光寶科 (2301)-凱基-高雄券商分點個股進出

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
101.0
漲跌
--
漲幅
0.00%
成交量
10,443張
產業
上市電腦週邊類股▲1.65%
1403人加入追蹤

立即追蹤
本地時間:14:30

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

光寶科 (2301)籌碼相關－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	3	101.00	1	101.50	101.00	2	22,022	0.01%
2024/04/26	7.1	100.93	6	100.75	101.00	1.1	22,496	0.00%
2024/04/25	26	99.75	8	99.39	99.40	18	22,557	0.08%
2024/04/24	5	97.34	29	97.75	98.40	-24	22,441	-0.11%
2024/04/23	42	95.81	2	95.55	94.60	40	22,495	0.18%
2024/04/22	15	97.45	13.4	96.78	96.80	1.6	22,353	0.01%
2024/04/19	23.1	96.57	1	97.08	96.10	22	22,327	0.10%
2024/04/18	9	99.14	25	98.70	99.00	-16	22,146	-0.07%
2024/04/17	10.4	95.55	0	0.00	96.30	10.4	22,060	0.05%
2024/04/16	29.4	97.29	19.3	96.07	95.30	10.1	22,143	0.05%
2024/04/15	8	100.88	9	101.17	102.00	-1	21,669	0.00%
2024/04/12	6.7	103.45	5	103.70	103.00	1.7	21,513	0.01%
2024/04/11	7	102.93	5	103.70	104.00	2	21,493	0.01%
2024/04/10	10	104.15	7	104.57	103.50	3	21,433	0.01%
2024/04/09	9	103.94	4.5	103.89	104.00	4.5	21,390	0.02%
2024/04/08	12	105.29	2	105.50	105.00	10	21,360	0.05%
2024/04/03	27.5	104.34	8	104.13	104.00	19.5	21,284	0.09%
2024/04/02	39.1	103.85	23	103.33	104.00	16.1	21,089	0.08%
2024/04/01	21	101.50	4.2	101.40	100.00	16.9	20,575	0.08%
2024/03/29	70.1	102.00	22.1	101.00	101.00	48	20,404	0.24%
2024/03/28	34.3	108.96	6	108.00	106.00	28.3	19,494	0.15%
2024/03/27	34.4	114.02	29.5	113.20	112.50	4.9	19,028	0.03%
2024/03/26	21	116.98	19	117.97	120.50	2	18,645	0.01%
2024/03/25	47	118.90	107	119.41	119.00	-60	18,501	-0.32%	大賣/
2024/03/22	69.5	120.78	62.1	120.06	121.50	7.4	18,373	0.04%
2024/03/21	39	123.76	27.5	124.65	123.50	11.5	17,776	0.06%
2024/03/20	90	119.89	62.1	120.99	123.00	27.9	17,149	0.16%
2024/03/19	37.2	114.87	9.2	115.34	116.00	28	16,220	0.17%
2024/03/18	9	111.16	1	111.50	112.00	8	16,014	0.05%
2024/03/15	4.1	112.24	24.3	113.21	112.00	-20.2	15,877	-0.13%
2024/03/14	5.6	112.88	1	112.50	112.00	4.6	15,754	0.03%
2024/03/13	9	114.39	8	114.25	114.50	1	15,658	0.01%
2024/03/12	11.1	114.96	16	115.19	115.00	-4.9	15,421	-0.03%
2024/03/11	20.2	113.68	4	114.00	113.50	16.2	15,300	0.11%
2024/03/08	4.2	113.90	4.4	115.10	114.00	-0.2	15,216	0.00%
2024/03/07	10.2	112.31	2.4	111.92	111.00	7.8	14,955	0.05%
2024/03/06	6	113.25	2	114.00	113.50	4	14,923	0.03%
2024/03/05	6.2	113.19	6	113.67	114.00	0.2	15,414	0.00%
2024/03/04	5.8	114.84	11.1	114.73	114.00	-5.3	15,340	-0.03%
2024/03/01	17	111.29	23.2	112.33	112.50	-6.2	15,103	-0.04%
2024/02/29	7.2	109.01	2	109.50	109.50	5.2	14,922	0.03%
2024/02/27	15	108.07	5	109.30	107.50	10	14,665	0.07%
2024/02/26	2.4	107.73	4	107.50	107.00	-1.7	14,218	-0.01%
2024/02/23	4	109.50	3	109.83	108.50	1	14,389	0.01%
2024/02/22	9	108.94	1.1	109.39	108.50	7.9	14,475	0.05%
2024/02/21	4.4	106.54	11	107.41	106.00	-6.6	14,507	-0.05%
2024/02/20	0	0.00	2	108.75	108.50	-2	14,492	-0.01%
2024/02/19	1	109.00	1	109.00	109.00	0	14,504	0.00%
2024/02/16	3	109.50	12.2	111.04	110.00	-9.2	14,698	-0.06%
2024/02/15	14.1	109.22	1	109.00	108.50	13.1	14,602	0.09%
2024/02/05	18	112.53	1.2	112.67	113.00	16.8	14,449	0.12%
2024/02/02	1	111.00	6	111.25	111.50	-5	14,410	-0.03%
2024/02/01	3	108.50	0	0.00	109.00	3	14,677	0.02%
2024/01/31	4	108.63	0	0.00	108.50	4	14,995	0.03%
2024/01/30	2	109.25	1	109.00	108.50	1	14,951	0.01%
2024/01/29	1	109.00	0	0.00	109.50	1	14,980	0.01%
2024/01/26	5.1	108.04	4	109.00	107.50	1.1	15,097	0.01%
2024/01/25	8	112.63	4	111.00	111.00	4	15,316	0.03%
2024/01/24	4.1	112.88	6	112.00	112.00	-1.9	15,583	-0.01%
2024/01/23	3.1	113.84	4.3	114.12	113.50	-1.3	16,223	-0.01%
2024/01/22	15	114.83	7	114.71	114.50	8	16,246	0.05%
2024/01/19	2.3	109.50	3	109.17	110.00	-0.7	15,779	0.00%
2024/01/18	0	0.00	3	106.50	106.50	-3	15,715	-0.02%
2024/01/17	2	107.75	2	108.00	107.50	0	15,890	0.00%
2024/01/16	3	107.33	0	0.00	106.50	3	16,006	0.02%
2024/01/11	2	107.25	4	108.00	108.50	-2	16,484	-0.01%
2024/01/10	18.1	110.48	10	108.95	107.00	8.1	16,822	0.05%
2024/01/09	1	116.00	1.1	117.36	114.50	-0.1	17,003	0.00%
2024/01/05	3	114.00	0	0.00	114.50	3	17,597	0.02%
2024/01/02	2.1	114.76	0	0.00	115.00	2.1	18,268	0.01%
2023/12/29	0	0.00	4	117.50	117.00	-4	18,342	-0.02%
2023/12/28	5	118.30	3	118.50	118.00	2	18,469	0.01%
2023/12/27	3.2	116.99	0	0.00	117.00	3.2	18,597	0.02%
2023/12/26	2	115.00	2	116.25	117.00	0	19,043	0.00%
2023/12/22	2.1	115.49	3.1	115.50	115.50	-1	19,348	-0.01%
2023/12/21	5	114.00	8	113.50	114.00	-3	19,305	-0.02%
2023/12/20	4	114.75	1	115.00	114.00	3	19,235	0.02%
2023/12/19	2	113.00	2	113.00	112.50	0	19,210	0.00%
2023/12/18	0	0.00	1	112.00	112.00	-1	19,261	-0.01%
2023/12/15	4.2	112.92	3	112.50	112.00	1.2	19,464	0.01%
2023/12/14	4	115.25	3	115.00	114.50	1	19,506	0.01%
2023/12/13	13	112.96	13	114.58	113.00	0	19,776	0.00%
2023/12/11	1	114.00	1	111.50	110.50	0	20,717	0.00%
2023/12/08	1	113.00	1	113.00	113.00	0	20,897	0.00%
2023/12/07	0.1	110.00	1	112.00	110.00	-1	21,144	0.00%
2023/12/06	2	112.50	3	111.67	111.50	-1	21,603	0.00%
2023/12/05	3	110.50	4	109.88	110.50	-1	21,792	0.00%
2023/12/04	0	0.00	4	110.88	110.50	-4	21,848	-0.02%
2023/12/01	2	108.00	1	109.50	108.00	1	21,927	0.00%
2023/11/30	2	106.75	0	0.00	110.00	2	22,204	0.01%
2023/11/29	2	109.25	0	110.00	109.00	2	21,907	0.01%
2023/11/28	3	107.33	2	107.25	107.50	1	22,184	0.00%
2023/11/27	2.1	106.76	4	106.88	107.00	-2	22,734	-0.01%
2023/11/24	0	107.00	0	0.00	107.50	0	23,074	0.00%
2023/11/23	10	106.65	8	107.50	106.50	2	23,281	0.01%
2023/11/22	2	107.25	0	0.00	107.00	2	23,623	0.01%
2023/11/21	5.1	111.59	4	111.00	112.00	1.1	23,791	0.00%
2023/11/20	2	109.25	0	0.00	109.00	2	24,621	0.01%
2023/11/17	1	109.50	0	0.00	109.50	1	24,927	0.00%
2023/11/16	15	112.00	10	110.50	110.50	5	25,782	0.02%
2023/11/15	8	114.19	5	113.20	112.50	3	26,162	0.01%
2023/11/14	1	111.50	0	0.00	113.00	1	26,650	0.00%
2023/11/13	1	113.00	8	111.88	112.50	-7	27,219	-0.03%
2023/11/10	0	0.00	3	112.17	112.50	-3	27,695	-0.01%
2023/11/09	3	110.50	9	112.33	112.00	-6	28,276	-0.02%
2023/11/08	25	114.32	7	115.64	113.50	18	28,308	0.06%
2023/11/07	1	110.50	1	110.50	110.50	0	28,422	0.00%
2023/11/06	7	110.64	3.4	110.57	111.00	3.6	29,172	0.01%
2023/11/03	9	109.94	5	110.10	109.00	4	29,733	0.01%
2023/11/02	3	108.83	5	108.40	108.50	-2	30,927	-0.01%
2023/11/01	1	100.98	2	104.00	103.50	-1	32,530	0.00%
2023/10/31	8.3	103.79	1	102.02	100.00	7.3	33,831	0.02%
2023/10/30	3	107.33	2	108.75	107.00	1	34,781	0.00%
2023/10/27	7	109.43	0	109.00	108.50	7	36,368	0.02%
2023/10/26	1	106.00	6	107.08	107.00	-5	39,862	-0.01%
2023/10/25	4	109.00	5	108.90	109.00	-1	41,518	0.00%
2023/10/24	2	108.50	1	109.00	109.00	1	42,275	0.00%
2023/10/23	1	107.50	1	107.00	106.00	0	43,207	0.00%
2023/10/20	0.3	107.17	1	108.00	108.00	-0.7	44,789	0.00%
2023/10/19	2	106.25	0	0.00	107.00	2	46,031	0.00%
2023/10/18	4	105.88	28	106.29	106.00	-24	47,121	-0.05%
2023/10/17	29	111.05	66	110.20	109.50	-37	47,248	-0.08%
2023/10/16	1	113.00	4	113.75	113.00	-3	47,611	-0.01%
2023/10/13	21	117.26	6	114.50	115.50	15	49,033	0.03%
2023/10/12	2.1	122.95	2	123.25	122.50	0.1	50,019	0.00%
2023/10/11	5	121.10	4	124.37	119.50	1	51,825	0.00%
2023/10/06	3	122.50	0	0.00	119.50	3	53,145	0.01%
2023/10/05	4	121.50	3	121.00	121.50	1	54,397	0.00%
2023/10/04	3	120.67	4	120.75	121.00	-1	55,204	0.00%
2023/10/03	6	124.00	3.1	125.48	123.00	2.9	55,426	0.01%
2023/10/02	7	125.86	28	124.82	125.50	-21	55,661	-0.04%
2023/09/28	21	121.48	1	120.50	121.50	20	55,678	0.04%
2023/09/27	3	118.33	3	118.83	120.00	0	55,761	0.00%
2023/09/26	1	120.00	1	120.01	120.00	0	56,557	0.00%
2023/09/25	3.2	120.44	4	120.38	120.00	-0.8	57,134	0.00%
2023/09/22	10	118.65	3	119.83	120.00	7	57,243	0.01%
2023/09/21	1.1	118.95	3	118.17	119.00	-1.9	57,167	0.00%
2023/09/20	6	120.50	5	122.20	120.00	1	57,135	0.00%
2023/09/19	16	122.34	22	121.36	120.00	-6	57,017	-0.01%
2023/09/18	64.1	121.50	52	120.87	121.00	12.1	57,037	0.02%
2023/09/15	12	126.75	24	128.40	126.00	-12	56,867	-0.02%
2023/09/14	18.1	127.75	7.5	127.47	126.50	10.6	56,479	0.02%
2023/09/13	25	124.64	31	124.69	124.00	-6	56,683	-0.01%
2023/09/12	3.1	125.00	5	125.40	125.00	-1.9	57,375	0.00%
2023/09/11	13	127.42	3	127.50	127.50	10	57,497	0.02%
2023/09/08	14.2	135.96	25	136.40	134.50	-10.8	57,338	-0.02%
2023/09/07	17	133.29	17	133.97	134.00	0	57,293	0.00%
2023/09/06	2	134.25	24	135.44	134.50	-22	57,478	-0.04%
2023/09/05	6	131.83	2	132.75	134.00	4	57,483	0.01%
2023/09/04	3.2	135.06	5	134.50	134.00	-1.8	57,142	0.00%
2023/09/01	42.3	135.06	25	134.64	134.50	17.3	57,005	0.03%
2023/08/31	10	135.50	6	136.50	137.00	4	56,688	0.01%
2023/08/30	27.2	139.54	4	139.88	138.50	23.2	56,369	0.04%
2023/08/29	3.3	142.09	3	140.83	141.50	0.3	56,148	0.00%
2023/08/28	10	139.70	30	140.80	138.50	-20	55,969	-0.04%
2023/08/25	81.1	147.77	9	148.06	145.00	72.1	56,009	0.13%
2023/08/24	24	152.75	162.2	154.07	151.50	-138.2	55,662	-0.25%	大賣/鉅額交易
2023/08/23	16.2	147.64	11.3	147.98	148.50	5	54,756	0.01%
2023/08/22	49	151.38	33.6	150.82	149.00	15.4	54,411	0.03%
2023/08/21	16	144.09	10	143.65	144.00	6	53,448	0.01%
2023/08/18	14	148.43	8	146.94	146.00	6	52,991	0.01%
2023/08/17	30	147.80	20	148.05	150.00	10	52,290	0.02%
2023/08/16	65	142.83	18.5	144.68	147.00	46.5	51,639	0.09%
2023/08/15	113.4	143.17	16	143.19	143.50	97.4	51,032	0.19%	大買/
2023/08/14	5	136.60	22	137.75	136.50	-17	50,387	-0.03%
2023/08/11	5	138.10	9	140.11	137.00	-4	50,063	-0.01%
2023/08/10	47	135.59	43	136.95	139.00	4	49,689	0.01%
2023/08/09	17	139.15	5	140.30	141.00	12	48,829	0.02%
2023/08/08	53.1	143.35	56	142.44	143.00	-2.9	48,117	-0.01%
2023/08/07	71.4	147.32	166.6	148.20	148.00	-95.2	46,702	-0.20%	大賣/
2023/08/04	29.6	138.14	28	140.29	140.00	1.6	44,740	0.00%
2023/08/02	64.4	147.68	265	140.41	139.00	-200.6	43,029	-0.47%	大賣/鉅額交易
2023/08/01	136.2	149.70	111	151.86	154.00	25.2	41,371	0.06%	大買/大賣/
2023/07/31	194	165.93	149	166.03	150.50	45	39,612	0.11%	大買/大賣/
2023/07/28	29	148.47	41.1	151.06	159.50	-12.1	36,026	-0.03%
2023/07/27	14	147.75	13	146.88	145.00	1	34,268	0.00%
2023/07/26	42.1	145.61	46	145.47	146.50	-3.9	33,322	-0.01%
2023/07/25	70	147.20	56	147.10	142.00	14	32,102	0.04%
2023/07/24	34	147.85	34.3	148.55	149.00	-0.3	30,314	0.00%
2023/07/21	21	142.62	13.7	143.34	146.00	7.3	28,767	0.03%
2023/07/20	5	139.00	3	137.67	139.00	2	27,572	0.01%
2023/07/19	58	139.17	39	139.18	136.50	19	27,010	0.07%
2023/07/18	24.1	142.43	13	139.81	139.50	11.1	26,162	0.04%
2023/07/17	356	147.46	121.3	148.54	145.50	234.7	24,515	0.96%	大買/大賣/鉅額交易
2023/07/14	116.2	141.27	64	140.80	144.00	52.2	23,051	0.23%	大買/
2023/07/13	13	132.51	121	132.56	134.00	-108	21,163	-0.51%	大賣/鉅額交易
2023/07/12	86	126.11	88.2	125.76	126.50	-2.2	19,458	-0.01%
2023/07/11	37	119.66	38.2	119.38	120.00	-1.2	18,087	-0.01%
2023/07/10	8	113.25	16	112.34	112.00	-8	17,143	-0.05%
2023/07/07	5	113.30	4	113.00	111.00	1	16,763	0.01%
2023/07/06	110	116.36	11.3	115.43	114.50	98.7	16,320	0.60%	大買/
2023/07/05	45	115.49	116	116.31	115.00	-71	15,799	-0.45%	大賣/
2023/07/04	77.4	118.93	63	117.66	119.00	14.4	15,353	0.09%
2023/07/03	98	111.26	21	112.93	113.50	77	14,419	0.53%
2023/06/30	1	101.50	1	102.50	103.50	0	13,706	0.00%
2023/06/29	0	0.00	0.5	102.30	102.00	-0.5	13,486	0.00%
2023/06/28	5	99.70	5	102.00	100.00	0	13,410	0.00%
2023/06/27	0.1	100.00	0.1	99.40	99.30	0	13,300	0.00%
2023/06/26	11	100.86	13.1	101.10	101.00	-2.1	13,128	-0.02%
2023/06/21	3	103.67	3	105.00	105.00	0	12,831	0.00%
2023/06/20	16	105.13	14	105.82	105.00	2	12,492	0.02%
2023/06/19	28.5	107.75	34	106.85	107.00	-5.5	12,045	-0.05%
2023/06/16	38.1	106.87	121	108.67	105.00	-82.9	11,437	-0.73%	大賣/
2023/06/15	142.2	108.83	95.1	110.13	111.00	47.1	10,309	0.46%	大買/
2023/06/14	32	102.03	20	102.00	101.00	12	9,973	0.12%
2023/06/13	47	102.40	88	103.02	103.00	-41	9,704	-0.42%
2023/06/12	164	105.73	113	103.83	103.00	51	9,570	0.53%	大買/大賣/
2023/06/09	13	97.51	6	96.80	97.60	7	9,348	0.07%
2023/06/08	3	95.00	0	0.00	93.80	3	9,261	0.03%
2023/06/07	5	95.08	8.3	96.01	96.20	-3.3	9,169	-0.04%
2023/06/06	3	92.93	3.1	93.53	93.90	-0.1	9,024	0.00%
2023/06/05	22	92.70	22	93.30	96.00	0	9,084	0.00%
2023/06/02	3	88.33	2	89.70	89.80	1	8,835	0.01%
2023/06/01	3	87.83	0	0.00	86.20	3	8,725	0.03%
2023/05/31	1	85.90	1	87.10	89.00	0	8,669	0.00%
2023/05/30	1.2	85.92	2	86.45	86.70	-0.8	8,213	-0.01%
2023/05/29	3	86.63	1	86.50	86.40	2	8,084	0.02%
2023/05/26	5	82.80	3.1	83.69	83.30	1.9	8,025	0.02%
2023/05/25	0.7	80.59	0	0.00	80.70	0.7	7,915	0.01%
2023/05/23	1	79.80	0	0.00	80.20	1	7,825	0.01%
2023/05/22	2.3	81.10	6	81.02	81.40	-3.7	7,742	-0.05%
2023/05/19	1	81.40	6	81.85	81.90	-5	7,666	-0.07%
2023/05/18	2	80.95	1.8	81.50	82.00	0.2	7,660	0.00%
2023/05/17	7	79.73	2	79.85	80.50	5	7,578	0.07%
2023/05/15	6	76.05	0	0.00	76.40	6	7,364	0.08%
2023/05/10	1	76.30	1	75.80	76.60	0	7,440	0.00%
2023/05/09	1	75.90	7	76.13	76.60	-6	7,431	-0.08%
2023/05/08	0	77.00	2	76.55	76.90	-2	7,460	-0.03%
2023/05/05	0	0.00	1	76.00	76.20	-1	7,460	-0.01%
2023/05/04	2	75.10	2	74.90	76.00	0	7,468	0.00%
2023/05/03	2	75.30	0	0.00	75.40	2	7,453	0.03%
2023/05/02	0	0.00	1	75.60	75.90	-1	7,500	-0.01%
2023/04/28	3	73.47	0.3	73.70	73.50	2.7	7,575	0.04%
2023/04/27	0.1	73.46	1	73.50	73.30	-0.9	7,550	-0.01%
2023/04/26	0.1	72.00	0	0.00	72.20	0.1	7,445	0.00%
2023/04/25	2	71.95	0	0.00	71.80	2	7,355	0.03%
2023/04/14	2	76.90	1	76.60	76.30	1	6,973	0.01%
2023/04/13	1	74.80	1	74.40	74.40	0	6,880	0.00%
2023/04/12	2	74.00	0	0.00	74.60	2	6,844	0.03%
2023/04/10	0	0.00	1	73.40	73.40	-1	6,786	-0.01%
2023/04/07	0	0.00	1	73.50	73.20	-1	6,755	-0.01%
2023/04/06	0	0.00	0	74.00	74.40	0	6,730	0.00%
2023/03/29	0	0.00	1	73.00	73.00	-1	7,440	-0.01%
2023/03/22	1	70.80	0.4	71.06	71.00	0.6	8,505	0.01%
2023/03/21	0.1	69.60	0	0.00	69.60	0.1	8,539	0.00%
2023/03/20	0	0.00	1	69.80	69.80	-1	8,571	-0.01%
2023/03/16	2	70.95	1	70.20	70.00	1	8,528	0.01%
2023/03/15	0	0.00	2	74.50	74.10	-2	8,658	-0.02%
2023/03/14	0	0.00	2	74.95	74.20	-2	8,568	-0.02%
2023/03/10	1	73.00	4.3	72.69	73.10	-3.3	8,371	-0.04%
2023/03/09	0	0.00	1	74.40	73.60	-1	8,368	-0.01%
2023/03/08	2.4	75.09	0	0.00	75.00	2.4	8,389	0.03%
2023/03/06	1	73.80	0	0.00	74.30	1	8,212	0.01%
2023/03/02	3	69.50	5	70.66	71.80	-2	8,112	-0.02%
2023/02/23	0.4	69.60	3	70.10	69.50	-2.6	8,075	-0.03%
2023/02/22	4	69.58	1	70.00	69.40	3	8,029	0.04%
2023/02/21	1	69.90	0	0.00	69.80	1	7,989	0.01%
2023/02/16	0	0.00	3	70.00	70.00	-3	8,186	-0.04%
2023/02/14	0	0.00	3	69.80	69.60	-3	8,206	-0.04%
2023/02/13	0	0.00	1	69.80	69.60	-1	8,223	-0.01%
2023/02/08	0	0.00	3	69.20	69.40	-3	8,188	-0.04%
2023/02/06	0	0.00	3	68.50	68.30	-3	8,198	-0.04%
2023/02/03	0	0.00	2	68.00	68.20	-2	8,259	-0.02%
2023/01/30	0	0.00	8	68.66	67.50	-8	8,190	-0.10%
2023/01/09	0	0.00	1	65.60	65.00	-1	8,773	-0.01%
2023/01/05	0	0.00	5	64.40	64.90	-5	8,829	-0.06%
2023/01/03	0	0.00	1	64.50	64.20	-1	8,986	-0.01%
2022/12/28	0	0.00	8	63.61	63.60	-8	9,113	-0.09%
2022/12/26	4	63.90	0	0.00	64.00	4	9,219	0.04%
2022/12/23	1	63.70	0	0.00	64.00	1	9,324	0.01%
2022/12/22	1	64.00	3	64.30	64.30	-2	9,384	-0.02%
2022/12/21	3	63.00	0	0.00	63.30	3	9,078	0.03%
2022/12/14	0	0.00	3	64.50	65.10	-3	7,781	-0.04%
2022/12/09	0	0.00	0.8	63.70	63.70	-0.8	8,007	-0.01%
2022/12/08	4	62.90	0	0.00	63.10	4	8,051	0.05%
2022/12/07	7	63.54	0	0.00	62.60	7	7,992	0.09%
2022/12/05	8	64.59	0	0.00	65.30	8	7,748	0.10%
2022/12/01	4	65.80	0	0.00	65.80	4	7,677	0.05%
2022/11/30	0	0.00	1	65.30	65.60	-1	7,673	-0.01%
2022/11/24	0.4	65.60	0	0.00	66.10	0.4	7,516	0.00%
2022/11/23	0.3	64.20	0	0.00	64.10	0.3	7,472	0.00%
2022/11/22	2	64.50	1	64.20	64.10	1	7,402	0.01%
2022/11/18	1	67.20	0	0.00	67.40	1	7,258	0.01%
2022/11/16	0	0.00	1	68.00	67.60	-1	7,251	-0.01%
2022/11/15	2	65.50	0	0.00	66.70	2	7,233	0.03%
2022/11/09	2	66.65	3	67.20	66.60	-1	7,205	-0.01%
2022/11/08	3	66.60	1	67.00	67.00	2	7,280	0.03%
2022/10/24	0	65.30	0	0.00	64.50	0	7,415	0.00%
2022/10/21	0	0.00	4	65.43	65.50	-4	7,407	-0.05%
2022/10/20	1	63.60	0	0.00	63.70	1	7,305	0.01%
2022/10/19	1	64.90	0	0.00	65.00	1	7,186	0.01%
2022/10/18	1	61.50	0	0.00	62.70	1	7,006	0.01%
2022/10/17	1	62.60	1	63.60	63.50	0	6,877	0.00%
2022/10/14	1	64.00	1	63.50	63.40	0	7,016	0.00%
2022/10/11	1	64.00	0	0.00	63.80	1	7,174	0.01%
2022/10/07	1	65.90	0	0.00	65.50	1	7,077	0.01%
2022/10/05	1	65.80	1	67.00	66.70	0	7,107	0.00%
2022/10/03	1	63.00	0	0.00	63.20	1	6,896	0.01%
2022/09/23	0.5	65.90	0	0.00	66.30	0.5	6,738	0.01%
2022/09/22	2	65.90	1	65.90	66.50	1	6,801	0.01%
2022/09/21	2	67.85	2	67.20	67.60	0	6,678	0.00%
2022/09/19	0	0.00	0.6	68.50	68.60	-0.6	6,527	-0.01%
2022/09/12	0	0.00	1	68.60	68.30	-1	6,523	-0.02%
2022/09/08	0	0.00	9	68.30	68.70	-9	6,634	-0.14%
2022/09/06	0	0.00	2	67.60	67.80	-2	6,568	-0.03%
2022/09/05	0	67.40	1	66.70	67.50	-1	6,497	-0.02%
2022/09/02	1	65.80	0	0.00	65.60	1	6,447	0.02%
2022/08/22	0	66.60	0	0.00	65.20	0	6,855	0.00%
2022/08/18	0	67.40	0	0.00	67.70	0	6,856	0.00%
2022/08/16	7	66.20	0	0.00	67.20	7	6,818	0.10%
2022/08/15	0	68.76	0	0.00	68.30	0	6,781	0.00%
2022/08/12	2	69.00	1.2	68.97	69.20	0.8	6,699	0.01%
2022/08/09	1	66.50	1	68.10	68.10	0	6,571	0.00%
2022/08/05	0	0.00	2	66.65	66.50	-2	6,597	-0.03%
2022/08/04	0	0.00	2	65.75	65.80	-2	6,601	-0.03%
2022/08/03	0	0.00	5	64.70	64.80	-5	6,567	-0.08%
2022/08/02	2	65.10	1	64.90	65.10	1	6,608	0.02%
2022/07/29	0	0.00	2	64.00	65.30	-2	6,534	-0.03%
2022/07/28	0	0.00	2	64.55	64.30	-2	6,466	-0.03%
2022/07/27	0	0.00	1	63.50	64.00	-1	6,445	-0.02%
2022/07/26	0	0.00	11.4	63.20	63.50	-11.4	6,409	-0.18%
2022/07/21	1	63.00	2	61.75	62.20	-1	6,405	-0.02%
2022/07/20	0	0.00	2	64.60	64.60	-2	6,237	-0.03%
2022/07/19	1	58.70	0	0.00	58.80	1	6,024	0.02%
2022/07/18	1	57.50	0	0.00	57.90	1	6,080	0.02%
2022/07/14	2	57.50	0	0.00	57.50	2	6,440	0.03%
2022/07/06	0.2	56.10	0	0.00	55.40	0.2	6,388	0.00%
2022/07/05	0.1	56.90	1.2	57.02	56.60	-1.1	6,361	-0.02%
2022/07/04	1	56.60	1	55.10	55.30	0	6,339	0.00%
2022/07/01	1	56.80	1	57.10	57.00	0	6,286	0.00%
2022/06/29	2	57.85	0	0.00	57.70	2	6,124	0.03%
2022/06/27	0	0.00	6	57.40	56.90	-6	6,137	-0.10%
2022/06/24	1	57.80	0	0.00	56.80	1	6,048	0.02%
2022/06/22	0	0.00	1	57.90	58.60	-1	5,862	-0.02%
2022/06/21	1	57.80	0	0.00	57.90	1	5,766	0.02%
2022/06/20	0	0.00	4	58.15	58.20	-4	5,679	-0.07%
2022/06/17	3	59.13	0	0.00	59.10	3	5,627	0.05%
2022/06/14	0	0.00	1	61.10	60.90	-1	5,945	-0.02%
2022/06/13	5	60.68	0	0.00	61.00	5	6,012	0.08%
2022/06/07	0	0.00	1	62.90	63.00	-1	6,097	-0.02%
2022/06/06	0	0.00	1	62.40	62.90	-1	6,110	-0.02%
2022/06/01	3	63.20	4	64.12	63.50	-1	6,240	-0.02%
2022/05/31	1	61.70	1	62.60	63.20	0	6,218	0.00%
2022/05/30	0	0.00	1	61.70	62.80	-1	5,751	-0.02%
2022/05/27	0	0.00	1	61.80	61.90	-1	5,720	-0.02%
2022/05/26	1	61.00	0	0.00	60.90	1	5,739	0.02%
2022/05/23	2	62.20	0	0.00	62.40	2	5,972	0.03%
2022/05/16	0	0.00	1	63.20	63.10	-1	6,237	-0.02%
2022/05/12	1	62.50	1	62.70	62.60	0	6,301	0.00%
2022/05/10	0	64.70	0.1	63.70	64.40	-0.1	6,344	0.00%
2022/05/09	3	63.80	0	0.00	63.80	3	6,487	0.05%
2022/05/06	1	64.00	0	0.00	64.80	1	6,722	0.01%
2022/05/03	0	0.00	1	65.10	65.00	-1	6,805	-0.01%
2022/04/29	1	65.00	0	0.00	65.00	1	6,835	0.01%
2022/04/28	1	65.30	1	64.90	65.30	0	6,877	0.00%
2022/04/27	1	65.80	0	0.00	65.60	1	6,836	0.01%
2022/04/26	0	0.00	3	67.80	67.20	-3	6,816	-0.04%
2022/04/25	0	0.00	2	67.25	68.00	-2	6,753	-0.03%
2022/04/21	1	65.00	0	0.00	66.80	1	6,513	0.02%
2022/04/20	3	64.73	0	0.00	65.70	3	6,431	0.05%
2022/04/18	2	68.75	0	0.00	68.50	2	6,087	0.03%
2022/04/14	0	0.00	0	67.60	67.80	0	6,104	0.00%
2022/04/13	0	0.00	2	68.30	68.10	-2	6,148	-0.03%
2022/04/11	3	66.37	0	0.00	66.50	3	6,222	0.05%
2022/03/31	1	68.10	0	0.00	68.10	1	6,192	0.02%
2022/03/30	0.2	68.00	8	68.93	68.20	-7.8	6,145	-0.13%
2022/03/29	0	0.00	2	68.10	68.00	-2	6,154	-0.03%
2022/03/24	1	67.60	0	0.00	67.50	1	6,264	0.02%
2022/03/23	1	67.60	1	67.90	67.50	0	6,307	0.00%
2022/03/22	0	0.00	2	67.25	67.50	-2	6,296	-0.03%
2022/03/21	0.4	66.90	0	0.00	66.60	0.4	6,302	0.01%
2022/03/18	21	66.55	0	0.00	65.50	21	6,251	0.34%
2022/03/17	3	70.93	2	71.00	71.00	1	5,935	0.02%
2022/03/15	0	0.00	3	69.37	69.50	-3	5,775	-0.05%
2022/03/14	2	70.60	1	70.10	70.00	1	5,735	0.02%
2022/03/10	0	0.00	3	70.33	70.60	-3	5,763	-0.05%
2022/03/09	0	69.60	1	70.00	69.50	-1	5,767	-0.02%
2022/03/08	2	68.70	1	68.50	68.20	1	5,736	0.02%
2022/03/07	0	0.00	8	68.40	68.50	-8	5,684	-0.14%
2022/03/04	1	68.80	0	0.00	69.60	1	5,678	0.02%
2022/03/01	9	68.77	0	0.00	68.60	9	5,603	0.16%
2022/02/25	2	67.75	3	67.93	68.40	-1	5,535	-0.02%
2022/02/22	0	0.00	1	67.50	67.50	-1	5,231	-0.02%
2022/02/21	1	68.60	0	68.20	68.20	1	5,164	0.02%
2022/02/18	1	68.30	0	0.00	68.20	1	5,150	0.02%
2022/02/17	5	68.50	1	68.80	68.60	4	5,109	0.08%
2022/02/15	8	66.50	2	66.90	66.50	6	4,916	0.12%
2022/02/14	1	66.40	10	66.45	66.70	-9	4,808	-0.19%
2022/02/11	0	0.00	5	67.60	67.50	-5	4,718	-0.11%
2022/02/10	1	68.30	23	68.17	68.60	-22	4,680	-0.47%
2022/02/09	3	68.60	8	68.66	69.10	-5	4,603	-0.11%
2022/02/08	22	67.57	12.1	67.67	68.80	9.9	4,421	0.22%
2022/02/07	1	63.70	0	0.00	64.60	1	4,184	0.02%
2022/01/26	0	0.00	1	63.80	63.50	-1	4,129	-0.02%
2022/01/25	1	63.00	0	0.00	63.80	1	4,165	0.02%
2022/01/24	0	0.00	3	63.20	63.90	-3	4,091	-0.07%
2022/01/21	0	0.00	2	63.50	63.70	-2	4,096	-0.05%
2022/01/20	3	63.70	0	0.00	63.70	3	4,023	0.07%
2022/01/12	1	63.00	0	0.00	63.60	1	4,407	0.02%
2022/01/03	0	0.00	3	63.27	63.40	-3	4,679	-0.06%
2021/12/30	0	0.00	2	63.80	63.80	-2	4,730	-0.04%
2021/12/28	0	0.00	3	63.50	63.80	-3	4,865	-0.06%
2021/12/27	0	0.00	13	63.51	63.60	-13	4,892	-0.27%
2021/12/24	1	63.00	2	62.75	62.70	-1	4,919	-0.02%
2021/12/22	0	0.00	2	61.70	61.50	-2	5,056	-0.04%
2021/12/20	1	61.20	1	60.90	61.00	0	5,132	0.00%
2021/12/16	0	0.00	1	61.50	61.70	-1	5,207	-0.02%
2021/12/14	1	61.60	0	0.00	61.80	1	5,392	0.02%
2021/12/09	2	61.85	1	62.10	62.60	1	5,564	0.02%
2021/12/08	0	0.00	1	62.20	62.30	-1	5,538	-0.02%
2021/12/07	0	0.00	1	61.90	61.40	-1	5,523	-0.02%
2021/12/06	1	61.60	0	62.10	62.10	1	5,513	0.02%
2021/11/30	0	0.00	1	60.60	60.30	-1	5,537	-0.02%
2021/11/25	1	60.60	0	0.00	60.90	1	5,480	0.02%
2021/11/24	0	0.00	5.1	60.70	60.70	-5.1	5,520	-0.09%
2021/11/19	2	61.30	0	0.00	61.60	2	5,665	0.04%
2021/11/18	2	61.60	0	0.00	61.70	2	5,651	0.04%
2021/11/17	7	61.80	0	0.00	62.00	7	5,640	0.12%
2021/11/16	2	61.95	0	0.00	62.60	2	5,661	0.04%
2021/11/09	1	61.00	0	0.00	61.60	1	5,932	0.02%
2021/11/02	1	60.70	1	61.80	61.00	0	6,042	0.00%
2021/11/01	0	61.50	0	0.00	61.50	0	6,031	0.00%
2021/10/29	0	0.00	6	61.65	61.30	-6	6,098	-0.10%
2021/10/27	0	0.00	0.5	61.80	62.00	-0.5	6,233	-0.01%
2021/10/26	0	0.00	0.1	60.80	60.80	-0.1	6,606	0.00%
2021/10/22	0	0.00	2	61.35	61.10	-2	6,690	-0.03%
2021/10/21	0	0.00	1	60.80	60.40	-1	6,652	-0.02%
2021/10/20	15	61.37	3	61.40	60.40	12	6,581	0.18%
2021/10/19	5	62.98	5	62.00	62.10	0	6,426	0.00%
2021/10/18	3	64.97	2	65.10	64.80	1	6,346	0.02%
2021/10/15	0	0.00	5	64.20	64.90	-5	6,402	-0.08%
2021/10/14	1	64.20	0	0.00	64.30	1	6,410	0.02%
2021/10/13	1	64.40	1.1	64.38	64.20	-0.1	6,414	0.00%
2021/10/12	5	62.64	0	0.00	63.20	5	6,344	0.08%
2021/10/08	5	64.10	1	64.30	64.00	4	6,381	0.06%
2021/10/07	5	63.20	1	63.20	63.10	4	6,454	0.06%
2021/10/06	6	62.80	5	62.80	63.00	1	6,490	0.02%
2021/10/05	0.1	61.50	5	62.10	62.30	-4.9	6,472	-0.08%
2021/10/04	0.1	62.20	0.4	62.00	62.20	-0.3	6,476	0.00%
2021/10/01	11	62.16	0	0.00	62.20	11	6,517	0.17%
2021/09/30	11.1	62.57	17.4	62.36	62.50	-6.3	6,488	-0.10%
2021/09/29	0.1	64.60	11	64.24	64.40	-10.9	6,473	-0.17%
2021/09/27	6	64.35	0	0.00	64.10	6	6,628	0.09%
2021/09/24	0	0.00	1	64.00	64.00	-1	6,687	-0.01%
2021/09/23	5.1	62.71	6.1	63.70	63.80	-1	6,730	-0.01%
2021/09/22	0	0.00	1	60.30	61.80	-1	7,012	-0.01%
2021/09/15	5	62.00	0	0.00	61.50	5	7,126	0.07%
2021/09/10	1	59.90	0	0.00	60.00	1	7,382	0.01%
2021/09/07	2	60.70	2	60.45	60.60	0	7,486	0.00%
2021/09/02	2	60.40	1	60.70	60.60	1	7,395	0.01%
2021/09/01	2	60.60	2	60.85	60.80	0	7,385	0.00%
2021/08/26	1.1	59.00	5	59.00	58.90	-3.9	7,262	-0.05%
2021/08/25	0	59.40	0	0.00	59.40	0	7,197	0.00%
2021/08/18	0	0.00	0.3	58.53	58.50	-0.3	7,157	0.00%
2021/08/11	1	61.90	0	62.10	62.60	1	6,972	0.01%
2021/08/10	0	0.00	2	62.00	62.60	-2	6,984	-0.03%
2021/08/09	0	0.00	1	61.60	62.60	-1	7,005	-0.01%
2021/08/05	1	63.30	0	0.00	62.90	1	7,051	0.01%
2021/08/03	0	0.00	1	63.20	63.90	-1	7,211	-0.01%
2021/08/02	7	63.97	166	64.05	63.90	-159	7,178	-2.21%	大賣/鉅額交易
2021/07/30	167.2	64.56	9	63.92	64.10	158.2	7,141	2.21%	大買/鉅額交易
2021/07/29	1	59.20	3	59.47	59.80	-2	6,841	-0.03%
2021/07/28	0	0.00	1	58.40	58.90	-1	6,813	-0.01%
2021/07/26	0	0.00	7	58.84	58.70	-7	7,109	-0.10%
2021/07/23	2	58.30	1	58.70	57.90	1	7,161	0.01%
2021/07/22	6	58.97	1	59.20	58.70	5	7,133	0.07%
2021/07/21	3	58.23	0	0.00	58.50	3	7,069	0.04%
2021/07/19	5	57.94	0	0.00	58.30	5	6,988	0.07%
2021/07/16	8	58.06	1	58.00	58.10	7	7,027	0.10%
2021/07/15	0	0.00	8	58.34	58.40	-8	7,052	-0.11%
2021/07/13	1	57.30	0	0.00	57.90	1	6,963	0.01%
2021/07/12	1	57.00	0	0.00	57.00	1	6,911	0.01%
2021/07/09	0	0.00	6	57.33	57.50	-6	6,898	-0.09%
2021/07/08	2	57.55	0	0.00	57.80	2	6,935	0.03%
2021/07/07	2	57.60	0	0.00	58.00	2	6,908	0.03%
2021/07/06	9	58.07	4	58.20	58.20	5	6,893	0.07%
2021/07/05	9	57.82	0	0.00	57.90	9	6,857	0.13%
2021/07/01	0	0.00	3	57.20	56.60	-3	6,649	-0.05%
2021/06/30	2	57.80	1	57.50	57.60	1	6,553	0.02%
2021/06/29	23	57.50	0	0.00	57.40	23	6,509	0.35%
2021/06/28	8	64.04	5	63.90	63.70	3	6,222	0.05%
2021/06/25	0	0.00	0.2	65.00	64.10	-0.2	6,148	0.00%
2021/06/24	1.1	64.50	0	0.00	64.70	1.1	6,104	0.02%
2021/06/22	1	64.30	0	0.00	63.60	1	5,838	0.02%
2021/06/21	1	64.80	6	64.37	64.50	-5	5,742	-0.09%
2021/06/18	3	65.17	0	0.00	64.90	3	5,662	0.05%
2021/06/17	6	66.28	1	66.30	66.30	5	5,523	0.09%
2021/06/16	1	65.60	0	0.00	66.20	1	5,637	0.02%
2021/06/11	1	65.60	0	0.00	65.50	1	5,744	0.02%
2021/06/10	2	65.30	0	0.00	65.30	2	5,802	0.03%
2021/06/07	0.1	65.40	0	0.00	65.30	0.1	6,306	0.00%
2021/06/03	1	65.60	0	0.00	65.60	1	6,683	0.01%
2021/06/02	0	0.00	1	66.10	66.20	-1	6,715	-0.01%
2021/05/28	0	0.00	1	65.20	65.70	-1	7,047	-0.01%
2021/05/26	0	0.00	5	63.10	63.20	-5	7,288	-0.07%
2021/05/25	2	63.45	0	0.00	63.00	2	7,395	0.03%
2021/05/24	0	0.00	2	63.05	63.20	-2	7,499	-0.03%
2021/05/21	5	62.86	20	62.70	63.10	-15	7,600	-0.20%
2021/05/20	20.2	62.22	1	63.00	62.60	19.2	7,744	0.25%
2021/05/18	10	61.84	4	62.35	62.00	6	7,955	0.08%
2021/05/17	0	0.00	1	60.80	61.10	-1	8,033	-0.01%
2021/05/14	1	61.90	0	0.00	61.90	1	8,008	0.01%
2021/05/13	1	60.90	0	0.00	60.90	1	8,049	0.01%
2021/05/12	0	0.00	4	61.18	61.20	-4	8,044	-0.05%
2021/05/11	0	0.00	1	64.00	63.00	-1	8,078	-0.01%
2021/05/10	0	0.00	1	66.20	66.00	-1	8,070	-0.01%
2021/05/07	0	0.00	8.2	66.79	67.40	-8.2	8,241	-0.10%
2021/05/06	2	65.00	0	0.00	64.00	2	8,286	0.02%
2021/05/05	2	66.15	1	65.70	65.80	1	8,361	0.01%
2021/05/04	0	0.00	1	65.40	66.30	-1	8,559	-0.01%
2021/05/03	2	65.30	6.3	66.63	67.10	-4.3	8,517	-0.05%
2021/04/29	0	0.00	2.1	64.47	63.90	-2.1	8,343	-0.02%
2021/04/26	1	64.60	0	0.00	64.90	1	8,364	0.01%
2021/04/23	2	63.90	3.2	63.51	64.10	-1.2	8,391	-0.01%
2021/04/22	2	63.90	3	63.70	63.50	-1	8,463	-0.01%
2021/04/21	1	63.70	0	0.00	63.70	1	8,452	0.01%
2021/04/20	2	63.50	1	64.30	64.20	1	8,499	0.01%
2021/04/19	1	63.30	0	0.00	63.50	1	8,541	0.01%
2021/04/15	1	62.40	0	0.00	62.50	1	8,690	0.01%
2021/04/14	5.2	62.00	16.1	61.72	62.30	-10.9	8,731	-0.12%
2021/04/13	2	63.45	0	0.00	63.00	2	8,837	0.02%
2021/04/12	4	64.90	6	64.85	64.00	-2	8,901	-0.02%
2021/04/08	1	65.10	0	0.00	65.20	1	9,032	0.01%
2021/04/07	5	64.08	6	64.17	64.50	-1	8,998	-0.01%
2021/04/06	2	63.50	0	0.00	63.00	2	8,948	0.02%
2021/03/29	0	0.00	2	62.40	62.70	-2	8,740	-0.02%
2021/03/26	1	61.70	0	0.00	61.90	1	8,735	0.01%
2021/03/25	1	61.50	1	61.50	61.90	0	8,762	0.00%
2021/03/24	0	0.00	1.2	61.48	61.60	-1.2	8,981	-0.01%
2021/03/23	1	61.10	5	61.30	61.60	-4	8,998	-0.04%
2021/03/22	1	61.00	3	61.23	61.30	-2	8,991	-0.02%
2021/03/19	3	60.63	0	0.00	61.10	3	8,988	0.03%
2021/03/18	0	0.00	0.5	61.40	61.60	-0.5	8,868	-0.01%
2021/03/17	6.1	60.13	2	60.25	60.50	4.1	8,820	0.05%
2021/03/16	0	0.00	1	60.70	60.30	-1	8,797	-0.01%
2021/03/15	7	60.29	3.4	60.37	59.90	3.6	8,767	0.04%
2021/03/12	3	61.33	17	60.91	62.10	-14	8,654	-0.16%
2021/03/11	3.4	58.63	3	58.67	58.70	0.4	8,470	0.00%
2021/03/10	1	57.90	0	0.00	58.00	1	8,425	0.01%
2021/03/09	4	56.68	4	57.18	57.20	0	8,380	0.00%
2021/03/05	3	58.13	1	57.70	58.40	2	8,103	0.02%
2021/03/04	1	59.00	0	0.00	58.80	1	8,104	0.01%
2021/03/02	5	59.46	2	58.95	58.80	3	7,948	0.04%
2021/02/26	4	59.05	1	59.40	59.40	3	7,815	0.04%
2021/02/25	1	60.40	2	61.00	60.70	-1	7,575	-0.01%
2021/02/24	3	60.00	2	60.60	60.00	1	7,513	0.01%
2021/02/23	12	60.65	1	60.20	60.20	11	7,422	0.15%
2021/02/22	6	59.98	7.5	60.50	61.20	-1.5	7,354	-0.02%
2021/02/18	0	0.00	2	58.30	58.40	-2	7,244	-0.03%
2021/02/03	0	0.00	1	55.90	56.30	-1	7,007	-0.01%
2021/02/01	1	55.30	0	0.00	55.10	1	6,783	0.01%
2021/01/29	3	55.63	0	0.00	54.90	3	6,717	0.04%
2021/01/28	1	55.80	0	0.00	57.00	1	6,543	0.02%
2021/01/27	5	57.98	7	57.71	57.60	-2	6,467	-0.03%
2021/01/26	18	57.47	6	56.82	56.60	12	6,336	0.19%
2021/01/25	0	0.00	3	53.93	54.40	-3	6,166	-0.05%
2021/01/22	0	0.00	1	53.70	53.00	-1	6,154	-0.02%
2021/01/18	1	53.50	0	0.00	53.40	1	6,052	0.02%
2021/01/14	0	0.00	0	53.20	53.60	0	5,979	0.00%
2021/01/13	1	53.60	1	53.10	53.60	0	5,932	0.00%
2021/01/12	1	52.70	31	53.29	52.80	-30	5,878	-0.51%
2021/01/11	30	53.50	2	53.55	53.80	28	5,800	0.48%
2021/01/08	1	51.70	1	52.10	52.60	0	5,738	0.00%
2021/01/06	0.2	51.90	3	52.10	51.50	-2.8	5,581	-0.05%
2021/01/05	0	0.00	3	51.50	51.60	-3	5,375	-0.06%
2021/01/04	3	50.90	7	51.03	51.40	-4	5,291	-0.08%
2020/12/31	2	49.95	0	0.00	49.80	2	5,173	0.04%
2020/12/30	1	49.75	1	50.00	50.00	0	5,174	0.00%
2020/12/28	0	0.00	6	49.84	49.90	-6	5,162	-0.12%
2020/12/24	2	49.35	0.1	48.95	49.20	1.9	5,185	0.04%
2020/12/23	0	0.00	0	49.25	49.00	0	5,149	0.00%
2020/12/22	0	0.00	1	49.30	48.75	-1	5,157	-0.02%
2020/12/21	0	0.00	1	48.90	49.05	-1	5,179	-0.02%
2020/12/18	10	48.36	12	48.75	48.00	-2	5,132	-0.04%
2020/12/16	0	0.00	5	49.04	49.15	-5	4,909	-0.10%
2020/12/15	2	48.25	1	48.35	48.20	1	4,923	0.02%
2020/12/14	0	0.00	1	48.95	48.50	-1	4,941	-0.02%
2020/12/11	2	48.83	2	49.15	48.90	0	4,987	0.00%
2020/12/10	0	0.00	101	49.05	49.05	-101	4,991	-2.02%	大賣/鉅額交易
2020/12/09	0	0.00	8	49.20	49.25	-8	4,972	-0.16%
2020/12/08	0	0.00	0	48.90	48.95	0	4,933	0.00%
2020/12/07	3	48.62	3	48.62	49.10	0	4,897	0.00%
2020/12/04	0	0.00	0	49.20	49.40	0	4,826	0.00%
2020/12/03	0	0.00	1	49.50	49.20	-1	4,805	-0.02%
2020/12/02	0	0.00	5	49.21	49.35	-5	4,779	-0.10%
2020/11/30	0	0.00	1	48.65	48.05	-1	4,794	-0.02%
2020/11/27	0	0.00	4	48.98	49.05	-4	4,647	-0.09%
2020/11/26	1	48.70	0	0.00	48.65	1	4,653	0.02%
2020/11/25	0	0.00	3	48.43	48.25	-3	4,727	-0.06%
2020/11/23	0	0.00	3	48.47	48.50	-3	4,715	-0.06%
2020/11/20	0	0.00	1	48.25	48.00	-1	4,681	-0.02%
2020/11/19	0	0.00	4	48.68	48.75	-4	4,638	-0.09%
2020/11/18	0	0.00	3	48.33	48.55	-3	4,609	-0.07%
2020/11/17	1	48.00	11	48.04	48.30	-10	4,579	-0.22%
2020/11/16	0	0.00	2	47.70	47.60	-2	4,603	-0.04%
2020/11/11	0	0.00	0.1	47.65	47.70	-0.1	4,608	0.00%
2020/11/10	0	0.00	3	47.45	47.50	-3	4,618	-0.06%
2020/11/06	0	0.00	1	47.35	47.25	-1	4,654	-0.02%
2020/11/04	0	0.00	6	47.13	47.25	-6	4,729	-0.13%
2020/11/03	0	0.00	2	46.60	46.50	-2	4,732	-0.04%
2020/11/02	102	46.00	0	0.00	45.85	102	4,759	2.14%	大買/鉅額交易
2020/10/30	0	0.00	3	46.78	46.55	-3	4,824	-0.06%
2020/10/29	1	45.80	1	46.55	46.50	0	4,903	0.00%
2020/10/28	0	0.00	1	46.40	46.55	-1	5,203	-0.02%
2020/10/26	0	0.00	0	45.55	45.95	0	6,008	0.00%
2020/10/23	0	0.00	1	45.50	45.55	-1	6,057	-0.02%
2020/10/22	5	45.40	1	45.60	45.40	4	6,145	0.07%
2020/10/19	0	0.00	5	46.22	46.00	-5	6,223	-0.08%
2020/10/16	0	0.00	1	46.05	46.00	-1	6,269	-0.02%
2020/10/14	2	45.60	0	0.00	45.40	2	6,344	0.03%
2020/10/08	0	0.00	1	45.65	45.65	-1	6,709	-0.02%
2020/10/06	1	45.65	0	0.00	45.90	1	6,870	0.01%
2020/10/05	1	45.75	0	0.00	45.80	1	6,944	0.01%
2020/09/29	1	45.50	0	0.00	45.50	1	7,142	0.01%
2020/09/25	6	45.00	0	0.00	45.00	6	7,296	0.08%
2020/09/24	5	45.22	1	45.25	45.00	4	7,318	0.05%
2020/09/23	0	0.00	3	45.95	46.00	-3	7,317	-0.04%
2020/09/22	2	45.95	0	0.00	45.85	2	7,388	0.03%
2020/09/21	1	46.75	0	0.00	46.60	1	7,457	0.01%
2020/09/18	4	46.75	0	0.00	46.85	4	7,638	0.05%
2020/09/16	1	47.40	3	47.33	47.50	-2	8,393	-0.02%
2020/09/15	0	0.00	2	47.00	47.00	-2	8,635	-0.02%
2020/09/14	0	0.00	1	46.35	47.00	-1	8,956	-0.01%
2020/09/09	5	45.80	0	0.00	46.15	5	9,381	0.05%
2020/09/08	3	46.27	2	46.20	46.45	1	9,419	0.01%
2020/09/07	1	46.05	0	0.00	46.20	1	9,561	0.01%
2020/09/04	4	45.78	1	45.60	45.95	3	9,726	0.03%
2020/09/03	3	46.13	0	0.00	46.05	3	9,816	0.03%
2020/09/02	1	46.00	0	0.00	46.05	1	9,893	0.01%
2020/09/01	1	46.00	0	0.00	46.20	1	9,956	0.01%
2020/08/28	2	46.65	1	46.70	46.65	1	10,032	0.01%
2020/08/27	3	46.70	2.5	46.78	46.90	0.5	10,152	0.01%
2020/08/26	2	46.98	0	0.00	47.00	2	10,196	0.02%
2020/08/25	1	47.10	0	0.00	47.15	1	10,220	0.01%
2020/08/24	2	46.93	1.1	47.04	46.90	0.9	10,330	0.01%
2020/08/21	0	0.00	12	47.15	47.00	-12	10,385	-0.12%
2020/08/20	9	46.93	5	46.91	46.90	4	10,416	0.04%
2020/08/19	3	48.37	2	48.33	48.10	1	10,435	0.01%
2020/08/18	2	48.05	0	0.00	47.95	2	10,385	0.02%
2020/08/17	1	47.75	3	47.73	47.85	-2	10,402	-0.02%
2020/08/14	6	47.01	0	0.00	47.20	6	10,414	0.06%
2020/08/13	1	47.50	0	0.00	47.80	1	10,395	0.01%
2020/08/12	2	47.65	0	0.00	47.60	2	10,470	0.02%
2020/08/11	4	48.03	4	47.86	48.00	0	10,470	0.00%
2020/08/10	4	48.56	1	48.70	48.50	3	10,523	0.03%
2020/08/07	0	0.00	5	48.90	48.95	-5	10,562	-0.05%
2020/08/06	5	48.89	0	0.00	48.85	5	10,557	0.05%
2020/08/05	5	49.30	0	0.00	49.10	5	10,579	0.05%
2020/08/04	3	48.97	0	0.00	49.35	3	10,545	0.03%
2020/08/03	11	49.21	2.2	48.58	48.60	8.9	10,452	0.08%
2020/07/31	9	49.17	48	49.50	49.60	-39	10,222	-0.38%
2020/07/30	3	45.60	2.5	45.37	45.70	0.6	9,516	0.01%
2020/07/29	4	44.90	0	0.00	44.80	4	9,473	0.04%
2020/07/28	0	0.00	3	45.08	45.05	-3	9,560	-0.03%
2020/07/27	4	46.24	0	0.00	45.50	4	9,662	0.04%
2020/07/24	0	0.00	1.2	46.42	46.50	-1.2	9,665	-0.01%
2020/07/23	5	46.55	5	46.60	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	47.05	1	47.10	46.80	0	9,641	0.00%
2020/07/20	0	0.00	2	46.60	47.00	-2	9,628	-0.02%
2020/07/17	1	46.80	0	0.00	46.70	1	9,646	0.01%
2020/07/16	5	47.15	5	46.95	46.90	0	9,635	0.00%
2020/07/15	3	47.13	0	0.00	47.40	3	9,551	0.03%
2020/07/13	13	46.55	0	0.00	47.10	13	9,445	0.14%
2020/07/10	5	46.83	0	0.00	46.70	5	9,418	0.05%
2020/07/09	1.2	47.10	0	0.00	47.10	1.2	9,373	0.01%
2020/07/07	1	46.65	9	46.82	47.05	-8	9,124	-0.09%
2020/07/06	0	0.00	1	46.90	47.05	-1	9,052	-0.01%
2020/07/03	3	46.80	2	46.95	46.85	1	9,031	0.01%
2020/07/02	0	0.00	1	47.00	47.15	-1	9,062	-0.01%
2020/07/01	3	46.90	0	0.00	46.75	3	9,093	0.03%
2020/06/30	8	46.75	0	0.00	46.30	8	9,056	0.09%
2020/06/29	9	46.51	2	47.10	46.50	7	9,047	0.08%
2020/06/24	12	47.47	0	0.00	47.30	12	8,911	0.13%
2020/06/23	41	47.96	14	48.40	47.40	27	8,773	0.31%
2020/06/22	7	52.60	4	52.83	53.10	3	8,201	0.04%
2020/06/19	7	51.50	1	52.00	52.40	6	7,984	0.08%
2020/06/18	6	52.02	6	51.58	52.40	0	7,710	0.00%
2020/06/17	5	51.30	3	51.30	51.30	2	7,599	0.03%
2020/06/16	2	51.05	1	51.20	51.10	1	7,683	0.01%
2020/06/15	4	51.45	3	51.33	51.30	1	7,769	0.01%
2020/06/12	1	49.55	1	50.10	50.80	0	7,842	0.00%
2020/06/11	0.1	50.50	2	51.05	50.70	-1.9	7,891	-0.02%
2020/06/10	0	0.00	0.5	51.00	51.40	-0.5	7,831	-0.01%
2020/06/09	4	50.78	4	50.78	50.60	0	7,922	0.00%
2020/06/08	1	51.00	1	50.60	50.80	0	8,045	0.00%
2020/06/05	3	50.20	2	50.40	50.40	1	8,035	0.01%
2020/06/04	0	0.00	6	49.93	49.85	-6	8,097	-0.07%
2020/06/03	0	0.00	7	49.38	49.55	-7	8,104	-0.09%
2020/06/02	2	48.85	0	0.00	48.75	2	8,024	0.02%
2020/06/01	2	48.98	1	49.00	48.85	1	8,099	0.01%
2020/05/28	1	48.70	2	48.38	48.20	-1	8,270	-0.01%
2020/05/27	0	0.00	4	48.48	48.65	-4	8,475	-0.05%
2020/05/26	0	0.00	4	47.73	48.00	-4	8,632	-0.05%
2020/05/25	1	46.65	1	47.10	47.25	0	8,538	0.00%
2020/05/22	4	46.86	0	0.00	46.75	4	8,600	0.05%
2020/05/21	0	0.00	2	47.20	47.35	-2	8,654	-0.02%
2020/05/20	1	46.95	16	47.00	46.80	-15	8,706	-0.17%
2020/05/19	1	46.75	1	46.25	46.80	0	8,790	0.00%
2020/05/18	2	45.68	0	0.00	45.50	2	8,698	0.02%
2020/05/15	8	46.30	1	45.90	46.10	7	8,648	0.08%
2020/05/13	14	46.85	1	46.75	46.85	13	8,397	0.15%
2020/05/12	3	46.92	4	47.10	46.90	-1	8,342	-0.01%
2020/05/11	0	0.00	3	47.23	46.95	-3	8,288	-0.04%
2020/05/08	1	46.75	2	47.03	46.95	-1	8,178	-0.01%
2020/05/07	3	46.80	1	46.45	46.45	2	8,124	0.02%
2020/05/06	1	46.60	1	46.80	46.55	0	8,039	0.00%
2020/05/05	0	0.00	3	46.60	46.65	-3	7,985	-0.04%
2020/05/04	6	45.80	1	46.25	46.50	5	7,975	0.06%
2020/04/30	0	0.00	3.5	46.44	46.50	-3.5	7,841	-0.04%
2020/04/29	2	45.65	2	45.43	45.40	0	7,718	0.00%
2020/04/28	0	0.00	26	44.88	45.05	-26	7,755	-0.34%
2020/04/24	1	43.90	0	0.00	43.80	1	7,811	0.01%
2020/04/23	0	0.00	4	44.05	44.00	-4	7,797	-0.05%
2020/04/22	2	43.20	0	0.00	43.50	2	7,731	0.03%
2020/04/21	7	42.81	1	43.00	43.00	6	7,654	0.08%
2020/04/20	4	43.34	2	43.50	43.45	2	7,573	0.03%
2020/04/17	4	43.38	2	43.30	42.95	2	7,499	0.03%
2020/04/16	2	43.30	1	43.25	43.20	1	7,392	0.01%
2020/04/15	4	43.58	0	0.00	43.70	4	7,306	0.05%
2020/04/14	8	43.12	3	43.05	43.25	5	7,251	0.07%
2020/04/09	0	0.00	2	42.35	42.15	-2	7,205	-0.03%
2020/04/08	2	42.10	5	42.35	42.15	-3	7,196	-0.04%
2020/04/07	1	42.85	0	0.00	42.10	1	7,149	0.01%
2020/04/06	5	41.72	2	42.10	42.25	3	7,047	0.04%
2020/03/27	0	0.00	1	41.55	40.95	-1	6,649	-0.02%
2020/03/25	1	40.65	0	0.00	40.50	1	6,604	0.02%
2020/03/20	0	0.00	4	39.99	40.65	-4	6,462	-0.06%
2020/03/19	3	38.12	2	38.15	37.80	1	6,314	0.02%
2020/03/18	3	39.27	1	39.50	39.10	2	6,121	0.03%
2020/03/17	12	39.62	0	0.00	39.40	12	6,012	0.20%
2020/03/16	1	41.35	0	0.00	40.35	1	5,848	0.02%
2020/03/13	6	39.95	2	41.70	41.30	4	5,725	0.07%
2020/03/12	8	42.32	0	0.00	42.00	8	5,480	0.15%
2020/03/11	0	0.00	2	44.05	44.20	-2	5,258	-0.04%
2020/03/10	0	0.00	3	44.67	44.00	-3	5,216	-0.06%
2020/03/09	6	43.73	0	0.00	44.00	6	5,074	0.12%
2020/03/06	2	44.20	0	0.00	44.35	2	5,015	0.04%
2020/03/05	1	44.90	1	44.95	44.85	0	4,966	0.00%
2020/03/04	5	45.31	13	44.35	45.10	-8	4,875	-0.16%
2020/03/03	12	44.45	11	44.32	43.95	1	4,719	0.02%
2020/03/02	3	42.52	0	0.00	42.85	3	4,574	0.07%
2020/02/27	13	44.04	1	44.10	43.85	12	4,715	0.25%
2020/02/25	2	43.93	0	0.00	43.95	2	4,492	0.04%
2020/02/24	2	44.38	0	0.00	44.00	2	4,496	0.04%
2020/02/21	3	45.67	0	0.00	45.60	3	4,422	0.07%
2020/02/20	6	46.88	0	0.00	46.60	6	4,361	0.14%
2020/02/19	1	47.65	2	47.45	47.65	-1	4,290	-0.02%
2020/02/18	2	47.18	0	0.00	47.05	2	4,324	0.05%
2020/02/17	1	47.40	1	47.60	47.60	0	4,342	0.00%
2020/02/07	1	47.20	0	0.00	47.20	1	4,644	0.02%
2020/02/03	1	48.20	2	47.13	47.00	-1	4,925	-0.02%
2020/01/31	1	47.75	5	47.76	47.20	-4	4,919	-0.08%
2020/01/30	2	46.80	9	46.65	45.65	-7	4,862	-0.14%
2020/01/17	1	50.10	1	50.10	50.00	0	4,867	0.00%
2020/01/16	0	0.00	2	48.90	49.50	-2	4,979	-0.04%
2020/01/10	2	49.00	0	0.00	49.00	2	5,853	0.03%
2020/01/09	0	0.00	0	48.80	48.75	0	5,933	0.00%
2020/01/07	4	48.95	1	48.90	48.90	3	6,080	0.05%
2020/01/03	0	0.00	5	49.65	49.70	-5	6,196	-0.08%
2020/01/02	5	49.30	0	0.00	49.20	5	6,312	0.08%
2019/12/23	1	49.60	0	0.00	49.75	1	6,920	0.01%
2019/12/18	0	0.00	2	50.70	51.10	-2	6,984	-0.03%
2019/12/16	0	0.00	2	50.20	50.50	-2	7,045	-0.03%
2019/12/13	1	50.20	2	50.15	50.20	-1	7,061	-0.01%
2019/12/12	1	49.95	2	49.85	49.70	-1	7,039	-0.01%
2019/12/11	0	0.00	20	49.85	49.90	-20	7,034	-0.28%
2019/12/09	0	0.00	2	49.55	49.55	-2	7,070	-0.03%
2019/11/29	3	48.53	0	0.00	48.40	3	7,151	0.04%
2019/11/28	1	49.40	0	0.00	49.10	1	7,169	0.01%
2019/11/26	2	49.85	1	49.75	49.75	1	7,305	0.01%
2019/11/25	0	0.00	1	50.20	50.10	-1	6,922	-0.01%
2019/11/22	2	50.60	1	50.80	50.90	1	7,013	0.01%
2019/11/20	1	50.30	1	50.60	50.60	0	6,986	0.00%
2019/11/19	2	50.08	4	50.18	50.40	-2	7,015	-0.03%
2019/11/14	2	49.63	0	0.00	49.45	2	7,295	0.03%
2019/11/13	3	49.95	0	0.00	49.95	3	7,462	0.04%
2019/11/12	5	49.90	0	0.00	50.60	5	7,580	0.07%
2019/11/11	0	0.00	6	50.10	49.90	-6	7,577	-0.08%
2019/11/08	0	0.00	1.1	50.40	50.40	-1.1	7,597	-0.01%
2019/11/06	0	0.00	2	51.00	50.80	-2	7,782	-0.03%
2019/11/05	6	50.35	6	50.92	51.50	0	7,928	0.00%
2019/11/04	0	0.00	12	49.94	50.70	-12	7,945	-0.15%
2019/11/01	0	0.00	2	49.85	49.95	-2	7,976	-0.03%
2019/10/31	0	0.00	10	49.99	50.20	-10	8,248	-0.12%
2019/10/30	4	49.50	1	50.10	49.50	3	8,577	0.03%
2019/10/29	1	49.75	0	0.00	49.90	1	8,695	0.01%
2019/10/28	9	49.22	1	49.40	49.55	8	8,690	0.09%
2019/10/25	6	49.29	0	0.00	49.50	6	8,652	0.07%
2019/10/24	2	49.65	1	50.30	50.10	1	8,605	0.01%
2019/10/23	5	50.14	4	49.91	49.20	1	8,508	0.01%
2019/10/22	10	50.48	22	50.42	51.50	-12	8,344	-0.14%
2019/10/18	2	48.05	1	48.05	48.05	1	8,163	0.01%
2019/10/16	4	48.70	0	0.00	48.90	4	8,062	0.05%
2019/10/14	1	48.85	0	0.00	49.00	1	8,032	0.01%
2019/10/09	2	48.30	0.2	48.35	48.30	1.9	7,978	0.02%
2019/10/02	1	48.50	0	0.00	48.50	1	7,722	0.01%
2019/10/01	0	0.00	5	48.60	48.90	-5	7,650	-0.07%
2019/09/27	1	50.20	1	49.30	49.30	0	7,555	0.00%
2019/09/25	0	0.00	3	49.70	49.80	-3	7,362	-0.04%
2019/09/19	0	0.00	0.5	48.40	48.45	-0.5	7,127	-0.01%
2019/09/18	0	0.00	1	48.10	48.80	-1	7,117	-0.01%
2019/09/17	0	0.00	2	48.05	48.15	-2	7,066	-0.03%
2019/09/16	2	48.23	0	0.00	48.15	2	7,141	0.03%
2019/09/11	0	0.00	1	48.50	48.65	-1	7,108	-0.01%
2019/09/05	1	48.35	0	0.00	48.75	1	7,039	0.01%
2019/09/03	1	47.90	0	0.00	47.70	1	6,916	0.01%
2019/09/02	10	49.22	0	0.00	48.95	10	6,898	0.14%
2019/08/30	5	49.70	14	49.70	50.00	-9	6,881	-0.13%
2019/08/29	4	48.45	0	0.00	48.90	4	6,773	0.06%
2019/08/28	0	0.00	3	48.95	48.45	-3	6,770	-0.04%
2019/08/27	1	49.00	1	48.80	48.40	0	6,762	0.00%
2019/08/26	0	0.00	2	47.75	48.25	-2	6,675	-0.03%
2019/08/23	0	0.00	14	48.40	48.20	-14	6,689	-0.21%
2019/08/20	2	49.00	3	48.48	49.00	-1	6,719	-0.01%
2019/08/16	0	0.00	11	47.88	47.90	-11	6,449	-0.17%
2019/08/15	1	46.70	0	0.00	46.65	1	6,267	0.02%
2019/08/13	0	0.00	4	46.35	46.30	-4	6,100	-0.07%
2019/08/12	7	46.59	0	0.00	46.40	7	6,048	0.12%
2019/08/08	0	0.00	5	46.75	46.80	-5	5,952	-0.08%
2019/08/07	5	46.30	0	0.00	46.00	5	5,807	0.09%
2019/08/05	2	47.00	0	0.00	47.00	2	5,463	0.04%
2019/08/02	45	46.12	48	46.86	47.00	-3	5,354	-0.06%
2019/08/01	0	0.00	12	45.45	46.25	-12	5,076	-0.24%
2019/07/31	0	0.00	1	43.50	44.30	-1	4,712	-0.02%
2019/07/30	2	43.45	1	43.70	43.60	1	4,608	0.02%
2019/07/29	1	43.25	1	43.85	43.55	0	4,599	0.00%
2019/07/26	2	43.25	0	0.00	43.15	2	4,559	0.04%
2019/07/24	2	43.70	3	43.80	43.70	-1	4,661	-0.02%
2019/07/23	0	0.00	2	43.50	43.70	-2	4,723	-0.04%
2019/07/22	9	43.14	1	43.00	43.00	8	4,642	0.17%
2019/07/19	3	47.03	0	0.00	47.10	3	4,397	0.07%
2019/07/17	1	46.90	1	47.05	47.10	0	4,291	0.00%
2019/07/16	2	47.00	0	0.00	47.20	2	4,222	0.05%
2019/07/12	5	46.80	10	47.00	46.80	-5	4,122	-0.12%
2019/07/11	1	47.15	0	0.00	46.95	1	4,113	0.02%
2019/07/10	0	0.00	4	46.90	46.70	-4	4,107	-0.10%
2019/07/09	1	46.40	0	0.00	46.05	1	4,096	0.02%
2019/07/05	0.9	46.50	0	0.00	46.70	0.9	4,175	0.02%
2019/07/04	0	0.00	2	46.58	46.50	-2	4,206	-0.05%
2019/07/03	2	46.15	7	46.20	46.10	-5	4,224	-0.12%
2019/07/01	0	0.00	19	45.74	45.80	-19	4,259	-0.45%
2019/06/27	1	45.20	0	0.00	45.30	1	4,312	0.02%
2019/06/21	1	45.80	1	45.30	44.80	0	4,478	0.00%
2019/06/20	1	45.95	0	0.00	45.70	1	4,439	0.02%
2019/06/14	2	44.80	0	0.00	45.10	2	4,491	0.04%
2019/06/13	1	45.15	2	45.25	45.15	-1	4,511	-0.02%
2019/06/12	1	45.30	0	0.00	45.70	1	4,588	0.02%
2019/06/11	4	45.50	0	0.00	45.50	4	4,657	0.09%
2019/06/10	5	46.10	1	45.95	46.00	4	4,664	0.09%
2019/05/31	1	45.05	0	0.00	45.10	1	4,723	0.02%
2019/05/30	3	44.95	1	44.95	45.10	2	4,772	0.04%
2019/05/28	0	0.00	1	44.70	44.35	-1	5,194	-0.02%
2019/05/27	0	0.00	3	44.10	43.90	-3	5,130	-0.06%
2019/05/20	0	0.00	1	43.85	43.65	-1	5,265	-0.02%
2019/05/14	0	0.00	1	43.00	42.80	-1	5,453	-0.02%
2019/05/10	2	43.38	0	0.00	43.05	2	5,622	0.04%
2019/05/08	1	43.55	0	0.00	43.30	1	5,802	0.02%
2019/05/07	0	0.00	1	44.25	44.30	-1	5,821	-0.02%
2019/05/06	1	43.05	2	43.33	43.25	-1	5,845	-0.02%
2019/05/03	1	43.60	0	0.00	43.70	1	5,914	0.02%
2019/05/02	1	43.05	1	43.35	43.40	0	6,055	0.00%
2019/04/30	9	43.49	0	0.00	43.55	9	6,144	0.15%
2019/04/29	2	44.43	1	44.75	44.45	1	6,074	0.02%
2019/04/23	0	0.00	1	44.75	45.00	-1	6,335	-0.02%
2019/04/22	1	44.75	0	0.00	44.70	1	6,355	0.02%
2019/04/19	2	44.40	0	0.00	44.40	2	6,437	0.03%
2019/04/18	1	44.45	0	0.00	44.30	1	6,616	0.02%
2019/04/16	1	44.40	0	0.00	44.35	1	6,890	0.01%
2019/04/12	1	43.95	1	43.85	43.95	0	7,004	0.00%
2019/04/11	2	44.55	3.3	44.60	44.25	-1.3	7,075	-0.02%
2019/04/08	0	0.00	2	44.60	45.35	-2	7,083	-0.03%
2019/04/01	0	0.00	1	44.40	44.60	-1	7,061	-0.01%
2019/03/29	1	44.00	1	44.25	44.85	0	6,982	0.00%
2019/03/28	0	0.00	5	44.35	44.05	-5	6,945	-0.07%
2019/03/26	2	45.30	0	0.00	45.35	2	7,050	0.03%
2019/03/25	0	0.00	12	44.95	45.30	-12	7,124	-0.17%
2019/03/20	0	0.00	1	44.55	44.45	-1	7,192	-0.01%
2019/03/19	2	44.28	0	0.00	44.15	2	7,223	0.03%
2019/03/14	3	43.55	1	43.80	43.40	2	7,266	0.03%
2019/03/13	2	43.70	1	43.85	43.75	1	7,266	0.01%
2019/03/12	0	0.00	1	43.90	43.60	-1	7,293	-0.01%
2019/03/11	0	0.00	1	43.45	43.60	-1	7,377	-0.01%
2019/03/08	2	43.53	2	43.78	43.40	0	7,455	0.00%
2019/03/07	2.2	43.48	4	43.68	43.50	-1.9	7,876	-0.02%
2019/03/06	5	43.70	0	0.00	43.55	5	7,935	0.06%
2019/03/05	4	42.94	4	43.09	43.10	0	8,033	0.00%
2019/03/04	4	43.65	0	0.00	43.10	4	8,087	0.05%
2019/02/27	11	44.63	5	44.47	44.55	6	7,947	0.08%
2019/02/26	0	0.00	3	46.72	47.20	-3	7,749	-0.04%
2019/02/25	0	0.00	4	46.15	46.40	-4	7,680	-0.05%
2019/02/22	1	45.50	0	0.00	45.85	1	7,702	0.01%
2019/02/21	2	46.15	0	0.00	45.50	2	7,706	0.03%
2019/02/20	0	0.00	0.2	45.80	45.95	-0.2	7,720	0.00%
2019/02/19	0	0.00	1	45.45	45.25	-1	7,756	-0.01%
2019/02/14	1	45.10	1	45.20	45.65	0	7,846	0.00%
2019/02/13	0	0.00	0.1	46.50	46.70	-0.1	7,813	0.00%
2019/02/12	0	0.00	1	46.40	46.60	-1	7,819	-0.01%
2019/02/11	3	46.10	6	46.38	46.65	-3	7,868	-0.04%
2019/01/30	2	45.33	1	45.40	45.25	1	7,772	0.01%
2019/01/28	0	0.00	7	44.50	44.50	-7	7,670	-0.09%
2019/01/24	11	44.15	16	44.16	44.15	-5	7,668	-0.07%
2019/01/22	0	0.00	8	43.32	43.35	-8	7,586	-0.11%
2019/01/21	1	42.90	1	43.00	43.00	0	7,476	0.00%
2019/01/18	0	0.00	3	43.03	43.00	-3	7,416	-0.04%
2019/01/16	3	43.00	0	0.00	42.70	3	7,305	0.04%
2019/01/15	0	0.00	2	42.85	43.05	-2	7,286	-0.03%
2019/01/14	4	42.45	3	42.55	42.50	1	7,234	0.01%
2019/01/11	0	0.00	2	42.93	42.95	-2	7,295	-0.03%
2019/01/10	2	42.55	2	43.45	42.95	0	7,226	0.00%
2019/01/09	0	0.00	4.1	42.91	43.30	-4.1	7,077	-0.06%
2019/01/03	0	0.00	1	41.50	41.50	-1	6,932	-0.01%
2018/12/28	0	0.00	1	40.60	40.60	-1	6,810	-0.01%
2018/12/27	0	0.00	2	40.53	40.65	-2	6,852	-0.03%
2018/12/26	2	39.73	1	40.35	39.90	1	6,852	0.01%
2018/12/25	0	0.00	52	40.18	39.75	-52	6,839	-0.76%
2018/12/24	5	40.15	6	40.75	40.40	-1	6,848	-0.01%
2018/12/22	1	40.35	0	0.00	40.40	1	6,813	0.01%
2018/12/21	1	40.80	0	0.00	41.00	1	6,899	0.01%
2018/12/20	10	40.74	2	41.18	41.20	8	6,826	0.12%
2018/12/19	0	0.00	1	40.95	41.00	-1	6,774	-0.01%
2018/12/18	1	39.80	0	0.00	40.00	1	6,652	0.02%
2018/12/17	0	0.00	1	40.25	40.20	-1	6,682	-0.01%
2018/12/14	0	0.00	1	40.20	40.45	-1	6,646	-0.01%
2018/12/13	2	40.58	13	40.55	40.75	-11	6,633	-0.17%
2018/12/12	6	40.50	0	0.00	40.50	6	6,585	0.09%
2018/12/11	1	40.30	0	0.00	40.50	1	6,529	0.02%
2018/12/10	0	0.00	1	40.60	40.95	-1	6,518	-0.02%
2018/12/07	23	40.68	0	0.00	40.55	23	6,647	0.35%
2018/12/06	1	40.20	7	40.35	41.00	-6	6,658	-0.09%
2018/12/05	6	40.94	1	41.20	41.00	5	6,605	0.08%
2018/12/04	1	40.90	9	41.43	41.65	-8	6,591	-0.12%
2018/12/03	11	40.95	2	41.25	41.30	9	6,481	0.14%
2018/11/30	25	39.99	0	0.00	40.90	25	6,372	0.39%
2018/11/29	0	0.00	2	40.10	40.00	-2	5,899	-0.03%
2018/11/28	3	39.15	5	39.81	39.70	-2	5,771	-0.03%
2018/11/27	0	0.00	12	39.00	39.35	-12	5,615	-0.21%
2018/11/13	0	0.00	1	38.45	38.15	-1	4,951	-0.02%
2018/11/09	2	37.65	2	37.78	38.00	0	4,868	0.00%
2018/11/07	0	0.00	3	38.33	38.55	-3	4,828	-0.06%
2018/11/02	0	0.00	7	37.10	37.25	-7	4,796	-0.15%
2018/11/01	1	36.75	0	36.95	37.00	1	4,812	0.02%
2018/10/31	3	35.80	3	35.33	35.50	0	4,742	0.00%
2018/10/30	0	0.00	1	35.65	35.75	-1	4,618	-0.02%
2018/10/26	1	35.00	1	35.35	35.40	0	4,620	0.00%
2018/10/24	1	35.60	1	35.65	35.65	0	4,770	0.00%
2018/10/23	1	35.50	3	35.43	35.65	-2	4,777	-0.04%
2018/10/18	3	34.10	0	0.00	34.35	3	4,789	0.06%
2018/10/16	0	0.00	3	34.00	33.95	-3	4,910	-0.06%
2018/10/15	2	33.65	0	0.00	33.65	2	4,934	0.04%
2018/10/11	10	33.87	0	0.00	33.05	10	4,978	0.20%
2018/10/09	2	36.10	0	0.00	36.10	2	4,948	0.04%
2018/10/05	1	36.00	0	0.00	36.50	1	5,088	0.02%
2018/10/04	0	0.00	2	36.90	36.80	-2	5,058	-0.04%
2018/09/25	0.1	38.20	2	38.45	38.20	-1.9	5,165	-0.04%
2018/09/21	0	0.00	5	38.15	38.10	-5	5,172	-0.10%
2018/09/20	0	0.00	1	37.90	37.20	-1	5,092	-0.02%
2018/09/17	0	0.00	6	37.55	37.65	-6	5,260	-0.11%
2018/09/13	3	37.12	8	37.61	37.35	-5	5,356	-0.09%
2018/09/12	3	35.75	6	35.85	35.60	-3	5,214	-0.06%
2018/09/05	3	36.10	0	0.00	36.05	3	5,601	0.05%
2018/09/03	3	36.55	1	36.40	36.50	2	5,698	0.04%
2018/08/31	3	36.15	3	36.40	36.95	0	5,760	0.00%
2018/08/29	3	36.05	3	36.25	36.50	0	5,779	0.00%
2018/08/27	0	0.00	1	35.70	35.70	-1	5,804	-0.02%
2018/08/23	2	35.90	0	0.00	35.55	2	5,967	0.03%
2018/08/21	1	35.60	0	0.00	35.85	1	5,999	0.02%
2018/08/17	1	35.30	0	0.00	35.25	1	5,988	0.02%
2018/08/16	1	35.15	0	35.70	35.35	1	5,966	0.02%
2018/08/14	1	36.05	0	0.00	35.90	1	5,911	0.02%
2018/08/10	3	37.17	1	37.35	37.20	2	5,789	0.03%
2018/08/08	1	40.10	12	40.07	40.10	-11	5,673	-0.19%
2018/08/02	1	39.80	0	0.00	39.70	1	5,595	0.02%
2018/07/30	2	39.85	5	39.82	39.95	-3	5,475	-0.05%
2018/07/26	0	0.00	15	39.63	39.75	-15	5,466	-0.27%
2018/07/25	0	0.00	17	39.29	39.10	-17	5,453	-0.31%
2018/07/20	0	0.00	6	38.89	38.80	-6	5,373	-0.11%
2018/07/19	2	38.83	1	39.15	38.55	1	5,334	0.02%
2018/07/18	1	38.30	2	38.53	38.50	-1	5,322	-0.02%
2018/07/17	0	0.00	14	38.47	38.15	-14	5,279	-0.27%
2018/07/16	1	38.15	4	38.03	37.70	-3	5,155	-0.06%
2018/07/13	0	0.00	1	37.25	37.55	-1	5,093	-0.02%
2018/07/11	5	36.70	0	0.00	36.80	5	5,066	0.10%
2018/07/06	5	35.97	0	0.00	35.80	5	5,007	0.10%
2018/07/05	0	0.00	3	36.35	36.20	-3	4,984	-0.06%
2018/07/03	2	36.55	0	0.00	36.50	2	5,123	0.04%
2018/07/02	8	36.81	0	0.00	36.80	8	5,118	0.16%
2018/06/29	4	36.88	0	0.00	36.90	4	5,067	0.08%
2018/06/28	1	36.90	0	0.00	36.95	1	5,009	0.02%
2018/06/27	1	37.05	0	0.00	37.00	1	4,984	0.02%
2018/06/26	7	37.07	1	37.00	37.00	6	4,973	0.12%
2018/06/25	3	37.52	0	0.00	37.45	3	4,848	0.06%
2018/06/22	13	37.79	0	0.00	37.95	13	4,763	0.27%
2018/06/21	11	38.10	1	38.10	38.00	10	4,686	0.21%
2018/06/20	9	38.08	4	38.30	38.10	5	4,731	0.11%
2018/06/19	10	38.10	1	38.20	38.15	9	4,700	0.19%
2018/06/15	12	38.77	0	0.00	38.55	12	4,664	0.26%
2018/06/14	8	39.54	0	0.00	39.25	8	4,513	0.18%
2018/06/11	1	40.00	0	0.00	39.95	1	4,693	0.02%
2018/06/07	0	0.00	2	40.35	40.60	-2	4,985	-0.04%
2018/06/06	0	0.00	1	39.80	39.90	-1	5,053	-0.02%
2018/06/01	0	0.00	3	39.05	39.05	-3	5,167	-0.06%
2018/05/31	0	0.00	5	39.10	39.10	-5	5,174	-0.10%
2018/05/30	5	38.59	0	0.00	38.50	5	5,092	0.10%
2018/05/24	0	0.00	1.2	38.76	38.80	-1.2	6,289	-0.02%
2018/05/23	1	38.30	1	38.30	38.25	0	6,605	0.00%
2018/05/21	0	0.00	2	38.55	38.55	-2	6,735	-0.03%
2018/05/17	3	38.43	0	0.00	38.20	3	6,839	0.04%
2018/05/16	0	0.00	2	38.55	38.45	-2	6,862	-0.03%
2018/05/14	0	0.00	3	38.58	38.45	-3	7,048	-0.04%
2018/05/11	2	38.80	6	38.85	38.85	-4	7,125	-0.06%
2018/05/10	2	38.35	2	38.60	38.45	0	7,125	0.00%
2018/05/09	2	37.98	52	38.35	38.15	-50	7,114	-0.70%
2018/05/08	0	0.00	54	38.49	38.50	-54	7,162	-0.75%
2018/05/07	4	37.55	1	37.65	37.60	3	7,132	0.04%
2018/05/04	2	37.60	1	37.95	38.00	1	7,115	0.01%
2018/05/03	102	38.05	2	38.10	38.00	100	7,152	1.40%	大買/
2018/05/02	3	38.62	0	0.00	38.60	3	7,218	0.04%
2018/04/30	11	39.02	10	38.87	39.25	1	7,204	0.01%
2018/04/27	0	0.00	2	39.85	39.95	-2	7,105	-0.03%
2018/04/25	2	39.65	2	39.95	40.00	0	7,150	0.00%
2018/04/24	7	39.52	0	0.00	39.15	7	7,276	0.10%
2018/04/23	3	40.20	0	0.00	40.25	3	7,255	0.04%
2018/04/16	1	41.40	2	41.30	41.40	-1	7,188	-0.01%
2018/04/02	4	41.28	0	0.00	41.10	4	7,087	0.06%
2018/03/26	0	0.00	3	40.15	40.25	-3	7,075	-0.04%
2018/03/23	8	40.34	1	40.35	40.50	7	7,119	0.10%
2018/03/22	1	41.30	1	41.45	41.40	0	7,142	0.00%
2018/03/21	2	41.08	0	0.00	41.10	2	7,231	0.03%
2018/03/19	22	41.79	1	42.20	41.95	21	7,365	0.29%
2018/03/15	0	0.00	12	41.49	42.35	-12	7,535	-0.16%
2018/03/14	12	41.10	0	0.00	40.75	12	7,453	0.16%
2018/03/13	1	41.50	0	41.75	41.75	1	7,307	0.01%
2018/03/12	12	41.99	1	41.90	42.00	11	7,268	0.15%
2018/03/06	1	43.35	1	43.60	43.30	0	7,397	0.00%
2018/03/05	1	43.45	0	0.00	43.00	1	7,768	0.01%
2018/03/01	3	43.18	2	42.83	42.70	1	7,735	0.01%
2018/02/27	4	44.05	9	43.52	42.00	-5	7,397	-0.07%
2018/02/26	2	43.10	6	43.08	43.00	-4	7,153	-0.06%
2018/02/23	0	0.00	10	41.77	42.70	-10	6,778	-0.15%
2018/02/21	0	0.00	1	38.60	39.60	-1	6,570	-0.02%
2018/02/12	1	37.40	0	0.00	37.45	1	6,535	0.02%
2018/02/09	1	37.10	0	0.00	37.65	1	6,548	0.02%
2018/02/08	4	38.55	0	0.00	38.35	4	6,568	0.06%
2018/02/07	0	0.00	0.2	39.60	39.60	-0.2	6,701	0.00%
2018/02/05	2	40.45	4	40.40	41.20	-2	6,900	-0.03%
2018/01/29	0	0.00	0	42.90	43.00	0	7,271	0.00%
2018/01/26	1	42.35	0	0.00	42.90	1	7,407	0.01%
2018/01/25	2	42.95	2	42.88	43.10	0	7,575	0.00%
2018/01/19	1	41.10	0	0.00	41.25	1	7,878	0.01%
2018/01/18	2	41.35	2	41.13	41.40	0	7,889	0.00%
2018/01/15	0	0.00	1	40.00	40.20	-1	7,881	-0.01%
2018/01/12	0	0.00	1	40.10	40.10	-1	7,977	-0.01%
2018/01/10	0	0.00	3	39.85	39.90	-3	8,251	-0.04%
2018/01/09	1	39.40	0	0.00	39.40	1	8,350	0.01%