宏達電 (2498)-國票-中港券商分點個股進出

台股 » 個股 » 宏達電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏達電

(2498)

可現股當沖

股價
43.05
漲跌
▲0.10
漲幅
+0.23%
成交量
2,101張
產業
上市通信網路類股
1094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

宏達電 (2498)籌碼相關－國票-中港券商分點個股進出

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

國票-中港券商分點個股進出
國票-中港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	3	43.30	3	43.00	43.05	0	8,338	0.00%
2024/11/19	1	43.10	1	43.60	43.30	0	8,411	0.00%
2024/11/14	5	42.70	6	42.58	42.50	-1	8,377	-0.01%
2024/11/13	0	0.00	4	44.65	43.90	-4	8,331	-0.05%
2024/11/12	1	45.00	1	45.25	44.75	0	8,351	0.00%
2024/11/11	0	0.00	2	45.00	45.10	-2	8,344	-0.02%
2024/11/08	3	44.25	0	0.00	44.35	3	8,338	0.04%
2024/11/07	1	44.95	2	44.28	44.95	-1	8,390	-0.01%
2024/11/06	0	0.00	2	43.98	43.80	-2	8,412	-0.02%
2024/11/05	6	43.96	0	0.00	44.10	6	8,453	0.07%
2024/11/04	1	42.75	0	0.00	43.55	1	8,560	0.01%
2024/11/01	2	43.15	0	0.00	43.10	2	8,647	0.02%
2024/10/29	41	44.55	43	44.71	44.30	-2	8,670	-0.02%
2024/10/28	6	45.36	4	45.34	45.70	2	8,623	0.02%
2024/10/24	5	46.21	13	46.69	45.85	-8	8,579	-0.09%
2024/10/23	10	48.58	18	47.83	47.60	-8	8,427	-0.09%
2024/10/22	2	47.85	0	0.00	47.90	2	8,331	0.02%
2024/10/21	20	48.42	12	48.65	48.00	8	8,363	0.10%
2024/10/18	0	0.00	1	49.40	48.40	-1	8,356	-0.01%
2024/10/17	18	48.50	17	48.40	48.65	1	8,247	0.01%
2024/10/16	5	48.34	3	49.07	47.80	2	8,203	0.02%
2024/10/15	62	48.92	16	48.38	48.60	46	8,126	0.57%
2024/10/14	3	47.35	1	47.95	47.65	2	8,029	0.02%
2024/10/11	28	47.73	16	48.32	47.50	12	8,014	0.15%
2024/10/09	3	48.30	59	48.28	48.20	-56	7,955	-0.70%
2024/10/08	27	49.66	22	50.71	49.70	5	7,827	0.06%
2024/10/07	62	51.33	9	52.17	51.50	53	7,596	0.70%
2024/10/04	138	53.61	93	53.75	52.00	45	7,325	0.61%	大買/
2024/10/01	31	48.83	63	50.01	52.00	-32	6,000	-0.53%
2024/09/30	12	47.44	2	47.65	47.35	10	5,144	0.19%
2024/09/27	3	44.77	0	0.00	45.25	3	4,849	0.06%
2024/09/26	13	44.70	1	44.75	44.20	12	4,852	0.25%
2024/09/25	5	44.44	1	44.40	44.00	4	4,798	0.08%
2024/09/24	2	44.05	0	0.00	44.00	2	4,800	0.04%
2024/09/23	1	44.60	0	0.00	44.50	1	4,824	0.02%
2024/09/20	11	45.18	1	45.50	44.65	10	4,885	0.20%
2024/09/19	1	45.25	7	44.99	45.25	-6	4,917	-0.12%
2024/09/18	12	45.30	1	45.40	44.80	11	5,096	0.22%
2024/09/16	7	45.55	1	45.70	45.65	6	5,570	0.11%
2024/09/13	8	44.94	0	0.00	45.45	8	5,934	0.13%
2024/09/12	13	44.12	0	0.00	44.15	13	5,920	0.22%
2024/09/11	9	43.77	46	42.58	43.40	-37	5,950	-0.62%
2024/09/10	7	42.66	0	0.00	42.45	7	5,973	0.12%
2024/09/09	10	43.55	0	0.00	43.90	10	5,992	0.17%
2024/09/06	7	44.40	2	44.30	44.55	5	6,028	0.08%
2024/09/05	13	44.39	0	0.00	44.15	13	6,108	0.21%
2024/09/04	3	42.45	0	0.00	42.05	3	6,165	0.05%
2024/09/03	1	43.95	0	0.00	43.95	1	6,438	0.02%
2024/08/30	0	0.00	41	44.49	44.50	-41	6,480	-0.63%
2024/08/29	2	44.48	0	0.00	44.65	2	6,511	0.03%
2024/08/28	2	45.40	0	0.00	45.00	2	6,511	0.03%
2024/08/27	5	45.01	0	0.00	45.50	5	6,648	0.08%
2024/08/23	6	43.74	0	0.00	43.95	6	6,633	0.09%
2024/08/22	2	43.98	0	0.00	44.30	2	6,625	0.03%
2024/08/21	7	43.20	0	0.00	42.95	7	6,599	0.11%
2024/08/20	1	42.70	0	0.00	42.70	1	6,590	0.02%
2024/08/15	1	41.25	0	0.00	41.25	1	6,589	0.02%
2024/08/14	18	40.80	1	40.45	40.80	17	6,580	0.26%
2024/08/13	1	39.75	0	0.00	39.75	1	6,536	0.02%
2024/08/12	1	39.80	0	0.00	39.50	1	6,531	0.02%
2024/08/09	1	40.35	0	0.00	38.75	1	6,522	0.02%
2024/08/08	4	39.05	0	0.00	39.05	4	6,439	0.06%
2024/08/07	1	38.75	0	0.00	39.45	1	6,441	0.02%
2024/08/05	0	0.00	8	38.80	38.70	-8	6,337	-0.13%
2024/08/02	7	44.19	3	43.35	42.95	4	6,230	0.06%
2024/07/31	2	44.15	0	0.00	44.05	2	6,132	0.03%
2024/07/30	4	42.21	1	42.45	43.20	3	6,085	0.05%
2024/07/29	1	42.60	27	42.62	42.30	-26	6,086	-0.43%
2024/07/26	0	0.00	11	43.20	43.25	-11	6,074	-0.18%
2024/07/22	5	43.89	29	43.75	43.90	-24	6,083	-0.39%
2024/07/19	5	45.45	58	44.98	45.10	-53	6,045	-0.88%
2024/07/18	5	45.81	0	0.00	46.15	5	5,992	0.08%
2024/07/16	2	46.53	0	0.00	46.45	2	5,984	0.03%
2024/07/15	11	46.29	0	0.00	45.80	11	5,987	0.18%
2024/07/12	9	47.02	0	0.00	46.90	9	5,959	0.15%
2024/07/11	10	46.92	0	0.00	46.70	10	5,934	0.17%
2024/07/10	12	47.30	0	0.00	47.15	12	5,978	0.20%
2024/07/09	15	46.81	0	0.00	46.80	15	5,931	0.25%
2024/07/08	16	47.85	0	0.00	47.50	16	5,888	0.27%
2024/07/05	9	46.86	0	0.00	48.00	9	5,851	0.15%
2024/07/04	6	45.87	0	0.00	45.90	6	5,656	0.11%
2024/07/02	5	45.24	15	45.15	45.20	-10	5,655	-0.18%
2024/07/01	7	46.02	0	0.00	45.70	7	5,620	0.12%
2024/06/28	10	46.55	0	0.00	46.15	10	5,614	0.18%
2024/06/27	0	0.00	2	45.95	45.95	-2	5,624	-0.04%
2024/06/26	15	47.15	16	46.65	46.60	-1	5,580	-0.02%
2024/06/25	13	47.80	6	47.50	47.55	7	5,513	0.13%
2024/06/24	12	47.61	45	48.22	47.50	-33	5,451	-0.61%
2024/06/21	68	49.00	5	49.95	49.25	63	5,313	1.19%
2024/06/20	1	48.05	34	48.04	48.05	-33	4,903	-0.67%
2024/06/19	0	0.00	109	45.56	45.40	-109	4,535	-2.40%	大賣/鉅額交易
2024/06/18	13	46.04	0	0.00	45.70	13	4,530	0.29%
2024/06/17	1	45.50	0	0.00	46.05	1	4,514	0.02%
2024/06/14	6	45.68	17	45.20	45.20	-11	4,460	-0.25%
2024/06/13	11	45.41	5	46.55	45.20	6	4,407	0.14%
2024/06/12	8	45.24	0	0.00	45.65	8	4,312	0.19%
2024/06/11	9	45.29	0.1	45.25	45.40	9	4,227	0.21%
2024/06/07	3.1	46.09	4	46.40	46.15	-1	4,145	-0.02%
2024/06/06	8	43.14	0	0.00	42.85	8	3,858	0.21%
2024/06/05	13	43.61	1	43.75	43.15	12	3,841	0.31%
2024/06/04	12	43.82	0	0.00	43.70	12	3,945	0.30%
2024/06/03	10	44.10	0	0.00	44.00	10	4,003	0.25%
2024/05/31	65	44.55	0	0.00	43.60	65	4,148	1.57%
2024/05/30	0	0.00	4	43.25	43.15	-4	4,029	-0.10%
2024/05/29	2	44.20	0	0.00	43.30	2	4,067	0.05%
2024/05/28	0	0.00	2	43.40	43.40	-2	4,037	-0.05%
2024/05/24	2	41.90	0	0.00	42.05	2	4,234	0.05%
2024/05/15	4	42.80	0	0.00	42.60	4	4,435	0.09%
2024/05/09	0	0.00	3	42.20	41.60	-3	4,525	-0.07%
2024/04/19	0	0.00	1	41.45	41.45	-1	5,086	-0.02%
2024/04/18	0	0.00	1	42.25	43.25	-1	5,124	-0.02%
2024/04/16	1	43.70	0	0.00	42.90	1	5,669	0.02%
2024/04/12	1	46.05	0	0.00	46.05	1	7,381	0.01%
2024/04/11	1	45.50	0	0.00	45.55	1	7,361	0.01%
2024/04/09	0	0.00	1	47.20	46.65	-1	7,483	-0.01%
2024/04/01	0	0.00	1	47.85	48.25	-1	7,772	-0.01%
2024/03/29	2	47.48	16	47.34	47.20	-14	7,874	-0.18%
2024/03/28	4	47.93	0	0.00	47.65	4	8,335	0.05%
2024/03/27	2	47.85	10	47.65	47.65	-8	8,601	-0.09%
2024/03/26	32	47.72	11	48.10	47.85	21	8,590	0.24%
2024/03/25	1	48.10	1	48.40	48.00	0	8,579	0.00%
2024/03/20	0	0.00	1	46.05	46.00	-1	8,743	-0.01%
2024/03/19	1	45.75	0	0.00	45.65	1	9,139	0.01%
2024/03/18	0	0.00	5	45.40	45.80	-5	9,152	-0.05%
2024/03/15	1	45.30	0	0.00	45.15	1	9,180	0.01%
2024/03/08	1	46.15	0	0.00	45.90	1	9,224	0.01%
2024/03/07	2	47.65	1	47.45	47.00	1	9,146	0.01%
2024/03/06	1	47.10	1	47.20	47.10	0	9,092	0.00%
2024/03/04	0	0.00	1	49.00	49.20	-1	8,958	-0.01%
2024/03/01	1	49.60	1	49.65	48.95	0	8,982	0.00%
2024/02/29	1	48.65	1	48.70	48.75	0	8,985	0.00%
2024/02/27	1	48.75	0	0.00	48.60	1	9,009	0.01%
2024/02/23	0	0.00	1	48.85	48.50	-1	8,971	-0.01%
2024/02/22	2	49.05	0	0.00	49.00	2	8,973	0.02%
2024/02/20	2	49.23	0	0.00	49.20	2	9,182	0.02%
2024/02/19	0	0.00	22	50.10	50.00	-22	9,162	-0.24%
2024/02/16	0	0.00	1	50.30	50.00	-1	9,254	-0.01%
2024/02/05	0	0.00	3	49.05	49.05	-3	9,356	-0.03%
2024/01/25	0	0.00	5	50.50	50.50	-5	9,699	-0.05%
2024/01/24	1	52.10	0	0.00	51.40	1	9,681	0.01%
2024/01/23	1	52.40	2.1	51.70	51.70	-1.1	9,628	-0.01%
2024/01/22	11	51.18	0	0.00	51.50	11	9,589	0.11%
2024/01/19	1	50.30	0	0.00	50.30	1	9,606	0.01%
2024/01/18	4	49.98	0	0.00	50.40	4	9,580	0.04%
2024/01/17	1	49.50	2	49.40	49.15	-1	9,534	-0.01%
2024/01/16	1	50.60	19	50.66	50.30	-18	9,430	-0.19%
2024/01/15	12	51.75	2	51.80	51.30	10	9,357	0.11%
2024/01/12	7	51.70	4	52.80	51.60	3	9,351	0.03%
2024/01/11	21	52.11	10	52.25	52.10	11	9,297	0.12%
2024/01/10	11	52.31	8	52.95	52.20	3	9,242	0.03%
2024/01/09	28	54.41	25	54.56	54.70	3	8,994	0.03%
2024/01/08	8	52.71	13	52.95	52.90	-5	7,866	-0.06%
2024/01/05	0	0.00	1	49.30	48.90	-1	7,192	-0.01%
2024/01/04	1	48.80	45	48.70	48.65	-44	7,219	-0.61%
2024/01/03	1	49.50	3	49.30	49.40	-2	7,236	-0.03%
2024/01/02	2	50.95	0	0.00	50.70	2	7,178	0.03%
2023/12/29	7	51.51	0	0.00	51.30	7	7,236	0.10%
2023/12/28	21	51.88	13	52.12	51.60	8	7,246	0.11%
2023/12/27	16	52.25	12	51.95	52.10	4	7,194	0.06%
2023/12/26	6	51.75	11	52.38	51.50	-5	7,015	-0.07%
2023/12/25	28	52.73	0	0.00	52.00	28	6,901	0.41%
2023/12/22	17	51.49	2	51.20	51.20	15	6,432	0.23%
2023/12/18	0	0.00	2	50.15	49.25	-2	6,148	-0.03%
2023/12/15	0	0.00	7	50.76	50.80	-7	6,065	-0.12%
2023/12/14	12	52.10	5	51.58	52.00	7	5,873	0.12%
2023/12/08	0	0.00	2	49.00	48.85	-2	5,475	-0.04%
2023/12/07	1	48.55	1	49.65	48.40	0	5,460	0.00%
2023/12/06	5	49.29	4	48.90	48.90	1	5,428	0.02%
2023/12/01	3	49.55	7	49.44	49.45	-4	5,453	-0.07%
2023/11/30	4	50.19	0	0.00	50.20	4	5,414	0.07%
2023/11/29	3	49.75	3	49.65	49.65	0	5,370	0.00%
2023/11/28	3	49.20	5	50.00	50.00	-2	5,348	-0.04%
2023/11/24	1	50.00	19	49.25	49.05	-18	5,291	-0.34%
2023/11/23	4	50.23	1	50.10	50.10	3	5,249	0.06%
2023/11/21	1	49.00	0	0.00	49.30	1	5,125	0.02%
2023/11/20	3	49.38	1	49.55	49.15	2	5,091	0.04%
2023/11/17	10	49.39	9	49.46	49.45	1	5,037	0.02%
2023/11/16	0	0.00	1	47.85	48.15	-1	4,841	-0.02%
2023/11/15	10	47.77	7	48.01	48.00	3	4,817	0.06%
2023/11/14	2	47.03	1	46.85	47.20	1	4,728	0.02%
2023/11/13	1	46.60	2	46.55	46.75	-1	4,668	-0.02%
2023/11/10	2	45.85	1	46.65	45.90	1	4,645	0.02%
2023/11/09	3	46.58	40	46.35	46.30	-37	4,668	-0.79%
2023/11/08	4	46.96	3	47.42	47.40	1	4,731	0.02%
2023/11/07	9	46.33	0	0.00	46.05	9	4,652	0.19%
2023/11/06	4	47.84	0	0.00	48.10	4	4,602	0.09%
2023/11/03	39	47.41	10	47.65	47.40	29	4,549	0.64%
2023/10/30	1	46.50	1	46.30	45.75	0	4,807	0.00%
2023/10/26	1	45.50	1	45.55	45.15	0	4,880	0.00%
2023/10/25	0	0.00	1	46.70	46.60	-1	4,945	-0.02%
2023/10/24	1	44.95	0	0.00	45.70	1	5,041	0.02%
2023/10/19	1	45.80	0	0.00	45.85	1	5,182	0.02%
2023/10/18	1	46.80	0	0.00	46.60	1	5,274	0.02%
2023/10/17	2	50.45	1	50.20	48.10	1	5,172	0.02%
2023/10/05	0	0.00	2	48.78	50.30	-2	6,014	-0.03%
2023/10/04	1	47.30	0	0.00	47.45	1	6,175	0.02%
2023/10/03	3	48.95	1	49.45	48.75	2	6,183	0.03%
2023/09/25	1	49.65	0	0.00	49.45	1	6,506	0.02%
2023/09/12	1	49.50	1	49.95	49.80	0	7,080	0.00%
2023/09/11	1	49.50	0	0.00	49.30	1	7,089	0.01%
2023/09/06	0	0.00	2	52.10	51.80	-2	7,155	-0.03%
2023/09/04	0	0.00	1	52.70	52.70	-1	7,287	-0.01%
2023/09/01	0	0.00	1	52.50	52.10	-1	7,380	-0.01%
2023/08/28	0	0.00	3	50.30	50.40	-3	8,214	-0.04%
2023/08/25	0	0.00	5	51.54	51.10	-5	8,264	-0.06%
2023/08/23	0	0.00	4	51.55	51.50	-4	8,696	-0.05%
2023/08/14	1	49.15	0	0.00	49.10	1	9,137	0.01%
2023/08/10	4	51.25	0	0.00	50.50	4	9,128	0.04%
2023/08/08	9	52.00	9	52.10	51.90	0	9,086	0.00%
2023/08/07	2	50.20	0	0.00	52.30	2	9,133	0.02%
2023/08/02	1	55.30	14	54.60	52.50	-13	8,926	-0.15%
2023/08/01	6	56.03	0	0.00	55.60	6	8,713	0.07%
2023/07/31	5	55.90	1	56.70	55.80	4	8,672	0.05%
2023/07/28	6	55.95	5	56.80	56.00	1	8,619	0.01%
2023/07/27	2	56.90	0	0.00	57.20	2	8,602	0.02%
2023/07/25	0	0.00	0.1	56.10	55.70	-0.1	8,563	0.00%
2023/07/24	1	56.50	3	56.30	56.30	-2	8,609	-0.02%
2023/07/21	3	57.60	0	0.00	57.80	3	8,621	0.03%
2023/07/20	0	0.00	1	57.00	57.00	-1	8,657	-0.01%
2023/07/18	27	58.05	30	57.74	56.70	-3	8,788	-0.03%
2023/07/17	1	57.70	1	58.30	58.50	0	8,914	0.00%
2023/07/14	17	58.88	18	58.89	58.80	-1	8,991	-0.01%
2023/07/13	1	58.60	4	58.83	58.40	-3	8,953	-0.03%
2023/07/12	4	58.65	1	58.90	57.70	3	8,770	0.03%
2023/07/11	0	0.00	1	58.10	58.00	-1	8,506	-0.01%
2023/07/06	1	57.90	51	57.35	56.80	-50	8,385	-0.60%
2023/07/05	1	57.30	10	56.90	56.80	-9	8,668	-0.10%
2023/06/29	6	58.00	0	0.00	57.00	6	9,382	0.06%
2023/06/27	0	0.00	1	57.20	56.40	-1	9,657	-0.01%
2023/06/26	0	57.90	0	0.00	57.40	0	9,898	0.00%
2023/06/20	12	58.97	12	59.05	58.70	0	9,944	0.00%
2023/06/19	1	59.10	2	58.90	58.90	-1	10,023	-0.01%
2023/06/14	3	60.30	0	0.00	60.20	3	10,260	0.03%
2023/06/08	0	0.00	4	60.95	60.40	-4	11,507	-0.03%
2023/06/06	2	61.60	2	61.00	61.00	0	12,463	0.00%
2023/06/05	5	64.34	1	64.90	63.60	4	12,483	0.03%
2023/06/02	0	0.00	10	62.87	62.90	-10	12,292	-0.08%
2023/06/01	2	62.35	1	62.40	62.40	1	12,408	0.01%
2023/05/31	0	0.00	1	61.90	61.80	-1	12,681	-0.01%
2023/05/30	1	61.80	0	61.20	61.80	1	13,018	0.01%
2023/05/29	11	61.79	11	59.24	61.50	0	13,433	0.00%
2023/05/26	14	58.39	14	59.64	58.40	0	13,751	0.00%
2023/05/22	0	0.00	4	60.15	60.30	-4	15,543	-0.03%
2023/05/19	9	58.84	9	59.18	59.00	0	15,668	0.00%
2023/05/17	0	0.00	3	58.40	58.40	-3	16,248	-0.02%
2023/05/10	0	0.00	1	57.50	57.50	-1	18,116	-0.01%
2023/05/09	1	56.50	1	56.50	56.80	0	18,824	0.00%
2023/05/05	2	57.20	0	0.00	57.30	2	21,816	0.01%
2023/05/04	0	0.00	3	56.97	56.80	-3	22,378	-0.01%
2023/05/03	32	56.83	0	0.00	56.50	32	22,607	0.14%
2023/05/02	30	57.33	3	57.53	57.50	27	22,964	0.12%
2023/04/28	1	56.60	2	57.40	56.70	-1	23,193	0.00%
2023/04/27	2	56.10	2	56.00	56.20	0	23,205	0.00%
2023/04/26	6	56.35	6	55.85	56.50	0	23,243	0.00%
2023/04/25	14	56.34	30	56.70	55.90	-16	23,544	-0.07%
2023/04/24	13	58.17	12	58.03	58.00	1	23,797	0.00%
2023/04/21	12	58.70	58	58.67	58.10	-46	23,910	-0.19%
2023/04/20	15	60.37	0	0.00	59.60	15	23,913	0.06%
2023/04/19	18	62.34	10	63.26	61.70	8	23,949	0.03%
2023/04/18	6	63.80	0	0.00	63.30	6	24,001	0.02%
2023/04/17	10	64.80	1	64.60	64.60	9	24,530	0.04%
2023/04/14	0	0.00	2	64.50	64.30	-2	24,969	-0.01%
2023/04/13	5	64.44	4	63.70	63.70	1	25,245	0.00%
2023/04/12	2	64.80	2	64.70	64.70	0	25,380	0.00%
2023/04/11	8	64.30	4	64.68	64.30	4	25,460	0.02%
2023/04/10	3	64.80	7	65.10	65.20	-4	25,447	-0.02%
2023/04/07	21	64.28	2	65.20	64.10	19	25,252	0.08%
2023/04/06	3	63.43	6	62.95	63.60	-3	24,885	-0.01%
2023/03/31	2	62.50	2	61.90	62.60	0	24,950	0.00%
2023/03/30	7	61.64	7	62.06	62.00	0	25,029	0.00%
2023/03/29	2	61.50	23	61.43	61.60	-21	25,176	-0.08%
2023/03/28	35	62.14	17	63.16	61.70	18	25,355	0.07%
2023/03/27	26	63.95	14	64.08	63.60	12	25,215	0.05%
2023/03/24	11	63.07	11	63.78	63.00	0	25,157	0.00%
2023/03/22	0	0.00	1	63.30	63.30	-1	25,290	0.00%
2023/03/21	16	62.84	22	63.56	62.70	-6	25,422	-0.02%
2023/03/20	8	62.78	8	62.68	63.20	0	25,545	0.00%
2023/03/17	14	62.13	14	61.97	62.20	0	25,901	0.00%
2023/03/16	11	61.28	13	62.36	61.10	-2	26,237	-0.01%
2023/03/15	5	63.80	0	0.00	63.00	5	26,537	0.02%
2023/03/14	10	63.00	10	62.50	62.50	0	26,978	0.00%
2023/03/13	4	60.70	4	61.55	62.60	0	27,719	0.00%
2023/03/10	29	62.61	32	62.59	62.60	-3	28,235	-0.01%
2023/03/09	17	65.19	18	64.89	64.40	-1	29,472	0.00%
2023/03/08	4	63.65	20	63.44	63.40	-16	29,774	-0.05%
2023/03/07	0	65.60	5	64.90	64.90	-5	29,637	-0.02%
2023/03/06	1	64.80	3	64.60	64.80	-2	29,643	-0.01%
2023/03/03	15	63.94	14	65.06	63.60	1	29,568	0.00%
2023/03/02	19	64.96	11	66.08	64.80	8	29,462	0.03%
2023/03/01	19	66.71	22	66.64	66.10	-3	29,189	-0.01%
2023/02/24	32	66.20	22	66.78	65.40	10	28,773	0.03%
2023/02/23	5	65.50	11	66.32	66.70	-6	28,439	-0.02%
2023/02/22	10	64.97	6	64.97	64.60	4	28,059	0.01%
2023/02/21	27	67.52	45	67.29	66.70	-18	27,948	-0.06%
2023/02/20	2	67.20	3	66.37	66.90	-1	27,536	0.00%
2023/02/17	6	65.68	3	65.70	65.80	3	27,439	0.01%
2023/02/16	1	65.30	3	65.40	65.60	-2	27,622	-0.01%
2023/02/15	32	63.96	31	64.36	64.50	1	27,729	0.00%
2023/02/14	2	65.65	13	65.88	65.50	-11	27,359	-0.04%
2023/02/13	21	65.53	10	65.39	65.20	11	27,496	0.04%
2023/02/10	3	66.43	149	67.40	65.50	-146	27,637	-0.53%	大賣/鉅額交易
2023/02/09	194	67.08	75	66.91	67.70	119	27,428	0.43%	大買/鉅額交易
2023/02/08	57	66.48	26	66.49	66.30	31	27,527	0.11%
2023/02/07	20	66.49	36	66.19	66.10	-16	27,519	-0.06%
2023/02/06	10	66.37	34	68.01	68.70	-24	27,040	-0.09%
2023/02/03	80	67.04	15	67.29	65.10	65	26,040	0.25%
2023/02/02	0	0.00	8	65.69	66.90	-8	24,490	-0.03%
2023/01/31	0	0.00	1	60.10	60.80	-1	24,234	0.00%
2023/01/30	3	58.00	6	58.60	59.50	-3	24,065	-0.01%
2023/01/16	2	57.30	1	57.70	57.20	1	24,166	0.00%
2023/01/13	12	59.65	12	58.97	57.30	0	24,282	0.00%
2023/01/12	11	59.55	11	59.83	59.50	0	24,235	0.00%
2023/01/11	11	59.35	30	59.55	59.00	-19	24,121	-0.08%
2023/01/10	2	58.75	3	59.00	58.80	-1	24,312	0.00%
2023/01/09	9	59.04	8	58.93	58.70	1	24,559	0.00%
2023/01/06	14	58.79	13	59.32	58.50	1	24,854	0.00%
2023/01/05	17	59.44	36	59.81	58.70	-19	25,296	-0.08%
2023/01/04	65	59.03	42	58.76	58.80	23	25,241	0.09%
2023/01/03	29	57.92	6	57.28	58.10	23	25,223	0.09%
2022/12/30	1	56.10	1	56.50	55.70	0	25,198	0.00%
2022/12/28	0	0.00	1	56.40	55.70	-1	25,989	0.00%
2022/12/27	19	56.65	18	56.48	57.10	1	26,174	0.00%
2022/12/26	1	55.90	1	55.50	55.70	0	26,380	0.00%
2022/12/23	14	55.06	9	55.37	55.00	5	26,855	0.02%
2022/12/22	16	56.33	5	56.60	55.40	11	27,133	0.04%
2022/12/21	1	54.20	6	54.53	55.80	-5	27,737	-0.02%
2022/12/20	4	55.80	7	54.90	54.40	-3	28,192	-0.01%
2022/12/19	7	56.53	7	57.23	56.40	0	28,938	0.00%
2022/12/15	9	58.29	9	58.81	58.20	0	30,474	0.00%
2022/12/14	24	58.20	13	58.43	58.40	11	31,185	0.04%
2022/12/13	9	59.04	7	59.24	58.40	2	31,538	0.01%
2022/12/12	5	59.44	4	59.28	58.90	1	31,888	0.00%
2022/12/09	11	59.58	23	59.92	59.40	-12	31,984	-0.04%
2022/12/08	14	59.93	15	59.93	59.90	-1	31,994	0.00%
2022/12/07	16	58.99	13.1	58.29	58.00	2.9	32,125	0.01%
2022/12/06	22	60.47	96	60.73	59.90	-74	32,225	-0.23%
2022/12/05	92	60.84	319	61.13	60.40	-227	32,529	-0.70%	大賣/鉅額交易
2022/12/02	335	59.21	42	59.03	59.10	293	31,931	0.92%	大買/鉅額交易
2022/12/01	16	59.31	48	59.21	57.80	-32	31,833	-0.10%
2022/11/30	57	56.63	23	56.54	57.60	34	31,310	0.11%
2022/11/29	4	51.15	4	51.63	52.40	0	31,608	0.00%
2022/11/28	2	51.55	0	0.00	51.50	2	33,714	0.01%
2022/11/25	3	53.10	1	52.70	52.70	2	34,360	0.01%
2022/11/24	10	53.00	3	53.23	53.40	7	35,383	0.02%
2022/11/23	4	52.68	0	0.00	52.40	4	35,608	0.01%
2022/11/22	3	52.80	3	53.00	52.80	0	35,980	0.00%
2022/11/21	4	53.05	6	53.87	52.80	-2	37,064	-0.01%
2022/11/18	3	53.70	0	0.00	53.40	3	37,282	0.01%
2022/11/17	0	0.00	2	55.00	54.70	-2	38,061	-0.01%
2022/11/16	3	54.03	4	54.68	54.50	-1	38,499	0.00%
2022/11/15	5	54.18	1	54.20	54.30	4	38,967	0.01%
2022/11/14	0	0.00	5	53.86	54.30	-5	39,829	-0.01%
2022/11/11	4	53.10	3	52.40	52.40	1	40,889	0.00%
2022/11/10	2	52.85	0	0.00	52.70	2	41,712	0.00%
2022/11/09	4	52.60	13	53.08	53.40	-9	42,307	-0.02%
2022/11/08	13	52.93	14	53.45	51.80	-1	43,100	0.00%
2022/11/07	33	53.07	24	53.25	52.50	9	43,801	0.02%
2022/11/04	7	52.66	7	53.20	53.50	0	44,700	0.00%
2022/11/03	13	51.08	21	51.25	52.70	-8	44,986	-0.02%
2022/11/02	15	50.54	10	50.82	50.50	5	45,218	0.01%
2022/11/01	4	50.20	3	50.63	50.90	1	46,009	0.00%
2022/10/31	2	48.95	16	49.38	50.50	-14	46,929	-0.03%
2022/10/28	20	49.00	8	48.38	48.30	12	48,686	0.02%
2022/10/27	0	0.00	10	49.44	50.30	-10	49,722	-0.02%
2022/10/26	11	48.85	10	49.20	48.40	1	50,392	0.00%
2022/10/24	10	50.10	8	50.61	49.65	2	52,478	0.00%
2022/10/21	5	50.40	6	49.83	49.25	-1	54,504	0.00%
2022/10/20	7	50.46	17	51.56	51.00	-10	55,537	-0.02%
2022/10/19	13	51.98	2	52.10	51.70	11	56,959	0.02%
2022/10/18	10	52.95	4	52.80	52.00	6	58,860	0.01%
2022/10/17	22	50.26	22	50.37	52.50	0	62,994	0.00%
2022/10/14	8	51.75	15	51.58	51.70	-7	65,525	-0.01%
2022/10/13	6	50.31	3	50.17	49.05	3	66,365	0.00%
2022/10/12	7	51.51	9	51.91	53.00	-2	66,666	0.00%
2022/10/11	20	52.23	52	52.26	51.60	-32	67,341	-0.05%
2022/10/07	32	56.38	13	56.20	55.90	19	67,859	0.03%
2022/10/06	50	55.92	34	55.51	56.50	16	69,128	0.02%
2022/10/05	59	56.84	52	55.39	55.00	7	70,843	0.01%
2022/10/04	115	55.72	114	55.91	55.90	1	71,871	0.00%	大買/大賣/
2022/10/03	4	53.65	150	53.93	54.30	-146	72,857	-0.20%	大賣/鉅額交易
2022/09/30	13	51.62	23	52.42	54.80	-10	75,063	-0.01%
2022/09/29	152	53.33	6	53.35	53.30	146	77,665	0.19%	大買/鉅額交易
2022/09/28	12	54.88	11	52.78	52.00	1	81,115	0.00%
2022/09/27	57	56.42	55	54.84	56.60	2	82,606	0.00%
2022/09/26	27	57.99	65	57.06	56.00	-38	83,725	-0.05%
2022/09/23	106	62.39	62	61.98	60.80	44	84,788	0.05%	大買/
2022/09/22	81.1	64.27	83	63.29	62.70	-1.9	85,208	0.00%
2022/09/21	68	63.83	91	64.03	64.50	-23	85,680	-0.03%
2022/09/20	34	62.59	31	62.35	62.80	3	87,623	0.00%
2022/09/19	41	61.74	40	61.86	61.30	1	87,693	0.00%
2022/09/16	16	61.58	67	61.49	61.20	-51	87,845	-0.06%
2022/09/15	85	62.38	24	61.86	61.30	61	88,657	0.07%
2022/09/14	78	62.28	76	62.42	62.60	2	89,958	0.00%
2022/09/13	115	63.58	130	62.57	62.20	-15	89,566	-0.02%	大買/大賣/
2022/09/12	205	63.40	205	63.37	63.30	0	89,038	0.00%	大買/大賣/
2022/09/08	24	60.71	27	61.18	60.80	-3	88,042	0.00%
2022/09/07	48	60.37	68	60.16	60.40	-20	87,776	-0.02%
2022/09/06	21	62.67	108	62.87	60.10	-87	87,085	-0.10%	大賣/
2022/09/05	80	64.07	83	64.24	63.40	-3	86,076	0.00%
2022/09/02	71	64.76	37.2	64.66	63.90	33.8	84,883	0.04%
2022/09/01	16	60.77	14	61.05	60.20	2	82,647	0.00%
2022/08/31	121	61.69	23	61.75	62.30	98	81,807	0.12%	大買/
2022/08/30	5	59.70	5	59.10	59.10	0	80,656	0.00%
2022/08/29	6	58.52	6	58.98	58.70	0	80,251	0.00%
2022/08/26	9	62.93	20	62.49	61.60	-11	79,833	-0.01%
2022/08/25	1	61.10	9	60.90	61.00	-8	78,831	-0.01%
2022/08/24	60	59.61	49	59.48	59.50	11	78,464	0.01%
2022/08/23	22	60.40	19	60.54	60.20	3	77,650	0.00%
2022/08/22	23	61.77	11	61.65	61.00	12	77,073	0.02%
2022/08/19	13	64.68	19	64.16	63.90	-6	76,527	-0.01%
2022/08/18	43	65.02	63	65.40	64.20	-20	75,462	-0.03%
2022/08/17	56	64.69	97	64.58	65.50	-41	74,055	-0.06%
2022/08/16	37	63.86	37	64.14	62.50	0	72,978	0.00%
2022/08/15	40	63.07	30	63.46	64.50	10	72,200	0.01%
2022/08/12	9	64.33	17	64.14	63.20	-8	71,105	-0.01%
2022/08/11	20	64.04	10	63.76	63.80	10	70,103	0.01%
2022/08/10	22	61.06	22	61.70	62.00	0	69,002	0.00%
2022/08/09	7.1	59.22	15	59.63	59.70	-7.9	68,156	-0.01%
2022/08/08	9	58.58	10	59.34	60.40	-1	67,502	0.00%
2022/08/05	18	59.84	41	59.95	62.00	-23	66,539	-0.03%
2022/08/04	87	59.98	120	59.04	58.30	-33	65,593	-0.05%	大賣/
2022/08/03	15.1	64.32	16	64.59	63.30	-0.9	63,697	0.00%
2022/08/02	19	64.04	26	64.50	64.30	-7	62,596	-0.01%
2022/08/01	101	65.83	36	65.91	65.80	65	61,911	0.10%	大買/
2022/07/29	32	65.43	28	65.67	65.10	4	61,030	0.01%
2022/07/28	40	66.20	44	66.50	65.40	-4	59,645	-0.01%
2022/07/27	21	63.34	22	63.63	64.70	-1	57,530	0.00%
2022/07/26	21	65.63	26	66.02	64.20	-5	56,412	-0.01%
2022/07/25	1	64.70	2	65.75	66.60	-1	55,233	0.00%
2022/07/22	26	66.62	26	67.04	64.70	0	53,167	0.00%
2022/07/21	22	62.38	38	63.72	65.60	-16	48,899	-0.03%
2022/07/20	26	60.15	19	60.04	59.70	7	46,099	0.02%
2022/07/19	25	58.29	22	58.72	58.10	3	44,897	0.01%
2022/07/18	32	60.18	26	60.06	59.10	6	44,100	0.01%
2022/07/15	1	60.20	13	59.46	58.90	-12	42,995	-0.03%
2022/07/14	12	59.44	16	59.63	60.70	-4	42,083	-0.01%
2022/07/13	7	59.60	16	60.61	58.40	-9	40,525	-0.02%
2022/07/12	50	58.96	29	59.16	57.60	21	38,521	0.05%
2022/07/11	33	60.31	56	59.99	60.90	-23	36,860	-0.06%
2022/07/08	70.1	61.36	54	60.79	60.50	16.1	35,597	0.05%
2022/07/07	35	59.57	32.8	59.16	61.70	2.2	33,181	0.01%
2022/07/06	48	60.48	75.2	59.56	56.90	-27.2	30,092	-0.09%
2022/07/05	5.1	58.29	6	58.63	60.70	-0.9	26,355	0.00%
2022/07/04	23	53.03	24	52.19	55.20	-1	24,146	0.00%
2022/07/01	55	50.58	39	50.30	50.20	16	22,541	0.07%
2022/06/30	16	49.17	20	49.71	48.90	-4	20,532	-0.02%
2022/06/29	43	54.34	16	53.39	52.00	27	19,418	0.14%
2022/06/28	83	58.84	18	57.31	57.70	65	17,930	0.36%
2022/06/27	3	57.20	33	57.12	57.80	-30	15,291	-0.20%
2022/06/24	12.1	51.76	41	51.29	52.60	-28.9	14,754	-0.20%
2022/06/23	28	48.11	31	48.54	47.90	-3	14,113	-0.02%
2022/06/22	22	48.85	16	49.42	49.70	6	13,272	0.05%
2022/06/21	1	44.55	2	45.55	46.30	-1	11,791	-0.01%
2022/06/20	3	43.43	11	42.91	42.10	-8	11,763	-0.07%
2022/06/17	0	0.00	2	44.90	44.00	-2	11,742	-0.02%
2022/06/16	0	0.00	1	46.90	45.05	-1	11,870	-0.01%
2022/06/15	1	45.95	0	0.00	45.75	1	11,921	0.01%
2022/06/13	12	45.79	2	45.53	45.60	10	12,401	0.08%
2022/06/07	2	48.48	0	0.00	48.15	2	13,501	0.01%
2022/06/06	3	49.55	13	49.62	49.00	-10	13,971	-0.07%
2022/06/02	50	49.80	50	50.48	49.25	0	14,489	0.00%
2022/06/01	2	49.95	0	0.00	49.55	2	14,792	0.01%
2022/05/31	2	49.50	5	49.82	50.00	-3	15,290	-0.02%
2022/05/30	0	0.00	2	48.05	48.15	-2	16,732	-0.01%
2022/05/27	0	0.00	2	47.30	47.05	-2	17,646	-0.01%
2022/05/24	1	46.85	0	0.00	45.95	1	18,678	0.01%
2022/05/23	0	0.00	1	47.55	47.30	-1	18,733	-0.01%
2022/05/20	0	0.00	1	46.70	47.00	-1	19,058	-0.01%
2022/05/18	1	46.90	2	46.90	47.20	-1	19,316	-0.01%
2022/05/17	0	0.00	1	46.70	47.20	-1	19,454	-0.01%
2022/05/16	34.1	45.86	30	45.70	45.70	4.1	19,732	0.02%
2022/05/13	0.1	46.10	0	0.00	45.90	0.1	19,998	0.00%
2022/05/12	16.1	45.35	13	45.04	44.95	3.1	20,310	0.02%
2022/05/11	10	45.82	11	45.90	46.15	-1	20,437	0.00%
2022/05/10	3	45.75	3	46.45	46.45	0	20,644	0.00%
2022/05/09	58	47.14	55	45.76	45.65	3	21,260	0.01%
2022/05/06	2	49.50	0	0.00	49.95	2	21,534	0.01%
2022/05/05	0	0.00	1	51.30	51.00	-1	22,316	0.00%
2022/05/04	3	48.55	7	49.23	49.30	-4	22,796	-0.02%
2022/05/03	23	47.85	26	48.31	48.45	-3	23,723	-0.01%
2022/04/29	33	49.21	28	48.81	47.60	5	24,171	0.02%
2022/04/28	4	48.43	4	48.75	48.60	0	24,509	0.00%
2022/04/27	8	48.21	22	48.43	48.60	-14	24,884	-0.06%
2022/04/26	3	49.52	8	49.49	49.80	-5	25,059	-0.02%
2022/04/25	7	48.65	13	49.12	48.75	-6	25,311	-0.02%
2022/04/22	29	51.54	27	50.94	51.10	2	25,912	0.01%
2022/04/21	6	52.57	2	51.90	53.00	4	26,781	0.01%
2022/04/18	10	53.00	1	54.70	53.20	9	29,264	0.03%
2022/04/15	5	54.26	3	54.57	54.20	2	29,725	0.01%
2022/04/14	2	56.10	0	0.00	56.10	2	30,518	0.01%
2022/04/13	0	0.00	4	56.75	56.60	-4	31,079	-0.01%
2022/04/11	28	54.52	34	54.36	54.00	-6	32,647	-0.02%
2022/04/08	4	56.53	2	56.85	56.70	2	33,380	0.01%
2022/04/07	0.3	57.50	0	0.00	55.70	0.3	33,765	0.00%
2022/04/06	25.1	58.92	0	0.00	58.80	25.1	34,281	0.07%
2022/04/01	2	58.60	2	58.90	60.00	0	35,009	0.00%
2022/03/31	10	60.10	11	60.26	59.20	-1	35,554	0.00%
2022/03/30	36	61.06	0	0.00	60.30	36	37,297	0.10%
2022/03/29	2	59.70	3	59.87	59.80	-1	38,605	0.00%
2022/03/28	6	58.47	6	59.03	59.70	0	40,366	0.00%
2022/03/25	24	61.39	74	59.39	59.30	-50	41,209	-0.12%
2022/03/24	81	61.34	33	61.71	61.80	48	42,122	0.11%
2022/03/23	0	0.00	2	59.80	59.70	-2	42,768	0.00%
2022/03/22	2	58.70	4	58.95	59.30	-2	43,683	0.00%
2022/03/21	14	60.19	10	60.95	58.50	4	44,434	0.01%
2022/03/17	20	58.80	27	58.01	58.60	-7	45,225	-0.02%
2022/03/16	0	0.00	7	56.20	56.20	-7	45,677	-0.02%
2022/03/15	3.1	56.22	2	55.60	55.60	1.1	46,642	0.00%
2022/03/14	24	57.50	24	57.89	57.70	0	47,603	0.00%
2022/03/11	36	57.51	32	57.75	57.80	4	49,421	0.01%
2022/03/10	2	57.90	2	57.50	58.10	0	50,458	0.00%
2022/03/09	35	56.22	34	57.17	56.10	1	52,280	0.00%
2022/03/08	9.4	57.78	11	58.47	56.80	-1.6	53,122	0.00%
2022/03/07	2	60.10	4	61.88	60.10	-2	53,870	0.00%
2022/03/04	16	64.62	10	64.72	64.30	6	54,730	0.01%
2022/03/03	42	68.11	67	67.75	65.40	-25	55,378	-0.05%
2022/03/02	58	63.07	28	62.42	66.90	30	55,289	0.05%
2022/03/01	0	0.00	6	59.20	60.90	-6	56,108	-0.01%
2022/02/25	46.1	58.17	49	59.20	57.90	-2.9	56,859	-0.01%
2022/02/24	9.1	59.90	6	59.37	57.70	3.1	58,297	0.01%
2022/02/23	8	62.11	0	0.00	62.10	8	58,653	0.01%
2022/02/22	26.2	62.60	21	64.07	61.50	5.2	61,135	0.01%
2022/02/18	3	64.90	3	64.50	65.80	0	64,354	0.00%
2022/02/17	1.1	64.81	0	0.00	65.20	1.1	66,364	0.00%
2022/02/16	14	65.36	4	65.10	64.40	10	69,945	0.01%
2022/02/15	2.1	63.14	2	63.00	63.00	0.1	72,472	0.00%
2022/02/14	2.1	64.94	7	64.61	63.90	-4.9	72,684	-0.01%
2022/02/11	0	0.00	8	68.03	68.30	-8	72,541	-0.01%
2022/02/10	1	68.50	3	68.37	67.70	-2	72,614	0.00%
2022/02/09	12	68.85	16	68.39	67.90	-4	72,466	-0.01%
2022/02/08	12	67.17	4	66.90	66.90	8	71,804	0.01%
2022/02/07	29	65.30	23	64.63	67.00	6	71,431	0.01%
2022/01/26	44	64.04	46	63.26	63.80	-2	70,997	0.00%
2022/01/25	73	64.19	64	65.97	62.60	9	70,780	0.01%
2022/01/24	5	67.46	4	67.10	67.00	1	70,115	0.00%
2022/01/21	8	68.91	7	69.27	69.10	1	69,798	0.00%
2022/01/20	3	68.83	3	69.30	69.20	0	69,315	0.00%
2022/01/19	5	69.20	6	69.87	69.90	-1	69,702	0.00%
2022/01/18	15	70.61	25	70.77	70.50	-10	70,003	-0.01%
2022/01/17	12	70.97	12.3	71.57	70.60	-0.3	72,127	0.00%
2022/01/14	8	68.33	1	68.70	69.00	7	75,490	0.01%
2022/01/13	3	70.80	2	71.90	71.00	1	76,728	0.00%
2022/01/12	5	73.32	2	71.80	72.00	3	76,617	0.00%
2022/01/11	11.3	76.24	8	73.15	72.30	3.3	76,497	0.00%
2022/01/10	15	78.45	12	78.84	79.60	3	75,611	0.00%
2022/01/07	12	79.72	8	78.20	78.00	4	75,101	0.01%
2022/01/06	7	79.93	4	81.40	82.00	3	74,186	0.00%
2022/01/05	9	82.72	9	82.96	81.60	0	73,565	0.00%
2022/01/04	18	86.34	11	87.27	84.60	7	72,904	0.01%
2022/01/03	10	86.15	28	86.46	86.00	-18	71,769	-0.03%
2021/12/30	4	84.75	15	84.70	84.80	-11	70,921	-0.02%
2021/12/29	8	83.13	6	84.27	85.80	2	70,467	0.00%
2021/12/28	13	84.61	11	83.62	83.00	2	69,792	0.00%
2021/12/27	8	86.51	7	86.30	85.60	1	69,030	0.00%
2021/12/24	24	87.64	28	87.95	86.40	-4	68,493	-0.01%
2021/12/23	51	85.87	37	86.49	87.10	14	66,633	0.02%
2021/12/22	12	86.03	50	85.78	83.80	-38	65,222	-0.06%
2021/12/21	74	83.64	49	84.22	83.00	25	63,397	0.04%
2021/12/20	24	83.01	17	82.40	84.90	7	62,609	0.01%
2021/12/17	15	80.71	15	81.42	80.80	0	61,374	0.00%
2021/12/16	3	81.13	11	81.71	83.30	-8	60,439	-0.01%
2021/12/15	10	77.80	20	77.91	80.10	-10	59,346	-0.02%
2021/12/14	15	76.90	15	76.77	75.70	0	58,582	0.00%
2021/12/13	12	81.00	8	80.69	80.10	4	57,890	0.01%
2021/12/10	5	81.62	6	80.63	80.70	-1	57,413	0.00%
2021/12/09	7	82.87	11	82.45	81.30	-4	56,784	-0.01%
2021/12/08	20	84.39	10	82.29	81.30	10	55,622	0.02%
2021/12/07	37	86.91	29	87.28	84.00	8	54,330	0.01%
2021/12/06	15	85.19	17	85.62	86.10	-2	52,273	0.00%
2021/12/03	16	84.75	108	82.37	85.20	-92	50,932	-0.18%	大賣/
2021/12/02	117	81.11	17	80.88	80.20	100	48,676	0.21%	大買/
2021/12/01	15	78.25	27	80.91	83.40	-12	47,284	-0.03%
2021/11/30	13	80.50	18	80.13	77.50	-5	45,911	-0.01%
2021/11/29	7	76.07	20	73.86	78.00	-13	44,541	-0.03%
2021/11/26	28	80.27	63	81.56	77.80	-35	43,241	-0.08%
2021/11/25	115	83.07	56	82.64	81.00	59	41,666	0.14%	大買/
2021/11/24	30	79.65	32	79.64	79.40	-2	39,840	-0.01%
2021/11/23	33	80.06	32	78.53	78.40	1	38,800	0.00%
2021/11/22	9	87.58	7	87.51	86.70	2	36,977	0.01%
2021/11/19	24	88.28	30	88.93	87.60	-6	35,950	-0.02%
2021/11/18	12	85.99	9	86.52	86.10	3	33,342	0.01%
2021/11/17	33	84.67	41	86.12	87.50	-8	31,980	-0.03%
2021/11/16	21	86.94	14.1	84.40	82.10	7	29,613	0.02%
2021/11/15	24	92.21	22	90.94	90.90	2	27,416	0.01%
2021/11/12	18	86.22	11	89.69	90.90	7	23,622	0.03%
2021/11/11	1	89.80	0	0.00	82.70	1	20,738	0.00%
2021/11/10	0	0.00	3	89.27	89.60	-3	20,223	-0.01%
2021/11/09	0	0.00	2	83.70	81.50	-2	19,998	-0.01%
2021/11/08	1	72.00	0	0.00	77.00	1	19,674	0.01%
2021/11/04	1	71.20	0	0.00	67.00	1	19,373	0.01%
2021/11/03	0	0.00	7	70.43	71.20	-7	19,313	-0.04%
2021/11/01	0	0.00	15	70.57	72.10	-15	18,681	-0.08%
2021/10/29	0	0.00	2	65.60	65.60	-2	18,466	-0.01%
2021/10/28	18	58.78	15	59.85	59.70	3	18,452	0.02%
2021/10/27	1	59.50	2	60.75	60.00	-1	18,184	-0.01%
2021/10/26	27	52.83	31	55.25	58.30	-4	17,528	-0.02%
2021/10/25	26	52.83	19	52.70	53.00	7	16,933	0.04%
2021/10/22	7	51.49	14	52.46	52.50	-7	14,480	-0.05%
2021/10/21	6	47.56	6	47.86	48.25	0	10,349	0.00%
2021/10/20	1	42.25	1	41.65	43.90	0	8,083	0.00%
2021/10/19	0	0.00	2	40.10	39.95	-2	7,487	-0.03%
2021/10/08	1	35.60	0	0.00	34.85	1	6,549	0.02%
2021/10/07	0	0.00	1	35.95	35.95	-1	6,559	-0.02%
2021/09/01	2	36.00	0	0.00	36.05	2	8,516	0.02%
2021/08/24	1	35.65	0	0.00	35.25	1	9,016	0.01%
2021/08/18	2	35.45	0	0.00	36.10	2	9,247	0.02%
2021/08/17	1	36.85	0	0.00	35.35	1	9,273	0.01%
2021/08/05	0	0.00	11	41.50	41.90	-11	10,230	-0.11%
2021/08/04	0	0.00	2	41.50	41.55	-2	10,568	-0.02%
2021/07/30	1	39.15	2	38.58	39.25	-1	10,549	-0.01%
2021/07/28	1	35.60	0	0.00	35.35	1	10,650	0.01%
2021/07/27	0	0.00	1	37.00	36.75	-1	11,139	-0.01%
2021/07/19	0	0.00	1	37.55	37.50	-1	14,204	-0.01%
2021/07/16	2	38.05	1	37.70	37.60	1	14,660	0.01%
2021/07/13	3	36.98	3	36.55	37.40	0	16,141	0.00%
2021/07/12	0	0.00	8	38.15	37.80	-8	16,954	-0.05%
2021/07/08	1	37.70	0	0.00	37.95	1	17,835	0.01%
2021/07/07	0	0.00	1	38.70	38.15	-1	18,004	-0.01%
2021/07/05	0	0.00	2	39.80	39.75	-2	18,084	-0.01%
2021/07/02	4	38.80	0	0.00	38.85	4	18,091	0.02%
2021/06/30	2	39.15	2	39.50	39.30	0	18,294	0.00%
2021/06/29	4	39.98	2	39.20	39.20	2	18,468	0.01%
2021/06/28	7	41.00	7	41.60	41.05	0	18,540	0.00%
2021/06/24	0	0.00	1	40.55	40.85	-1	18,544	-0.01%
2021/06/21	1	38.95	2	40.40	40.35	-1	18,246	-0.01%
2021/06/18	2	39.95	0	0.00	39.95	2	18,080	0.01%
2021/06/16	0	0.00	1	40.70	40.10	-1	17,926	-0.01%
2021/06/15	0	0.00	2	41.60	41.95	-2	17,718	-0.01%
2021/06/08	0	0.00	1	35.85	36.30	-1	16,667	-0.01%
2021/06/03	1	36.85	1	37.25	37.25	0	16,671	0.00%
2021/06/01	1	38.05	0	0.00	37.25	1	16,592	0.01%
2021/05/31	0	0.00	1	36.55	37.05	-1	16,440	-0.01%
2021/05/28	1	37.00	0	0.00	36.40	1	16,429	0.01%
2021/05/27	0	0.00	1	36.20	36.20	-1	16,365	-0.01%
2021/05/25	0	0.00	7	35.29	35.50	-7	16,250	-0.04%
2021/05/24	6	34.94	0	0.00	35.25	6	16,189	0.04%
2021/05/21	1	34.70	0	0.00	34.65	1	16,131	0.01%
2021/05/19	0	0.00	1	33.60	34.25	-1	15,972	-0.01%
2021/05/18	0	0.00	1	33.55	34.25	-1	15,837	-0.01%
2021/05/17	1	32.25	0	0.00	32.10	1	15,722	0.01%
2021/05/13	3	35.15	3	36.65	35.05	0	15,242	0.00%
2021/05/12	9	37.16	7	37.36	36.25	2	14,940	0.01%
2021/05/10	8	40.59	0	0.00	40.55	8	14,152	0.06%
2021/05/07	1	40.90	3	40.50	40.50	-2	14,117	-0.01%
2021/05/06	0	0.00	2	40.50	39.65	-2	13,953	-0.01%
2021/05/04	14	43.04	11	41.19	40.60	3	13,491	0.02%
2021/05/03	4	43.08	5	43.72	42.15	-1	12,947	-0.01%
2021/04/29	26	41.82	25	43.50	41.60	1	12,558	0.01%
2021/04/28	4	43.89	2	44.10	43.10	2	12,112	0.02%
2021/04/27	5	43.05	3	43.02	43.15	2	11,739	0.02%
2021/04/26	1	43.40	5	43.50	44.70	-4	11,342	-0.04%
2021/04/23	0	0.00	5	39.81	41.80	-5	10,462	-0.05%
2021/04/22	27	39.12	31	40.87	38.00	-4	9,884	-0.04%
2021/04/21	6	40.64	5	40.98	40.60	1	9,433	0.01%
2021/04/20	7	39.32	7	39.04	39.95	0	9,050	0.00%
2021/04/19	12	40.98	4	40.53	40.10	8	8,710	0.09%
2021/04/16	4	39.06	3	39.37	39.45	1	7,903	0.01%
2021/04/15	2	33.38	14	35.06	35.90	-12	7,040	-0.17%
2021/04/14	3	32.40	4	32.84	32.65	-1	6,352	-0.02%
2021/04/13	3	33.13	4	33.29	33.10	-1	6,203	-0.02%
2021/04/12	3	31.80	1	32.70	32.80	2	5,987	0.03%
2021/04/09	3	31.32	0.5	31.45	31.50	2.5	5,789	0.04%
2021/04/08	7	31.56	1	31.45	31.45	6	5,763	0.10%
2021/04/07	3.5	31.49	0	0.00	31.45	3.5	5,728	0.06%
2021/04/01	5	31.01	4	31.14	31.20	1	5,507	0.02%
2021/03/31	0	0.00	12	30.80	30.85	-12	5,291	-0.23%
2021/03/30	1	29.70	0	0.00	29.70	1	5,047	0.02%
2021/03/29	0	0.00	1	29.80	29.70	-1	5,032	-0.02%
2021/03/22	0	0.00	3	29.10	29.20	-3	5,117	-0.06%
2021/03/17	0	0.00	20	28.75	28.50	-20	5,164	-0.39%
2021/03/15	0	0.00	34	28.75	28.70	-34	5,431	-0.63%
2021/03/11	1	29.00	11	29.07	29.00	-10	5,683	-0.18%
2021/03/09	1	28.00	0	0.00	28.05	1	5,996	0.02%
2021/03/05	10	28.45	0	0.00	28.55	10	6,024	0.17%
2021/03/04	10	29.05	0	0.00	28.80	10	6,133	0.16%
2021/02/23	0	0.00	9	29.05	29.05	-9	6,537	-0.14%
2021/02/19	0	0.00	4	28.50	28.30	-4	6,546	-0.06%
2021/02/17	2	28.35	0	0.00	28.55	2	6,536	0.03%
2021/02/04	9	28.35	0	0.00	28.15	9	6,480	0.14%
2021/01/29	2	28.45	1	29.05	28.45	1	6,598	0.02%
2021/01/25	4	28.25	0	0.00	28.25	4	6,474	0.06%
2021/01/22	0	0.00	1	27.95	27.85	-1	6,458	-0.02%
2021/01/21	3	28.28	4.2	28.35	28.00	-1.2	6,408	-0.02%
2021/01/20	4	28.35	1	28.65	28.30	3	6,375	0.05%
2021/01/15	1	29.95	0	0.00	29.80	1	6,253	0.02%
2021/01/14	0	0.00	10	30.15	30.10	-10	6,205	-0.16%
2021/01/13	0	0.00	0.3	29.70	29.75	-0.3	6,175	0.00%
2021/01/12	0	0.00	1	29.70	29.40	-1	6,141	-0.02%
2021/01/07	0	0.00	4.2	30.00	29.95	-4.2	5,996	-0.07%
2021/01/05	3	30.80	0	0.00	30.85	3	5,853	0.05%
2020/12/31	7	31.09	35	30.80	30.75	-28	5,767	-0.49%
2020/12/30	29	31.33	0	0.00	31.25	29	5,816	0.50%
2020/12/25	2	30.55	0	0.00	30.55	2	5,630	0.04%
2020/12/21	1	31.40	0	0.00	30.70	1	5,620	0.02%
2020/12/18	10	32.05	0	0.00	31.35	10	5,590	0.18%
2020/12/16	0	0.00	2	30.80	31.25	-2	5,463	-0.04%
2020/12/14	0	0.00	3	31.02	31.45	-3	5,418	-0.06%
2020/12/11	3	31.47	0	0.00	30.90	3	5,397	0.06%
2020/12/10	0	0.00	2	32.20	31.60	-2	5,361	-0.04%
2020/12/09	10	32.00	0	0.00	32.45	10	5,222	0.19%
2020/12/08	0	0.00	4	32.13	31.80	-4	5,085	-0.08%
2020/12/07	1	31.80	1	31.70	31.70	0	5,005	0.00%
2020/12/04	4	31.39	0	0.00	31.30	4	4,944	0.08%
2020/12/03	5	32.37	4	32.09	32.05	1	4,829	0.02%
2020/12/02	2	31.53	0	0.00	31.50	2	4,736	0.04%
2020/11/20	0	0.00	3	30.30	30.45	-3	4,811	-0.06%
2020/11/18	0	0.00	21	29.51	29.40	-21	4,566	-0.46%
2020/11/13	1	28.55	0	0.00	28.60	1	4,612	0.02%
2020/11/12	0	0.00	10	28.90	28.80	-10	4,618	-0.22%
2020/11/09	10	28.55	5	29.15	28.60	5	4,601	0.11%
2020/11/02	1	28.40	0	0.00	28.40	1	4,922	0.02%
2020/10/28	17	29.05	0	0.00	29.00	17	5,093	0.33%
2020/10/13	0	0.00	1	29.20	29.15	-1	5,862	-0.02%
2020/10/12	1	29.25	0	0.00	29.20	1	5,949	0.02%
2020/10/07	10	29.70	0	0.00	29.50	10	6,051	0.17%
2020/09/24	1	28.65	4	28.70	28.35	-3	6,839	-0.04%
2020/09/18	1	30.35	0	0.00	30.10	1	7,613	0.01%
2020/09/14	0	0.00	1	30.60	30.45	-1	7,913	-0.01%
2020/09/09	0	0.00	0	31.00	31.00	0	8,241	0.00%
2020/09/07	0	0.00	2	31.55	31.00	-2	8,379	-0.02%
2020/09/04	0	0.00	1	30.60	30.60	-1	8,293	-0.01%
2020/08/31	0	0.00	3	30.77	30.10	-3	8,182	-0.04%
2020/08/27	1	29.80	1	30.00	29.80	0	8,063	0.00%
2020/08/21	0	0.00	0	29.05	28.80	0	8,070	0.00%
2020/08/20	1	28.10	0	0.00	28.10	1	8,171	0.01%
2020/08/19	0	0.00	6	29.60	29.40	-6	8,176	-0.07%
2020/08/14	1	29.70	0	30.15	30.00	1	8,261	0.01%
2020/08/13	0	0.00	1	29.85	29.45	-1	8,271	-0.01%
2020/08/12	2	29.80	0	0.00	29.75	2	8,262	0.02%
2020/08/07	1	30.15	0	0.00	30.10	1	8,296	0.01%
2020/08/06	2	31.28	1	31.50	31.05	1	8,239	0.01%
2020/08/04	1	30.65	0	0.00	30.35	1	8,116	0.01%
2020/08/03	1	29.85	0	0.00	29.85	1	8,021	0.01%
2020/07/29	0	0.00	2	29.63	29.50	-2	8,105	-0.02%
2020/07/28	4	29.50	0	0.00	28.95	4	8,104	0.05%
2020/07/27	0	0.00	1	30.20	30.05	-1	8,020	-0.01%
2020/07/24	0	0.00	1	31.00	30.75	-1	7,968	-0.01%
2020/07/14	1	31.00	4	31.00	31.00	-3	7,806	-0.04%
2020/07/13	2	31.55	0	0.00	31.80	2	7,782	0.03%
2020/07/09	1	33.55	0	0.00	32.90	1	7,741	0.01%
2020/07/08	1	33.25	1	33.50	33.45	0	7,696	0.00%
2020/07/07	0	0.00	5	32.99	32.95	-5	7,652	-0.07%
2020/07/06	3	33.00	0	0.00	33.10	3	7,565	0.04%
2020/07/02	1	32.60	1	32.80	32.50	0	7,536	0.00%
2020/07/01	3	32.52	1	33.95	32.35	2	7,466	0.03%
2020/06/30	1	30.70	5	32.12	33.15	-4	7,086	-0.06%
2020/06/29	0	0.00	1	30.15	30.15	-1	6,816	-0.01%
2020/06/24	0	0.00	2	30.73	30.50	-2	6,829	-0.03%
2020/06/22	0	0.00	4	30.50	30.50	-4	6,869	-0.06%
2020/06/17	0	0.00	2	31.00	30.75	-2	6,739	-0.03%
2020/06/12	1	28.50	0	0.00	29.15	1	7,177	0.01%
2020/06/10	0	0.00	1.1	29.96	30.05	-1.1	7,285	-0.01%
2020/06/03	1	30.05	0	0.00	30.15	1	7,707	0.01%
2020/06/02	2	30.15	0	0.00	30.00	2	7,759	0.03%
2020/06/01	0	0.00	1	30.20	30.55	-1	7,836	-0.01%
2020/05/28	1	29.60	0	0.00	29.60	1	8,077	0.01%
2020/05/27	0	0.00	3	30.87	30.70	-3	8,086	-0.04%
2020/05/26	0	0.00	3	30.17	30.00	-3	8,123	-0.04%
2020/05/21	0	0.00	0	29.15	28.80	0	8,024	0.00%
2020/05/20	0	0.00	1	29.00	28.70	-1	8,128	-0.01%
2020/05/15	1	28.30	0	0.00	28.30	1	8,076	0.01%
2020/05/12	0	0.00	0	29.10	29.10	0	7,979	0.00%
2020/05/08	1	28.95	0	0.00	28.90	1	7,937	0.01%
2020/05/06	0	0.00	4	29.86	29.70	-4	7,842	-0.05%
2020/05/05	3	29.63	2	29.60	29.40	1	7,803	0.01%
2020/05/04	4	29.24	10	29.33	29.25	-6	7,814	-0.08%
2020/04/27	10	30.00	1	30.10	30.00	9	7,955	0.11%
2020/04/24	0	0.00	5	29.05	29.15	-5	7,894	-0.06%
2020/04/22	6	28.83	0	0.00	28.60	6	7,870	0.08%
2020/04/21	0	0.00	1	29.35	28.80	-1	7,852	-0.01%
2020/04/17	0	0.00	1	30.35	30.05	-1	7,769	-0.01%
2020/04/16	1	31.00	1	31.40	31.20	0	7,613	0.00%
2020/04/15	0	0.00	2	31.18	31.20	-2	7,598	-0.03%
2020/04/14	1	30.50	0	0.00	30.60	1	7,525	0.01%
2020/04/13	1	30.50	2	30.55	30.60	-1	7,578	-0.01%
2020/04/10	1	30.00	0	0.00	30.40	1	7,528	0.01%
2020/04/09	0	0.00	10	30.03	29.70	-10	7,544	-0.13%
2020/04/08	12	29.50	3	30.23	30.35	9	7,478	0.12%
2020/04/07	3	29.10	8	29.28	29.25	-5	7,348	-0.07%
2020/04/06	1	29.20	0	0.00	29.35	1	7,284	0.01%
2020/04/01	2	28.65	2	28.40	28.90	0	7,353	0.00%
2020/03/31	3	28.80	8	28.84	28.40	-5	7,422	-0.07%
2020/03/30	10	27.80	0	0.00	28.30	10	7,425	0.13%
2020/03/27	1	29.30	15	29.18	27.95	-14	7,509	-0.19%
2020/03/26	18	28.71	0	0.00	28.85	18	7,909	0.23%
2020/03/25	0	0.00	1	28.90	28.90	-1	8,151	-0.01%
2020/03/24	2	28.50	3	28.40	28.40	-1	8,194	-0.01%
2020/03/23	3	27.70	0	0.00	27.70	3	8,536	0.04%
2020/03/20	4	29.75	7	29.92	29.45	-3	8,940	-0.03%
2020/03/19	24	27.20	30	27.60	28.40	-6	9,253	-0.06%
2020/03/18	4	27.58	4	27.66	26.95	0	8,872	0.00%
2020/03/16	2	29.08	0	0.00	27.00	2	8,874	0.02%
2020/03/13	1	29.15	5	29.18	29.75	-4	8,709	-0.05%
2020/03/11	5	34.91	2	34.85	34.85	3	8,348	0.04%
2020/03/09	2	36.15	2	35.60	35.60	0	8,248	0.00%
2020/03/06	0	0.00	2	37.55	37.55	-2	8,123	-0.02%
2020/03/05	3	36.98	0	0.00	36.90	3	8,060	0.04%
2020/03/03	2	37.18	8	37.81	37.45	-6	7,867	-0.08%
2020/02/26	1	35.80	0	0.00	36.50	1	7,373	0.01%
2020/02/24	0	0.00	1	34.95	34.90	-1	7,183	-0.01%
2020/02/20	0	0.00	1	34.90	35.30	-1	7,060	-0.01%
2020/02/14	1	34.45	0	0.00	34.40	1	7,082	0.01%
2020/02/11	0	0.00	12	33.86	34.00	-12	7,123	-0.17%
2020/02/10	0	0.00	2	32.55	33.05	-2	7,237	-0.03%
2020/02/07	2	33.48	2	33.53	33.35	0	7,243	0.00%
2020/02/06	0	0.00	1	34.20	34.20	-1	7,237	-0.01%
2020/02/04	0	0.00	1	33.15	33.50	-1	7,220	-0.01%
2020/02/03	4	32.20	6	32.73	33.00	-2	7,249	-0.03%
2020/01/31	2	34.43	1	35.00	34.25	1	7,189	0.01%
2020/01/30	4	34.83	5	34.94	34.20	-1	7,193	-0.01%
2020/01/14	0	0.00	3	37.50	37.80	-3	7,433	-0.04%
2020/01/10	2	36.58	2	36.78	36.65	0	7,450	0.00%
2020/01/09	1	36.55	6	36.77	36.95	-5	7,461	-0.07%
2020/01/08	4	36.56	0	0.00	36.15	4	7,466	0.05%
2020/01/07	3	37.87	1	38.45	37.00	2	7,476	0.03%
2020/01/06	4	38.21	4	38.43	38.20	0	7,443	0.00%
2020/01/03	3	38.20	1	38.60	38.15	2	7,509	0.03%
2020/01/02	4	38.46	13	38.55	38.35	-9	7,550	-0.12%
2019/12/31	2	38.43	5	38.54	38.45	-3	7,597	-0.04%
2019/12/30	6	38.34	2	38.60	38.35	4	7,685	0.05%
2019/12/27	6	38.57	9	38.94	38.50	-3	7,650	-0.04%
2019/12/26	11	38.48	2	38.75	38.40	9	7,510	0.12%
2019/12/25	4	39.19	1	39.50	38.90	3	7,446	0.04%
2019/12/24	28	38.81	25	39.20	38.75	3	7,452	0.04%
2019/12/23	9	39.80	4	40.29	39.20	5	7,343	0.07%
2019/12/20	4	38.96	16	38.97	39.00	-12	6,899	-0.17%
2019/12/19	31	38.43	29	38.17	38.50	2	6,622	0.03%
2019/12/18	11	38.59	11	38.85	38.10	0	6,490	0.00%
2019/12/17	29	38.34	3	38.43	38.00	26	6,134	0.42%
2019/12/16	4	38.55	10	38.04	39.10	-6	5,802	-0.10%
2019/12/13	1	35.55	0	0.00	35.55	1	5,577	0.02%
2019/12/12	1	36.50	5	36.79	36.40	-4	5,540	-0.07%
2019/12/10	1	35.45	1	35.60	35.45	0	5,328	0.00%
2019/12/05	2	35.85	2	35.68	35.85	0	5,489	0.00%
2019/12/03	1	35.45	0	0.00	35.45	1	5,542	0.02%
2019/12/02	2	35.40	2	35.35	35.40	0	5,569	0.00%
2019/11/28	4	35.35	0	0.00	35.35	4	5,538	0.07%
2019/11/27	1	35.90	1	35.90	35.90	0	5,556	0.00%
2019/11/26	1	35.20	2	35.40	35.20	-1	5,461	-0.02%
2019/11/22	0	0.00	4	34.93	34.85	-4	5,519	-0.07%
2019/11/20	0	0.00	1	34.75	34.75	-1	5,526	-0.02%
2019/11/18	1	35.50	1	35.40	35.50	0	5,514	0.00%
2019/11/15	6	34.89	1	34.95	34.85	5	5,509	0.09%
2019/11/11	0	0.00	3	35.35	34.65	-3	5,626	-0.05%
2019/11/07	3	35.65	3	36.05	36.10	0	5,692	0.00%
2019/11/06	3	37.43	0	0.00	36.90	3	5,686	0.05%
2019/11/05	1	37.50	1	37.80	37.50	0	5,984	0.00%
2019/11/01	1	37.30	1	37.25	37.30	0	6,039	0.00%
2019/10/31	2	37.00	2	36.80	36.80	0	6,132	0.00%
2019/10/29	1	37.50	0	0.00	37.50	1	6,135	0.02%
2019/10/28	1	37.90	0	0.00	37.90	1	6,209	0.02%
2019/10/23	1	38.50	1	38.80	38.50	0	6,182	0.00%
2019/10/18	1	37.90	1	38.35	37.90	0	6,115	0.00%
2019/10/17	2	38.10	2	37.90	38.10	0	6,146	0.00%
2019/10/16	3	37.73	1	38.05	37.50	2	6,336	0.03%
2019/10/15	1	37.90	1	38.55	37.95	0	6,533	0.00%
2019/10/14	1	38.25	1	38.40	38.25	0	6,572	0.00%
2019/10/09	1	37.80	2	38.30	37.70	-1	6,532	-0.02%
2019/10/08	3	38.20	2	38.08	38.25	1	6,479	0.02%
2019/10/01	1	36.15	1	36.10	36.15	0	6,792	0.00%
2019/09/27	0	0.00	1	35.80	35.50	-1	6,765	-0.01%
2019/09/26	1	36.70	1	37.20	36.70	0	6,700	0.00%
2019/09/25	0	0.00	2	36.95	36.65	-2	6,722	-0.03%
2019/09/24	1	37.60	2	37.93	37.60	-1	6,712	-0.01%
2019/09/20	4	37.73	2	37.70	37.70	2	6,702	0.03%
2019/09/18	3	38.63	3	39.65	38.55	0	6,601	0.00%
2019/09/17	1	36.90	1	37.20	36.65	0	6,243	0.00%
2019/09/11	3	37.25	3	36.77	37.25	0	6,393	0.00%
2019/09/09	2	36.68	2	36.88	36.75	0	6,308	0.00%
2019/09/06	3	36.20	4	36.19	36.20	-1	6,293	-0.02%
2019/09/05	2	35.50	1	35.80	35.50	1	6,436	0.02%
2019/09/04	2	35.25	4	34.98	35.25	-2	6,445	-0.03%
2019/08/28	3	34.72	2	34.78	34.75	1	6,702	0.01%
2019/08/27	1	34.40	1	34.65	34.40	0	6,781	0.00%
2019/08/21	1	34.00	0	0.00	33.95	1	6,878	0.01%
2019/08/16	1	33.85	0	0.00	34.20	1	6,984	0.01%
2019/08/12	2	33.25	2	32.98	33.25	0	7,124	0.00%
2019/08/08	7	32.81	9	32.72	32.85	-2	7,143	-0.03%
2019/08/07	4	33.43	9	33.15	33.00	-5	7,184	-0.07%
2019/08/06	1	35.50	12	35.20	35.85	-11	7,017	-0.16%
2019/08/05	1	36.65	12	36.83	36.40	-11	7,074	-0.16%
2019/07/31	1	39.00	1	39.25	38.85	0	7,567	0.00%
2019/07/29	1	40.35	1	40.70	40.10	0	7,996	0.00%
2019/07/26	1	40.25	0	0.00	40.25	1	8,005	0.01%
2019/07/25	1	40.25	11	39.83	40.25	-10	8,165	-0.12%
2019/07/24	0	0.00	1	39.60	39.35	-1	8,097	-0.01%
2019/07/23	12	39.42	6	39.37	39.50	6	8,160	0.07%
2019/07/22	2	39.25	3	39.33	39.25	-1	8,204	-0.01%
2019/07/19	1	39.60	3	39.48	39.15	-2	8,258	-0.02%
2019/07/18	3	40.15	1	40.80	39.55	2	8,268	0.02%
2019/07/17	7	40.29	5	39.84	40.55	2	8,135	0.02%
2019/07/16	1	39.40	1	39.65	39.40	0	8,035	0.00%
2019/07/15	1	38.55	0	0.00	38.95	1	8,111	0.01%
2019/07/12	0	0.00	1	39.05	38.90	-1	8,342	-0.01%
2019/07/11	0	0.00	1	39.20	39.20	-1	8,562	-0.01%
2019/07/10	0	0.00	0.5	38.65	38.65	-0.5	8,614	-0.01%
2019/07/09	9	38.65	9	38.98	38.65	0	8,828	0.00%
2019/07/08	3	39.35	2	39.30	39.00	1	9,049	0.01%
2019/07/05	0	0.00	3	37.50	37.50	-3	9,086	-0.03%
2019/07/04	0	0.00	1	37.25	37.10	-1	10,207	-0.01%
2019/07/02	1	37.35	1	37.40	37.35	0	10,901	0.00%
2019/06/27	1	36.95	0	0.00	36.70	1	11,501	0.01%
2019/06/25	0	0.00	6	37.00	36.75	-6	11,834	-0.05%
2019/06/24	1	37.40	3	37.38	37.40	-2	11,963	-0.02%
2019/06/21	1	36.90	5	37.48	37.20	-4	12,065	-0.03%
2019/06/20	1	37.00	2	37.25	37.10	-1	12,189	-0.01%
2019/06/19	0	0.00	4	36.70	37.05	-4	12,635	-0.03%
2019/06/18	1	36.80	0	0.00	36.10	1	12,760	0.01%
2019/06/14	2	36.90	0	0.00	36.90	2	13,916	0.01%
2019/06/13	8	36.87	5	37.08	36.80	3	14,624	0.02%
2019/06/12	2	36.15	0	0.00	36.25	2	14,754	0.01%
2019/06/11	3	36.12	1	36.00	36.00	2	14,900	0.01%
2019/06/10	1	35.50	1	35.65	35.50	0	14,813	0.00%
2019/06/06	2	34.98	1	35.05	34.95	1	14,843	0.01%
2019/06/04	2	35.23	1	35.35	35.15	1	14,982	0.01%
2019/06/03	1	35.00	0	0.00	35.10	1	15,244	0.01%
2019/05/31	4	36.43	4	36.20	36.10	0	15,195	0.00%
2019/05/29	1	35.75	0	0.00	35.70	1	15,399	0.01%
2019/05/28	8	36.06	2	36.33	36.05	6	15,485	0.04%
2019/05/27	16	35.85	0	0.00	35.80	16	15,658	0.10%
2019/05/24	2	36.15	1	36.35	36.15	1	16,081	0.01%
2019/05/23	0	0.00	1	35.50	35.65	-1	16,183	-0.01%
2019/05/21	5	36.34	5	35.80	36.65	0	16,356	0.00%
2019/05/20	4	34.50	1	34.95	34.55	3	16,304	0.02%
2019/05/17	1	34.80	1	35.65	34.55	0	16,364	0.00%
2019/05/15	2	36.60	2	36.78	36.70	0	16,463	0.00%
2019/05/14	2	35.00	2	35.63	35.65	0	16,506	0.00%
2019/05/13	4	36.19	2	35.40	35.40	2	16,473	0.01%
2019/05/10	4	37.70	7	36.53	36.45	-3	16,462	-0.02%
2019/05/09	6	37.83	6	37.48	37.20	0	16,372	0.00%
2019/05/07	3	39.10	1	39.30	39.20	2	16,842	0.01%
2019/05/02	7	42.89	8	42.94	43.05	-1	16,608	-0.01%
2019/04/30	2	41.30	0	0.00	41.80	2	16,598	0.01%
2019/04/29	3	41.10	3	41.50	41.20	0	16,873	0.00%
2019/04/26	2	41.53	2	41.70	41.20	0	16,896	0.00%
2019/04/24	3	42.53	0	0.00	42.45	3	17,234	0.02%
2019/04/23	0	0.00	2	42.60	42.60	-2	17,276	-0.01%
2019/04/22	4	43.31	3	43.57	43.15	1	17,522	0.01%
2019/04/19	2	42.58	6	42.95	42.70	-4	17,712	-0.02%
2019/04/18	3	43.77	0	42.50	42.15	3	17,796	0.02%
2019/04/17	6	45.40	2	44.78	44.30	4	17,877	0.02%
2019/04/16	1	44.30	23	44.38	44.50	-22	17,684	-0.12%
2019/04/15	9	43.86	1	43.90	43.90	8	17,630	0.05%
2019/04/12	3	43.80	6	43.88	43.75	-3	17,456	-0.02%
2019/04/11	3	43.08	3	43.23	43.00	0	17,228	0.00%
2019/04/10	21	43.41	13	44.14	44.25	8	16,912	0.05%
2019/04/09	4	41.53	4	41.89	42.00	0	15,995	0.00%
2019/04/08	1	41.15	1	41.65	40.90	0	15,740	0.00%
2019/04/03	8	40.47	8	41.00	40.45	0	15,536	0.00%
2019/04/01	3	40.15	2	40.13	40.15	1	15,066	0.01%
2019/03/29	2	39.93	2	40.00	39.95	0	14,931	0.00%
2019/03/27	3	39.70	1	40.00	39.85	2	14,968	0.01%
2019/03/26	2	39.20	2	39.50	39.20	0	14,863	0.00%
2019/03/25	5	39.12	9	39.30	38.85	-4	14,975	-0.03%
2019/03/22	13	41.08	6	41.92	40.60	7	14,881	0.05%
2019/03/21	2	40.08	1	40.45	40.10	1	14,527	0.01%
2019/03/20	5	40.35	11	40.15	40.35	-6	14,483	-0.04%
2019/03/19	15	41.11	10	40.69	39.55	5	14,288	0.03%
2019/03/18	5	39.05	8	39.68	41.15	-3	13,620	-0.02%
2019/03/15	0	0.00	7	37.50	37.45	-7	13,140	-0.05%
2019/03/14	0	0.00	1	36.95	36.80	-1	12,936	-0.01%
2019/03/13	1	36.20	1	36.30	36.20	0	13,061	0.00%
2019/03/11	1	36.25	1	36.70	36.25	0	13,291	0.00%
2019/03/08	1	34.90	1	35.85	36.00	0	13,536	0.00%
2019/03/07	2	35.93	1	35.85	35.60	1	14,841	0.01%
2019/03/05	1	37.60	1	38.05	37.50	0	15,338	0.00%
2019/03/04	0	0.00	5	37.84	37.90	-5	15,348	-0.03%
2019/02/27	4	36.80	0	0.00	36.80	4	15,395	0.03%
2019/02/26	8	37.46	8	37.93	37.45	0	15,447	0.00%
2019/02/25	4	37.96	3	38.27	38.00	1	15,655	0.01%
2019/02/22	2	37.10	8	37.14	37.10	-6	15,441	-0.04%
2019/02/21	4	36.55	0	0.00	36.55	4	15,576	0.03%
2019/02/20	1	37.00	3	37.20	37.00	-2	15,698	-0.01%
2019/02/19	1	36.55	2	36.68	36.55	-1	15,945	-0.01%
2019/02/15	1	35.55	1	35.45	35.35	0	16,495	0.00%
2019/02/14	0	0.00	1	36.80	36.50	-1	17,457	-0.01%
2019/02/13	8	36.20	0	0.00	36.20	8	17,620	0.05%
2019/02/12	1	37.25	0	0.00	37.10	1	17,598	0.01%
2019/02/11	1	36.60	0	0.00	36.80	1	17,833	0.01%
2019/01/30	1	36.70	11	37.24	36.55	-10	17,875	-0.06%
2019/01/29	14	36.90	11	37.86	37.00	3	17,804	0.02%
2019/01/28	14	37.38	8	37.48	37.95	6	17,508	0.03%
2019/01/25	1	35.00	0	0.00	34.80	1	17,053	0.01%
2019/01/24	1	34.50	0	0.00	34.45	1	17,031	0.01%
2019/01/23	0	0.00	2	34.55	34.50	-2	17,032	-0.01%
2019/01/22	23	34.07	23	34.23	34.00	0	16,931	0.00%
2019/01/21	2	33.20	2	34.70	34.10	0	16,789	0.00%
2019/01/18	2	33.00	2	32.95	32.95	0	16,517	0.00%
2019/01/17	5	32.88	3	32.85	32.85	2	16,516	0.01%
2019/01/16	0	0.00	3	34.08	34.05	-3	16,348	-0.02%
2019/01/15	26	33.80	25	33.72	33.80	1	16,294	0.01%
2019/01/14	12	33.72	12	34.11	33.60	0	16,235	0.00%
2019/01/11	4	33.70	1	33.60	33.60	3	15,993	0.02%
2019/01/10	6	34.60	3	34.67	34.60	3	15,728	0.02%
2019/01/09	4	36.29	2	35.35	35.35	2	15,538	0.01%
2019/01/08	1	37.20	0	0.00	37.00	1	15,237	0.01%
2019/01/07	1	37.05	2	37.28	36.70	-1	15,272	-0.01%
2019/01/04	4	36.19	3	36.13	36.50	1	15,269	0.01%
2019/01/03	2	36.35	3	36.20	36.10	-1	15,382	-0.01%
2019/01/02	3	35.57	5	35.78	36.10	-2	15,459	-0.01%
2018/12/28	5	35.03	6	35.45	35.35	-1	15,655	-0.01%
2018/12/27	2	36.80	0	0.00	36.50	2	15,552	0.01%
2018/12/26	2	37.00	4	37.60	36.20	-2	15,523	-0.01%
2018/12/25	0	0.00	1	36.20	36.05	-1	15,419	-0.01%
2018/12/20	2	35.85	10	36.25	35.90	-8	15,428	-0.05%
2018/12/19	4	38.14	3	38.50	38.15	1	15,382	0.01%
2018/12/18	12	38.93	4	38.79	38.80	8	15,267	0.05%
2018/12/17	7	38.49	5	38.73	37.75	2	15,081	0.01%
2018/12/14	5	38.70	3	39.25	38.65	2	14,964	0.01%
2018/12/13	1	39.75	0	0.00	38.90	1	14,878	0.01%
2018/12/12	1	39.55	1	39.80	39.45	0	14,731	0.00%
2018/12/11	3	39.67	0	0.00	39.15	3	14,594	0.02%
2018/12/10	1	41.00	1	39.70	39.50	0	14,454	0.00%
2018/12/06	1	43.50	1	42.60	42.55	0	14,100	0.00%
2018/12/05	1	45.85	4	46.46	46.45	-3	13,891	-0.02%
2018/12/04	0	0.00	2	46.35	46.35	-2	13,879	-0.01%
2018/12/03	24	46.74	24	46.28	47.25	0	13,881	0.00%
2018/11/30	16	47.38	10	48.80	45.55	6	13,493	0.04%
2018/11/29	4	47.69	2	48.38	47.00	2	12,082	0.02%
2018/11/28	0	0.00	1	43.80	45.30	-1	11,511	-0.01%
2018/11/27	1	41.80	1	43.00	43.15	0	11,258	0.00%
2018/11/26	4	42.15	2	41.40	41.40	2	11,163	0.02%
2018/11/23	40	41.92	40	42.85	41.90	0	10,973	0.00%
2018/11/22	5	42.94	5	44.27	42.60	0	10,822	0.00%
2018/11/21	3	43.12	11	43.01	43.00	-8	10,409	-0.08%
2018/11/20	4	42.08	6	42.55	42.80	-2	10,156	-0.02%
2018/11/19	40	41.97	37	42.74	41.85	3	9,861	0.03%
2018/11/16	10	44.31	4	44.41	43.00	6	9,654	0.06%
2018/11/15	28	42.88	28	43.33	42.90	0	9,436	0.00%
2018/11/14	1	44.00	2	44.05	43.00	-1	9,140	-0.01%
2018/11/13	7	42.51	3	42.48	44.55	4	8,732	0.05%
2018/11/12	0	0.00	1	42.35	42.35	-1	7,639	-0.01%
2018/11/08	6	38.45	6	38.77	39.10	0	7,418	0.00%
2018/11/07	0	0.00	1	35.80	37.15	-1	7,128	-0.01%
2018/11/06	0	0.00	1	34.70	33.80	-1	7,101	-0.01%
2018/11/02	0	0.00	1	35.70	35.70	-1	7,240	-0.01%
2018/10/31	1	33.00	1	33.80	33.60	0	7,146	0.00%
2018/10/24	1	34.50	1	35.10	33.40	0	6,787	0.00%
2018/10/16	10	31.90	0	0.00	31.85	10	6,232	0.16%
2018/10/11	2	30.85	0	0.00	30.40	2	6,168	0.03%
2018/10/09	2	33.75	5	34.30	33.75	-3	5,982	-0.05%
2018/10/08	1	35.80	35	35.04	35.50	-34	5,802	-0.59%
2018/10/05	15	37.20	10	38.50	38.40	5	5,547	0.09%
2018/10/04	3	38.77	7	39.11	39.05	-4	5,427	-0.07%
2018/10/03	4	39.43	7	39.04	38.90	-3	5,353	-0.06%
2018/10/02	2	40.30	0	0.00	39.50	2	5,297	0.04%
2018/10/01	2	39.90	0	0.00	39.90	2	5,281	0.04%
2018/09/28	2	41.30	0	0.00	40.60	2	5,253	0.04%
2018/09/27	11	41.93	1	41.80	42.20	10	5,235	0.19%
2018/09/26	20	43.13	3	42.83	43.05	17	5,288	0.32%
2018/09/19	0	0.00	2	40.23	40.05	-2	5,207	-0.04%
2018/09/18	0	0.00	1	39.00	38.50	-1	5,175	-0.02%
2018/09/14	0	0.00	1	40.20	40.10	-1	5,128	-0.02%
2018/09/13	1	39.30	1	39.50	39.30	0	5,096	0.00%
2018/09/11	2	38.80	2	38.80	38.80	0	5,147	0.00%
2018/09/10	2	38.08	0	0.00	37.20	2	5,086	0.04%
2018/09/07	2	39.90	4	39.95	39.90	-2	5,012	-0.04%
2018/09/06	2	42.90	0	0.00	42.70	2	4,873	0.04%
2018/09/03	2	43.65	1	44.15	43.45	1	4,930	0.02%
2018/08/31	2	44.60	2	44.40	44.60	0	4,955	0.00%
2018/08/29	0	0.00	2	45.15	44.65	-2	5,025	-0.04%
2018/08/22	2	44.23	4	44.85	44.35	-2	5,244	-0.04%
2018/08/21	1	42.20	0	0.00	42.05	1	5,029	0.02%
2018/08/17	14	44.23	7	43.74	43.20	7	5,033	0.14%
2018/08/16	4	42.50	6	43.36	43.55	-2	5,097	-0.04%
2018/08/15	9	44.17	4	42.85	42.85	5	5,021	0.10%
2018/08/14	0	0.00	3	46.40	46.15	-3	4,878	-0.06%
2018/08/13	7	47.31	2	47.05	47.05	5	4,842	0.10%
2018/08/10	4	47.50	2	47.05	47.05	2	4,764	0.04%
2018/08/07	2	52.60	0	0.00	52.40	2	4,823	0.04%
2018/08/06	1	55.40	11	55.05	55.40	-10	4,710	-0.21%
2018/08/02	1	54.30	1	54.90	54.00	0	4,757	0.00%
2018/08/01	2	54.60	2	54.70	54.60	0	4,796	0.00%
2018/07/31	1	54.30	1	54.90	53.90	0	4,998	0.00%
2018/07/27	2	54.80	3	54.47	54.80	-1	5,066	-0.02%
2018/07/23	1	53.50	1	54.30	53.40	0	5,553	0.00%
2018/07/19	0	0.00	5	53.70	53.70	-5	5,615	-0.09%
2018/07/18	4	54.95	7	54.70	55.00	-3	5,598	-0.05%
2018/07/16	1	53.40	1	52.90	52.80	0	5,456	0.00%
2018/07/13	1	52.80	0	0.00	52.80	1	5,476	0.02%
2018/07/09	7	50.80	8	50.79	51.90	-1	5,687	-0.02%
2018/07/06	1	51.70	2	51.40	51.70	-1	5,681	-0.02%
2018/07/05	2	51.10	0	0.00	51.30	2	5,724	0.03%
2018/07/04	2	51.70	2	50.60	50.60	0	5,784	0.00%
2018/07/03	7	53.90	1	53.90	52.80	6	5,779	0.10%
2018/06/28	1	56.00	0	0.00	55.80	1	6,004	0.02%
2018/06/27	4	57.10	5	57.48	56.90	-1	6,064	-0.02%
2018/06/22	2	56.70	3	56.70	56.70	-1	6,855	-0.01%
2018/06/21	0	0.00	1	57.20	56.50	-1	6,885	-0.01%
2018/06/20	8	57.50	6	56.90	56.90	2	6,973	0.03%
2018/06/19	1	59.00	1	59.60	59.00	0	7,225	0.00%
2018/06/13	0	0.00	1	59.90	59.90	-1	7,333	-0.01%
2018/06/11	1	59.60	0	0.00	59.60	1	7,387	0.01%
2018/06/05	0	0.00	1	60.00	59.90	-1	7,306	-0.01%
2018/05/31	2	59.10	2	58.75	58.60	0	7,188	0.00%
2018/05/30	0	0.00	1	58.00	58.50	-1	7,156	-0.01%
2018/05/29	0	0.00	1	58.30	58.30	-1	7,114	-0.01%
2018/05/25	2	58.20	0	0.00	58.20	2	7,156	0.03%
2018/05/24	1	58.50	0	0.00	59.10	1	7,129	0.01%
2018/05/18	1	59.10	0	0.00	58.30	1	7,084	0.01%
2018/05/17	0	0.00	1	61.00	59.50	-1	7,133	-0.01%
2018/05/15	0	0.00	3	58.60	57.80	-3	7,014	-0.04%
2018/05/10	3	56.40	0	0.00	56.50	3	7,105	0.04%
2018/05/09	1	57.10	1	56.60	56.40	0	7,127	0.00%
2018/05/07	1	57.00	0	0.00	56.70	1	7,288	0.01%
2018/05/02	2	58.90	0	0.00	58.40	2	7,308	0.03%
2018/04/30	0	0.00	3	58.50	60.50	-3	7,271	-0.04%
2018/04/27	1	58.20	2	56.55	55.00	-1	7,150	-0.01%
2018/04/26	0	0.00	1	57.40	57.40	-1	7,033	-0.01%
2018/04/24	2	60.50	0	0.00	60.00	2	7,009	0.03%
2018/04/20	3	62.50	0	0.00	62.50	3	7,074	0.04%
2018/04/17	1	61.60	0	0.00	61.80	1	7,018	0.01%
2018/04/16	1	62.10	0	0.00	62.10	1	6,974	0.01%
2018/04/13	0	0.00	1	63.90	63.00	-1	6,967	-0.01%
2018/04/09	1	66.40	0	0.00	66.50	1	7,178	0.01%
2018/04/03	1	67.70	8	67.26	67.60	-7	7,098	-0.10%
2018/04/02	5	68.56	2	69.00	67.30	3	7,089	0.04%
2018/03/31	0	0.00	1	68.30	68.10	-1	6,997	-0.01%
2018/03/28	3	67.47	2	66.00	66.20	1	6,917	0.01%
2018/03/27	0	0.00	2	67.10	67.00	-2	7,085	-0.03%
2018/03/26	1	63.60	1	64.30	63.00	0	6,669	0.00%
2018/03/22	3	67.40	1	69.80	66.00	2	6,790	0.03%
2018/03/21	1	65.60	1	63.50	67.60	0	6,851	0.00%
2018/03/19	0	0.00	0	62.50	62.40	0	6,891	0.00%
2018/03/16	0	0.00	1	63.00	62.30	-1	6,897	-0.01%
2018/03/07	0	0.00	1	60.00	60.50	-1	6,847	-0.01%
2018/03/02	1	61.00	0	0.00	61.00	1	6,868	0.01%
2018/02/22	1	62.00	0	0.00	62.00	1	7,022	0.01%
2018/02/21	0	0.00	1	63.00	63.00	-1	7,023	-0.01%
2018/02/09	1	59.60	0	0.00	60.00	1	7,002	0.01%
2018/02/06	1	63.70	0	0.00	62.30	1	6,922	0.01%
2018/01/31	9	72.59	9	74.53	71.00	0	6,891	0.00%
2018/01/30	1	70.90	1	71.40	71.40	0	6,613	0.00%
2018/01/29	0	0.00	2	70.15	70.20	-2	6,547	-0.03%
2018/01/25	1	69.00	0	0.00	68.60	1	6,529	0.02%
2018/01/10	0	0.00	1	71.50	70.80	-1	6,671	-0.01%
2018/01/02	0	0.00	2	74.10	73.90	-2	6,985	-0.03%