光寶科 (2301)-永豐金-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
99.1
漲跌
▼0.3
漲幅
-0.30%
成交量
16,592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: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－永豐金-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

永豐金-高雄券商分點個股進出
永豐金-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
2024/05/07	4.1	98.71	3	98.84	99.10	1.1	22,158	0.00%
2024/05/06	5.2	100.01	1	99.41	99.40	4.2	22,068	0.02%
2024/05/03	3	100.09	8.1	101.77	99.70	-5	22,099	-0.02%
2024/05/02	8	98.63	7.1	99.79	99.10	0.9	22,026	0.00%
2024/04/30	2	101.00	2	100.75	100.00	0	21,895	0.00%
2024/04/29	3	101.33	3.1	101.32	101.00	-0.1	22,022	0.00%
2024/04/26	5	100.48	5.1	101.10	101.00	-0.1	22,496	0.00%
2024/04/25	7.6	99.42	4	99.94	99.40	3.6	22,557	0.02%
2024/04/24	5.8	96.80	8.5	97.27	98.40	-2.7	22,441	-0.01%
2024/04/23	10.2	95.39	2	94.85	94.60	8.2	22,495	0.04%
2024/04/22	0.1	97.10	11.2	97.08	96.80	-11.1	22,353	-0.05%
2024/04/19	1.7	95.60	3.3	96.21	96.10	-1.6	22,327	-0.01%
2024/04/18	22.8	98.78	12.4	98.96	99.00	10.4	22,146	0.05%
2024/04/17	16.4	95.82	9.6	96.31	96.30	6.8	22,060	0.03%
2024/04/16	26.2	97.12	51.8	97.81	95.30	-25.7	22,143	-0.12%
2024/04/15	3.3	100.91	7.7	100.98	102.00	-4.4	21,669	-0.02%
2024/04/12	7.7	103.54	8	103.44	103.00	-0.3	21,513	0.00%
2024/04/11	3.1	103.20	9	103.78	104.00	-5.9	21,493	-0.03%
2024/04/10	13.5	103.98	1	104.50	103.50	12.5	21,433	0.06%
2024/04/09	2.2	104.70	7	104.07	104.00	-4.9	21,390	-0.02%
2024/04/08	3	104.83	3	105.17	105.00	0	21,360	0.00%
2024/04/03	15.6	104.72	4.1	104.01	104.00	11.5	21,284	0.05%
2024/04/02	25.6	103.61	4.5	103.44	104.00	21.1	21,089	0.10%
2024/04/01	12.8	101.16	5	100.90	100.00	7.8	20,575	0.04%
2024/03/29	46.7	100.60	10.7	100.82	101.00	36	20,404	0.18%
2024/03/28	51.6	108.71	66.8	107.35	106.00	-15.2	19,494	-0.08%
2024/03/27	35.1	113.88	1	113.00	112.50	34.1	19,028	0.18%
2024/03/26	20.5	117.63	14.1	119.38	120.50	6.5	18,645	0.03%
2024/03/25	30.5	118.75	8.2	119.50	119.00	22.3	18,501	0.12%
2024/03/22	43.6	120.47	22	120.41	121.50	21.6	18,373	0.12%
2024/03/21	14.7	124.06	10	124.35	123.50	4.7	17,776	0.03%
2024/03/20	63.4	119.78	93.2	118.11	123.00	-29.8	17,149	-0.17%
2024/03/19	6.1	116.57	32.3	116.01	116.00	-26.1	16,220	-0.16%
2024/03/18	5.3	111.60	1	111.99	112.00	4.3	16,014	0.03%
2024/03/15	2	111.76	2	113.00	112.00	0	15,877	0.00%
2024/03/14	16.1	112.38	2	112.75	112.00	14	15,754	0.09%
2024/03/13	9	114.33	6	115.00	114.50	3	15,658	0.02%
2024/03/12	14.1	114.03	12	115.08	115.00	2.1	15,421	0.01%
2024/03/11	2	113.75	2.1	113.02	113.50	-0.1	15,300	0.00%
2024/03/08	9.3	114.53	17.9	114.29	114.00	-8.6	15,216	-0.06%
2024/03/07	20.5	111.66	5	111.70	111.00	15.5	14,955	0.10%
2024/03/06	1	113.50	5	114.00	113.50	-4	14,923	-0.03%
2024/03/05	16.2	113.22	7	114.00	114.00	9.2	15,414	0.06%
2024/03/04	40.1	115.21	7.1	114.99	114.00	33.1	15,340	0.22%
2024/03/01	8.2	112.15	18	111.69	112.50	-9.8	15,103	-0.06%
2024/02/29	14.4	109.53	8	109.69	109.50	6.4	14,922	0.04%
2024/02/27	23	108.09	7	109.64	107.50	16	14,665	0.11%
2024/02/26	8.1	107.63	2	108.01	107.00	6.1	14,218	0.04%
2024/02/23	0.6	110.00	2	109.75	108.50	-1.5	14,389	-0.01%
2024/02/22	8	108.88	7.5	108.67	108.50	0.5	14,475	0.00%
2024/02/21	12.6	106.85	7.1	107.07	106.00	5.5	14,507	0.04%
2024/02/20	11.2	108.38	2.6	108.50	108.50	8.7	14,492	0.06%
2024/02/19	5.9	109.59	1	109.00	109.00	4.9	14,504	0.03%
2024/02/16	4	110.50	1	111.00	110.00	3	14,698	0.02%
2024/02/15	13.7	110.79	5	109.50	108.50	8.7	14,602	0.06%
2024/02/05	6	112.25	3.2	113.16	113.00	2.8	14,449	0.02%
2024/02/02	4	110.75	2.3	111.22	111.50	1.7	14,410	0.01%
2024/02/01	2.1	109.00	0	109.17	109.00	2	14,677	0.01%
2024/01/31	2	108.26	2	109.24	108.50	0	14,995	0.00%
2024/01/30	1	110.50	3	108.84	108.50	-2	14,951	-0.01%
2024/01/29	3	110.17	0	0.00	109.50	3	14,980	0.02%
2024/01/26	4.7	108.61	2.1	108.01	107.50	2.6	15,097	0.02%
2024/01/25	4	112.38	2	111.00	111.00	2	15,316	0.01%
2024/01/24	4.1	112.88	4	113.12	112.00	0.1	15,583	0.00%
2024/01/23	6.3	113.84	5	114.10	113.50	1.3	16,223	0.01%
2024/01/22	5	115.70	8.6	115.02	114.50	-3.6	16,246	-0.02%
2024/01/19	4.2	109.13	30.1	109.13	110.00	-25.9	15,779	-0.16%
2024/01/18	3	107.00	4	107.00	106.50	-1	15,715	-0.01%
2024/01/17	2.2	108.00	8.6	107.54	107.50	-6.3	15,890	-0.04%
2024/01/16	2	106.50	2	107.25	106.50	0	16,006	0.00%
2024/01/15	10	108.00	2	107.75	107.00	8	16,135	0.05%
2024/01/12	5	106.70	7	107.36	107.00	-2	16,406	-0.01%
2024/01/11	9	107.89	1	108.00	108.50	8	16,484	0.05%
2024/01/10	46.9	108.11	9	110.23	107.00	38	16,822	0.23%
2024/01/09	4.1	115.12	3	115.50	114.50	1.1	17,003	0.01%
2024/01/08	0.4	114.99	2	115.00	114.50	-1.6	17,122	-0.01%
2024/01/05	2.1	114.50	2.2	114.73	114.50	-0.1	17,597	0.00%
2024/01/04	4	114.00	1	114.47	113.50	3	17,722	0.02%
2024/01/03	5.1	112.71	1.1	112.54	112.50	4	18,163	0.02%
2024/01/02	4.1	115.62	2.1	115.22	115.00	2	18,268	0.01%
2023/12/29	8	117.94	2	117.25	117.00	6	18,342	0.03%
2023/12/28	4.1	118.73	9.3	118.66	118.00	-5.2	18,469	-0.03%
2023/12/27	3	117.17	10	116.70	117.00	-7	18,597	-0.04%
2023/12/26	6.1	115.42	14.1	116.39	117.00	-8	19,043	-0.04%
2023/12/25	4.3	116.03	5	117.00	116.50	-0.7	19,286	0.00%
2023/12/22	7.4	115.00	50.3	115.54	115.50	-42.9	19,348	-0.22%
2023/12/21	3.2	114.21	0.3	114.44	114.00	2.8	19,305	0.01%
2023/12/20	0.2	115.24	5	114.60	114.00	-4.8	19,235	-0.02%
2023/12/19	1.3	112.35	2	113.50	112.50	-0.7	19,210	0.00%
2023/12/18	1	112.00	1	113.50	112.00	0	19,261	0.00%
2023/12/15	23	112.85	1.5	112.69	112.00	21.5	19,464	0.11%
2023/12/14	35	114.60	2.3	115.07	114.50	32.7	19,506	0.17%
2023/12/13	7.1	113.21	10.1	113.30	113.00	-3.1	19,776	-0.02%
2023/12/12	1	111.50	3	110.33	110.00	-2	20,374	-0.01%
2023/12/11	15	113.63	11	112.32	110.50	4	20,717	0.02%
2023/12/08	0.1	112.71	6	112.83	113.00	-5.9	20,897	-0.03%
2023/12/07	2	110.50	5	110.40	110.00	-3	21,144	-0.01%
2023/12/06	3	111.50	2.1	111.74	111.50	0.9	21,603	0.00%
2023/12/05	2	110.00	5	110.50	110.50	-3	21,792	-0.01%
2023/12/04	6.1	110.25	4.3	110.58	110.50	1.7	21,848	0.01%
2023/12/01	11.2	108.62	9	108.17	108.00	2.2	21,927	0.01%
2023/11/30	10.4	107.67	9	108.44	110.00	1.4	22,204	0.01%
2023/11/29	6	109.25	7	109.00	109.00	-1	21,907	0.00%
2023/11/28	2.1	107.24	4	107.25	107.50	-1.9	22,184	-0.01%
2023/11/27	2.2	106.97	1.1	106.94	107.00	1	22,734	0.00%
2023/11/24	2.1	106.03	7.1	107.15	107.50	-5	23,074	-0.02%
2023/11/23	2	106.75	4.1	107.50	106.50	-2	23,281	-0.01%
2023/11/22	19.5	107.57	1	107.02	107.00	18.5	23,623	0.08%
2023/11/21	4.2	112.02	8.1	112.24	112.00	-3.9	23,791	-0.02%
2023/11/20	8.1	109.12	4.1	109.00	109.00	3.9	24,621	0.02%
2023/11/17	1.2	109.09	0	0.00	109.50	1.2	24,927	0.00%
2023/11/16	2.1	110.78	1	110.50	110.50	1.1	25,782	0.00%
2023/11/15	2	114.01	2	114.24	112.50	0	26,162	0.00%
2023/11/14	3	111.83	2	113.24	113.00	1	26,650	0.00%
2023/11/13	1.2	112.89	1.1	112.50	112.50	0.1	27,219	0.00%
2023/11/10	0.2	112.50	1	111.99	112.50	-0.8	27,695	0.00%
2023/11/09	1.5	111.82	4	111.50	112.00	-2.5	28,276	-0.01%
2023/11/08	4.8	115.03	2	114.00	113.50	2.8	28,308	0.01%
2023/11/07	2.1	109.52	2	110.75	110.50	0.1	28,422	0.00%
2023/11/06	1.2	110.84	4	111.13	111.00	-2.8	29,172	-0.01%
2023/11/03	6.8	109.91	4	109.75	109.00	2.8	29,733	0.01%
2023/11/02	1	107.53	7	108.86	108.50	-6	30,927	-0.02%
2023/11/01	6	100.92	5	103.00	103.50	1	32,530	0.00%
2023/10/31	42.5	104.76	30.1	101.47	100.00	12.3	33,831	0.04%
2023/10/30	12	108.21	15	106.77	107.00	-3	34,781	-0.01%
2023/10/27	2.1	109.00	1.2	109.50	108.50	0.9	36,368	0.00%
2023/10/26	11.1	106.19	6	107.50	107.00	5.1	39,862	0.01%
2023/10/25	4	108.25	2	109.25	109.00	2	41,518	0.00%
2023/10/24	3	107.84	2	108.75	109.00	1	42,275	0.00%
2023/10/23	4.1	106.01	2	106.00	106.00	2.1	43,207	0.00%
2023/10/20	9.1	106.18	5	105.30	108.00	4.1	44,789	0.01%
2023/10/19	10	106.80	14	106.68	107.00	-4	46,031	-0.01%
2023/10/18	19.8	106.33	19	106.53	106.00	0.8	47,121	0.00%
2023/10/17	18.4	111.30	20	109.08	109.50	-1.6	47,248	0.00%
2023/10/16	2.1	113.49	3.1	113.32	113.00	-1	47,611	0.00%
2023/10/13	12.5	118.15	11	116.95	115.50	1.5	49,033	0.00%
2023/10/12	5	122.20	3	122.17	122.50	2	50,019	0.00%
2023/10/11	11	121.23	20	122.50	119.50	-9	51,825	-0.02%
2023/10/06	18.1	121.96	11.1	121.59	119.50	7	53,145	0.01%
2023/10/05	5	121.20	1	122.00	121.50	4	54,397	0.01%
2023/10/04	3	119.83	5	120.60	121.00	-2	55,204	0.00%
2023/10/03	21	123.60	4.8	124.25	123.00	16.2	55,426	0.03%
2023/10/02	12.3	124.11	24.5	126.00	125.50	-12.3	55,661	-0.02%
2023/09/28	18	120.81	6	121.83	121.50	12	55,678	0.02%
2023/09/27	4	118.63	7	118.14	120.00	-3	55,761	-0.01%
2023/09/26	2.1	120.00	3	121.00	120.00	-0.9	56,557	0.00%
2023/09/25	8	119.63	1	120.00	120.00	7	57,134	0.01%
2023/09/22	6.4	119.69	6	118.26	120.00	0.4	57,243	0.00%
2023/09/21	7	118.50	7	119.00	119.00	0	57,167	0.00%
2023/09/20	11.1	121.58	8	121.99	120.00	3	57,135	0.01%
2023/09/19	8.1	121.17	5	122.50	120.00	3.1	57,017	0.01%
2023/09/18	5.5	120.71	5	121.60	121.00	0.5	57,037	0.00%
2023/09/15	9.1	128.01	9	127.67	126.00	0.1	56,867	0.00%
2023/09/14	16	126.69	6	126.58	126.50	10	56,479	0.02%
2023/09/13	6.2	123.56	7.2	123.60	124.00	-1	56,683	0.00%
2023/09/12	14.6	125.39	16.3	125.26	125.00	-1.8	57,375	0.00%
2023/09/11	10.8	130.02	16.1	128.78	127.50	-5.3	57,497	-0.01%
2023/09/08	8.6	135.47	1	135.50	134.50	7.6	57,338	0.01%
2023/09/07	1.1	134.41	5.1	134.43	134.00	-4	57,293	-0.01%
2023/09/06	5.1	134.40	5	134.90	134.50	0.1	57,478	0.00%
2023/09/05	12.9	132.28	12.6	132.07	134.00	0.3	57,483	0.00%
2023/09/04	7.4	134.66	4.2	133.62	134.00	3.2	57,142	0.01%
2023/09/01	10.4	135.35	12.3	135.37	134.50	-1.9	57,005	0.00%
2023/08/31	37.4	135.38	8	135.88	137.00	29.4	56,688	0.05%
2023/08/30	8.9	140.35	6.1	140.32	138.50	2.8	56,369	0.00%
2023/08/29	1.6	142.42	6	141.00	141.50	-4.4	56,148	-0.01%
2023/08/28	10.4	139.80	10	138.96	138.50	0.3	55,969	0.00%
2023/08/25	13.7	147.23	18	147.33	145.00	-4.3	56,009	-0.01%
2023/08/24	26.2	152.64	27.5	153.82	151.50	-1.3	55,662	0.00%
2023/08/23	38	148.36	45.1	146.28	148.50	-7.1	54,756	-0.01%
2023/08/22	28.3	150.13	21.7	150.94	149.00	6.6	54,411	0.01%
2023/08/21	8	144.19	9	144.44	144.00	-1	53,448	0.00%
2023/08/18	46.4	148.66	42.7	145.29	146.00	3.7	52,991	0.01%
2023/08/17	10.3	146.65	36.9	147.83	150.00	-26.6	52,290	-0.05%
2023/08/16	14.2	143.44	11.4	143.68	147.00	2.7	51,639	0.01%
2023/08/15	27	142.80	19	143.55	143.50	8	51,032	0.02%
2023/08/14	2.1	138.01	4.1	137.57	136.50	-2	50,387	0.00%
2023/08/11	26.2	140.17	17	137.06	137.00	9.2	50,063	0.02%
2023/08/10	14.1	136.42	16.1	136.15	139.00	-2	49,689	0.00%
2023/08/09	6	140.25	14	140.43	141.00	-8	48,829	-0.02%
2023/08/08	36.2	142.46	23.8	140.97	143.00	12.4	48,117	0.03%
2023/08/07	49.8	145.68	37.6	145.55	148.00	12.2	46,702	0.03%
2023/08/04	22.6	140.24	28.2	138.73	140.00	-5.6	44,740	-0.01%
2023/08/02	43.2	144.45	13.3	144.26	139.00	29.9	43,029	0.07%
2023/08/01	42.8	152.70	42.9	150.49	154.00	-0.2	41,371	0.00%
2023/07/31	105.1	161.78	76.2	159.38	150.50	28.8	39,612	0.07%	大買/
2023/07/28	23.1	147.51	45.7	151.18	159.50	-22.6	36,026	-0.06%
2023/07/27	48.7	147.41	43.4	147.02	145.00	5.3	34,268	0.02%
2023/07/26	10	144.15	15.8	146.37	146.50	-5.7	33,322	-0.02%
2023/07/25	36.1	148.66	29	147.07	142.00	7.1	32,102	0.02%
2023/07/24	42.3	148.66	37.2	147.93	149.00	5.1	30,314	0.02%
2023/07/21	13	141.74	15.3	142.81	146.00	-2.2	28,767	-0.01%
2023/07/20	13	138.54	9.3	138.98	139.00	3.7	27,572	0.01%
2023/07/19	24.1	140.54	32.1	139.01	136.50	-8	27,010	-0.03%
2023/07/18	48.1	143.14	57.1	140.88	139.50	-9	26,162	-0.03%
2023/07/17	52.2	148.19	40	148.42	145.50	12.2	24,515	0.05%
2023/07/14	69.4	139.58	56	140.34	144.00	13.3	23,051	0.06%
2023/07/13	52.3	132.00	47.8	134.25	134.00	4.5	21,163	0.02%
2023/07/12	21.3	125.60	23.5	126.73	126.50	-2.2	19,458	-0.01%
2023/07/11	23.3	118.33	29.9	119.39	120.00	-6.5	18,087	-0.04%
2023/07/10	8.3	112.52	7.4	113.76	112.00	0.9	17,143	0.01%
2023/07/07	5.3	112.10	3	111.33	111.00	2.3	16,763	0.01%
2023/07/06	7.1	116.14	5.4	116.62	114.50	1.8	16,320	0.01%
2023/07/05	11.4	116.39	7.7	114.93	115.00	3.8	15,799	0.02%
2023/07/04	13.1	116.71	6.1	117.71	119.00	7	15,353	0.05%
2023/07/03	8	110.19	10.6	112.72	113.50	-2.6	14,419	-0.02%
2023/06/30	1.2	103.08	2	103.50	103.50	-0.8	13,706	-0.01%
2023/06/29	2	102.00	0	0.00	102.00	2	13,486	0.01%
2023/06/28	2.1	99.72	2	102.00	100.00	0.1	13,410	0.00%
2023/06/27	3.2	99.52	3	99.27	99.30	0.2	13,300	0.00%
2023/06/26	7.2	100.38	7.3	101.42	101.00	-0.1	13,128	0.00%
2023/06/21	4	102.88	2	103.50	105.00	2	12,831	0.02%
2023/06/20	2.2	105.23	4.1	105.73	105.00	-1.9	12,492	-0.02%
2023/06/19	6.1	108.92	11.2	108.13	107.00	-5.1	12,045	-0.04%
2023/06/16	18.9	106.66	4	107.50	105.00	14.9	11,437	0.13%
2023/06/15	5	109.90	13.1	108.79	111.00	-8	10,309	-0.08%
2023/06/14	9.5	101.18	3	103.33	101.00	6.5	9,973	0.06%
2023/06/13	6.2	102.92	1	103.99	103.00	5.2	9,704	0.05%
2023/06/12	8.4	106.05	12.4	105.92	103.00	-4	9,570	-0.04%
2023/06/09	6.8	95.46	3.4	97.22	97.60	3.4	9,348	0.04%
2023/06/08	5.2	93.80	4	95.33	93.80	1.2	9,261	0.01%
2023/06/07	4.2	94.81	3	95.57	96.20	1.2	9,169	0.01%
2023/06/06	5.1	92.72	2	93.70	93.90	3.1	9,024	0.03%
2023/06/05	0	0.00	2.3	94.87	96.00	-2.3	9,084	-0.03%
2023/06/02	2	86.70	8.3	88.62	89.80	-6.3	8,835	-0.07%
2023/06/01	9	86.93	1	87.50	86.20	8	8,725	0.09%
2023/05/31	2	87.75	14	88.66	89.00	-12	8,669	-0.14%
2023/05/30	3	86.80	1.1	85.55	86.70	1.9	8,213	0.02%
2023/05/29	3.4	86.77	2.1	86.32	86.40	1.3	8,084	0.02%
2023/05/26	1	84.00	0.5	83.59	83.30	0.5	8,025	0.01%
2023/05/25	0	80.50	2	79.81	80.70	-2	7,915	-0.03%
2023/05/23	1.2	79.23	0	0.00	80.20	1.2	7,825	0.02%
2023/05/19	0.1	81.60	0	0.00	81.90	0.1	7,666	0.00%
2023/05/18	1.4	81.31	1.2	82.00	82.00	0.2	7,660	0.00%
2023/05/17	2.3	79.97	2.3	79.79	80.50	0	7,578	0.00%
2023/05/16	0	0.00	0.5	78.46	78.60	-0.5	7,471	-0.01%
2023/05/12	1	76.90	0	0.00	76.10	1	7,394	0.01%
2023/05/11	1	76.90	0	0.00	77.20	1	7,436	0.01%
2023/05/10	4	75.40	0	0.00	76.60	4	7,440	0.05%
2023/05/09	1	76.60	0	0.00	76.60	1	7,431	0.01%
2023/05/08	0	0.00	0.5	76.00	76.90	-0.5	7,460	-0.01%
2023/05/03	2.1	75.19	2	75.40	75.40	0.1	7,453	0.00%
2023/05/02	0	75.50	0	0.00	75.90	0	7,500	0.00%
2023/04/28	1	72.72	2	73.10	73.50	-1	7,575	-0.01%
2023/04/27	1	73.30	1	73.20	73.30	0	7,550	0.00%
2023/04/26	2	71.90	0	0.00	72.20	2	7,445	0.03%
2023/04/25	1	71.22	0	0.00	71.80	1	7,355	0.01%
2023/04/24	3.4	72.24	0	0.00	72.00	3.4	7,261	0.05%
2023/04/21	1.2	73.00	0.2	74.00	73.20	1	7,214	0.01%
2023/04/20	3	73.03	0	0.00	72.90	3	7,163	0.04%
2023/04/19	0.2	73.53	0	0.00	73.20	0.2	7,236	0.00%
2023/04/18	2	73.35	1	73.40	73.60	1	7,170	0.01%
2023/04/17	1.5	74.77	0	0.00	75.30	1.5	7,081	0.02%
2023/04/14	2	76.80	0	0.00	76.30	2	6,973	0.03%
2023/04/12	0.1	74.00	0	0.00	74.60	0.1	6,844	0.00%
2023/04/11	0	0.00	1	74.20	73.80	-1	6,840	-0.01%
2023/04/07	0.4	73.15	0	0.00	73.20	0.4	6,755	0.01%
2023/04/06	0	0.00	0	73.50	74.40	0	6,730	0.00%
2023/03/31	0	72.90	2	73.35	73.30	-2	6,693	-0.03%
2023/03/29	2	72.50	0	0.00	73.00	2	7,440	0.03%
2023/03/28	0	0.00	3	72.90	72.70	-3	7,766	-0.04%
2023/03/27	0	0.00	0.3	73.20	73.00	-0.3	8,045	0.00%
2023/03/24	1	71.90	5.9	72.00	72.30	-4.9	8,446	-0.06%
2023/03/22	2	70.40	1.1	71.12	71.00	0.9	8,505	0.01%
2023/03/21	0	0.00	1	69.40	69.60	-1	8,539	-0.01%
2023/03/20	1	69.90	0	0.00	69.80	1	8,571	0.01%
2023/03/17	0.3	70.10	1	70.31	70.50	-0.8	8,630	-0.01%
2023/03/16	1.7	70.19	0	0.00	70.00	1.7	8,528	0.02%
2023/03/15	0	74.60	11	74.70	74.10	-11	8,658	-0.13%
2023/03/14	0	0.00	4	74.89	74.20	-4	8,568	-0.05%
2023/03/13	2	74.75	0.7	73.70	74.40	1.3	8,455	0.02%
2023/03/10	0	0.00	1	72.90	73.10	-1	8,371	-0.01%
2023/03/09	3.2	73.81	0	0.00	73.60	3.2	8,368	0.04%
2023/03/08	0.3	75.00	0	0.00	75.00	0.3	8,389	0.00%
2023/03/07	0	75.00	1.1	75.01	75.30	-1.1	8,261	-0.01%
2023/03/06	1	74.10	1	74.20	74.30	0	8,212	0.00%
2023/03/03	0.1	72.20	0.4	72.67	72.70	-0.3	8,155	0.00%
2023/03/02	3.9	71.69	66	71.80	71.80	-62.1	8,112	-0.77%
2023/03/01	2.2	69.50	0	0.00	69.20	2.2	8,104	0.03%
2023/02/23	0	69.47	1	69.70	69.50	-1	8,075	-0.01%
2023/02/22	1	69.30	0.1	70.10	69.40	1	8,029	0.01%
2023/02/21	0.4	69.91	0	0.00	69.80	0.4	7,989	0.00%
2023/02/20	0	70.00	0.7	70.10	70.40	-0.6	8,046	-0.01%
2023/02/17	0.2	69.90	0	0.00	70.10	0.2	8,135	0.00%
2023/02/16	1.1	70.00	1	70.20	70.00	0.1	8,186	0.00%
2023/02/14	3	69.73	1	70.00	69.60	2	8,206	0.02%
2023/02/10	0.1	69.50	0.3	70.00	69.50	-0.2	8,255	0.00%
2023/02/09	0	70.20	9.8	70.39	70.30	-9.8	8,232	-0.12%
2023/02/08	0	69.10	0.3	69.20	69.40	-0.3	8,188	0.00%
2023/02/07	0	0.00	0	68.10	68.70	0	8,171	0.00%
2023/02/06	0	0.00	0.3	68.40	68.30	-0.3	8,198	0.00%
2023/02/03	1	67.31	12.2	67.91	68.20	-11.2	8,259	-0.14%
2023/02/02	1.6	66.73	3.3	67.52	67.00	-1.7	8,238	-0.02%
2023/02/01	1.2	66.22	0	0.00	66.40	1.2	8,198	0.02%
2023/01/31	2.2	66.55	1	67.10	66.40	1.2	8,226	0.01%
2023/01/30	3.2	66.13	4	68.30	67.50	-0.8	8,190	-0.01%
2023/01/17	0	0.00	1	65.60	65.70	-1	8,155	-0.01%
2023/01/16	1.1	65.11	0	0.00	65.00	1.1	8,154	0.01%
2023/01/12	1.3	65.02	1	65.10	65.00	0.3	8,474	0.00%
2023/01/11	1.1	65.11	0	0.00	65.10	1.1	8,611	0.01%
2023/01/10	1	65.40	31.3	65.67	66.10	-30.3	8,725	-0.35%
2023/01/09	2.3	64.99	122	65.58	65.00	-119.7	8,773	-1.36%	大賣/鉅額交易
2023/01/05	2.3	64.88	1	65.00	64.90	1.3	8,829	0.01%
2023/01/03	0.1	64.20	1	64.60	64.20	-1	8,986	-0.01%
2022/12/30	0	0.00	4	64.15	63.80	-4	8,983	-0.04%
2022/12/29	2	62.95	1	63.50	63.50	1	9,021	0.01%
2022/12/28	0	0.00	1	63.70	63.60	-1	9,113	-0.01%
2022/12/27	1	64.00	0	0.00	64.00	1	9,182	0.01%
2022/12/23	2	63.65	0	0.00	64.00	2	9,324	0.02%
2022/12/22	1	63.90	0	64.10	64.30	1	9,384	0.01%
2022/12/21	2	63.10	0	0.00	63.30	2	9,078	0.02%
2022/12/20	3	63.43	1	64.20	63.20	2	8,711	0.02%
2022/12/19	0.1	64.29	0	0.00	64.20	0.1	8,371	0.00%
2022/12/16	0	0.00	1	64.50	65.20	-1	8,006	-0.01%
2022/12/15	1	64.90	2.2	64.95	65.10	-1.2	7,710	-0.02%
2022/12/14	0	0.00	62.1	64.43	65.10	-62.1	7,781	-0.80%
2022/12/13	0.1	63.80	0	0.00	63.40	0.1	7,832	0.00%
2022/12/08	5	62.28	0	0.00	63.10	5	8,051	0.06%
2022/12/07	67.4	63.69	0	0.00	62.60	67.4	7,992	0.84%
2022/12/06	0	0.00	42	65.88	65.80	-42	7,778	-0.54%
2022/12/05	1	64.60	0	0.00	65.30	1	7,748	0.01%
2022/12/02	30	65.10	7	65.20	65.10	23	7,717	0.30%
2022/12/01	0	0.00	118	65.32	65.80	-118	7,677	-1.54%	大賣/鉅額交易
2022/11/30	80	65.03	3	65.70	65.60	77	7,673	1.00%
2022/11/29	120	64.94	1	65.80	65.60	119	7,635	1.56%	大買/鉅額交易
2022/11/28	90	64.39	0	0.00	65.50	90	7,591	1.19%
2022/11/25	1	64.40	0	0.00	64.50	1	7,561	0.01%
2022/11/24	0	0.00	1	66.10	66.10	-1	7,516	-0.01%
2022/11/23	3	63.20	4	63.68	64.10	-1	7,472	-0.01%
2022/11/22	5.3	64.23	0	0.00	64.10	5.3	7,402	0.07%
2022/11/21	4.2	65.77	1	65.50	65.70	3.2	7,329	0.04%
2022/11/17	3	66.87	0	67.30	67.50	3	7,263	0.04%
2022/11/16	4	67.43	6	67.63	67.60	-2	7,251	-0.03%
2022/11/15	1.5	65.77	3.1	66.30	66.70	-1.6	7,233	-0.02%
2022/11/14	1.5	66.87	0	0.00	67.10	1.5	7,167	0.02%
2022/11/11	0	0.00	1	66.10	65.90	-1	7,152	-0.01%
2022/11/10	1.3	65.58	1	65.20	65.60	0.3	7,171	0.00%
2022/11/08	0	0.00	0.7	66.70	67.00	-0.7	7,280	-0.01%
2022/11/07	0.4	66.62	0	0.00	67.00	0.4	7,317	0.01%
2022/11/03	0.2	65.70	0	0.00	66.40	0.2	7,421	0.00%
2022/11/02	1.6	66.26	5	66.10	66.40	-3.4	7,492	-0.05%
2022/11/01	0	0.00	2.3	65.46	66.70	-2.3	7,468	-0.03%
2022/10/28	1	64.40	0	0.00	64.20	1	7,449	0.01%
2022/10/27	1.6	64.65	0	0.00	64.50	1.6	7,463	0.02%
2022/10/26	0.2	64.60	0	0.00	65.40	0.2	7,481	0.00%
2022/10/25	0.2	64.10	0.2	64.30	64.70	-0.1	7,462	0.00%
2022/10/24	0.5	65.10	0	0.00	64.50	0.5	7,415	0.01%
2022/10/21	1.1	65.50	1	65.40	65.50	0.1	7,407	0.00%
2022/10/20	0.7	63.40	0	64.50	63.70	0.7	7,305	0.01%
2022/10/19	1	64.20	0.3	64.90	65.00	0.7	7,186	0.01%
2022/10/18	4.7	61.88	0	0.00	62.70	4.7	7,006	0.07%
2022/10/17	2.2	63.42	2.2	62.99	63.50	0	6,877	0.00%
2022/10/14	6.1	63.77	0	0.00	63.40	6.1	7,016	0.09%
2022/10/13	1	63.50	0.1	63.80	63.80	0.9	7,296	0.01%
2022/10/12	1	64.00	0	0.00	64.50	1	7,247	0.01%
2022/10/11	0	63.60	0	0.00	63.80	0	7,174	0.00%
2022/10/06	0.2	66.40	0	0.00	66.40	0.2	7,112	0.00%
2022/10/05	1	67.20	1.3	66.98	66.70	-0.3	7,107	0.00%
2022/10/04	0	0.00	1	65.50	65.40	-1	6,991	-0.01%
2022/10/03	0	0.00	1	63.00	63.20	-1	6,896	-0.01%
2022/09/30	2	63.70	1	63.60	63.80	1	6,883	0.01%
2022/09/28	1	65.90	5	64.30	64.10	-4	6,765	-0.06%
2022/09/27	5	66.00	0	0.00	65.50	5	6,707	0.07%
2022/09/26	1	65.00	3.1	65.93	65.40	-2.1	6,756	-0.03%
2022/09/22	1	65.90	0	0.00	66.50	1	6,801	0.01%
2022/09/20	0	0.00	0.1	68.30	68.20	-0.1	6,583	0.00%
2022/09/16	0.2	68.40	0	0.00	68.10	0.2	6,495	0.00%
2022/09/15	0	0.00	0.2	68.32	69.00	-0.2	6,432	0.00%
2022/09/14	1.7	67.34	0	0.00	67.00	1.7	6,424	0.03%
2022/09/13	0	0.00	23	68.93	69.20	-23	6,481	-0.35%
2022/09/08	1	68.60	2	67.90	68.70	-1	6,634	-0.02%
2022/09/07	3.3	67.41	0	0.00	67.20	3.3	6,599	0.05%
2022/09/06	0	0.00	0.2	67.60	67.80	-0.2	6,568	0.00%
2022/09/05	0	0.00	3	67.33	67.50	-3	6,497	-0.05%
2022/09/02	1	65.90	1	65.80	65.60	0	6,447	0.00%
2022/09/01	2	65.00	0	0.00	65.20	2	6,423	0.03%
2022/08/31	0	0.00	1	65.60	65.80	-1	6,411	-0.02%
2022/08/23	7	64.80	0	0.00	64.60	7	6,856	0.10%
2022/08/22	2	65.35	0	66.60	65.20	2	6,855	0.03%
2022/08/19	0.2	67.51	1.5	67.57	67.70	-1.3	6,832	-0.02%
2022/08/18	0	0.00	1	67.70	67.70	-1	6,856	-0.01%
2022/08/17	0	0.00	1	67.60	67.70	-1	6,860	-0.01%
2022/08/16	1	66.40	1	66.60	67.20	0	6,818	0.00%
2022/08/15	0	0.00	26.4	68.60	68.30	-26.4	6,781	-0.39%
2022/08/12	2	69.05	64	68.60	69.20	-62	6,699	-0.93%
2022/08/11	0	0.00	11.3	68.19	67.90	-11.3	6,647	-0.17%
2022/08/10	0	67.60	1.2	67.28	67.60	-1.2	6,613	-0.02%
2022/08/09	4.5	67.51	2.4	67.93	68.10	2.1	6,571	0.03%
2022/08/08	0.2	66.40	1.1	66.40	66.50	-0.9	6,563	-0.01%
2022/08/05	0	0.00	2	66.90	66.50	-2	6,597	-0.03%
2022/08/04	0.1	65.00	0.7	65.27	65.80	-0.6	6,601	-0.01%
2022/08/02	1	65.20	0	0.00	65.10	1	6,608	0.02%
2022/08/01	1.4	65.03	4	65.05	65.00	-2.6	6,555	-0.04%
2022/07/29	0	0.00	0.1	64.90	65.30	-0.1	6,534	0.00%
2022/07/28	0	0.00	0.1	64.40	64.30	-0.1	6,466	0.00%
2022/07/27	0	0.00	50	63.30	64.00	-50	6,445	-0.78%
2022/07/26	0	0.00	3	63.23	63.50	-3	6,409	-0.05%
2022/07/25	50	62.86	0	0.00	63.00	50	6,355	0.79%
2022/07/22	1.1	62.01	1.1	62.79	62.60	0.1	6,399	0.00%
2022/07/21	24.4	62.28	20	62.07	62.20	4.4	6,405	0.07%
2022/07/20	0	0.00	3.6	63.30	64.60	-3.6	6,237	-0.06%
2022/07/19	0	0.00	1.3	58.94	58.80	-1.3	6,024	-0.02%
2022/07/14	1	57.50	0	0.00	57.50	1	6,440	0.02%
2022/07/13	1	58.50	0.6	58.20	58.20	0.4	6,439	0.01%
2022/07/12	0	0.00	2	56.80	56.80	-2	6,418	-0.03%
2022/07/08	0	0.00	1	57.30	57.20	-1	6,415	-0.02%
2022/07/04	1.3	55.85	1	56.40	55.30	0.3	6,339	0.00%
2022/07/01	1	57.70	4	57.25	57.00	-3	6,286	-0.05%
2022/06/30	0	0.00	1	58.40	57.90	-1	6,237	-0.02%
2022/06/29	1	58.00	0	0.00	57.70	1	6,124	0.02%
2022/06/24	4.4	57.23	0.5	57.60	56.80	3.9	6,048	0.06%
2022/06/22	1	58.10	1	58.60	58.60	0	5,862	0.00%
2022/06/21	0.5	58.00	0	0.00	57.90	0.5	5,766	0.01%
2022/06/20	1	58.40	0	0.00	58.20	1	5,679	0.02%
2022/06/17	2	58.90	0	0.00	59.10	2	5,627	0.04%
2022/06/16	2	60.50	0	0.00	60.30	2	5,535	0.04%
2022/06/15	1	60.90	2	61.25	61.00	-1	5,836	-0.02%
2022/06/14	0.2	61.00	1	61.10	60.90	-0.8	5,945	-0.01%
2022/06/13	3	60.80	0	0.00	61.00	3	6,012	0.05%
2022/06/10	0	0.00	0.1	62.50	62.40	-0.1	6,037	0.00%
2022/06/06	0	0.00	0	62.50	62.90	0	6,110	0.00%
2022/05/30	1	61.70	1	62.30	62.80	0	5,751	0.00%
2022/05/27	1	61.00	0.1	61.20	61.90	1	5,720	0.02%
2022/05/26	0.3	61.27	0	0.00	60.90	0.3	5,739	0.01%
2022/05/25	1	61.50	0.1	62.20	62.20	1	5,896	0.02%
2022/05/24	1	62.00	0	0.00	61.90	1	5,947	0.02%
2022/05/23	1.3	62.32	1	62.30	62.40	0.3	5,972	0.00%
2022/05/17	0.5	62.96	0	0.00	62.60	0.5	6,160	0.01%
2022/05/16	0	0.00	0.1	63.50	63.10	-0.1	6,237	0.00%
2022/05/13	5	62.40	0	0.00	62.40	5	6,275	0.08%
2022/05/12	2	63.10	0	0.00	62.60	2	6,301	0.03%
2022/05/11	1	63.60	0	0.00	63.80	1	6,304	0.02%
2022/05/10	2.5	63.72	2	64.40	64.40	0.5	6,344	0.01%
2022/05/09	1	63.50	1	63.90	63.80	0	6,487	0.00%
2022/05/03	3	64.70	0	0.00	65.00	3	6,805	0.04%
2022/04/29	1	64.80	0	0.00	65.00	1	6,835	0.01%
2022/04/28	3.3	64.64	1	64.90	65.30	2.3	6,877	0.03%
2022/04/27	6.3	65.48	2.1	65.70	65.60	4.2	6,836	0.06%
2022/04/26	2	67.10	0	0.00	67.20	2	6,816	0.03%
2022/04/25	1.1	66.61	1	67.60	68.00	0.1	6,753	0.00%
2022/04/22	2.3	66.22	6.1	67.19	68.00	-3.8	6,612	-0.06%
2022/04/21	0.1	65.95	1	66.80	66.80	-0.9	6,513	-0.01%
2022/04/20	38.5	65.45	3	64.53	65.70	35.5	6,431	0.55%
2022/04/19	1	68.20	1.1	69.08	68.20	-0.1	6,134	0.00%
2022/04/18	1	67.90	0	0.00	68.50	1	6,087	0.02%
2022/04/15	0	0.00	20	67.60	67.60	-20	6,078	-0.33%
2022/04/14	0.1	68.00	0	0.00	67.80	0.1	6,104	0.00%
2022/04/13	1.2	67.96	1	68.30	68.10	0.2	6,148	0.00%
2022/04/12	0.8	66.84	0	0.00	66.70	0.8	6,181	0.01%
2022/04/11	7	66.89	2.2	66.77	66.50	4.8	6,222	0.08%
2022/04/08	2.1	67.33	0	0.00	67.60	2.1	6,211	0.03%
2022/04/07	30.1	66.92	0	0.00	66.40	30.1	6,206	0.49%
2022/04/06	19	67.51	0	0.00	67.80	19	6,167	0.31%
2022/04/01	0	0.00	4	68.18	68.30	-4	6,148	-0.07%
2022/03/31	1	68.50	1	68.60	68.10	0	6,192	0.00%
2022/03/30	5.2	68.22	0	0.00	68.20	5.2	6,145	0.08%
2022/03/29	1	68.10	3	68.20	68.00	-2	6,154	-0.03%
2022/03/28	10	67.28	0	0.00	68.30	10	6,198	0.16%
2022/03/25	2	67.45	1.1	67.81	67.80	1	6,192	0.02%
2022/03/24	2	67.65	1	67.70	67.50	1	6,264	0.02%
2022/03/23	1	67.40	0	0.00	67.50	1	6,307	0.02%
2022/03/22	0	0.00	1	67.40	67.50	-1	6,296	-0.02%
2022/03/21	12	66.39	0	0.00	66.60	12	6,302	0.19%
2022/03/18	34.2	66.69	38	66.29	65.50	-3.8	6,251	-0.06%
2022/03/17	5	70.20	60	70.67	71.00	-55	5,935	-0.93%
2022/03/16	2	69.60	70	69.91	70.10	-68	5,822	-1.17%
2022/03/14	0	0.00	0	70.10	70.00	0	5,735	0.00%
2022/03/11	0	0.00	3	70.73	70.60	-3	5,733	-0.05%
2022/03/09	1	69.70	0	69.80	69.50	1	5,767	0.02%
2022/03/08	1	68.60	1.3	68.40	68.20	-0.3	5,736	-0.01%
2022/03/07	0	0.00	1.6	68.04	68.50	-1.6	5,684	-0.03%
2022/03/04	0	0.00	3	69.97	69.60	-3	5,678	-0.05%
2022/03/03	0	0.00	0.2	69.30	69.80	-0.2	5,652	0.00%
2022/03/02	0.1	68.87	2	68.90	68.90	-1.9	5,629	-0.03%
2022/03/01	0	68.70	0.2	68.75	68.60	-0.2	5,603	0.00%
2022/02/25	0	68.30	0	0.00	68.40	0	5,535	0.00%
2022/02/24	0.1	67.24	1	67.40	67.60	-0.9	5,346	-0.02%
2022/02/23	0	67.50	2	67.60	67.80	-2	5,251	-0.04%
2022/02/22	0	67.15	0	0.00	67.50	0	5,231	0.00%
2022/02/21	5.1	68.50	0.1	68.20	68.20	5	5,164	0.10%
2022/02/18	2	68.00	7	67.79	68.20	-5	5,150	-0.10%
2022/02/17	8	68.88	0	68.60	68.60	8	5,109	0.16%
2022/02/16	7	67.36	1	68.10	67.90	6	5,011	0.12%
2022/02/15	2	66.65	1	66.90	66.50	1	4,916	0.02%
2022/02/14	5	66.60	0	0.00	66.70	5	4,808	0.10%
2022/02/11	2	67.35	19.3	67.28	67.50	-17.3	4,718	-0.37%
2022/02/10	2.1	67.99	0	0.00	68.60	2.1	4,680	0.05%
2022/02/09	16	68.80	2.7	68.76	69.10	13.3	4,603	0.29%
2022/02/08	3	67.66	5.1	66.79	68.80	-2.2	4,421	-0.05%
2022/02/07	0.2	64.28	0.3	64.37	64.60	-0.1	4,184	0.00%
2022/01/24	0.5	63.70	0	0.00	63.90	0.5	4,091	0.01%
2022/01/21	0	0.00	1.3	63.70	63.70	-1.3	4,096	-0.03%
2022/01/19	2	63.45	0	0.00	63.60	2	4,037	0.05%
2022/01/17	1	63.90	0	0.00	63.80	1	4,041	0.02%
2022/01/14	3	63.70	4	64.08	63.80	-1	4,117	-0.02%
2022/01/13	2	63.70	1	64.30	64.30	1	4,211	0.02%
2022/01/11	0	0.00	1	63.50	63.50	-1	4,622	-0.02%
2022/01/10	1	63.00	0	0.00	63.50	1	4,657	0.02%
2022/01/05	0	0.00	1.1	64.41	64.40	-1.1	4,721	-0.02%
2022/01/04	10	64.52	3	64.20	64.40	7	4,711	0.15%
2022/01/03	0	0.00	6.3	63.30	63.40	-6.3	4,679	-0.13%
2021/12/30	0	63.60	1	63.80	63.80	-1	4,730	-0.02%
2021/12/29	0	63.80	3	63.90	64.10	-3	4,817	-0.06%
2021/12/28	2	63.50	2.2	63.68	63.80	-0.2	4,865	0.00%
2021/12/27	0.1	63.40	1	63.60	63.60	-0.9	4,892	-0.02%
2021/12/24	0.4	62.60	4.2	62.87	62.70	-3.8	4,919	-0.08%
2021/12/23	3	62.50	4	62.38	62.50	-1	5,000	-0.02%
2021/12/22	5	61.58	9	62.08	61.50	-4	5,056	-0.08%
2021/12/20	2	61.15	0	0.00	61.00	2	5,132	0.04%
2021/12/17	0.1	61.50	1	61.70	61.90	-1	5,123	-0.02%
2021/12/16	0	0.00	1	61.50	61.70	-1	5,207	-0.02%
2021/12/15	1	61.10	0	62.00	61.50	1	5,291	0.02%
2021/12/14	2	61.50	6.4	61.96	61.80	-4.4	5,392	-0.08%
2021/12/13	4	62.10	1	62.20	62.00	3	5,447	0.06%
2021/12/10	0	0.00	3	62.73	62.70	-3	5,531	-0.05%
2021/12/09	2.1	61.32	1	62.60	62.60	1.1	5,564	0.02%
2021/12/08	0	0.00	5	62.24	62.30	-5	5,538	-0.09%
2021/12/07	5	61.34	1	62.40	61.40	4	5,523	0.07%
2021/12/06	0	0.00	1.3	61.80	62.10	-1.3	5,513	-0.02%
2021/12/02	0.6	60.90	5	60.88	60.50	-4.4	5,514	-0.08%
2021/11/30	5	60.46	0	0.00	60.30	5	5,537	0.09%
2021/11/29	1	60.70	6	60.58	60.60	-5	5,440	-0.09%
2021/11/26	8.7	60.17	0	0.00	60.10	8.7	5,452	0.16%
2021/11/25	2	60.50	0	0.00	60.90	2	5,480	0.04%
2021/11/24	1	60.40	0	0.00	60.70	1	5,520	0.02%
2021/11/23	5	60.64	3	60.60	60.40	2	5,560	0.04%
2021/11/22	3	61.17	0.2	61.50	61.30	2.8	5,603	0.05%
2021/11/19	8.2	61.30	0	0.00	61.60	8.2	5,665	0.14%
2021/11/18	5	61.58	2	61.55	61.70	3	5,651	0.05%
2021/11/17	5	61.70	0	0.00	62.00	5	5,640	0.09%
2021/11/16	1	62.20	0	0.00	62.60	1	5,661	0.02%
2021/11/15	0	0.00	5	61.94	61.80	-5	5,740	-0.09%
2021/11/12	3	61.27	0	0.00	61.50	3	5,769	0.05%
2021/11/11	1	61.20	0	0.00	61.30	1	5,832	0.02%
2021/11/10	1.4	61.37	0	0.00	61.20	1.4	5,871	0.02%
2021/11/09	1	61.60	2	61.50	61.60	-1	5,932	-0.02%
2021/11/08	2	61.10	2	61.10	61.70	0	5,951	0.00%
2021/11/05	5	60.42	4	60.40	61.50	1	5,988	0.02%
2021/11/04	4	61.15	0	0.00	61.00	4	5,994	0.07%
2021/11/03	0	61.60	2	61.60	61.80	-2	6,007	-0.03%
2021/11/02	3	61.04	1	61.90	61.00	2	6,042	0.03%
2021/11/01	3	61.40	1	61.40	61.50	2	6,031	0.03%
2021/10/28	2	61.45	1	61.30	61.30	1	6,123	0.02%
2021/10/27	0	0.00	6	61.83	62.00	-6	6,233	-0.10%
2021/10/26	5	60.92	3	61.33	60.80	2	6,606	0.03%
2021/10/25	1	60.51	0	0.00	60.50	1	6,647	0.02%
2021/10/22	1	60.70	0.1	61.00	61.10	1	6,690	0.01%
2021/10/21	1	60.70	1	60.70	60.40	0	6,652	0.00%
2021/10/20	12.1	60.53	7	61.11	60.40	5.1	6,581	0.08%
2021/10/19	12	62.14	5.2	62.34	62.10	6.8	6,426	0.11%
2021/10/18	0	0.00	10	64.90	64.80	-10	6,346	-0.16%
2021/10/15	17	64.66	0	0.00	64.90	17	6,402	0.27%
2021/10/14	0	0.00	3	64.50	64.30	-3	6,410	-0.05%
2021/10/13	0	0.00	2	64.50	64.20	-2	6,414	-0.03%
2021/10/08	3	63.63	5	64.02	64.00	-2	6,381	-0.03%
2021/10/07	1.1	63.27	0	0.00	63.10	1.1	6,454	0.02%
2021/10/06	2	63.10	2	62.65	63.00	0	6,490	0.00%
2021/10/05	3	62.07	1	62.80	62.30	2	6,472	0.03%
2021/10/04	1	61.60	1	62.39	62.20	0	6,476	0.00%
2021/10/01	3	61.67	4.2	62.07	62.20	-1.1	6,517	-0.02%
2021/09/30	5.4	62.46	3.2	62.29	62.50	2.2	6,488	0.03%
2021/09/29	0.1	64.23	7	64.71	64.40	-6.9	6,473	-0.11%
2021/09/28	1	64.50	4.3	64.68	64.50	-3.3	6,552	-0.05%
2021/09/24	7.1	64.05	1	64.00	64.00	6.1	6,687	0.09%
2021/09/23	6.1	62.90	15.1	63.15	63.80	-9	6,730	-0.13%
2021/09/22	1	60.30	0.3	61.10	61.80	0.7	7,012	0.01%
2021/09/16	7	61.46	1	61.50	61.20	6	7,027	0.09%
2021/09/15	7	61.77	0	0.00	61.50	7	7,126	0.10%
2021/09/14	1	61.30	0	0.00	61.10	1	7,201	0.01%
2021/09/13	1	60.60	0	0.00	60.60	1	7,262	0.01%
2021/09/08	6.3	59.42	2	59.35	59.60	4.3	7,532	0.06%
2021/09/07	0	0.00	0.2	60.00	60.60	-0.2	7,486	0.00%
2021/09/06	0	0.00	2	61.05	60.90	-2	7,441	-0.03%
2021/09/03	2	60.90	0	0.00	60.90	2	7,394	0.03%
2021/09/01	1	60.60	1	61.49	60.80	0	7,385	0.00%
2021/08/31	0.1	61.00	4	61.00	61.20	-3.9	7,361	-0.05%
2021/08/30	5.1	60.33	0.2	60.50	61.00	4.9	7,338	0.07%
2021/08/27	1	59.10	1	59.60	59.70	0	7,302	0.00%
2021/08/26	2.1	58.61	0	0.00	58.90	2.1	7,262	0.03%
2021/08/25	2.1	59.30	1	59.00	59.40	1.1	7,197	0.02%
2021/08/24	1	58.70	0	0.00	58.40	1	7,142	0.01%
2021/08/23	7.1	58.39	0	0.00	58.30	7.1	7,156	0.10%
2021/08/20	0	0.00	1	57.90	57.50	-1	7,207	-0.01%
2021/08/19	8.3	57.22	1	57.20	56.90	7.3	7,265	0.10%
2021/08/18	2	58.60	0.2	58.10	58.50	1.8	7,157	0.03%
2021/08/17	2.2	58.37	0	0.00	58.50	2.2	7,149	0.03%
2021/08/16	2	58.65	0	0.00	58.60	2	7,082	0.03%
2021/08/13	0.1	61.20	1.1	61.70	61.30	-1	7,037	-0.01%
2021/08/12	6.1	61.56	0	0.00	61.20	6.1	7,000	0.09%
2021/08/11	0	0.00	1	62.60	62.60	-1	6,972	-0.01%
2021/08/10	0.1	62.10	1.4	62.45	62.60	-1.3	6,984	-0.02%
2021/08/09	2	61.80	0	0.00	62.60	2	7,005	0.03%
2021/08/06	2	62.25	1	62.70	62.50	1	7,002	0.01%
2021/08/05	3	63.00	1	62.80	62.90	2	7,051	0.03%
2021/08/04	13.1	63.18	0	0.00	63.20	13.1	7,168	0.18%
2021/08/03	1	63.00	0	0.00	63.90	1	7,211	0.01%
2021/08/02	3	63.87	0	0.00	63.90	3	7,178	0.04%
2021/07/30	46.1	63.10	19.6	63.42	64.10	26.5	7,141	0.37%
2021/07/29	5	59.72	9	59.61	59.80	-4	6,841	-0.06%
2021/07/28	0	0.00	11	58.42	58.90	-11	6,813	-0.16%
2021/07/27	0	0.00	5	58.34	58.70	-5	6,896	-0.07%
2021/07/26	0.1	58.50	0.1	58.80	58.70	0	7,109	0.00%
2021/07/23	1.1	58.31	0	0.00	57.90	1.1	7,161	0.01%
2021/07/22	6	58.35	5	59.02	58.70	1	7,133	0.01%
2021/07/21	0.1	58.90	6	58.67	58.50	-6	7,069	-0.08%
2021/07/20	2.1	57.81	0	0.00	58.00	2.1	7,000	0.03%
2021/07/19	0.1	57.80	0	0.00	58.30	0.1	6,988	0.00%
2021/07/16	1.1	58.11	0	0.00	58.10	1.1	7,027	0.02%
2021/07/15	1.1	58.50	1	58.20	58.40	0.1	7,052	0.00%
2021/07/14	0.2	58.20	1	58.30	58.20	-0.8	7,032	-0.01%
2021/07/13	5	57.40	2	57.85	57.90	3	6,963	0.04%
2021/07/12	2.1	57.03	1	57.30	57.00	1.1	6,911	0.02%
2021/07/09	2.3	57.23	2	57.40	57.50	0.3	6,898	0.00%
2021/07/08	3	57.77	2	57.60	57.80	1	6,935	0.01%
2021/07/07	8	57.50	3	57.83	58.00	5	6,908	0.07%
2021/07/06	3.1	58.17	0	0.00	58.20	3.1	6,893	0.04%
2021/07/05	9.1	57.25	4	58.20	57.90	5.1	6,857	0.07%
2021/07/02	6.6	56.36	4	56.70	56.90	2.6	6,726	0.04%
2021/07/01	71	57.41	2.2	56.81	56.60	68.9	6,649	1.04%
2021/06/30	46	57.50	0	0.00	57.60	46	6,553	0.70%
2021/06/29	26.3	57.79	1	58.50	57.40	25.3	6,509	0.39%
2021/06/28	2	64.00	118	64.12	63.70	-116	6,222	-1.86%	大賣/鉅額交易
2021/06/25	2	64.35	0	0.00	64.10	2	6,148	0.03%
2021/06/24	1	64.20	0.1	64.70	64.70	0.9	6,104	0.01%
2021/06/23	2	63.70	0.1	64.00	64.10	1.9	5,975	0.03%
2021/06/22	5	64.22	0	0.00	63.60	5	5,838	0.09%
2021/06/18	1	67.30	0	0.00	64.90	1	5,662	0.02%
2021/06/17	0	0.00	4	66.40	66.30	-4	5,523	-0.07%
2021/06/15	0	0.00	0.1	65.80	65.60	-0.1	5,688	0.00%
2021/06/09	4	65.50	0	0.00	65.30	4	5,955	0.07%
2021/06/08	0	0.00	0	65.30	65.60	0	6,241	0.00%
2021/06/04	3	65.30	0	0.00	65.40	3	6,356	0.05%
2021/06/03	0	0.00	1	65.60	65.60	-1	6,683	-0.01%
2021/06/02	0.1	65.80	0	0.00	66.20	0.1	6,715	0.00%
2021/06/01	0	0.00	4	66.80	66.40	-4	6,879	-0.06%
2021/05/31	0	0.00	3	65.90	66.20	-3	7,003	-0.04%
2021/05/28	0.1	65.50	12	65.03	65.70	-11.9	7,047	-0.17%
2021/05/26	1	63.40	0	0.00	63.20	1	7,288	0.01%
2021/05/25	0.1	63.30	0	0.00	63.00	0.1	7,395	0.00%
2021/05/24	3	62.50	1	63.00	63.20	2	7,499	0.03%
2021/05/20	0	0.00	0.1	62.40	62.60	-0.1	7,744	0.00%
2021/05/19	0	0.00	2	62.00	62.00	-2	7,840	-0.03%
2021/05/18	3	62.10	0.9	62.40	62.00	2.1	7,955	0.03%
2021/05/17	0.1	60.60	0	0.00	61.10	0.1	8,033	0.00%
2021/05/14	0	0.00	1	62.20	61.90	-1	8,008	-0.01%
2021/05/13	19.2	60.85	3.3	59.82	60.90	15.9	8,049	0.20%
2021/05/12	1	61.00	4	60.68	61.20	-3	8,044	-0.04%
2021/05/11	9	64.24	0.2	64.10	63.00	8.8	8,078	0.11%
2021/05/10	7	66.07	3	66.27	66.00	4	8,070	0.05%
2021/05/07	1.1	67.26	11	66.82	67.40	-9.9	8,241	-0.12%
2021/05/06	6	65.08	0.3	64.33	64.00	5.7	8,286	0.07%
2021/05/05	3	65.67	2	66.00	65.80	1	8,361	0.01%
2021/05/04	2	66.85	4	65.95	66.30	-2	8,559	-0.02%
2021/05/03	1	65.00	27	66.79	67.10	-26	8,517	-0.31%
2021/04/28	1	64.30	0	0.00	64.50	1	8,294	0.01%
2021/04/27	0	0.00	1	64.70	64.40	-1	8,368	-0.01%
2021/04/26	0.2	64.30	2.1	64.59	64.90	-1.9	8,364	-0.02%
2021/04/23	0	0.00	8	64.00	64.10	-8	8,391	-0.10%
2021/04/22	2	63.75	8.4	63.66	63.50	-6.4	8,463	-0.08%
2021/04/21	9	63.90	3	63.90	63.70	6	8,452	0.07%
2021/04/19	1	63.50	1.4	63.41	63.50	-0.4	8,541	0.00%
2021/04/16	1	62.30	0.3	62.50	63.00	0.7	8,612	0.01%
2021/04/14	2	61.95	1.2	62.19	62.30	0.9	8,731	0.01%
2021/04/13	2	63.40	0	0.00	63.00	2	8,837	0.02%
2021/04/12	0	0.00	0.2	64.30	64.00	-0.2	8,901	0.00%
2021/04/09	3	64.90	2	64.90	64.80	1	9,032	0.01%
2021/04/08	1	64.90	1	64.60	65.20	0	9,032	0.00%
2021/04/07	0	0.00	3.1	64.29	64.50	-3.1	8,998	-0.03%
2021/04/06	4	62.85	1	63.10	63.00	3	8,948	0.03%
2021/04/01	1	64.00	3	63.70	63.20	-2	8,959	-0.02%
2021/03/31	1	63.40	0.1	63.50	62.80	0.9	8,883	0.01%
2021/03/30	0	0.00	1	63.40	64.00	-1	8,781	-0.01%
2021/03/29	0.3	62.40	2.1	62.54	62.70	-1.8	8,740	-0.02%
2021/03/26	0	0.00	0.3	61.60	61.90	-0.3	8,735	0.00%
2021/03/25	2	61.50	0	0.00	61.90	2	8,762	0.02%
2021/03/24	0	0.00	1	61.50	61.60	-1	8,981	-0.01%
2021/03/23	0	0.00	2	61.10	61.60	-2	8,998	-0.02%
2021/03/19	6.3	60.81	1	60.70	61.10	5.3	8,988	0.06%
2021/03/18	1	61.20	2.2	61.48	61.60	-1.2	8,868	-0.01%
2021/03/15	4.1	60.47	1.2	60.10	59.90	2.9	8,767	0.03%
2021/03/12	2	60.75	22.1	60.84	62.10	-20.1	8,654	-0.23%
2021/03/11	2	58.50	0	0.00	58.70	2	8,470	0.02%
2021/03/10	5	58.02	11	57.98	58.00	-6	8,425	-0.07%
2021/03/09	5	56.94	1.3	56.96	57.20	3.7	8,380	0.04%
2021/03/08	2.2	58.56	4	58.35	58.50	-1.9	8,115	-0.02%
2021/03/05	8	58.15	0	0.00	58.40	8	8,103	0.10%
2021/03/04	1	58.70	0	0.00	58.80	1	8,104	0.01%
2021/03/03	2	59.35	1	59.70	59.30	1	8,025	0.01%
2021/03/02	1	59.20	1	60.40	58.80	0	7,948	0.00%
2021/02/26	4	59.18	2	59.60	59.40	2	7,815	0.03%
2021/02/25	1.2	60.90	0	0.00	60.70	1.2	7,575	0.02%
2021/02/24	0	0.00	1.1	60.84	60.00	-1.1	7,513	-0.01%
2021/02/23	1.1	60.62	0	0.00	60.20	1.1	7,422	0.01%
2021/02/22	0.2	59.40	0.6	59.18	61.20	-0.4	7,354	-0.01%
2021/02/19	2.1	58.16	0	0.00	58.50	2.1	7,273	0.03%
2021/02/18	0	0.00	3.2	58.25	58.40	-3.2	7,244	-0.04%
2021/02/17	0	0.00	1.2	56.21	56.80	-1.2	7,173	-0.02%
2021/02/05	1	55.50	1	56.00	55.90	0	7,068	0.00%
2021/02/04	0	0.00	1	56.50	56.10	-1	7,039	-0.01%
2021/02/03	0	0.00	7	56.07	56.30	-7	7,007	-0.10%
2021/02/02	11.2	56.17	1.1	56.47	56.10	10.1	6,942	0.15%
2021/02/01	2	55.10	0	0.00	55.10	2	6,783	0.03%
2021/01/29	3	56.00	4	55.58	54.90	-1	6,717	-0.01%
2021/01/28	6	56.18	6	56.70	57.00	0	6,543	0.00%
2021/01/27	7	57.76	4.4	58.06	57.60	2.6	6,467	0.04%
2021/01/26	4.4	56.85	13.1	56.93	56.60	-8.7	6,336	-0.14%
2021/01/25	3.1	54.62	4	54.38	54.40	-0.9	6,166	-0.01%
2021/01/22	0	0.00	3.1	53.29	53.00	-3.1	6,154	-0.05%
2021/01/21	1	52.80	2	52.85	52.70	-1	6,133	-0.02%
2021/01/20	1	52.10	2.1	52.39	51.90	-1.1	6,165	-0.02%
2021/01/19	1	53.00	8	53.03	53.10	-7	6,095	-0.11%
2021/01/18	2	53.35	1	53.50	53.40	1	6,052	0.02%
2021/01/15	10	53.80	3.7	53.66	53.80	6.3	6,012	0.11%
2021/01/14	0	0.00	4	53.62	53.60	-4	5,979	-0.07%
2021/01/13	0.2	52.74	4	53.80	53.60	-3.8	5,932	-0.06%
2021/01/12	2	53.25	2	53.25	52.80	0	5,878	0.00%
2021/01/11	3	53.30	11	53.32	53.80	-8	5,800	-0.14%
2021/01/08	11.1	52.13	18	52.00	52.60	-6.9	5,738	-0.12%
2021/01/07	1.1	52.45	6	52.38	52.20	-4.9	5,643	-0.09%
2021/01/06	1	51.10	12	52.03	51.50	-11	5,581	-0.20%
2021/01/05	1	51.40	25.3	51.42	51.60	-24.3	5,375	-0.45%
2021/01/04	18.2	50.68	0.4	50.10	51.40	17.8	5,291	0.34%
2020/12/31	1	50.00	0	0.00	49.80	1	5,173	0.02%
2020/12/30	0	0.00	1	50.00	50.00	-1	5,174	-0.02%
2020/12/29	10	50.00	0	0.00	49.95	10	5,164	0.19%
2020/12/28	0.1	49.65	2.4	49.85	49.90	-2.3	5,162	-0.04%
2020/12/25	0	0.00	3	49.35	49.30	-3	5,159	-0.06%
2020/12/24	2.1	49.15	1	49.20	49.20	1.1	5,185	0.02%
2020/12/22	1	49.05	5	49.25	48.75	-4	5,157	-0.08%
2020/12/21	1	48.30	2	48.68	49.05	-1	5,179	-0.02%
2020/12/17	1.3	48.58	0	0.00	48.50	1.3	4,936	0.03%
2020/12/15	0	0.00	6	48.40	48.20	-6	4,923	-0.12%
2020/12/10	1	49.20	2	49.13	49.05	-1	4,991	-0.02%
2020/12/09	0	0.00	1	49.05	49.25	-1	4,972	-0.02%
2020/12/08	1	48.85	14	48.99	48.95	-13	4,933	-0.26%
2020/12/07	1	48.55	16	48.79	49.10	-15	4,897	-0.31%
2020/12/04	0	0.00	3	49.40	49.40	-3	4,826	-0.06%
2020/12/03	1	49.35	0	0.00	49.20	1	4,805	0.02%
2020/12/01	1	48.60	0	0.00	48.85	1	4,779	0.02%
2020/11/30	0	0.00	5	49.05	48.05	-5	4,794	-0.10%
2020/11/27	4	48.94	2	49.00	49.05	2	4,647	0.04%
2020/11/26	10	48.65	0	0.00	48.65	10	4,653	0.21%
2020/11/25	0	0.00	0.5	48.35	48.25	-0.5	4,727	-0.01%
2020/11/24	0	0.00	2	48.45	48.30	-2	4,747	-0.04%
2020/11/23	1	48.40	1	48.70	48.50	0	4,715	0.00%
2020/11/20	3	48.37	1.1	48.27	48.00	1.9	4,681	0.04%
2020/11/19	0	0.00	3	48.65	48.75	-3	4,638	-0.06%
2020/11/18	3	48.42	1	48.55	48.55	2	4,609	0.04%
2020/11/17	2	48.05	8	48.15	48.30	-6	4,579	-0.13%
2020/11/16	0	0.00	0	47.40	47.60	0	4,603	0.00%
2020/11/13	1	47.15	0	0.00	47.05	1	4,602	0.02%
2020/11/11	1	47.45	7	47.58	47.70	-6	4,608	-0.13%
2020/11/10	0	0.00	1	47.45	47.50	-1	4,618	-0.02%
2020/11/06	0	0.00	3	47.63	47.25	-3	4,654	-0.06%
2020/11/05	1.3	47.24	1	47.55	47.30	0.3	4,711	0.01%
2020/11/04	2	46.83	2	47.20	47.25	0	4,729	0.00%
2020/11/03	0	0.00	1	46.80	46.50	-1	4,732	-0.02%
2020/11/02	2	46.00	1.1	45.97	45.85	0.9	4,759	0.02%
2020/10/30	1	46.75	1	46.85	46.55	0	4,824	0.00%
2020/10/29	1	45.95	2	46.05	46.50	-1	4,903	-0.02%
2020/10/28	2	46.18	1	46.45	46.55	1	5,203	0.02%
2020/10/27	4	46.05	1.7	46.06	46.00	2.3	5,929	0.04%
2020/10/20	2	45.75	0	0.00	45.80	2	6,185	0.03%
2020/10/16	3	46.00	2	46.03	46.00	1	6,269	0.02%
2020/10/14	1	45.50	0	0.00	45.40	1	6,344	0.02%
2020/10/12	2	45.60	0	0.00	45.75	2	6,555	0.03%
2020/10/08	0	0.00	4	45.65	45.65	-4	6,709	-0.06%
2020/10/07	1	45.40	0	0.00	45.40	1	6,787	0.01%
2020/10/05	2	45.78	0	0.00	45.80	2	6,944	0.03%
2020/09/30	3	45.90	1	46.20	46.10	2	7,076	0.03%
2020/09/29	1	45.50	3	45.57	45.50	-2	7,142	-0.03%
2020/09/28	1	45.75	3	45.75	45.90	-2	7,213	-0.03%
2020/09/25	1	45.15	2	45.05	45.00	-1	7,296	-0.01%
2020/09/24	7	45.19	0	0.00	45.00	7	7,318	0.10%
2020/09/22	1	45.90	0	0.00	45.85	1	7,388	0.01%
2020/09/21	1	46.70	0	0.00	46.60	1	7,457	0.01%
2020/09/18	0	0.00	1	46.70	46.85	-1	7,638	-0.01%
2020/09/17	4	47.19	0	0.00	47.10	4	7,787	0.05%
2020/09/16	1	47.30	4	47.45	47.50	-3	8,393	-0.04%
2020/09/14	0	0.00	1	46.80	47.00	-1	8,956	-0.01%
2020/09/11	1	46.00	0	0.00	46.25	1	9,129	0.01%
2020/09/10	0	0.00	0.5	46.00	46.00	-0.5	9,250	-0.01%
2020/09/09	1	45.85	0	0.00	46.15	1	9,381	0.01%
2020/09/08	1	46.20	0	0.00	46.45	1	9,419	0.01%
2020/09/07	0	0.00	1	46.20	46.20	-1	9,561	-0.01%
2020/09/04	7	45.56	2	46.05	45.95	5	9,726	0.05%
2020/09/03	0.5	46.20	0	0.00	46.05	0.5	9,816	0.01%
2020/09/02	2	46.03	1	46.05	46.05	1	9,893	0.01%
2020/09/01	1	46.05	2	45.98	46.20	-1	9,956	-0.01%
2020/08/31	1	46.40	0	0.00	46.40	1	9,990	0.01%
2020/08/28	1	46.65	0	0.00	46.65	1	10,032	0.01%
2020/08/27	5	46.71	0.3	46.90	46.90	4.7	10,152	0.05%
2020/08/26	1	46.85	2	46.95	47.00	-1	10,196	-0.01%
2020/08/24	1	46.90	2	47.08	46.90	-1	10,330	-0.01%
2020/08/20	10	46.89	3	47.15	46.90	7	10,416	0.07%
2020/08/19	2	48.45	11	48.26	48.10	-9	10,435	-0.09%
2020/08/18	0	0.00	2	47.88	47.95	-2	10,385	-0.02%
2020/08/17	3	47.82	1	47.45	47.85	2	10,402	0.02%
2020/08/14	15	47.19	0	0.00	47.20	15	10,414	0.14%
2020/08/13	2	47.53	0	0.00	47.80	2	10,395	0.02%
2020/08/12	3	47.50	1	47.55	47.60	2	10,470	0.02%
2020/08/11	11	47.90	6	48.18	48.00	5	10,470	0.05%
2020/08/10	0	0.00	1	48.65	48.50	-1	10,523	-0.01%
2020/08/07	4	49.03	9	48.98	48.95	-5	10,562	-0.05%
2020/08/06	1	48.60	32	48.77	48.85	-31	10,557	-0.29%
2020/08/05	0.1	49.10	5	49.18	49.10	-5	10,579	-0.05%
2020/08/04	0	0.00	2.1	49.04	49.35	-2.1	10,545	-0.02%
2020/08/03	25	48.90	4	49.11	48.60	21	10,452	0.20%
2020/07/31	69	48.96	56	49.41	49.60	13	10,222	0.13%
2020/07/30	1	46.00	2	45.78	45.70	-1	9,516	-0.01%
2020/07/29	19	45.08	0	0.00	44.80	19	9,473	0.20%
2020/07/28	11.1	45.19	0	0.00	45.05	11.1	9,560	0.12%
2020/07/27	3	45.75	2	45.95	45.50	1	9,662	0.01%
2020/07/24	1	46.40	1	46.40	46.50	0	9,665	0.00%
2020/07/23	6.1	46.63	1	46.80	46.55	5.1	9,683	0.05%
2020/07/22	5	46.69	4	46.70	46.70	1	9,665	0.01%
2020/07/17	6	46.75	0	0.00	46.70	6	9,646	0.06%
2020/07/16	12	47.29	1	46.95	46.90	11	9,635	0.11%
2020/07/15	4.1	47.08	3	47.20	47.40	1.1	9,551	0.01%
2020/07/14	0	0.00	1	47.00	46.95	-1	9,476	-0.01%
2020/07/13	7	46.61	0	0.00	47.10	7	9,445	0.07%
2020/07/10	1	46.80	1	47.00	46.70	0	9,418	0.00%
2020/07/09	10	47.35	1	47.10	47.10	9	9,373	0.10%
2020/07/08	3	47.10	1	47.00	47.15	2	9,233	0.02%
2020/07/07	11	46.98	1	46.85	47.05	10	9,124	0.11%
2020/07/06	2	46.88	2.2	46.91	47.05	-0.2	9,052	0.00%
2020/07/03	2	46.88	0	0.00	46.85	2	9,031	0.02%
2020/07/02	3	47.00	0	0.00	47.15	3	9,062	0.03%
2020/07/01	1	46.75	4	46.99	46.75	-3	9,093	-0.03%
2020/06/30	10	46.67	0	0.00	46.30	10	9,056	0.11%
2020/06/29	9	46.58	3	46.47	46.50	6	9,047	0.07%
2020/06/24	6	47.81	4	47.33	47.30	2	8,911	0.02%
2020/06/23	36.3	47.94	1	47.85	47.40	35.3	8,773	0.40%
2020/06/22	5	53.18	12	53.33	53.10	-7	8,201	-0.09%
2020/06/19	2	51.70	7	52.00	52.40	-5	7,984	-0.06%
2020/06/18	0	0.00	1	52.40	52.40	-1	7,710	-0.01%
2020/06/17	1	51.50	3	51.47	51.30	-2	7,599	-0.03%
2020/06/16	5	50.98	1	51.10	51.10	4	7,683	0.05%
2020/06/15	2	51.10	6	51.42	51.30	-4	7,769	-0.05%
2020/06/12	1	50.60	4	50.41	50.80	-3	7,842	-0.04%
2020/06/11	3	51.03	21	51.50	50.70	-18	7,891	-0.23%
2020/06/10	0	0.00	12	51.13	51.40	-12	7,831	-0.15%
2020/06/09	0	0.00	11	51.00	50.60	-11	7,922	-0.14%
2020/06/08	3	50.80	20	50.95	50.80	-17	8,045	-0.21%
2020/06/05	0.1	50.00	28	50.01	50.40	-27.9	8,035	-0.35%
2020/06/04	1	49.80	11	49.92	49.85	-10	8,097	-0.12%
2020/06/03	0	0.00	10	49.50	49.55	-10	8,104	-0.12%
2020/06/01	0	0.00	7	49.04	48.85	-7	8,099	-0.09%
2020/05/28	0	0.00	2	48.20	48.20	-2	8,270	-0.02%
2020/05/27	0	0.00	2	48.05	48.65	-2	8,475	-0.02%
2020/05/26	0	0.00	14	48.09	48.00	-14	8,632	-0.16%
2020/05/25	3	46.82	2	47.05	47.25	1	8,538	0.01%
2020/05/21	1	47.35	1	47.40	47.35	0	8,654	0.00%
2020/05/20	0	0.00	2.5	47.00	46.80	-2.5	8,706	-0.03%
2020/05/19	0	0.00	27	46.24	46.80	-27	8,790	-0.31%
2020/05/18	3	45.52	23	45.69	45.50	-20	8,698	-0.23%
2020/05/15	7	46.28	4	46.08	46.10	3	8,648	0.03%
2020/05/14	0	0.00	3	46.87	46.85	-3	8,495	-0.04%
2020/05/13	1	46.90	0	0.00	46.85	1	8,397	0.01%
2020/05/12	2	47.05	1	47.10	46.90	1	8,342	0.01%
2020/05/11	5	47.19	0	0.00	46.95	5	8,288	0.06%
2020/05/07	1.1	46.55	2	46.45	46.45	-0.9	8,124	-0.01%
2020/05/04	1	45.55	10	46.15	46.50	-9	7,975	-0.11%
2020/04/30	7	46.13	13	46.32	46.50	-6	7,841	-0.08%
2020/04/29	13	45.68	1	45.70	45.40	12	7,718	0.16%
2020/04/28	0	0.00	3	44.95	45.05	-3	7,755	-0.04%
2020/04/27	0	0.00	1	44.55	44.40	-1	7,854	-0.01%
2020/04/23	1	44.00	1	43.75	44.00	0	7,797	0.00%
2020/04/22	40	42.80	0	0.00	43.50	40	7,731	0.52%
2020/04/21	16	42.96	4	42.94	43.00	12	7,654	0.16%
2020/04/20	1	43.30	0	0.00	43.45	1	7,573	0.01%
2020/04/17	1.8	43.27	0	0.00	42.95	1.8	7,499	0.02%
2020/04/15	3.4	43.58	0	0.00	43.70	3.4	7,306	0.05%
2020/04/14	1.2	43.30	2	42.85	43.25	-0.8	7,251	-0.01%
2020/04/13	2	42.50	2	42.55	42.55	0	7,209	0.00%
2020/04/10	2	42.18	0	0.00	42.50	2	7,197	0.03%
2020/04/09	1.4	42.46	0	0.00	42.15	1.4	7,205	0.02%
2020/04/08	2	42.15	0	0.00	42.15	2	7,196	0.03%
2020/04/07	2	42.35	2	42.15	42.10	0	7,149	0.00%
2020/04/06	0	0.00	2	42.05	42.25	-2	7,047	-0.03%
2020/04/01	2	41.45	1	41.35	41.35	1	6,917	0.01%
2020/03/31	1	41.30	1	40.95	41.30	0	6,843	0.00%
2020/03/30	2	40.88	0	0.00	41.00	2	6,708	0.03%
2020/03/27	1	41.00	0	0.00	40.95	1	6,649	0.02%
2020/03/26	3	40.97	5	41.23	40.85	-2	6,591	-0.03%
2020/03/25	4	40.64	2	40.90	40.50	2	6,604	0.03%
2020/03/24	5	39.73	6	40.34	39.35	-1	6,524	-0.02%
2020/03/23	5	38.91	0	0.00	38.55	5	6,496	0.08%
2020/03/20	2	39.28	2	40.65	40.65	0	6,462	0.00%
2020/03/19	1.3	37.92	2	37.93	37.80	-0.7	6,314	-0.01%
2020/03/18	0.1	39.30	0	0.00	39.10	0.1	6,121	0.00%
2020/03/17	1	39.35	0	0.00	39.40	1	6,012	0.02%
2020/03/16	0.3	40.50	2	41.23	40.35	-1.8	5,848	-0.03%
2020/03/13	5	40.65	6	39.67	41.30	-1	5,725	-0.02%
2020/03/12	8	42.49	1	42.50	42.00	7	5,480	0.13%
2020/03/11	3	44.05	0	0.00	44.20	3	5,258	0.06%
2020/03/10	2	44.45	7	44.41	44.00	-5	5,216	-0.10%
2020/03/09	3	43.45	3	44.02	44.00	0	5,074	0.00%
2020/03/06	6	44.28	0	0.00	44.35	6	5,015	0.12%
2020/03/05	8	45.21	1	44.95	44.85	7	4,966	0.14%
2020/03/04	0	0.00	5	44.94	45.10	-5	4,875	-0.10%
2020/03/03	29	44.27	1	44.20	43.95	28	4,719	0.59%
2020/03/02	17	42.66	0	0.00	42.85	17	4,574	0.37%
2020/02/27	131	44.07	5	44.05	43.85	126	4,715	2.67%	大買/鉅額交易
2020/02/25	1	43.75	0	0.00	43.95	1	4,492	0.02%
2020/02/24	7	44.30	0	0.00	44.00	7	4,496	0.16%
2020/02/21	2	45.80	0	0.00	45.60	2	4,422	0.05%
2020/02/20	2	47.25	2	46.60	46.60	0	4,361	0.00%
2020/02/19	0	0.00	2	47.68	47.65	-2	4,290	-0.05%
2020/02/18	0	0.00	5	47.10	47.05	-5	4,324	-0.12%
2020/02/17	0	0.00	0.4	47.60	47.60	-0.4	4,342	-0.01%
2020/02/14	0	0.00	1	47.35	47.30	-1	4,386	-0.02%
2020/02/13	0	0.00	1	47.40	47.10	-1	4,469	-0.02%
2020/02/11	2	46.95	0	0.00	46.95	2	4,537	0.04%
2020/02/10	0	0.00	1	47.35	47.00	-1	4,607	-0.02%
2020/02/07	1	47.25	2	47.33	47.20	-1	4,644	-0.02%
2020/02/06	1	47.55	0	0.00	47.55	1	4,794	0.02%
2020/02/03	2	47.15	2	47.80	47.00	0	4,925	0.00%
2020/01/31	0	0.00	5	47.57	47.20	-5	4,919	-0.10%
2020/01/30	5	46.92	1	47.95	45.65	4	4,862	0.08%
2020/01/16	0	0.00	1	49.30	49.50	-1	4,979	-0.02%
2020/01/14	0	0.00	1	49.40	49.35	-1	5,622	-0.02%
2020/01/13	0	0.00	1	49.25	49.25	-1	5,679	-0.02%
2020/01/08	1	48.95	2	48.98	48.70	-1	6,027	-0.02%
2020/01/06	2	49.10	0	0.00	49.05	2	6,158	0.03%
2020/01/03	0	0.00	3	49.63	49.70	-3	6,196	-0.05%
2019/12/26	0	0.00	3.7	49.65	49.90	-3.7	6,561	-0.06%
2019/12/24	1	49.30	0	0.00	49.50	1	6,829	0.01%
2019/12/20	1.3	50.46	0	0.00	49.65	1.3	7,003	0.02%
2019/12/19	1	50.50	1	50.70	50.50	0	6,975	0.00%
2019/12/18	0	0.00	7	50.93	51.10	-7	6,984	-0.10%
2019/12/17	1	50.00	0	0.00	50.60	1	7,060	0.01%
2019/12/13	0	0.00	4	50.05	50.20	-4	7,061	-0.06%
2019/12/11	0	0.00	5	49.85	49.90	-5	7,034	-0.07%
2019/12/06	1.3	49.18	0	0.00	49.10	1.3	7,085	0.02%
2019/12/05	0	0.00	4	49.45	49.50	-4	7,090	-0.06%
2019/12/03	1	48.40	1	49.05	48.50	0	7,139	0.00%
2019/12/02	2	48.20	0	0.00	48.30	2	7,129	0.03%
2019/11/29	1	48.55	0	0.00	48.40	1	7,151	0.01%
2019/11/26	3	49.82	2	50.00	49.75	1	7,305	0.01%
2019/11/25	1	50.10	0	0.00	50.10	1	6,922	0.01%
2019/11/21	1	50.20	0	0.00	50.60	1	7,051	0.01%
2019/11/20	0	0.00	2	50.60	50.60	-2	6,986	-0.03%
2019/11/19	1	50.10	0	0.00	50.40	1	7,015	0.01%
2019/11/18	0	0.00	2	50.55	50.60	-2	7,096	-0.03%
2019/11/15	0	0.00	1	50.00	49.95	-1	7,244	-0.01%
2019/11/14	1	49.30	0	0.00	49.45	1	7,295	0.01%
2019/11/12	0	50.20	0	0.00	50.60	0	7,580	0.00%
2019/11/08	2.6	50.48	0	0.00	50.40	2.6	7,597	0.03%
2019/11/07	0	0.00	2	50.80	51.10	-2	7,684	-0.03%
2019/11/05	1	50.10	13	51.02	51.50	-12	7,928	-0.15%
2019/11/04	3	50.38	1	50.70	50.70	2	7,945	0.03%
2019/11/01	1	49.55	0	0.00	49.95	1	7,976	0.01%
2019/10/31	0	0.00	5	49.98	50.20	-5	8,248	-0.06%
2019/10/30	5	49.65	1	49.25	49.50	4	8,577	0.05%
2019/10/29	0	0.00	7	49.70	49.90	-7	8,695	-0.08%
2019/10/28	3	49.08	1	49.45	49.55	2	8,690	0.02%
2019/10/25	12	49.33	0	0.00	49.50	12	8,652	0.14%
2019/10/24	2	49.50	10	50.18	50.10	-8	8,605	-0.09%
2019/10/23	18	49.41	1	49.20	49.20	17	8,508	0.20%
2019/10/22	0	0.00	24	50.41	51.50	-24	8,344	-0.29%
2019/10/21	1	47.90	0	0.00	48.00	1	7,972	0.01%
2019/10/18	1	48.25	0	0.00	48.05	1	8,163	0.01%
2019/10/17	3	48.47	0	0.00	48.55	3	8,089	0.04%
2019/10/16	7	48.58	2	48.78	48.90	5	8,062	0.06%
2019/10/15	0	0.00	4	49.20	48.95	-4	8,022	-0.05%
2019/10/14	2	48.90	0	0.00	49.00	2	8,032	0.02%
2019/10/09	5	48.57	0	0.00	48.30	5	7,978	0.06%
2019/10/08	1	49.10	6	49.49	49.10	-5	7,972	-0.06%
2019/10/07	1	48.60	0	0.00	48.70	1	7,876	0.01%
2019/10/04	5	48.55	0	0.00	48.90	5	7,876	0.06%
2019/10/03	0	0.00	4	49.10	49.20	-4	7,817	-0.05%
2019/10/02	2	48.40	0	0.00	48.50	2	7,722	0.03%
2019/10/01	8	48.88	2	50.13	48.90	6	7,650	0.08%
2019/09/27	3	49.25	0	0.00	49.30	3	7,555	0.04%
2019/09/26	1	49.50	0	0.00	49.55	1	7,439	0.01%
2019/09/25	0	0.00	5	49.68	49.80	-5	7,362	-0.07%
2019/09/23	1	48.30	0	0.00	48.25	1	7,236	0.01%
2019/09/19	1	48.20	0	0.00	48.45	1	7,127	0.01%
2019/09/18	1	48.05	1	48.80	48.80	0	7,117	0.00%
2019/09/16	1	48.15	0	0.00	48.15	1	7,141	0.01%
2019/09/12	1	48.90	0	0.00	48.90	1	7,120	0.01%
2019/09/11	1	48.50	0	0.00	48.65	1	7,108	0.01%
2019/09/10	1	49.00	0	0.00	48.95	1	7,090	0.01%
2019/09/09	0	0.00	2	49.33	49.40	-2	7,083	-0.03%
2019/09/05	1	48.30	0	0.00	48.75	1	7,039	0.01%
2019/09/04	1	48.30	1	48.60	48.60	0	6,968	0.00%
2019/09/03	6.3	48.01	0	0.00	47.70	6.3	6,916	0.09%
2019/09/02	6	49.15	0	0.00	48.95	6	6,898	0.09%
2019/08/30	0	0.00	22	49.42	50.00	-22	6,881	-0.32%
2019/08/29	0	0.00	1	48.90	48.90	-1	6,773	-0.01%
2019/08/28	2.3	48.52	3	48.98	48.45	-0.7	6,770	-0.01%
2019/08/26	1.3	48.24	5	48.29	48.25	-3.7	6,675	-0.06%
2019/08/23	1	48.40	1	48.75	48.20	0	6,689	0.00%
2019/08/22	0	0.00	1	48.50	48.55	-1	6,697	-0.01%
2019/08/21	7	47.95	0	0.00	48.00	7	6,822	0.10%
2019/08/20	2	48.50	3	48.78	49.00	-1	6,719	-0.01%
2019/08/19	7.3	47.52	0	0.00	47.10	7.3	6,537	0.11%
2019/08/16	0	0.00	7	47.72	47.90	-7	6,449	-0.11%
2019/08/15	0	0.00	1	46.75	46.65	-1	6,267	-0.02%
2019/08/12	3	46.83	0	0.00	46.40	3	6,048	0.05%
2019/08/07	1.3	46.27	0	0.00	46.00	1.3	5,807	0.02%
2019/08/06	6	46.59	3	46.70	46.80	3	5,647	0.05%
2019/08/05	2	47.00	0	0.00	47.00	2	5,463	0.04%
2019/08/02	0	0.00	2	46.80	47.00	-2	5,354	-0.04%
2019/08/01	1	45.70	5	45.49	46.25	-4	5,076	-0.08%
2019/07/31	1	43.25	0	0.00	44.30	1	4,712	0.02%
2019/07/29	1	43.35	0	0.00	43.55	1	4,599	0.02%
2019/07/26	0.4	43.15	0	0.00	43.15	0.4	4,559	0.01%
2019/07/25	1	43.50	0	0.00	43.50	1	4,556	0.02%
2019/07/24	0	0.00	2	43.90	43.70	-2	4,661	-0.04%
2019/07/23	0	0.00	1	43.70	43.70	-1	4,723	-0.02%
2019/07/22	5	43.21	0	0.00	43.00	5	4,642	0.11%
2019/07/19	2	47.00	0	0.00	47.10	2	4,397	0.05%
2019/07/16	1	47.00	6.3	47.67	47.20	-5.3	4,222	-0.13%
2019/07/12	1	46.55	0	0.00	46.80	1	4,122	0.02%
2019/07/10	0	0.00	2	46.95	46.70	-2	4,107	-0.05%
2019/07/04	0	0.00	1	46.50	46.50	-1	4,206	-0.02%
2019/07/03	0	0.00	11	46.15	46.10	-11	4,224	-0.26%
2019/06/28	0	0.00	1	45.60	45.50	-1	4,303	-0.02%
2019/06/27	0	0.00	0.2	45.15	45.30	-0.2	4,312	0.00%
2019/06/25	0	0.00	1	44.95	44.95	-1	4,441	-0.02%
2019/06/21	1	45.20	6	45.85	44.80	-5	4,478	-0.11%
2019/06/17	1	45.45	0	0.00	45.05	1	4,482	0.02%
2019/06/13	1	45.15	1	45.45	45.15	0	4,511	0.00%
2019/06/11	1	45.55	0.1	45.50	45.50	0.9	4,657	0.02%
2019/06/06	0	0.00	2	45.20	45.45	-2	4,695	-0.04%
2019/06/04	0.3	45.10	0	0.00	45.25	0.3	4,691	0.01%
2019/05/30	1	44.85	0	0.00	45.10	1	4,772	0.02%
2019/05/28	0	0.00	1	44.40	44.35	-1	5,194	-0.02%
2019/05/22	1	43.70	0	0.00	43.80	1	5,239	0.02%
2019/05/20	0	0.00	1	43.75	43.65	-1	5,265	-0.02%
2019/05/17	0	0.00	19	43.20	42.95	-19	5,277	-0.36%
2019/05/15	0	0.00	1	43.55	43.50	-1	5,388	-0.02%
2019/05/09	7	43.10	0	0.00	43.40	7	5,755	0.12%
2019/05/08	18	43.57	0	0.00	43.30	18	5,802	0.31%
2019/05/07	0	0.00	2	43.95	44.30	-2	5,821	-0.03%
2019/04/30	3	43.78	0	0.00	43.55	3	6,144	0.05%
2019/04/26	0	0.00	2	44.95	45.20	-2	6,104	-0.03%
2019/04/23	0	0.00	2	44.80	45.00	-2	6,335	-0.03%
2019/04/22	0	0.00	50	44.60	44.70	-50	6,355	-0.79%
2019/04/19	0	0.00	1	44.45	44.40	-1	6,437	-0.02%
2019/04/18	1	44.00	43	44.45	44.30	-42	6,616	-0.63%
2019/04/16	1	44.30	0	0.00	44.35	1	6,890	0.01%
2019/04/15	0.4	44.25	2	44.65	44.50	-1.7	6,940	-0.02%
2019/04/11	3	44.38	2	44.60	44.25	1	7,075	0.01%
2019/04/10	0	0.00	1	45.20	45.25	-1	7,060	-0.01%
2019/04/03	0	0.00	1	44.90	44.90	-1	7,072	-0.01%
2019/04/01	1	44.45	0	0.00	44.60	1	7,061	0.01%
2019/03/29	0	0.00	2	44.45	44.85	-2	6,982	-0.03%
2019/03/28	1.3	44.50	0	0.00	44.05	1.3	6,945	0.02%
2019/03/27	2	45.05	0	0.00	45.20	2	6,941	0.03%
2019/03/26	1	45.35	2	45.25	45.35	-1	7,050	-0.01%
2019/03/25	0	0.00	1	45.00	45.30	-1	7,124	-0.01%
2019/03/22	0	0.00	2	44.65	44.85	-2	7,130	-0.03%
2019/03/21	1.4	44.33	0	0.00	44.40	1.4	7,142	0.02%
2019/03/20	0	0.00	2	44.58	44.45	-2	7,192	-0.03%
2019/03/18	0	0.00	5	44.15	44.30	-5	7,278	-0.07%
2019/03/15	0	0.00	1	43.45	44.10	-1	7,313	-0.01%
2019/03/14	3	43.52	0	0.00	43.40	3	7,266	0.04%
2019/03/12	0	0.00	1	43.95	43.60	-1	7,293	-0.01%
2019/03/11	0	0.00	1	43.80	43.60	-1	7,377	-0.01%
2019/03/08	1	43.55	1	43.75	43.40	0	7,455	0.00%
2019/03/07	1	43.70	1	43.75	43.50	0	7,876	0.00%
2019/03/06	0.3	43.60	2	43.78	43.55	-1.7	7,935	-0.02%
2019/03/04	6	43.18	0	0.00	43.10	6	8,087	0.07%
2019/02/27	6	44.68	0	0.00	44.55	6	7,947	0.08%
2019/02/26	1	47.20	2	47.30	47.20	-1	7,749	-0.01%
2019/02/25	0	0.00	12	46.37	46.40	-12	7,680	-0.16%
2019/02/22	1	45.40	2	45.70	45.85	-1	7,702	-0.01%
2019/02/21	2	45.63	0	0.00	45.50	2	7,706	0.03%
2019/02/20	0	0.00	1	45.85	45.95	-1	7,720	-0.01%
2019/02/19	10.3	45.25	0	0.00	45.25	10.3	7,756	0.13%
2019/02/14	1	45.55	10	46.60	45.65	-9	7,846	-0.11%
2019/02/12	1	46.35	0	0.00	46.60	1	7,819	0.01%
2019/02/11	0	0.00	3	46.50	46.65	-3	7,868	-0.04%
2019/01/30	2	44.65	1	45.40	45.25	1	7,772	0.01%
2019/01/29	0	0.00	1	44.70	44.85	-1	7,693	-0.01%
2019/01/28	0	0.00	10	44.45	44.50	-10	7,670	-0.13%
2019/01/25	0	0.00	5	44.35	44.50	-5	7,655	-0.07%
2019/01/23	1	44.10	1	43.95	44.10	0	7,699	0.00%
2019/01/22	1	43.20	1	43.35	43.35	0	7,586	0.00%
2019/01/21	2	42.80	0	0.00	43.00	2	7,476	0.03%
2019/01/18	1	43.15	1	43.40	43.00	0	7,416	0.00%
2019/01/17	0	0.00	2	42.90	42.95	-2	7,352	-0.03%
2019/01/15	0	0.00	1	42.95	43.05	-1	7,286	-0.01%
2019/01/14	0.4	42.50	0	0.00	42.50	0.4	7,234	0.00%
2019/01/10	1	42.55	2	42.50	42.95	-1	7,226	-0.01%
2019/01/09	0	0.00	4	43.03	43.30	-4	7,077	-0.06%
2019/01/08	5	41.88	4.1	41.35	41.60	0.9	6,880	0.01%
2019/01/07	4	41.00	5	41.23	41.45	-1	6,838	-0.01%
2019/01/04	3	40.82	1	41.25	40.65	2	6,835	0.03%
2019/01/03	0	0.00	9	41.47	41.50	-9	6,932	-0.13%
2019/01/02	0	0.00	1	40.40	40.65	-1	6,840	-0.01%
2018/12/24	1	40.05	0	0.00	40.40	1	6,848	0.01%
2018/12/20	0	0.00	2	41.13	41.20	-2	6,826	-0.03%
2018/12/19	5	40.59	11	40.72	41.00	-6	6,774	-0.09%
2018/12/18	1	40.00	0	0.00	40.00	1	6,652	0.02%
2018/12/17	1	40.25	0	0.00	40.20	1	6,682	0.01%
2018/12/14	1	40.45	1	40.45	40.45	0	6,646	0.00%
2018/12/12	1	40.50	1	40.60	40.50	0	6,585	0.00%
2018/12/11	1	40.25	15	40.30	40.50	-14	6,529	-0.21%
2018/12/10	0	0.00	2	40.78	40.95	-2	6,518	-0.03%
2018/12/07	1.4	40.70	0	40.55	40.55	1.3	6,647	0.02%
2018/12/06	0	0.00	2	40.68	41.00	-2	6,658	-0.03%
2018/12/05	0.4	41.00	2	40.95	41.00	-1.7	6,605	-0.02%
2018/12/04	6	41.59	7	41.05	41.65	-1	6,591	-0.02%
2018/12/03	1	40.95	0	0.00	41.30	1	6,481	0.02%
2018/11/30	6	40.22	4	40.33	40.90	2	6,372	0.03%
2018/11/29	1	39.90	6	40.10	40.00	-5	5,899	-0.08%
2018/11/28	16	39.72	24	39.72	39.70	-8	5,771	-0.14%
2018/11/27	7	38.99	6	38.51	39.35	1	5,615	0.02%
2018/11/22	1	37.85	0	0.00	37.80	1	5,330	0.02%
2018/11/21	10	38.10	0	0.00	38.40	10	5,292	0.19%
2018/11/20	9	38.38	6	38.43	38.25	3	5,220	0.06%
2018/11/19	5	38.55	5	38.75	38.70	0	5,198	0.00%
2018/11/16	4	38.36	0	0.00	38.40	4	5,128	0.08%
2018/11/13	1	38.00	10	38.50	38.15	-9	4,951	-0.18%
2018/11/12	5	38.05	15	38.38	38.45	-10	4,894	-0.20%
2018/11/09	6	37.99	0	0.00	38.00	6	4,868	0.12%
2018/11/08	0	0.00	10	38.85	38.80	-10	4,838	-0.21%
2018/11/07	0	0.00	6	38.39	38.55	-6	4,828	-0.12%
2018/11/06	1	37.50	5	37.80	38.00	-4	4,792	-0.08%
2018/11/01	0	0.00	4	35.51	37.00	-4	4,812	-0.08%
2018/10/31	6	35.37	1	35.50	35.50	5	4,742	0.11%
2018/10/30	0	0.00	1	35.45	35.75	-1	4,618	-0.02%
2018/10/25	1	34.80	0	0.00	35.30	1	4,637	0.02%
2018/10/24	5	35.65	0	0.00	35.65	5	4,770	0.10%
2018/10/23	0	0.00	2	35.65	35.65	-2	4,777	-0.04%
2018/10/22	0	0.00	0.9	34.85	34.70	-0.9	4,757	-0.02%
2018/10/17	0	0.00	3	34.30	34.15	-3	4,840	-0.06%
2018/10/16	0	0.00	1.4	33.96	33.95	-1.4	4,910	-0.03%
2018/10/15	1	33.70	1	33.95	33.65	0	4,934	0.00%
2018/10/12	1	33.65	1	33.80	33.65	0	4,960	0.00%
2018/10/11	2	33.05	0	0.00	33.05	2	4,978	0.04%
2018/10/09	0	0.00	1	36.05	36.10	-1	4,948	-0.02%
2018/10/05	3	36.50	0	0.00	36.50	3	5,088	0.06%
2018/10/04	1	36.95	0	0.00	36.80	1	5,058	0.02%
2018/10/01	1	38.25	0	0.00	38.15	1	5,124	0.02%
2018/09/28	1	38.05	0	0.00	38.40	1	5,182	0.02%
2018/09/27	4	38.00	1	38.15	38.40	3	5,130	0.06%
2018/09/26	1.4	38.00	0	0.00	38.00	1.4	5,110	0.03%
2018/09/25	0	0.00	0	38.20	38.20	0	5,165	0.00%
2018/09/21	5	38.10	12	38.03	38.10	-7	5,172	-0.14%
2018/09/20	6	37.39	0	0.00	37.20	6	5,092	0.12%
2018/09/19	6	37.46	5	37.70	37.80	1	5,127	0.02%
2018/09/17	5	37.40	5	37.65	37.65	0	5,260	0.00%
2018/09/13	0	0.00	5.4	37.72	37.35	-5.4	5,356	-0.10%
2018/09/12	0	0.00	9	35.77	35.60	-9	5,214	-0.17%
2018/09/11	1	35.35	0	0.00	35.35	1	5,239	0.02%
2018/09/07	0	0.00	3	35.73	35.70	-3	5,532	-0.05%
2018/09/04	0	0.00	1	36.30	36.55	-1	5,660	-0.02%
2018/08/31	0	0.00	1	36.95	36.95	-1	5,760	-0.02%
2018/08/29	0	0.00	1	36.50	36.50	-1	5,779	-0.02%
2018/08/27	2	35.53	0	0.00	35.70	2	5,804	0.03%
2018/08/17	3	35.30	1	35.30	35.25	2	5,988	0.03%
2018/08/16	2	35.10	0	0.00	35.35	2	5,966	0.03%
2018/08/15	1	36.25	0	0.00	35.70	1	5,961	0.02%
2018/08/14	7	36.16	0	0.00	35.90	7	5,911	0.12%
2018/08/10	2	37.10	1	37.10	37.20	1	5,789	0.02%
2018/08/09	4	40.00	1	40.00	39.85	3	5,760	0.05%
2018/08/07	1	39.95	0	0.00	39.95	1	5,628	0.02%
2018/08/03	0	0.00	5	39.65	39.80	-5	5,577	-0.09%
2018/08/02	0	0.00	1	39.90	39.70	-1	5,595	-0.02%
2018/08/01	1	40.00	0	0.00	40.00	1	5,577	0.02%
2018/07/31	1	39.40	0	0.00	40.20	1	5,611	0.02%
2018/07/30	0	0.00	2	39.88	39.95	-2	5,475	-0.04%
2018/07/26	0	0.00	1	39.40	39.75	-1	5,466	-0.02%
2018/07/25	0	0.00	1	39.35	39.10	-1	5,453	-0.02%
2018/07/24	0	0.00	2	38.65	38.75	-2	5,485	-0.04%
2018/07/19	0	0.00	7	39.07	38.55	-7	5,334	-0.13%
2018/07/18	0	0.00	2	38.40	38.50	-2	5,322	-0.04%
2018/07/17	0	0.00	2	38.20	38.15	-2	5,279	-0.04%
2018/07/16	0	0.00	1	37.85	37.70	-1	5,155	-0.02%
2018/07/13	0	0.00	1	37.50	37.55	-1	5,093	-0.02%
2018/07/11	1	36.40	0	0.00	36.80	1	5,066	0.02%
2018/07/10	0	0.00	2	36.90	36.80	-2	5,024	-0.04%
2018/07/09	4	36.03	0	0.00	36.10	4	5,014	0.08%
2018/07/06	1	36.15	0	0.00	35.80	1	5,007	0.02%
2018/07/05	0	0.00	2	36.45	36.20	-2	4,984	-0.04%
2018/07/04	2	36.70	0	0.00	36.50	2	5,016	0.04%
2018/07/03	6	36.69	0	0.00	36.50	6	5,123	0.12%
2018/07/02	4	36.86	0	0.00	36.80	4	5,118	0.08%
2018/06/29	9	36.93	0	0.00	36.90	9	5,067	0.18%
2018/06/28	13	36.97	3.2	36.97	36.95	9.8	5,009	0.20%
2018/06/27	2	37.13	0	0.00	37.00	2	4,984	0.04%
2018/06/25	2	37.55	0	0.00	37.45	2	4,848	0.04%
2018/06/22	7	37.89	0	0.00	37.95	7	4,763	0.15%
2018/06/21	1	38.10	0	0.00	38.00	1	4,686	0.02%
2018/06/19	2	38.03	0	0.00	38.15	2	4,700	0.04%
2018/06/13	1	39.70	0	0.00	39.80	1	4,493	0.02%
2018/06/08	3	40.30	0	0.00	40.00	3	4,919	0.06%
2018/06/07	1	40.50	1	40.25	40.60	0	4,985	0.00%
2018/06/06	0	0.00	3	39.73	39.90	-3	5,053	-0.06%
2018/06/05	0	0.00	1	39.20	39.30	-1	5,074	-0.02%
2018/06/04	0	0.00	2	39.10	39.05	-2	5,102	-0.04%
2018/05/29	0	0.00	2	39.18	39.00	-2	5,195	-0.04%
2018/05/28	1	39.15	1.1	39.19	39.20	-0.1	5,575	0.00%
2018/05/17	0	0.00	0	38.20	38.20	0	6,839	0.00%
2018/05/15	1	38.35	1	38.20	38.20	0	6,935	0.00%
2018/05/14	0	0.00	1	38.75	38.45	-1	7,048	-0.01%
2018/05/10	0	0.00	1	38.55	38.45	-1	7,125	-0.01%
2018/05/09	3	38.12	2	38.45	38.15	1	7,114	0.01%
2018/05/08	1	38.60	7	38.34	38.50	-6	7,162	-0.08%
2018/05/07	2	37.60	0	0.00	37.60	2	7,132	0.03%
2018/05/04	8	37.79	3	37.88	38.00	5	7,115	0.07%
2018/05/03	6	38.00	0	0.00	38.00	6	7,152	0.08%
2018/05/02	3	38.62	0	0.00	38.60	3	7,218	0.04%
2018/04/30	3	38.90	2	39.20	39.25	1	7,204	0.01%
2018/04/26	0	0.00	1	39.80	39.80	-1	7,112	-0.01%
2018/04/25	1	39.70	3	39.58	40.00	-2	7,150	-0.03%
2018/04/24	1	39.50	0	0.00	39.15	1	7,276	0.01%
2018/04/23	11	40.23	0	0.00	40.25	11	7,255	0.15%
2018/04/19	1	40.60	0	0.00	40.50	1	7,208	0.01%
2018/04/12	0	0.00	7	40.76	40.95	-7	7,202	-0.10%
2018/04/11	3	40.50	1	40.50	40.50	2	7,219	0.03%
2018/04/10	5	40.47	0	0.00	40.50	5	7,210	0.07%
2018/04/03	1	40.25	0	0.00	40.30	1	7,080	0.01%
2018/03/31	0	0.00	2	41.50	41.40	-2	7,119	-0.03%
2018/03/30	0.3	40.65	1	40.90	40.65	-0.7	7,112	-0.01%
2018/03/29	2	40.25	3	40.78	40.70	-1	7,101	-0.01%
2018/03/28	2	40.60	1	40.75	40.60	1	7,046	0.01%
2018/03/27	0	0.00	2	40.78	40.80	-2	7,048	-0.03%
2018/03/23	1	40.10	1	40.15	40.50	0	7,119	0.00%
2018/03/22	0	0.00	3	41.35	41.40	-3	7,142	-0.04%
2018/03/21	3	41.15	0	0.00	41.10	3	7,231	0.04%
2018/03/16	2	41.78	0.2	41.80	41.75	1.8	7,679	0.02%
2018/03/15	0	0.00	4	42.05	42.35	-4	7,535	-0.05%
2018/03/14	7	41.15	3	40.92	40.75	4	7,453	0.05%
2018/03/13	1	41.50	4	42.05	41.75	-3	7,307	-0.04%
2018/03/12	5	42.22	0	0.00	42.00	5	7,268	0.07%
2018/03/09	1	42.55	0	0.00	42.60	1	7,218	0.01%
2018/03/08	2	42.48	0	0.00	42.70	2	7,228	0.03%
2018/03/07	0	0.00	1	43.13	42.60	-1	7,236	-0.01%
2018/03/06	0	0.00	2	43.38	43.30	-2	7,397	-0.03%
2018/03/05	2	43.25	1	43.15	43.00	1	7,768	0.01%
2018/03/02	2	42.85	11	42.96	43.00	-9	7,769	-0.12%
2018/03/01	1	42.70	3	43.17	42.70	-2	7,735	-0.03%
2018/02/27	1.4	43.02	2	43.03	42.00	-0.7	7,397	-0.01%
2018/02/26	6	42.52	3	43.80	43.00	3	7,153	0.04%
2018/02/23	10	41.20	10	41.62	42.70	0	6,778	0.00%
2018/02/21	3	39.73	15	38.82	39.60	-12	6,570	-0.18%
2018/02/12	6	37.43	0	0.00	37.45	6	6,535	0.09%
2018/02/09	3	37.25	1	37.70	37.65	2	6,548	0.03%
2018/02/08	2	38.48	0	0.00	38.35	2	6,568	0.03%
2018/02/06	1	39.50	1	40.00	39.30	0	6,835	0.00%
2018/02/05	2	39.55	2	40.53	41.20	0	6,900	0.00%
2018/02/01	1	42.15	0	0.00	41.85	1	7,092	0.01%
2018/01/31	2	41.83	0	0.00	42.80	2	7,129	0.03%
2018/01/30	0	0.00	1	42.65	42.50	-1	7,186	-0.01%
2018/01/29	0	0.00	1	42.70	43.00	-1	7,271	-0.01%
2018/01/26	2	42.70	3	42.50	42.90	-1	7,407	-0.01%
2018/01/25	1	43.00	5	42.88	43.10	-4	7,575	-0.05%
2018/01/24	0	0.00	1	41.90	41.90	-1	7,627	-0.01%
2018/01/19	2	41.23	1	41.40	41.25	1	7,878	0.01%
2018/01/18	1	41.35	1	41.45	41.40	0	7,889	0.00%
2018/01/15	1	39.80	0	0.00	40.20	1	7,881	0.01%
2018/01/12	0	0.00	5	40.04	40.10	-5	7,977	-0.06%
2018/01/11	1	39.30	1	38.60	38.80	0	8,045	0.00%
2018/01/10	1	39.95	2	39.83	39.90	-1	8,251	-0.01%
2018/01/08	0	0.00	0	39.80	39.90	0	8,383	0.00%
2018/01/05	1	39.95	1	40.15	39.90	0	8,413	0.00%
2018/01/04	3	39.68	0	0.00	39.75	3	8,470	0.04%
2018/01/03	1	40.20	2	40.20	40.00	-1	8,536	-0.01%
2018/01/02	2	40.45	0	0.00	40.60	2	8,581	0.02%