光寶科 (2301)-第一金-台中券商分點個股進出

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
103.5
漲跌
▲2.0
漲幅
+1.97%
成交量
5,210張
產業
上市電腦週邊類股
1448人加入追蹤

立即追蹤
本地時間:14:30

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－第一金-台中券商分點個股進出

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

第一金-台中券商分點個股進出
第一金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	1	103.50	103.50	-1	7,685	-0.01%
2024/11/20	3	101.00	0	0.00	101.50	3	7,679	0.04%
2024/11/19	3.1	100.90	1	103.00	102.50	2.1	7,646	0.03%
2024/11/18	0	0.00	0.1	101.50	100.50	-0.1	7,685	0.00%
2024/11/15	4.2	102.12	1	101.50	101.50	3.2	7,868	0.04%
2024/11/14	0	0.00	3	105.50	105.00	-3	7,925	-0.04%
2024/11/13	0	0.00	2	107.50	107.00	-2	7,954	-0.03%
2024/11/12	3.1	105.69	17	106.32	105.00	-13.9	8,114	-0.17%
2024/11/11	27	109.67	10.5	109.00	109.00	16.5	8,137	0.20%
2024/11/08	0.1	105.00	2	105.50	105.00	-2	7,721	-0.03%
2024/11/07	1	105.00	5	105.30	105.00	-4	7,896	-0.05%
2024/11/06	0	0.00	1	105.00	105.50	-1	8,137	-0.01%
2024/11/05	0	0.00	1.4	101.64	102.50	-1.4	8,318	-0.02%
2024/11/04	1	101.50	2	101.50	102.00	-1	8,635	-0.01%
2024/11/01	3.1	99.84	3	100.00	101.00	0.1	9,176	0.00%
2024/10/30	0	0.00	4	103.75	102.50	-4	9,768	-0.04%
2024/10/29	2.2	102.07	3	102.17	103.00	-0.8	10,271	-0.01%
2024/10/28	3	104.67	3	104.83	104.50	0	10,407	0.00%
2024/10/25	0.2	104.00	0	0.00	104.00	0.2	10,681	0.00%
2024/10/24	1	103.50	0	0.00	103.00	1	10,892	0.01%
2024/10/23	2	104.00	0	0.00	104.00	2	11,116	0.02%
2024/10/21	0	0.00	3	105.67	106.00	-3	11,562	-0.03%
2024/10/18	2	104.76	0	0.00	104.50	2	11,751	0.02%
2024/10/17	0	0.00	0.5	104.00	104.50	-0.5	11,823	0.00%
2024/10/16	2	102.50	2	101.50	101.50	0	11,953	0.00%
2024/10/15	0	0.00	0.2	102.50	101.50	-0.2	12,060	0.00%
2024/10/11	0	0.00	1	100.50	100.50	-1	12,199	-0.01%
2024/10/04	0	0.00	1.3	100.35	99.80	-1.3	13,328	-0.01%
2024/09/27	0	0.00	1	100.00	100.00	-1	14,550	-0.01%
2024/09/26	0	0.00	0.3	100.83	100.00	-0.3	14,864	0.00%
2024/09/25	0	0.00	1	101.00	100.50	-1	15,402	-0.01%
2024/09/24	0.3	99.50	0	0.00	99.60	0.3	15,738	0.00%
2024/09/23	1.2	99.07	0	0.00	98.60	1.2	16,247	0.01%
2024/09/20	1.1	99.91	0	0.00	98.70	1.1	16,513	0.01%
2024/09/18	1	102.00	0	0.00	100.50	1	16,443	0.01%
2024/09/12	0	0.00	1	101.50	101.50	-1	17,024	-0.01%
2024/09/11	5	97.00	5	99.20	99.60	0	17,177	0.00%
2024/09/10	2	99.50	1.1	96.81	96.70	0.9	17,204	0.01%
2024/09/09	0	0.00	2	102.00	101.50	-2	17,179	-0.01%
2024/09/06	1	101.50	0	0.00	102.00	1	17,286	0.01%
2024/09/04	7.2	101.04	2	102.00	100.50	5.2	17,516	0.03%
2024/09/03	0.5	105.00	1	105.00	105.00	-0.5	17,479	0.00%
2024/08/30	0	107.00	4	107.50	107.00	-4	17,965	-0.02%
2024/08/29	0	107.50	0	0.00	106.50	0	18,247	0.00%
2024/08/28	0	107.00	0	0.00	106.50	0	18,518	0.00%
2024/08/27	0	0.00	1	107.00	107.50	-1	19,220	-0.01%
2024/08/26	2	107.00	1	107.00	107.50	1	19,890	0.01%
2024/08/23	1.3	107.15	0	0.00	107.50	1.3	20,384	0.01%
2024/08/19	2	107.50	4	108.00	109.00	-2	25,430	-0.01%
2024/08/16	2.1	108.24	3	108.83	108.00	-0.9	25,448	0.00%
2024/08/15	0	0.00	3	107.83	107.00	-3	25,514	-0.01%
2024/08/14	0.1	107.00	1	109.00	109.50	-0.9	25,744	0.00%
2024/08/13	1	104.00	2	106.25	108.00	-1	25,788	0.00%
2024/08/12	2	105.00	1	104.50	105.00	1	26,059	0.00%
2024/08/09	5	103.90	2	105.00	104.00	3	26,125	0.01%
2024/08/08	3	102.33	2	102.00	102.00	1	26,096	0.00%
2024/08/07	0	0.00	2	103.75	104.00	-2	26,036	-0.01%
2024/08/06	3	97.77	1.2	95.94	98.50	1.8	26,427	0.01%
2024/08/05	1.2	95.91	4	96.15	95.90	-2.8	26,230	-0.01%
2024/08/02	8	106.06	6	107.42	106.00	2	25,881	0.01%
2024/08/01	9	104.39	11	105.82	109.00	-2	25,319	-0.01%
2024/07/31	1	99.50	0	0.00	99.10	1	24,911	0.00%
2024/07/30	3	98.57	1	97.20	99.80	2	24,976	0.01%
2024/07/29	2	102.00	0	0.00	99.80	2	24,947	0.01%
2024/07/26	2	101.00	2	102.50	102.00	0	24,808	0.00%
2024/07/22	2	106.00	2	106.00	106.00	0	24,587	0.00%
2024/07/18	0	0.00	1.2	109.25	109.50	-1.2	24,497	0.00%
2024/07/17	7	108.64	10	109.45	108.00	-3	24,620	-0.01%
2024/07/16	1	111.00	10	110.35	111.00	-9	24,544	-0.04%
2024/07/15	1	108.50	1	109.00	109.00	0	24,716	0.00%
2024/07/12	1	109.50	1	110.00	109.00	0	24,934	0.00%
2024/07/11	3	110.17	4	110.00	109.50	-1	25,138	0.00%
2024/07/10	17	110.24	2	108.50	109.00	15	25,515	0.06%
2024/07/09	2	107.50	1	106.50	107.00	1	25,223	0.00%
2024/07/08	7	107.50	1	108.00	107.50	6	25,079	0.02%
2024/07/05	5	107.90	3	107.83	107.00	2	24,879	0.01%
2024/07/04	0	0.00	44.1	110.33	111.50	-44.1	24,670	-0.18%
2024/07/03	9	108.06	8	109.88	108.00	1	24,119	0.00%
2024/07/02	8	108.50	2	110.00	110.00	6	23,920	0.03%
2024/07/01	26	109.88	24.1	110.12	110.50	1.9	23,860	0.01%
2024/06/28	16.1	106.97	2	107.25	106.00	14.1	23,834	0.06%
2024/06/27	18.3	106.64	6	107.83	108.00	12.3	23,662	0.05%
2024/06/26	4	104.50	1	107.00	106.50	3	24,105	0.01%
2024/06/25	1	104.00	0	103.50	105.00	1	24,427	0.00%
2024/06/24	2.5	103.90	0	0.00	103.50	2.5	24,827	0.01%
2024/06/21	3	105.50	2	105.50	105.00	1	25,066	0.00%
2024/06/20	3	106.17	6	106.08	106.00	-3	25,150	-0.01%
2024/06/19	4	106.38	1.1	106.09	106.00	2.9	25,752	0.01%
2024/06/18	0.1	105.50	0	107.00	105.50	0.1	26,344	0.00%
2024/06/17	6.3	107.50	1	107.00	108.00	5.3	27,312	0.02%
2024/06/14	3	107.17	1	108.00	107.50	2	27,680	0.01%
2024/06/13	8.1	106.83	4	107.00	107.00	4.1	27,751	0.01%
2024/06/12	5.1	104.29	0.2	105.75	104.50	4.9	27,966	0.02%
2024/06/11	4.1	105.73	1	104.00	104.00	3.1	28,112	0.01%
2024/06/06	4	107.50	6	107.42	106.50	-2	28,381	-0.01%
2024/06/05	6	106.75	4	107.25	107.00	2	28,436	0.01%
2024/06/04	7.4	108.28	7	110.71	107.00	0.4	28,499	0.00%
2024/06/03	10	110.45	0	0.00	110.50	10	28,310	0.04%
2024/05/31	12.1	111.23	5	110.30	107.50	7.1	28,150	0.03%
2024/05/30	7.4	110.10	0	110.00	108.00	7.3	27,660	0.03%
2024/05/29	6	114.89	40	114.81	113.50	-34	27,362	-0.12%
2024/05/28	4.7	117.74	12	116.67	116.50	-7.3	27,155	-0.03%
2024/05/27	44	122.42	64.3	121.43	121.00	-20.2	26,700	-0.08%
2024/05/24	4	112.88	56.2	112.23	114.50	-52.2	25,745	-0.20%
2024/05/23	104.1	112.29	52	110.95	112.00	52.1	24,932	0.21%	大買/
2024/05/22	5	103.10	6	103.58	103.50	-1	23,346	0.00%
2024/05/21	5	100.00	8.1	101.01	101.50	-3.1	23,276	-0.01%
2024/05/20	3	100.67	5	100.70	100.50	-2	23,219	-0.01%
2024/05/17	1	100.50	0	0.00	100.00	1	23,038	0.00%
2024/05/16	30	101.10	0	0.00	100.50	30	22,865	0.13%
2024/05/15	3	104.33	1	104.50	104.50	2	22,615	0.01%
2024/05/14	2	105.00	4	103.88	103.50	-2	22,822	-0.01%
2024/05/13	0	0.00	1	105.50	105.00	-1	22,860	0.00%
2024/05/10	1	103.50	7.1	104.64	105.00	-6.1	22,805	-0.03%
2024/05/09	1	100.50	0.1	100.50	101.00	0.9	22,211	0.00%
2024/05/08	1	100.50	14	100.93	101.50	-13	22,247	-0.06%
2024/05/07	8	98.14	0	0.00	99.10	8	22,158	0.04%
2024/05/06	5	99.86	0	0.00	99.40	5	22,068	0.02%
2024/05/03	2	100.85	2	102.00	99.70	0	22,099	0.00%
2024/05/02	3	97.97	6	99.77	99.10	-3	22,026	-0.01%
2024/04/30	0.5	101.50	0	0.00	100.00	0.5	21,895	0.00%
2024/04/29	1	101.00	0.2	101.50	101.00	0.8	22,022	0.00%
2024/04/26	2	101.00	2	101.25	101.00	0	22,496	0.00%
2024/04/25	4	98.78	8.5	99.64	99.40	-4.5	22,557	-0.02%
2024/04/24	0.1	98.40	2	98.40	98.40	-1.9	22,441	-0.01%
2024/04/23	2.1	95.08	0	0.00	94.60	2.1	22,495	0.01%
2024/04/22	1.2	96.63	5	97.20	96.80	-3.8	22,353	-0.02%
2024/04/19	1	96.60	2.7	97.10	96.10	-1.7	22,327	-0.01%
2024/04/18	3.7	99.02	2	99.50	99.00	1.7	22,146	0.01%
2024/04/17	2.2	96.05	1	96.90	96.30	1.2	22,060	0.01%
2024/04/16	6.1	96.21	10	97.43	95.30	-3.9	22,143	-0.02%
2024/04/15	0	0.00	1.2	101.83	102.00	-1.2	21,669	-0.01%
2024/04/11	0.1	104.00	0.3	103.00	104.00	-0.2	21,493	0.00%
2024/04/10	5	104.00	2	103.75	103.50	3	21,433	0.01%
2024/04/09	1.3	104.50	3	103.50	104.00	-1.7	21,390	-0.01%
2024/04/08	0.1	105.00	3	105.17	105.00	-2.9	21,360	-0.01%
2024/04/03	13.7	104.62	2.1	105.05	104.00	11.6	21,284	0.05%
2024/04/02	10	103.40	6	104.50	104.00	4	21,089	0.02%
2024/04/01	6.2	101.16	3	100.50	100.00	3.2	20,575	0.02%
2024/03/29	9.1	100.39	2.7	101.24	101.00	6.5	20,404	0.03%
2024/03/28	10.2	108.09	10.2	108.73	106.00	0	19,494	0.00%
2024/03/27	18.4	115.68	7	112.79	112.50	11.4	19,028	0.06%
2024/03/26	14.5	117.28	14	118.89	120.50	0.5	18,645	0.00%
2024/03/25	6.5	118.48	0	0.00	119.00	6.5	18,501	0.04%
2024/03/22	4.7	120.94	0.1	121.55	121.50	4.6	18,373	0.02%
2024/03/21	12	123.79	11.2	123.77	123.50	0.8	17,776	0.00%
2024/03/20	37	121.19	47	120.81	123.00	-10	17,149	-0.06%
2024/03/19	17	116.41	9	115.89	116.00	8	16,220	0.05%
2024/03/18	2	110.75	1	112.00	112.00	1	16,014	0.01%
2024/03/15	2	111.75	1	111.50	112.00	1	15,877	0.01%
2024/03/14	3	111.83	1	112.00	112.00	2	15,754	0.01%
2024/03/13	0	0.00	0.7	114.00	114.50	-0.7	15,658	0.00%
2024/03/12	0	115.00	3	115.00	115.00	-3	15,421	-0.02%
2024/03/11	9	114.61	11	113.77	113.50	-2	15,300	-0.01%
2024/03/08	20	114.22	16.2	114.55	114.00	3.8	15,216	0.03%
2024/03/07	4	111.38	1.1	112.05	111.00	2.9	14,955	0.02%
2024/03/06	0	113.50	1	113.50	113.50	-1	14,923	-0.01%
2024/03/05	16	112.47	7.3	113.74	114.00	8.8	15,414	0.06%
2024/03/04	5.1	115.00	7	114.14	114.00	-1.9	15,340	-0.01%
2024/03/01	1	113.00	12	112.00	112.50	-11	15,103	-0.07%
2024/02/29	7	108.71	0	0.00	109.50	7	14,922	0.05%
2024/02/27	3.1	109.45	1	112.50	107.50	2.1	14,665	0.01%
2024/02/26	2.6	107.42	2	107.75	107.00	0.6	14,218	0.00%
2024/02/23	0.3	109.50	0	0.00	108.50	0.3	14,389	0.00%
2024/02/22	0	0.00	6	109.17	108.50	-6	14,475	-0.04%
2024/02/21	6.2	106.26	0	0.00	106.00	6.2	14,507	0.04%
2024/02/20	0	0.00	1	109.00	108.50	-1	14,492	-0.01%
2024/02/19	0	0.00	0.2	109.50	109.00	-0.2	14,504	0.00%
2024/02/16	0	0.00	1	110.00	110.00	-1	14,698	-0.01%
2024/02/15	6	109.25	0	0.00	108.50	6	14,602	0.04%
2024/02/05	0	0.00	2	114.00	113.00	-2	14,449	-0.01%
2024/01/30	0	0.00	1	109.50	108.50	-1	14,951	-0.01%
2024/01/26	3	108.00	0	0.00	107.50	3	15,097	0.02%
2024/01/25	1	110.00	1	111.00	111.00	0	15,316	0.00%
2024/01/23	0	0.00	0.1	114.50	113.50	-0.1	16,223	0.00%
2024/01/22	2.6	115.60	4	115.38	114.50	-1.4	16,246	-0.01%
2024/01/19	0.8	110.00	3	109.67	110.00	-2.3	15,779	-0.01%
2024/01/18	0	0.00	0.1	106.50	106.50	-0.1	15,715	0.00%
2024/01/17	1	108.00	4	108.00	107.50	-3	15,890	-0.02%
2024/01/16	1	106.50	0	0.00	106.50	1	16,006	0.01%
2024/01/15	0.2	107.50	1	108.00	107.00	-0.9	16,135	-0.01%
2024/01/12	2	107.25	1	107.50	107.00	1	16,406	0.01%
2024/01/11	2	106.25	0	0.00	108.50	2	16,484	0.01%
2024/01/10	5.6	108.96	0.2	107.00	107.00	5.4	16,822	0.03%
2024/01/09	0.2	114.50	3	117.00	114.50	-2.8	17,003	-0.02%
2024/01/08	0.1	114.00	0	0.00	114.50	0.1	17,122	0.00%
2024/01/03	1	113.50	1.5	113.00	112.50	-0.5	18,163	0.00%
2024/01/02	2.5	115.20	4	115.50	115.00	-1.5	18,268	-0.01%
2023/12/28	1	118.50	0.1	119.00	118.00	1	18,469	0.01%
2023/12/26	0.3	115.50	0.1	115.00	117.00	0.2	19,043	0.00%
2023/12/25	4	116.13	9	116.17	116.50	-5	19,286	-0.03%
2023/12/22	10	115.70	4	115.50	115.50	6	19,348	0.03%
2023/12/21	2.2	114.95	0	0.00	114.00	2.2	19,305	0.01%
2023/12/20	0	0.00	8.3	112.69	114.00	-8.3	19,235	-0.04%
2023/12/19	8	113.19	0	0.00	112.50	8	19,210	0.04%
2023/12/18	0	0.00	1	112.50	112.00	-1	19,261	-0.01%
2023/12/14	2	114.25	3	115.17	114.50	-1	19,506	-0.01%
2023/12/13	3	113.00	16.1	114.50	113.00	-13.1	19,776	-0.07%
2023/12/11	3	111.67	0	0.00	110.50	3	20,717	0.01%
2023/12/08	0	113.00	6.5	112.92	113.00	-6.5	20,897	-0.03%
2023/12/07	1.2	110.17	2	111.75	110.00	-0.8	21,144	0.00%
2023/12/06	0.2	111.50	0	0.00	111.50	0.2	21,603	0.00%
2023/12/05	0	0.00	1.1	110.89	110.50	-1.1	21,792	-0.01%
2023/12/04	1	110.50	1	109.50	110.50	0	21,848	0.00%
2023/11/30	1	109.50	1.7	107.29	110.00	-0.7	22,204	0.00%
2023/11/29	0	0.00	2.1	109.97	109.00	-2.1	21,907	-0.01%
2023/11/28	0	0.00	3.1	107.82	107.50	-3.1	22,184	-0.01%
2023/11/27	0	0.00	2	106.00	107.00	-2	22,734	-0.01%
2023/11/24	0.1	107.00	1	107.00	107.50	-1	23,074	0.00%
2023/11/23	2.2	107.01	3	107.17	106.50	-0.9	23,281	0.00%
2023/11/22	6	107.92	0	0.00	107.00	6	23,623	0.03%
2023/11/21	6.1	111.20	2	113.00	112.00	4.1	23,791	0.02%
2023/11/20	1.2	108.22	3	108.33	109.00	-1.8	24,621	-0.01%
2023/11/17	2	109.50	1	110.00	109.50	1	24,927	0.00%
2023/11/16	0	0.00	0	111.50	110.50	0	25,782	0.00%
2023/11/15	4	114.50	5	116.10	112.50	-1	26,162	0.00%
2023/11/14	3	112.50	3	113.33	113.00	0	26,650	0.00%
2023/11/13	6	112.42	0	0.00	112.50	6	27,219	0.02%
2023/11/10	5	112.40	8	112.31	112.50	-3	27,695	-0.01%
2023/11/09	4.6	111.45	6	111.33	112.00	-1.4	28,276	0.00%
2023/11/08	7	114.21	5.1	115.10	113.50	2	28,308	0.01%
2023/11/07	2.9	110.29	0	0.00	110.50	2.9	28,422	0.01%
2023/11/06	2	111.50	0	0.00	111.00	2	29,172	0.01%
2023/11/03	6	109.58	8	110.13	109.00	-2	29,733	-0.01%
2023/11/02	18.1	108.39	18	108.89	108.50	0.1	30,927	0.00%
2023/11/01	1	103.00	5	102.40	103.50	-4	32,530	-0.01%
2023/10/31	6.6	105.26	4	100.25	100.00	2.6	33,831	0.01%
2023/10/30	4.2	107.00	0	0.00	107.00	4.2	34,781	0.01%
2023/10/27	0	0.00	3	109.50	108.50	-3	36,368	-0.01%
2023/10/26	3	106.00	3	108.00	107.00	0	39,862	0.00%
2023/10/25	5	108.80	2	109.00	109.00	3	41,518	0.01%
2023/10/24	2.1	109.48	4	109.00	109.00	-1.9	42,275	0.00%
2023/10/23	3	106.50	0	0.00	106.00	3	43,207	0.01%
2023/10/20	5	107.40	8.5	106.35	108.00	-3.5	44,789	-0.01%
2023/10/19	0.2	107.00	4	107.00	107.00	-3.8	46,031	-0.01%
2023/10/18	11	105.50	11	106.00	106.00	0	47,121	0.00%
2023/10/17	0	109.64	1	109.50	109.50	-1	47,248	0.00%
2023/10/16	2	113.99	2	113.74	113.00	0	47,611	0.00%
2023/10/13	5	115.50	6	117.83	115.50	-1	49,033	0.00%
2023/10/12	2	123.00	0	0.00	122.50	2	50,019	0.00%
2023/10/11	6	123.33	4.2	121.67	119.50	1.8	51,825	0.00%
2023/10/06	0	120.00	0	0.00	119.50	0	53,145	0.00%
2023/10/05	1	121.00	0	0.00	121.50	1	54,397	0.00%
2023/10/04	2	121.00	6	120.83	121.00	-4	55,204	-0.01%
2023/10/03	3	123.67	3	125.67	123.00	0	55,426	0.00%
2023/10/02	5.4	125.20	10	125.90	125.50	-4.6	55,661	-0.01%
2023/09/28	5	122.00	2	121.75	121.50	3	55,678	0.01%
2023/09/27	0	0.00	1	119.00	120.00	-1	55,761	0.00%
2023/09/26	0	0.00	2	121.50	120.00	-2	56,557	0.00%
2023/09/25	5	120.20	5	119.50	120.00	0	57,134	0.00%
2023/09/22	1	119.50	0	0.00	120.00	1	57,243	0.00%
2023/09/21	8	118.88	6	118.00	119.00	2	57,167	0.00%
2023/09/20	1	120.00	1	120.00	120.00	0	57,135	0.00%
2023/09/19	1.1	120.00	1	122.50	120.00	0.1	57,017	0.00%
2023/09/18	5	120.50	1	121.00	121.00	4	57,037	0.01%
2023/09/15	0	129.00	4	128.50	126.00	-4	56,867	-0.01%
2023/09/14	4	128.13	2	126.75	126.50	2	56,479	0.00%
2023/09/13	2	122.75	1	123.50	124.00	1	56,683	0.00%
2023/09/12	8	124.88	7.1	125.71	125.00	0.9	57,375	0.00%
2023/09/11	31	127.76	46	128.99	127.50	-15	57,497	-0.03%
2023/09/08	16	135.97	6.2	135.77	134.50	9.9	57,338	0.02%
2023/09/07	9	134.28	5	133.70	134.00	4	57,293	0.01%
2023/09/06	2	135.00	0	0.00	134.50	2	57,478	0.00%
2023/09/05	0	132.00	0	0.00	134.00	0	57,483	0.00%
2023/09/04	6	133.67	4	133.88	134.00	2	57,142	0.00%
2023/09/01	8	135.63	3	135.50	134.50	5	57,005	0.01%
2023/08/31	6	135.58	5	135.40	137.00	1	56,688	0.00%
2023/08/30	9	140.33	3	142.83	138.50	6	56,369	0.01%
2023/08/29	8	140.38	11	140.14	141.50	-3	56,148	-0.01%
2023/08/28	7.1	140.13	3	140.17	138.50	4.1	55,969	0.01%
2023/08/25	24	146.69	23	147.33	145.00	1	56,009	0.00%
2023/08/24	32.2	151.85	37.4	152.67	151.50	-5.2	55,662	-0.01%
2023/08/23	13.3	148.25	7.5	147.60	148.50	5.8	54,756	0.01%
2023/08/22	83.1	151.74	81	151.30	149.00	2.1	54,411	0.00%
2023/08/21	4	145.12	4	143.75	144.00	0	53,448	0.00%
2023/08/18	6.2	147.36	13.1	150.11	146.00	-6.9	52,991	-0.01%
2023/08/17	19.1	148.86	4.2	147.77	150.00	15	52,290	0.03%
2023/08/16	14.1	144.10	19	143.76	147.00	-5	51,639	-0.01%
2023/08/15	9.8	143.17	10	143.40	143.50	-0.3	51,032	0.00%
2023/08/14	6	137.92	10	137.40	136.50	-4	50,387	-0.01%
2023/08/11	20	139.40	15.1	137.81	137.00	4.9	50,063	0.01%
2023/08/10	22	135.68	16	136.53	139.00	6	49,689	0.01%
2023/08/09	16	139.94	26.1	139.58	141.00	-10.1	48,829	-0.02%
2023/08/08	83	141.43	153	142.50	143.00	-70	48,117	-0.15%	大賣/
2023/08/07	196.2	147.18	154.1	146.67	148.00	42.1	46,702	0.09%	大買/大賣/
2023/08/04	101	140.06	87	140.21	140.00	14	44,740	0.03%	大買/
2023/08/02	27	147.51	41.1	151.44	139.00	-14.1	43,029	-0.03%
2023/08/01	183.4	152.51	170.1	152.23	154.00	13.3	41,371	0.03%	大買/大賣/
2023/07/31	173.8	157.31	146	158.60	150.50	27.8	39,612	0.07%	大買/大賣/
2023/07/28	192.1	150.18	219	151.32	159.50	-27	36,026	-0.07%	大買/大賣/
2023/07/27	43	149.14	78.1	148.99	145.00	-35	34,268	-0.10%
2023/07/26	195.1	147.36	134	147.46	146.50	61.1	33,322	0.18%	大買/大賣/
2023/07/25	75	149.81	98	148.52	142.00	-23	32,102	-0.07%
2023/07/24	156	149.12	145	148.59	149.00	11	30,314	0.04%	大買/大賣/
2023/07/21	132.1	144.31	113.7	144.52	146.00	18.4	28,767	0.06%	大買/大賣/
2023/07/20	10	138.30	11	137.18	139.00	-1	27,572	0.00%
2023/07/19	41	141.38	69	140.33	136.50	-28	27,010	-0.10%
2023/07/18	84	146.14	68	142.09	139.50	16	26,162	0.06%
2023/07/17	90	149.26	83.1	148.40	145.50	6.9	24,515	0.03%
2023/07/14	229.5	140.98	222	141.31	144.00	7.5	23,051	0.03%	大買/大賣/
2023/07/13	56	134.01	52	133.17	134.00	4	21,163	0.02%
2023/07/12	47.2	127.07	31	125.90	126.50	16.2	19,458	0.08%
2023/07/11	13	120.31	21.4	120.75	120.00	-8.4	18,087	-0.05%
2023/07/10	0	0.00	6	115.00	112.00	-6	17,143	-0.03%
2023/07/07	8	112.94	10	113.30	111.00	-2	16,763	-0.01%
2023/07/06	13.1	113.85	7	114.79	114.50	6.1	16,320	0.04%
2023/07/05	19	115.55	2	116.50	115.00	17	15,799	0.11%
2023/07/04	20	117.80	24	118.58	119.00	-4	15,353	-0.03%
2023/07/03	12	111.67	3	110.67	113.50	9	14,419	0.06%
2023/06/28	3	100.00	3	100.67	100.00	0	13,410	0.00%
2023/06/27	0	0.00	6	100.00	99.30	-6	13,300	-0.05%
2023/06/26	5	99.30	12	100.58	101.00	-7	13,128	-0.05%
2023/06/21	12.1	103.22	11	103.95	105.00	1.1	12,831	0.01%
2023/06/20	1	106.00	2	106.00	105.00	-1	12,492	-0.01%
2023/06/19	2	110.00	6	107.75	107.00	-4	12,045	-0.03%
2023/06/16	22.1	106.95	57	110.71	105.00	-34.9	11,437	-0.31%
2023/06/15	29	110.53	1	110.50	111.00	28	10,309	0.27%
2023/06/14	2	101.00	0	0.00	101.00	2	9,973	0.02%
2023/06/12	25	105.52	4	106.00	103.00	21	9,570	0.22%
2023/06/09	3	97.93	3	97.90	97.60	0	9,348	0.00%
2023/06/08	1	94.10	2	93.80	93.80	-1	9,261	-0.01%
2023/06/02	0	0.00	1	90.40	89.80	-1	8,835	-0.01%
2023/06/01	1	86.80	0	87.20	86.20	1	8,725	0.01%
2023/05/31	0	0.00	3	88.03	89.00	-3	8,669	-0.03%
2023/05/30	0.4	86.00	0	0.00	86.70	0.4	8,213	0.01%
2023/05/29	3	86.87	1	86.21	86.40	2	8,084	0.02%
2023/05/26	2	82.80	0	0.00	83.30	2	8,025	0.02%
2023/05/23	0	0.00	1.5	80.23	80.20	-1.5	7,825	-0.02%
2023/05/22	0	0.00	0	80.80	81.40	0	7,742	0.00%
2023/05/19	1	81.50	1	81.60	81.90	0	7,666	0.00%
2023/05/18	0	0.00	1	82.00	82.00	-1	7,660	-0.01%
2023/05/16	0	0.00	1	77.40	78.60	-1	7,471	-0.01%
2023/05/15	0	76.00	9	76.20	76.40	-9	7,364	-0.12%
2023/05/12	1	77.20	0	0.00	76.10	1	7,394	0.01%
2023/05/11	1	77.20	0	0.00	77.20	1	7,436	0.01%
2023/05/09	0	0.00	1	76.90	76.60	-1	7,431	-0.01%
2023/05/05	1	76.10	1	76.30	76.20	0	7,460	0.00%
2023/05/03	0	0.00	10	75.24	75.40	-10	7,453	-0.13%
2023/05/02	0	0.00	0.3	74.60	75.90	-0.3	7,500	0.00%
2023/04/28	1	73.00	0	0.00	73.50	1	7,575	0.01%
2023/04/25	1	71.30	0	0.00	71.80	1	7,355	0.01%
2023/04/19	0	0.00	2	73.10	73.20	-2	7,236	-0.03%
2023/04/18	3	72.90	0	0.00	73.60	3	7,170	0.04%
2023/04/17	5	75.20	0	0.00	75.30	5	7,081	0.07%
2023/04/13	0	74.80	0	0.00	74.40	0	6,880	0.00%
2023/04/12	3.5	74.29	0	0.00	74.60	3.5	6,844	0.05%
2023/03/30	0	0.00	3	73.40	73.50	-3	7,041	-0.04%
2023/03/29	0	0.00	2	72.70	73.00	-2	7,440	-0.03%
2023/03/28	1	73.50	1	72.90	72.70	0	7,766	0.00%
2023/03/27	0	72.70	5	72.00	73.00	-5	8,045	-0.06%
2023/03/24	0	0.00	1	72.50	72.30	-1	8,446	-0.01%
2023/03/22	2	70.90	1	71.00	71.00	1	8,505	0.01%
2023/03/21	3	69.57	0	0.00	69.60	3	8,539	0.04%
2023/03/16	1	70.00	0	0.00	70.00	1	8,528	0.01%
2023/03/15	1	74.60	1	74.60	74.10	0	8,658	0.00%
2023/03/14	0	0.00	1	74.60	74.20	-1	8,568	-0.01%
2023/03/13	3	74.57	1	74.60	74.40	2	8,455	0.02%
2023/03/10	1	73.30	0	0.00	73.10	1	8,371	0.01%
2023/03/09	0	0.00	1	74.20	73.60	-1	8,368	-0.01%
2023/03/07	1	75.10	0	0.00	75.30	1	8,261	0.01%
2023/03/03	2	73.20	5	73.00	72.70	-3	8,155	-0.04%
2023/03/02	0	0.00	0	71.80	71.80	0	8,112	0.00%
2023/02/23	0	0.00	5	69.70	69.50	-5	8,075	-0.06%
2023/02/21	0	69.90	0	0.00	69.80	0	7,989	0.00%
2023/02/17	0	0.00	1	70.10	70.10	-1	8,135	-0.01%
2023/02/10	1	69.90	0	0.00	69.50	1	8,255	0.01%
2023/02/09	0	0.00	5	69.40	70.30	-5	8,232	-0.06%
2023/02/07	0	0.00	0	68.40	68.70	0	8,171	0.00%
2023/02/06	0	68.20	0	0.00	68.30	0	8,198	0.00%
2023/02/03	0	0.00	2	68.10	68.20	-2	8,259	-0.02%
2023/02/01	2	66.65	0	0.00	66.40	2	8,198	0.02%
2023/01/17	0	65.40	0	0.00	65.70	0	8,155	0.00%
2023/01/13	0	0.00	0.1	65.02	65.10	-0.1	8,288	0.00%
2023/01/10	0	0.00	10	65.50	66.10	-10	8,725	-0.11%
2023/01/09	0	0.00	5	65.50	65.00	-5	8,773	-0.06%
2023/01/04	0	64.30	0	0.00	63.90	0	8,879	0.00%
2023/01/03	0	0.00	2	64.50	64.20	-2	8,986	-0.02%
2022/12/30	0	0.00	2	64.30	63.80	-2	8,983	-0.02%
2022/12/26	0	64.10	0	0.00	64.00	0	9,219	0.00%
2022/12/22	0	64.10	1	64.30	64.30	-1	9,384	-0.01%
2022/12/21	1	63.00	0	0.00	63.30	1	9,078	0.01%
2022/12/19	0	64.50	0	0.00	64.20	0	8,371	0.00%
2022/12/16	0	0.00	5	65.00	65.20	-5	8,006	-0.06%
2022/12/15	0	65.20	2	65.30	65.10	-2	7,710	-0.03%
2022/12/14	0	0.00	1	65.00	65.10	-1	7,781	-0.01%
2022/12/13	1.1	63.70	0	0.00	63.40	1.1	7,832	0.01%
2022/12/09	0	0.00	2.2	63.57	63.70	-2.2	8,007	-0.03%
2022/12/08	0.2	63.05	0	0.00	63.10	0.2	8,051	0.00%
2022/12/07	10.2	62.98	0	0.00	62.60	10.2	7,992	0.13%
2022/12/02	0	65.60	0	0.00	65.10	0	7,717	0.00%
2022/11/28	0.1	64.45	0	0.00	65.50	0.1	7,591	0.00%
2022/11/25	11.1	64.50	0	0.00	64.50	11.1	7,561	0.15%
2022/11/23	5	63.20	0	0.00	64.10	5	7,472	0.07%
2022/11/22	11	64.00	0	0.00	64.10	11	7,402	0.15%
2022/11/21	1	65.50	0	0.00	65.70	1	7,329	0.01%
2022/11/17	0	67.30	0	0.00	67.50	0	7,263	0.00%
2022/11/16	0	0.00	1	67.50	67.60	-1	7,251	-0.01%
2022/11/14	1	66.50	0	0.00	67.10	1	7,167	0.01%
2022/11/11	0	0.00	1	66.30	65.90	-1	7,152	-0.01%
2022/11/08	0	0.00	2	66.50	67.00	-2	7,280	-0.03%
2022/10/28	0	64.50	0	0.00	64.20	0	7,449	0.00%
2022/10/26	0	0.00	3	64.80	65.40	-3	7,481	-0.04%
2022/10/19	1	64.50	0	0.00	65.00	1	7,186	0.01%
2022/10/18	1.1	62.85	2	61.70	62.70	-1	7,006	-0.01%
2022/10/17	0	0.00	1	64.30	63.50	-1	6,877	-0.01%
2022/10/14	1	63.60	0	0.00	63.40	1	7,016	0.01%
2022/10/13	2	63.85	0	0.00	63.80	2	7,296	0.03%
2022/10/11	0	64.70	0	0.00	63.80	0	7,174	0.00%
2022/10/06	0	0.00	0.3	66.20	66.40	-0.3	7,112	0.00%
2022/09/30	1	63.60	1	63.20	63.80	0	6,883	0.00%
2022/09/29	2	64.80	0	0.00	64.70	2	6,822	0.03%
2022/09/28	0.1	64.67	1	64.50	64.10	-0.9	6,765	-0.01%
2022/09/27	0.1	65.66	0	0.00	65.50	0.1	6,707	0.00%
2022/09/26	0.1	65.20	0	0.00	65.40	0.1	6,756	0.00%
2022/09/23	0	0.00	0	66.30	66.30	0	6,738	0.00%
2022/09/22	1	65.80	0	0.00	66.50	1	6,801	0.01%
2022/09/19	1	68.50	0	0.00	68.60	1	6,527	0.02%
2022/09/13	1	68.50	0	0.00	69.20	1	6,481	0.02%
2022/09/12	0	0.00	2	68.60	68.30	-2	6,523	-0.03%
2022/09/08	1	68.60	2	68.30	68.70	-1	6,634	-0.02%
2022/09/07	1	67.40	0	0.00	67.20	1	6,599	0.02%
2022/09/06	1	67.60	0	0.00	67.80	1	6,568	0.02%
2022/08/30	2	65.10	0	0.00	65.30	2	6,392	0.03%
2022/08/24	0	0.00	2	64.90	64.90	-2	6,391	-0.03%
2022/08/23	0	65.10	0	0.00	64.60	0	6,856	0.00%
2022/08/12	2	68.75	2.3	69.18	69.20	-0.3	6,699	0.00%
2022/08/11	0	0.00	0.1	67.80	67.90	-0.1	6,647	0.00%
2022/08/04	0	0.00	1	65.90	65.80	-1	6,601	-0.02%
2022/07/28	0	0.00	3	64.60	64.30	-3	6,466	-0.05%
2022/07/25	10	63.20	20	62.90	63.00	-10	6,355	-0.16%
2022/07/21	8	61.91	8	62.54	62.20	0	6,405	0.00%
2022/07/20	2	63.20	10	64.46	64.60	-8	6,237	-0.13%
2022/07/19	2	58.70	1	58.90	58.80	1	6,024	0.02%
2022/07/13	0	0.00	1	58.30	58.20	-1	6,439	-0.02%
2022/07/05	0	0.00	2	57.20	56.60	-2	6,361	-0.03%
2022/07/04	2	54.75	0	0.00	55.30	2	6,339	0.03%
2022/06/27	4	57.40	0	0.00	56.90	4	6,137	0.07%
2022/06/24	1	56.70	0	0.00	56.80	1	6,048	0.02%
2022/06/23	1	57.70	1	58.60	58.30	0	5,979	0.00%
2022/06/21	2	57.90	0	0.00	57.90	2	5,766	0.03%
2022/06/17	2	59.20	0	0.00	59.10	2	5,627	0.04%
2022/06/14	2	61.00	0	0.00	60.90	2	5,945	0.03%
2022/06/13	2	60.90	0	0.00	61.00	2	6,012	0.03%
2022/06/09	1	63.10	0	0.00	63.10	1	6,077	0.02%
2022/05/27	3	61.30	0	0.00	61.90	3	5,720	0.05%
2022/05/26	3	61.53	0	0.00	60.90	3	5,739	0.05%
2022/05/24	1	62.30	0	0.00	61.90	1	5,947	0.02%
2022/05/17	1	62.60	0	0.00	62.60	1	6,160	0.02%
2022/05/10	1	63.80	0	0.00	64.40	1	6,344	0.02%
2022/05/06	0	0.00	1	64.80	64.80	-1	6,722	-0.01%
2022/05/05	1	65.00	0	0.00	65.30	1	6,757	0.01%
2022/05/03	1	65.10	0	0.00	65.00	1	6,805	0.01%
2022/04/20	1	65.30	0	0.00	65.70	1	6,431	0.02%
2022/04/19	0	0.00	1	69.10	68.20	-1	6,134	-0.02%
2022/04/14	0	0.00	5	68.00	67.80	-5	6,104	-0.08%
2022/04/08	1	67.40	0	0.00	67.60	1	6,211	0.02%
2022/04/06	0	0.00	1	67.40	67.80	-1	6,167	-0.02%
2022/03/31	1	68.50	0	0.00	68.10	1	6,192	0.02%
2022/03/28	2	67.20	0	0.00	68.30	2	6,198	0.03%
2022/03/25	1	67.50	0	0.00	67.80	1	6,192	0.02%
2022/03/22	0	0.00	0.2	67.10	67.50	-0.2	6,296	0.00%
2022/03/18	5	66.46	2	66.10	65.50	3	6,251	0.05%
2022/03/10	0	0.00	1.1	70.39	70.60	-1.1	5,763	-0.02%
2022/03/03	0	0.00	1	69.80	69.80	-1	5,652	-0.02%
2022/03/02	0	0.00	1.1	68.33	68.90	-1.1	5,629	-0.02%
2022/02/24	1	67.80	2	67.25	67.60	-1	5,346	-0.02%
2022/02/23	0	0.00	2	67.45	67.80	-2	5,251	-0.04%
2022/02/22	1	66.90	1	67.00	67.50	0	5,231	0.00%
2022/02/18	2	68.35	0	0.00	68.20	2	5,150	0.04%
2022/02/17	1	69.00	0	0.00	68.60	1	5,109	0.02%
2022/02/16	2	67.45	1	67.50	67.90	1	5,011	0.02%
2022/02/15	2	66.50	1	67.00	66.50	1	4,916	0.02%
2022/02/14	1	66.40	0	0.00	66.70	1	4,808	0.02%
2022/02/11	1	67.80	0	0.00	67.50	1	4,718	0.02%
2022/02/10	0	0.00	1	68.90	68.60	-1	4,680	-0.02%
2022/02/09	3	68.43	5	68.80	69.10	-2	4,603	-0.04%
2022/02/08	5	67.88	12.1	67.59	68.80	-7.1	4,421	-0.16%
2022/02/07	2	64.00	0	0.00	64.60	2	4,184	0.05%
2022/01/18	0	63.80	0	0.00	63.50	0	4,043	0.00%
2022/01/12	3	63.00	0	63.20	63.60	3	4,407	0.07%
2022/01/05	1	64.50	0	0.00	64.40	1	4,721	0.02%
2022/01/04	0	0.00	0.1	64.50	64.40	-0.1	4,711	0.00%
2021/12/29	0	0.00	6	64.07	64.10	-6	4,817	-0.13%
2021/12/28	0	0.00	2	63.75	63.80	-2	4,865	-0.04%
2021/12/27	0	0.00	4.4	63.44	63.60	-4.4	4,892	-0.09%
2021/12/22	0	61.80	0	0.00	61.50	0	5,056	0.00%
2021/12/21	0	61.50	0	0.00	61.70	0	5,079	0.00%
2021/12/20	0	61.30	0	0.00	61.00	0	5,132	0.00%
2021/12/14	0	61.90	0	0.00	61.80	0	5,392	0.00%
2021/12/10	0	0.00	1	62.70	62.70	-1	5,531	-0.02%
2021/12/07	2	61.30	0	0.00	61.40	2	5,523	0.04%
2021/11/26	1	60.00	0	0.00	60.10	1	5,452	0.02%
2021/11/25	0	0.00	0.2	60.70	60.90	-0.2	5,480	0.00%
2021/11/23	1	60.60	0	0.00	60.40	1	5,560	0.02%
2021/11/22	0	0.00	1	61.20	61.30	-1	5,603	-0.02%
2021/11/19	1	61.20	0	0.00	61.60	1	5,665	0.02%
2021/11/18	1.2	61.47	1	61.80	61.70	0.2	5,651	0.00%
2021/11/17	1	61.80	0	0.00	62.00	1	5,640	0.02%
2021/11/16	0	0.00	2	61.80	62.60	-2	5,661	-0.04%
2021/11/15	2	61.90	0	0.00	61.80	2	5,740	0.03%
2021/11/11	1	61.10	3	61.13	61.30	-2	5,832	-0.03%
2021/11/10	0	0.00	1	61.40	61.20	-1	5,871	-0.02%
2021/11/08	1	61.70	1	61.10	61.70	0	5,951	0.00%
2021/11/05	1	60.50	0	0.00	61.50	1	5,988	0.02%
2021/11/04	1	61.30	0	0.00	61.00	1	5,994	0.02%
2021/11/02	1	61.00	0	0.00	61.00	1	6,042	0.02%
2021/10/21	5	60.80	5	60.48	60.40	0	6,652	0.00%
2021/10/20	6	61.50	0	0.00	60.40	6	6,581	0.09%
2021/10/19	2	62.55	0	0.00	62.10	2	6,426	0.03%
2021/10/18	0	0.00	1	65.00	64.80	-1	6,346	-0.02%
2021/10/15	0	0.00	1	65.00	64.90	-1	6,402	-0.02%
2021/10/14	1	65.60	1	64.30	64.30	0	6,410	0.00%
2021/10/13	0	0.00	1	64.50	64.20	-1	6,414	-0.02%
2021/10/08	0	0.00	1	63.80	64.00	-1	6,381	-0.02%
2021/10/04	0	0.00	1	62.00	62.20	-1	6,476	-0.02%
2021/09/30	5	62.82	0	0.00	62.50	5	6,488	0.08%
2021/09/28	0	0.00	0	64.20	64.50	0	6,552	0.00%
2021/09/27	0	0.00	8	64.26	64.10	-8	6,628	-0.12%
2021/09/23	0	0.00	6	64.13	63.80	-6	6,730	-0.09%
2021/09/15	0	0.00	5	61.90	61.50	-5	7,126	-0.07%
2021/09/13	1	60.40	0	0.00	60.60	1	7,262	0.01%
2021/09/10	0	0.00	2	60.10	60.00	-2	7,382	-0.03%
2021/09/08	2	59.50	0	0.00	59.60	2	7,532	0.03%
2021/09/06	0	0.00	1	61.40	60.90	-1	7,441	-0.01%
2021/09/03	0	60.60	0	0.00	60.90	0	7,394	0.00%
2021/09/01	0	0.00	1	60.70	60.80	-1	7,385	-0.01%
2021/08/30	3	60.27	0	0.00	61.00	3	7,338	0.04%
2021/08/25	0	0.00	1	59.40	59.40	-1	7,197	-0.01%
2021/08/18	5	58.50	0	0.00	58.50	5	7,157	0.07%
2021/08/12	2	61.30	0	0.00	61.20	2	7,000	0.03%
2021/08/11	0	62.40	1	62.40	62.60	-1	6,972	-0.01%
2021/08/05	2	62.70	1	62.90	62.90	1	7,051	0.01%
2021/08/02	5	64.28	0.1	64.00	63.90	4.9	7,178	0.07%
2021/07/30	0	0.00	4.4	63.08	64.10	-4.4	7,141	-0.06%
2021/07/29	0	59.80	1	59.50	59.80	-1	6,841	-0.01%
2021/07/26	0	0.00	1	58.70	58.70	-1	7,109	-0.01%
2021/07/23	0	58.10	0	0.00	57.90	0	7,161	0.00%
2021/07/22	1	59.10	1	58.50	58.70	0	7,133	0.00%
2021/07/20	1	57.70	0	0.00	58.00	1	7,000	0.01%
2021/07/19	0	57.90	0	0.00	58.30	0	6,988	0.00%
2021/07/16	0	0.00	2	58.20	58.10	-2	7,027	-0.03%
2021/07/15	0	58.60	0	0.00	58.40	0	7,052	0.00%
2021/07/14	0	0.00	1	58.20	58.20	-1	7,032	-0.01%
2021/07/12	0	57.70	0	0.00	57.00	0	6,911	0.00%
2021/07/09	1	57.20	0	0.00	57.50	1	6,898	0.01%
2021/07/08	1	57.51	0	0.00	57.80	1	6,935	0.01%
2021/07/07	0	58.00	0	0.00	58.00	0	6,908	0.00%
2021/07/06	0	58.10	0	0.00	58.20	0	6,893	0.00%
2021/07/05	2	57.55	0	0.00	57.90	2	6,857	0.03%
2021/07/02	1	56.50	0	0.00	56.90	1	6,726	0.02%
2021/07/01	3	56.64	0	0.00	56.60	3	6,649	0.05%
2021/06/29	4	57.73	0.1	57.60	57.40	3.9	6,509	0.06%
2021/06/28	6	64.07	0	0.00	63.70	6	6,222	0.10%
2021/06/25	0	65.00	0	64.30	64.10	0	6,148	0.00%
2021/06/23	6	63.58	0	0.00	64.10	6	5,975	0.10%
2021/06/22	1	64.20	12	64.22	63.60	-11	5,838	-0.19%
2021/06/18	1	67.30	0	0.00	64.90	1	5,662	0.02%
2021/06/16	0	65.90	0	0.00	66.20	0	5,637	0.00%
2021/06/15	0	65.50	0	0.00	65.60	0	5,688	0.00%
2021/06/09	0	65.20	0	0.00	65.30	0	5,955	0.00%
2021/06/07	0	65.50	0	0.00	65.30	0	6,306	0.00%
2021/05/31	0	0.00	2.1	65.90	66.20	-2.1	7,003	-0.03%
2021/05/20	2	62.35	0	0.00	62.60	2	7,744	0.03%
2021/05/19	0	0.00	2	62.20	62.00	-2	7,840	-0.03%
2021/05/17	2	60.90	3	60.80	61.10	-1	8,033	-0.01%
2021/05/12	0	61.60	1	62.70	61.20	-1	8,044	-0.01%
2021/05/11	0	64.20	3	63.00	63.00	-3	8,078	-0.04%
2021/05/10	1	66.01	0	0.00	66.00	1	8,070	0.01%
2021/05/07	1	66.80	0	0.00	67.40	1	8,241	0.01%
2021/05/06	0	64.60	2	64.30	64.00	-2	8,286	-0.02%
2021/05/05	4	66.70	4	65.80	65.80	0	8,361	0.00%
2021/05/04	7	66.79	0	0.00	66.30	7	8,559	0.08%
2021/05/03	2	65.65	0	0.00	67.10	2	8,517	0.02%
2021/04/27	0	64.50	0	0.00	64.40	0	8,368	0.00%
2021/04/26	0	0.00	1.1	64.59	64.90	-1.1	8,364	-0.01%
2021/04/21	0	0.00	1	63.90	63.70	-1	8,452	-0.01%
2021/04/16	4	62.50	0	0.00	63.00	4	8,612	0.05%
2021/04/15	8	62.50	0	0.00	62.50	8	8,690	0.09%
2021/04/14	0	62.30	0	0.00	62.30	0	8,731	0.00%
2021/04/08	0	64.80	0	0.00	65.20	0	9,032	0.00%
2021/04/07	1.1	64.19	1	64.00	64.50	0.1	8,998	0.00%
2021/04/06	0	0.00	2	63.00	63.00	-2	8,948	-0.02%
2021/04/01	1	63.30	0	0.00	63.20	1	8,959	0.01%
2021/03/31	1	63.90	0	0.00	62.80	1	8,883	0.01%
2021/03/30	0.1	63.10	2	63.45	64.00	-2	8,781	-0.02%
2021/03/29	0.1	62.40	0	0.00	62.70	0.1	8,740	0.00%
2021/03/26	0.1	61.60	0	0.00	61.90	0.1	8,735	0.00%
2021/03/25	2.1	61.50	2	61.50	61.90	0.1	8,762	0.00%
2021/03/24	0	61.40	0	0.00	61.60	0	8,981	0.00%
2021/03/22	0	0.00	2	61.20	61.30	-2	8,991	-0.02%
2021/03/18	0	0.00	2	61.60	61.60	-2	8,868	-0.02%
2021/03/16	1	60.00	1	60.20	60.30	0	8,797	0.00%
2021/03/12	0	0.00	1.2	61.43	62.10	-1.2	8,654	-0.01%
2021/03/11	0.1	58.60	0	0.00	58.70	0.1	8,470	0.00%
2021/03/10	2	57.90	2	57.70	58.00	0	8,425	0.00%
2021/03/09	1	56.90	1	57.40	57.20	0	8,380	0.00%
2021/03/05	0	0.00	1	58.10	58.40	-1	8,103	-0.01%
2021/03/04	0.1	59.30	0	0.00	58.80	0.1	8,104	0.00%
2021/03/03	2	59.30	0	0.00	59.30	2	8,025	0.02%
2021/02/26	0.1	59.70	0	0.00	59.40	0.1	7,815	0.00%
2021/02/25	0	0.00	10	60.90	60.70	-10	7,575	-0.13%
2021/02/05	2	56.00	0	0.00	55.90	2	7,068	0.03%
2021/02/02	0	0.00	1.2	55.68	56.10	-1.2	6,942	-0.02%
2021/02/01	1	55.00	0	0.00	55.10	1	6,783	0.01%
2021/01/29	0	0.00	1	54.60	54.90	-1	6,717	-0.01%
2021/01/27	1	57.00	1	58.20	57.60	0	6,467	0.00%
2021/01/26	0	0.00	10	56.20	56.60	-10	6,336	-0.16%
2021/01/25	0	0.00	10	54.30	54.40	-10	6,166	-0.16%
2021/01/21	0	0.00	6	52.80	52.70	-6	6,133	-0.10%
2021/01/20	0	0.00	1	52.90	51.90	-1	6,165	-0.02%
2021/01/15	0	0.00	1	53.80	53.80	-1	6,012	-0.02%
2021/01/13	0	0.00	1	53.50	53.60	-1	5,932	-0.02%
2021/01/07	0	0.00	15	52.34	52.20	-15	5,643	-0.27%
2021/01/06	0.6	51.80	16	51.98	51.50	-15.4	5,581	-0.28%
2021/01/05	5	51.26	1	51.50	51.60	4	5,375	0.07%
2021/01/04	9.2	50.86	0	0.00	51.40	9.2	5,291	0.17%
2020/12/30	0	0.00	1	50.00	50.00	-1	5,174	-0.02%
2020/12/28	1.2	49.78	0	0.00	49.90	1.2	5,162	0.02%
2020/12/18	15	48.00	0	0.00	48.00	15	5,132	0.29%
2020/12/17	5	48.50	0	0.00	48.50	5	4,936	0.10%
2020/12/16	0	0.00	10	49.00	49.15	-10	4,909	-0.20%
2020/12/15	5	48.20	0	0.00	48.20	5	4,923	0.10%
2020/12/04	0	0.00	1	49.40	49.40	-1	4,826	-0.02%
2020/12/03	0	0.00	6	49.15	49.20	-6	4,805	-0.12%
2020/11/27	0	0.00	2	48.85	49.05	-2	4,647	-0.04%
2020/11/24	0	0.00	3	48.40	48.30	-3	4,747	-0.06%
2020/11/20	0	0.00	3	48.05	48.00	-3	4,681	-0.06%
2020/11/18	6	48.30	0.5	48.20	48.55	5.5	4,609	0.12%
2020/11/17	0	0.00	3	48.13	48.30	-3	4,579	-0.07%
2020/11/12	1	47.60	2	47.65	47.45	-1	4,589	-0.02%
2020/11/10	0	0.00	2	47.50	47.50	-2	4,618	-0.04%
2020/11/09	0	0.00	1	47.40	47.40	-1	4,629	-0.02%
2020/11/06	0	0.00	3	47.25	47.25	-3	4,654	-0.06%
2020/11/04	0	0.00	3	47.25	47.25	-3	4,729	-0.06%
2020/11/02	1	45.85	0	0.00	45.85	1	4,759	0.02%
2020/10/30	0	0.00	11	46.68	46.55	-11	4,824	-0.23%
2020/10/28	0	0.00	2	46.48	46.55	-2	5,203	-0.04%
2020/10/27	4	46.08	0	0.00	46.00	4	5,929	0.07%
2020/10/22	10	45.40	0	0.00	45.40	10	6,145	0.16%
2020/10/21	1	45.60	1	45.90	45.50	0	6,149	0.00%
2020/10/15	0	0.00	1	45.55	45.55	-1	6,309	-0.02%
2020/09/25	31	45.26	0	0.00	45.00	31	7,296	0.42%
2020/09/24	0	0.00	1	45.35	45.00	-1	7,318	-0.01%
2020/09/17	1	47.10	0	0.00	47.10	1	7,787	0.01%
2020/09/16	1	47.50	0	0.00	47.50	1	8,393	0.01%
2020/09/14	1	46.60	0	0.00	47.00	1	8,956	0.01%
2020/09/08	1	46.30	0	0.00	46.45	1	9,419	0.01%
2020/09/07	0	0.00	20	46.20	46.20	-20	9,561	-0.21%
2020/09/04	2	45.75	0	0.00	45.95	2	9,726	0.02%
2020/09/02	1	46.00	0	0.00	46.05	1	9,893	0.01%
2020/09/01	2	45.98	0	0.00	46.20	2	9,956	0.02%
2020/08/28	1	46.70	0	0.00	46.65	1	10,032	0.01%
2020/08/27	0	0.00	1	47.00	46.90	-1	10,152	-0.01%
2020/08/24	2	46.95	0	0.00	46.90	2	10,330	0.02%
2020/08/21	1	47.00	0	0.00	47.00	1	10,385	0.01%
2020/08/19	1	48.45	5	48.50	48.10	-4	10,435	-0.04%
2020/08/18	1	47.80	1	48.10	47.95	0	10,385	0.00%
2020/08/12	1	47.55	0	0.00	47.60	1	10,470	0.01%
2020/08/11	3	48.05	0	0.00	48.00	3	10,470	0.03%
2020/08/10	1	48.50	0	0.00	48.50	1	10,523	0.01%
2020/08/07	1	48.95	1	48.90	48.95	0	10,562	0.00%
2020/08/06	1	48.70	0	0.00	48.85	1	10,557	0.01%
2020/08/05	1	49.35	2	49.35	49.10	-1	10,579	-0.01%
2020/08/04	0	0.00	3	49.03	49.35	-3	10,545	-0.03%
2020/08/03	2	49.30	0	0.00	48.60	2	10,452	0.02%
2020/07/31	21	48.79	8	48.58	49.60	13	10,222	0.13%
2020/07/29	1	45.05	0	0.00	44.80	1	9,473	0.01%
2020/07/27	2	46.03	1	46.30	45.50	1	9,662	0.01%
2020/07/24	0	0.00	1	46.55	46.50	-1	9,665	-0.01%
2020/07/23	1	46.80	0	0.00	46.55	1	9,683	0.01%
2020/07/22	11	46.70	0	0.00	46.70	11	9,665	0.11%
2020/07/20	1	46.75	0	0.00	47.00	1	9,628	0.01%
2020/07/15	0	0.00	1	47.10	47.40	-1	9,551	-0.01%
2020/07/13	1	46.60	1	46.70	47.10	0	9,445	0.00%
2020/07/10	1	46.95	0	0.00	46.70	1	9,418	0.01%
2020/07/08	1	47.10	0	0.00	47.15	1	9,233	0.01%
2020/07/07	2	46.80	0	0.00	47.05	2	9,124	0.02%
2020/07/03	1	46.75	1	46.85	46.85	0	9,031	0.00%
2020/07/02	2	47.05	0	0.00	47.15	2	9,062	0.02%
2020/06/30	3	46.77	1	46.70	46.30	2	9,056	0.02%
2020/06/29	2	46.35	0	0.00	46.50	2	9,047	0.02%
2020/06/23	3	48.50	0	0.00	47.40	3	8,773	0.03%
2020/06/19	0	0.00	1	52.50	52.40	-1	7,984	-0.01%
2020/06/18	0	0.00	3	52.03	52.40	-3	7,710	-0.04%
2020/06/16	0	0.00	5	51.02	51.10	-5	7,683	-0.07%
2020/06/15	0	0.00	2	51.20	51.30	-2	7,769	-0.03%
2020/06/12	2.5	49.76	2	50.40	50.80	0.5	7,842	0.01%
2020/06/11	1	51.60	0	0.00	50.70	1	7,891	0.01%
2020/06/10	0	0.00	0.1	51.00	51.40	-0.1	7,831	0.00%
2020/06/08	1	50.60	1	50.90	50.80	0	8,045	0.00%
2020/06/05	0	0.00	3	50.13	50.40	-3	8,035	-0.04%
2020/06/04	1	49.80	2	49.90	49.85	-1	8,097	-0.01%
2020/06/03	0	0.00	1	49.70	49.55	-1	8,104	-0.01%
2020/06/02	1	48.85	0	0.00	48.75	1	8,024	0.01%
2020/05/29	0	0.00	3	48.15	48.10	-3	8,246	-0.04%
2020/05/27	0	0.00	2	48.05	48.65	-2	8,475	-0.02%
2020/05/26	2	48.00	0	0.00	48.00	2	8,632	0.02%
2020/05/25	1	47.00	0	0.00	47.25	1	8,538	0.01%
2020/05/22	2	46.83	4	46.80	46.75	-2	8,600	-0.02%
2020/05/21	2	47.20	5	47.10	47.35	-3	8,654	-0.03%
2020/05/19	0	0.00	5	46.93	46.80	-5	8,790	-0.06%
2020/05/18	3	45.60	0	0.00	45.50	3	8,698	0.03%
2020/05/15	10	46.51	0	0.00	46.10	10	8,648	0.12%
2020/05/14	2	46.80	0	0.00	46.85	2	8,495	0.02%
2020/05/08	2	47.00	0	0.00	46.95	2	8,178	0.02%
2020/05/05	0	0.00	3	46.50	46.65	-3	7,985	-0.04%
2020/05/04	8	45.43	9	46.19	46.50	-1	7,975	-0.01%
2020/04/30	0	0.00	1	46.15	46.50	-1	7,841	-0.01%
2020/04/29	3	45.65	0	0.00	45.40	3	7,718	0.04%
2020/04/23	0	0.00	1	44.00	44.00	-1	7,797	-0.01%
2020/04/22	0	0.00	0	43.55	43.50	0	7,731	0.00%
2020/04/21	3	43.05	0	0.00	43.00	3	7,654	0.04%
2020/04/17	3	43.45	0	0.00	42.95	3	7,499	0.04%
2020/04/16	1	43.35	0	0.00	43.20	1	7,392	0.01%
2020/04/15	1	43.55	0	0.00	43.70	1	7,306	0.01%
2020/03/24	3	40.15	3	39.62	39.35	0	6,524	0.00%
2020/03/23	0	0.00	4	38.60	38.55	-4	6,496	-0.06%
2020/03/18	2	39.60	0	0.00	39.10	2	6,121	0.03%
2020/03/16	1	41.35	0	0.00	40.35	1	5,848	0.02%
2020/03/13	4	40.63	0	0.00	41.30	4	5,725	0.07%
2020/03/12	1	43.10	0	0.00	42.00	1	5,480	0.02%
2020/03/10	0	0.00	1	43.95	44.00	-1	5,216	-0.02%
2020/03/06	1	44.35	0	0.00	44.35	1	5,015	0.02%
2020/03/04	1	44.95	0	0.00	45.10	1	4,875	0.02%
2020/03/03	0	0.00	1	44.20	43.95	-1	4,719	-0.02%
2020/02/27	1	44.05	0	0.00	43.85	1	4,715	0.02%
2020/02/26	4	43.46	1	43.45	43.45	3	4,524	0.07%
2020/02/24	1	44.05	0	0.00	44.00	1	4,496	0.02%
2020/02/20	3	46.62	0	0.00	46.60	3	4,361	0.07%
2020/02/13	0.1	47.10	0	0.00	47.10	0.1	4,469	0.00%
2020/02/04	0	0.00	1	47.40	47.50	-1	4,862	-0.02%
2020/02/03	1	47.05	0	0.00	47.00	1	4,925	0.02%
2020/01/31	0	0.00	6	47.80	47.20	-6	4,919	-0.12%
2020/01/30	0	0.00	201	48.49	45.65	-201	4,862	-4.13%	大賣/鉅額交易
2020/01/15	50	49.40	0	0.00	49.00	50	5,164	0.97%
2020/01/13	50	49.20	0	0.00	49.25	50	5,679	0.88%
2020/01/08	1	48.75	0	0.00	48.70	1	6,027	0.02%
2020/01/07	2	49.00	0	0.00	48.90	2	6,080	0.03%
2020/01/03	0.1	49.50	0	0.00	49.70	0.1	6,196	0.00%
2020/01/02	0.1	49.20	0	0.00	49.20	0.1	6,312	0.00%
2019/12/31	0	0.00	1	49.45	49.35	-1	6,321	-0.02%
2019/12/19	0	0.00	1	50.50	50.50	-1	6,975	-0.01%
2019/12/18	1	50.90	0	0.00	51.10	1	6,984	0.01%
2019/12/17	1	50.40	0	0.00	50.60	1	7,060	0.01%
2019/12/05	2	49.23	0	0.00	49.50	2	7,090	0.03%
2019/11/14	0	0.00	0.1	49.50	49.45	-0.1	7,295	0.00%
2019/11/05	100	51.20	0	0.00	51.50	100	7,928	1.26%
2019/11/04	0	0.00	1	50.70	50.70	-1	7,945	-0.01%
2019/10/25	1	49.25	0	0.00	49.50	1	8,652	0.01%
2019/10/24	1	49.45	2	50.30	50.10	-1	8,605	-0.01%
2019/10/23	3	49.25	0	0.00	49.20	3	8,508	0.04%
2019/09/04	0	0.00	1	48.50	48.60	-1	6,968	-0.01%
2019/09/03	1	48.30	0	0.00	47.70	1	6,916	0.01%
2019/09/02	0.1	48.95	0	0.00	48.95	0.1	6,898	0.00%
2019/08/30	0	0.00	3	49.72	50.00	-3	6,881	-0.04%
2019/08/27	0	0.00	1	48.90	48.40	-1	6,762	-0.01%
2019/08/21	3	48.10	0	0.00	48.00	3	6,822	0.04%
2019/08/20	0	0.00	2	48.20	49.00	-2	6,719	-0.03%
2019/08/19	1	47.30	5	48.10	47.10	-4	6,537	-0.06%
2019/08/16	5	47.90	0	0.00	47.90	5	6,449	0.08%
2019/08/15	0	0.00	1	46.90	46.65	-1	6,267	-0.02%
2019/08/12	10	47.40	10	46.60	46.40	0	6,048	0.00%
2019/08/08	3	46.90	3	46.75	46.80	0	5,952	0.00%
2019/08/07	2	46.00	0	0.00	46.00	2	5,807	0.03%
2019/08/06	5	46.80	5	46.75	46.80	0	5,647	0.00%
2019/08/02	2	46.85	1	46.90	47.00	1	5,354	0.02%
2019/08/01	0	0.00	1	45.35	46.25	-1	5,076	-0.02%
2019/07/29	1	43.85	0	0.00	43.55	1	4,599	0.02%
2019/07/22	2	42.90	0	0.00	43.00	2	4,642	0.04%
2019/07/15	0	0.00	2	47.10	47.00	-2	4,107	-0.05%
2019/07/12	3	47.12	0	0.00	46.80	3	4,122	0.07%
2019/06/10	0	0.00	0	45.80	46.00	0	4,664	0.00%
2019/05/21	0	0.00	1	44.20	44.20	-1	5,284	-0.02%
2019/04/30	1	43.50	0	0.00	43.55	1	6,144	0.02%
2019/03/27	0	0.00	1	45.05	45.20	-1	6,941	-0.01%
2019/03/25	0	0.00	2	45.15	45.30	-2	7,124	-0.03%
2019/03/22	0	0.00	3	44.85	44.85	-3	7,130	-0.04%
2019/03/15	0	0.00	2	44.10	44.10	-2	7,313	-0.03%
2019/03/06	2	43.65	0	0.00	43.55	2	7,935	0.03%
2019/02/27	5	45.16	0	0.00	44.55	5	7,947	0.06%
2019/02/20	0	0.00	1	45.70	45.95	-1	7,720	-0.01%
2019/02/18	0	0.00	1	46.10	46.15	-1	7,802	-0.01%
2019/02/12	0	0.00	1	46.50	46.60	-1	7,819	-0.01%
2019/01/30	1	45.35	0	0.00	45.25	1	7,772	0.01%
2019/01/18	1	43.00	0	0.00	43.00	1	7,416	0.01%
2019/01/03	2	40.95	2	40.93	41.50	0	6,932	0.00%
2018/12/28	1	40.45	0	0.00	40.60	1	6,810	0.01%
2018/12/27	1	40.45	2	40.60	40.65	-1	6,852	-0.01%
2018/12/24	0	0.00	1	40.85	40.40	-1	6,848	-0.01%
2018/12/19	0	0.00	1	41.00	41.00	-1	6,774	-0.01%
2018/12/18	0	0.00	1	40.45	40.00	-1	6,652	-0.02%
2018/11/30	0	0.00	1	40.30	40.90	-1	6,372	-0.02%
2018/11/28	0	0.00	1	39.80	39.70	-1	5,771	-0.02%
2018/11/27	0	0.00	1	38.70	39.35	-1	5,615	-0.02%
2018/11/21	1	38.15	0	0.00	38.40	1	5,292	0.02%
2018/11/20	1	38.10	0	0.00	38.25	1	5,220	0.02%
2018/11/16	2	38.13	1	38.30	38.40	1	5,128	0.02%
2018/11/15	0	0.00	1	38.65	38.70	-1	5,059	-0.02%
2018/11/09	1	37.80	0	0.00	38.00	1	4,868	0.02%
2018/11/07	0	0.00	1	38.45	38.55	-1	4,828	-0.02%
2018/11/02	0	0.00	1	37.00	37.25	-1	4,796	-0.02%
2018/11/01	1	36.50	2	36.60	37.00	-1	4,812	-0.02%
2018/10/31	1	35.35	1	35.30	35.50	0	4,742	0.00%
2018/10/23	0	0.00	1	35.40	35.65	-1	4,777	-0.02%
2018/10/22	1	35.00	0	0.00	34.70	1	4,757	0.02%
2018/10/11	1	34.40	0	0.00	33.05	1	4,978	0.02%
2018/09/28	0	0.00	1	38.90	38.40	-1	5,182	-0.02%
2018/09/07	2	35.45	0	0.00	35.70	2	5,532	0.04%
2018/09/05	0	0.00	4	36.10	36.05	-4	5,601	-0.07%
2018/08/31	3	36.83	0	0.00	36.95	3	5,760	0.05%
2018/08/29	2	36.50	0	0.00	36.50	2	5,779	0.03%
2018/08/28	0	0.00	1	35.95	36.00	-1	5,794	-0.02%
2018/08/24	0	0.00	3	35.35	35.35	-3	5,819	-0.05%
2018/08/09	1	39.95	2	40.05	39.85	-1	5,760	-0.02%
2018/08/08	0	0.00	1	40.10	40.10	-1	5,673	-0.02%
2018/08/02	1	39.70	0	0.00	39.70	1	5,595	0.02%
2018/07/31	0	0.00	2	40.20	40.20	-2	5,611	-0.04%
2018/07/25	0	0.00	1	39.20	39.10	-1	5,453	-0.02%
2018/07/20	0	0.00	1	38.90	38.80	-1	5,373	-0.02%
2018/07/16	0	0.00	1	38.10	37.70	-1	5,155	-0.02%
2018/07/10	2	36.80	0	0.00	36.80	2	5,024	0.04%
2018/07/06	0	0.00	1	35.95	35.80	-1	5,007	-0.02%
2018/07/03	1	36.60	0	0.00	36.50	1	5,123	0.02%
2018/07/02	4	36.88	0	0.00	36.80	4	5,118	0.08%
2018/06/28	1	37.00	0	0.00	36.95	1	5,009	0.02%
2018/06/26	1	36.95	0	0.00	37.00	1	4,973	0.02%
2018/06/25	2	37.55	0	0.00	37.45	2	4,848	0.04%
2018/06/22	2	37.75	0	0.00	37.95	2	4,763	0.04%
2018/06/21	1	38.10	0	0.00	38.00	1	4,686	0.02%
2018/06/20	1	38.05	0	0.00	38.10	1	4,731	0.02%
2018/06/07	1	40.15	0	0.00	40.60	1	4,985	0.02%
2018/06/06	0	0.00	2	39.50	39.90	-2	5,053	-0.04%
2018/05/25	2	38.70	0	0.00	38.85	2	5,863	0.03%
2018/05/24	2	38.60	0	0.00	38.80	2	6,289	0.03%
2018/05/17	1	38.20	0	0.00	38.20	1	6,839	0.01%
2018/05/04	1	38.00	0	0.00	38.00	1	7,115	0.01%
2018/04/20	0	0.00	1	40.85	40.85	-1	7,237	-0.01%
2018/04/10	0	0.00	1	40.50	40.50	-1	7,210	-0.01%
2018/04/03	1	40.40	0	0.00	40.30	1	7,080	0.01%
2018/03/30	1	40.90	0	0.00	40.65	1	7,112	0.01%
2018/03/26	2	40.25	0.5	40.60	40.25	1.5	7,075	0.02%
2018/03/19	0	0.00	5	42.15	41.95	-5	7,365	-0.07%
2018/03/15	0	0.00	1	41.05	42.35	-1	7,535	-0.01%
2018/03/14	1	40.80	1	41.00	40.75	0	7,453	0.00%
2018/03/08	1	42.75	0	0.00	42.70	1	7,228	0.01%
2018/03/07	1	42.80	0	0.00	42.60	1	7,236	0.01%
2018/03/06	5	43.45	0	0.00	43.30	5	7,397	0.07%
2018/03/05	0.5	43.00	0	0.00	43.00	0.5	7,768	0.01%
2018/03/02	1	42.80	7	42.77	43.00	-6	7,769	-0.08%
2018/03/01	1	42.80	2	43.05	42.70	-1	7,735	-0.01%
2018/02/27	6	43.43	10	43.97	42.00	-4	7,397	-0.05%
2018/02/26	12	42.75	3	43.78	43.00	9	7,153	0.13%
2018/02/23	0	0.00	1	41.85	42.70	-1	6,778	-0.01%
2018/01/25	0	0.00	1	42.90	43.10	-1	7,575	-0.01%
2018/01/18	1	41.25	0	0.00	41.40	1	7,889	0.01%
2018/01/03	0	0.00	2	40.20	40.00	-2	8,536	-0.02%
2018/01/02	1	40.55	0	0.00	40.60	1	8,581	0.01%