光寶科 (2301)-美好-富順券商分點個股進出

台股 » 個股 » 光寶科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光寶科

(2301)

可現股當沖

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

立即追蹤
本地時間: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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	17	99.34	2	98.60	99.40	15	22,557	0.07%
2024/04/24	1	98.40	4	98.00	98.40	-3	22,441	-0.01%
2024/04/23	18	95.04	3	95.60	94.60	15	22,495	0.07%
2024/04/22	1	97.70	7	97.24	96.80	-6	22,353	-0.03%
2024/04/19	3	96.30	0	96.80	96.10	3	22,327	0.01%
2024/04/18	10	99.40	9	98.90	99.00	1	22,146	0.00%
2024/04/17	23	95.97	3	95.80	96.30	20	22,060	0.09%
2024/04/16	15	97.69	13	95.38	95.30	2	22,143	0.01%
2024/04/15	2	100.50	13	101.19	102.00	-11	21,669	-0.05%
2024/04/12	3	103.50	1	103.50	103.00	2	21,513	0.01%
2024/04/11	2	103.25	4	103.38	104.00	-2	21,493	-0.01%
2024/04/10	15	103.93	1.5	104.83	103.50	13.5	21,433	0.06%
2024/04/09	0	0.00	2	104.50	104.00	-2	21,390	-0.01%
2024/04/08	8	105.31	10	105.15	105.00	-2	21,360	-0.01%
2024/04/03	20.3	104.71	21	105.19	104.00	-0.7	21,284	0.00%
2024/04/02	31	104.06	30	103.62	104.00	1	21,089	0.00%
2024/04/01	11	101.18	18.6	101.90	100.00	-7.6	20,575	-0.04%
2024/03/29	45	100.87	2.2	101.00	101.00	42.8	20,404	0.21%
2024/03/28	49.5	108.13	11	107.18	106.00	38.5	19,494	0.20%
2024/03/27	26.2	113.53	1	115.00	112.50	25.2	19,028	0.13%
2024/03/26	4	117.00	11.3	116.08	120.50	-7.2	18,645	-0.04%
2024/03/25	13.8	118.36	1	118.50	119.00	12.8	18,501	0.07%
2024/03/22	19	120.58	27.3	120.20	121.50	-8.3	18,373	-0.05%
2024/03/21	21	123.95	14	123.96	123.50	7	17,776	0.04%
2024/03/20	49.3	121.01	27	120.93	123.00	22.3	17,149	0.13%
2024/03/19	3	116.17	16.5	115.76	116.00	-13.5	16,220	-0.08%
2024/03/18	6	111.42	2	112.00	112.00	4	16,014	0.02%
2024/03/15	5.5	111.91	0	0.00	112.00	5.5	15,877	0.03%
2024/03/14	3	112.33	1	113.50	112.00	2	15,754	0.01%
2024/03/13	3	114.67	8	115.06	114.50	-5	15,658	-0.03%
2024/03/12	27.1	114.85	10	114.65	115.00	17.1	15,421	0.11%
2024/03/11	8	113.69	18	113.56	113.50	-10	15,300	-0.07%
2024/03/08	9	114.28	31	115.79	114.00	-22	15,216	-0.14%
2024/03/07	6	111.75	12	111.13	111.00	-6	14,955	-0.04%
2024/03/06	2	113.50	14	113.22	113.50	-12	14,923	-0.08%
2024/03/05	3.1	114.35	5	113.60	114.00	-1.9	15,414	-0.01%
2024/03/04	11	114.95	9	114.78	114.00	2	15,340	0.01%
2024/03/01	9	112.11	17.2	111.29	112.50	-8.2	15,103	-0.05%
2024/02/29	8	109.25	12	109.46	109.50	-4	14,922	-0.03%
2024/02/27	39	108.21	15	110.60	107.50	24	14,665	0.16%
2024/02/26	4	107.38	0	107.50	107.00	4	14,218	0.03%
2024/02/23	10.1	110.00	2	110.00	108.50	8.1	14,389	0.06%
2024/02/22	2.1	108.74	1	109.00	108.50	1.1	14,475	0.01%
2024/02/21	5	107.10	2	107.50	106.00	3	14,507	0.02%
2024/02/19	4	110.00	0	0.00	109.00	4	14,504	0.03%
2024/02/16	3	111.33	3	110.67	110.00	0	14,698	0.00%
2024/02/15	10	109.35	3	109.50	108.50	7	14,602	0.05%
2024/02/05	1	113.00	7	113.21	113.00	-6	14,449	-0.04%
2024/02/02	6	111.17	2	111.50	111.50	4	14,410	0.03%
2024/01/31	3	109.67	1	110.00	108.50	2	14,995	0.01%
2024/01/30	11	109.41	0	0.00	108.50	11	14,951	0.07%
2024/01/29	7	110.50	3	109.00	109.50	4	14,980	0.03%
2024/01/26	7	108.86	0	0.00	107.50	7	15,097	0.05%
2024/01/25	8	111.06	15	111.50	111.00	-7	15,316	-0.05%
2024/01/24	2	113.00	3	113.67	112.00	-1	15,583	-0.01%
2024/01/23	6	113.83	2	114.50	113.50	4	16,223	0.02%
2024/01/22	41	114.17	18.3	114.93	114.50	22.7	16,246	0.14%
2024/01/19	7	109.07	4	108.88	110.00	3	15,779	0.02%
2024/01/18	2.1	107.02	1	107.00	106.50	1.1	15,715	0.01%
2024/01/17	5	108.00	3	108.00	107.50	2	15,890	0.01%
2024/01/16	6	107.42	2	107.75	106.50	4	16,006	0.02%
2024/01/15	1	107.50	0.2	108.00	107.00	0.8	16,135	0.00%
2024/01/12	0	0.00	2.3	107.13	107.00	-2.3	16,406	-0.01%
2024/01/11	2	107.25	2	108.25	108.50	0	16,484	0.00%
2024/01/10	27.7	108.66	4	110.25	107.00	23.7	16,822	0.14%
2024/01/09	0	0.00	1	116.00	114.50	-1	17,003	-0.01%
2024/01/05	0	0.00	5	115.00	114.50	-5	17,597	-0.03%
2024/01/03	1	112.50	2	113.00	112.50	-1	18,163	-0.01%
2024/01/02	3	114.67	0	0.00	115.00	3	18,268	0.02%
2023/12/29	3	118.33	0	0.00	117.00	3	18,342	0.02%
2023/12/28	0	0.00	10	118.40	118.00	-10	18,469	-0.05%
2023/12/27	0	0.00	2	117.50	117.00	-2	18,597	-0.01%
2023/12/26	2	115.25	1	117.00	117.00	1	19,043	0.01%
2023/12/25	4	116.13	3	116.67	116.50	1	19,286	0.01%
2023/12/22	1	115.50	3.3	115.61	115.50	-2.3	19,348	-0.01%
2023/12/21	10.3	114.11	0	0.00	114.00	10.3	19,305	0.05%
2023/12/20	1	115.00	2	115.25	114.00	-1	19,235	-0.01%
2023/12/19	2.2	111.68	4	113.50	112.50	-1.8	19,210	-0.01%
2023/12/18	1	112.00	0	0.00	112.00	1	19,261	0.01%
2023/12/15	5	113.00	3	116.00	112.00	2	19,464	0.01%
2023/12/14	2	115.50	4	114.50	114.50	-2	19,506	-0.01%
2023/12/13	4	112.88	12	111.38	113.00	-8	19,776	-0.04%
2023/12/12	2	111.75	10	110.95	110.00	-8	20,374	-0.04%
2023/12/08	17	113.00	4	112.25	113.00	13	20,897	0.06%
2023/12/07	2	110.50	3	110.50	110.00	-1	21,144	0.00%
2023/12/06	5	112.20	1	112.50	111.50	4	21,603	0.02%
2023/12/05	1	110.50	0	0.00	110.50	1	21,792	0.00%
2023/12/04	1	110.50	3	110.33	110.50	-2	21,848	-0.01%
2023/12/01	1	108.00	1	108.50	108.00	0	21,927	0.00%
2023/11/30	1	107.50	1	108.00	110.00	0	22,204	0.00%
2023/11/29	4	109.63	2	109.00	109.00	2	21,907	0.01%
2023/11/28	1	107.00	33	107.55	107.50	-32	22,184	-0.14%
2023/11/27	30	106.50	3	106.50	107.00	27	22,734	0.12%
2023/11/24	1	107.00	2	107.00	107.50	-1	23,074	0.00%
2023/11/23	6	106.83	1	107.00	106.50	5	23,281	0.02%
2023/11/22	9	107.50	6	107.42	107.00	3	23,623	0.01%
2023/11/21	0	0.00	3	111.33	112.00	-3	23,791	-0.01%
2023/11/20	5	109.60	4	109.63	109.00	1	24,621	0.00%
2023/11/17	9	109.67	0	0.00	109.50	9	24,927	0.04%
2023/11/16	1	110.50	0	0.00	110.50	1	25,782	0.00%
2023/11/15	2	113.75	1	115.50	112.50	1	26,162	0.00%
2023/11/14	2	112.50	6	113.08	113.00	-4	26,650	-0.02%
2023/11/13	2	111.75	0	0.00	112.50	2	27,219	0.01%
2023/11/10	0	0.00	4	112.50	112.50	-4	27,695	-0.01%
2023/11/09	0	0.00	3	110.17	112.00	-3	28,276	-0.01%
2023/11/08	7	113.93	8	114.00	113.50	-1	28,308	0.00%
2023/11/07	1	110.00	2	110.75	110.50	-1	28,422	0.00%
2023/11/06	3	111.17	4	110.88	111.00	-1	29,172	0.00%
2023/11/03	1	109.50	4	110.25	109.00	-3	29,733	-0.01%
2023/11/02	5	109.20	16	108.72	108.50	-11	30,927	-0.04%
2023/11/01	7	102.29	3	103.50	103.50	4	32,530	0.01%
2023/10/31	7	103.50	1	104.00	100.00	6	33,831	0.02%
2023/10/30	1	106.50	3	106.50	107.00	-2	34,781	-0.01%
2023/10/27	3	109.33	1	109.50	108.50	2	36,368	0.01%
2023/10/26	1	106.00	0	0.00	107.00	1	39,862	0.00%
2023/10/25	0	0.00	1.4	108.13	109.00	-1.4	41,518	0.00%
2023/10/24	2	109.25	1	108.50	109.00	1	42,275	0.00%
2023/10/23	1	106.50	0	0.00	106.00	1	43,207	0.00%
2023/10/20	3	107.33	2	107.50	108.00	1	44,789	0.00%
2023/10/19	1	107.00	1	106.00	107.00	0	46,031	0.00%
2023/10/18	3.4	106.00	4	105.88	106.00	-0.6	47,121	0.00%
2023/10/17	10	110.15	4	109.50	109.50	6	47,248	0.01%
2023/10/16	1	113.50	2	114.00	113.00	-1	47,611	0.00%
2023/10/13	22.7	117.47	0	0.00	115.50	22.7	49,033	0.05%
2023/10/12	0	0.00	1	123.00	122.50	-1	50,019	0.00%
2023/10/11	13.4	120.03	24	122.25	119.50	-10.7	51,825	-0.02%
2023/10/06	20	120.15	4	120.63	119.50	16	53,145	0.03%
2023/10/05	1	121.50	5	121.20	121.50	-4	54,397	-0.01%
2023/10/04	1	120.00	1	120.50	121.00	0	55,204	0.00%
2023/10/03	2	124.01	14	123.57	123.00	-12	55,426	-0.02%
2023/10/02	11	126.00	9	126.44	125.50	2	55,661	0.00%
2023/09/28	9.1	121.12	9	121.44	121.50	0.1	55,678	0.00%
2023/09/27	8	118.81	5	118.30	120.00	3	55,761	0.01%
2023/09/26	2	120.50	0	0.00	120.00	2	56,557	0.00%
2023/09/25	0	0.00	1	120.50	120.00	-1	57,134	0.00%
2023/09/22	11	119.50	3	119.83	120.00	8	57,243	0.01%
2023/09/21	12	117.50	11	118.09	119.00	1	57,167	0.00%
2023/09/20	13	120.54	2	123.00	120.00	11	57,135	0.02%
2023/09/19	10	120.95	2	121.25	120.00	8	57,017	0.01%
2023/09/18	7	120.00	5	121.00	121.00	2	57,037	0.00%
2023/09/15	9	128.28	6	127.25	126.00	3	56,867	0.01%
2023/09/14	3	126.00	11	127.68	126.50	-8	56,479	-0.01%
2023/09/13	11	123.00	11	123.86	124.00	0	56,683	0.00%
2023/09/12	18	125.44	9	125.06	125.00	9	57,375	0.02%
2023/09/11	3.4	128.41	7.4	127.50	127.50	-4	57,497	-0.01%
2023/09/08	6	134.92	7	136.85	134.50	-1	57,338	0.00%
2023/09/07	2	135.50	0	0.00	134.00	2	57,293	0.00%
2023/09/06	5	134.80	3	136.00	134.50	2	57,478	0.00%
2023/09/05	2.1	133.86	1	134.50	134.00	1.1	57,483	0.00%
2023/09/04	3.2	132.69	4	134.02	134.00	-0.8	57,142	0.00%
2023/09/01	20.1	135.17	5	134.10	134.50	15.1	57,005	0.03%
2023/08/31	6.2	135.11	5	136.50	137.00	1.2	56,688	0.00%
2023/08/30	8	139.88	2	140.00	138.50	6	56,369	0.01%
2023/08/29	15	140.40	12	142.08	141.50	3	56,148	0.01%
2023/08/28	7	138.79	9	139.50	138.50	-2	55,969	0.00%
2023/08/25	10.6	147.84	2	147.75	145.00	8.6	56,009	0.02%
2023/08/24	185.2	154.77	38	152.75	151.50	147.2	55,662	0.26%	大買/鉅額交易
2023/08/23	9	147.28	8	148.75	148.50	1	54,756	0.00%
2023/08/22	4.1	148.89	98.3	149.61	149.00	-94.3	54,411	-0.17%
2023/08/21	6.1	143.08	3	142.33	144.00	3.1	53,448	0.01%
2023/08/18	16.5	147.58	7	147.00	146.00	9.5	52,991	0.02%
2023/08/17	12	148.25	5	147.60	150.00	7	52,290	0.01%
2023/08/16	20	144.38	36	145.18	147.00	-16	51,639	-0.03%
2023/08/15	7	143.64	16.2	143.47	143.50	-9.2	51,032	-0.02%
2023/08/14	14.2	136.65	30	138.00	136.50	-15.9	50,387	-0.03%
2023/08/11	22	138.07	14	140.39	137.00	8	50,063	0.02%
2023/08/10	35	135.89	38.8	135.05	139.00	-3.8	49,689	-0.01%
2023/08/09	11	139.91	5	141.50	141.00	6	48,829	0.01%
2023/08/08	23.5	142.09	22	141.20	143.00	1.5	48,117	0.00%
2023/08/07	24.2	145.29	30	145.10	148.00	-5.8	46,702	-0.01%
2023/08/04	26.1	139.61	47	139.93	140.00	-20.9	44,740	-0.05%
2023/08/02	39	143.77	25	141.72	139.00	14	43,029	0.03%
2023/08/01	57	151.63	43	153.27	154.00	14	41,371	0.03%
2023/07/31	126	161.00	37	160.10	150.50	89	39,612	0.22%	大買/
2023/07/28	0	0.00	26.3	152.24	159.50	-26.3	36,026	-0.07%
2023/07/27	31	147.81	25	146.54	145.00	6	34,268	0.02%
2023/07/26	19	145.63	22	146.43	146.50	-3	33,322	-0.01%
2023/07/25	17	145.21	11	144.91	142.00	6	32,102	0.02%
2023/07/24	38	148.14	27	149.30	149.00	11	30,314	0.04%
2023/07/21	15	140.23	24	141.21	146.00	-9	28,767	-0.03%
2023/07/20	15	138.50	6	138.58	139.00	9	27,572	0.03%
2023/07/19	26.4	139.91	30.1	139.42	136.50	-3.7	27,010	-0.01%
2023/07/18	12.1	140.28	4	139.91	139.50	8	26,162	0.03%
2023/07/17	25	149.76	29.2	148.40	145.50	-4.2	24,515	-0.02%
2023/07/14	20.1	139.52	20.7	140.38	144.00	-0.6	23,051	0.00%
2023/07/13	17	134.15	42.3	132.88	134.00	-25.3	21,163	-0.12%
2023/07/12	24.2	126.62	19.5	125.55	126.50	4.7	19,458	0.02%
2023/07/11	16	117.06	17	120.03	120.00	-1	18,087	-0.01%
2023/07/10	9	113.28	10	114.25	112.00	-1	17,143	-0.01%
2023/07/07	3	112.83	0.3	112.00	111.00	2.7	16,763	0.02%
2023/07/06	3	116.50	5	115.60	114.50	-2	16,320	-0.01%
2023/07/05	4	115.63	2	116.25	115.00	2	15,799	0.01%
2023/07/04	17.3	117.54	24	117.67	119.00	-6.7	15,353	-0.04%
2023/07/03	1	107.50	12.1	112.92	113.50	-11.1	14,419	-0.08%
2023/06/30	1	104.50	2	103.25	103.50	-1	13,706	-0.01%
2023/06/29	5.7	101.79	5	102.39	102.00	0.7	13,486	0.00%
2023/06/28	4	100.63	2	101.00	100.00	2	13,410	0.01%
2023/06/27	1	99.60	2	100.00	99.30	-1	13,300	-0.01%
2023/06/26	2	100.00	5	101.00	101.00	-3	13,128	-0.02%
2023/06/21	10.1	105.74	1	105.00	105.00	9	12,831	0.07%
2023/06/20	0	0.00	1.4	106.00	105.00	-1.4	12,492	-0.01%
2023/06/19	11	108.45	4	108.00	107.00	7	12,045	0.06%
2023/06/16	2.3	106.47	2	107.50	105.00	0.3	11,437	0.00%
2023/06/15	0.1	107.50	22.2	110.59	111.00	-22.1	10,309	-0.21%
2023/06/14	6	101.42	2	100.76	101.00	4	9,973	0.04%
2023/06/13	2	103.50	1.3	103.50	103.00	0.7	9,704	0.01%
2023/06/12	3	104.17	11.1	106.85	103.00	-8.1	9,570	-0.09%
2023/06/09	0	0.00	2.1	96.72	97.60	-2.1	9,348	-0.02%
2023/06/08	4.1	93.77	3	94.43	93.80	1.1	9,261	0.01%
2023/06/07	4	95.85	7	97.19	96.20	-3	9,169	-0.03%
2023/06/06	2.2	92.72	6	93.50	93.90	-3.8	9,024	-0.04%
2023/06/05	1	90.00	5	94.98	96.00	-4	9,084	-0.04%
2023/06/02	0	0.00	9	90.14	89.80	-9	8,835	-0.10%
2023/06/01	5	86.94	0	0.00	86.20	5	8,725	0.06%
2023/05/31	1	87.20	3	88.13	89.00	-2	8,669	-0.02%
2023/05/30	5	87.00	4	86.33	86.70	1	8,213	0.01%
2023/05/29	1	86.80	2.5	86.10	86.40	-1.5	8,084	-0.02%
2023/05/26	1	83.50	3	83.87	83.30	-2	8,025	-0.02%
2023/05/25	1	78.90	1	80.70	80.70	0	7,915	0.00%
2023/05/24	1	79.40	0	0.00	79.80	1	7,900	0.01%
2023/05/23	23	80.21	2	80.40	80.20	21	7,825	0.27%
2023/05/22	2	81.00	0	0.00	81.40	2	7,742	0.03%
2023/05/18	5	81.70	5	81.66	82.00	0	7,660	0.00%
2023/05/17	0	0.00	2	80.35	80.50	-2	7,578	-0.03%
2023/05/16	32	76.43	34	77.82	78.60	-2	7,471	-0.03%
2023/05/12	0	0.00	2	77.00	76.10	-2	7,394	-0.03%
2023/05/11	0	0.00	2	77.00	77.20	-2	7,436	-0.03%
2023/05/10	2	75.20	0.7	76.30	76.60	1.3	7,440	0.02%
2023/05/09	0	0.00	1	76.80	76.60	-1	7,431	-0.01%
2023/05/08	0	0.00	1	76.80	76.90	-1	7,460	-0.01%
2023/05/05	0	0.00	1	76.40	76.20	-1	7,460	-0.01%
2023/05/04	2	74.90	0	0.00	76.00	2	7,468	0.03%
2023/05/03	0	0.00	1	74.70	75.40	-1	7,453	-0.01%
2023/05/02	3	74.90	3	74.93	75.90	0	7,500	0.00%
2023/04/28	2	72.60	0	0.00	73.50	2	7,575	0.03%
2023/04/27	0	0.00	2	73.80	73.30	-2	7,550	-0.03%
2023/04/25	4	71.65	0	0.00	71.80	4	7,355	0.05%
2023/04/19	1	73.20	1	73.60	73.20	0	7,236	0.00%
2023/04/18	1	73.10	1	73.60	73.60	0	7,170	0.00%
2023/04/17	1	75.00	0	0.00	75.30	1	7,081	0.01%
2023/04/14	7	77.00	6	76.17	76.30	1	6,973	0.01%
2023/04/13	0	0.00	4	74.58	74.40	-4	6,880	-0.06%
2023/04/11	0	0.00	1	73.79	73.80	-1	6,840	-0.02%
2023/03/27	1	72.50	0	0.00	73.00	1	8,045	0.01%
2023/03/16	1	70.30	1	69.60	70.00	0	8,528	0.00%
2023/03/15	0	0.00	1	74.29	74.10	-1	8,658	-0.01%
2023/03/14	4.3	74.50	0	0.00	74.20	4.3	8,568	0.05%
2023/03/13	0	0.00	1	73.00	74.40	-1	8,455	-0.01%
2023/03/09	1	73.80	0	0.00	73.60	1	8,368	0.01%
2023/03/08	0	0.00	1	75.20	75.00	-1	8,389	-0.01%
2023/03/07	0	0.00	1	75.80	75.30	-1	8,261	-0.01%
2023/03/06	0	0.00	1	74.50	74.30	-1	8,212	-0.01%
2023/03/03	6	72.45	13	73.07	72.70	-7	8,155	-0.09%
2023/03/02	0	0.00	7.3	71.79	71.80	-7.3	8,112	-0.09%
2023/03/01	1	69.30	0	69.20	69.20	1	8,104	0.01%
2023/02/24	3	69.43	0	0.00	69.50	3	8,146	0.04%
2023/02/17	0	0.00	5	70.00	70.10	-5	8,135	-0.06%
2023/02/16	0	0.00	3	69.90	70.00	-3	8,186	-0.04%
2023/02/09	0	0.00	7.1	70.47	70.30	-7.1	8,232	-0.09%
2023/02/08	0	0.00	6	69.60	69.40	-6	8,188	-0.07%
2023/02/07	0	0.00	6	68.60	68.70	-6	8,171	-0.07%
2023/02/06	0	0.00	1.4	68.60	68.30	-1.4	8,198	-0.02%
2023/02/03	0	0.00	8	67.55	68.20	-8	8,259	-0.10%
2023/02/01	40	66.40	40	66.40	66.40	0	8,198	0.00%
2023/01/30	0	0.00	2	67.50	67.50	-2	8,190	-0.02%
2023/01/17	0	0.00	1	65.60	65.70	-1	8,155	-0.01%
2023/01/11	15	65.60	15	65.10	65.10	0	8,611	0.00%
2023/01/10	0	0.00	4	66.05	66.10	-4	8,725	-0.05%
2023/01/05	0	0.00	6	64.50	64.90	-6	8,829	-0.07%
2023/01/04	20	64.10	15	63.90	63.90	5	8,879	0.06%
2023/01/03	0	0.00	2	64.35	64.20	-2	8,986	-0.02%
2022/12/29	10	63.00	51	63.39	63.50	-41	9,021	-0.45%
2022/12/28	10	63.80	10	63.60	63.60	0	9,113	0.00%
2022/12/27	7	64.10	0	0.00	64.00	7	9,182	0.08%
2022/12/26	20	64.00	0	0.00	64.00	20	9,219	0.22%
2022/12/23	20	63.30	20	63.90	64.00	0	9,324	0.00%
2022/12/22	0	0.00	40	64.10	64.30	-40	9,384	-0.43%
2022/12/21	20	63.10	20	63.40	63.30	0	9,078	0.00%
2022/12/20	45	63.67	40	63.22	63.20	5	8,711	0.06%
2022/12/19	42	64.05	0	0.00	64.20	42	8,371	0.50%
2022/12/16	30	64.33	72	65.14	65.20	-42	8,006	-0.52%
2022/12/15	0	0.00	13	65.18	65.10	-13	7,710	-0.17%
2022/12/14	7	64.56	26	64.62	65.10	-19	7,781	-0.24%
2022/12/13	2	63.40	0	0.00	63.40	2	7,832	0.03%
2022/12/12	0	0.00	14	64.00	64.00	-14	7,871	-0.18%
2022/12/09	0	0.00	8	63.30	63.70	-8	8,007	-0.10%
2022/12/07	118	63.99	0	0.00	62.60	118	7,992	1.48%	大買/鉅額交易
2022/12/06	0	0.00	33	65.70	65.80	-33	7,778	-0.42%
2022/12/05	21	64.42	30	65.30	65.30	-9	7,748	-0.12%
2022/12/02	43	65.35	0	0.00	65.10	43	7,717	0.56%
2022/12/01	10	65.40	10	65.60	65.80	0	7,677	0.00%
2022/11/30	20	65.10	20	65.60	65.60	0	7,673	0.00%
2022/11/29	10	64.80	12	65.48	65.60	-2	7,635	-0.03%
2022/11/25	5	64.74	0	0.00	64.50	5	7,561	0.07%
2022/11/23	6	63.60	1	64.20	64.10	5	7,472	0.07%
2022/11/22	7	64.07	0	0.00	64.10	7	7,402	0.09%
2022/11/18	0	0.00	1	67.20	67.40	-1	7,258	-0.01%
2022/11/17	1	66.80	0	0.00	67.50	1	7,263	0.01%
2022/11/16	1	67.90	0	0.00	67.60	1	7,251	0.01%
2022/11/15	1	65.30	0	0.00	66.70	1	7,233	0.01%
2022/11/14	0	0.00	1	67.00	67.10	-1	7,167	-0.01%
2022/10/28	1	63.90	0	0.00	64.20	1	7,449	0.01%
2022/10/21	0	0.00	1	65.60	65.50	-1	7,407	-0.01%
2022/10/19	0	0.00	1.2	64.80	65.00	-1.2	7,186	-0.02%
2022/10/18	2.2	61.76	1	63.00	62.70	1.2	7,006	0.02%
2022/10/14	1	63.70	0	0.00	63.40	1	7,016	0.01%
2022/10/11	1	63.70	0	0.00	63.80	1	7,174	0.01%
2022/10/07	0	0.00	0	65.50	65.50	0	7,077	0.00%
2022/10/06	1	66.20	0	0.00	66.40	1	7,112	0.01%
2022/10/05	0	0.00	1	67.10	66.70	-1	7,107	-0.01%
2022/10/03	3	63.00	0	0.00	63.20	3	6,896	0.04%
2022/09/23	0	0.00	2	67.30	66.30	-2	6,738	-0.03%
2022/09/22	3	65.90	0	0.00	66.50	3	6,801	0.04%
2022/09/20	2	67.90	0	0.00	68.20	2	6,583	0.03%
2022/09/19	0	0.00	2	68.30	68.60	-2	6,527	-0.03%
2022/09/16	1	68.10	0	0.00	68.10	1	6,495	0.02%
2022/09/14	1	67.20	0	0.00	67.00	1	6,424	0.02%
2022/09/13	0	0.00	1	68.90	69.20	-1	6,481	-0.02%
2022/09/08	0	0.00	1	67.70	68.70	-1	6,634	-0.02%
2022/09/07	1	66.80	1	67.60	67.20	0	6,599	0.00%
2022/09/05	1	67.70	2	67.45	67.50	-1	6,497	-0.02%
2022/09/01	1	65.60	0	0.00	65.20	1	6,423	0.02%
2022/08/26	5	65.40	0	0.00	65.10	5	6,367	0.08%
2022/08/25	1	64.90	0	0.00	64.80	1	6,351	0.02%
2022/08/22	0	0.00	1	65.60	65.20	-1	6,855	-0.01%
2022/08/19	0.1	67.70	0	0.00	67.70	0.1	6,832	0.00%
2022/08/18	1	67.40	0	0.00	67.70	1	6,856	0.01%
2022/08/17	1	66.90	0	0.00	67.70	1	6,860	0.01%
2022/08/16	0	0.00	1	66.50	67.20	-1	6,818	-0.01%
2022/08/12	0	0.00	1	68.40	69.20	-1	6,699	-0.01%
2022/08/09	1	68.10	1.1	67.86	68.10	-0.1	6,571	0.00%
2022/08/08	0	0.00	1	66.10	66.50	-1	6,563	-0.02%
2022/08/05	1	66.60	3	66.83	66.50	-2	6,597	-0.03%
2022/08/04	1	65.90	3	65.47	65.80	-2	6,601	-0.03%
2022/08/03	0	0.00	10	64.30	64.80	-10	6,567	-0.15%
2022/08/02	10	65.00	1	65.00	65.10	9	6,608	0.14%
2022/08/01	0	0.00	5	65.00	65.00	-5	6,555	-0.08%
2022/07/29	0	0.00	1.1	65.46	65.30	-1.1	6,534	-0.02%
2022/07/25	0	0.00	3	62.60	63.00	-3	6,355	-0.05%
2022/07/21	5.1	62.40	1	62.00	62.20	4.1	6,405	0.06%
2022/07/20	0	0.00	13.2	64.22	64.60	-13.2	6,237	-0.21%
2022/07/19	2	59.10	0	0.00	58.80	2	6,024	0.03%
2022/07/13	0	0.00	5	58.50	58.20	-5	6,439	-0.08%
2022/07/08	0	0.00	0.1	57.80	57.20	-0.1	6,415	0.00%
2022/07/04	0.1	56.10	4	55.00	55.30	-3.9	6,339	-0.06%
2022/07/01	1	57.70	0	0.00	57.00	1	6,286	0.02%
2022/06/30	0	0.00	4.2	57.22	57.90	-4.2	6,237	-0.07%
2022/06/24	4	56.80	0	0.00	56.80	4	6,048	0.07%
2022/06/21	0.1	58.20	3	57.80	57.90	-2.9	5,766	-0.05%
2022/06/20	1	58.50	0	0.00	58.20	1	5,679	0.02%
2022/06/17	0.9	59.00	0	0.00	59.10	0.9	5,627	0.02%
2022/06/16	0.1	61.00	0	0.00	60.30	0.1	5,535	0.00%
2022/06/13	1	60.50	0	0.00	61.00	1	6,012	0.02%
2022/05/31	1	61.50	0	0.00	63.20	1	6,218	0.02%
2022/05/30	0	0.00	3	61.90	62.80	-3	5,751	-0.05%
2022/05/26	1	60.80	0	0.00	60.90	1	5,739	0.02%
2022/05/25	1	62.30	0	0.00	62.20	1	5,896	0.02%
2022/05/18	4	62.60	0	0.00	63.40	4	6,086	0.07%
2022/05/16	2	62.40	0	0.00	63.10	2	6,237	0.03%
2022/04/28	2	65.00	0	0.00	65.30	2	6,877	0.03%
2022/04/27	1	65.50	0	0.00	65.60	1	6,836	0.01%
2022/04/25	0	0.00	1	66.80	68.00	-1	6,753	-0.01%
2022/04/22	0	0.00	1	67.70	68.00	-1	6,612	-0.02%
2022/04/21	2	65.60	0	0.00	66.80	2	6,513	0.03%
2022/04/20	8	64.48	1	65.20	65.70	7	6,431	0.11%
2022/04/19	0	0.00	1	69.20	68.20	-1	6,134	-0.02%
2022/04/18	0	0.00	1	68.70	68.50	-1	6,087	-0.02%
2022/04/08	0	0.00	1	67.40	67.60	-1	6,211	-0.02%
2022/04/07	2	67.10	0	0.00	66.40	2	6,206	0.03%
2022/03/25	0	0.00	2	67.60	67.80	-2	6,192	-0.03%
2022/03/24	2	67.75	2	67.80	67.50	0	6,264	0.00%
2022/03/23	0	0.00	5	67.60	67.50	-5	6,307	-0.08%
2022/03/21	2	66.45	0	0.00	66.60	2	6,302	0.03%
2022/03/18	8	66.20	2	66.70	65.50	6	6,251	0.10%
2022/03/17	3	70.83	0	0.00	71.00	3	5,935	0.05%
2022/03/16	2	70.00	0	0.00	70.10	2	5,822	0.03%
2022/03/10	0	0.00	1	70.50	70.60	-1	5,763	-0.02%
2022/03/03	1	70.20	6	69.75	69.80	-5	5,652	-0.09%
2022/03/02	0	0.00	1	69.00	68.90	-1	5,629	-0.02%
2022/02/25	0	0.00	3	67.63	68.40	-3	5,535	-0.05%
2022/02/23	2	67.60	0.4	67.50	67.80	1.6	5,251	0.03%
2022/02/22	1	66.70	1	67.80	67.50	0	5,231	0.00%
2022/02/21	1	67.70	4	68.10	68.20	-3	5,164	-0.06%
2022/02/18	0	0.00	2	68.30	68.20	-2	5,150	-0.04%
2022/02/17	0	0.00	1.2	68.87	68.60	-1.2	5,109	-0.02%
2022/02/16	0	0.00	1	67.50	67.90	-1	5,011	-0.02%
2022/02/15	5	66.86	0	0.00	66.50	5	4,916	0.10%
2022/02/14	1	66.40	0	0.00	66.70	1	4,808	0.02%
2022/02/11	5	67.00	1	67.60	67.50	4	4,718	0.08%
2022/02/10	2	68.40	1	68.20	68.60	1	4,680	0.02%
2022/02/09	4	68.95	6	68.87	69.10	-2	4,603	-0.04%
2022/02/08	5	67.50	14	67.73	68.80	-9	4,421	-0.20%
2022/02/07	0	0.00	2	64.50	64.60	-2	4,184	-0.05%
2022/01/25	1	63.40	0	0.00	63.80	1	4,165	0.02%
2022/01/21	1	63.00	1	63.50	63.70	0	4,096	0.00%
2022/01/13	0	0.00	1	64.30	64.30	-1	4,211	-0.02%
2022/01/06	0	0.00	7	63.67	63.50	-7	4,689	-0.15%
2022/01/05	1	64.40	0	0.00	64.40	1	4,721	0.02%
2022/01/04	0	0.00	7	64.11	64.40	-7	4,711	-0.15%
2021/12/30	0	0.00	1	63.80	63.80	-1	4,730	-0.02%
2021/12/29	0	0.00	2	63.90	64.10	-2	4,817	-0.04%
2021/12/28	0	0.00	2	63.60	63.80	-2	4,865	-0.04%
2021/12/27	0	0.00	3	63.33	63.60	-3	4,892	-0.06%
2021/12/22	0	0.00	6	61.72	61.50	-6	5,056	-0.12%
2021/12/20	3	60.87	0	0.00	61.00	3	5,132	0.06%
2021/12/16	1	61.60	0	0.00	61.70	1	5,207	0.02%
2021/12/14	1	61.90	0	0.00	61.80	1	5,392	0.02%
2021/12/10	0	0.00	5	62.70	62.70	-5	5,531	-0.09%
2021/12/08	0	0.00	6	62.37	62.30	-6	5,538	-0.11%
2021/12/07	1	62.00	0	0.00	61.40	1	5,523	0.02%
2021/12/06	0	0.00	3	62.23	62.10	-3	5,513	-0.05%
2021/12/03	3	60.50	0	0.00	60.60	3	5,521	0.05%
2021/12/01	0	0.00	0.1	60.50	60.50	-0.1	5,555	0.00%
2021/11/29	3	60.40	0	0.00	60.60	3	5,440	0.06%
2021/11/23	1	60.40	0	0.00	60.40	1	5,560	0.02%
2021/11/19	1	61.20	0.2	61.50	61.60	0.8	5,665	0.01%
2021/11/18	0.3	62.00	0	0.00	61.70	0.3	5,651	0.01%
2021/11/16	2	61.80	0	0.00	62.60	2	5,661	0.04%
2021/11/12	1	61.10	0	0.00	61.50	1	5,769	0.02%
2021/11/11	1	61.30	0	0.00	61.30	1	5,832	0.02%
2021/11/05	1	60.50	0	0.00	61.50	1	5,988	0.02%
2021/11/04	8	61.29	0	0.00	61.00	8	5,994	0.13%
2021/11/03	1	61.40	0.3	61.80	61.80	0.7	6,007	0.01%
2021/11/02	2	61.40	0	0.00	61.00	2	6,042	0.03%
2021/10/29	0	0.00	1	61.60	61.30	-1	6,098	-0.02%
2021/10/28	1	62.00	0	0.00	61.30	1	6,123	0.02%
2021/10/22	4	61.30	0	0.00	61.10	4	6,690	0.06%
2021/10/21	3	60.50	0	0.00	60.40	3	6,652	0.05%
2021/10/20	3	60.90	3	60.60	60.40	0	6,581	0.00%
2021/10/19	0	0.00	1	62.70	62.10	-1	6,426	-0.02%
2021/10/14	2	65.50	3	64.70	64.30	-1	6,410	-0.02%
2021/10/07	0	0.00	3	63.90	63.10	-3	6,454	-0.05%
2021/10/01	2	61.80	2	62.00	62.20	0	6,517	0.00%
2021/09/30	1	62.40	1	62.80	62.50	0	6,488	0.00%
2021/09/29	0	0.00	2	64.90	64.40	-2	6,473	-0.03%
2021/09/28	0	0.00	5	64.46	64.50	-5	6,552	-0.08%
2021/09/27	0	0.00	0.5	63.90	64.10	-0.5	6,628	-0.01%
2021/09/24	0	0.00	5	64.50	64.00	-5	6,687	-0.07%
2021/09/23	6	64.08	7	63.83	63.80	-1	6,730	-0.01%
2021/09/15	1	61.60	0	0.00	61.50	1	7,126	0.01%
2021/09/14	0	0.00	1	61.40	61.10	-1	7,201	-0.01%
2021/09/08	1	59.30	0	0.00	59.60	1	7,532	0.01%
2021/09/03	0	0.00	1	61.00	60.90	-1	7,394	-0.01%
2021/08/31	1	60.80	0	0.00	61.20	1	7,361	0.01%
2021/08/27	1	59.10	0	0.00	59.70	1	7,302	0.01%
2021/08/23	2	58.60	5	58.80	58.30	-3	7,156	-0.04%
2021/08/19	9	57.09	0	0.00	56.90	9	7,265	0.12%
2021/08/17	1	58.10	0	0.00	58.50	1	7,149	0.01%
2021/08/16	5	58.74	0	0.00	58.60	5	7,082	0.07%
2021/08/12	2	61.20	2	61.95	61.20	0	7,000	0.00%
2021/08/09	0	0.00	1	62.50	62.60	-1	7,005	-0.01%
2021/08/06	1	62.70	0	0.00	62.50	1	7,002	0.01%
2021/08/05	4	62.93	0	0.00	62.90	4	7,051	0.06%
2021/08/04	0	0.00	1	63.00	63.20	-1	7,168	-0.01%
2021/08/02	1	63.80	1	63.90	63.90	0	7,178	0.00%
2021/07/30	2	63.80	15	63.76	64.10	-13	7,141	-0.18%
2021/07/29	2	59.50	0	0.00	59.80	2	6,841	0.03%
2021/07/26	0	0.00	1	58.60	58.70	-1	7,109	-0.01%
2021/07/22	2	58.60	3	58.70	58.70	-1	7,133	-0.01%
2021/07/21	3	58.50	0	0.00	58.50	3	7,069	0.04%
2021/07/20	0	0.00	1	58.00	58.00	-1	7,000	-0.01%
2021/07/16	1	58.10	0	0.00	58.10	1	7,027	0.01%
2021/07/15	2	58.30	0	0.00	58.40	2	7,052	0.03%
2021/07/14	0	0.00	1	58.20	58.20	-1	7,032	-0.01%
2021/07/12	0	0.00	0	57.70	57.00	0	6,911	0.00%
2021/07/09	3	57.23	4	57.40	57.50	-1	6,898	-0.01%
2021/07/08	2	58.00	8	57.50	57.80	-6	6,935	-0.09%
2021/07/06	0	0.00	0	58.00	58.20	0	6,893	0.00%
2021/07/05	1	57.60	0	0.00	57.90	1	6,857	0.01%
2021/07/02	3	56.30	0	0.00	56.90	3	6,726	0.04%
2021/07/01	3.9	56.82	0	0.00	56.60	3.9	6,649	0.06%
2021/06/30	8	57.36	0.1	57.60	57.60	7.9	6,553	0.12%
2021/06/29	12	57.83	0	0.00	57.40	12	6,509	0.18%
2021/06/28	1	63.72	0	0.00	63.70	1	6,222	0.02%
2021/06/25	1	64.30	0	0.00	64.10	1	6,148	0.02%
2021/06/23	1	63.30	0	0.00	64.10	1	5,975	0.02%
2021/06/22	1	64.00	0	0.00	63.60	1	5,838	0.02%
2021/06/21	7	64.44	0	0.00	64.50	7	5,742	0.12%
2021/06/15	0	0.00	5	65.40	65.60	-5	5,688	-0.09%
2021/06/10	0	0.00	1	65.20	65.30	-1	5,802	-0.02%
2021/06/07	0	0.00	3	65.40	65.30	-3	6,306	-0.05%
2021/06/02	0	0.00	1	66.50	66.20	-1	6,715	-0.01%
2021/05/31	0	0.00	1	65.90	66.20	-1	7,003	-0.01%
2021/05/28	0	0.00	2	65.40	65.70	-2	7,047	-0.03%
2021/05/26	0	0.00	1	63.20	63.20	-1	7,288	-0.01%
2021/05/25	3	63.37	2	63.50	63.00	1	7,395	0.01%
2021/05/24	1	62.00	0	0.00	63.20	1	7,499	0.01%
2021/05/21	1	63.00	30	63.19	63.10	-29	7,600	-0.38%
2021/05/20	0	0.00	1	62.60	62.60	-1	7,744	-0.01%
2021/05/17	1	61.10	1	60.60	61.10	0	8,033	0.00%
2021/05/14	0	0.00	5	62.50	61.90	-5	8,008	-0.06%
2021/05/13	1	60.30	0	0.00	60.90	1	8,049	0.01%
2021/05/12	33	60.60	1	60.10	61.20	32	8,044	0.40%
2021/05/07	0	0.00	10	66.50	67.40	-10	8,241	-0.12%
2021/05/06	1	64.30	0	0.00	64.00	1	8,286	0.01%
2021/05/05	3	66.10	2	66.00	65.80	1	8,361	0.01%
2021/05/04	1	65.50	3	66.63	66.30	-2	8,559	-0.02%
2021/05/03	5	65.82	14.1	66.64	67.10	-9.1	8,517	-0.11%
2021/04/29	0	0.00	1	64.60	63.90	-1	8,343	-0.01%
2021/04/26	0	0.00	0.3	64.40	64.90	-0.3	8,364	0.00%
2021/04/22	0	0.00	1	63.60	63.50	-1	8,463	-0.01%
2021/04/21	2	63.85	0	0.00	63.70	2	8,452	0.02%
2021/04/20	1	64.20	0	0.00	64.20	1	8,499	0.01%
2021/04/19	0	0.00	5	63.00	63.50	-5	8,541	-0.06%
2021/04/16	2	62.25	0	0.00	63.00	2	8,612	0.02%
2021/04/13	2	63.00	0	0.00	63.00	2	8,837	0.02%
2021/04/12	3	64.50	1	64.00	64.00	2	8,901	0.02%
2021/04/09	2	64.90	5	65.00	64.80	-3	9,032	-0.03%
2021/04/08	1	65.30	1	65.20	65.20	0	9,032	0.00%
2021/04/07	0	0.00	9	64.39	64.50	-9	8,998	-0.10%
2021/03/31	8	63.16	0	0.00	62.80	8	8,883	0.09%
2021/03/30	1	63.50	10.7	63.72	64.00	-9.7	8,781	-0.11%
2021/03/29	0	0.00	2.1	62.72	62.70	-2.1	8,740	-0.02%
2021/03/26	0.1	61.40	0	0.00	61.90	0.1	8,735	0.00%
2021/03/25	0	0.00	12.3	61.50	61.90	-12.3	8,762	-0.14%
2021/03/19	2	61.20	0.9	61.10	61.10	1.1	8,988	0.01%
2021/03/18	0	0.00	4	61.53	61.60	-4	8,868	-0.05%
2021/03/17	3	60.10	1.8	60.14	60.50	1.2	8,820	0.01%
2021/03/16	2	60.20	0	0.00	60.30	2	8,797	0.02%
2021/03/15	5	60.02	3.8	60.19	59.90	1.2	8,767	0.01%
2021/03/12	3	59.97	45	61.47	62.10	-42	8,654	-0.49%
2021/03/10	0	0.00	30	58.00	58.00	-30	8,425	-0.36%
2021/03/09	34	57.14	3	56.70	57.20	31	8,380	0.37%
2021/03/05	1	57.50	0	0.00	58.40	1	8,103	0.01%
2021/03/04	2	59.00	0	0.00	58.80	2	8,104	0.02%
2021/03/03	0	0.00	6	59.43	59.30	-6	8,025	-0.07%
2021/03/02	0	0.00	20	60.20	58.80	-20	7,948	-0.25%
2021/02/26	6	59.22	0	0.00	59.40	6	7,815	0.08%
2021/02/25	0	0.00	2.7	61.00	60.70	-2.7	7,575	-0.03%
2021/02/24	1	60.30	3	59.80	60.00	-2	7,513	-0.03%
2021/02/22	0	0.00	10	60.42	61.20	-10	7,354	-0.14%
2021/02/19	0	0.00	3	57.70	58.50	-3	7,273	-0.04%
2021/02/18	0	0.00	11	58.30	58.40	-11	7,244	-0.15%
2021/02/05	0	0.00	2	55.70	55.90	-2	7,068	-0.03%
2021/02/03	0	0.00	3	55.80	56.30	-3	7,007	-0.04%
2021/02/01	0	0.00	2	55.20	55.10	-2	6,783	-0.03%
2021/01/29	2	55.30	3	55.67	54.90	-1	6,717	-0.01%
2021/01/28	4	56.15	6	56.25	57.00	-2	6,543	-0.03%
2021/01/27	12	57.83	5	57.88	57.60	7	6,467	0.11%
2021/01/26	2	57.10	18	57.25	56.60	-16	6,336	-0.25%
2021/01/25	1	52.90	6.7	54.19	54.40	-5.7	6,166	-0.09%
2021/01/22	0	0.00	1	53.20	53.00	-1	6,154	-0.02%
2021/01/20	1	51.50	1	51.70	51.90	0	6,165	0.00%
2021/01/18	0	0.00	0.8	53.20	53.40	-0.8	6,052	-0.01%
2021/01/15	0	0.00	5	53.84	53.80	-5	6,012	-0.08%
2021/01/12	0	0.00	5	53.10	52.80	-5	5,878	-0.09%
2021/01/11	3	53.40	2	53.30	53.80	1	5,800	0.02%
2021/01/08	0	0.00	2	52.00	52.60	-2	5,738	-0.03%
2021/01/07	1	52.30	0	0.00	52.20	1	5,643	0.02%
2021/01/06	0	0.00	10.7	52.09	51.50	-10.7	5,581	-0.19%
2021/01/05	1	51.60	8	51.49	51.60	-7	5,375	-0.13%
2021/01/04	2	50.90	6	50.53	51.40	-4	5,291	-0.08%
2020/12/31	0	0.00	4	49.90	49.80	-4	5,173	-0.08%
2020/12/30	0	0.00	10	49.95	50.00	-10	5,174	-0.19%
2020/12/28	2	49.75	1	49.90	49.90	1	5,162	0.02%
2020/12/25	0	0.00	5	49.35	49.30	-5	5,159	-0.10%
2020/12/23	0	0.00	2	49.00	49.00	-2	5,149	-0.04%
2020/12/22	3	49.15	3	49.00	48.75	0	5,157	0.00%
2020/12/16	2	48.55	1	49.10	49.15	1	4,909	0.02%
2020/12/15	6	48.55	11	48.30	48.20	-5	4,923	-0.10%
2020/12/11	0	0.00	2	49.15	48.90	-2	4,987	-0.04%
2020/12/10	10	49.14	0	0.00	49.05	10	4,991	0.20%
2020/12/09	0	0.00	1	49.20	49.25	-1	4,972	-0.02%
2020/12/07	1	48.60	2	48.75	49.10	-1	4,897	-0.02%
2020/12/04	2	49.35	0	0.00	49.40	2	4,826	0.04%
2020/12/03	2	49.38	0	0.00	49.20	2	4,805	0.04%
2020/12/02	0	0.00	6	49.33	49.35	-6	4,779	-0.13%
2020/12/01	5	48.60	1	48.55	48.85	4	4,779	0.08%
2020/11/30	2	49.10	28	49.20	48.05	-26	4,794	-0.54%
2020/11/27	0	0.00	2	49.00	49.05	-2	4,647	-0.04%
2020/11/25	0	0.00	2	48.35	48.25	-2	4,727	-0.04%
2020/11/23	0	0.00	1	48.55	48.50	-1	4,715	-0.02%
2020/11/18	2	48.65	0	0.00	48.55	2	4,609	0.04%
2020/11/17	0	0.00	3.1	48.12	48.30	-3.1	4,579	-0.07%
2020/11/16	15	47.72	0	0.00	47.60	15	4,603	0.33%
2020/11/12	0	0.00	2	47.75	47.45	-2	4,589	-0.04%
2020/11/11	2	47.45	0	0.00	47.70	2	4,608	0.04%
2020/11/10	2	47.35	1	47.45	47.50	1	4,618	0.02%
2020/11/04	0	0.00	1	47.10	47.25	-1	4,729	-0.02%
2020/10/30	0	0.00	1	46.50	46.55	-1	4,824	-0.02%
2020/10/16	0	0.00	1	46.10	46.00	-1	6,269	-0.02%
2020/10/15	1	45.40	0	0.00	45.55	1	6,309	0.02%
2020/10/12	2	45.48	0	0.00	45.75	2	6,555	0.03%
2020/10/07	2	45.55	0	0.00	45.40	2	6,787	0.03%
2020/10/06	0	0.00	1	46.20	45.90	-1	6,870	-0.01%
2020/09/24	2	45.00	0	0.00	45.00	2	7,318	0.03%
2020/09/21	1	46.50	0	0.00	46.60	1	7,457	0.01%
2020/09/16	0	0.00	2	47.35	47.50	-2	8,393	-0.02%
2020/09/14	0	0.00	4	46.88	47.00	-4	8,956	-0.04%
2020/09/10	5	46.06	0	0.00	46.00	5	9,250	0.05%
2020/09/09	1	45.85	0	0.00	46.15	1	9,381	0.01%
2020/09/04	4	45.68	0	0.00	45.95	4	9,726	0.04%
2020/09/03	5	46.10	1	46.70	46.05	4	9,816	0.04%
2020/09/02	9	46.12	0	0.00	46.05	9	9,893	0.09%
2020/09/01	2	46.15	0	0.00	46.20	2	9,956	0.02%
2020/08/27	7	46.69	0	0.00	46.90	7	10,152	0.07%
2020/08/26	10	46.85	0	0.00	47.00	10	10,196	0.10%
2020/08/20	1	46.85	6	46.74	46.90	-5	10,416	-0.05%
2020/08/18	0	0.00	1	48.15	47.95	-1	10,385	-0.01%
2020/08/17	0	0.00	1	47.25	47.85	-1	10,402	-0.01%
2020/08/12	4	47.44	0	0.00	47.60	4	10,470	0.04%
2020/08/11	2	48.00	1	48.15	48.00	1	10,470	0.01%
2020/08/07	5	49.00	1	49.00	48.95	4	10,562	0.04%
2020/08/04	6	48.71	8	49.09	49.35	-2	10,545	-0.02%
2020/08/03	0	0.00	13	49.60	48.60	-13	10,452	-0.12%
2020/07/31	8	49.62	24	49.37	49.60	-16	10,222	-0.16%
2020/07/30	1	45.10	1	45.95	45.70	0	9,516	0.00%
2020/07/29	10	44.97	6	45.75	44.80	4	9,473	0.04%
2020/07/28	9	45.11	0	0.00	45.05	9	9,560	0.09%
2020/07/27	3	45.78	20	46.30	45.50	-17	9,662	-0.18%
2020/07/24	4	46.50	0	0.00	46.50	4	9,665	0.04%
2020/07/22	6	46.69	0.2	46.70	46.70	5.8	9,665	0.06%
2020/07/21	0	0.00	0	46.95	46.80	0	9,641	0.00%
2020/07/17	0	0.00	2	46.80	46.70	-2	9,646	-0.02%
2020/07/16	11	47.03	0	0.00	46.90	11	9,635	0.11%
2020/07/15	10	47.00	0	0.00	47.40	10	9,551	0.10%
2020/07/13	7	46.54	1	46.70	47.10	6	9,445	0.06%
2020/07/10	1	46.75	0	0.00	46.70	1	9,418	0.01%
2020/07/09	0	0.00	54	47.15	47.10	-54	9,373	-0.58%
2020/07/08	0	0.00	38	47.15	47.15	-38	9,233	-0.41%
2020/07/07	2	46.90	2	46.80	47.05	0	9,124	0.00%
2020/07/06	7	46.90	7	47.05	47.05	0	9,052	0.00%
2020/07/03	2	46.78	5	46.85	46.85	-3	9,031	-0.03%
2020/07/02	5	46.95	0	0.00	47.15	5	9,062	0.06%
2020/07/01	2	46.90	0	0.00	46.75	2	9,093	0.02%
2020/06/30	5	46.70	0	0.00	46.30	5	9,056	0.06%
2020/06/29	7	46.46	5	46.50	46.50	2	9,047	0.02%
2020/06/24	2	47.50	0.1	47.60	47.30	1.9	8,911	0.02%
2020/06/23	13	47.91	0	0.00	47.40	13	8,773	0.15%
2020/06/22	15	53.49	7	53.23	53.10	8	8,201	0.10%
2020/06/19	4	51.90	11	52.36	52.40	-7	7,984	-0.09%
2020/06/18	1	52.10	27.5	51.94	52.40	-26.5	7,710	-0.34%
2020/06/15	0	0.00	1	51.40	51.30	-1	7,769	-0.01%
2020/06/12	20	50.00	11	49.96	50.80	9	7,842	0.11%
2020/06/11	70	51.49	1	51.50	50.70	69	7,891	0.87%
2020/06/09	0	0.00	15	50.80	50.60	-15	7,922	-0.19%
2020/06/08	1	51.00	1	50.70	50.80	0	8,045	0.00%
2020/06/05	0	0.00	16	50.34	50.40	-16	8,035	-0.20%
2020/06/04	0	0.00	30.1	49.67	49.85	-30.1	8,097	-0.37%
2020/06/03	0	0.00	7	49.63	49.55	-7	8,104	-0.09%
2020/06/01	2	48.93	0	0.00	48.85	2	8,099	0.02%
2020/05/29	0	0.00	6	48.46	48.10	-6	8,246	-0.07%
2020/05/28	18	48.92	16	48.10	48.20	2	8,270	0.02%
2020/05/27	0	0.00	4	48.55	48.65	-4	8,475	-0.05%
2020/05/26	10	48.10	5	48.09	48.00	5	8,632	0.06%
2020/05/22	1	46.95	0	0.00	46.75	1	8,600	0.01%
2020/05/21	1	47.15	1	47.25	47.35	0	8,654	0.00%
2020/05/20	0	0.00	1	47.00	46.80	-1	8,706	-0.01%
2020/05/19	0	0.00	1	46.85	46.80	-1	8,790	-0.01%
2020/05/18	0	0.00	1	45.55	45.50	-1	8,698	-0.01%
2020/05/14	0	0.00	1.5	46.83	46.85	-1.5	8,495	-0.02%
2020/05/13	10	46.85	0	0.00	46.85	10	8,397	0.12%
2020/05/12	1	46.75	0	0.00	46.90	1	8,342	0.01%
2020/05/08	0	0.00	8	46.90	46.95	-8	8,178	-0.10%
2020/05/07	0	0.00	4	46.65	46.45	-4	8,124	-0.05%
2020/05/06	0	0.00	51	46.45	46.55	-51	8,039	-0.63%
2020/05/05	5	46.50	6	46.83	46.65	-1	7,985	-0.01%
2020/05/04	5	46.09	0	0.00	46.50	5	7,975	0.06%
2020/04/30	5	46.50	2	46.35	46.50	3	7,841	0.04%
2020/04/28	2	44.83	3	44.83	45.05	-1	7,755	-0.01%
2020/04/17	20	43.50	0	0.00	42.95	20	7,499	0.27%
2020/04/16	0	0.00	7	43.20	43.20	-7	7,392	-0.09%
2020/04/15	50	43.60	0	0.00	43.70	50	7,306	0.68%
2020/04/14	10	42.55	6	43.32	43.25	4	7,251	0.06%
2020/04/13	2	42.53	0	0.00	42.55	2	7,209	0.03%
2020/04/10	4	42.40	0	42.50	42.50	4	7,197	0.06%
2020/04/09	7	42.33	0	0.00	42.15	7	7,205	0.10%
2020/04/08	0	0.00	1	42.20	42.15	-1	7,196	-0.01%
2020/04/07	1	42.25	0	0.00	42.10	1	7,149	0.01%
2020/04/06	6	42.10	0	0.00	42.25	6	7,047	0.09%
2020/04/01	0	0.00	8	41.60	41.35	-8	6,917	-0.12%
2020/03/27	10	41.20	3	40.85	40.95	7	6,649	0.11%
2020/03/26	3	41.15	4	41.14	40.85	-1	6,591	-0.02%
2020/03/25	0	0.00	1.4	40.73	40.50	-1.4	6,604	-0.02%
2020/03/23	1.4	38.39	0	0.00	38.55	1.4	6,496	0.02%
2020/03/20	1	40.10	2.4	39.11	40.65	-1.4	6,462	-0.02%
2020/03/19	3.4	38.34	0	0.00	37.80	3.4	6,314	0.05%
2020/03/18	14	39.38	9	39.55	39.10	5	6,121	0.08%
2020/03/17	2	39.53	0	0.00	39.40	2	6,012	0.03%
2020/03/16	3	40.80	3	41.40	40.35	0	5,848	0.00%
2020/03/13	5	40.70	0	0.00	41.30	5	5,725	0.09%
2020/03/12	26	42.24	12	42.05	42.00	14	5,480	0.26%
2020/03/11	6	44.00	0	0.00	44.20	6	5,258	0.11%
2020/03/10	3	44.10	3	44.62	44.00	0	5,216	0.00%
2020/03/09	5	43.67	10	44.15	44.00	-5	5,074	-0.10%
2020/03/05	3	44.95	0	0.00	44.85	3	4,966	0.06%
2020/03/04	0	0.00	2	44.25	45.10	-2	4,875	-0.04%
2020/03/03	1	44.25	5	44.05	43.95	-4	4,719	-0.08%
2020/03/02	16	42.85	4	42.90	42.85	12	4,574	0.26%
2020/02/27	11	44.14	13	44.08	43.85	-2	4,715	-0.04%
2020/02/25	4	43.86	2	44.05	43.95	2	4,492	0.04%
2020/02/24	8	44.17	1	44.05	44.00	7	4,496	0.16%
2020/02/21	15	45.85	5	45.60	45.60	10	4,422	0.23%
2020/02/20	9	46.68	8	46.64	46.60	1	4,361	0.02%
2020/02/18	2	47.00	1	47.10	47.05	1	4,324	0.02%
2020/02/07	1	47.10	0	0.00	47.20	1	4,644	0.02%
2020/02/05	1	47.00	0	0.00	47.00	1	4,856	0.02%
2020/01/31	4	47.58	3	47.90	47.20	1	4,919	0.02%
2020/01/30	7	46.66	0	0.00	45.65	7	4,862	0.14%
2020/01/14	1	49.05	0	0.00	49.35	1	5,622	0.02%
2020/01/06	2	49.10	1	49.00	49.05	1	6,158	0.02%
2020/01/03	1	49.60	0	0.00	49.70	1	6,196	0.02%
2020/01/02	0	0.00	1	49.30	49.20	-1	6,312	-0.02%
2019/12/31	1	49.45	0	0.00	49.35	1	6,321	0.02%
2019/12/25	0	0.00	2	49.50	49.55	-2	6,681	-0.03%
2019/12/24	1	49.35	0	0.00	49.50	1	6,829	0.01%
2019/12/23	0	0.00	1	49.60	49.75	-1	6,920	-0.01%
2019/12/20	0	0.00	5.6	50.86	49.65	-5.6	7,003	-0.08%
2019/12/18	0	0.00	2	50.80	51.10	-2	6,984	-0.03%
2019/12/17	0	0.00	2	50.60	50.60	-2	7,060	-0.03%
2019/12/16	0	0.00	1	50.40	50.50	-1	7,045	-0.01%
2019/12/12	0	0.00	1	50.20	49.70	-1	7,039	-0.01%
2019/12/11	0	0.00	2	49.85	49.90	-2	7,034	-0.03%
2019/12/10	1	49.15	0	0.00	49.15	1	7,045	0.01%
2019/12/09	0	0.00	20	49.40	49.55	-20	7,070	-0.28%
2019/12/06	7.7	49.17	0	0.00	49.10	7.7	7,085	0.11%
2019/12/05	10	49.40	0	0.00	49.50	10	7,090	0.14%
2019/12/03	1	48.30	0	0.00	48.50	1	7,139	0.01%
2019/12/02	2	48.20	0	0.00	48.30	2	7,129	0.03%
2019/11/29	9	48.56	0	0.00	48.40	9	7,151	0.13%
2019/11/28	3	49.08	0	0.00	49.10	3	7,169	0.04%
2019/11/27	3	49.62	0	0.00	49.60	3	7,282	0.04%
2019/11/26	4	49.95	2	50.15	49.75	2	7,305	0.03%
2019/11/25	23	50.12	0	0.00	50.10	23	6,922	0.33%
2019/11/22	0	0.00	2	50.70	50.90	-2	7,013	-0.03%
2019/11/21	5	49.90	5	50.30	50.60	0	7,051	0.00%
2019/11/20	0	0.00	1	50.30	50.60	-1	6,986	-0.01%
2019/11/19	1	50.00	0	0.00	50.40	1	7,015	0.01%
2019/11/18	0	0.00	7	50.47	50.60	-7	7,096	-0.10%
2019/11/14	8	49.88	0	0.00	49.45	8	7,295	0.11%
2019/11/11	2	49.80	11	50.11	49.90	-9	7,577	-0.12%
2019/11/08	8	50.70	0.2	50.40	50.40	7.8	7,597	0.10%
2019/11/07	0	0.00	1	50.80	51.10	-1	7,684	-0.01%
2019/11/06	1	50.80	0	0.00	50.80	1	7,782	0.01%
2019/11/05	4	50.75	6	51.00	51.50	-2	7,928	-0.03%
2019/11/04	0	0.00	7.3	50.48	50.70	-7.3	7,945	-0.09%
2019/11/01	1	49.50	2	49.80	49.95	-1	7,976	-0.01%
2019/10/31	0	0.00	2	49.90	50.20	-2	8,248	-0.02%
2019/10/30	1	49.45	0	0.00	49.50	1	8,577	0.01%
2019/10/29	5	49.65	0	0.00	49.90	5	8,695	0.06%
2019/10/28	2	48.65	1	49.25	49.55	1	8,690	0.01%
2019/10/25	4	49.31	0.1	49.50	49.50	3.9	8,652	0.05%
2019/10/24	1	50.00	2	50.25	50.10	-1	8,605	-0.01%
2019/10/23	11	49.52	1	49.10	49.20	10	8,508	0.12%
2019/10/22	1	50.60	40	50.57	51.50	-39	8,344	-0.47%
2019/10/21	2	47.98	0	0.00	48.00	2	7,972	0.03%
2019/10/18	4	48.11	1	48.45	48.05	3	8,163	0.04%
2019/10/17	1	48.40	1	48.70	48.55	0	8,089	0.00%
2019/10/16	1	48.60	1	48.80	48.90	0	8,062	0.00%
2019/10/08	0	0.00	8	49.26	49.10	-8	7,972	-0.10%
2019/10/04	12	49.43	1	48.80	48.90	11	7,876	0.14%
2019/10/03	0	0.00	1	48.10	49.20	-1	7,817	-0.01%
2019/10/02	2	48.45	0	0.00	48.50	2	7,722	0.03%
2019/09/27	0	0.00	2	50.30	49.30	-2	7,555	-0.03%
2019/09/25	0	0.00	8	49.68	49.80	-8	7,362	-0.11%
2019/09/23	0	0.00	10	48.05	48.25	-10	7,236	-0.14%
2019/09/20	0	0.00	0	48.45	48.60	0	7,247	0.00%
2019/09/19	1	48.50	7	48.37	48.45	-6	7,127	-0.08%
2019/09/18	0	0.00	0.6	48.60	48.80	-0.6	7,117	-0.01%
2019/09/06	0	0.00	5	49.00	49.00	-5	7,067	-0.07%
2019/09/05	0	0.00	1	48.35	48.75	-1	7,039	-0.01%
2019/09/03	0	0.00	1	47.85	47.70	-1	6,916	-0.01%
2019/09/02	1	49.25	0	0.00	48.95	1	6,898	0.01%
2019/08/30	0	0.00	2	49.60	50.00	-2	6,881	-0.03%
2019/08/28	0	0.00	1	49.00	48.45	-1	6,770	-0.01%
2019/08/27	11	48.95	0.2	48.20	48.40	10.8	6,762	0.16%
2019/08/26	0	0.00	5	48.20	48.25	-5	6,675	-0.07%
2019/08/21	5	48.40	1.3	48.14	48.00	3.7	6,822	0.05%
2019/08/20	0	0.00	7	48.56	49.00	-7	6,719	-0.10%
2019/08/19	1	47.30	1	47.30	47.10	0	6,537	0.00%
2019/08/16	1	47.85	7	47.62	47.90	-6	6,449	-0.09%
2019/08/15	5	46.70	6	46.78	46.65	-1	6,267	-0.02%
2019/08/13	0	0.00	2	46.40	46.30	-2	6,100	-0.03%
2019/08/08	2	46.75	1	46.80	46.80	1	5,952	0.02%
2019/08/07	5	46.05	0	0.00	46.00	5	5,807	0.09%
2019/08/06	0	0.00	3	45.60	46.80	-3	5,647	-0.05%
2019/08/05	1	46.95	6	46.88	47.00	-5	5,463	-0.09%
2019/08/02	25	46.84	44	46.84	47.00	-19	5,354	-0.35%
2019/08/01	31	46.25	31	46.34	46.25	0	5,076	0.00%
2019/07/31	1	43.30	1	43.30	44.30	0	4,712	0.00%
2019/07/26	1	43.55	2	43.45	43.15	-1	4,559	-0.02%
2019/07/25	1	43.60	0	0.00	43.50	1	4,556	0.02%
2019/07/24	0	0.00	1	43.80	43.70	-1	4,661	-0.02%
2019/07/22	26	43.06	14	42.98	43.00	12	4,642	0.26%
2019/07/19	3	47.00	10	47.30	47.10	-7	4,397	-0.16%
2019/07/17	0	0.00	10	47.00	47.10	-10	4,291	-0.23%
2019/07/16	0	0.00	2	47.53	47.20	-2	4,222	-0.05%
2019/07/12	2	46.60	0	0.00	46.80	2	4,122	0.05%
2019/07/11	0	0.00	1.1	47.09	46.95	-1.1	4,113	-0.03%
2019/07/10	0	0.00	1	46.90	46.70	-1	4,107	-0.02%
2019/07/09	0	0.00	4	46.50	46.05	-4	4,096	-0.10%
2019/07/02	0	0.00	6	46.00	45.90	-6	4,251	-0.14%
2019/06/27	0	0.00	1	45.20	45.30	-1	4,312	-0.02%
2019/06/20	0	0.00	3	45.80	45.70	-3	4,439	-0.07%
2019/06/14	0	0.00	1	44.95	45.10	-1	4,491	-0.02%
2019/06/13	1	45.30	1	45.65	45.15	0	4,511	0.00%
2019/06/12	1	45.50	1	45.75	45.70	0	4,588	0.00%
2019/06/05	1	45.45	0	0.00	45.45	1	4,680	0.02%
2019/06/03	0	0.00	1	45.50	45.50	-1	4,712	-0.02%
2019/05/30	0	0.00	5	44.83	45.10	-5	4,772	-0.10%
2019/05/29	0	0.00	0.4	44.40	44.60	-0.4	4,926	-0.01%
2019/05/23	0	0.00	1	43.50	43.95	-1	5,191	-0.02%
2019/05/22	1	43.80	0	0.00	43.80	1	5,239	0.02%
2019/05/14	5	42.80	0	0.00	42.80	5	5,453	0.09%
2019/05/13	1	43.05	1	43.00	43.00	0	5,452	0.00%
2019/05/10	5.4	43.10	2	43.30	43.05	3.4	5,622	0.06%
2019/05/09	5	43.10	1	43.10	43.40	4	5,755	0.07%
2019/05/08	1	43.30	0	0.00	43.30	1	5,802	0.02%
2019/05/06	1	42.85	1	43.20	43.25	0	5,845	0.00%
2019/04/30	6	43.46	3	43.37	43.55	3	6,144	0.05%
2019/04/26	0	0.00	1	45.20	45.20	-1	6,104	-0.02%
2019/04/25	0	0.00	2	45.00	45.10	-2	6,195	-0.03%
2019/04/22	0	0.00	1	44.50	44.70	-1	6,355	-0.02%
2019/04/18	0	0.00	6	44.27	44.30	-6	6,616	-0.09%
2019/04/17	0	0.00	0	44.30	44.30	0	6,802	0.00%
2019/04/15	1	44.60	1	44.60	44.50	0	6,940	0.00%
2019/04/12	0.2	43.95	0	0.00	43.95	0.2	7,004	0.00%
2019/04/11	4	44.44	0	0.00	44.25	4	7,075	0.06%
2019/04/10	1	44.75	5	45.16	45.25	-4	7,060	-0.06%
2019/04/08	0	0.00	1	44.80	45.35	-1	7,083	-0.01%
2019/04/03	0	0.00	3	44.65	44.90	-3	7,072	-0.04%
2019/04/02	1	44.70	1	44.60	44.80	0	7,062	0.00%
2019/04/01	2	44.40	0	0.00	44.60	2	7,061	0.03%
2019/03/29	0	0.00	6	44.05	44.85	-6	6,982	-0.09%
2019/03/28	1	44.30	0	0.00	44.05	1	6,945	0.01%
2019/03/22	2	44.70	3.4	44.66	44.85	-1.4	7,130	-0.02%
2019/03/18	1	44.15	3	44.10	44.30	-2	7,278	-0.03%
2019/03/14	0	0.00	2	43.70	43.40	-2	7,266	-0.03%
2019/03/11	0	0.00	1	43.55	43.60	-1	7,377	-0.01%
2019/03/08	3	43.52	0	0.00	43.40	3	7,455	0.04%
2019/03/07	0	0.00	2	43.20	43.50	-2	7,876	-0.03%
2019/03/06	0	0.00	2	43.50	43.55	-2	7,935	-0.03%
2019/03/05	7	42.82	2	43.30	43.10	5	8,033	0.06%
2019/03/04	1.4	43.43	5	43.15	43.10	-3.6	8,087	-0.04%
2019/02/27	5	44.31	0	0.00	44.55	5	7,947	0.06%
2019/02/26	0	0.00	6.2	46.79	47.20	-6.2	7,749	-0.08%
2019/02/22	2	45.50	0	0.00	45.85	2	7,702	0.03%
2019/02/21	2	45.35	10	45.35	45.50	-8	7,706	-0.10%
2019/02/20	1	45.50	1	45.80	45.95	0	7,720	0.00%
2019/02/19	7	45.54	1.5	45.41	45.25	5.5	7,756	0.07%
2019/02/18	0	0.00	4	46.15	46.15	-4	7,802	-0.05%
2019/02/15	2	45.75	0	0.00	45.60	2	7,837	0.03%
2019/02/14	2	45.70	6	45.17	45.65	-4	7,846	-0.05%
2019/02/13	0	0.00	1	46.60	46.70	-1	7,813	-0.01%
2019/02/12	5	46.45	1	46.40	46.60	4	7,819	0.05%
2019/02/11	0	0.00	3	46.38	46.65	-3	7,868	-0.04%
2019/01/30	0	0.00	2	45.33	45.25	-2	7,772	-0.03%
2019/01/28	0	0.00	2	44.50	44.50	-2	7,670	-0.03%
2019/01/25	0	0.00	5	44.50	44.50	-5	7,655	-0.07%
2019/01/24	0	0.00	5	44.00	44.15	-5	7,668	-0.07%
2019/01/23	0	0.00	3.2	43.92	44.10	-3.2	7,699	-0.04%
2019/01/22	0	0.00	1	43.40	43.35	-1	7,586	-0.01%
2019/01/21	1	42.75	1	43.00	43.00	0	7,476	0.00%
2019/01/17	0	0.00	120	42.93	42.95	-120	7,352	-1.63%	大賣/鉅額交易
2019/01/16	1	43.00	3	42.93	42.70	-2	7,305	-0.03%
2019/01/14	1	42.50	0	0.00	42.50	1	7,234	0.01%
2019/01/10	0	0.00	15	43.02	42.95	-15	7,226	-0.21%
2019/01/09	0	0.00	14	42.91	43.30	-14	7,077	-0.20%
2019/01/08	0	0.00	5	41.78	41.60	-5	6,880	-0.07%
2019/01/07	2	41.20	2	41.30	41.45	0	6,838	0.00%
2019/01/03	0	0.00	7	41.41	41.50	-7	6,932	-0.10%
2018/12/27	0	0.00	21	40.45	40.65	-21	6,852	-0.31%
2018/12/25	6	39.78	0	0.00	39.75	6	6,839	0.09%
2018/12/21	0	0.00	1	41.00	41.00	-1	6,899	-0.01%
2018/12/20	2	41.10	2	41.20	41.20	0	6,826	0.00%
2018/12/19	2	40.75	5.2	40.96	41.00	-3.2	6,774	-0.05%
2018/12/18	7	39.96	0	0.00	40.00	7	6,652	0.11%
2018/12/17	1	40.30	0	0.00	40.20	1	6,682	0.01%
2018/12/13	0	0.00	8	40.68	40.75	-8	6,633	-0.12%
2018/12/11	0	40.45	0	0.00	40.50	0	6,529	0.00%
2018/12/06	0	0.00	12	40.74	41.00	-12	6,658	-0.18%
2018/12/03	3	41.20	2.5	41.02	41.30	0.5	6,481	0.01%
2018/11/30	0	0.00	3	40.20	40.90	-3	6,372	-0.05%
2018/11/29	0	0.00	0.5	39.85	40.00	-0.5	5,899	-0.01%
2018/11/28	0	0.00	2	39.85	39.70	-2	5,771	-0.03%
2018/11/27	0	0.00	78	38.79	39.35	-78	5,615	-1.39%
2018/11/22	8	37.86	11	37.94	37.80	-3	5,330	-0.06%
2018/11/21	4	38.23	5	38.28	38.40	-1	5,292	-0.02%
2018/11/20	51	38.18	1	38.15	38.25	50	5,220	0.96%
2018/11/19	0	0.00	10	38.63	38.70	-10	5,198	-0.19%
2018/11/16	28	38.21	21	38.60	38.40	7	5,128	0.14%
2018/11/15	2	38.45	20	38.75	38.70	-18	5,059	-0.36%
2018/11/14	0	0.00	10	38.55	38.60	-10	5,011	-0.20%
2018/11/13	10	38.10	11	38.58	38.15	-1	4,951	-0.02%
2018/11/12	0	0.00	4	38.43	38.45	-4	4,894	-0.08%
2018/11/09	25	37.39	21	37.89	38.00	4	4,868	0.08%
2018/11/08	0	0.00	37.5	38.86	38.80	-37.5	4,838	-0.78%
2018/11/07	0	0.00	56	38.41	38.55	-56	4,828	-1.16%
2018/11/05	0	0.00	2	37.90	37.80	-2	4,786	-0.04%
2018/11/02	3	37.25	4	37.05	37.25	-1	4,796	-0.02%
2018/11/01	0	0.00	7.5	36.68	37.00	-7.5	4,812	-0.16%
2018/10/29	0	0.00	0	35.25	35.15	0	4,587	0.00%
2018/10/25	0	0.00	1	35.75	35.30	-1	4,637	-0.02%
2018/10/23	0	0.00	5	35.33	35.65	-5	4,777	-0.10%
2018/10/22	0	0.00	2	34.50	34.70	-2	4,757	-0.04%
2018/10/19	0	0.00	1	34.00	34.50	-1	4,807	-0.02%
2018/10/16	2	33.65	0	0.00	33.95	2	4,910	0.04%
2018/10/15	3	33.70	0	0.00	33.65	3	4,934	0.06%
2018/10/12	6	33.38	1	33.60	33.65	5	4,960	0.10%
2018/10/11	16	33.52	0	0.00	33.05	16	4,978	0.32%
2018/10/03	4	37.45	0	0.00	37.35	4	5,092	0.08%
2018/10/02	3	37.72	0	0.00	37.80	3	5,122	0.06%
2018/09/28	0	0.00	2	38.93	38.40	-2	5,182	-0.04%
2018/09/27	0	0.00	5	38.12	38.40	-5	5,130	-0.10%
2018/09/25	0	0.00	1	38.20	38.20	-1	5,165	-0.02%
2018/09/21	0	0.00	5	38.14	38.10	-5	5,172	-0.10%
2018/09/19	0	0.00	5	37.72	37.80	-5	5,127	-0.10%
2018/09/14	3	37.35	7	37.54	37.35	-4	5,325	-0.08%
2018/09/13	0	0.00	5	37.74	37.35	-5	5,356	-0.09%
2018/09/10	1	35.20	0	0.00	35.35	1	5,371	0.02%
2018/09/07	0	0.00	3	35.47	35.70	-3	5,532	-0.05%
2018/09/03	2	36.45	0	0.00	36.50	2	5,698	0.04%
2018/08/28	0	0.00	1	36.00	36.00	-1	5,794	-0.02%
2018/08/23	2	35.65	0	0.00	35.55	2	5,967	0.03%
2018/08/22	5	35.83	0	0.00	35.90	5	6,021	0.08%
2018/08/21	3	35.60	0	0.00	35.85	3	5,999	0.05%
2018/08/20	11	35.30	0	0.00	35.20	11	5,995	0.18%
2018/08/17	3	35.30	0	0.00	35.25	3	5,988	0.05%
2018/08/16	2	35.15	1	35.50	35.35	1	5,966	0.02%
2018/08/15	10	35.71	0	0.00	35.70	10	5,961	0.17%
2018/08/14	11	35.93	4	35.90	35.90	7	5,911	0.12%
2018/08/13	4	36.63	0	0.00	36.60	4	5,821	0.07%
2018/08/10	5	37.19	0	0.00	37.20	5	5,789	0.09%
2018/08/09	2	39.85	32	40.00	39.85	-30	5,760	-0.52%
2018/08/08	0	0.00	1	40.05	40.10	-1	5,673	-0.02%
2018/08/07	0	0.00	7	39.95	39.95	-7	5,628	-0.12%
2018/08/06	2	39.85	0	0.00	39.95	2	5,583	0.04%
2018/08/02	4	39.84	7	39.84	39.70	-3	5,595	-0.05%
2018/08/01	2	39.90	2	39.93	40.00	0	5,577	0.00%
2018/07/31	2	39.50	1	39.95	40.20	1	5,611	0.02%
2018/07/30	1	39.80	3	39.88	39.95	-2	5,475	-0.04%
2018/07/27	5	39.58	4	39.60	39.75	1	5,455	0.02%
2018/07/25	0	0.00	2	39.18	39.10	-2	5,453	-0.04%
2018/07/23	7	38.56	0	38.55	38.55	7	5,437	0.13%
2018/07/20	0	0.00	6	38.71	38.80	-6	5,373	-0.11%
2018/07/19	27	38.67	0	0.00	38.55	27	5,334	0.51%
2018/07/18	0	0.00	4	38.46	38.50	-4	5,322	-0.08%
2018/07/17	5	38.31	4	38.29	38.15	1	5,279	0.02%
2018/07/16	9	37.90	2	38.40	37.70	7	5,155	0.14%
2018/07/11	1	36.35	0	0.00	36.80	1	5,066	0.02%
2018/07/10	0	0.00	2	36.88	36.80	-2	5,024	-0.04%
2018/07/09	0	0.00	1	36.10	36.10	-1	5,014	-0.02%
2018/07/06	2	35.90	1	36.00	35.80	1	5,007	0.02%
2018/07/05	2	36.30	0	0.00	36.20	2	4,984	0.04%
2018/07/04	2	36.65	0	0.00	36.50	2	5,016	0.04%
2018/07/03	8	36.59	0	0.00	36.50	8	5,123	0.16%
2018/07/02	12	36.92	0	0.00	36.80	12	5,118	0.23%
2018/06/29	5	37.00	0	37.15	36.90	5	5,067	0.10%
2018/06/28	3	36.87	1	36.90	36.95	2	5,009	0.04%
2018/06/27	0.2	37.15	0	0.00	37.00	0.2	4,984	0.00%
2018/06/26	6	36.94	2	37.25	37.00	4	4,973	0.08%
2018/06/25	4	37.64	1	37.55	37.45	3	4,848	0.06%
2018/06/22	9	37.73	4	37.93	37.95	5	4,763	0.10%
2018/06/21	15	38.04	0	0.00	38.00	15	4,686	0.32%
2018/06/20	4	38.13	2	38.13	38.10	2	4,731	0.04%
2018/06/19	2	38.05	0	0.00	38.15	2	4,700	0.04%
2018/06/15	5	38.80	0	0.00	38.55	5	4,664	0.11%
2018/06/14	0	0.00	2	39.40	39.25	-2	4,513	-0.04%
2018/06/13	6	39.71	0	0.00	39.80	6	4,493	0.13%
2018/06/12	3	39.97	1	39.90	40.20	2	4,619	0.04%
2018/06/11	1	40.00	0	0.00	39.95	1	4,693	0.02%
2018/06/07	2	40.30	0	0.00	40.60	2	4,985	0.04%
2018/06/06	0	0.00	1.4	39.83	39.90	-1.4	5,053	-0.03%
2018/06/05	1	39.30	0	0.00	39.30	1	5,074	0.02%
2018/06/04	0	0.00	0.3	39.05	39.05	-0.3	5,102	-0.01%
2018/06/01	2	39.10	0	0.00	39.05	2	5,167	0.04%
2018/05/31	4	38.59	2	38.68	39.10	2	5,174	0.04%
2018/05/30	2	38.60	0	0.00	38.50	2	5,092	0.04%
2018/05/29	0	0.00	5	39.15	39.00	-5	5,195	-0.10%
2018/05/25	0	0.00	3	38.85	38.85	-3	5,863	-0.05%
2018/05/24	5	38.55	1	38.55	38.80	4	6,289	0.06%
2018/05/23	0	0.00	0	38.30	38.25	0	6,605	0.00%
2018/05/22	1	38.45	0	0.00	38.45	1	6,619	0.02%
2018/05/21	0	0.00	1	38.70	38.55	-1	6,735	-0.01%
2018/05/18	3	38.30	3	38.25	38.15	0	6,780	0.00%
2018/05/17	7	38.44	0	0.00	38.20	7	6,839	0.10%
2018/05/15	10	38.25	1	38.35	38.20	9	6,935	0.13%
2018/05/14	1.4	38.64	0	0.00	38.45	1.4	7,048	0.02%
2018/05/11	0	0.00	2	38.85	38.85	-2	7,125	-0.03%
2018/05/10	7	38.38	1	38.55	38.45	6	7,125	0.08%
2018/05/09	3	38.23	0	38.20	38.15	3	7,114	0.04%
2018/05/08	5	38.65	0	0.00	38.50	5	7,162	0.07%
2018/05/07	7	37.60	1.2	37.64	37.60	5.8	7,132	0.08%
2018/05/04	20	37.70	20	38.01	38.00	0	7,115	0.00%
2018/05/03	1	38.00	2	38.03	38.00	-1	7,152	-0.01%
2018/05/02	5	38.63	4	38.60	38.60	1	7,218	0.01%
2018/04/30	29	38.44	20	39.20	39.25	9	7,204	0.12%
2018/04/27	1	39.80	0	0.00	39.95	1	7,105	0.01%
2018/04/26	0	0.00	1	39.85	39.80	-1	7,112	-0.01%
2018/04/24	1	39.60	5	39.75	39.15	-4	7,276	-0.05%
2018/04/23	85	40.20	0	0.00	40.25	85	7,255	1.17%
2018/04/20	1	40.70	11	40.84	40.85	-10	7,237	-0.14%
2018/04/19	20	40.65	10	40.75	40.50	10	7,208	0.14%
2018/04/17	1	40.70	26	41.58	41.05	-25	7,234	-0.35%
2018/04/16	5	41.40	1	41.40	41.40	4	7,188	0.06%
2018/04/13	2	40.95	36	41.25	41.20	-34	7,222	-0.47%
2018/04/12	0	0.00	40	40.87	40.95	-40	7,202	-0.56%
2018/04/10	6	40.40	1	40.45	40.50	5	7,210	0.07%
2018/04/09	80	40.18	0	0.00	40.40	80	7,204	1.11%
2018/04/03	22	40.27	0	0.00	40.30	22	7,080	0.31%
2018/04/02	0	0.00	1	41.34	41.10	-1	7,087	-0.01%
2018/03/31	2	41.40	0	0.00	41.40	2	7,119	0.03%
2018/03/30	11	41.08	0	0.00	40.65	11	7,112	0.15%
2018/03/29	120	40.63	11	40.84	40.70	109	7,101	1.53%	大買/鉅額交易
2018/03/28	4	40.70	10	40.80	40.60	-6	7,046	-0.09%
2018/03/27	1	40.70	0	0.00	40.80	1	7,048	0.01%
2018/03/26	10	40.10	0	0.00	40.25	10	7,075	0.14%
2018/03/23	1	40.40	0	0.00	40.50	1	7,119	0.01%
2018/03/22	0	0.00	1	41.35	41.40	-1	7,142	-0.01%
2018/03/21	4	41.19	3	41.13	41.10	1	7,231	0.01%
2018/03/20	3	41.65	0	0.00	41.75	3	7,292	0.04%
2018/03/19	13	42.13	2	41.95	41.95	11	7,365	0.15%
2018/03/16	3	41.88	1	42.10	41.75	2	7,679	0.03%
2018/03/15	1	40.95	9	42.09	42.35	-8	7,535	-0.11%
2018/03/14	5	40.84	0	0.00	40.75	5	7,453	0.07%
2018/03/13	1	41.55	1	41.70	41.75	0	7,307	0.00%
2018/03/12	1	42.20	0	0.00	42.00	1	7,268	0.01%
2018/03/08	10	42.85	1	42.50	42.70	9	7,228	0.12%
2018/03/07	4	42.91	0	0.00	42.60	4	7,236	0.06%
2018/03/06	2	43.53	2	43.40	43.30	0	7,397	0.00%
2018/03/05	5	43.15	2	42.95	43.00	3	7,768	0.04%
2018/03/02	1	42.80	1	42.85	43.00	0	7,769	0.00%
2018/03/01	5	42.90	1	42.80	42.70	4	7,735	0.05%
2018/02/27	3	42.65	0	0.00	42.00	3	7,397	0.04%
2018/02/26	9	41.97	17	43.32	43.00	-8	7,153	-0.11%
2018/02/23	4	41.30	11	42.05	42.70	-7	6,778	-0.10%
2018/02/22	1	39.00	1	39.45	39.35	0	6,571	0.00%
2018/02/21	4	39.71	2	39.75	39.60	2	6,570	0.03%
2018/02/09	1	37.15	1	37.40	37.65	0	6,548	0.00%
2018/02/08	3	38.60	0	0.00	38.35	3	6,568	0.05%
2018/02/07	1	39.65	4	39.68	39.60	-3	6,701	-0.04%
2018/02/06	3	39.25	50	39.05	39.30	-47	6,835	-0.69%
2018/02/05	2	40.18	2	40.60	41.20	0	6,900	0.00%
2018/02/02	0	0.00	1	41.80	41.95	-1	7,010	-0.01%
2018/02/01	1	42.35	1	42.60	41.85	0	7,092	0.00%
2018/01/31	1	42.00	0	0.00	42.80	1	7,129	0.01%
2018/01/30	0	0.00	1	42.95	42.50	-1	7,186	-0.01%
2018/01/29	0	0.00	2	42.90	43.00	-2	7,271	-0.03%
2018/01/25	0	0.00	7	42.89	43.10	-7	7,575	-0.09%
2018/01/24	1	41.45	1	41.55	41.90	0	7,627	0.00%
2018/01/19	1	41.70	5	41.32	41.25	-4	7,878	-0.05%
2018/01/18	0	0.00	3.5	41.20	41.40	-3.5	7,889	-0.04%
2018/01/17	1	39.80	7	40.74	40.35	-6	7,809	-0.08%
2018/01/15	0	0.00	62	40.00	40.20	-62	7,881	-0.79%
2018/01/12	0	0.00	2	39.45	40.10	-2	7,977	-0.03%
2018/01/11	2.5	38.96	0	0.00	38.80	2.5	8,045	0.03%
2018/01/10	0	0.00	3	39.88	39.90	-3	8,251	-0.04%
2018/01/09	1	39.50	0	0.00	39.40	1	8,350	0.01%
2018/01/05	0	0.00	1	40.00	39.90	-1	8,413	-0.01%
2018/01/04	5	39.80	12.3	39.75	39.75	-7.3	8,470	-0.09%
2018/01/03	1	40.60	0	0.00	40.00	1	8,536	0.01%