光寶科 (2301)-華南永昌-基隆券商分點個股進出

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
107.0
漲跌
▲3.5
漲幅
+3.38%
成交量
10,815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(已收盤)

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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/11/22	8	106.12	8	106.56	107.00	0	7,755	0.00%
2024/11/21	0	0.00	3	103.67	103.50	-3	7,685	-0.04%
2024/11/20	5	101.20	0	0.00	101.50	5	7,679	0.07%
2024/11/19	0	0.00	1.1	102.93	102.50	-1.1	7,646	-0.01%
2024/11/18	4	101.00	1	102.00	100.50	3	7,685	0.04%
2024/11/15	10.1	103.24	4	103.88	101.50	6.1	7,868	0.08%
2024/11/14	1	105.50	1.2	105.61	105.00	-0.2	7,925	0.00%
2024/11/13	0.1	105.67	8.2	106.51	107.00	-8.1	7,954	-0.10%
2024/11/12	15	105.73	10	106.70	105.00	5	8,114	0.06%
2024/11/11	11	108.59	89.2	108.60	109.00	-78.2	8,137	-0.96%
2024/11/08	7	105.57	1	105.50	105.00	6	7,721	0.08%
2024/11/07	2	105.25	3	105.00	105.00	-1	7,896	-0.01%
2024/11/06	0.1	105.00	16	104.69	105.50	-15.9	8,137	-0.20%
2024/11/05	0	0.00	1	102.50	102.50	-1	8,318	-0.01%
2024/11/04	0	0.00	4	101.38	102.00	-4	8,635	-0.05%
2024/11/01	10.2	99.90	1	101.00	101.00	9.2	9,176	0.10%
2024/10/30	2	102.75	1	104.00	102.50	1	9,768	0.01%
2024/10/29	2	103.50	7.2	102.72	103.00	-5.2	10,271	-0.05%
2024/10/28	1	104.50	2	105.00	104.50	-1	10,407	-0.01%
2024/10/25	1	104.00	2.2	104.00	104.00	-1.2	10,681	-0.01%
2024/10/24	3	103.17	1	103.00	103.00	2	10,892	0.02%
2024/10/23	0	104.50	6	103.92	104.00	-6	11,116	-0.05%
2024/10/22	20	104.90	2.1	105.24	105.00	17.9	11,317	0.16%
2024/10/21	5	104.80	2.2	105.45	106.00	2.8	11,562	0.02%
2024/10/18	8	105.38	6.2	105.98	104.50	1.8	11,751	0.02%
2024/10/17	4.4	102.90	19.1	104.03	104.50	-14.7	11,823	-0.12%
2024/10/16	1	102.00	2	102.50	101.50	-1	11,953	-0.01%
2024/10/15	5	101.60	3	102.33	101.50	2	12,060	0.02%
2024/10/14	0	0.00	4	101.63	101.50	-4	12,079	-0.03%
2024/10/11	1	100.50	0	0.00	100.50	1	12,199	0.01%
2024/10/09	2	100.75	20	101.73	100.50	-18	12,411	-0.15%
2024/10/08	9.1	99.83	3	99.80	99.70	6.1	12,870	0.05%
2024/10/07	2	100.50	4	101.50	101.00	-2	13,063	-0.02%
2024/10/04	9	100.07	5	100.90	99.80	4	13,328	0.03%
2024/10/01	0	0.00	10	101.00	101.50	-10	13,620	-0.07%
2024/09/30	1.1	99.59	2	100.50	99.50	-0.9	14,255	-0.01%
2024/09/27	0	0.00	2.1	101.00	100.00	-2.1	14,550	-0.01%
2024/09/26	7	100.06	3	101.00	100.00	4	14,864	0.03%
2024/09/25	6	100.67	15	101.20	100.50	-9	15,402	-0.06%
2024/09/24	2	99.00	7	99.70	99.60	-5	15,738	-0.03%
2024/09/23	14	98.92	6	98.61	98.60	8	16,247	0.05%
2024/09/20	10	99.82	2	99.35	98.70	8	16,513	0.05%
2024/09/19	14.1	100.26	11	101.27	100.50	3.1	16,397	0.02%
2024/09/18	8	100.69	9	102.11	100.50	-1	16,443	-0.01%
2024/09/16	1.1	100.52	9	101.17	101.50	-8	16,616	-0.05%
2024/09/13	17	100.24	14	101.11	101.50	3	16,771	0.02%
2024/09/12	11	101.09	10	101.30	101.50	1	17,024	0.01%
2024/09/11	3	96.67	5	97.96	99.60	-2	17,177	-0.01%
2024/09/10	19.4	98.85	4	98.85	96.70	15.4	17,204	0.09%
2024/09/09	8	100.81	4	100.87	101.50	4	17,179	0.02%
2024/09/06	5	101.60	3	102.50	102.00	2	17,286	0.01%
2024/09/05	3.1	101.35	2	102.00	101.50	1.1	17,380	0.01%
2024/09/04	31.1	100.52	6	102.33	100.50	25.1	17,516	0.14%
2024/09/03	13.3	105.20	3	105.83	105.00	10.3	17,479	0.06%
2024/09/02	5.1	106.90	0	0.00	107.00	5.1	17,602	0.03%
2024/08/30	0	0.00	4.2	107.12	107.00	-4.2	17,965	-0.02%
2024/08/29	5.3	105.30	4	106.63	106.50	1.3	18,247	0.01%
2024/08/28	2.3	106.50	2	106.75	106.50	0.3	18,518	0.00%
2024/08/27	0.1	106.50	0	0.00	107.50	0.1	19,220	0.00%
2024/08/26	5.1	107.49	5	107.00	107.50	0.1	19,890	0.00%
2024/08/23	5.1	106.30	3	107.00	107.50	2.1	20,384	0.01%
2024/08/22	3	106.17	3	107.50	106.50	0	21,184	0.00%
2024/08/21	6.1	106.83	2	107.25	107.00	4.1	22,756	0.02%
2024/08/20	18	108.08	10.3	107.02	107.00	7.7	23,732	0.03%
2024/08/19	3	107.17	18	108.33	109.00	-15	25,430	-0.06%
2024/08/16	15	108.07	5	108.40	108.00	10	25,448	0.04%
2024/08/15	2.3	107.50	1	109.00	107.00	1.3	25,514	0.00%
2024/08/14	10.3	107.10	17.4	108.66	109.50	-7.1	25,744	-0.03%
2024/08/13	8	105.50	10	106.40	108.00	-2	25,788	-0.01%
2024/08/12	2	104.50	1	105.00	105.00	1	26,059	0.00%
2024/08/09	12	104.38	1	104.00	104.00	11	26,125	0.04%
2024/08/08	4	101.50	5	102.70	102.00	-1	26,096	0.00%
2024/08/07	5.1	101.23	19	103.12	104.00	-14	26,036	-0.05%
2024/08/06	22.4	97.82	20	97.25	98.50	2.4	26,427	0.01%
2024/08/05	57.5	97.68	22	96.73	95.90	35.5	26,230	0.14%
2024/08/02	61	107.12	51	105.74	106.00	10	25,881	0.04%
2024/08/01	17	107.59	47.2	107.69	109.00	-30.2	25,319	-0.12%
2024/07/31	11.1	99.05	1	98.50	99.10	10.1	24,911	0.04%
2024/07/30	13.2	98.18	2	98.85	99.80	11.2	24,976	0.04%
2024/07/29	12	100.75	7	100.00	99.80	5	24,947	0.02%
2024/07/26	30	100.25	11	101.77	102.00	19	24,808	0.08%
2024/07/23	14	105.71	7	105.86	106.00	7	24,661	0.03%
2024/07/22	3	105.83	5	105.70	106.00	-2	24,587	-0.01%
2024/07/19	5	109.00	6	108.75	109.50	-1	24,533	0.00%
2024/07/18	8	108.13	53.3	107.16	109.50	-45.3	24,497	-0.18%
2024/07/17	30.5	108.75	5.1	108.91	108.00	25.4	24,620	0.10%
2024/07/16	12	110.25	10	110.45	111.00	2	24,544	0.01%
2024/07/15	4	108.75	5	108.90	109.00	-1	24,716	0.00%
2024/07/12	7	109.14	9	109.06	109.00	-2	24,934	-0.01%
2024/07/11	21	110.17	8.1	110.06	109.50	12.9	25,138	0.05%
2024/07/10	47	109.85	50.1	109.81	109.00	-3.1	25,515	-0.01%
2024/07/09	11	106.55	12	106.75	107.00	-1	25,223	0.00%
2024/07/08	12	106.67	12	107.04	107.50	0	25,079	0.00%
2024/07/05	47	107.97	29	109.09	107.00	18	24,879	0.07%
2024/07/04	10	109.70	54	110.42	111.50	-44	24,670	-0.18%
2024/07/03	23	108.89	4	108.25	108.00	19	24,119	0.08%
2024/07/02	34	108.99	36.2	108.99	110.00	-2.2	23,920	-0.01%
2024/07/01	23.4	109.19	39	109.12	110.50	-15.6	23,860	-0.07%
2024/06/28	50.1	107.00	9.8	107.06	106.00	40.3	23,834	0.17%
2024/06/27	48.3	107.05	41	107.22	108.00	7.3	23,662	0.03%
2024/06/26	27	106.20	13	105.85	106.50	14	24,105	0.06%
2024/06/25	2	104.00	1	103.50	105.00	1	24,427	0.00%
2024/06/24	9	104.11	1	105.00	103.50	8	24,827	0.03%
2024/06/21	14	105.29	5.3	105.97	105.00	8.7	25,066	0.03%
2024/06/20	15.2	106.23	5	106.50	106.00	10.2	25,150	0.04%
2024/06/19	5.2	105.44	8	106.13	106.00	-2.8	25,752	-0.01%
2024/06/18	6.1	105.59	1	105.50	105.50	5.1	26,344	0.02%
2024/06/17	5	108.00	4	107.75	108.00	1	27,312	0.00%
2024/06/14	4.1	107.38	2	107.50	107.50	2.1	27,680	0.01%
2024/06/13	3.1	105.87	9	106.61	107.00	-6	27,751	-0.02%
2024/06/12	4	104.38	5.6	104.77	104.50	-1.6	27,966	-0.01%
2024/06/11	10.1	104.80	3.2	106.95	104.00	6.9	28,112	0.02%
2024/06/07	15.3	106.88	0.2	107.00	107.00	15.1	28,218	0.05%
2024/06/06	6	107.42	3.3	107.76	106.50	2.7	28,381	0.01%
2024/06/05	10	105.95	4	107.50	107.00	6	28,436	0.02%
2024/06/04	33.1	108.53	9	108.00	107.00	24.1	28,499	0.08%
2024/06/03	6	108.83	6	110.83	110.50	0	28,310	0.00%
2024/05/31	7	108.44	9	110.56	107.50	-2	28,150	-0.01%
2024/05/30	36	109.54	9.1	110.12	108.00	27	27,660	0.10%
2024/05/29	27.2	115.41	32.1	116.17	113.50	-4.9	27,362	-0.02%
2024/05/28	25	118.20	15.1	117.37	116.50	10	27,155	0.04%
2024/05/27	50.1	121.61	83.8	122.37	121.00	-33.7	26,700	-0.13%
2024/05/24	6	112.00	30.1	111.88	114.50	-24.1	25,745	-0.09%
2024/05/23	10	110.40	187.4	109.99	112.00	-177.4	24,932	-0.71%	大賣/鉅額交易
2024/05/22	1	102.00	21	103.40	103.50	-20	23,346	-0.09%
2024/05/21	9	100.44	2	101.50	101.50	7	23,276	0.03%
2024/05/20	5	99.36	5	100.60	100.50	0	23,219	0.00%
2024/05/17	5.1	100.40	4	101.00	100.00	1.1	23,038	0.00%
2024/05/16	42.1	101.46	4	102.25	100.50	38.1	22,865	0.17%
2024/05/15	4	104.50	30.4	104.64	104.50	-26.4	22,615	-0.12%
2024/05/14	16.1	103.94	2.1	105.00	103.50	14	22,822	0.06%
2024/05/13	1	104.50	3.1	105.26	105.00	-2.1	22,860	-0.01%
2024/05/10	5.1	104.44	49.1	103.86	105.00	-44	22,805	-0.19%
2024/05/09	7	100.34	6	100.75	101.00	1	22,211	0.00%
2024/05/08	3	100.67	15	101.20	101.50	-12	22,247	-0.05%
2024/05/07	16.1	98.41	10.4	98.51	99.10	5.8	22,158	0.03%
2024/05/06	19.3	99.96	4	99.70	99.40	15.3	22,068	0.07%
2024/05/03	10.1	100.44	8	102.00	99.70	2.1	22,099	0.01%
2024/05/02	10.3	99.08	4	100.13	99.10	6.3	22,026	0.03%
2024/04/30	4.1	100.88	8	101.31	100.00	-3.9	21,895	-0.02%
2024/04/29	5.1	101.30	3.4	101.35	101.00	1.7	22,022	0.01%
2024/04/26	3	100.17	6.1	100.93	101.00	-3.1	22,496	-0.01%
2024/04/25	7	98.74	10	99.56	99.40	-3	22,557	-0.01%
2024/04/24	2	98.15	40	97.59	98.40	-38	22,441	-0.17%
2024/04/23	20	95.33	7	94.99	94.60	13	22,495	0.06%
2024/04/22	2	97.60	9	97.16	96.80	-7	22,353	-0.03%
2024/04/19	41	95.68	9	96.62	96.10	32	22,327	0.14%
2024/04/18	17.4	99.01	15	99.11	99.00	2.4	22,146	0.01%
2024/04/17	18.5	95.63	10	95.70	96.30	8.5	22,060	0.04%
2024/04/16	30	96.11	10	97.72	95.30	20	22,143	0.09%
2024/04/15	12	100.67	3	101.17	102.00	9	21,669	0.04%
2024/04/12	7	103.64	7	103.79	103.00	0	21,513	0.00%
2024/04/11	1.2	103.14	5	103.60	104.00	-3.8	21,493	-0.02%
2024/04/10	13	104.15	7	104.36	103.50	6	21,433	0.03%
2024/04/09	19.4	104.58	0	0.00	104.00	19.4	21,390	0.09%
2024/04/08	14	105.29	12	105.62	105.00	2	21,360	0.01%
2024/04/03	44.2	103.70	14	104.57	104.00	30.2	21,284	0.14%
2024/04/02	79	103.96	24.4	103.14	104.00	54.6	21,089	0.26%
2024/04/01	41.5	101.00	26	100.25	100.00	15.5	20,575	0.08%
2024/03/29	99.6	100.59	57.6	100.62	101.00	42	20,404	0.21%
2024/03/28	99.2	107.96	6	107.42	106.00	93.2	19,494	0.48%
2024/03/27	45.3	113.70	4	113.00	112.50	41.3	19,028	0.22%
2024/03/26	26.1	116.76	25	118.32	120.50	1.1	18,645	0.01%
2024/03/25	17.1	118.97	23.5	119.94	119.00	-6.4	18,501	-0.03%
2024/03/22	33.1	120.23	52	120.19	121.50	-18.9	18,373	-0.10%
2024/03/21	25	123.68	9	123.61	123.50	16	17,776	0.09%
2024/03/20	28	119.09	79.8	120.35	123.00	-51.8	17,149	-0.30%
2024/03/19	28.1	115.22	39	115.00	116.00	-10.9	16,220	-0.07%
2024/03/18	12	111.17	7.2	111.64	112.00	4.9	16,014	0.03%
2024/03/15	30	112.45	10.5	112.69	112.00	19.5	15,877	0.12%
2024/03/14	9.1	112.73	4	112.75	112.00	5.1	15,754	0.03%
2024/03/13	8.1	114.44	8	114.56	114.50	0.1	15,658	0.00%
2024/03/12	35.2	114.65	9	114.78	115.00	26.2	15,421	0.17%
2024/03/11	29.6	113.42	2	115.00	113.50	27.6	15,300	0.18%
2024/03/08	2	114.00	20	113.88	114.00	-18	15,216	-0.12%
2024/03/07	15	111.63	17	111.44	111.00	-2	14,955	-0.01%
2024/03/06	15	113.47	25	114.00	113.50	-10	14,923	-0.07%
2024/03/05	14.3	112.91	8	114.38	114.00	6.3	15,414	0.04%
2024/03/04	7.4	114.66	17	114.26	114.00	-9.6	15,340	-0.06%
2024/03/01	18.4	111.27	38	112.43	112.50	-19.6	15,103	-0.13%
2024/02/29	30	109.02	34	109.56	109.50	-4	14,922	-0.03%
2024/02/27	68	107.72	7	110.71	107.50	61	14,665	0.42%
2024/02/26	17	107.74	0	107.50	107.00	17	14,218	0.12%
2024/02/23	1.1	109.05	4.6	109.58	108.50	-3.5	14,389	-0.02%
2024/02/22	1	108.50	9	108.61	108.50	-8	14,475	-0.06%
2024/02/21	10.3	106.77	0	0.00	106.00	10.3	14,507	0.07%
2024/02/20	2	108.50	1.5	108.83	108.50	0.5	14,492	0.00%
2024/02/19	20	109.50	21	109.00	109.00	-1	14,504	-0.01%
2024/02/16	0	0.00	14	109.86	110.00	-14	14,698	-0.10%
2024/02/15	25.6	109.19	1	109.00	108.50	24.6	14,602	0.17%
2024/02/05	4	113.13	23	113.07	113.00	-19	14,449	-0.13%
2024/02/02	13	111.35	2	111.25	111.50	11	14,410	0.08%
2024/02/01	2	108.50	0	0.00	109.00	2	14,677	0.01%
2024/01/31	2	109.00	2	109.25	108.50	0	14,995	0.00%
2024/01/30	4.1	109.50	4	109.38	108.50	0.1	14,951	0.00%
2024/01/29	2.2	109.59	2	110.00	109.50	0.2	14,980	0.00%
2024/01/26	12	108.29	0	0.00	107.50	12	15,097	0.08%
2024/01/25	7	111.14	2	111.00	111.00	5	15,316	0.03%
2024/01/24	13	112.46	1	112.00	112.00	12	15,583	0.08%
2024/01/23	4.3	113.77	11.1	114.00	113.50	-6.8	16,223	-0.04%
2024/01/22	5	115.28	15	114.63	114.50	-10	16,246	-0.06%
2024/01/19	4	109.25	6	109.92	110.00	-2	15,779	-0.01%
2024/01/18	2	107.50	8.1	106.70	106.50	-6.1	15,715	-0.04%
2024/01/17	1.1	107.09	8	108.06	107.50	-6.9	15,890	-0.04%
2024/01/16	4.1	107.13	0	0.00	106.50	4.1	16,006	0.03%
2024/01/15	9.1	107.66	1	107.50	107.00	8.1	16,135	0.05%
2024/01/12	11	107.09	2	106.75	107.00	9	16,406	0.05%
2024/01/11	8	107.75	12	107.96	108.50	-4	16,484	-0.02%
2024/01/10	55.1	107.38	2	110.00	107.00	53.1	16,822	0.32%
2024/01/09	1	116.00	4	116.38	114.50	-3	17,003	-0.02%
2024/01/05	1	114.50	0	0.00	114.50	1	17,597	0.01%
2024/01/03	1	112.50	1	113.00	112.50	0	18,163	0.00%
2024/01/02	1	115.00	3	115.00	115.00	-2	18,268	-0.01%
2023/12/29	2	117.75	1	117.50	117.00	1	18,342	0.01%
2023/12/28	0.3	118.50	11	118.73	118.00	-10.7	18,469	-0.06%
2023/12/27	0	0.00	5	117.20	117.00	-5	18,597	-0.03%
2023/12/26	0	0.00	1	116.50	117.00	-1	19,043	-0.01%
2023/12/25	4	116.50	1	116.50	116.50	3	19,286	0.02%
2023/12/22	2	116.50	4	115.50	115.50	-2	19,348	-0.01%
2023/12/21	5	114.00	2	114.50	114.00	3	19,305	0.02%
2023/12/20	5	114.30	7	114.57	114.00	-2	19,235	-0.01%
2023/12/19	1	112.50	3	113.17	112.50	-2	19,210	-0.01%
2023/12/18	1	112.00	3	113.00	112.00	-2	19,261	-0.01%
2023/12/15	5.5	113.00	2	112.50	112.00	3.5	19,464	0.02%
2023/12/14	5	114.60	5	115.30	114.50	0	19,506	0.00%
2023/12/13	7	113.43	16.1	114.06	113.00	-9.1	19,776	-0.05%
2023/12/12	0	0.00	1	112.00	110.00	-1	20,374	0.00%
2023/12/11	0.3	110.50	3	112.67	110.50	-2.7	20,717	-0.01%
2023/12/08	1.1	113.05	5	112.70	113.00	-3.9	20,897	-0.02%
2023/12/07	0.1	110.00	2	111.00	110.00	-1.9	21,144	-0.01%
2023/12/06	2	112.50	5	111.70	111.50	-3	21,603	-0.01%
2023/12/05	1	110.50	6	109.58	110.50	-5	21,792	-0.02%
2023/12/04	0	0.00	16	110.56	110.50	-16	21,848	-0.07%
2023/12/01	21	107.74	13	108.19	108.00	8	21,927	0.04%
2023/11/30	2.1	107.01	4	108.13	110.00	-2	22,204	-0.01%
2023/11/29	16.1	109.44	5	109.90	109.00	11.1	21,907	0.05%
2023/11/28	3	107.50	2	108.00	107.50	1	22,184	0.00%
2023/11/27	1	107.00	0	0.00	107.00	1	22,734	0.00%
2023/11/24	1	106.01	0	0.00	107.50	1	23,074	0.00%
2023/11/23	6	106.42	33.1	106.53	106.50	-27	23,281	-0.12%
2023/11/22	30.1	107.55	1	107.00	107.00	29.1	23,623	0.12%
2023/11/21	3.1	111.94	33.2	112.03	112.00	-30.1	23,791	-0.13%
2023/11/20	3	108.67	0.1	109.50	109.00	2.9	24,621	0.01%
2023/11/17	3	109.34	0	0.00	109.50	3	24,927	0.01%
2023/11/16	6	110.58	2	112.25	110.50	4	25,782	0.02%
2023/11/15	1	116.00	7	115.50	112.50	-6	26,162	-0.02%
2023/11/14	0.1	112.75	0	0.00	113.00	0.1	26,650	0.00%
2023/11/13	1.2	112.92	6	111.67	112.50	-4.8	27,219	-0.02%
2023/11/10	2	113.50	2.1	112.00	112.50	-0.1	27,695	0.00%
2023/11/09	7	110.36	7	112.14	112.00	0	28,276	0.00%
2023/11/08	6	113.83	7	113.21	113.50	-1	28,308	0.00%
2023/11/07	0.1	110.50	3	110.33	110.50	-3	28,422	-0.01%
2023/11/06	3	111.00	4.1	111.01	111.00	-1.1	29,172	0.00%
2023/11/03	12	109.38	10.1	110.73	109.00	1.9	29,733	0.01%
2023/11/02	11	109.05	29.6	109.20	108.50	-18.6	30,927	-0.06%
2023/11/01	4.1	102.78	10	103.35	103.50	-5.9	32,530	-0.02%
2023/10/31	46.5	102.75	14.2	102.07	100.00	32.3	33,831	0.10%
2023/10/30	3.3	106.95	3	106.83	107.00	0.3	34,781	0.00%
2023/10/27	2	109.25	4	108.75	108.50	-2	36,368	-0.01%
2023/10/26	7	105.86	7	107.57	107.00	0	39,862	0.00%
2023/10/25	7	108.64	1	109.00	109.00	6	41,518	0.01%
2023/10/24	5.1	108.21	10.2	108.80	109.00	-5.1	42,275	-0.01%
2023/10/23	12.2	106.82	21.2	106.92	106.00	-9	43,207	-0.02%
2023/10/20	15	106.23	16	107.16	108.00	-1	44,789	0.00%
2023/10/19	5	105.70	3	106.67	107.00	2	46,031	0.00%
2023/10/18	4.1	106.51	18	105.47	106.00	-13.9	47,121	-0.03%
2023/10/17	27.1	110.44	5.4	109.30	109.50	21.7	47,248	0.05%
2023/10/16	12.2	113.00	6	113.42	113.00	6.2	47,611	0.01%
2023/10/13	37	116.81	4	115.13	115.50	33	49,033	0.07%
2023/10/12	6	122.25	6	123.08	122.50	0	50,019	0.00%
2023/10/11	0	0.00	3	122.67	119.50	-3	51,825	-0.01%
2023/10/06	7.2	121.12	5	121.50	119.50	2.2	53,145	0.00%
2023/10/05	3	121.33	4	121.63	121.50	-1	54,397	0.00%
2023/10/04	3	120.33	9.3	120.91	121.00	-6.3	55,204	-0.01%
2023/10/03	7	124.36	13	124.73	123.00	-6	55,426	-0.01%
2023/10/02	19.1	125.43	16	125.50	125.50	3.1	55,661	0.01%
2023/09/28	14.3	120.87	11	121.23	121.50	3.3	55,678	0.01%
2023/09/27	7	119.00	5	119.60	120.00	2	55,761	0.00%
2023/09/26	8.4	120.12	1	120.00	120.00	7.4	56,557	0.01%
2023/09/25	2	119.50	2	120.25	120.00	0	57,134	0.00%
2023/09/22	6	117.84	9	119.33	120.00	-3	57,243	-0.01%
2023/09/21	14	118.46	10	118.45	119.00	4	57,167	0.01%
2023/09/20	9	120.39	7	119.93	120.00	2	57,135	0.00%
2023/09/19	14.1	121.03	15.1	121.36	120.00	-0.9	57,017	0.00%
2023/09/18	37.1	120.54	26.2	121.02	121.00	10.9	57,037	0.02%
2023/09/15	9	127.33	9.1	127.76	126.00	-0.1	56,867	0.00%
2023/09/14	4	127.38	3.7	127.27	126.50	0.3	56,479	0.00%
2023/09/13	6.1	122.96	13	122.65	124.00	-6.9	56,683	-0.01%
2023/09/12	6	125.75	3.2	125.69	125.00	2.8	57,375	0.00%
2023/09/11	33	128.82	37	127.78	127.50	-4	57,497	-0.01%
2023/09/08	10	134.80	13	135.31	134.50	-3	57,338	-0.01%
2023/09/07	4.4	134.23	4	135.00	134.00	0.4	57,293	0.00%
2023/09/06	3	134.67	4	134.63	134.50	-1	57,478	0.00%
2023/09/05	12	132.13	9	132.67	134.00	3	57,483	0.01%
2023/09/04	14.1	134.15	5	134.30	134.00	9.1	57,142	0.02%
2023/09/01	19.5	135.46	10	134.80	134.50	9.5	57,005	0.02%
2023/08/31	13.4	135.88	5	136.70	137.00	8.4	56,688	0.01%
2023/08/30	12	139.13	4	138.88	138.50	8	56,369	0.01%
2023/08/29	3	141.83	4	141.13	141.50	-1	56,148	0.00%
2023/08/28	58	140.06	15.1	139.14	138.50	42.9	55,969	0.08%
2023/08/25	26	148.13	21	148.00	145.00	5	56,009	0.01%
2023/08/24	34.1	152.18	74.2	154.00	151.50	-40.2	55,662	-0.07%
2023/08/23	41.1	147.75	25	148.24	148.50	16.1	54,756	0.03%
2023/08/22	28.7	149.98	39	150.36	149.00	-10.4	54,411	-0.02%
2023/08/21	23	143.39	37	144.49	144.00	-14	53,448	-0.03%
2023/08/18	29.1	146.89	18	147.53	146.00	11.1	52,991	0.02%
2023/08/17	34	147.16	43.3	148.73	150.00	-9.3	52,290	-0.02%
2023/08/16	23	143.89	25.2	143.98	147.00	-2.2	51,639	0.00%
2023/08/15	16.1	143.36	32.1	143.49	143.50	-16	51,032	-0.03%
2023/08/14	21	137.90	18	137.44	136.50	3	50,387	0.01%
2023/08/11	24	139.56	13	138.85	137.00	11	50,063	0.02%
2023/08/10	19	138.39	13	137.38	139.00	6	49,689	0.01%
2023/08/09	10	141.40	20	141.88	141.00	-10	48,829	-0.02%
2023/08/08	78.8	141.87	61	141.73	143.00	17.8	48,117	0.04%
2023/08/07	52	145.84	49.8	146.89	148.00	2.2	46,702	0.00%
2023/08/04	24.1	140.42	35	139.54	140.00	-10.9	44,740	-0.02%
2023/08/02	82.6	143.18	21.8	141.27	139.00	60.8	43,029	0.14%
2023/08/01	49.5	151.98	37	152.31	154.00	12.5	41,371	0.03%
2023/07/31	114.1	163.07	90.5	161.58	150.50	23.6	39,612	0.06%	大買/
2023/07/28	37.1	145.24	65.4	150.60	159.50	-28.3	36,026	-0.08%
2023/07/27	65	147.38	60.1	146.72	145.00	4.9	34,268	0.01%
2023/07/26	39	144.28	27.2	145.48	146.50	11.8	33,322	0.04%
2023/07/25	44	149.30	46	145.25	142.00	-2	32,102	-0.01%
2023/07/24	48	148.78	82.9	147.37	149.00	-34.9	30,314	-0.12%
2023/07/21	81	143.62	68.2	143.65	146.00	12.8	28,767	0.04%
2023/07/20	46	138.66	20	139.25	139.00	26	27,572	0.09%
2023/07/19	49.1	141.15	49	138.00	136.50	0	27,010	0.00%
2023/07/18	24.3	144.13	19.2	140.70	139.50	5.1	26,162	0.02%
2023/07/17	59	147.16	77	146.88	145.50	-18	24,515	-0.07%
2023/07/14	101	136.36	96	136.31	144.00	5	23,051	0.02%	大買/
2023/07/13	73	132.28	54.5	136.15	134.00	18.5	21,163	0.09%
2023/07/12	40	125.03	37.2	127.17	126.50	2.8	19,458	0.01%
2023/07/11	21.5	118.12	44.4	119.54	120.00	-22.9	18,087	-0.13%
2023/07/10	15	113.97	26	114.08	112.00	-11	17,143	-0.06%
2023/07/07	10	111.80	4	113.00	111.00	6	16,763	0.04%
2023/07/06	8	115.00	5	116.80	114.50	3	16,320	0.02%
2023/07/05	13.4	115.94	8	115.31	115.00	5.4	15,799	0.03%
2023/07/04	24.1	117.94	33	118.15	119.00	-8.9	15,353	-0.06%
2023/07/03	3	112.00	42.2	112.13	113.50	-39.2	14,419	-0.27%
2023/06/30	2	103.25	1	104.00	103.50	1	13,706	0.01%
2023/06/29	3.1	102.16	1	102.00	102.00	2.1	13,486	0.02%
2023/06/28	16	99.88	5	100.80	100.00	11	13,410	0.08%
2023/06/27	2.1	100.71	0	0.00	99.30	2.1	13,300	0.02%
2023/06/26	9	100.44	2	100.50	101.00	7	13,128	0.05%
2023/06/21	8	104.38	4.5	106.13	105.00	3.6	12,831	0.03%
2023/06/20	7.1	104.86	5.3	106.04	105.00	1.8	12,492	0.01%
2023/06/19	84	109.64	7	108.29	107.00	77	12,045	0.64%
2023/06/16	27.1	106.84	12.9	108.24	105.00	14.2	11,437	0.12%
2023/06/15	3.1	109.35	38.3	109.60	111.00	-35.2	10,309	-0.34%
2023/06/14	12	101.08	9	103.72	101.00	3	9,973	0.03%
2023/06/13	6.1	102.91	1.1	103.50	103.00	5	9,704	0.05%
2023/06/12	10.1	105.52	13.1	106.20	103.00	-3	9,570	-0.03%
2023/06/09	1	94.30	5.7	96.85	97.60	-4.7	9,348	-0.05%
2023/06/08	1	93.30	2.3	94.54	93.80	-1.3	9,261	-0.01%
2023/06/07	4.1	95.90	3.1	96.00	96.20	1	9,169	0.01%
2023/06/06	4.2	93.45	1	93.50	93.90	3.2	9,024	0.04%
2023/06/05	3	93.73	12	94.11	96.00	-9	9,084	-0.10%
2023/06/02	1	88.30	7	90.11	89.80	-6	8,835	-0.07%
2023/06/01	3	86.77	0	0.00	86.20	3	8,725	0.03%
2023/05/31	2	88.20	8	87.93	89.00	-6	8,669	-0.07%
2023/05/30	1	86.50	1	86.40	86.70	0	8,213	0.00%
2023/05/29	2	86.00	8	86.74	86.40	-6	8,084	-0.07%
2023/05/26	0	0.00	4	83.18	83.30	-4	8,025	-0.05%
2023/05/24	0	0.00	0.2	79.70	79.80	-0.2	7,900	0.00%
2023/05/23	0.1	79.60	0	80.00	80.20	0.1	7,825	0.00%
2023/05/19	0.1	81.50	0	0.00	81.90	0.1	7,666	0.00%
2023/05/18	0	0.00	9	81.79	82.00	-9	7,660	-0.12%
2023/05/17	0	0.00	7	80.24	80.50	-7	7,578	-0.09%
2023/05/16	4	78.10	16	78.58	78.60	-12	7,471	-0.16%
2023/05/05	0	0.00	1.3	76.16	76.20	-1.3	7,460	-0.02%
2023/05/04	0	0.00	1	76.10	76.00	-1	7,468	-0.01%
2023/04/26	0.1	71.90	0	0.00	72.20	0.1	7,445	0.00%
2023/04/25	1	72.50	1	72.50	71.80	0	7,355	0.00%
2023/04/24	0	0.00	1.3	72.50	72.00	-1.3	7,261	-0.02%
2023/04/18	2.1	72.93	2	74.30	73.60	0.1	7,170	0.00%
2023/04/12	0	0.00	3.4	74.44	74.60	-3.4	6,844	-0.05%
2023/04/06	0	0.00	1	73.80	74.40	-1	6,730	-0.01%
2023/03/31	0.1	73.40	0	0.00	73.30	0.1	6,693	0.00%
2023/03/29	5	72.60	0	0.00	73.00	5	7,440	0.07%
2023/03/27	1	73.10	0	0.00	73.00	1	8,045	0.01%
2023/03/20	0.1	70.10	0	0.00	69.80	0.1	8,571	0.00%
2023/03/16	0	0.00	1	69.80	70.00	-1	8,528	-0.01%
2023/03/15	1	74.60	4.3	74.47	74.10	-3.3	8,658	-0.04%
2023/03/14	1	74.80	1	74.50	74.20	0	8,568	0.00%
2023/03/09	0.1	74.10	1	74.95	73.60	-1	8,368	-0.01%
2023/03/08	0.1	74.90	1	74.60	75.00	-1	8,389	-0.01%
2023/03/06	0	0.00	15.6	73.89	74.30	-15.6	8,212	-0.19%
2023/03/03	3	72.73	1	73.10	72.70	2	8,155	0.02%
2023/03/02	0	0.00	1	70.20	71.80	-1	8,112	-0.01%
2023/02/24	0.1	69.30	0	0.00	69.50	0.1	8,146	0.00%
2023/02/23	1	69.70	0	0.00	69.50	1	8,075	0.01%
2023/02/22	1	69.40	0	0.00	69.40	1	8,029	0.01%
2023/02/20	0.1	69.90	0	0.00	70.40	0.1	8,046	0.00%
2023/02/17	0	0.00	1	70.00	70.10	-1	8,135	-0.01%
2023/02/15	1.1	69.39	2	69.55	69.10	-1	8,175	-0.01%
2023/02/14	1	69.50	0	0.00	69.60	1	8,206	0.01%
2023/02/13	0	0.00	1	69.40	69.60	-1	8,223	-0.01%
2023/02/10	0.1	69.40	1	69.90	69.50	-0.9	8,255	-0.01%
2023/02/09	0	0.00	10	69.30	70.30	-10	8,232	-0.12%
2023/02/08	0	0.00	2	69.50	69.40	-2	8,188	-0.02%
2023/02/06	0	0.00	21	68.79	68.30	-21	8,198	-0.26%
2023/02/02	0.1	66.90	2	67.00	67.00	-2	8,238	-0.02%
2023/01/31	0	0.00	2	67.20	66.40	-2	8,226	-0.02%
2023/01/30	2	66.50	7	67.80	67.50	-5	8,190	-0.06%
2023/01/17	0	0.00	1	65.70	65.70	-1	8,155	-0.01%
2023/01/16	0	0.00	0.9	64.80	65.00	-0.9	8,154	-0.01%
2023/01/12	0.1	65.05	0	0.00	65.00	0.1	8,474	0.00%
2023/01/11	1	65.10	1	65.20	65.10	0	8,611	0.00%
2023/01/10	0	0.00	1	66.10	66.10	-1	8,725	-0.01%
2023/01/09	0	0.00	3.3	65.58	65.00	-3.3	8,773	-0.04%
2023/01/05	0	0.00	2	64.85	64.90	-2	8,829	-0.02%
2023/01/04	1	64.10	0	0.00	63.90	1	8,879	0.01%
2022/12/30	0	0.00	2	63.90	63.80	-2	8,983	-0.02%
2022/12/29	1	63.00	0	0.00	63.50	1	9,021	0.01%
2022/12/27	0	0.00	1	64.00	64.00	-1	9,182	-0.01%
2022/12/23	0	63.90	5	63.30	64.00	-5	9,324	-0.05%
2022/12/20	1	63.10	0	0.00	63.20	1	8,711	0.01%
2022/12/19	0	0.00	8	64.25	64.20	-8	8,371	-0.10%
2022/12/16	0	0.00	2	64.85	65.20	-2	8,006	-0.02%
2022/12/15	8	65.00	0	0.00	65.10	8	7,710	0.10%
2022/12/14	0	0.00	1	65.00	65.10	-1	7,781	-0.01%
2022/12/13	2	63.90	0	0.00	63.40	2	7,832	0.03%
2022/12/12	0	0.00	1	63.80	64.00	-1	7,871	-0.01%
2022/12/08	0	0.00	1	63.10	63.10	-1	8,051	-0.01%
2022/12/07	11	63.19	0	0.00	62.60	11	7,992	0.14%
2022/12/06	0	0.00	1	65.20	65.80	-1	7,778	-0.01%
2022/12/05	2	65.10	2	65.10	65.30	0	7,748	0.00%
2022/12/02	2	65.05	0	0.00	65.10	2	7,717	0.03%
2022/12/01	4	65.53	1	65.70	65.80	3	7,677	0.04%
2022/11/30	4	65.33	1	65.40	65.60	3	7,673	0.04%
2022/11/29	0	0.00	2	65.30	65.60	-2	7,635	-0.03%
2022/11/28	3	64.77	3	64.80	65.50	0	7,591	0.00%
2022/11/25	3	64.90	5	64.96	64.50	-2	7,561	-0.03%
2022/11/24	2	64.40	2	64.60	66.10	0	7,516	0.00%
2022/11/23	21	63.10	1	64.00	64.10	20	7,472	0.27%
2022/11/22	9	64.26	1	63.90	64.10	8	7,402	0.11%
2022/11/21	3	66.20	1	65.70	65.70	2	7,329	0.03%
2022/11/18	10	67.00	0	0.00	67.40	10	7,258	0.14%
2022/11/17	0	67.00	0	0.00	67.50	0	7,263	0.00%
2022/11/16	1	67.30	0	0.00	67.60	1	7,251	0.01%
2022/11/15	5	65.38	5	66.18	66.70	0	7,233	0.00%
2022/11/14	0	0.00	2	66.80	67.10	-2	7,167	-0.03%
2022/11/11	1	66.30	7	66.56	65.90	-6	7,152	-0.08%
2022/11/10	7	65.36	0	0.00	65.60	7	7,171	0.10%
2022/11/07	0	0.00	8	67.01	67.00	-8	7,317	-0.11%
2022/11/04	3	65.80	0	0.00	66.40	3	7,366	0.04%
2022/11/03	3	65.80	3	66.40	66.40	0	7,421	0.00%
2022/11/01	0	0.00	10	65.29	66.70	-10	7,468	-0.13%
2022/10/31	1	63.70	0	0.00	64.00	1	7,416	0.01%
2022/10/28	5	64.58	0	0.00	64.20	5	7,449	0.07%
2022/10/27	3.3	64.77	0	0.00	64.50	3.3	7,463	0.04%
2022/10/26	0	0.00	1	65.10	65.40	-1	7,481	-0.01%
2022/10/25	2	64.20	1	64.70	64.70	1	7,462	0.01%
2022/10/21	0	0.00	3	65.60	65.50	-3	7,407	-0.04%
2022/10/20	6	63.48	5	64.02	63.70	1	7,305	0.01%
2022/10/19	0	0.00	32	65.45	65.00	-32	7,186	-0.45%
2022/10/18	8	62.14	3	62.73	62.70	5	7,006	0.07%
2022/10/17	5	63.02	7	63.73	63.50	-2	6,877	-0.03%
2022/10/14	6	64.03	0	0.00	63.40	6	7,016	0.09%
2022/10/13	27	63.07	0	0.00	63.80	27	7,296	0.37%
2022/10/12	0	0.00	2	64.60	64.50	-2	7,247	-0.03%
2022/10/07	3	65.80	0	0.00	65.50	3	7,077	0.04%
2022/10/06	1	66.30	0	0.00	66.40	1	7,112	0.01%
2022/10/05	0	0.00	3	67.13	66.70	-3	7,107	-0.04%
2022/10/04	0	0.00	2	65.65	65.40	-2	6,991	-0.03%
2022/09/30	1	63.70	0	0.00	63.80	1	6,883	0.01%
2022/09/28	5	64.44	1	64.50	64.10	4	6,765	0.06%
2022/09/27	1	65.00	1	65.50	65.50	0	6,707	0.00%
2022/09/26	3	65.23	4	65.38	65.40	-1	6,756	-0.01%
2022/09/23	2	66.65	1	67.20	66.30	1	6,738	0.01%
2022/09/22	5	65.86	3	66.87	66.50	2	6,801	0.03%
2022/09/21	2	67.60	1	68.40	67.60	1	6,678	0.01%
2022/09/19	0	0.00	1	68.70	68.60	-1	6,527	-0.02%
2022/09/15	0	0.00	8	68.73	69.00	-8	6,432	-0.12%
2022/09/14	6.1	67.48	0	0.00	67.00	6.1	6,424	0.09%
2022/09/13	1	69.20	1	69.10	69.20	0	6,481	0.00%
2022/09/12	1.1	68.03	0	68.20	68.30	1.1	6,523	0.02%
2022/09/08	0	0.00	4	68.50	68.70	-4	6,634	-0.06%
2022/09/07	0	0.00	1	67.70	67.20	-1	6,599	-0.02%
2022/09/06	1	67.30	0	0.00	67.80	1	6,568	0.02%
2022/09/05	2	67.70	10	67.65	67.50	-8	6,497	-0.12%
2022/09/02	0	0.00	2	65.90	65.60	-2	6,447	-0.03%
2022/09/01	1	64.60	2	65.15	65.20	-1	6,423	-0.02%
2022/08/29	0	0.00	1	64.80	64.50	-1	6,374	-0.02%
2022/08/22	2	65.90	0	0.00	65.20	2	6,855	0.03%
2022/08/19	2	67.55	0	0.00	67.70	2	6,832	0.03%
2022/08/18	2	67.50	1	67.80	67.70	1	6,856	0.01%
2022/08/17	3	66.97	0	0.00	67.70	3	6,860	0.04%
2022/08/16	3	66.80	0	0.00	67.20	3	6,818	0.04%
2022/08/15	1	68.30	0	0.00	68.30	1	6,781	0.01%
2022/08/12	3	68.90	0	0.00	69.20	3	6,699	0.04%
2022/08/11	1.1	67.88	0	0.00	67.90	1.1	6,647	0.02%
2022/08/10	0	0.00	20	68.10	67.60	-20	6,613	-0.30%
2022/08/09	0	0.00	9	67.50	68.10	-9	6,571	-0.14%
2022/08/08	0	0.00	0	66.40	66.50	0	6,563	0.00%
2022/08/04	0	0.00	6	65.40	65.80	-6	6,601	-0.09%
2022/08/02	0	0.00	1	65.20	65.10	-1	6,608	-0.02%
2022/08/01	0	0.00	1	65.50	65.00	-1	6,555	-0.02%
2022/07/29	0.5	65.10	0	0.00	65.30	0.5	6,534	0.01%
2022/07/28	0	0.00	4	63.50	64.30	-4	6,466	-0.06%
2022/07/27	2	62.90	1	63.20	64.00	1	6,445	0.02%
2022/07/26	1	63.20	0	0.00	63.50	1	6,409	0.02%
2022/07/25	1	62.90	0	0.00	63.00	1	6,355	0.02%
2022/07/21	8	61.70	6	62.18	62.20	2	6,405	0.03%
2022/07/20	2	61.30	23.2	64.06	64.60	-21.2	6,237	-0.34%
2022/07/19	1	59.50	1	58.90	58.80	0	6,024	0.00%
2022/07/14	0	57.60	0	0.00	57.50	0	6,440	0.00%
2022/07/12	0	0.00	1	57.20	56.80	-1	6,418	-0.02%
2022/07/07	0	0.00	1	56.70	57.10	-1	6,403	-0.02%
2022/07/06	1	56.00	0	0.00	55.40	1	6,388	0.02%
2022/07/05	1	56.70	2	56.90	56.60	-1	6,361	-0.02%
2022/07/04	2.1	55.70	0	0.00	55.30	2.1	6,339	0.03%
2022/06/30	0	57.20	1	58.00	57.90	-1	6,237	-0.02%
2022/06/29	0	0.00	1	57.70	57.70	-1	6,124	-0.02%
2022/06/27	13	56.98	11	57.28	56.90	2	6,137	0.03%
2022/06/24	12.1	57.34	0	0.00	56.80	12.1	6,048	0.20%
2022/06/22	0	58.30	1	58.40	58.60	-1	5,862	-0.02%
2022/06/21	2.1	57.85	20	58.30	57.90	-17.9	5,766	-0.31%
2022/06/20	1.1	58.23	2	58.40	58.20	-0.9	5,679	-0.02%
2022/06/17	3.1	59.16	0	0.00	59.10	3.1	5,627	0.06%
2022/06/14	0	0.00	1	61.30	60.90	-1	5,945	-0.02%
2022/06/13	30.1	60.69	0	0.00	61.00	30.1	6,012	0.50%
2022/06/08	0	0.00	0	63.90	63.60	0	6,082	0.00%
2022/06/06	1	62.00	1	63.00	62.90	0	6,110	0.00%
2022/06/01	8	63.95	28	63.57	63.50	-20	6,240	-0.32%
2022/05/31	1	61.50	1	62.90	63.20	0	6,218	0.00%
2022/05/30	0	0.00	1	62.40	62.80	-1	5,751	-0.02%
2022/05/26	22	61.30	0	0.00	60.90	22	5,739	0.38%
2022/05/25	1	61.90	0	0.00	62.20	1	5,896	0.02%
2022/05/24	0	0.00	1	62.20	61.90	-1	5,947	-0.02%
2022/05/23	1	62.30	1	62.20	62.40	0	5,972	0.00%
2022/05/20	0	0.00	1	63.40	62.90	-1	6,029	-0.02%
2022/05/17	1	62.70	0	0.00	62.60	1	6,160	0.02%
2022/05/16	0	0.00	2	63.65	63.10	-2	6,237	-0.03%
2022/05/13	1	63.09	0	0.00	62.40	1	6,275	0.02%
2022/05/12	0	0.00	1	62.90	62.60	-1	6,301	-0.02%
2022/05/11	0	0.00	0.4	63.80	63.80	-0.4	6,304	-0.01%
2022/05/10	1	63.30	0	0.00	64.40	1	6,344	0.02%
2022/05/06	1	64.10	0	0.00	64.80	1	6,722	0.02%
2022/05/04	0	0.00	3	64.70	65.20	-3	6,758	-0.04%
2022/05/03	0	64.90	0	0.00	65.00	0	6,805	0.00%
2022/04/29	2	65.15	1	65.00	65.00	1	6,835	0.01%
2022/04/28	0	65.00	0	0.00	65.30	0	6,877	0.00%
2022/04/27	0.7	66.03	0	0.00	65.60	0.7	6,836	0.01%
2022/04/25	0	0.00	5	68.00	68.00	-5	6,753	-0.07%
2022/04/22	0	0.00	5	67.20	68.00	-5	6,612	-0.08%
2022/04/20	5	64.92	2	65.00	65.70	3	6,431	0.05%
2022/04/19	0.2	68.50	0	0.00	68.20	0.2	6,134	0.00%
2022/04/18	0	0.00	16	68.25	68.50	-16	6,087	-0.26%
2022/04/13	0	0.00	19	67.73	68.10	-19	6,148	-0.31%
2022/04/11	1	66.60	0	66.70	66.50	1	6,222	0.02%
2022/04/08	0	0.00	2	67.65	67.60	-2	6,211	-0.03%
2022/04/07	1	66.80	0	0.00	66.40	1	6,206	0.02%
2022/03/30	0	0.00	1	68.50	68.20	-1	6,145	-0.02%
2022/03/23	1	67.60	2	67.40	67.50	-1	6,307	-0.02%
2022/03/22	1	67.10	2	67.20	67.50	-1	6,296	-0.02%
2022/03/18	19	66.03	0	0.00	65.50	19	6,251	0.30%
2022/03/17	1	70.40	4	70.50	71.00	-3	5,935	-0.05%
2022/03/16	0	0.00	2	69.50	70.10	-2	5,822	-0.03%
2022/03/15	16	69.56	0	0.00	69.50	16	5,775	0.28%
2022/03/11	6	70.83	0	70.70	70.60	6	5,733	0.10%
2022/03/10	0	0.00	20.6	70.35	70.60	-20.6	5,763	-0.36%
2022/03/09	1	69.50	0	0.00	69.50	1	5,767	0.02%
2022/03/07	0	0.00	1	68.10	68.50	-1	5,684	-0.02%
2022/03/04	0	0.00	1	70.00	69.60	-1	5,678	-0.02%
2022/03/03	21	69.72	0	0.00	69.80	21	5,652	0.37%
2022/02/22	1	66.90	0	0.00	67.50	1	5,231	0.02%
2022/02/21	0	68.17	0	0.00	68.20	0	5,164	0.00%
2022/02/18	1	68.40	0	0.00	68.20	1	5,150	0.02%
2022/02/17	5	68.20	11	69.00	68.60	-6	5,109	-0.12%
2022/02/16	0	0.00	12	67.93	67.90	-12	5,011	-0.24%
2022/02/15	1	67.10	1	66.80	66.50	0	4,916	0.00%
2022/02/11	3	67.33	0	0.00	67.50	3	4,718	0.06%
2022/02/10	10	68.90	0	0.00	68.60	10	4,680	0.21%
2022/02/09	4	68.20	7.6	69.06	69.10	-3.6	4,603	-0.08%
2022/02/08	6	68.60	23	68.00	68.80	-17	4,421	-0.38%
2022/01/24	0	0.00	1	63.70	63.90	-1	4,091	-0.02%
2022/01/21	1	63.00	0	0.00	63.70	1	4,096	0.02%
2022/01/19	1	63.50	0	0.00	63.60	1	4,037	0.02%
2022/01/18	0	0.00	12.3	63.87	63.50	-12.3	4,043	-0.31%
2022/01/17	0	64.00	1	64.20	63.80	-1	4,041	-0.02%
2022/01/07	2	63.20	1	63.60	63.70	1	4,678	0.02%
2022/01/06	1.5	63.60	0	0.00	63.50	1.5	4,689	0.03%
2022/01/05	2	64.40	0	0.00	64.40	2	4,721	0.04%
2021/12/29	1	64.00	2	64.00	64.10	-1	4,817	-0.02%
2021/12/28	0	0.00	0.1	63.40	63.80	-0.1	4,865	0.00%
2021/12/27	0	0.00	9	63.18	63.60	-9	4,892	-0.18%
2021/12/24	0	0.00	1	62.70	62.70	-1	4,919	-0.02%
2021/12/23	0	0.00	4	62.95	62.50	-4	5,000	-0.08%
2021/12/15	4	61.23	0	0.00	61.50	4	5,291	0.08%
2021/12/13	0	0.00	0.4	62.00	62.00	-0.4	5,447	-0.01%
2021/12/10	0	0.00	1	62.90	62.70	-1	5,531	-0.02%
2021/12/08	0	0.00	3	62.23	62.30	-3	5,538	-0.05%
2021/12/07	0	0.00	1	61.80	61.40	-1	5,523	-0.02%
2021/11/30	0	0.00	0.3	60.30	60.30	-0.3	5,537	-0.01%
2021/11/29	0	0.00	1	60.40	60.60	-1	5,440	-0.02%
2021/11/26	2	60.20	0	0.00	60.10	2	5,452	0.04%
2021/11/24	3	60.43	0	0.00	60.70	3	5,520	0.05%
2021/11/23	0	61.10	0	0.00	60.40	0	5,560	0.00%
2021/11/19	0	61.70	0	0.00	61.60	0	5,665	0.00%
2021/11/18	1	61.60	5	61.80	61.70	-4	5,651	-0.07%
2021/11/17	1	61.70	0	0.00	62.00	1	5,640	0.02%
2021/11/16	0	0.00	1	62.40	62.60	-1	5,661	-0.02%
2021/11/15	1	61.80	3	61.90	61.80	-2	5,740	-0.03%
2021/11/12	0	0.00	1	61.50	61.50	-1	5,769	-0.02%
2021/11/09	3	61.10	0	0.00	61.60	3	5,932	0.05%
2021/11/08	0	0.00	3	61.10	61.70	-3	5,951	-0.05%
2021/11/05	3	60.47	0	0.00	61.50	3	5,988	0.05%
2021/11/02	3	61.00	0	0.00	61.00	3	6,042	0.05%
2021/10/27	0	0.00	1	61.90	62.00	-1	6,233	-0.02%
2021/10/26	0	0.00	2	61.30	60.80	-2	6,606	-0.03%
2021/10/22	4	61.10	1	61.10	61.10	3	6,690	0.04%
2021/10/21	1	60.60	4	60.80	60.40	-3	6,652	-0.05%
2021/10/20	14	61.01	0	0.00	60.40	14	6,581	0.21%
2021/10/19	11	62.44	1	62.70	62.10	10	6,426	0.16%
2021/10/18	1	64.60	0	0.00	64.80	1	6,346	0.02%
2021/10/14	0	0.00	1	65.00	64.30	-1	6,410	-0.02%
2021/10/13	0	0.00	0.1	64.20	64.20	-0.1	6,414	0.00%
2021/10/12	2	63.00	0	0.00	63.20	2	6,344	0.03%
2021/10/08	0	0.00	1.3	63.98	64.00	-1.3	6,381	-0.02%
2021/10/07	0	0.00	10	63.80	63.10	-10	6,454	-0.15%
2021/10/04	1	61.80	2	62.35	62.20	-1	6,476	-0.02%
2021/09/30	12	62.24	0	0.00	62.50	12	6,488	0.18%
2021/09/29	0	0.00	6	64.30	64.40	-6	6,473	-0.09%
2021/09/28	0	0.00	20	65.00	64.50	-20	6,552	-0.31%
2021/09/27	0	0.00	10	64.50	64.10	-10	6,628	-0.15%
2021/09/24	0	0.00	6	64.37	64.00	-6	6,687	-0.09%
2021/09/23	2	63.50	6	63.45	63.80	-4	6,730	-0.06%
2021/09/15	0	0.00	1	62.20	61.50	-1	7,126	-0.01%
2021/09/14	0	0.00	7	61.24	61.10	-7	7,201	-0.10%
2021/09/13	0	0.00	2	60.50	60.60	-2	7,262	-0.03%
2021/09/08	1	59.20	0	0.00	59.60	1	7,532	0.01%
2021/09/07	0	0.00	0	60.50	60.60	0	7,486	0.00%
2021/09/06	0	0.00	5	61.50	60.90	-5	7,441	-0.07%
2021/09/01	0	0.00	1	60.40	60.80	-1	7,385	-0.01%
2021/08/31	0	0.00	2	61.00	61.20	-2	7,361	-0.03%
2021/08/27	1	59.70	0	0.00	59.70	1	7,302	0.01%
2021/08/24	2	58.50	0	0.00	58.40	2	7,142	0.03%
2021/08/19	4	57.03	1	56.70	56.90	3	7,265	0.04%
2021/08/18	5	58.54	0	0.00	58.50	5	7,157	0.07%
2021/08/17	3	58.13	0	0.00	58.50	3	7,149	0.04%
2021/08/13	0	0.00	16.9	61.60	61.30	-16.9	7,037	-0.24%
2021/08/11	0	0.00	20	62.40	62.60	-20	6,972	-0.29%
2021/08/05	2	62.95	0	0.00	62.90	2	7,051	0.03%
2021/08/04	0	0.00	4	63.43	63.20	-4	7,168	-0.06%
2021/08/03	2	63.70	0	0.00	63.90	2	7,211	0.03%
2021/08/02	2	63.85	4	63.80	63.90	-2	7,178	-0.03%
2021/07/30	5	63.58	14	64.24	64.10	-9	7,141	-0.13%
2021/07/29	5	59.58	2	59.60	59.80	3	6,841	0.04%
2021/07/28	1	58.20	0.7	58.90	58.90	0.3	6,813	0.00%
2021/07/27	1	58.50	1	59.10	58.70	0	6,896	0.00%
2021/07/26	0	0.00	0.1	58.60	58.70	-0.1	7,109	0.00%
2021/07/23	3	58.23	1	58.10	57.90	2	7,161	0.03%
2021/07/22	0	0.00	23	59.00	58.70	-23	7,133	-0.32%
2021/07/21	0	0.00	7	58.83	58.50	-7	7,069	-0.10%
2021/07/20	3	57.90	0	0.00	58.00	3	7,000	0.04%
2021/07/16	0	0.00	0	58.30	58.10	0	7,027	0.00%
2021/07/15	24	58.60	20	58.40	58.40	4	7,052	0.06%
2021/07/14	1	58.20	0	0.00	58.20	1	7,032	0.01%
2021/07/13	0	0.00	2	57.90	57.90	-2	6,963	-0.03%
2021/07/12	1	56.80	0	0.00	57.00	1	6,911	0.01%
2021/07/09	0.1	57.50	0	0.00	57.50	0.1	6,898	0.00%
2021/07/08	1	57.50	0	0.00	57.80	1	6,935	0.01%
2021/07/07	0	0.00	0	58.00	58.00	0	6,908	0.00%
2021/07/06	0	0.00	1	58.10	58.20	-1	6,893	-0.01%
2021/07/05	2	57.40	0	0.00	57.90	2	6,857	0.03%
2021/07/02	1	56.51	0	0.00	56.90	1	6,726	0.02%
2021/07/01	18.1	56.75	1	56.80	56.60	17.1	6,649	0.26%
2021/06/30	3	57.50	0	57.60	57.60	3	6,553	0.05%
2021/06/29	54	57.64	4	57.45	57.40	50	6,509	0.77%
2021/06/28	6	63.93	2	63.90	63.70	4	6,222	0.06%
2021/06/25	3	64.80	0	0.00	64.10	3	6,148	0.05%
2021/06/23	0	0.00	1.5	64.07	64.10	-1.5	5,975	-0.03%
2021/06/21	0	0.00	0.5	64.90	64.50	-0.5	5,742	-0.01%
2021/06/18	1	65.40	0	0.00	64.90	1	5,662	0.02%
2021/06/16	0.5	65.90	0	0.00	66.20	0.5	5,637	0.01%
2021/06/15	1	65.40	0	0.00	65.60	1	5,688	0.02%
2021/06/09	0	0.00	0.1	65.20	65.30	-0.1	5,955	0.00%
2021/06/08	0	0.00	0.2	65.40	65.60	-0.2	6,241	0.00%
2021/06/04	0.5	65.30	0	65.10	65.40	0.4	6,356	0.01%
2021/06/03	0	0.00	0.7	65.30	65.60	-0.7	6,683	-0.01%
2021/06/02	1	65.90	0.3	65.90	66.20	0.7	6,715	0.01%
2021/06/01	0	0.00	0.1	66.20	66.40	-0.1	6,879	0.00%
2021/05/31	1	66.30	1	65.80	66.20	0	7,003	0.00%
2021/05/28	2.3	65.14	0	0.00	65.70	2.3	7,047	0.03%
2021/05/27	0	0.00	0.5	63.00	63.50	-0.5	7,125	-0.01%
2021/05/24	0.5	63.20	1	62.60	63.20	-0.5	7,499	-0.01%
2021/05/20	0	0.00	5	62.30	62.60	-5	7,744	-0.06%
2021/05/19	0	0.00	1.2	62.35	62.00	-1.2	7,840	-0.02%
2021/05/18	1	61.10	70	62.33	62.00	-69	7,955	-0.87%
2021/05/17	0	0.00	7	61.06	61.10	-7	8,033	-0.09%
2021/05/14	0	0.00	1	61.70	61.90	-1	8,008	-0.01%
2021/05/13	1	60.90	0	0.00	60.90	1	8,049	0.01%
2021/05/12	0	0.00	2.5	60.91	61.20	-2.5	8,044	-0.03%
2021/05/11	10	63.00	2	63.85	63.00	8	8,078	0.10%
2021/05/10	2	66.05	0.3	66.23	66.00	1.7	8,070	0.02%
2021/05/07	0	0.00	24	67.18	67.40	-24	8,241	-0.29%
2021/05/06	1	64.30	1.2	65.16	64.00	-0.2	8,286	0.00%
2021/05/03	2	67.30	6	66.20	67.10	-4	8,517	-0.05%
2021/04/29	0	0.00	13	64.69	63.90	-13	8,343	-0.16%
2021/04/27	0	0.00	0.8	64.00	64.40	-0.8	8,368	-0.01%
2021/04/23	0	0.00	1	64.10	64.10	-1	8,391	-0.01%
2021/04/22	2	63.50	5	63.78	63.50	-3	8,463	-0.04%
2021/04/21	12	63.88	0	0.00	63.70	12	8,452	0.14%
2021/04/19	0	0.00	4	63.35	63.50	-4	8,541	-0.05%
2021/04/16	2	62.40	0	0.00	63.00	2	8,612	0.02%
2021/04/14	2	62.00	0.1	62.90	62.30	1.9	8,731	0.02%
2021/04/13	2	63.10	0	63.50	63.00	2	8,837	0.02%
2021/04/12	0	0.00	0.2	64.31	64.00	-0.2	8,901	0.00%
2021/04/09	0	0.00	2	64.90	64.80	-2	9,032	-0.02%
2021/04/08	0	0.00	4.2	64.99	65.20	-4.2	9,032	-0.05%
2021/04/07	0	0.00	142	64.22	64.50	-142	8,998	-1.58%	大賣/鉅額交易
2021/04/06	2	63.35	0	0.00	63.00	2	8,948	0.02%
2021/03/31	0	0.00	15	64.15	62.80	-15	8,883	-0.17%
2021/03/30	0	0.00	3	64.00	64.00	-3	8,781	-0.03%
2021/03/29	0	0.00	2.3	62.44	62.70	-2.3	8,740	-0.03%
2021/03/26	2	62.05	2	61.90	61.90	0	8,735	0.00%
2021/03/25	0	0.00	0.9	61.50	61.90	-0.9	8,762	-0.01%
2021/03/24	0	0.00	2	61.50	61.60	-2	8,981	-0.02%
2021/03/23	0	0.00	1	61.30	61.60	-1	8,998	-0.01%
2021/03/22	1	60.80	3	61.23	61.30	-2	8,991	-0.02%
2021/03/19	55	60.69	20	60.75	61.10	35	8,988	0.39%
2021/03/18	2	61.50	2	61.50	61.60	0	8,868	0.00%
2021/03/17	0	0.00	4	60.10	60.50	-4	8,820	-0.05%
2021/03/16	0	0.00	1	60.40	60.30	-1	8,797	-0.01%
2021/03/15	14	59.89	7.1	60.51	59.90	6.9	8,767	0.08%
2021/03/12	4	60.93	12.2	61.08	62.10	-8.2	8,654	-0.10%
2021/03/11	2	58.70	1	58.40	58.70	1	8,470	0.01%
2021/03/10	0	0.00	8.2	57.94	58.00	-8.2	8,425	-0.10%
2021/03/09	11	56.93	10	57.29	57.20	1	8,380	0.01%
2021/03/08	2	58.30	6	58.50	58.50	-4	8,115	-0.05%
2021/03/05	3	57.93	10	58.30	58.40	-7	8,103	-0.09%
2021/03/04	7	58.73	0.1	58.80	58.80	6.9	8,104	0.09%
2021/03/03	1	59.30	0	0.00	59.30	1	8,025	0.01%
2021/03/02	0	0.00	0.5	58.80	58.80	-0.5	7,948	-0.01%
2021/02/26	24	59.34	0	0.00	59.40	24	7,815	0.31%
2021/02/25	0.1	60.90	1	60.70	60.70	-0.9	7,575	-0.01%
2021/02/24	103	60.00	2	60.15	60.00	101	7,513	1.34%	大買/鉅額交易
2021/02/23	34	59.75	10	60.73	60.20	24	7,422	0.32%
2021/02/22	0	0.00	6	59.85	61.20	-6	7,354	-0.08%
2021/02/19	1	57.50	1	58.60	58.50	0	7,273	0.00%
2021/02/18	0	0.00	13.3	57.44	58.40	-13.3	7,244	-0.18%
2021/02/17	1	56.30	2.5	56.51	56.80	-1.5	7,173	-0.02%
2021/02/05	4	55.73	0	0.00	55.90	4	7,068	0.06%
2021/02/03	9	55.69	4.2	56.01	56.30	4.8	7,007	0.07%
2021/02/02	7	55.89	8	56.19	56.10	-1	6,942	-0.01%
2021/02/01	0	0.00	4	55.15	55.10	-4	6,783	-0.06%
2021/01/29	5	55.12	1	55.20	54.90	4	6,717	0.06%
2021/01/28	7	56.33	3	56.97	57.00	4	6,543	0.06%
2021/01/27	1.2	57.70	6	57.85	57.60	-4.8	6,467	-0.07%
2021/01/26	2	57.10	6	57.42	56.60	-4	6,336	-0.06%
2021/01/25	0	0.00	8	54.56	54.40	-8	6,166	-0.13%
2021/01/22	0	0.00	4.2	53.37	53.00	-4.2	6,154	-0.07%
2021/01/21	0	0.00	1	53.00	52.70	-1	6,133	-0.02%
2021/01/20	5	52.10	1	51.80	51.90	4	6,165	0.06%
2021/01/19	1	52.80	1	53.00	53.10	0	6,095	0.00%
2021/01/18	0.9	53.00	0	0.00	53.40	0.9	6,052	0.01%
2021/01/15	0	0.00	1	53.50	53.80	-1	6,012	-0.02%
2021/01/14	0	0.00	1	53.80	53.60	-1	5,979	-0.02%
2021/01/13	0	0.00	7	53.81	53.60	-7	5,932	-0.12%
2021/01/12	6	52.97	0	0.00	52.80	6	5,878	0.10%
2021/01/11	2	53.45	8.5	53.60	53.80	-6.5	5,800	-0.11%
2021/01/08	3	52.20	10	51.90	52.60	-7	5,738	-0.12%
2021/01/07	0	0.00	229	52.45	52.20	-229	5,643	-4.06%	大賣/鉅額交易
2021/01/06	24	51.79	128	51.73	51.50	-104	5,581	-1.86%	大賣/鉅額交易
2021/01/05	2	51.55	3.1	51.59	51.60	-1.1	5,375	-0.02%
2021/01/04	0	0.00	6	50.40	51.40	-6	5,291	-0.11%
2020/12/31	1	50.30	3	49.95	49.80	-2	5,173	-0.04%
2020/12/30	1	49.65	3	50.00	50.00	-2	5,174	-0.04%
2020/12/29	15	49.82	0	0.00	49.95	15	5,164	0.29%
2020/12/28	3	49.88	3	49.62	49.90	0	5,162	0.00%
2020/12/25	0	0.00	1	49.35	49.30	-1	5,159	-0.02%
2020/12/24	0.6	48.95	1	49.40	49.20	-0.4	5,185	-0.01%
2020/12/23	5	48.96	0	0.00	49.00	5	5,149	0.10%
2020/12/22	1	48.60	4	49.20	48.75	-3	5,157	-0.06%
2020/12/21	2	48.28	7	48.97	49.05	-5	5,179	-0.10%
2020/12/18	3	48.27	0	0.00	48.00	3	5,132	0.06%
2020/12/17	7	48.74	0	0.00	48.50	7	4,936	0.14%
2020/12/16	0	0.00	16	49.33	49.15	-16	4,909	-0.33%
2020/12/15	0	0.00	3.1	48.38	48.20	-3.1	4,923	-0.06%
2020/12/11	4	48.90	34	48.98	48.90	-30	4,987	-0.60%
2020/12/10	0	0.00	13	49.30	49.05	-13	4,991	-0.26%
2020/12/09	0	0.00	6	49.19	49.25	-6	4,972	-0.12%
2020/12/08	5	48.91	5	48.95	48.95	0	4,933	0.00%
2020/12/07	5	48.81	3	49.10	49.10	2	4,897	0.04%
2020/12/03	2	49.20	0	0.00	49.20	2	4,805	0.04%
2020/12/02	1	49.30	8	49.35	49.35	-7	4,779	-0.15%
2020/12/01	4	48.25	0	0.00	48.85	4	4,779	0.08%
2020/11/30	1	49.05	0	0.00	48.05	1	4,794	0.02%
2020/11/27	0	0.00	8.1	48.87	49.05	-8.1	4,647	-0.17%
2020/11/25	10	48.50	0	0.00	48.25	10	4,727	0.21%
2020/11/23	0	0.00	2	48.70	48.50	-2	4,715	-0.04%
2020/11/20	4	48.36	0	0.00	48.00	4	4,681	0.09%
2020/11/19	6	48.20	1	48.70	48.75	5	4,638	0.11%
2020/11/18	0	0.00	2	48.68	48.55	-2	4,609	-0.04%
2020/11/17	0	0.00	5	48.00	48.30	-5	4,579	-0.11%
2020/11/16	0	0.00	7.2	47.82	47.60	-7.2	4,603	-0.16%
2020/11/13	3	47.20	0	0.00	47.05	3	4,602	0.07%
2020/11/12	0	0.00	1	47.70	47.45	-1	4,589	-0.02%
2020/11/10	0	0.00	1	47.50	47.50	-1	4,618	-0.02%
2020/11/09	3	47.30	0	0.00	47.40	3	4,629	0.06%
2020/11/06	5	47.30	0	0.00	47.25	5	4,654	0.11%
2020/11/04	0	0.00	4	46.98	47.25	-4	4,729	-0.08%
2020/11/03	3	46.30	3	46.80	46.50	0	4,732	0.00%
2020/11/02	4	46.20	0	0.00	45.85	4	4,759	0.08%
2020/10/29	0	0.00	2	46.60	46.50	-2	4,903	-0.04%
2020/10/28	0	0.00	4	46.40	46.55	-4	5,203	-0.08%
2020/10/26	0	0.00	2	45.98	45.95	-2	6,008	-0.03%
2020/10/23	3	45.45	30	45.50	45.55	-27	6,057	-0.45%
2020/10/22	0	0.00	7	45.57	45.40	-7	6,145	-0.11%
2020/10/21	1	45.55	0	0.00	45.50	1	6,149	0.02%
2020/10/16	0	0.00	7	46.07	46.00	-7	6,269	-0.11%
2020/10/15	2	45.68	9	45.64	45.55	-7	6,309	-0.11%
2020/10/14	1	45.75	0	0.00	45.40	1	6,344	0.02%
2020/10/13	6	45.75	0	0.00	45.70	6	6,410	0.09%
2020/10/08	0	0.00	3.1	45.60	45.65	-3.1	6,709	-0.05%
2020/10/07	3	45.47	0	0.00	45.40	3	6,787	0.04%
2020/10/06	1	45.90	0	0.00	45.90	1	6,870	0.01%
2020/09/30	0	0.00	6	46.17	46.10	-6	7,076	-0.08%
2020/09/29	0	0.00	1	45.40	45.50	-1	7,142	-0.01%
2020/09/28	0	0.00	5	45.70	45.90	-5	7,213	-0.07%
2020/09/25	5	45.07	5	45.05	45.00	0	7,296	0.00%
2020/09/24	11	45.32	3	45.45	45.00	8	7,318	0.11%
2020/09/23	1	46.00	1	46.10	46.00	0	7,317	0.00%
2020/09/22	0	0.00	1	46.05	45.85	-1	7,388	-0.01%
2020/09/21	1	46.60	0	46.65	46.60	1	7,457	0.01%
2020/09/18	4	46.74	2	46.75	46.85	2	7,638	0.03%
2020/09/17	3	47.72	1	47.75	47.10	2	7,787	0.03%
2020/09/16	0	0.00	3.3	47.49	47.50	-3.3	8,393	-0.04%
2020/09/15	1	46.75	0	0.00	47.00	1	8,635	0.01%
2020/09/14	0	0.00	2	46.50	47.00	-2	8,956	-0.02%
2020/09/10	1	46.05	0	0.00	46.00	1	9,250	0.01%
2020/09/08	0	0.00	9	46.37	46.45	-9	9,419	-0.10%
2020/09/07	4	46.33	0	0.00	46.20	4	9,561	0.04%
2020/09/04	0	0.00	1	45.55	45.95	-1	9,726	-0.01%
2020/09/03	3	46.28	0	0.00	46.05	3	9,816	0.03%
2020/09/02	1	46.00	0	0.00	46.05	1	9,893	0.01%
2020/09/01	13	46.04	0	0.00	46.20	13	9,956	0.13%
2020/08/31	1	46.40	0	0.00	46.40	1	9,990	0.01%
2020/08/28	1	46.80	0	0.00	46.65	1	10,032	0.01%
2020/08/26	10	46.80	0	0.00	47.00	10	10,196	0.10%
2020/08/25	11	47.04	0	0.00	47.15	11	10,220	0.11%
2020/08/24	1	46.85	0	0.00	46.90	1	10,330	0.01%
2020/08/20	19	47.08	1.1	46.95	46.90	17.9	10,416	0.17%
2020/08/19	2	48.45	3	48.50	48.10	-1	10,435	-0.01%
2020/08/18	3	47.80	0	0.00	47.95	3	10,385	0.03%
2020/08/17	0	0.00	6	47.65	47.85	-6	10,402	-0.06%
2020/08/14	0	0.00	6	46.85	47.20	-6	10,414	-0.06%
2020/08/13	0	0.00	1	47.80	47.80	-1	10,395	-0.01%
2020/08/12	10	47.35	16	47.58	47.60	-6	10,470	-0.06%
2020/08/11	0	0.00	7	47.80	48.00	-7	10,470	-0.07%
2020/08/10	10	48.58	30	48.70	48.50	-20	10,523	-0.19%
2020/08/07	10	48.97	4	48.91	48.95	6	10,562	0.06%
2020/08/06	5	48.76	0	0.00	48.85	5	10,557	0.05%
2020/08/05	2	49.20	2.1	49.34	49.10	-0.1	10,579	0.00%
2020/08/04	10	48.73	30	49.12	49.35	-20	10,545	-0.19%
2020/08/03	26	48.88	13	49.59	48.60	13	10,452	0.12%
2020/07/31	27	49.55	49	49.50	49.60	-22	10,222	-0.22%
2020/07/30	1	46.00	0	0.00	45.70	1	9,516	0.01%
2020/07/29	14	45.20	15	44.85	44.80	-1	9,473	-0.01%
2020/07/28	11	45.50	3	45.08	45.05	8	9,560	0.08%
2020/07/27	9.2	45.65	0	0.00	45.50	9.2	9,662	0.10%
2020/07/24	2	46.38	3	46.43	46.50	-1	9,665	-0.01%
2020/07/23	13	46.62	0.1	46.60	46.55	12.9	9,683	0.13%
2020/07/22	11.2	46.70	0.2	46.70	46.70	11	9,665	0.11%
2020/07/21	1	47.00	2	47.00	46.80	-1	9,641	-0.01%
2020/07/20	0	0.00	3	46.60	47.00	-3	9,628	-0.03%
2020/07/17	2.2	46.71	0	0.00	46.70	2.2	9,646	0.02%
2020/07/16	6	47.22	0	0.00	46.90	6	9,635	0.06%
2020/07/15	2	47.10	4	47.20	47.40	-2	9,551	-0.02%
2020/07/14	0	0.00	2	47.25	46.95	-2	9,476	-0.02%
2020/07/13	6.2	46.66	2	46.80	47.10	4.2	9,445	0.04%
2020/07/10	1	47.05	1	47.15	46.70	0	9,418	0.00%
2020/07/09	6	47.18	0	0.00	47.10	6	9,373	0.06%
2020/07/08	4	47.18	4	47.15	47.15	0	9,233	0.00%
2020/07/07	2	47.10	1	46.80	47.05	1	9,124	0.01%
2020/07/06	5	46.90	1	46.90	47.05	4	9,052	0.04%
2020/07/03	1.2	46.88	11	46.85	46.85	-9.8	9,031	-0.11%
2020/07/02	0.2	47.20	0	0.00	47.15	0.2	9,062	0.00%
2020/07/01	1	46.70	0	0.00	46.75	1	9,093	0.01%
2020/06/30	9	46.64	9	46.66	46.30	0	9,056	0.00%
2020/06/29	26	46.59	1	46.45	46.50	25	9,047	0.28%
2020/06/24	44	47.36	7	47.67	47.30	37	8,911	0.42%
2020/06/23	298	47.80	5	47.70	47.40	293	8,773	3.34%	大買/鉅額交易
2020/06/22	10	53.28	3	53.03	53.10	7	8,201	0.09%
2020/06/19	30	51.96	10	52.50	52.40	20	7,984	0.25%
2020/06/18	2	52.15	3	51.90	52.40	-1	7,710	-0.01%
2020/06/17	1	51.00	0.2	50.90	51.30	0.8	7,599	0.01%
2020/06/16	2	51.10	0	0.00	51.10	2	7,683	0.03%
2020/06/15	1	51.30	2	51.15	51.30	-1	7,769	-0.01%
2020/06/12	4	50.53	4	50.63	50.80	0	7,842	0.00%
2020/06/11	0	0.00	9	51.03	50.70	-9	7,891	-0.11%
2020/06/10	0	0.00	150.1	50.99	51.40	-150.1	7,831	-1.92%	大賣/鉅額交易
2020/06/09	0	0.00	134	50.90	50.60	-134	7,922	-1.69%	大賣/鉅額交易
2020/06/08	0	0.00	7.9	50.75	50.80	-7.9	8,045	-0.10%
2020/06/05	27	50.33	3	50.07	50.40	24	8,035	0.30%
2020/06/04	1	49.70	4	49.70	49.85	-3	8,097	-0.04%
2020/06/03	0	0.00	5	49.57	49.55	-5	8,104	-0.06%
2020/06/01	0	0.00	1	48.60	48.85	-1	8,099	-0.01%
2020/05/29	2	47.98	1	48.00	48.10	1	8,246	0.01%
2020/05/28	12	48.75	1	48.70	48.20	11	8,270	0.13%
2020/05/27	5	48.00	2	48.80	48.65	3	8,475	0.04%
2020/05/26	0	0.00	3.3	47.74	48.00	-3.3	8,632	-0.04%
2020/05/25	0	0.00	1	47.25	47.25	-1	8,538	-0.01%
2020/05/22	0	0.00	0.5	46.80	46.75	-0.5	8,600	-0.01%
2020/05/21	2	47.20	0	0.00	47.35	2	8,654	0.02%
2020/05/19	3	46.77	7	46.85	46.80	-4	8,790	-0.05%
2020/05/18	7	45.67	0	0.00	45.50	7	8,698	0.08%
2020/05/15	4	46.13	0	0.00	46.10	4	8,648	0.05%
2020/05/11	6	47.08	0	0.00	46.95	6	8,288	0.07%
2020/05/08	2	46.95	4	46.95	46.95	-2	8,178	-0.02%
2020/05/07	0	0.00	1	47.00	46.45	-1	8,124	-0.01%
2020/05/06	1	46.30	10	46.41	46.55	-9	8,039	-0.11%
2020/05/05	9	46.55	4	46.54	46.65	5	7,985	0.06%
2020/05/04	1	44.60	2	45.73	46.50	-1	7,975	-0.01%
2020/04/30	5	46.38	5.7	46.42	46.50	-0.7	7,841	-0.01%
2020/04/29	0	0.00	3	45.60	45.40	-3	7,718	-0.04%
2020/04/28	2	44.93	10	44.87	45.05	-8	7,755	-0.10%
2020/04/27	1	44.40	2	44.50	44.40	-1	7,854	-0.01%
2020/04/24	1	43.90	0	0.00	43.80	1	7,811	0.01%
2020/04/20	1	43.45	0	0.00	43.45	1	7,573	0.01%
2020/04/17	2	43.00	2	43.00	42.95	0	7,499	0.00%
2020/04/16	2	43.25	1	43.25	43.20	1	7,392	0.01%
2020/04/15	2	43.70	3	43.55	43.70	-1	7,306	-0.01%
2020/04/14	0.5	43.30	4	43.33	43.25	-3.5	7,251	-0.05%
2020/04/13	0	0.00	0.1	42.60	42.55	-0.1	7,209	0.00%
2020/04/10	10	42.25	5	42.10	42.50	5	7,197	0.07%
2020/04/09	1	42.25	1	42.20	42.15	0	7,205	0.00%
2020/04/07	1	42.85	0	0.00	42.10	1	7,149	0.01%
2020/04/06	1	41.65	20	41.70	42.25	-19	7,047	-0.27%
2020/04/01	0	0.00	2	41.45	41.35	-2	6,917	-0.03%
2020/03/31	3	41.00	0	0.00	41.30	3	6,843	0.04%
2020/03/30	1	41.00	2	40.98	41.00	-1	6,708	-0.01%
2020/03/27	2	41.00	5	41.02	40.95	-3	6,649	-0.05%
2020/03/26	2	40.93	4	41.09	40.85	-2	6,591	-0.03%
2020/03/25	1	40.90	1	40.65	40.50	0	6,604	0.00%
2020/03/23	5	38.95	0	0.00	38.55	5	6,496	0.08%
2020/03/20	7	39.95	31	40.60	40.65	-24	6,462	-0.37%
2020/03/19	5	37.92	7	38.16	37.80	-2	6,314	-0.03%
2020/03/18	8	39.46	0	0.00	39.10	8	6,121	0.13%
2020/03/17	38	39.65	1	39.60	39.40	37	6,012	0.62%
2020/03/13	3	40.00	1	40.00	41.30	2	5,725	0.03%
2020/03/12	32	42.32	1	42.25	42.00	31	5,480	0.57%
2020/03/11	2	44.20	1	44.30	44.20	1	5,258	0.02%
2020/03/10	2	44.30	2	44.63	44.00	0	5,216	0.00%
2020/03/09	7	43.64	0	0.00	44.00	7	5,074	0.14%
2020/03/06	3	44.20	0	0.00	44.35	3	5,015	0.06%
2020/03/05	1	44.85	5	44.85	44.85	-4	4,966	-0.08%
2020/03/04	0	0.00	3	45.10	45.10	-3	4,875	-0.06%
2020/03/03	1	44.25	7	43.84	43.95	-6	4,719	-0.13%
2020/03/02	20	42.85	3	42.60	42.85	17	4,574	0.37%
2020/02/27	14	44.08	1	43.95	43.85	13	4,715	0.28%
2020/02/26	13	43.57	0	0.00	43.45	13	4,524	0.29%
2020/02/25	0	0.00	2	44.05	43.95	-2	4,492	-0.04%
2020/02/24	3	44.13	0	0.00	44.00	3	4,496	0.07%
2020/02/21	30	45.81	1	45.80	45.60	29	4,422	0.66%
2020/02/20	29	46.64	0	0.00	46.60	29	4,361	0.66%
2020/02/18	43	47.03	0	0.00	47.05	43	4,324	0.99%
2020/02/14	0	0.00	41	47.32	47.30	-41	4,386	-0.93%
2020/02/12	40	47.05	0	0.00	47.10	40	4,532	0.88%
2020/02/11	0	0.00	3	47.15	46.95	-3	4,537	-0.07%
2020/02/05	0	0.00	5	47.65	47.00	-5	4,856	-0.10%
2020/02/04	1	47.65	1	47.35	47.50	0	4,862	0.00%
2020/02/03	1.8	47.22	0	0.00	47.00	1.8	4,925	0.04%
2020/01/31	0	0.00	2	47.72	47.20	-2	4,919	-0.04%
2020/01/30	92	46.68	0	0.00	45.65	92	4,862	1.89%
2020/01/20	0	0.00	21	50.10	50.00	-21	4,775	-0.44%
2020/01/15	22	49.07	0	0.00	49.00	22	5,164	0.43%
2020/01/06	31	49.15	0	0.00	49.05	31	6,158	0.50%
2020/01/02	6	49.26	0	0.00	49.20	6	6,312	0.10%
2019/12/31	52	49.45	0	0.00	49.35	52	6,321	0.82%
2019/12/26	1	49.65	0	0.00	49.90	1	6,561	0.02%
2019/12/24	1	49.35	0	0.00	49.50	1	6,829	0.01%
2019/12/23	0	0.00	0.3	49.65	49.75	-0.3	6,920	0.00%
2019/12/19	0	0.00	2	50.70	50.50	-2	6,975	-0.03%
2019/12/18	3	50.80	2	50.90	51.10	1	6,984	0.01%
2019/12/16	0	0.00	11	50.48	50.50	-11	7,045	-0.16%
2019/12/13	0	0.00	2	50.20	50.20	-2	7,061	-0.03%
2019/12/11	0	0.00	13	49.82	49.90	-13	7,034	-0.18%
2019/12/06	0	0.00	0.1	49.10	49.10	-0.1	7,085	0.00%
2019/12/05	1	49.45	0	0.00	49.50	1	7,090	0.01%
2019/12/03	0	0.00	1	49.20	48.50	-1	7,139	-0.01%
2019/12/02	11	48.15	1	48.50	48.30	10	7,129	0.14%
2019/11/29	2	48.43	0	0.00	48.40	2	7,151	0.03%
2019/11/28	10	49.05	0	0.00	49.10	10	7,169	0.14%
2019/11/27	3	49.65	0	0.00	49.60	3	7,282	0.04%
2019/11/26	1	49.85	1	49.95	49.75	0	7,305	0.00%
2019/11/25	0	0.00	0.4	50.10	50.10	-0.4	6,922	-0.01%
2019/11/22	0	0.00	11	50.50	50.90	-11	7,013	-0.16%
2019/11/21	1	50.30	0	0.00	50.60	1	7,051	0.01%
2019/11/19	0	0.00	4	50.15	50.40	-4	7,015	-0.06%
2019/11/14	2	49.50	0	0.00	49.45	2	7,295	0.03%
2019/11/07	0	0.00	1	50.80	51.10	-1	7,684	-0.01%
2019/11/05	1	51.00	13.4	51.30	51.50	-12.4	7,928	-0.16%
2019/11/04	0	0.00	2	51.00	50.70	-2	7,945	-0.03%
2019/10/31	0	0.00	0.8	50.00	50.20	-0.8	8,248	-0.01%
2019/10/28	1	49.10	2.2	48.86	49.55	-1.2	8,690	-0.01%
2019/10/25	4	49.53	3	49.30	49.50	1	8,652	0.01%
2019/10/24	0	0.00	2	50.13	50.10	-2	8,605	-0.02%
2019/10/23	13	49.21	0	0.00	49.20	13	8,508	0.15%
2019/10/22	1	49.60	10	50.14	51.50	-9	8,344	-0.11%
2019/10/18	2	48.30	0	0.00	48.05	2	8,163	0.02%
2019/10/14	5	48.90	1	49.00	49.00	4	8,032	0.05%
2019/10/09	1	48.35	0	0.00	48.30	1	7,978	0.01%
2019/10/08	0	0.00	2	49.85	49.10	-2	7,972	-0.03%
2019/10/04	3	49.05	2	49.60	48.90	1	7,876	0.01%
2019/10/02	2	48.40	1	48.30	48.50	1	7,722	0.01%
2019/09/27	1	49.50	6	50.13	49.30	-5	7,555	-0.07%
2019/09/25	0	0.00	3	49.43	49.80	-3	7,362	-0.04%
2019/09/24	1	48.55	10	48.25	48.45	-9	7,269	-0.12%
2019/09/23	1	48.30	0	0.00	48.25	1	7,236	0.01%
2019/09/19	0	0.00	18	48.40	48.45	-18	7,127	-0.25%
2019/09/09	0	0.00	2	49.35	49.40	-2	7,083	-0.03%
2019/09/05	1	48.45	0	0.00	48.75	1	7,039	0.01%
2019/09/04	0	0.00	2	48.50	48.60	-2	6,968	-0.03%
2019/09/03	3	47.87	1	48.55	47.70	2	6,916	0.03%
2019/08/30	0	0.00	249	49.43	50.00	-249	6,881	-3.62%	大賣/鉅額交易
2019/08/29	2	48.55	0	0.00	48.90	2	6,773	0.03%
2019/08/28	0	0.00	1	48.90	48.45	-1	6,770	-0.01%
2019/08/27	0	0.00	2	48.95	48.40	-2	6,762	-0.03%
2019/08/26	0	0.00	2	48.38	48.25	-2	6,675	-0.03%
2019/08/23	1	48.60	15	48.33	48.20	-14	6,689	-0.21%
2019/08/22	3	48.28	0.3	48.30	48.55	2.7	6,697	0.04%
2019/08/20	0	0.00	50	48.95	49.00	-50	6,719	-0.74%
2019/08/19	3.6	47.27	0	0.00	47.10	3.6	6,537	0.06%
2019/08/16	0	0.00	30	47.93	47.90	-30	6,449	-0.47%
2019/08/15	0	0.00	5	46.00	46.65	-5	6,267	-0.08%
2019/08/12	4	46.71	1	47.05	46.40	3	6,048	0.05%
2019/08/08	0	0.00	1	47.05	46.80	-1	5,952	-0.02%
2019/08/07	2	46.25	0	0.00	46.00	2	5,807	0.03%
2019/08/06	0	0.00	11	46.74	46.80	-11	5,647	-0.19%
2019/08/05	4	46.84	3	46.90	47.00	1	5,463	0.02%
2019/08/02	2	46.65	7.6	46.55	47.00	-5.6	5,354	-0.11%
2019/08/01	3	44.73	11	45.66	46.25	-8	5,076	-0.16%
2019/07/29	0	0.00	3	43.58	43.55	-3	4,599	-0.07%
2019/07/26	1	43.05	0	0.00	43.15	1	4,559	0.02%
2019/07/24	0	0.00	1	43.90	43.70	-1	4,661	-0.02%
2019/07/23	4	43.29	0	0.00	43.70	4	4,723	0.08%
2019/07/22	126	43.29	0	0.00	43.00	126	4,642	2.71%	大買/鉅額交易
2019/07/19	1	47.15	0	0.00	47.10	1	4,397	0.02%
2019/07/17	1	47.00	0	0.00	47.10	1	4,291	0.02%
2019/07/16	6	47.05	1	47.75	47.20	5	4,222	0.12%
2019/07/11	2	47.10	4	47.10	46.95	-2	4,113	-0.05%
2019/07/10	0	0.00	20	46.90	46.70	-20	4,107	-0.49%
2019/07/05	0	0.00	1	46.65	46.70	-1	4,175	-0.02%
2019/07/04	0	0.00	1	46.45	46.50	-1	4,206	-0.02%
2019/06/27	0	0.00	2	45.20	45.30	-2	4,312	-0.05%
2019/06/18	0	0.00	10	45.00	44.90	-10	4,431	-0.23%
2019/06/17	0	0.00	1	45.45	45.05	-1	4,482	-0.02%
2019/06/14	1	45.00	0	0.00	45.10	1	4,491	0.02%
2019/05/30	0	0.00	1	45.00	45.10	-1	4,772	-0.02%
2019/05/28	0	0.00	2	44.50	44.35	-2	5,194	-0.04%
2019/05/24	0	0.00	1	44.10	44.10	-1	5,172	-0.02%
2019/05/20	0	0.00	0	43.50	43.65	0	5,265	0.00%
2019/05/17	12	42.95	0	0.00	42.95	12	5,277	0.23%
2019/05/15	2	43.60	5	43.45	43.50	-3	5,388	-0.06%
2019/05/14	2	43.00	0	0.00	42.80	2	5,453	0.04%
2019/05/13	0	0.00	2	43.00	43.00	-2	5,452	-0.04%
2019/05/10	1	43.05	0	0.00	43.05	1	5,622	0.02%
2019/05/07	0	0.00	0	44.10	44.30	0	5,821	0.00%
2019/05/06	10	43.20	0	0.00	43.25	10	5,845	0.17%
2019/05/02	0	0.00	2	43.45	43.40	-2	6,055	-0.03%
2019/04/30	7	43.47	0	0.00	43.55	7	6,144	0.11%
2019/04/29	1	44.25	0.6	44.45	44.45	0.4	6,074	0.01%
2019/04/26	0	0.00	0	45.00	45.20	0	6,104	0.00%
2019/04/25	0	0.00	1	45.00	45.10	-1	6,195	-0.02%
2019/04/24	0	0.00	1	45.00	44.65	-1	6,281	-0.02%
2019/04/23	0	0.00	1	45.00	45.00	-1	6,335	-0.02%
2019/04/22	1	44.60	0	44.50	44.70	1	6,355	0.02%
2019/04/18	1	44.25	15	44.49	44.30	-14	6,616	-0.21%
2019/04/16	0	0.00	1	44.55	44.35	-1	6,890	-0.01%
2019/04/11	1	44.40	0	0.00	44.25	1	7,075	0.01%
2019/04/09	0	0.00	0.1	45.00	45.15	-0.1	7,082	0.00%
2019/04/08	0	0.00	1.3	45.17	45.35	-1.3	7,083	-0.02%
2019/03/29	0	0.00	0	44.60	44.85	0	6,982	0.00%
2019/03/28	3	44.43	6	44.95	44.05	-3	6,945	-0.04%
2019/03/27	0	0.00	1	45.05	45.20	-1	6,941	-0.01%
2019/03/25	0	0.00	2	44.93	45.30	-2	7,124	-0.03%
2019/03/22	0	0.00	1	44.65	44.85	-1	7,130	-0.01%
2019/03/20	0	0.00	11	44.65	44.45	-11	7,192	-0.15%
2019/03/15	0	0.00	5	44.25	44.10	-5	7,313	-0.07%
2019/03/14	5	43.65	0.1	43.50	43.40	4.9	7,266	0.07%
2019/03/12	0	0.00	1	44.00	43.60	-1	7,293	-0.01%
2019/03/11	2	43.53	5	43.50	43.60	-3	7,377	-0.04%
2019/03/06	3	43.30	1	43.35	43.55	2	7,935	0.03%
2019/03/05	1	42.70	1	43.10	43.10	0	8,033	0.00%
2019/03/04	25	43.43	5	43.54	43.10	20	8,087	0.25%
2019/02/27	15	44.73	0	0.00	44.55	15	7,947	0.19%
2019/02/26	0	0.00	23	47.29	47.20	-23	7,749	-0.30%
2019/02/25	1	45.70	1	46.00	46.40	0	7,680	0.00%
2019/02/22	0	0.00	2	45.65	45.85	-2	7,702	-0.03%
2019/02/20	0	0.00	2	45.70	45.95	-2	7,720	-0.03%
2019/02/15	2	46.45	1	45.60	45.60	1	7,837	0.01%
2019/02/14	6	45.53	10	45.30	45.65	-4	7,846	-0.05%
2019/02/13	10	46.50	0	0.00	46.70	10	7,813	0.13%
2019/02/12	1	46.45	0	0.00	46.60	1	7,819	0.01%
2019/02/11	9	46.08	1	46.50	46.65	8	7,868	0.10%
2019/01/30	0	0.00	2	44.98	45.25	-2	7,772	-0.03%
2019/01/29	0	0.00	10	44.75	44.85	-10	7,693	-0.13%
2019/01/25	0	0.00	5	44.42	44.50	-5	7,655	-0.07%
2019/01/23	0	0.00	4	43.80	44.10	-4	7,699	-0.05%
2019/01/22	0	0.00	1	43.35	43.35	-1	7,586	-0.01%
2019/01/14	3	42.50	2	42.45	42.50	1	7,234	0.01%
2019/01/11	4	42.95	0	0.00	42.95	4	7,295	0.05%
2019/01/10	3	42.85	9	43.27	42.95	-6	7,226	-0.08%
2019/01/09	4	42.64	66	43.13	43.30	-62	7,077	-0.88%
2019/01/08	1	41.90	6	41.83	41.60	-5	6,880	-0.07%
2019/01/04	7	40.56	5	41.15	40.65	2	6,835	0.03%
2019/01/03	6	41.45	5	41.38	41.50	1	6,932	0.01%
2019/01/02	2	40.70	5	40.65	40.65	-3	6,840	-0.04%
2018/12/21	0	0.00	9	40.91	41.00	-9	6,899	-0.13%
2018/12/20	0	0.00	12	41.27	41.20	-12	6,826	-0.18%
2018/12/19	0	0.00	19	40.99	41.00	-19	6,774	-0.28%
2018/12/18	5	40.20	2	40.20	40.00	3	6,652	0.05%
2018/12/14	0	0.00	0.3	40.20	40.45	-0.3	6,646	-0.01%
2018/12/11	0	0.00	2	40.45	40.50	-2	6,529	-0.03%
2018/12/07	0	0.00	10	40.95	40.55	-10	6,647	-0.15%
2018/12/06	0	0.00	6	40.52	41.00	-6	6,658	-0.09%
2018/12/05	1	41.00	0	0.00	41.00	1	6,605	0.02%
2018/12/04	0	0.00	4	41.55	41.65	-4	6,591	-0.06%
2018/12/03	0	0.00	14	41.26	41.30	-14	6,481	-0.22%
2018/11/30	1	39.60	4	40.41	40.90	-3	6,372	-0.05%
2018/11/29	0	0.00	18	40.15	40.00	-18	5,899	-0.31%
2018/11/28	19	39.72	8	39.69	39.70	11	5,771	0.19%
2018/11/27	2	39.28	12	39.03	39.35	-10	5,615	-0.18%
2018/11/26	0	0.00	1	38.45	38.35	-1	5,495	-0.02%
2018/11/23	0	0.00	1	37.70	38.00	-1	5,413	-0.02%
2018/11/21	0	0.00	0	38.20	38.40	0	5,292	0.00%
2018/11/19	0	0.00	4	38.70	38.70	-4	5,198	-0.08%
2018/11/16	0	0.00	1	38.65	38.40	-1	5,128	-0.02%
2018/11/13	0	0.00	3	38.55	38.15	-3	4,951	-0.06%
2018/11/09	1	37.50	0	0.00	38.00	1	4,868	0.02%
2018/11/08	0	0.00	6	38.68	38.80	-6	4,838	-0.12%
2018/11/07	0	0.00	7	38.43	38.55	-7	4,828	-0.14%
2018/11/06	0	0.00	5	37.85	38.00	-5	4,792	-0.10%
2018/11/05	1	37.70	18	37.79	37.80	-17	4,786	-0.36%
2018/11/02	0	0.00	1	37.25	37.25	-1	4,796	-0.02%
2018/11/01	0	0.00	1	36.70	37.00	-1	4,812	-0.02%
2018/10/31	6	35.15	5	35.40	35.50	1	4,742	0.02%
2018/10/30	0	0.00	1	35.60	35.75	-1	4,618	-0.02%
2018/10/29	0	0.00	12.6	35.15	35.15	-12.6	4,587	-0.27%
2018/10/26	0	0.00	2	35.20	35.40	-2	4,620	-0.04%
2018/10/25	1	34.85	7	35.09	35.30	-6	4,637	-0.13%
2018/10/23	0	0.00	3	35.38	35.65	-3	4,777	-0.06%
2018/10/17	7	34.16	0	0.00	34.15	7	4,840	0.14%
2018/10/16	1	34.00	0	0.00	33.95	1	4,910	0.02%
2018/10/15	12	33.65	0	0.00	33.65	12	4,934	0.24%
2018/10/11	26	33.25	0	0.00	33.05	26	4,978	0.52%
2018/10/09	1	36.10	0	36.50	36.10	1	4,948	0.02%
2018/10/08	40	36.10	3	36.60	36.00	37	5,030	0.74%
2018/10/05	0	0.00	8	36.70	36.50	-8	5,088	-0.16%
2018/10/04	4	36.84	5	36.87	36.80	-1	5,058	-0.02%
2018/10/03	2	37.33	5	37.75	37.35	-3	5,092	-0.06%
2018/10/02	6	37.77	5	37.95	37.80	1	5,122	0.02%
2018/10/01	1	38.45	0	0.00	38.15	1	5,124	0.02%
2018/09/28	1	38.30	25	38.94	38.40	-24	5,182	-0.46%
2018/09/27	0	0.00	1	38.25	38.40	-1	5,130	-0.02%
2018/09/25	0	0.00	2	38.45	38.20	-2	5,165	-0.04%
2018/09/21	5	38.10	71	37.80	38.10	-66	5,172	-1.28%
2018/09/19	0	0.00	0.8	37.70	37.80	-0.8	5,127	-0.01%
2018/09/18	15	37.55	0	0.00	37.70	15	5,159	0.29%
2018/09/17	8	37.52	1	37.50	37.65	7	5,260	0.13%
2018/09/14	2	37.05	2	37.45	37.35	0	5,325	0.00%
2018/09/13	0	0.00	4	37.55	37.35	-4	5,356	-0.07%
2018/09/11	1	35.30	0	35.60	35.35	1	5,239	0.02%
2018/09/10	1	35.40	1	35.20	35.35	0	5,371	0.00%
2018/09/07	3	35.73	0	0.00	35.70	3	5,532	0.05%
2018/09/06	0	0.00	0.1	35.85	35.80	-0.1	5,543	0.00%
2018/09/05	0	0.00	1.4	36.39	36.05	-1.4	5,601	-0.02%
2018/09/03	1	36.55	0	0.00	36.50	1	5,698	0.02%
2018/08/31	7	36.32	0	0.00	36.95	7	5,760	0.12%
2018/08/30	1	36.50	0	0.00	36.40	1	5,755	0.02%
2018/08/29	1	36.50	0	0.00	36.50	1	5,779	0.02%
2018/08/28	1.8	36.00	1	35.95	36.00	0.8	5,794	0.01%
2018/08/24	0	0.00	0.6	35.50	35.35	-0.6	5,819	-0.01%
2018/08/23	2	35.50	0	0.00	35.55	2	5,967	0.03%
2018/08/21	1	35.65	1.2	35.66	35.85	-0.2	5,999	0.00%
2018/08/20	3	35.33	0	0.00	35.20	3	5,995	0.05%
2018/08/17	15	35.22	0	0.00	35.25	15	5,988	0.25%
2018/08/15	1	35.60	0	0.00	35.70	1	5,961	0.02%
2018/08/14	12	35.96	0	0.00	35.90	12	5,911	0.20%
2018/08/13	8	36.62	0	0.00	36.60	8	5,821	0.14%
2018/08/10	63	37.29	1	37.30	37.20	62	5,789	1.07%
2018/08/09	3	39.90	0	0.00	39.85	3	5,760	0.05%
2018/08/08	0	0.00	2	40.15	40.10	-2	5,673	-0.04%
2018/08/07	2	39.95	1	40.00	39.95	1	5,628	0.02%
2018/08/06	0	0.00	1.2	39.86	39.95	-1.2	5,583	-0.02%
2018/08/03	3	39.80	0	0.00	39.80	3	5,577	0.05%
2018/08/02	0	0.00	2	40.00	39.70	-2	5,595	-0.04%
2018/08/01	22	39.95	0	0.00	40.00	22	5,577	0.39%
2018/07/31	3	39.50	1	39.80	40.20	2	5,611	0.04%
2018/07/27	0	0.00	3	39.73	39.75	-3	5,455	-0.05%
2018/07/26	13	39.31	0	0.00	39.75	13	5,466	0.24%
2018/07/25	3	39.25	11.1	39.21	39.10	-8.1	5,453	-0.15%
2018/07/20	5	38.65	6	38.82	38.80	-1	5,373	-0.02%
2018/07/19	5	38.79	0	0.00	38.55	5	5,334	0.09%
2018/07/18	3	38.47	6	38.50	38.50	-3	5,322	-0.06%
2018/07/17	2	38.50	7	38.40	38.15	-5	5,279	-0.09%
2018/07/16	1	38.00	27	38.00	37.70	-26	5,155	-0.50%
2018/07/13	1	37.25	7	37.27	37.55	-6	5,093	-0.12%
2018/07/11	4	36.43	0	0.00	36.80	4	5,066	0.08%
2018/07/10	0	0.00	5	36.75	36.80	-5	5,024	-0.10%
2018/07/09	4	36.03	0	0.00	36.10	4	5,014	0.08%
2018/07/06	10	35.90	0	0.00	35.80	10	5,007	0.20%
2018/07/05	3	36.20	0	0.00	36.20	3	4,984	0.06%
2018/07/03	11	36.68	0	0.00	36.50	11	5,123	0.21%
2018/07/02	0	0.00	30	36.82	36.80	-30	5,118	-0.59%
2018/06/29	10	36.95	0	0.00	36.90	10	5,067	0.20%
2018/06/28	14	36.90	0	0.00	36.95	14	5,009	0.28%
2018/06/27	20	37.06	0	0.00	37.00	20	4,984	0.40%
2018/06/26	1	37.00	1	37.00	37.00	0	4,973	0.00%
2018/06/25	8	37.51	0	0.00	37.45	8	4,848	0.16%
2018/06/22	5	37.79	0	0.00	37.95	5	4,763	0.10%
2018/06/21	1	38.05	1	38.15	38.00	0	4,686	0.00%
2018/06/20	4	38.11	2	38.15	38.10	2	4,731	0.04%
2018/06/19	2	38.15	50	38.15	38.15	-48	4,700	-1.02%
2018/06/15	12	38.65	0	0.00	38.55	12	4,664	0.26%
2018/06/14	2	39.40	0	0.00	39.25	2	4,513	0.04%
2018/06/13	1	39.70	0	0.00	39.80	1	4,493	0.02%
2018/06/12	0	0.00	1	40.05	40.20	-1	4,619	-0.02%
2018/06/11	6	39.95	6	40.00	39.95	0	4,693	0.00%
2018/06/08	2	40.20	1	40.30	40.00	1	4,919	0.02%
2018/06/07	6	40.41	0	0.00	40.60	6	4,985	0.12%
2018/06/06	4	39.81	5	39.90	39.90	-1	5,053	-0.02%
2018/06/05	2	39.15	0	0.00	39.30	2	5,074	0.04%
2018/06/04	5	39.05	0	0.00	39.05	5	5,102	0.10%
2018/05/31	5	39.10	3	38.65	39.10	2	5,174	0.04%
2018/05/30	2	38.60	0	0.00	38.50	2	5,092	0.04%
2018/05/29	5	39.40	0	0.00	39.00	5	5,195	0.10%
2018/05/28	0	0.00	1	39.00	39.20	-1	5,575	-0.02%
2018/05/25	1	38.90	0	0.00	38.85	1	5,863	0.02%
2018/05/24	0	0.00	1	38.65	38.80	-1	6,289	-0.02%
2018/05/23	9	38.34	0	0.00	38.25	9	6,605	0.14%
2018/05/22	2	38.65	0	0.00	38.45	2	6,619	0.03%
2018/05/17	3	38.45	0	0.00	38.20	3	6,839	0.04%
2018/05/15	0	0.00	1	38.25	38.20	-1	6,935	-0.01%
2018/05/14	2	38.60	0	0.00	38.45	2	7,048	0.03%
2018/05/11	1	38.90	0	0.00	38.85	1	7,125	0.01%
2018/05/10	1	38.50	1	38.65	38.45	0	7,125	0.00%
2018/05/09	2	37.95	0	0.00	38.15	2	7,114	0.03%
2018/05/08	5	38.65	0	0.00	38.50	5	7,162	0.07%
2018/05/07	1	37.60	3	37.70	37.60	-2	7,132	-0.03%
2018/05/03	4	38.04	0	0.00	38.00	4	7,152	0.06%
2018/04/30	0	0.00	1	38.40	39.25	-1	7,204	-0.01%
2018/04/24	1	39.15	1	39.70	39.15	0	7,276	0.00%
2018/04/23	4	40.28	0	0.00	40.25	4	7,255	0.06%
2018/04/19	1	40.65	0	0.00	40.50	1	7,208	0.01%
2018/04/18	0	0.00	1	40.65	40.65	-1	7,217	-0.01%
2018/04/17	2	40.75	5	41.05	41.05	-3	7,234	-0.04%
2018/04/16	0	0.00	8	41.30	41.40	-8	7,188	-0.11%
2018/04/13	0	0.00	3	41.22	41.20	-3	7,222	-0.04%
2018/04/11	0.2	40.55	4	40.65	40.50	-3.8	7,219	-0.05%
2018/04/10	1	40.20	0	0.00	40.50	1	7,210	0.01%
2018/04/03	1	40.35	0	0.00	40.30	1	7,080	0.01%
2018/04/02	4	41.10	4	41.35	41.10	0	7,087	0.00%
2018/03/31	6	41.40	4	41.48	41.40	2	7,119	0.03%
2018/03/27	1	40.80	0	0.00	40.80	1	7,048	0.01%
2018/03/26	5	40.24	0	0.00	40.25	5	7,075	0.07%
2018/03/23	27	40.10	0	0.00	40.50	27	7,119	0.38%
2018/03/21	28	41.16	0	0.00	41.10	28	7,231	0.39%
2018/03/16	1	41.50	1	42.20	41.75	0	7,679	0.00%
2018/03/15	0.9	42.30	3	41.97	42.35	-2.1	7,535	-0.03%
2018/03/14	5	40.95	1	40.90	40.75	4	7,453	0.05%
2018/03/13	1	41.50	4	42.03	41.75	-3	7,307	-0.04%
2018/03/12	24	41.88	0	0.00	42.00	24	7,268	0.33%
2018/03/09	3.9	42.55	0	0.00	42.60	3.9	7,218	0.05%
2018/03/08	2	42.70	0	0.00	42.70	2	7,228	0.03%
2018/03/07	1	42.80	0	0.00	42.60	1	7,236	0.01%
2018/03/06	6	43.30	1	43.35	43.30	5	7,397	0.07%
2018/03/05	3	43.07	0	0.00	43.00	3	7,768	0.04%
2018/03/02	1	43.10	0	0.00	43.00	1	7,769	0.01%
2018/03/01	14	42.80	0	0.00	42.70	14	7,735	0.18%
2018/02/27	5	42.45	29	43.55	42.00	-24	7,397	-0.32%
2018/02/26	4.5	42.98	22	43.56	43.00	-17.5	7,153	-0.24%
2018/02/23	0	0.00	30	41.96	42.70	-30	6,778	-0.44%
2018/02/22	3	38.75	2	39.65	39.35	1	6,571	0.02%
2018/02/21	2	39.35	5	39.52	39.60	-3	6,570	-0.05%
2018/02/12	5	37.40	0	0.00	37.45	5	6,535	0.08%
2018/02/09	9	37.15	0	0.00	37.65	9	6,548	0.14%
2018/02/08	21	38.48	0	0.00	38.35	21	6,568	0.32%
2018/02/07	1	39.60	0	0.00	39.60	1	6,701	0.01%
2018/02/06	2	39.13	0	0.00	39.30	2	6,835	0.03%
2018/02/05	2	40.05	1	40.55	41.20	1	6,900	0.01%
2018/02/01	1	42.40	0	0.00	41.85	1	7,092	0.01%
2018/01/31	1	42.00	4	42.53	42.80	-3	7,129	-0.04%
2018/01/26	0	0.00	1	42.55	42.90	-1	7,407	-0.01%
2018/01/25	35	43.08	18	42.93	43.10	17	7,575	0.22%
2018/01/24	0	0.00	2	41.80	41.90	-2	7,627	-0.03%
2018/01/23	0	0.00	8	41.54	41.60	-8	7,740	-0.10%
2018/01/22	1	41.10	1	41.10	41.20	0	7,845	0.00%
2018/01/19	2	41.23	0	0.00	41.25	2	7,878	0.03%
2018/01/18	0	0.00	17	40.84	41.40	-17	7,889	-0.22%
2018/01/16	0	0.00	5	40.20	40.35	-5	7,860	-0.06%
2018/01/15	0	0.00	30	40.02	40.20	-30	7,881	-0.38%
2018/01/12	0	0.00	35	40.04	40.10	-35	7,977	-0.44%
2018/01/11	17	38.86	11	38.66	38.80	6	8,045	0.07%
2018/01/09	17	39.57	0	0.00	39.40	17	8,350	0.20%
2018/01/03	5	40.00	0	0.00	40.00	5	8,536	0.06%
2018/01/02	5	40.65	1	40.55	40.60	4	8,581	0.05%