/02/13	5	47.35	0	0.00	47.10	5	4,469	0.11%
2020/02/12	0	0.00	2	47.15	47.10	-2	4,532	-0.04%
2020/02/10	10	47.40	0	0.00	47.00	10	4,607	0.22%
2020/02/07	1	47.30	0	0.00	47.20	1	4,644	0.02%
2020/02/04	5	47.55	0	0.00	47.50	5	4,862	0.10%
2020/02/03	16	48.04	21	47.05	47.00	-5	4,925	-0.10%
2020/01/31	0	0.00	0	47.40	47.20	0	4,919	0.00%
2020/01/30	12.1	46.69	0	0.00	45.65	12.1	4,862	0.25%
2020/01/20	0	0.00	2	50.00	50.00	-2	4,775	-0.04%
2020/01/17	0	0.00	2	50.00	50.00	-2	4,867	-0.04%
2020/01/16	0	0.00	0	49.30	49.50	0	4,979	0.00%
2020/01/09	0	0.00	10	48.80	48.75	-10	5,933	-0.17%
2020/01/08	1	48.85	0	0.00	48.70	1	6,027	0.02%
2020/01/07	0	0.00	0	48.90	48.90	0	6,080	0.00%
2020/01/02	2	49.30	0	0.00	49.20	2	6,312	0.03%
2019/12/31	10	49.40	0	0.00	49.35	10	6,321	0.16%
2019/12/30	0	0.00	2	49.80	49.90	-2	6,376	-0.03%
2019/12/26	1	49.70	1	49.90	49.90	0	6,561	0.00%
2019/12/23	1	49.60	0	0.00	49.75	1	6,920	0.01%
2019/12/20	1	49.65	1	51.00	49.65	0	7,003	0.00%
2019/12/18	0	0.00	1	51.10	51.10	-1	6,984	-0.01%
2019/12/13	0	0.00	6	50.13	50.20	-6	7,061	-0.08%
2019/12/12	0	0.00	50	49.75	49.70	-50	7,039	-0.71%
2019/12/11	0	0.00	42	49.78	49.90	-42	7,034	-0.60%
2019/11/29	12	48.51	0	0.00	48.40	12	7,151	0.17%
2019/11/28	8	49.06	0	0.00	49.10	8	7,169	0.11%
2019/11/27	7	49.63	0	0.00	49.60	7	7,282	0.10%
2019/11/26	26	49.83	0	0.00	49.75	26	7,305	0.36%
2019/11/25	21	50.11	0.2	50.10	50.10	20.8	6,922	0.30%
2019/11/22	30	50.30	0	0.00	50.90	30	7,013	0.43%
2019/11/20	0	0.00	2	50.60	50.60	-2	6,986	-0.03%
2019/11/19	0	50.10	0	0.00	50.40	0	7,015	0.00%
2019/11/18	0.1	50.40	0	0.00	50.60	0.1	7,096	0.00%
2019/11/15	0	0.00	10	50.00	49.95	-10	7,244	-0.14%
2019/11/13	1	49.95	0	0.00	49.95	1	7,462	0.01%
2019/11/08	1	50.40	0	0.00	50.40	1	7,597	0.01%
2019/11/06	0	0.00	0.3	50.60	50.80	-0.3	7,782	0.00%
2019/11/04	0	0.00	62	49.91	50.70	-62	7,945	-0.78%
2019/10/31	0	0.00	1.1	50.00	50.20	-1.1	8,248	-0.01%
2019/10/30	0	0.00	5.1	49.46	49.50	-5.1	8,577	-0.06%
2019/10/29	0	0.00	1	49.90	49.90	-1	8,695	-0.01%
2019/10/28	21	49.06	0	0.00	49.55	21	8,690	0.24%
2019/10/25	11	49.28	0	0.00	49.50	11	8,652	0.13%
2019/10/23	41	49.59	0	0.00	49.20	41	8,508	0.48%
2019/10/22	1	51.50	106	50.31	51.50	-105	8,344	-1.26%	大賣/鉅額交易
2019/10/21	5	47.90	0	0.00	48.00	5	7,972	0.06%
2019/10/18	17	48.24	0	0.00	48.05	17	8,163	0.21%
2019/10/17	16.1	48.45	0	0.00	48.55	16.1	8,089	0.20%
2019/10/16	5	48.45	0	0.00	48.90	5	8,062	0.06%
2019/10/15	0	0.00	1	49.20	48.95	-1	8,022	-0.01%
2019/10/14	0	0.00	2.3	48.83	49.00	-2.3	8,032	-0.03%
2019/10/09	25	48.45	2	48.40	48.30	23	7,978	0.29%
2019/10/07	7	48.53	0	0.00	48.70	7	7,876	0.09%
2019/10/04	1	48.35	1	48.85	48.90	0	7,876	0.00%
2019/10/03	29	48.55	2	49.10	49.20	27	7,817	0.35%
2019/10/02	2	48.45	0	0.00	48.50	2	7,722	0.03%
2019/09/27	0	0.00	0.9	49.10	49.30	-0.9	7,555	-0.01%
2019/09/26	2	49.70	1	49.70	49.55	1	7,439	0.01%
2019/09/25	0	0.00	80	49.70	49.80	-80	7,362	-1.09%
2019/09/24	0	0.00	4	48.50	48.45	-4	7,269	-0.06%
2019/09/23	1	48.25	0	0.00	48.25	1	7,236	0.01%
2019/09/20	0	0.00	1	48.80	48.60	-1	7,247	-0.01%
2019/09/19	1	48.20	0	0.00	48.45	1	7,127	0.01%
2019/09/18	1	48.15	1	48.55	48.80	0	7,117	0.00%
2019/09/17	10.1	47.98	0	0.00	48.15	10.1	7,066	0.14%
2019/09/16	6	48.07	0	0.00	48.15	6	7,141	0.08%
2019/09/11	5	48.60	0	0.00	48.65	5	7,108	0.07%
2019/09/09	0	0.00	3	49.15	49.40	-3	7,083	-0.04%
2019/09/05	5	48.35	0	0.00	48.75	5	7,039	0.07%
2019/09/04	0	0.00	4	48.53	48.60	-4	6,968	-0.06%
2019/09/03	6	48.19	2	48.35	47.70	4	6,916	0.06%
2019/09/02	2	48.95	0	0.00	48.95	2	6,898	0.03%
2019/08/30	0	0.00	1	49.40	50.00	-1	6,881	-0.01%
2019/08/29	0	0.00	2	48.63	48.90	-2	6,773	-0.03%
2019/08/28	53	48.81	0.6	48.35	48.45	52.4	6,770	0.77%
2019/08/27	0	0.00	50	48.85	48.40	-50	6,762	-0.74%
2019/08/26	2.9	47.75	0	0.00	48.25	2.9	6,675	0.04%
2019/08/22	0	0.00	5	48.34	48.55	-5	6,697	-0.08%
2019/08/21	7.2	47.97	0	0.00	48.00	7.2	6,822	0.10%
2019/08/20	2	48.95	32	48.72	49.00	-30	6,719	-0.45%
2019/08/19	2.1	47.24	0.2	47.10	47.10	1.9	6,537	0.03%
2019/08/16	0	0.00	3	47.95	47.90	-3	6,449	-0.05%
2019/08/15	5	46.45	5	46.95	46.65	0	6,267	0.00%
2019/08/13	10	46.45	0	0.00	46.30	10	6,100	0.16%
2019/08/12	40	46.70	1	46.75	46.40	39	6,048	0.64%
2019/08/08	0	0.00	2	46.70	46.80	-2	5,952	-0.03%
2019/08/07	0	0.00	1	46.50	46.00	-1	5,807	-0.02%
2019/08/05	5	46.80	74.2	46.85	47.00	-69.2	5,463	-1.27%
2019/08/02	0	0.00	10	46.91	47.00	-10	5,354	-0.19%
2019/08/01	8	46.16	10	46.09	46.25	-2	5,076	-0.04%
2019/07/31	5	43.10	5	43.90	44.30	0	4,712	0.00%
2019/07/26	6	43.13	0	0.00	43.15	6	4,559	0.13%
2019/07/25	2	43.90	0.2	43.60	43.50	1.8	4,556	0.04%
2019/07/24	0	0.00	1	43.90	43.70	-1	4,661	-0.02%
2019/07/23	52	43.65	0	0.00	43.70	52	4,723	1.10%
2019/07/22	18	43.14	0	0.00	43.00	18	4,642	0.39%
2019/07/19	7	47.18	17	47.17	47.10	-10	4,397	-0.23%
2019/07/18	5	47.05	12	47.10	47.10	-7	4,320	-0.16%
2019/07/17	0.1	46.95	1	47.00	47.10	-0.9	4,291	-0.02%
2019/07/16	0	0.00	3	47.60	47.20	-3	4,222	-0.07%
2019/07/15	0	0.00	1	47.00	47.00	-1	4,107	-0.02%
2019/07/12	1	46.60	0	0.00	46.80	1	4,122	0.02%
2019/07/11	0	0.00	5	47.10	46.95	-5	4,113	-0.12%
2019/07/10	0	0.00	1	46.90	46.70	-1	4,107	-0.02%
2019/07/09	20	46.35	1	46.14	46.05	19	4,096	0.46%
2019/07/08	0	0.00	2	46.55	46.75	-2	4,116	-0.05%
2019/07/03	0	0.00	2	46.18	46.10	-2	4,224	-0.05%
2019/07/02	0	0.00	1	46.00	45.90	-1	4,251	-0.02%
2019/07/01	0	0.00	1	45.90	45.80	-1	4,259	-0.02%
2019/06/26	4	44.93	0	0.00	45.00	4	4,412	0.09%
2019/06/25	1	44.90	0	0.00	44.95	1	4,441	0.02%
2019/06/20	1	45.80	0	0.00	45.70	1	4,439	0.02%
2019/06/19	0	0.00	124	45.33	45.70	-124	4,437	-2.79%	大賣/鉅額交易
2019/06/18	0	44.80	0	0.00	44.90	0	4,431	0.00%
2019/06/17	0.1	45.00	0	0.00	45.05	0.1	4,482	0.00%
2019/06/11	0	0.00	3	45.55	45.50	-3	4,657	-0.06%
2019/06/05	0	0.00	6	45.79	45.45	-6	4,680	-0.13%
2019/06/04	0	0.00	1	45.50	45.25	-1	4,691	-0.02%
2019/06/03	0	0.00	4	45.51	45.50	-4	4,712	-0.08%
2019/05/31	0	0.00	2	45.15	45.10	-2	4,723	-0.04%
2019/05/30	0	0.00	2	44.98	45.10	-2	4,772	-0.04%
2019/05/23	1	43.75	0	0.00	43.95	1	5,191	0.02%
2019/05/21	0	0.00	2	44.03	44.20	-2	5,284	-0.04%
2019/05/20	0.1	43.50	5	43.60	43.65	-4.9	5,265	-0.09%
2019/05/15	0	0.00	1	43.50	43.50	-1	5,388	-0.02%
2019/05/14	1	42.95	4	42.98	42.80	-3	5,453	-0.06%
2019/05/09	1	43.10	0	0.00	43.40	1	5,755	0.02%
2019/05/08	11	43.49	0	0.00	43.30	11	5,802	0.19%
2019/05/07	0	0.00	9	44.22	44.30	-9	5,821	-0.15%
2019/05/06	1	43.20	0	0.00	43.25	1	5,845	0.02%
2019/05/02	8	43.20	0	0.00	43.40	8	6,055	0.13%
2019/04/30	9	43.51	0	0.00	43.55	9	6,144	0.15%
2019/04/29	8	44.32	0	0.00	44.45	8	6,074	0.13%
2019/04/26	1	45.00	1	45.00	45.20	0	6,104	0.00%
2019/04/17	1.1	44.30	0	0.00	44.30	1.1	6,802	0.02%
2019/04/16	6	44.35	0	0.00	44.35	6	6,890	0.09%
2019/04/12	11	44.09	0	0.00	43.95	11	7,004	0.16%
2019/04/11	12	44.52	0	0.00	44.25	12	7,075	0.17%
2019/04/10	15	44.92	0	0.00	45.25	15	7,060	0.21%
2019/04/09	28	45.10	1	45.20	45.15	27	7,082	0.38%
2019/04/03	5	44.65	0	0.00	44.90	5	7,072	0.07%
2019/04/02	23	44.60	11	44.62	44.80	12	7,062	0.17%
2019/04/01	0	0.00	10	44.40	44.60	-10	7,061	-0.14%
2019/03/29	6	44.33	0	0.00	44.85	6	6,982	0.09%
2019/03/28	10	44.65	0	0.00	44.05	10	6,945	0.14%
2019/03/26	0	0.00	5	45.30	45.35	-5	7,050	-0.07%
2019/03/22	0	0.00	1	44.55	44.85	-1	7,130	-0.01%
2019/03/19	10	44.20	1	44.35	44.15	9	7,223	0.12%
2019/03/18	10	44.10	0	0.00	44.30	10	7,278	0.14%
2019/03/15	8	43.95	0	0.00	44.10	8	7,313	0.11%
2019/03/12	0	0.00	2	43.95	43.60	-2	7,293	-0.03%
2019/03/11	2	43.50	0	0.00	43.60	2	7,377	0.03%
2019/03/08	0	0.00	2	43.73	43.40	-2	7,455	-0.03%
2019/03/07	0	0.00	4	43.80	43.50	-4	7,876	-0.05%
2019/03/06	5	43.70	0	0.00	43.55	5	7,935	0.06%
2019/03/05	9	43.36	2	42.88	43.10	7	8,033	0.09%
2019/03/04	8	43.28	1	43.65	43.10	7	8,087	0.09%
2019/02/27	10	44.59	2	44.53	44.55	8	7,947	0.10%
2019/02/26	2	47.00	5	47.32	47.20	-3	7,749	-0.04%
2019/02/25	0	0.00	1	45.95	46.40	-1	7,680	-0.01%
2019/02/22	0	0.00	1	45.80	45.85	-1	7,702	-0.01%
2019/02/14	1	45.20	0	0.00	45.65	1	7,846	0.01%
2019/02/12	0	0.00	1	46.30	46.60	-1	7,819	-0.01%
2019/02/11	2	46.63	3	46.37	46.65	-1	7,868	-0.01%
2019/01/30	1	45.30	2	45.00	45.25	-1	7,772	-0.01%
2019/01/29	0	0.00	2	44.60	44.85	-2	7,693	-0.03%
2019/01/28	1	44.45	0	0.00	44.50	1	7,670	0.01%
2019/01/25	0	0.00	2	44.50	44.50	-2	7,655	-0.03%
2019/01/24	1	44.00	1	44.00	44.15	0	7,668	0.00%
2019/01/23	0	0.00	6	43.77	44.10	-6	7,699	-0.08%
2019/01/22	0	0.00	1	43.35	43.35	-1	7,586	-0.01%
2019/01/21	0	0.00	2	42.90	43.00	-2	7,476	-0.03%
2019/01/11	1	43.00	4	43.18	42.95	-3	7,295	-0.04%
2019/01/10	3	42.80	3	43.40	42.95	0	7,226	0.00%
2019/01/09	3	43.15	8	42.98	43.30	-5	7,077	-0.07%
2019/01/08	6	41.70	1	41.80	41.60	5	6,880	0.07%
2019/01/07	3	41.22	1	41.25	41.45	2	6,838	0.03%
2019/01/04	1	40.70	0	0.00	40.65	1	6,835	0.01%
2019/01/03	3	41.32	4	41.39	41.50	-1	6,932	-0.01%
2019/01/02	0	0.00	1	40.70	40.65	-1	6,840	-0.01%
2018/12/28	0	0.00	1	40.50	40.60	-1	6,810	-0.01%
2018/12/26	2	39.48	0	0.00	39.90	2	6,852	0.03%
2018/12/21	1	40.95	3	40.85	41.00	-2	6,899	-0.03%
2018/12/20	1	40.90	1	41.20	41.20	0	6,826	0.00%
2018/12/19	0	0.00	21	40.98	41.00	-21	6,774	-0.31%
2018/12/13	1	40.50	1	40.60	40.75	0	6,633	0.00%
2018/12/11	0	0.00	15	40.50	40.50	-15	6,529	-0.23%
2018/12/07	0	0.00	1	40.90	40.55	-1	6,647	-0.02%
2018/12/06	1	40.40	5	40.15	41.00	-4	6,658	-0.06%
2018/12/05	0	0.00	5	40.95	41.00	-5	6,605	-0.08%
2018/12/04	3	41.50	3.5	41.52	41.65	-0.5	6,591	-0.01%
2018/12/03	0	0.00	2	41.13	41.30	-2	6,481	-0.03%
2018/11/30	0	0.00	7	40.29	40.90	-7	6,372	-0.11%
2018/11/28	1	39.15	0	0.00	39.70	1	5,771	0.02%
2018/11/27	0	0.00	13	39.07	39.35	-13	5,615	-0.23%
2018/11/19	0	0.00	5	38.70	38.70	-5	5,198	-0.10%
2018/11/15	0	0.00	3	38.78	38.70	-3	5,059	-0.06%
2018/11/14	0	0.00	8	38.24	38.60	-8	5,011	-0.16%
2018/11/09	0	0.00	1	38.00	38.00	-1	4,868	-0.02%
2018/11/08	0	0.00	5	38.76	38.80	-5	4,838	-0.10%
2018/11/07	0.1	38.35	3	38.38	38.55	-2.9	4,828	-0.06%
2018/11/06	0	37.80	2	37.85	38.00	-2	4,792	-0.04%
2018/11/05	0.2	37.80	0	0.00	37.80	0.2	4,786	0.00%
2018/11/02	0	0.00	2	37.10	37.25	-2	4,796	-0.04%
2018/11/01	0	0.00	2	36.70	37.00	-2	4,812	-0.04%
2018/10/31	2	35.35	3	35.47	35.50	-1	4,742	-0.02%
2018/10/30	2	35.75	0	0.00	35.75	2	4,618	0.04%
2018/10/29	0	0.00	1	35.60	35.15	-1	4,587	-0.02%
2018/10/25	1	35.05	0	0.00	35.30	1	4,637	0.02%
2018/10/24	0	0.00	2	36.00	35.65	-2	4,770	-0.04%
2018/10/23	0	0.00	2	35.38	35.65	-2	4,777	-0.04%
2018/10/22	0	0.00	2	35.00	34.70	-2	4,757	-0.04%
2018/10/19	1	34.05	1	34.50	34.50	0	4,807	0.00%
2018/10/17	2	34.20	5	34.22	34.15	-3	4,840	-0.06%
2018/10/16	4	33.91	0	0.00	33.95	4	4,910	0.08%
2018/10/15	4	33.66	0	0.00	33.65	4	4,934	0.08%
2018/10/12	5	33.52	1	33.70	33.65	4	4,960	0.08%
2018/10/11	6	33.79	0	0.00	33.05	6	4,978	0.12%
2018/10/09	2	36.15	4	36.15	36.10	-2	4,948	-0.04%
2018/10/08	1	36.15	2.2	36.53	36.00	-1.2	5,030	-0.02%
2018/10/05	2	36.10	5	35.80	36.50	-3	5,088	-0.06%
2018/10/04	1	36.85	0	0.00	36.80	1	5,058	0.02%
2018/10/03	1	37.65	0	0.00	37.35	1	5,092	0.02%
2018/10/02	4	37.71	0	0.00	37.80	4	5,122	0.08%
2018/10/01	1	38.20	0	0.00	38.15	1	5,124	0.02%
2018/09/28	1	38.25	0	0.00	38.40	1	5,182	0.02%
2018/09/27	0.2	38.25	0	38.25	38.40	0.2	5,130	0.00%
2018/09/26	0	0.00	5	38.00	38.00	-5	5,110	-0.10%
2018/09/21	0	0.00	5	37.95	38.10	-5	5,172	-0.10%
2018/09/20	1	37.10	0	0.00	37.20	1	5,092	0.02%
2018/09/19	4	37.58	2	37.80	37.80	2	5,127	0.04%
2018/09/18	0	0.00	2	37.65	37.70	-2	5,159	-0.04%
2018/09/17	0	0.00	1	37.40	37.65	-1	5,260	-0.02%
2018/09/13	0	0.00	10	37.31	37.35	-10	5,356	-0.19%
2018/09/12	1	35.60	5	35.87	35.60	-4	5,214	-0.08%
2018/09/11	1	35.50	3	35.35	35.35	-2	5,239	-0.04%
2018/09/10	1	35.20	0	0.00	35.35	1	5,371	0.02%
2018/09/07	1	35.60	0	0.00	35.70	1	5,532	0.02%
2018/09/04	4	36.34	0	0.00	36.55	4	5,660	0.07%
2018/09/03	3	36.60	0	0.00	36.50	3	5,698	0.05%
2018/08/31	2	36.28	3	36.72	36.95	-1	5,760	-0.02%
2018/08/30	3	36.40	14	36.48	36.40	-11	5,755	-0.19%
2018/08/29	1	36.20	3	36.40	36.50	-2	5,779	-0.03%
2018/08/28	4	35.76	3	36.03	36.00	1	5,794	0.02%
2018/08/27	2	35.35	0	0.00	35.70	2	5,804	0.03%
2018/08/24	1	35.45	0	0.00	35.35	1	5,819	0.02%
2018/08/22	4	35.84	0	0.00	35.90	4	6,021	0.07%
2018/08/21	6	35.69	1	35.85	35.85	5	5,999	0.08%
2018/08/20	3	35.28	20	35.38	35.20	-17	5,995	-0.28%
2018/08/16	2	35.38	0	0.00	35.35	2	5,966	0.03%
2018/08/15	10	35.66	0	0.00	35.70	10	5,961	0.17%
2018/08/14	7	36.05	0	0.00	35.90	7	5,911	0.12%
2018/08/13	2	36.60	12	37.15	36.60	-10	5,821	-0.17%
2018/08/10	8	37.16	10	37.30	37.20	-2	5,789	-0.03%
2018/08/09	18	39.90	42	40.00	39.85	-24	5,760	-0.42%
2018/08/08	5	40.05	4	40.05	40.10	1	5,673	0.02%
2018/08/06	3	39.82	0	0.00	39.95	3	5,583	0.05%
2018/08/03	1	39.70	45	39.80	39.80	-44	5,577	-0.79%
2018/08/02	7	39.84	0	0.00	39.70	7	5,595	0.13%
2018/08/01	2	39.85	0	0.00	40.00	2	5,577	0.04%
2018/07/31	0	0.00	1	40.20	40.20	-1	5,611	-0.02%
2018/07/30	2	39.80	0	0.00	39.95	2	5,475	0.04%
2018/07/24	0	0.00	2	38.65	38.75	-2	5,485	-0.04%
2018/07/20	0	0.00	3	38.87	38.80	-3	5,373	-0.06%
2018/07/19	1	38.95	1	38.90	38.55	0	5,334	0.00%
2018/07/18	0	0.00	1	38.50	38.50	-1	5,322	-0.02%
2018/07/17	0	0.00	6	38.29	38.15	-6	5,279	-0.11%
2018/07/16	0	0.00	3	37.85	37.70	-3	5,155	-0.06%
2018/07/13	1	37.65	1	37.70	37.55	0	5,093	0.00%
2018/07/11	2.1	36.44	0	0.00	36.80	2.1	5,066	0.04%
2018/07/10	0	0.00	1	36.70	36.80	-1	5,024	-0.02%
2018/07/09	50	36.00	0	0.00	36.10	50	5,014	1.00%
2018/07/05	0	0.00	4	36.40	36.20	-4	4,984	-0.08%
2018/07/04	3	36.68	0	0.00	36.50	3	5,016	0.06%
2018/07/03	1	36.75	0	0.00	36.50	1	5,123	0.02%
2018/07/02	1	37.00	0	0.00	36.80	1	5,118	0.02%
2018/06/29	1	36.75	0	0.00	36.90	1	5,067	0.02%
2018/06/27	4	37.08	1	37.20	37.00	3	4,984	0.06%
2018/06/26	3	37.00	0	0.00	37.00	3	4,973	0.06%
2018/06/25	13	37.56	0	0.00	37.45	13	4,848	0.27%
2018/06/22	2	37.78	1	38.00	37.95	1	4,763	0.02%
2018/06/21	6	38.15	0	0.00	38.00	6	4,686	0.13%
2018/06/20	1	38.10	0	0.00	38.10	1	4,731	0.02%
2018/06/19	7	38.02	0	0.00	38.15	7	4,700	0.15%
2018/06/15	3	38.77	0	0.00	38.55	3	4,664	0.06%
2018/06/14	2	39.50	0	0.00	39.25	2	4,513	0.04%
2018/06/13	1	39.75	0	0.00	39.80	1	4,493	0.02%
2018/06/12	2	39.85	2	40.50	40.20	0	4,619	0.00%
2018/06/11	4	40.01	0	0.00	39.95	4	4,693	0.09%
2018/06/08	5	40.20	0	0.00	40.00	5	4,919	0.10%
2018/06/07	4	40.15	0	0.00	40.60	4	4,985	0.08%
2018/06/06	0	0.00	4	39.71	39.90	-4	5,053	-0.08%
2018/05/29	0	0.00	2	39.20	39.00	-2	5,195	-0.04%
2018/05/25	0	0.00	10	38.85	38.85	-10	5,863	-0.17%
2018/05/23	0	0.00	0	38.30	38.25	0	6,605	0.00%
2018/05/18	0	0.00	1	38.20	38.15	-1	6,780	-0.01%
2018/05/17	7	38.41	2	38.40	38.20	5	6,839	0.07%
2018/05/16	1	38.45	0	0.00	38.45	1	6,862	0.01%
2018/05/11	1	38.85	3	38.87	38.85	-2	7,125	-0.03%
2018/05/10	6	38.49	2	38.30	38.45	4	7,125	0.06%
2018/05/08	2	38.45	0	0.00	38.50	2	7,162	0.03%
2018/05/07	7	37.59	0	0.00	37.60	7	7,132	0.10%
2018/05/04	10	38.00	1	37.75	38.00	9	7,115	0.13%
2018/05/03	2	38.03	0	0.00	38.00	2	7,152	0.03%
2018/05/02	14	38.61	0	0.00	38.60	14	7,218	0.19%
2018/04/30	2	38.53	1	38.65	39.25	1	7,204	0.01%
2018/04/25	0	0.00	5	39.30	40.00	-5	7,150	-0.07%
2018/04/24	1	39.60	0	0.00	39.15	1	7,276	0.01%
2018/04/23	11	40.22	2	40.30	40.25	9	7,255	0.12%
2018/04/20	0	0.00	1	40.85	40.85	-1	7,237	-0.01%
2018/04/18	0	0.00	2	40.85	40.65	-2	7,217	-0.03%
2018/04/17	0	0.00	2	41.60	41.05	-2	7,234	-0.03%
2018/04/16	0	0.00	1	41.40	41.40	-1	7,188	-0.01%
2018/04/13	0	0.00	3	41.27	41.20	-3	7,222	-0.04%
2018/04/10	26	40.39	0	0.00	40.50	26	7,210	0.36%
2018/04/03	1	40.40	1	40.30	40.30	0	7,080	0.00%
2018/04/02	0	0.00	1	41.35	41.10	-1	7,087	-0.01%
2018/03/31	0	0.00	10	41.25	41.40	-10	7,119	-0.14%
2018/03/30	2	40.80	2	40.85	40.65	0	7,112	0.00%
2018/03/28	1	40.65	2	40.73	40.60	-1	7,046	-0.01%
2018/03/27	0	0.00	21	40.74	40.80	-21	7,048	-0.30%
2018/03/26	1	40.35	0	0.00	40.25	1	7,075	0.01%
2018/03/23	14	40.21	0	0.00	40.50	14	7,119	0.20%
2018/03/22	5	41.36	1	41.40	41.40	4	7,142	0.06%
2018/03/21	6	41.25	0.2	41.20	41.10	5.8	7,231	0.08%
2018/03/19	0	0.00	1	42.10	41.95	-1	7,365	-0.01%
2018/03/16	0	0.00	1	41.65	41.75	-1	7,679	-0.01%
2018/03/15	0	0.00	13	41.84	42.35	-13	7,535	-0.17%
2018/03/14	13	41.42	1	41.15	40.75	12	7,453	0.16%
2018/03/13	0	0.00	0.8	41.75	41.75	-0.8	7,307	-0.01%
2018/03/12	1	41.90	5	42.50	42.00	-4	7,268	-0.06%
2018/03/09	2	42.80	0	0.00	42.60	2	7,218	0.03%
2018/03/08	0	0.00	3	42.95	42.70	-3	7,228	-0.04%
2018/03/07	2	43.30	0	0.00	42.60	2	7,236	0.03%
2018/03/05	4	43.03	0	0.00	43.00	4	7,768	0.05%
2018/03/02	40	42.85	0	0.00	43.00	40	7,769	0.51%
2018/03/01	36	43.06	16	42.82	42.70	20	7,735	0.26%
2018/02/26	1	43.20	1	43.40	43.00	0	7,153	0.00%
2018/02/23	0	0.00	24	42.00	42.70	-24	6,778	-0.35%
2018/02/21	0	0.00	1.2	38.80	39.60	-1.2	6,570	-0.02%
2018/02/12	12	37.47	0	0.00	37.45	12	6,535	0.18%
2018/02/09	5	37.10	0	0.00	37.65	5	6,548	0.08%
2018/02/08	11	38.55	10	39.00	38.35	1	6,568	0.02%
2018/02/07	12	39.93	0	0.00	39.60	12	6,701	0.18%
2018/02/06	11	39.47	0	0.00	39.30	11	6,835	0.16%
2018/02/05	1	40.10	0	0.00	41.20	1	6,900	0.01%
2018/02/01	0	0.00	1	42.60	41.85	-1	7,092	-0.01%
2018/01/31	0	0.00	10	42.30	42.80	-10	7,129	-0.14%
2018/01/25	0	0.00	1	43.00	43.10	-1	7,575	-0.01%
2018/01/24	0	0.00	2	41.75	41.90	-2	7,627	-0.03%
2018/01/23	0	0.00	4	41.35	41.60	-4	7,740	-0.05%
2018/01/19	1	41.40	1	41.10	41.25	0	7,878	0.00%
2018/01/18	2	41.15	4	41.28	41.40	-2	7,889	-0.03%
2018/01/16	0	0.00	1	40.20	40.35	-1	7,860	-0.01%
2018/01/12	0	0.00	0.1	39.95	40.10	-0.1	7,977	0.00%
2018/01/11	0	0.00	2	38.70	38.80	-2	8,045	-0.02%
2018/01/08	0.2	39.80	0	0.00	39.90	0.2	8,383	0.00%
2018/01/04	1	39.75	0	0.00	39.75	1	8,470	0.01%
2018/01/02	0	0.00	4	40.55	40.60	-4	8,581	-0.05%