光寶科 (2301)-元大-前金券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
99.8
漲跌
▼0.7
漲幅
-0.70%
成交量
9,652張
產業
上市電腦週邊類股
1453人加入追蹤

立即追蹤
本地時間:13:35(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－元大-前金券商分點個股進出

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

元大-前金券商分點個股進出
元大-前金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
2024/12/17	7.1	100.12	1	101.00	99.80	6.1	8,066	0.08%
2024/12/16	4	100.88	1	101.00	100.50	3	8,040	0.04%
2024/12/13	6.1	102.19	6.5	102.11	102.00	-0.4	7,997	0.00%
2024/12/12	2	104.00	13	104.96	104.50	-11	7,990	-0.14%
2024/12/11	4	103.13	4	104.00	102.50	0	7,986	0.00%
2024/12/10	6.7	103.04	0	0.00	103.00	6.7	8,019	0.08%
2024/12/09	1	104.00	2	105.00	105.00	-1	8,097	-0.01%
2024/12/06	2	105.00	2	105.50	104.50	0	8,138	0.00%
2024/12/05	0	104.00	0	0.00	104.00	0	8,108	0.00%
2024/12/04	6	104.00	3	103.50	104.50	3	8,077	0.04%
2024/12/03	6	105.50	3	107.67	105.50	3	8,091	0.04%
2024/12/02	1	106.50	2	106.50	105.50	-1	8,017	-0.01%
2024/11/29	4.5	105.50	1	105.50	104.00	3.5	7,992	0.04%
2024/11/28	4	102.75	3	104.00	104.00	1	8,106	0.01%
2024/11/27	5	105.70	4	104.50	104.50	1	8,144	0.01%
2024/11/26	6.1	106.17	5	106.70	107.00	1.1	8,112	0.01%
2024/11/25	6.1	107.41	45	107.71	106.00	-38.9	8,045	-0.48%
2024/11/22	0.1	107.00	30	105.57	107.00	-29.9	7,755	-0.39%
2024/11/21	0.1	103.50	2	103.50	103.50	-1.9	7,685	-0.02%
2024/11/20	2	101.50	0	0.00	101.50	2	7,679	0.03%
2024/11/19	1.1	100.77	5	102.70	102.50	-3.9	7,646	-0.05%
2024/11/18	1	100.50	1	102.50	100.50	0	7,685	0.00%
2024/11/15	14	102.71	0.4	102.00	101.50	13.6	7,868	0.17%
2024/11/14	1.1	105.59	1.6	106.31	105.00	-0.5	7,925	-0.01%
2024/11/13	15.1	107.39	8	106.56	107.00	7.1	7,954	0.09%
2024/11/12	25.3	106.16	10	106.95	105.00	15.3	8,114	0.19%
2024/11/11	7.3	109.53	26.7	108.78	109.00	-19.4	8,137	-0.24%
2024/11/08	0	0.00	1.1	105.50	105.00	-1.1	7,721	-0.01%
2024/11/07	2	104.75	1	105.00	105.00	1	7,896	0.01%
2024/11/06	0	0.00	11	104.95	105.50	-11	8,137	-0.14%
2024/11/05	8	101.81	1	102.50	102.50	7	8,318	0.08%
2024/11/04	1	101.00	2	101.50	102.00	-1	8,635	-0.01%
2024/11/01	5.2	99.81	1	101.00	101.00	4.2	9,176	0.05%
2024/10/30	2	102.75	2.6	104.27	102.50	-0.6	9,768	-0.01%
2024/10/29	2	103.00	2	102.25	103.00	0	10,271	0.00%
2024/10/28	3	104.67	3	105.00	104.50	0	10,407	0.00%
2024/10/25	0	0.00	2	104.50	104.00	-2	10,681	-0.02%
2024/10/24	3	102.67	0.1	103.50	103.00	2.9	10,892	0.03%
2024/10/23	2	103.75	2	104.00	104.00	0	11,116	0.00%
2024/10/22	1	105.50	1	104.50	105.00	0	11,317	0.00%
2024/10/21	1	104.50	0	0.00	106.00	1	11,562	0.01%
2024/10/18	14.1	106.10	5	105.90	104.50	9.1	11,751	0.08%
2024/10/17	2	104.00	7	104.07	104.50	-5	11,823	-0.04%
2024/10/16	0	0.00	7	102.50	101.50	-7	11,953	-0.06%
2024/10/15	0	0.00	1	102.50	101.50	-1	12,060	-0.01%
2024/10/14	0.2	101.50	6	101.50	101.50	-5.9	12,079	-0.05%
2024/10/11	0	0.00	1.3	101.00	100.50	-1.3	12,199	-0.01%
2024/10/09	2	100.50	5	101.40	100.50	-3	12,411	-0.02%
2024/10/08	7	99.43	0	0.00	99.70	7	12,870	0.05%
2024/10/07	0	0.00	2	101.50	101.00	-2	13,063	-0.02%
2024/10/04	4	100.08	1	101.00	99.80	3	13,328	0.02%
2024/10/01	0	0.00	6	101.42	101.50	-6	13,620	-0.04%
2024/09/30	4	99.75	1	101.00	99.50	3	14,255	0.02%
2024/09/27	1	100.50	4	101.00	100.00	-3	14,550	-0.02%
2024/09/26	0.3	100.00	2	101.25	100.00	-1.7	14,864	-0.01%
2024/09/25	1	100.50	14	101.36	100.50	-13	15,402	-0.08%
2024/09/24	1	99.00	6	99.92	99.60	-5	15,738	-0.03%
2024/09/23	9	98.74	2	99.30	98.60	7	16,247	0.04%
2024/09/20	8	99.41	6	101.50	98.70	2	16,513	0.01%
2024/09/19	0	0.00	1	102.00	100.50	-1	16,397	-0.01%
2024/09/18	2.1	100.26	2.5	102.20	100.50	-0.4	16,443	0.00%
2024/09/16	5	101.20	2	100.50	101.50	3	16,616	0.02%
2024/09/13	2.2	100.00	2	101.75	101.50	0.2	16,771	0.00%
2024/09/12	3.5	101.08	5	101.30	101.50	-1.5	17,024	-0.01%
2024/09/11	1	98.11	4	98.35	99.60	-3	17,177	-0.02%
2024/09/10	16	99.11	3	98.73	96.70	13	17,204	0.08%
2024/09/09	6	100.25	3	101.33	101.50	3	17,179	0.02%
2024/09/06	1	100.51	1	102.50	102.00	0	17,286	0.00%
2024/09/05	3	101.17	2	102.50	101.50	1	17,380	0.01%
2024/09/04	6	100.72	6.2	101.58	100.50	-0.2	17,516	0.00%
2024/09/03	5	104.90	1	105.50	105.00	4	17,479	0.02%
2024/08/30	2	107.00	0	0.00	107.00	2	17,965	0.01%
2024/08/29	5	105.30	6	106.17	106.50	-1	18,247	-0.01%
2024/08/28	3	106.50	0	0.00	106.50	3	18,518	0.02%
2024/08/27	1	107.00	0.2	107.00	107.50	0.8	19,220	0.00%
2024/08/26	5	107.70	2	108.50	107.50	3	19,890	0.02%
2024/08/23	3.1	107.34	6	107.00	107.50	-3	20,384	-0.01%
2024/08/22	5	106.10	1	106.50	106.50	4	21,184	0.02%
2024/08/21	0	0.00	2	107.00	107.00	-2	22,756	-0.01%
2024/08/20	7	107.64	0	0.00	107.00	7	23,732	0.03%
2024/08/19	4	107.75	7.1	107.93	109.00	-3.1	25,430	-0.01%
2024/08/16	3.1	108.16	4.3	108.14	108.00	-1.3	25,448	0.00%
2024/08/15	1	107.51	2	108.50	107.00	-1	25,514	0.00%
2024/08/14	10.3	107.45	15.5	108.39	109.50	-5.2	25,744	-0.02%
2024/08/13	19	106.21	15.1	106.70	108.00	3.9	25,788	0.02%
2024/08/12	11	104.41	3	104.83	105.00	8	26,059	0.03%
2024/08/09	10.3	104.25	6.3	104.95	104.00	4	26,125	0.02%
2024/08/08	15	101.93	7	102.71	102.00	8	26,096	0.03%
2024/08/07	7	101.29	16	102.70	104.00	-9	26,036	-0.03%
2024/08/06	17.2	96.70	21	98.05	98.50	-3.8	26,427	-0.01%
2024/08/05	47	97.21	21.2	96.50	95.90	25.8	26,230	0.10%
2024/08/02	28.1	107.82	15.2	107.02	106.00	12.9	25,881	0.05%
2024/08/01	11.3	105.45	44.2	107.08	109.00	-32.9	25,319	-0.13%
2024/07/31	4	98.30	2	99.30	99.10	2	24,911	0.01%
2024/07/30	23.3	98.36	10	99.02	99.80	13.3	24,976	0.05%
2024/07/29	9.1	100.43	4.8	100.46	99.80	4.3	24,947	0.02%
2024/07/26	8.3	101.01	2	101.75	102.00	6.3	24,808	0.03%
2024/07/23	6.2	104.93	2	105.50	106.00	4.2	24,661	0.02%
2024/07/22	13.2	106.59	7.4	107.45	106.00	5.8	24,587	0.02%
2024/07/19	1	108.50	3.1	109.00	109.50	-2.1	24,533	-0.01%
2024/07/18	2	107.00	8	108.31	109.50	-6	24,497	-0.02%
2024/07/17	7.4	108.93	6	109.42	108.00	1.4	24,620	0.01%
2024/07/16	1.4	110.37	14	110.25	111.00	-12.6	24,544	-0.05%
2024/07/15	5.8	108.78	2.1	109.00	109.00	3.8	24,716	0.02%
2024/07/12	3.8	108.52	5.8	109.46	109.00	-2	24,934	-0.01%
2024/07/11	14.2	110.14	7	110.36	109.50	7.2	25,138	0.03%
2024/07/10	17.7	109.90	23.1	110.00	109.00	-5.4	25,515	-0.02%
2024/07/09	13.1	105.97	4	106.88	107.00	9.1	25,223	0.04%
2024/07/08	9.4	106.84	3	106.67	107.50	6.4	25,079	0.03%
2024/07/05	24.6	107.71	4.4	109.43	107.00	20.3	24,879	0.08%
2024/07/04	6.3	110.52	18.1	110.78	111.50	-11.8	24,670	-0.05%
2024/07/03	5.1	107.80	1.3	108.52	108.00	3.9	24,119	0.02%
2024/07/02	10.1	108.65	5.3	108.83	110.00	4.8	23,920	0.02%
2024/07/01	9.4	109.79	24	109.33	110.50	-14.7	23,860	-0.06%
2024/06/28	17.5	107.42	6.4	107.84	106.00	11.1	23,834	0.05%
2024/06/27	32.5	106.49	25.2	107.42	108.00	7.3	23,662	0.03%
2024/06/26	7.1	105.99	2	106.25	106.50	5.1	24,105	0.02%
2024/06/25	2.1	103.55	1	104.50	105.00	1.1	24,427	0.00%
2024/06/24	15.1	104.10	3	104.17	103.50	12.1	24,827	0.05%
2024/06/21	0	0.00	1	106.00	105.00	-1	25,066	0.00%
2024/06/20	6	106.08	1	106.50	106.00	5	25,150	0.02%
2024/06/19	8.5	106.16	2.3	106.15	106.00	6.1	25,752	0.02%
2024/06/18	4.4	105.99	1	106.00	105.50	3.4	26,344	0.01%
2024/06/17	2	107.25	1	108.00	108.00	1	27,312	0.00%
2024/06/14	1	107.00	6.1	107.84	107.50	-5.1	27,680	-0.02%
2024/06/13	13.3	105.77	15.2	106.67	107.00	-1.9	27,751	-0.01%
2024/06/12	0.2	105.00	0	0.00	104.50	0.2	27,966	0.00%
2024/06/11	8.2	105.57	0	0.00	104.00	8.2	28,112	0.03%
2024/06/07	4.8	106.86	0	0.00	107.00	4.8	28,218	0.02%
2024/06/06	0.5	107.16	6	106.50	106.50	-5.5	28,381	-0.02%
2024/06/05	18	106.56	2	107.50	107.00	16	28,436	0.06%
2024/06/04	15.3	107.85	18	110.58	107.00	-2.7	28,499	-0.01%
2024/06/03	7.5	108.98	3.1	110.68	110.50	4.4	28,310	0.02%
2024/05/31	26	110.17	6	109.67	107.50	20	28,150	0.07%
2024/05/30	19.5	109.70	3.9	110.03	108.00	15.6	27,660	0.06%
2024/05/29	22.4	114.92	29	115.03	113.50	-6.6	27,362	-0.02%
2024/05/28	17.9	117.16	6	117.17	116.50	11.9	27,155	0.04%
2024/05/27	27.7	121.61	53.8	121.56	121.00	-26.1	26,700	-0.10%
2024/05/24	16.5	112.55	31.8	112.61	114.50	-15.3	25,745	-0.06%
2024/05/23	39.1	112.00	102	111.08	112.00	-62.9	24,932	-0.25%	大賣/
2024/05/22	3	102.67	11.8	103.03	103.50	-8.8	23,346	-0.04%
2024/05/21	3	100.67	1	101.50	101.50	2	23,276	0.01%
2024/05/20	2	100.75	5	100.60	100.50	-3	23,219	-0.01%
2024/05/17	10.1	100.45	4.5	101.22	100.00	5.6	23,038	0.02%
2024/05/16	19.5	101.44	4	101.00	100.50	15.5	22,865	0.07%
2024/05/15	2	104.50	4	104.25	104.50	-2	22,615	-0.01%
2024/05/14	9	103.56	0	104.00	103.50	9	22,822	0.04%
2024/05/13	10	104.40	18	104.83	105.00	-8	22,860	-0.03%
2024/05/10	4	104.00	52.3	104.12	105.00	-48.3	22,805	-0.21%
2024/05/09	1	100.50	0	0.00	101.00	1	22,211	0.00%
2024/05/08	1.1	101.05	9	101.56	101.50	-7.9	22,247	-0.04%
2024/05/07	30.1	98.26	3	99.03	99.10	27.1	22,158	0.12%
2024/05/06	2.7	99.78	3	100.00	99.40	-0.4	22,068	0.00%
2024/05/03	9	100.99	11	101.55	99.70	-2	22,099	-0.01%
2024/05/02	5	98.42	2	99.90	99.10	3	22,026	0.01%
2024/04/30	0.2	101.50	3	102.17	100.00	-2.8	21,895	-0.01%
2024/04/29	4.1	100.75	7	101.64	101.00	-3	22,022	-0.01%
2024/04/26	3	100.84	10	100.90	101.00	-7	22,496	-0.03%
2024/04/25	7.1	100.09	6	99.78	99.40	1.1	22,557	0.00%
2024/04/24	4.1	98.33	10	97.98	98.40	-6	22,441	-0.03%
2024/04/23	9	95.58	3	95.00	94.60	6	22,495	0.03%
2024/04/22	6	96.90	8	96.90	96.80	-2	22,353	-0.01%
2024/04/19	20.1	96.43	5	97.00	96.10	15.1	22,327	0.07%
2024/04/18	17	98.82	11	98.56	99.00	6	22,146	0.03%
2024/04/17	12.7	96.16	7	96.77	96.30	5.7	22,060	0.03%
2024/04/16	45.5	97.31	24.1	97.15	95.30	21.5	22,143	0.10%
2024/04/15	6.1	100.92	4	100.75	102.00	2.1	21,669	0.01%
2024/04/12	4.1	103.39	0	0.00	103.00	4.1	21,513	0.02%
2024/04/11	4	103.50	6	103.42	104.00	-2	21,493	-0.01%
2024/04/10	6	104.33	3	104.33	103.50	3	21,433	0.01%
2024/04/09	4.6	104.06	1	104.01	104.00	3.6	21,390	0.02%
2024/04/08	2.1	105.48	4	105.00	105.00	-1.9	21,360	-0.01%
2024/04/03	24	103.92	19.9	104.86	104.00	4.2	21,284	0.02%
2024/04/02	60.5	104.02	23.2	103.68	104.00	37.3	21,089	0.18%
2024/04/01	25.1	100.94	8.6	100.62	100.00	16.5	20,575	0.08%
2024/03/29	52.5	100.51	39	100.49	101.00	13.5	20,404	0.07%
2024/03/28	38	107.72	39.2	108.55	106.00	-1.2	19,494	-0.01%
2024/03/27	29.7	113.63	6	113.25	112.50	23.7	19,028	0.12%
2024/03/26	11	118.31	9	117.67	120.50	1.9	18,645	0.01%
2024/03/25	18.5	119.44	11.8	119.69	119.00	6.8	18,501	0.04%
2024/03/22	19.9	120.39	36	120.18	121.50	-16.1	18,373	-0.09%
2024/03/21	38.2	124.20	24	124.21	123.50	14.2	17,776	0.08%
2024/03/20	44.5	120.85	52.1	120.44	123.00	-7.6	17,149	-0.04%
2024/03/19	13.1	115.90	13.1	116.16	116.00	0	16,220	0.00%
2024/03/18	6	111.00	1	112.50	112.00	5	16,014	0.03%
2024/03/15	12.2	111.92	3	111.67	112.00	9.2	15,877	0.06%
2024/03/14	6	113.00	2	111.75	112.00	4	15,754	0.03%
2024/03/13	18.1	114.78	5	116.10	114.50	13.1	15,658	0.08%
2024/03/12	14.3	114.61	2	114.75	115.00	12.3	15,421	0.08%
2024/03/11	18.1	113.61	3.1	112.52	113.50	15.1	15,300	0.10%
2024/03/08	9	113.78	39	114.28	114.00	-30	15,216	-0.20%
2024/03/07	9.1	111.62	4.7	112.17	111.00	4.4	14,955	0.03%
2024/03/06	1	114.00	7	113.71	113.50	-6	14,923	-0.04%
2024/03/05	3	113.50	6.8	113.06	114.00	-3.8	15,414	-0.02%
2024/03/04	7	114.79	13.2	114.81	114.00	-6.2	15,340	-0.04%
2024/03/01	8.1	111.94	26	111.69	112.50	-17.9	15,103	-0.12%
2024/02/29	4.1	109.01	8	108.81	109.50	-3.9	14,922	-0.03%
2024/02/27	35	107.97	26	111.52	107.50	9	14,665	0.06%
2024/02/26	15.2	107.47	1	107.50	107.00	14.2	14,218	0.10%
2024/02/23	1.2	109.07	1	109.50	108.50	0.2	14,389	0.00%
2024/02/22	4.3	108.29	9	108.94	108.50	-4.7	14,475	-0.03%
2024/02/21	6.1	107.09	2.1	107.52	106.00	4	14,507	0.03%
2024/02/20	1	108.00	3	108.00	108.50	-2	14,492	-0.01%
2024/02/19	5.1	109.41	6	109.42	109.00	-0.9	14,504	-0.01%
2024/02/16	4.1	110.15	9	111.06	110.00	-4.9	14,698	-0.03%
2024/02/15	15.1	109.16	9	111.67	108.50	6.1	14,602	0.04%
2024/02/05	12	113.08	9	113.06	113.00	3	14,449	0.02%
2024/02/02	3	111.17	4	110.88	111.50	-1	14,410	-0.01%
2024/02/01	1	109.00	0	0.00	109.00	1	14,677	0.01%
2024/01/31	8	108.63	6	108.50	108.50	2	14,995	0.01%
2024/01/30	4	109.38	1	110.00	108.50	3	14,951	0.02%
2024/01/29	4	110.25	3	109.83	109.50	1	14,980	0.01%
2024/01/26	7	109.14	4	108.50	107.50	3	15,097	0.02%
2024/01/25	5.1	110.70	28	110.84	111.00	-23	15,316	-0.15%
2024/01/24	7.1	112.50	6	113.75	112.00	1.1	15,583	0.01%
2024/01/23	4.1	113.99	2	114.00	113.50	2.1	16,223	0.01%
2024/01/22	9	115.17	13.4	116.28	114.50	-4.4	16,246	-0.03%
2024/01/19	2.1	109.43	2.2	108.84	110.00	-0.1	15,779	0.00%
2024/01/18	2.3	107.06	1	106.50	106.50	1.3	15,715	0.01%
2024/01/17	5	107.30	6	108.00	107.50	-1	15,890	-0.01%
2024/01/16	5.1	107.01	0.1	108.00	106.50	5	16,006	0.03%
2024/01/15	2	107.00	4	107.63	107.00	-2	16,135	-0.01%
2024/01/12	5	107.40	0	0.00	107.00	5	16,406	0.03%
2024/01/11	2	107.50	3.2	108.22	108.50	-1.2	16,484	-0.01%
2024/01/10	20.6	108.84	2.3	107.13	107.00	18.3	16,822	0.11%
2024/01/09	3	115.68	5	116.80	114.50	-2	17,003	-0.01%
2024/01/08	0.1	114.50	0	115.50	114.50	0.1	17,122	0.00%
2024/01/05	0	0.00	3	114.99	114.50	-3	17,597	-0.02%
2024/01/04	0.3	113.00	0	0.00	113.50	0.3	17,722	0.00%
2024/01/03	3	113.00	0	0.00	112.50	3	18,163	0.02%
2024/01/02	2.1	114.76	5	115.10	115.00	-2.9	18,268	-0.02%
2023/12/29	2.1	118.24	3.2	117.79	117.00	-1.1	18,342	-0.01%
2023/12/28	5.4	118.69	9	119.33	118.00	-3.6	18,469	-0.02%
2023/12/27	5.2	117.75	9	117.50	117.00	-3.8	18,597	-0.02%
2023/12/26	3.2	116.66	2	116.75	117.00	1.2	19,043	0.01%
2023/12/25	8	115.81	6	116.42	116.50	2	19,286	0.01%
2023/12/22	6.1	115.25	26	115.48	115.50	-19.9	19,348	-0.10%
2023/12/21	5	113.30	1	114.50	114.00	4	19,305	0.02%
2023/12/20	16	114.53	9	115.06	114.00	7	19,235	0.04%
2023/12/19	2.1	112.50	4	113.50	112.50	-1.9	19,210	-0.01%
2023/12/18	0.1	112.50	2	112.25	112.00	-1.9	19,261	-0.01%
2023/12/15	4.4	113.41	5.3	112.89	112.00	-0.9	19,464	0.00%
2023/12/14	7	114.57	9.2	114.81	114.50	-2.2	19,506	-0.01%
2023/12/13	7	112.86	5	114.30	113.00	2	19,776	0.01%
2023/12/12	1.1	111.86	4	111.63	110.00	-2.9	20,374	-0.01%
2023/12/11	9.1	112.09	5	113.70	110.50	4.1	20,717	0.02%
2023/12/08	3	112.65	12	112.71	113.00	-9	20,897	-0.04%
2023/12/06	2	110.75	11	112.14	111.50	-9	21,603	-0.04%
2023/12/05	0	0.00	0.5	110.50	110.50	-0.5	21,792	0.00%
2023/12/04	0	0.00	8	110.75	110.50	-8	21,848	-0.04%
2023/12/01	9	108.72	1	108.00	108.00	8	21,927	0.04%
2023/11/30	7.1	106.80	5	108.30	110.00	2.1	22,204	0.01%
2023/11/29	7.5	109.17	4.3	109.15	109.00	3.2	21,907	0.01%
2023/11/28	2	107.00	6	107.67	107.50	-4	22,184	-0.02%
2023/11/27	6	106.33	2	106.50	107.00	4	22,734	0.02%
2023/11/24	0.1	106.50	1	107.00	107.50	-0.9	23,074	0.00%
2023/11/23	4.1	106.88	5	106.70	106.50	-0.9	23,281	0.00%
2023/11/22	21.3	107.48	4	107.75	107.00	17.3	23,623	0.07%
2023/11/21	5.1	111.60	7	111.93	112.00	-1.9	23,791	-0.01%
2023/11/20	12	108.46	10	109.40	109.00	2	24,621	0.01%
2023/11/17	7.3	108.77	0	0.00	109.50	7.3	24,927	0.03%
2023/11/16	4	110.38	0	0.00	110.50	4	25,782	0.02%
2023/11/15	9	114.44	9	115.22	112.50	0	26,162	0.00%
2023/11/14	1	113.00	1	112.50	113.00	0	26,650	0.00%
2023/11/13	6	112.58	9	112.00	112.50	-3	27,219	-0.01%
2023/11/10	1	112.50	5	112.80	112.50	-4	27,695	-0.01%
2023/11/09	14	111.75	7	112.07	112.00	7	28,276	0.02%
2023/11/08	7.3	113.66	12	114.54	113.50	-4.7	28,308	-0.02%
2023/11/07	3	110.33	2	110.50	110.50	1	28,422	0.00%
2023/11/06	3	110.67	0	110.50	111.00	3	29,172	0.01%
2023/11/03	2.5	110.26	2	111.00	109.00	0.5	29,733	0.00%
2023/11/02	6.3	108.41	8.5	109.21	108.50	-2.2	30,927	-0.01%
2023/11/01	6	101.92	5.5	103.27	103.50	0.5	32,530	0.00%
2023/10/31	18	103.56	5.1	102.11	100.00	13	33,831	0.04%
2023/10/30	4	107.50	2	107.50	107.00	2	34,781	0.01%
2023/10/27	1	108.02	2	109.25	108.50	-1	36,368	0.00%
2023/10/26	1	106.50	5	106.90	107.00	-4	39,862	-0.01%
2023/10/25	6	109.50	7	108.93	109.00	-1	41,518	0.00%
2023/10/24	2	109.00	4	108.88	109.00	-2	42,275	0.00%
2023/10/23	2.1	106.76	3	106.67	106.00	-0.9	43,207	0.00%
2023/10/20	2	104.25	11.1	107.08	108.00	-9.1	44,789	-0.02%
2023/10/19	12.1	106.04	3	107.17	107.00	9.1	46,031	0.02%
2023/10/18	14.3	105.61	22.6	106.25	106.00	-8.3	47,121	-0.02%
2023/10/17	9.2	109.83	24.3	110.50	109.50	-15.2	47,248	-0.03%
2023/10/16	7	112.93	9	112.89	113.00	-2	47,611	0.00%
2023/10/13	47.5	116.56	6	116.58	115.50	41.5	49,033	0.08%
2023/10/12	4	123.50	3	122.00	122.50	1	50,019	0.00%
2023/10/11	9.1	121.15	10.1	123.60	119.50	-1	51,825	0.00%
2023/10/06	10.2	121.47	9	120.61	119.50	1.2	53,145	0.00%
2023/10/05	7	121.93	5	121.80	121.50	2	54,397	0.00%
2023/10/04	8	120.13	2	121.00	121.00	6	55,204	0.01%
2023/10/03	14	124.68	27	123.37	123.00	-13	55,426	-0.02%
2023/10/02	10.7	124.22	27.9	125.12	125.50	-17.2	55,661	-0.03%
2023/09/28	14	121.68	9	122.17	121.50	5	55,678	0.01%
2023/09/27	9	118.17	7	119.00	120.00	2	55,761	0.00%
2023/09/26	14.3	120.69	11	120.95	120.00	3.2	56,557	0.01%
2023/09/25	10.1	119.35	2	120.25	120.00	8.1	57,134	0.01%
2023/09/22	14.1	118.33	10	119.75	120.00	4.1	57,243	0.01%
2023/09/21	8	118.31	7	118.86	119.00	1	57,167	0.00%
2023/09/20	9.4	120.56	10	121.60	120.00	-0.6	57,135	0.00%
2023/09/19	7	121.00	9	122.28	120.00	-2	57,017	0.00%
2023/09/18	18.3	120.86	7	120.86	121.00	11.3	57,037	0.02%
2023/09/15	6.1	127.83	8	127.88	126.00	-1.9	56,867	0.00%
2023/09/14	16.1	126.50	13	127.50	126.50	3.1	56,479	0.01%
2023/09/13	9.3	123.81	25.2	123.93	124.00	-15.9	56,683	-0.03%
2023/09/12	12.6	125.30	8	125.00	125.00	4.6	57,375	0.01%
2023/09/11	12.3	130.45	7.3	129.48	127.50	5	57,497	0.01%
2023/09/08	30.2	134.86	10	135.40	134.50	20.2	57,338	0.04%
2023/09/07	8	133.70	10	135.30	134.00	-2	57,293	0.00%
2023/09/06	13.5	134.77	23	134.93	134.50	-9.5	57,478	-0.02%
2023/09/05	26.1	132.29	16	131.75	134.00	10.1	57,483	0.02%
2023/09/04	9.4	133.31	5	134.40	134.00	4.4	57,142	0.01%
2023/09/01	28.2	135.20	11	134.59	134.50	17.2	57,005	0.03%
2023/08/31	17	136.21	14	136.14	137.00	3	56,688	0.01%
2023/08/30	22	139.95	16	140.50	138.50	6	56,369	0.01%
2023/08/29	15	141.10	15	141.63	141.50	0	56,148	0.00%
2023/08/28	13.2	140.58	10.5	141.38	138.50	2.7	55,969	0.00%
2023/08/25	10.3	147.04	28	149.18	145.00	-17.7	56,009	-0.03%
2023/08/24	61.1	152.65	51.3	153.49	151.50	9.7	55,662	0.02%
2023/08/23	32.5	147.58	30.5	148.06	148.50	2	54,756	0.00%
2023/08/22	52	150.64	63.7	150.60	149.00	-11.7	54,411	-0.02%
2023/08/21	12.5	143.97	11	143.95	144.00	1.5	53,448	0.00%
2023/08/18	45.1	147.91	35.2	148.37	146.00	9.9	52,991	0.02%
2023/08/17	23.2	147.51	37.2	147.79	150.00	-14	52,290	-0.03%
2023/08/16	39.6	143.55	36.3	144.72	147.00	3.3	51,639	0.01%
2023/08/15	23	142.98	34.1	142.90	143.50	-11.1	51,032	-0.02%
2023/08/14	9.1	137.23	5	137.50	136.50	4.1	50,387	0.01%
2023/08/11	16	139.34	15	138.13	137.00	1	50,063	0.00%
2023/08/10	25	135.10	36.3	135.86	139.00	-11.2	49,689	-0.02%
2023/08/09	15.3	140.63	14.6	140.82	141.00	0.7	48,829	0.00%
2023/08/08	52.1	143.14	42.4	142.07	143.00	9.7	48,117	0.02%
2023/08/07	67.8	144.93	57.1	145.54	148.00	10.7	46,702	0.02%
2023/08/04	67	138.43	77	141.31	140.00	-10	44,740	-0.02%
2023/08/02	97.9	143.25	45	142.60	139.00	52.9	43,029	0.12%
2023/08/01	65.3	152.16	42.2	152.33	154.00	23.1	41,371	0.06%
2023/07/31	126.1	164.57	82.4	162.80	150.50	43.7	39,612	0.11%	大買/
2023/07/28	50	150.51	64	151.17	159.50	-14	36,026	-0.04%
2023/07/27	33.1	147.39	37.3	147.46	145.00	-4.2	34,268	-0.01%
2023/07/26	37.5	144.40	51.4	145.42	146.50	-13.9	33,322	-0.04%
2023/07/25	38.2	147.20	76	143.76	142.00	-37.8	32,102	-0.12%
2023/07/24	41	147.87	33.1	148.58	149.00	7.9	30,314	0.03%
2023/07/21	15	144.41	25.2	144.50	146.00	-10.2	28,767	-0.04%
2023/07/20	29	139.02	43.5	138.77	139.00	-14.5	27,572	-0.05%
2023/07/19	48.5	139.83	11.5	138.76	136.50	37	27,010	0.14%
2023/07/18	49.3	142.63	40	142.33	139.50	9.3	26,162	0.04%
2023/07/17	42.2	147.77	56.2	148.97	145.50	-14	24,515	-0.06%
2023/07/14	98.1	137.97	99.5	139.55	144.00	-1.4	23,051	-0.01%
2023/07/13	49	134.63	47.9	133.90	134.00	1.2	21,163	0.01%
2023/07/12	55	125.97	42.7	125.91	126.50	12.3	19,458	0.06%
2023/07/11	17.1	118.68	19	120.45	120.00	-1.9	18,087	-0.01%
2023/07/10	5.1	111.76	6	113.25	112.00	-0.9	17,143	-0.01%
2023/07/07	17.4	112.58	9	111.89	111.00	8.4	16,763	0.05%
2023/07/06	12.5	116.26	16.3	116.23	114.50	-3.8	16,320	-0.02%
2023/07/05	20.2	115.67	7	116.29	115.00	13.2	15,799	0.08%
2023/07/04	45	117.66	19.2	118.28	119.00	25.8	15,353	0.17%
2023/07/03	5	110.40	33	111.65	113.50	-28	14,419	-0.19%
2023/06/30	2.2	102.42	11.7	102.96	103.50	-9.5	13,706	-0.07%
2023/06/29	2	101.50	2	102.00	102.00	0	13,486	0.00%
2023/06/28	6	99.99	6	101.42	100.00	0	13,410	0.00%
2023/06/27	2.6	100.08	1	100.50	99.30	1.6	13,300	0.01%
2023/06/26	20	100.06	4	100.88	101.00	16	13,128	0.12%
2023/06/21	5.1	102.85	3.2	104.69	105.00	1.9	12,831	0.01%
2023/06/20	45.5	104.80	39	105.58	105.00	6.5	12,492	0.05%
2023/06/19	9.3	107.92	21	108.31	107.00	-11.7	12,045	-0.10%
2023/06/16	34.4	107.54	8	106.75	105.00	26.4	11,437	0.23%
2023/06/15	1.2	110.02	13.3	109.35	111.00	-12.2	10,309	-0.12%
2023/06/14	25.6	100.98	21	101.76	101.00	4.6	9,973	0.05%
2023/06/13	15	102.90	9	103.11	103.00	6	9,704	0.06%
2023/06/12	4.1	103.76	6.3	106.19	103.00	-2.3	9,570	-0.02%
2023/06/09	10.1	96.59	16.3	95.88	97.60	-6.2	9,348	-0.07%
2023/06/08	6	93.42	1.4	94.03	93.80	4.6	9,261	0.05%
2023/06/07	6.1	95.72	6.7	96.12	96.20	-0.6	9,169	-0.01%
2023/06/06	7	93.03	5	93.56	93.90	2	9,024	0.02%
2023/06/05	2	94.80	8.3	92.65	96.00	-6.2	9,084	-0.07%
2023/06/02	2.1	88.29	15	89.79	89.80	-12.9	8,835	-0.15%
2023/06/01	8	86.90	1	86.20	86.20	7	8,725	0.08%
2023/05/31	11	88.12	0	0.00	89.00	11	8,669	0.13%
2023/05/30	1	87.10	2.1	85.77	86.70	-1.1	8,213	-0.01%
2023/05/29	8	86.54	2	86.80	86.40	6	8,084	0.07%
2023/05/26	0.1	83.40	2	84.00	83.30	-2	8,025	-0.02%
2023/05/25	3	79.90	4	80.58	80.70	-1	7,915	-0.01%
2023/05/24	1	79.79	0	0.00	79.80	1	7,900	0.01%
2023/05/23	4	79.72	1	80.00	80.20	3	7,825	0.04%
2023/05/22	0	0.00	2.3	81.60	81.40	-2.3	7,742	-0.03%
2023/05/19	0	0.00	1.4	81.30	81.90	-1.4	7,666	-0.02%
2023/05/18	1	82.09	0	0.00	82.00	1	7,660	0.01%
2023/05/17	0	0.00	2	80.20	80.50	-2	7,578	-0.03%
2023/05/16	1.1	77.75	8	77.94	78.60	-6.9	7,471	-0.09%
2023/05/15	0	0.00	1	76.30	76.40	-1	7,364	-0.01%
2023/05/12	0	76.90	3	76.80	76.10	-3	7,394	-0.04%
2023/05/11	0	76.90	3	76.80	77.20	-3	7,436	-0.04%
2023/05/10	3	76.33	3	75.37	76.60	0	7,440	0.00%
2023/05/09	3	76.17	4	75.78	76.60	-1	7,431	-0.01%
2023/05/05	10	75.89	6	76.20	76.20	4	7,460	0.05%
2023/05/04	7	75.21	8	75.90	76.00	-1	7,468	-0.01%
2023/05/03	2	74.70	3	75.13	75.40	-1	7,453	-0.01%
2023/04/28	5	73.70	2	73.40	73.50	3	7,575	0.04%
2023/04/27	1	71.60	0	0.00	73.30	1	7,550	0.01%
2023/04/24	6	72.13	3	72.50	72.00	3	7,261	0.04%
2023/04/18	24	74.04	23	73.60	73.60	1	7,170	0.01%
2023/04/17	1	75.40	3	75.10	75.30	-2	7,081	-0.03%
2023/04/14	0	0.00	6	76.87	76.30	-6	6,973	-0.09%
2023/04/13	0	0.00	1	75.10	74.40	-1	6,880	-0.01%
2023/04/12	2	74.40	1	73.70	74.60	1	6,844	0.01%
2023/04/11	2	73.65	0	0.00	73.80	2	6,840	0.03%
2023/04/10	0	0.00	0.6	73.30	73.40	-0.6	6,786	-0.01%
2023/04/06	0	0.00	0.1	74.00	74.40	-0.1	6,730	0.00%
2023/03/31	0	0.00	3	73.37	73.30	-3	6,693	-0.04%
2023/03/29	1	72.70	15	72.70	73.00	-14	7,440	-0.19%
2023/03/28	2	72.75	0	0.00	72.70	2	7,766	0.03%
2023/03/27	0	0.00	1	73.20	73.00	-1	8,045	-0.01%
2023/03/23	0	0.00	1	71.20	71.30	-1	8,440	-0.01%
2023/03/22	15	70.70	1	70.10	71.00	14	8,505	0.16%
2023/03/21	1	69.90	0.1	69.70	69.60	0.9	8,539	0.01%
2023/03/20	0.1	70.10	0	0.00	69.80	0.1	8,571	0.00%
2023/03/17	1	70.00	0.1	70.22	70.50	0.9	8,630	0.01%
2023/03/16	2.2	70.18	2	70.60	70.00	0.2	8,528	0.00%
2023/03/15	1	74.20	1	73.90	74.10	0	8,658	0.00%
2023/03/14	3.4	73.01	5	74.10	74.20	-1.6	8,568	-0.02%
2023/03/13	4.2	74.54	0.3	74.80	74.40	3.9	8,455	0.05%
2023/03/10	0	73.00	0	73.00	73.10	0	8,371	0.00%
2023/03/09	0.7	74.31	2.6	74.51	73.60	-1.9	8,368	-0.02%
2023/03/08	0.2	75.00	0.2	74.90	75.00	0	8,389	0.00%
2023/03/07	1	75.30	1	75.00	75.30	0	8,261	0.00%
2023/03/06	0.1	74.00	2	73.30	74.30	-1.9	8,212	-0.02%
2023/03/03	0.1	72.20	1	73.10	72.70	-1	8,155	-0.01%
2023/03/02	2	71.90	2.7	70.63	71.80	-0.7	8,112	-0.01%
2023/03/01	0.1	69.50	0.2	69.20	69.20	-0.1	8,104	0.00%
2023/02/23	2	70.00	0	0.00	69.50	2	8,075	0.02%
2023/02/22	0	0.00	9	69.30	69.40	-9	8,029	-0.11%
2023/02/17	0.6	69.90	1	70.00	70.10	-0.4	8,135	0.00%
2023/02/16	0	0.00	1	70.00	70.00	-1	8,186	-0.01%
2023/02/15	1	69.40	2	69.40	69.10	-1	8,175	-0.01%
2023/02/14	4	69.65	0	0.00	69.60	4	8,206	0.05%
2023/02/10	0	0.00	15	70.20	69.50	-15	8,255	-0.18%
2023/02/09	0	0.00	6	70.55	70.30	-6	8,232	-0.07%
2023/02/08	0	0.00	3	69.40	69.40	-3	8,188	-0.04%
2023/02/07	15	68.70	1	68.70	68.70	14	8,171	0.17%
2023/02/06	0	0.00	1	68.30	68.30	-1	8,198	-0.01%
2023/02/03	0	0.00	2	67.85	68.20	-2	8,259	-0.02%
2023/02/02	2	67.10	0	0.00	67.00	2	8,238	0.02%
2023/02/01	1	66.60	0	0.00	66.40	1	8,198	0.01%
2023/01/31	0	0.00	2	67.50	66.40	-2	8,226	-0.02%
2023/01/30	0	0.00	12	67.50	67.50	-12	8,190	-0.15%
2023/01/17	0.1	65.40	0	0.00	65.70	0.1	8,155	0.00%
2023/01/12	3	65.26	0	0.00	65.00	3	8,474	0.04%
2023/01/11	1	65.70	0	0.00	65.10	1	8,611	0.01%
2023/01/10	0	0.00	1	65.60	66.10	-1	8,725	-0.01%
2023/01/06	0	0.00	1	64.80	64.70	-1	8,730	-0.01%
2023/01/05	0	0.00	2	64.95	64.90	-2	8,829	-0.02%
2023/01/04	0	0.00	1	64.30	63.90	-1	8,879	-0.01%
2022/12/30	0	0.00	2	64.20	63.80	-2	8,983	-0.02%
2022/12/28	0	64.00	0	64.10	63.60	0	9,113	0.00%
2022/12/26	0	0.00	7.1	64.00	64.00	-7.1	9,219	-0.08%
2022/12/23	0	0.00	3.6	63.57	64.00	-3.6	9,324	-0.04%
2022/12/22	0	0.00	5.3	64.00	64.30	-5.3	9,384	-0.06%
2022/12/20	0	63.40	0	0.00	63.20	0	8,711	0.00%
2022/12/16	1	64.20	1	64.85	65.20	0	8,006	0.00%
2022/12/15	0	0.00	0.1	65.10	65.10	-0.1	7,710	0.00%
2022/12/14	0	0.00	3	64.73	65.10	-3	7,781	-0.04%
2022/12/13	0	63.60	0	0.00	63.40	0	7,832	0.00%
2022/12/09	2	63.10	2	63.50	63.70	0	8,007	0.00%
2022/12/08	3	62.87	0	0.00	63.10	3	8,051	0.04%
2022/12/07	8.1	63.02	1	63.32	62.60	7	7,992	0.09%
2022/12/05	0.2	65.30	1	65.20	65.30	-0.8	7,748	-0.01%
2022/12/02	1	65.00	0	65.20	65.10	1	7,717	0.01%
2022/12/01	0	0.00	9	65.60	65.80	-9	7,677	-0.12%
2022/11/29	0.4	65.00	0	0.00	65.60	0.4	7,635	0.01%
2022/11/28	0.1	64.70	3	65.03	65.50	-2.9	7,591	-0.04%
2022/11/25	5.5	64.59	0	0.00	64.50	5.5	7,561	0.07%
2022/11/23	2	63.40	0	0.00	64.10	2	7,472	0.03%
2022/11/22	4	64.08	1	64.80	64.10	3	7,402	0.04%
2022/11/21	4	66.30	0	0.00	65.70	4	7,329	0.05%
2022/11/18	1	67.00	0	0.00	67.40	1	7,258	0.01%
2022/11/17	2	66.70	0	0.00	67.50	2	7,263	0.03%
2022/11/16	0	0.00	4	67.50	67.60	-4	7,251	-0.06%
2022/11/15	2	65.85	2	65.95	66.70	0	7,233	0.00%
2022/11/11	0	0.00	0	65.90	65.90	0	7,152	0.00%
2022/11/08	0	0.00	0	67.00	67.00	0	7,280	0.00%
2022/11/07	0	0.00	3	66.30	67.00	-3	7,317	-0.04%
2022/11/03	1	66.20	0	0.00	66.40	1	7,421	0.01%
2022/11/01	0	0.00	16	66.21	66.70	-16	7,468	-0.21%
2022/10/31	0.1	64.00	0	0.00	64.00	0.1	7,416	0.00%
2022/10/28	0	64.00	0	0.00	64.20	0	7,449	0.00%
2022/10/26	1	65.00	0	0.00	65.40	1	7,481	0.01%
2022/10/25	1	65.40	0	0.00	64.70	1	7,462	0.01%
2022/10/21	3	65.33	4	65.53	65.50	-1	7,407	-0.01%
2022/10/20	1	63.40	1	62.90	63.70	0	7,305	0.00%
2022/10/19	2	64.85	2	65.55	65.00	0	7,186	0.00%
2022/10/18	1	61.50	1	62.80	62.70	0	7,006	0.00%
2022/10/17	0	0.00	1	64.10	63.50	-1	6,877	-0.01%
2022/10/14	1	63.90	0	0.00	63.40	1	7,016	0.01%
2022/10/12	0	0.00	1	64.90	64.50	-1	7,247	-0.01%
2022/10/11	20	63.83	5	64.50	63.80	15	7,174	0.21%
2022/10/07	1	65.80	0	0.00	65.50	1	7,077	0.01%
2022/10/06	2	66.20	0	0.00	66.40	2	7,112	0.03%
2022/10/05	0	0.00	5	66.24	66.70	-5	7,107	-0.07%
2022/10/03	1	63.40	1	63.20	63.20	0	6,896	0.00%
2022/09/29	1	64.50	0	0.00	64.70	1	6,822	0.01%
2022/09/27	1	65.10	1	65.90	65.50	0	6,707	0.00%
2022/09/26	2	65.40	2	65.10	65.40	0	6,756	0.00%
2022/09/23	2	66.75	0	0.00	66.30	2	6,738	0.03%
2022/09/22	6	66.50	0	0.00	66.50	6	6,801	0.09%
2022/09/21	3	68.13	1	67.70	67.60	2	6,678	0.03%
2022/09/20	3	68.00	0	0.00	68.20	3	6,583	0.05%
2022/09/19	1	68.50	0	0.00	68.60	1	6,527	0.02%
2022/09/16	3	68.37	0.3	68.16	68.10	2.7	6,495	0.04%
2022/09/15	1	68.20	8	68.94	69.00	-7	6,432	-0.11%
2022/09/14	9	67.50	0	0.00	67.00	9	6,424	0.14%
2022/09/13	0	0.00	2	69.00	69.20	-2	6,481	-0.03%
2022/09/12	2	68.40	5	69.10	68.30	-3	6,523	-0.05%
2022/09/08	1	68.50	3	68.40	68.70	-2	6,634	-0.03%
2022/09/07	0	0.00	0.1	67.40	67.20	-0.1	6,599	0.00%
2022/09/06	1	67.20	1	67.50	67.80	0	6,568	0.00%
2022/09/05	0	0.00	1	67.20	67.50	-1	6,497	-0.02%
2022/08/23	1	64.60	0	0.00	64.60	1	6,856	0.01%
2022/08/22	2	65.35	1	65.20	65.20	1	6,855	0.01%
2022/08/19	1	67.50	0	0.00	67.70	1	6,832	0.01%
2022/08/18	7	67.50	0	0.00	67.70	7	6,856	0.10%
2022/08/17	0	0.00	1	67.50	67.70	-1	6,860	-0.01%
2022/08/16	0	0.00	2	66.90	67.20	-2	6,818	-0.03%
2022/08/15	1	68.50	3	68.80	68.30	-2	6,781	-0.03%
2022/08/12	0	0.00	2	68.40	69.20	-2	6,699	-0.03%
2022/08/10	1.1	67.40	0	0.00	67.60	1.1	6,613	0.02%
2022/08/09	0	0.00	2	67.60	68.10	-2	6,571	-0.03%
2022/08/05	0	0.00	3	66.53	66.50	-3	6,597	-0.05%
2022/08/04	1	65.90	0	0.00	65.80	1	6,601	0.02%
2022/08/02	1	64.50	0	0.00	65.10	1	6,608	0.02%
2022/07/29	0	0.00	10	64.99	65.30	-10	6,534	-0.15%
2022/07/28	0	0.00	7	63.99	64.30	-7	6,466	-0.11%
2022/07/26	5	63.52	0	0.00	63.50	5	6,409	0.08%
2022/07/22	1	62.80	0	0.00	62.60	1	6,399	0.02%
2022/07/21	8	61.51	7	63.27	62.20	1	6,405	0.02%
2022/07/20	0	0.00	8	64.04	64.60	-8	6,237	-0.13%
2022/07/19	0	0.00	15.3	58.80	58.80	-15.3	6,024	-0.25%
2022/07/18	0	0.00	0	57.70	57.90	0	6,080	0.00%
2022/07/11	0.3	57.10	0	0.00	57.10	0.3	6,401	0.00%
2022/07/04	0	0.00	1	55.80	55.30	-1	6,339	-0.02%
2022/06/30	1	57.70	0	0.00	57.90	1	6,237	0.02%
2022/06/28	0	0.00	1	57.50	57.60	-1	6,115	-0.02%
2022/06/27	1	56.81	0	0.00	56.90	1	6,137	0.02%
2022/06/23	0.5	58.15	0	0.00	58.30	0.5	5,979	0.01%
2022/06/22	0.4	58.00	0	0.00	58.60	0.4	5,862	0.01%
2022/06/21	1	58.00	1	58.10	57.90	0	5,766	0.00%
2022/06/20	1	58.30	1	58.40	58.20	0	5,679	0.00%
2022/06/17	1	58.80	0	0.00	59.10	1	5,627	0.02%
2022/06/15	0	0.00	1.1	61.22	61.00	-1.1	5,836	-0.02%
2022/06/14	15	61.00	0	0.00	60.90	15	5,945	0.25%
2022/06/13	1.1	60.65	0	0.00	61.00	1.1	6,012	0.02%
2022/06/07	0	0.00	0.2	63.20	63.00	-0.2	6,097	0.00%
2022/06/06	0.2	62.44	0	0.00	62.90	0.2	6,110	0.00%
2022/06/01	2	64.00	1.4	63.40	63.50	0.6	6,240	0.01%
2022/05/31	2.2	61.97	2	63.05	63.20	0.2	6,218	0.00%
2022/05/30	1	62.10	0	0.00	62.80	1	5,751	0.02%
2022/05/26	1	60.70	1	62.00	60.90	0	5,739	0.00%
2022/05/25	0	0.00	0	62.20	62.20	0	5,896	0.00%
2022/05/24	1	62.40	0	0.00	61.90	1	5,947	0.02%
2022/05/23	1	62.00	0	0.00	62.40	1	5,972	0.02%
2022/05/19	0	0.00	2	63.10	62.90	-2	6,056	-0.03%
2022/05/18	1	62.50	0	0.00	63.40	1	6,086	0.02%
2022/05/16	1	62.50	0	0.00	63.10	1	6,237	0.02%
2022/05/13	0	0.00	1	62.40	62.40	-1	6,275	-0.02%
2022/05/12	1.2	63.43	0	0.00	62.60	1.2	6,301	0.02%
2022/05/10	0	0.00	1	64.00	64.40	-1	6,344	-0.02%
2022/05/03	0	0.00	1	65.00	65.00	-1	6,805	-0.01%
2022/04/29	1	64.90	0	0.00	65.00	1	6,835	0.01%
2022/04/28	1	64.90	3	65.90	65.30	-2	6,877	-0.03%
2022/04/27	3.2	65.74	1.4	66.14	65.60	1.8	6,836	0.03%
2022/04/26	0	67.40	0	0.00	67.20	0	6,816	0.00%
2022/04/25	2	66.45	1	66.60	68.00	1	6,753	0.01%
2022/04/22	0	0.00	2	66.50	68.00	-2	6,612	-0.03%
2022/04/21	1	65.30	0	0.00	66.80	1	6,513	0.02%
2022/04/20	5.2	65.35	2	64.15	65.70	3.2	6,431	0.05%
2022/04/18	1	67.00	3	67.97	68.50	-2	6,087	-0.03%
2022/04/15	0	0.00	1	68.10	67.60	-1	6,078	-0.02%
2022/04/14	0.5	67.80	0	0.00	67.80	0.5	6,104	0.01%
2022/04/13	0	0.00	1	68.10	68.10	-1	6,148	-0.02%
2022/04/12	2	67.00	2	67.30	66.70	0	6,181	0.00%
2022/04/11	0	0.00	3	67.00	66.50	-3	6,222	-0.05%
2022/04/08	0	0.00	2	67.30	67.60	-2	6,211	-0.03%
2022/04/06	3.1	67.51	0	0.00	67.80	3.1	6,167	0.05%
2022/03/31	1	68.30	0	0.00	68.10	1	6,192	0.02%
2022/03/30	0	0.00	1	68.00	68.20	-1	6,145	-0.02%
2022/03/28	2	67.30	2	68.30	68.30	0	6,198	0.00%
2022/03/25	1	67.60	0	0.00	67.80	1	6,192	0.02%
2022/03/24	1	67.80	0.8	67.95	67.50	0.2	6,264	0.00%
2022/03/23	3	67.50	3	67.47	67.50	0	6,307	0.00%
2022/03/22	2	67.10	3	67.47	67.50	-1	6,296	-0.02%
2022/03/21	1	66.60	0	0.00	66.60	1	6,302	0.02%
2022/03/18	20	66.08	0	0.00	65.50	20	6,251	0.32%
2022/03/17	0	0.00	0.4	70.70	71.00	-0.4	5,935	-0.01%
2022/03/16	1	69.50	4	70.00	70.10	-3	5,822	-0.05%
2022/03/14	2	70.00	0	0.00	70.00	2	5,735	0.03%
2022/03/10	0	0.00	0.3	70.30	70.60	-0.3	5,763	-0.01%
2022/03/09	1	69.70	7	69.80	69.50	-6	5,767	-0.10%
2022/03/07	2.3	67.74	4	68.20	68.50	-1.7	5,684	-0.03%
2022/03/04	0.4	69.70	1	69.60	69.60	-0.6	5,678	-0.01%
2022/03/03	6	69.90	6	69.50	69.80	0	5,652	0.00%
2022/03/02	0	0.00	1	68.70	68.90	-1	5,629	-0.02%
2022/03/01	0	68.70	5	68.96	68.60	-5	5,603	-0.09%
2022/02/25	0	0.00	1	68.40	68.40	-1	5,535	-0.02%
2022/02/24	1.3	67.59	1	67.90	67.60	0.3	5,346	0.01%
2022/02/23	0	0.00	2	67.80	67.80	-2	5,251	-0.04%
2022/02/22	2.3	67.09	1	66.90	67.50	1.3	5,231	0.02%
2022/02/21	2	67.95	1	68.20	68.20	1	5,164	0.02%
2022/02/18	2	67.90	1	68.30	68.20	1	5,150	0.02%
2022/02/17	0	0.00	19	69.09	68.60	-19	5,109	-0.37%
2022/02/16	3	67.73	3	67.57	67.90	0	5,011	0.00%
2022/02/15	2	66.60	4	67.30	66.50	-2	4,916	-0.04%
2022/02/11	3	67.43	9	67.48	67.50	-6	4,718	-0.13%
2022/02/10	3	68.63	0	0.00	68.60	3	4,680	0.06%
2022/02/09	7	68.63	3	69.03	69.10	4	4,603	0.09%
2022/02/08	8	68.73	25.4	67.80	68.80	-17.4	4,421	-0.39%
2022/02/07	17	64.50	2	64.30	64.60	15	4,184	0.36%
2022/01/25	0.4	63.40	0	0.00	63.80	0.4	4,165	0.01%
2022/01/24	0	0.00	5	63.10	63.90	-5	4,091	-0.12%
2022/01/21	5	62.94	0	0.00	63.70	5	4,096	0.12%
2022/01/20	0	0.00	12	63.50	63.70	-12	4,023	-0.30%
2022/01/18	0	0.00	5	63.90	63.50	-5	4,043	-0.12%
2022/01/17	0.4	63.80	0	0.00	63.80	0.4	4,041	0.01%
2022/01/13	12	64.50	5.1	63.80	64.30	6.9	4,211	0.16%
2022/01/12	1	63.00	25	63.02	63.60	-24	4,407	-0.54%
2022/01/11	0	0.00	3	63.10	63.50	-3	4,622	-0.06%
2022/01/10	0.1	63.10	0	0.00	63.50	0.1	4,657	0.00%
2022/01/07	1.5	63.75	1	64.50	63.70	0.5	4,678	0.01%
2022/01/06	1.3	63.40	0	0.00	63.50	1.3	4,689	0.03%
2022/01/05	11	64.48	10	65.00	64.40	1	4,721	0.02%
2022/01/04	12	64.10	3	64.07	64.40	9	4,711	0.19%
2022/01/03	4.1	63.40	3	63.40	63.40	1.1	4,679	0.02%
2021/12/29	0	0.00	5	63.76	64.10	-5	4,817	-0.10%
2021/12/28	1	63.40	1	63.60	63.80	0	4,865	0.00%
2021/12/27	3.2	63.31	10	63.45	63.60	-6.8	4,892	-0.14%
2021/12/23	12	62.90	10	62.50	62.50	2	5,000	0.04%
2021/12/20	0	0.00	2	61.20	61.00	-2	5,132	-0.04%
2021/12/15	0	0.00	12	61.10	61.50	-12	5,291	-0.23%
2021/12/13	1.5	61.99	0	0.00	62.00	1.5	5,447	0.03%
2021/12/10	12	62.73	0	0.00	62.70	12	5,531	0.22%
2021/12/09	1	61.20	1	62.10	62.60	0	5,564	0.00%
2021/12/08	1	62.20	3	62.30	62.30	-2	5,538	-0.04%
2021/12/07	2	61.20	0	0.00	61.40	2	5,523	0.04%
2021/12/06	1	61.80	4.6	62.04	62.10	-3.6	5,513	-0.06%
2021/12/03	0	0.00	1	61.00	60.60	-1	5,521	-0.02%
2021/12/01	0	0.00	5	60.60	60.50	-5	5,555	-0.09%
2021/11/29	0	0.00	2	59.70	60.60	-2	5,440	-0.04%
2021/11/26	1	60.10	2	60.30	60.10	-1	5,452	-0.02%
2021/11/24	2	60.45	0	0.00	60.70	2	5,520	0.04%
2021/11/23	2	60.45	0	0.00	60.40	2	5,560	0.04%
2021/11/22	7.2	61.28	0	0.00	61.30	7.2	5,603	0.13%
2021/11/19	10	61.10	0.1	61.50	61.60	9.9	5,665	0.17%
2021/11/18	3	61.40	0	0.00	61.70	3	5,651	0.05%
2021/11/15	0	0.00	1	61.80	61.80	-1	5,740	-0.02%
2021/11/12	0	0.00	0.8	61.30	61.50	-0.8	5,769	-0.01%
2021/11/11	0	0.00	4.3	61.29	61.30	-4.3	5,832	-0.07%
2021/11/08	0	0.00	33	61.10	61.70	-33	5,951	-0.55%
2021/11/05	0	0.00	1	60.50	61.50	-1	5,988	-0.02%
2021/11/04	5	61.34	0	0.00	61.00	5	5,994	0.08%
2021/11/03	33	61.60	0	0.00	61.80	33	6,007	0.55%
2021/11/01	0	0.00	4	61.20	61.50	-4	6,031	-0.07%
2021/10/29	6	61.47	0	0.00	61.30	6	6,098	0.10%
2021/10/27	0	0.00	9	61.86	62.00	-9	6,233	-0.14%
2021/10/26	0	0.00	6	61.15	60.80	-6	6,606	-0.09%
2021/10/25	7	60.61	0	0.00	60.50	7	6,647	0.11%
2021/10/22	1	61.00	0	0.00	61.10	1	6,690	0.01%
2021/10/21	21	60.61	0	0.00	60.40	21	6,652	0.32%
2021/10/20	4	60.85	1	60.40	60.40	3	6,581	0.05%
2021/10/19	8	62.24	5	62.00	62.10	3	6,426	0.05%
2021/10/14	2	65.25	1	65.50	64.30	1	6,410	0.02%
2021/10/13	0	0.00	3	64.47	64.20	-3	6,414	-0.05%
2021/10/12	1	62.50	1	63.20	63.20	0	6,344	0.00%
2021/10/08	0	0.00	2	63.70	64.00	-2	6,381	-0.03%
2021/10/07	0	0.00	1	63.60	63.10	-1	6,454	-0.02%
2021/10/06	2	63.05	0	0.00	63.00	2	6,490	0.03%
2021/10/05	0	0.00	1	62.10	62.30	-1	6,472	-0.02%
2021/10/01	2	61.65	0	61.90	62.20	2	6,517	0.03%
2021/09/30	14	62.26	29	62.89	62.50	-15	6,488	-0.23%
2021/09/29	2	64.35	2	64.80	64.40	0	6,473	0.00%
2021/09/28	1	64.50	3	64.57	64.50	-2	6,552	-0.03%
2021/09/27	0	0.00	1	64.20	64.10	-1	6,628	-0.02%
2021/09/23	27	63.70	3	63.73	63.80	24	6,730	0.36%
2021/09/22	0	0.00	1	60.80	61.80	-1	7,012	-0.01%
2021/09/15	0	0.00	1	61.80	61.50	-1	7,126	-0.01%
2021/09/10	0	0.00	0.1	59.90	60.00	-0.1	7,382	0.00%
2021/09/08	1	59.20	1	59.70	59.60	0	7,532	0.00%
2021/09/06	1	61.60	1	61.10	60.90	0	7,441	0.00%
2021/09/03	0.1	61.00	0	0.00	60.90	0.1	7,394	0.00%
2021/09/01	0	0.00	2	61.15	60.80	-2	7,385	-0.03%
2021/08/31	0	0.00	1	60.80	61.20	-1	7,361	-0.01%
2021/08/30	0	0.00	1	60.20	61.00	-1	7,338	-0.01%
2021/08/27	1	59.80	0	0.00	59.70	1	7,302	0.01%
2021/08/24	0	0.00	1	58.51	58.40	-1	7,142	-0.01%
2021/08/23	1	58.30	0	0.00	58.30	1	7,156	0.01%
2021/08/20	2	57.60	1	57.60	57.50	1	7,207	0.01%
2021/08/19	2	56.85	0	0.00	56.90	2	7,265	0.03%
2021/08/17	1	58.40	1	58.40	58.50	0	7,149	0.00%
2021/08/16	2	58.50	1	58.70	58.60	1	7,082	0.01%
2021/08/13	1	61.50	9	61.32	61.30	-8	7,037	-0.11%
2021/08/12	1	61.20	10.2	61.21	61.20	-9.2	7,000	-0.13%
2021/08/11	0	0.00	5.2	62.27	62.60	-5.2	6,972	-0.07%
2021/08/10	0	0.00	1	62.20	62.60	-1	6,984	-0.01%
2021/08/06	1	61.80	3	62.50	62.50	-2	7,002	-0.03%
2021/08/05	4	62.93	0	0.00	62.90	4	7,051	0.06%
2021/08/04	2	63.35	1	63.20	63.20	1	7,168	0.01%
2021/08/03	9	63.37	11	63.25	63.90	-2	7,211	-0.03%
2021/08/02	3	63.93	1	63.80	63.90	2	7,178	0.03%
2021/07/30	1.3	64.23	15	64.21	64.10	-13.7	7,141	-0.19%
2021/07/29	0	0.00	0.1	59.20	59.80	-0.1	6,841	0.00%
2021/07/27	4	58.75	1	58.30	58.70	3	6,896	0.04%
2021/07/26	0	0.00	3	58.50	58.70	-3	7,109	-0.04%
2021/07/22	1	59.00	0	0.00	58.70	1	7,133	0.01%
2021/07/21	1	58.50	2	59.00	58.50	-1	7,069	-0.01%
2021/07/20	0	0.00	1	58.00	58.00	-1	7,000	-0.01%
2021/07/15	11	58.33	1	58.50	58.40	10	7,052	0.14%
2021/07/14	1	58.30	0	58.10	58.20	1	7,032	0.01%
2021/07/12	1	56.80	0	0.00	57.00	1	6,911	0.01%
2021/07/09	1	57.20	1	57.50	57.50	0	6,898	0.00%
2021/07/08	1	57.50	0.2	57.80	57.80	0.9	6,935	0.01%
2021/07/07	2	57.55	2	57.95	58.00	0	6,908	0.00%
2021/07/06	0.4	58.20	1	58.10	58.20	-0.6	6,893	-0.01%
2021/07/05	14.2	57.71	1	58.00	57.90	13.2	6,857	0.19%
2021/07/02	2	56.70	0	57.00	56.90	2	6,726	0.03%
2021/07/01	6	56.92	0	0.00	56.60	6	6,649	0.09%
2021/06/30	4	57.53	9	57.74	57.60	-5	6,553	-0.08%
2021/06/29	11	58.05	105	58.09	57.40	-94	6,509	-1.44%	大賣/
2021/06/28	5	63.90	0	0.00	63.70	5	6,222	0.08%
2021/06/25	5	64.48	4	64.80	64.10	1	6,148	0.02%
2021/06/24	11	64.32	0	0.00	64.70	11	6,104	0.18%
2021/06/23	2	63.65	1	64.00	64.10	1	5,975	0.02%
2021/06/22	1	64.00	7	63.74	63.60	-6	5,838	-0.10%
2021/06/21	0	0.00	5	64.20	64.50	-5	5,742	-0.09%
2021/06/18	3	65.73	0	0.00	64.90	3	5,662	0.05%
2021/06/17	2.1	66.24	1	66.40	66.30	1.1	5,523	0.02%
2021/06/16	5	66.08	0	65.80	66.20	5	5,637	0.09%
2021/06/11	1	65.80	0	0.00	65.50	1	5,744	0.02%
2021/06/07	77	65.34	0	0.00	65.30	77	6,306	1.22%
2021/06/04	0	0.00	2	65.30	65.40	-2	6,356	-0.03%
2021/06/02	2	65.70	0	0.00	66.20	2	6,715	0.03%
2021/06/01	1	66.40	1	66.40	66.40	0	6,879	0.00%
2021/05/28	3	65.37	0	0.00	65.70	3	7,047	0.04%
2021/05/26	0	0.00	1	63.10	63.20	-1	7,288	-0.01%
2021/05/25	0	0.00	0.3	63.50	63.00	-0.3	7,395	0.00%
2021/05/21	27	62.66	1	63.20	63.10	26	7,600	0.34%
2021/05/20	4	62.00	0	0.00	62.60	4	7,744	0.05%
2021/05/17	0	0.00	2	61.00	61.10	-2	8,033	-0.02%
2021/05/14	1.2	61.63	0	0.00	61.90	1.2	8,008	0.01%
2021/05/13	1	59.70	1	61.20	60.90	0	8,049	0.00%
2021/05/12	1.3	59.47	2	60.95	61.20	-0.7	8,044	-0.01%
2021/05/11	5.2	64.07	2	63.70	63.00	3.2	8,078	0.04%
2021/05/10	5	66.88	2	66.15	66.00	3	8,070	0.04%
2021/05/07	1	64.80	2	67.00	67.40	-1	8,241	-0.01%
2021/05/04	6	66.78	19	66.26	66.30	-13	8,559	-0.15%
2021/05/03	1	67.10	14	65.56	67.10	-13	8,517	-0.15%
2021/04/29	1	64.80	0	0.00	63.90	1	8,343	0.01%
2021/04/28	10	64.10	1	64.20	64.50	9	8,294	0.11%
2021/04/26	11	64.70	0	0.00	64.90	11	8,364	0.13%
2021/04/23	2	63.95	4	64.00	64.10	-2	8,391	-0.02%
2021/04/22	0	0.00	1	63.70	63.50	-1	8,463	-0.01%
2021/04/21	2	63.80	1	64.00	63.70	1	8,452	0.01%
2021/04/20	0	0.00	3	64.27	64.20	-3	8,499	-0.04%
2021/04/19	0	0.00	2.1	62.71	63.50	-2.1	8,541	-0.02%
2021/04/15	3	62.23	0	0.00	62.50	3	8,690	0.03%
2021/04/14	0	0.00	1	62.40	62.30	-1	8,731	-0.01%
2021/04/13	3	63.37	2	63.20	63.00	1	8,837	0.01%
2021/04/12	2	64.25	38	64.80	64.00	-36	8,901	-0.40%
2021/04/08	1	65.00	5	65.00	65.20	-4	9,032	-0.04%
2021/04/07	0	0.00	1	64.00	64.50	-1	8,998	-0.01%
2021/04/06	3	62.87	0	0.00	63.00	3	8,948	0.03%
2021/04/01	2	63.40	0	0.00	63.20	2	8,959	0.02%
2021/03/31	24	63.21	0	0.00	62.80	24	8,883	0.27%
2021/03/30	1	63.10	4	63.95	64.00	-3	8,781	-0.03%
2021/03/29	0	0.00	1	62.40	62.70	-1	8,740	-0.01%
2021/03/26	1	61.90	0	0.00	61.90	1	8,735	0.01%
2021/03/25	2	61.60	2	61.90	61.90	0	8,762	0.00%
2021/03/24	0	0.00	1.3	61.45	61.60	-1.3	8,981	-0.01%
2021/03/22	12	60.82	0	0.00	61.30	12	8,991	0.13%
2021/03/19	13.2	60.69	0	0.00	61.10	13.2	8,988	0.15%
2021/03/18	0	0.00	0.3	61.40	61.60	-0.3	8,868	0.00%
2021/03/17	3	60.10	0	0.00	60.50	3	8,820	0.03%
2021/03/16	1	60.30	0	0.00	60.30	1	8,797	0.01%
2021/03/15	37	60.46	3	60.13	59.90	34	8,767	0.39%
2021/03/12	22	61.70	15	60.90	62.10	7	8,654	0.08%
2021/03/10	0	0.00	1	57.70	58.00	-1	8,425	-0.01%
2021/03/09	25	56.98	2	57.10	57.20	23	8,380	0.27%
2021/03/08	1	58.40	0	0.00	58.50	1	8,115	0.01%
2021/03/05	3	57.67	1	58.10	58.40	2	8,103	0.02%
2021/03/03	2	59.50	0	0.00	59.30	2	8,025	0.02%
2021/03/02	0	0.00	0.2	58.80	58.80	-0.2	7,948	0.00%
2021/02/26	4	59.33	1	59.40	59.40	3	7,815	0.04%
2021/02/25	2	60.90	4	61.10	60.70	-2	7,575	-0.03%
2021/02/23	10	60.00	0	0.00	60.20	10	7,422	0.13%
2021/02/22	0	0.00	1	60.90	61.20	-1	7,354	-0.01%
2021/02/19	0.1	58.10	1	57.70	58.50	-1	7,273	-0.01%
2021/02/18	0.2	58.20	8	57.20	58.40	-7.9	7,244	-0.11%
2021/02/17	0	0.00	0.1	56.20	56.80	-0.1	7,173	0.00%
2021/02/05	6	55.70	8	55.95	55.90	-2	7,068	-0.03%
2021/01/28	1	56.00	0	0.00	57.00	1	6,543	0.02%
2021/01/27	2	57.90	1	57.30	57.60	1	6,467	0.02%
2021/01/26	1	57.60	10	56.82	56.60	-9	6,336	-0.14%
2021/01/20	0	0.00	1	53.00	51.90	-1	6,165	-0.02%
2021/01/19	5	53.16	2	53.40	53.10	3	6,095	0.05%
2021/01/18	1	54.00	5	53.00	53.40	-4	6,052	-0.07%
2021/01/13	1	53.60	1	53.60	53.60	0	5,932	0.00%
2021/01/11	2	53.40	3	53.57	53.80	-1	5,800	-0.02%
2021/01/07	0	0.00	0.2	52.00	52.20	-0.2	5,643	0.00%
2021/01/06	4	51.83	3	51.90	51.50	1	5,581	0.02%
2021/01/05	1	51.40	0	0.00	51.60	1	5,375	0.02%
2021/01/04	0.3	49.85	5.1	51.26	51.40	-4.8	5,291	-0.09%
2020/12/31	10	49.90	0	0.00	49.80	10	5,173	0.19%
2020/12/30	0	0.00	10	49.95	50.00	-10	5,174	-0.19%
2020/12/29	10	49.80	3	49.87	49.95	7	5,164	0.14%
2020/12/28	7	49.75	14	49.69	49.90	-7	5,162	-0.14%
2020/12/25	0	0.00	1	49.40	49.30	-1	5,159	-0.02%
2020/12/24	0	0.00	1	49.25	49.20	-1	5,185	-0.02%
2020/12/22	2	48.98	1	49.00	48.75	1	5,157	0.02%
2020/12/21	1	48.30	0	0.00	49.05	1	5,179	0.02%
2020/12/17	1	48.80	0	0.00	48.50	1	4,936	0.02%
2020/12/11	1.2	48.73	10	48.70	48.90	-8.8	4,987	-0.18%
2020/12/10	5	49.30	2	49.00	49.05	3	4,991	0.06%
2020/12/09	0	0.00	1	49.00	49.25	-1	4,972	-0.02%
2020/12/08	0	0.00	1	49.05	48.95	-1	4,933	-0.02%
2020/12/07	3	48.55	1	48.75	49.10	2	4,897	0.04%
2020/12/03	1	49.20	1.5	49.37	49.20	-0.5	4,805	-0.01%
2020/12/02	4	49.15	4	49.45	49.35	0	4,779	0.00%
2020/12/01	0	0.00	1	48.60	48.85	-1	4,779	-0.02%
2020/11/30	2	48.98	2	49.18	48.05	0	4,794	0.00%
2020/11/27	0	0.00	3	48.87	49.05	-3	4,647	-0.06%
2020/11/26	0	0.00	2	48.45	48.65	-2	4,653	-0.04%
2020/11/25	2	48.20	1	48.25	48.25	1	4,727	0.02%
2020/11/20	0	0.00	20	48.00	48.00	-20	4,681	-0.43%
2020/11/18	0	0.00	1	48.50	48.55	-1	4,609	-0.02%
2020/11/17	3	48.07	5	48.15	48.30	-2	4,579	-0.04%
2020/11/16	1	47.70	1	47.70	47.60	0	4,603	0.00%
2020/11/13	9	47.10	0	0.00	47.05	9	4,602	0.20%
2020/11/12	0	0.00	1	47.45	47.45	-1	4,589	-0.02%
2020/11/11	0	0.00	2	47.55	47.70	-2	4,608	-0.04%
2020/11/10	0	0.00	3	47.45	47.50	-3	4,618	-0.06%
2020/11/06	0	0.00	0.5	47.25	47.25	-0.5	4,654	-0.01%
2020/11/05	10	47.13	1	47.50	47.30	9	4,711	0.19%
2020/11/04	2	47.15	0	0.00	47.25	2	4,729	0.04%
2020/11/03	1	46.35	3	46.67	46.50	-2	4,732	-0.04%
2020/11/02	0	0.00	2	46.35	45.85	-2	4,759	-0.04%
2020/10/30	0	0.00	5	46.72	46.55	-5	4,824	-0.10%
2020/10/29	0	0.00	2	46.38	46.50	-2	4,903	-0.04%
2020/10/28	0	0.00	1	46.45	46.55	-1	5,203	-0.02%
2020/10/27	5	46.01	1	46.05	46.00	4	5,929	0.07%
2020/10/23	2	45.45	0	0.00	45.55	2	6,057	0.03%
2020/10/22	1	45.60	0	0.00	45.40	1	6,145	0.02%
2020/10/19	1	46.00	0	0.00	46.00	1	6,223	0.02%
2020/10/16	0	0.00	2	45.98	46.00	-2	6,269	-0.03%
2020/10/14	0	0.00	3	45.70	45.40	-3	6,344	-0.05%
2020/10/12	2	45.70	1	45.65	45.75	1	6,555	0.02%
2020/10/08	1	45.60	0	0.00	45.65	1	6,709	0.01%
2020/10/07	5	45.55	1	45.50	45.40	4	6,787	0.06%
2020/10/06	2	45.75	0	0.00	45.90	2	6,870	0.03%
2020/10/05	2	45.85	1	45.90	45.80	1	6,944	0.01%
2020/09/30	1	46.05	1	46.20	46.10	0	7,076	0.00%
2020/09/29	1	45.45	1	45.65	45.50	0	7,142	0.00%
2020/09/28	1	45.70	0	0.00	45.90	1	7,213	0.01%
2020/09/24	7	45.29	25	45.10	45.00	-18	7,318	-0.25%
2020/09/23	1	46.00	0	0.00	46.00	1	7,317	0.01%
2020/09/22	2	45.98	0	0.00	45.85	2	7,388	0.03%
2020/09/18	1	46.70	1	46.75	46.85	0	7,638	0.00%
2020/09/16	1	47.35	8	47.33	47.50	-7	8,393	-0.08%
2020/09/14	2	46.35	3	46.53	47.00	-1	8,956	-0.01%
2020/09/11	0	0.00	0.1	46.25	46.25	-0.1	9,129	0.00%
2020/09/09	2	45.80	0	46.20	46.15	2	9,381	0.02%
2020/09/04	2	45.60	2	45.85	45.95	0	9,726	0.00%
2020/09/03	2	46.05	0	0.00	46.05	2	9,816	0.02%
2020/09/02	2	46.35	2	46.25	46.05	0	9,893	0.00%
2020/09/01	2	45.98	0	0.00	46.20	2	9,956	0.02%
2020/08/31	0	0.00	1	46.80	46.40	-1	9,990	-0.01%
2020/08/28	1	46.70	0	0.00	46.65	1	10,032	0.01%
2020/08/26	1	46.75	0	0.00	47.00	1	10,196	0.01%
2020/08/25	0	0.00	1	47.25	47.15	-1	10,220	-0.01%
2020/08/24	2	46.93	0	0.00	46.90	2	10,330	0.02%
2020/08/21	2	47.00	0	0.00	47.00	2	10,385	0.02%
2020/08/20	0	0.00	1	46.90	46.90	-1	10,416	-0.01%
2020/08/19	0	0.00	3	48.40	48.10	-3	10,435	-0.03%
2020/08/18	0	0.00	5	47.95	47.95	-5	10,385	-0.05%
2020/08/17	5	47.82	0	0.00	47.85	5	10,402	0.05%
2020/08/14	0	0.00	0.1	47.30	47.20	-0.1	10,414	0.00%
2020/08/13	16	47.76	0	0.00	47.80	16	10,395	0.15%
2020/08/12	2	47.55	2	47.50	47.60	0	10,470	0.00%
2020/08/11	1	48.00	3	47.77	48.00	-2	10,470	-0.02%
2020/08/10	11	48.65	1	48.50	48.50	10	10,523	0.10%
2020/08/07	1	48.90	1	48.90	48.95	0	10,562	0.00%
2020/08/06	2	48.75	4	48.74	48.85	-2	10,557	-0.02%
2020/08/05	14	49.42	5	49.35	49.10	9	10,579	0.09%
2020/08/04	8	48.93	2	48.80	49.35	6	10,545	0.06%
2020/08/03	5	49.44	8	49.88	48.60	-3	10,452	-0.03%
2020/07/31	18.5	48.82	26	49.14	49.60	-7.5	10,222	-0.07%
2020/07/30	4	45.21	1	45.65	45.70	3	9,516	0.03%
2020/07/29	3	45.18	1	45.05	44.80	2	9,473	0.02%
2020/07/28	1	45.75	1	45.65	45.05	0	9,560	0.00%
2020/07/27	1	46.10	2	45.95	45.50	-1	9,662	-0.01%
2020/07/24	1	46.55	0	0.00	46.50	1	9,665	0.01%
2020/07/23	20	46.58	0.5	46.60	46.55	19.5	9,683	0.20%
2020/07/22	1	46.70	0	0.00	46.70	1	9,665	0.01%
2020/07/17	0	0.00	1	47.30	46.70	-1	9,646	-0.01%
2020/07/16	2	46.98	5	47.43	46.90	-3	9,635	-0.03%
2020/07/15	5	47.00	4	47.39	47.40	1	9,551	0.01%
2020/07/14	4	47.05	4	47.04	46.95	0	9,476	0.00%
2020/07/13	4	46.51	3	46.65	47.10	1	9,445	0.01%
2020/07/10	1	46.70	0	0.00	46.70	1	9,418	0.01%
2020/07/09	3	47.23	12	47.16	47.10	-9	9,373	-0.10%
2020/07/07	13	46.98	10	46.84	47.05	3	9,124	0.03%
2020/07/06	0	0.00	1	47.05	47.05	-1	9,052	-0.01%
2020/07/03	2	47.00	1	46.90	46.85	1	9,031	0.01%
2020/07/02	13	46.99	0	0.00	47.15	13	9,062	0.14%
2020/07/01	3	46.95	1	46.70	46.75	2	9,093	0.02%
2020/06/30	3.1	46.60	1	46.95	46.30	2.1	9,056	0.02%
2020/06/29	2.1	46.41	0	0.00	46.50	2.1	9,047	0.02%
2020/06/24	11	47.65	10	47.93	47.30	1	8,911	0.01%
2020/06/23	27	48.05	3	48.25	47.40	24	8,773	0.27%
2020/06/22	2.6	53.14	96	52.91	53.10	-93.5	8,201	-1.14%
2020/06/19	0	0.00	1	52.40	52.40	-1	7,984	-0.01%
2020/06/18	1	51.40	106	51.81	52.40	-105	7,710	-1.36%	大賣/鉅額交易
2020/06/16	1.6	50.90	0	0.00	51.10	1.6	7,683	0.02%
2020/06/12	0	0.00	1	49.65	50.80	-1	7,842	-0.01%
2020/06/11	2	51.45	3	51.17	50.70	-1	7,891	-0.01%
2020/06/10	1	51.30	3	51.07	51.40	-2	7,831	-0.03%
2020/06/09	3	50.60	4	50.90	50.60	-1	7,922	-0.01%
2020/06/08	3	50.57	1	50.97	50.80	2	8,045	0.02%
2020/06/05	0	0.00	1	50.20	50.40	-1	8,035	-0.01%
2020/06/04	1	49.60	0	0.00	49.85	1	8,097	0.01%
2020/05/28	1	48.85	5	48.62	48.20	-4	8,270	-0.05%
2020/05/27	6	48.58	2	48.55	48.65	4	8,475	0.05%
2020/05/26	2	48.05	16	47.77	48.00	-14	8,632	-0.16%
2020/05/25	0	0.00	5	46.91	47.25	-5	8,538	-0.06%
2020/05/22	2	46.95	0	0.00	46.75	2	8,600	0.02%
2020/05/21	3	47.20	11	47.34	47.35	-8	8,654	-0.09%
2020/05/20	0	46.80	2	46.98	46.80	-2	8,706	-0.02%
2020/05/19	1	46.90	0	0.00	46.80	1	8,790	0.01%
2020/05/18	1	45.65	1	45.70	45.50	0	8,698	0.00%
2020/05/15	5	46.06	2	46.10	46.10	3	8,648	0.03%
2020/05/14	6	46.93	1	47.00	46.85	5	8,495	0.06%
2020/05/13	1	46.90	7	46.89	46.85	-6	8,397	-0.07%
2020/05/12	1	47.00	0	0.00	46.90	1	8,342	0.01%
2020/05/11	1	47.00	0	0.00	46.95	1	8,288	0.01%
2020/05/08	1	46.90	0	0.00	46.95	1	8,178	0.01%
2020/05/07	4	46.75	2	46.70	46.45	2	8,124	0.02%
2020/05/06	1	46.60	1	46.30	46.55	0	8,039	0.00%
2020/05/05	2	46.70	6	46.72	46.65	-4	7,985	-0.05%
2020/05/04	4	45.45	4	45.90	46.50	0	7,975	0.00%
2020/04/30	8	46.27	7	46.30	46.50	1	7,841	0.01%
2020/04/29	1	45.55	3.3	45.62	45.40	-2.3	7,718	-0.03%
2020/04/28	6	45.03	3	44.90	45.05	3	7,755	0.04%
2020/04/27	0	0.00	3	44.42	44.40	-3	7,854	-0.04%
2020/04/24	2	43.88	0	0.00	43.80	2	7,811	0.03%
2020/04/23	2	43.90	2	44.03	44.00	0	7,797	0.00%
2020/04/22	2	43.35	2	43.50	43.50	0	7,731	0.00%
2020/04/21	1	43.20	0	0.00	43.00	1	7,654	0.01%
2020/04/20	1	43.30	0	0.00	43.45	1	7,573	0.01%
2020/04/17	2	43.30	0	0.00	42.95	2	7,499	0.03%
2020/04/16	1	43.20	0	0.00	43.20	1	7,392	0.01%
2020/04/15	3	43.62	2	43.63	43.70	1	7,306	0.01%
2020/04/14	2	42.70	1.1	43.25	43.25	0.9	7,251	0.01%
2020/04/13	0	0.00	2	42.28	42.55	-2	7,209	-0.03%
2020/04/10	0	0.00	1	42.30	42.50	-1	7,197	-0.01%
2020/04/09	0	0.00	0	42.35	42.15	0	7,205	0.00%
2020/04/07	11	42.65	0	0.00	42.10	11	7,149	0.15%
2020/04/06	1	42.00	0	0.00	42.25	1	7,047	0.01%
2020/04/01	0	0.00	1	41.50	41.35	-1	6,917	-0.01%
2020/03/31	15	41.20	0	0.00	41.30	15	6,843	0.22%
2020/03/30	2	40.50	6	40.75	41.00	-4	6,708	-0.06%
2020/03/27	0	0.00	24	41.55	40.95	-24	6,649	-0.36%
2020/03/26	3	40.83	4	41.26	40.85	-1	6,591	-0.02%
2020/03/25	0	0.00	2	40.90	40.50	-2	6,604	-0.03%
2020/03/24	55	39.36	4	39.93	39.35	51	6,524	0.78%
2020/03/23	7	38.51	0	0.00	38.55	7	6,496	0.11%
2020/03/20	2	39.35	2	40.13	40.65	0	6,462	0.00%
2020/03/19	19	38.27	4.2	37.81	37.80	14.8	6,314	0.23%
2020/03/18	28	39.54	2	39.48	39.10	26	6,121	0.42%
2020/03/17	3	39.75	0	0.00	39.40	3	6,012	0.05%
2020/03/16	2	41.00	2	40.80	40.35	0	5,848	0.00%
2020/03/13	4	40.26	7.1	40.37	41.30	-3.1	5,725	-0.05%
2020/03/12	20	42.85	7	42.27	42.00	13	5,480	0.24%
2020/03/11	49	44.19	1	44.25	44.20	48	5,258	0.91%
2020/03/10	0	0.00	10	44.60	44.00	-10	5,216	-0.19%
2020/03/09	22	43.95	0	0.00	44.00	22	5,074	0.43%
2020/03/06	3	44.27	1	44.60	44.35	2	5,015	0.04%
2020/03/05	2	45.15	0	0.00	44.85	2	4,966	0.04%
2020/03/04	0	0.00	5	45.04	45.10	-5	4,875	-0.10%
2020/03/03	1	44.00	4	43.99	43.95	-3	4,719	-0.06%
2020/03/02	11	42.86	0	0.00	42.85	11	4,574	0.24%
2020/02/27	95	44.06	1	44.05	43.85	94	4,715	1.99%
2020/02/26	7	43.46	0	0.00	43.45	7	4,524	0.15%
2020/02/24	3	44.27	1	44.70	44.00	2	4,496	0.04%
2020/02/21	15	45.83	10	46.45	45.60	5	4,422	0.11%
2020/02/14	0	0.00	1	47.30	47.30	-1	4,386	-0.02%
2020/02/13	3	47.35	0	0.00	47.10	3	4,469	0.07%
2020/02/12	2	47.13	0	0.00	47.10	2	4,532	0.04%
2020/02/10	0.5	47.00	5	47.20	47.00	-4.5	4,607	-0.10%
2020/02/07	0	0.00	1	47.45	47.20	-1	4,644	-0.02%
2020/02/06	0	0.00	1	48.00	47.55	-1	4,794	-0.02%
2020/02/04	0	0.00	1	47.55	47.50	-1	4,862	-0.02%
2020/02/03	1	47.05	0	0.00	47.00	1	4,925	0.02%
2020/01/31	1	47.95	0	0.00	47.20	1	4,919	0.02%
2020/01/30	2	46.60	1	47.40	45.65	1	4,862	0.02%
2020/01/13	0	0.00	5	49.30	49.25	-5	5,679	-0.09%
2020/01/09	0	0.00	1	48.80	48.75	-1	5,933	-0.02%
2020/01/08	0	0.00	2	49.00	48.70	-2	6,027	-0.03%
2020/01/07	0	0.00	1	49.10	48.90	-1	6,080	-0.02%
2020/01/03	2	49.60	0	0.00	49.70	2	6,196	0.03%
2020/01/02	2	49.28	0	0.00	49.20	2	6,312	0.03%
2019/12/25	5	49.55	5	49.35	49.55	0	6,681	0.00%
2019/12/20	0	0.00	9	50.60	49.65	-9	7,003	-0.13%
2019/12/18	0	0.00	1	51.10	51.10	-1	6,984	-0.01%
2019/12/11	0	0.00	20	49.75	49.90	-20	7,034	-0.28%
2019/12/10	1	49.15	0	0.00	49.15	1	7,045	0.01%
2019/12/05	0	0.00	1	49.45	49.50	-1	7,090	-0.01%
2019/12/04	1	48.60	0	0.00	48.75	1	7,085	0.01%
2019/12/03	10	49.25	0	0.00	48.50	10	7,139	0.14%
2019/12/02	1	48.15	2	48.15	48.30	-1	7,129	-0.01%
2019/11/29	6	48.83	19	48.61	48.40	-13	7,151	-0.18%
2019/11/28	3	49.45	0	0.00	49.10	3	7,169	0.04%
2019/11/27	4	49.75	0	0.00	49.60	4	7,282	0.05%
2019/11/26	13	49.96	0	0.00	49.75	13	7,305	0.18%
2019/11/25	8	50.48	0	0.00	50.10	8	6,922	0.12%
2019/11/21	6	49.97	5	50.80	50.60	1	7,051	0.01%
2019/11/20	2	50.30	7	50.40	50.60	-5	6,986	-0.07%
2019/11/15	2	49.90	0	0.00	49.95	2	7,244	0.03%
2019/11/13	0	0.00	2	50.10	49.95	-2	7,462	-0.03%
2019/11/11	1	50.10	0	0.00	49.90	1	7,577	0.01%
2019/11/06	1	50.90	0	0.00	50.80	1	7,782	0.01%
2019/11/05	1	50.40	2	51.35	51.50	-1	7,928	-0.01%
2019/10/31	0	0.00	5	50.01	50.20	-5	8,248	-0.06%
2019/10/28	1	48.55	0	0.00	49.55	1	8,690	0.01%
2019/10/24	0	0.00	3	49.83	50.10	-3	8,605	-0.03%
2019/10/23	8	49.68	2	49.80	49.20	6	8,508	0.07%
2019/10/22	0	0.00	18.1	50.32	51.50	-18.1	8,344	-0.22%
2019/10/18	2	48.30	0	0.00	48.05	2	8,163	0.02%
2019/10/16	1	48.35	0	0.00	48.90	1	8,062	0.01%
2019/10/15	0	0.00	0	48.80	48.95	0	8,022	0.00%
2019/10/14	0	0.00	0.6	48.70	49.00	-0.6	8,032	-0.01%
2019/10/09	2	48.48	0	0.00	48.30	2	7,978	0.03%
2019/10/08	1	49.95	0	0.00	49.10	1	7,972	0.01%
2019/10/07	1	48.55	0	48.70	48.70	1	7,876	0.01%
2019/10/04	2	48.90	0	0.00	48.90	2	7,876	0.03%
2019/10/02	2	48.40	0	0.00	48.50	2	7,722	0.03%
2019/10/01	3	49.13	0	0.00	48.90	3	7,650	0.04%
2019/09/27	1	49.30	3	50.33	49.30	-2	7,555	-0.03%
2019/09/26	0	0.00	4	49.90	49.55	-4	7,439	-0.05%
2019/09/25	2	49.40	39	49.44	49.80	-37	7,362	-0.50%
2019/09/24	0	0.00	1	48.60	48.45	-1	7,269	-0.01%
2019/09/23	0	0.00	1	48.30	48.25	-1	7,236	-0.01%
2019/09/20	0	0.00	2	48.80	48.60	-2	7,247	-0.03%
2019/09/17	0	0.00	1	47.95	48.15	-1	7,066	-0.01%
2019/09/16	1	48.25	0	0.00	48.15	1	7,141	0.01%
2019/09/11	7	48.39	0	0.00	48.65	7	7,108	0.10%
2019/09/06	1	48.95	1	48.75	49.00	0	7,067	0.00%
2019/09/05	1	48.30	0	0.00	48.75	1	7,039	0.01%
2019/09/04	1	48.60	1	48.45	48.60	0	6,968	0.00%
2019/09/03	5	48.12	1	48.70	47.70	4	6,916	0.06%
2019/09/02	0	0.00	10	49.15	48.95	-10	6,898	-0.14%
2019/08/30	0	0.00	1	49.65	50.00	-1	6,881	-0.01%
2019/08/29	1	48.30	1	48.60	48.90	0	6,773	0.00%
2019/08/27	1	48.40	5	48.94	48.40	-4	6,762	-0.06%
2019/08/26	1	48.25	0	0.00	48.25	1	6,675	0.01%
2019/08/23	0	0.00	2	48.80	48.20	-2	6,689	-0.03%
2019/08/20	1	48.85	4	48.74	49.00	-3	6,719	-0.04%
2019/08/19	2	47.23	1	47.25	47.10	1	6,537	0.02%
2019/08/16	0	0.00	5.1	47.51	47.90	-5.1	6,449	-0.08%
2019/08/14	0	0.00	1	46.30	46.30	-1	6,153	-0.02%
2019/08/13	0	0.00	2	46.30	46.30	-2	6,100	-0.03%
2019/08/12	3	47.45	2	46.85	46.40	1	6,048	0.02%
2019/08/07	3	46.72	7	46.91	46.00	-4	5,807	-0.07%
2019/08/06	0	0.00	0	46.70	46.80	0	5,647	0.00%
2019/08/02	2	46.83	2	46.83	47.00	0	5,354	0.00%
2019/08/01	0	0.00	3	45.57	46.25	-3	5,076	-0.06%
2019/07/30	0	0.00	1	43.65	43.60	-1	4,608	-0.02%
2019/07/23	2	43.30	0	0.00	43.70	2	4,723	0.04%
2019/07/22	4	43.13	255	43.10	43.00	-251	4,642	-5.41%	大賣/鉅額交易
2019/07/18	1	47.10	0	0.00	47.10	1	4,320	0.02%
2019/07/15	0	0.00	1	47.00	47.00	-1	4,107	-0.02%
2019/07/04	1	46.55	1	46.50	46.50	0	4,206	0.00%
2019/07/02	3	45.95	1	45.90	45.90	2	4,251	0.05%
2019/07/01	0.6	45.60	0	0.00	45.80	0.6	4,259	0.02%
2019/06/28	0	0.00	1	45.60	45.50	-1	4,303	-0.02%
2019/06/26	0	0.00	0.1	45.00	45.00	-0.1	4,412	0.00%
2019/06/25	0	0.00	0.1	44.95	44.95	-0.1	4,441	0.00%
2019/06/21	250	45.26	0	0.00	44.80	250	4,478	5.58%	大買/鉅額交易
2019/06/13	0	0.00	2	45.30	45.15	-2	4,511	-0.04%
2019/06/06	0.3	45.20	0	0.00	45.45	0.3	4,695	0.01%
2019/06/04	2	45.40	0	0.00	45.25	2	4,691	0.04%
2019/05/29	0	0.00	0	44.40	44.60	0	4,926	0.00%
2019/05/23	1	43.35	1	43.95	43.95	0	5,191	0.00%
2019/05/21	0	0.00	1	44.20	44.20	-1	5,284	-0.02%
2019/05/16	5	43.10	0	0.00	43.05	5	5,314	0.09%
2019/05/14	0	0.00	2	42.95	42.80	-2	5,453	-0.04%
2019/05/09	0	0.00	1	43.20	43.40	-1	5,755	-0.02%
2019/05/08	1	43.40	0	0.00	43.30	1	5,802	0.02%
2019/05/07	1	43.10	1.6	43.73	44.30	-0.6	5,821	-0.01%
2019/05/06	2	43.00	1	43.55	43.25	1	5,845	0.02%
2019/04/30	2	43.58	0	0.00	43.55	2	6,144	0.03%
2019/04/25	0	0.00	1	45.10	45.10	-1	6,195	-0.02%
2019/04/22	0	0.00	1	44.70	44.70	-1	6,355	-0.02%
2019/04/19	0	0.00	1	44.50	44.40	-1	6,437	-0.02%
2019/04/18	1.5	43.96	0	0.00	44.30	1.5	6,616	0.02%
2019/04/15	0	0.00	2.3	44.64	44.50	-2.3	6,940	-0.03%
2019/04/12	1	43.95	0	0.00	43.95	1	7,004	0.01%
2019/04/11	2	44.53	0	0.00	44.25	2	7,075	0.03%
2019/04/09	0	0.00	3	45.20	45.15	-3	7,082	-0.04%
2019/04/01	1	44.80	0	0.00	44.60	1	7,061	0.01%
2019/03/25	1	44.75	1	44.85	45.30	0	7,124	0.00%
2019/03/20	0.3	44.30	8	44.70	44.45	-7.7	7,192	-0.11%
2019/03/19	1	44.15	1	44.30	44.15	0	7,223	0.00%
2019/03/18	0	0.00	1	43.65	44.30	-1	7,278	-0.01%
2019/03/15	1	44.40	2	43.90	44.10	-1	7,313	-0.01%
2019/03/08	2	43.73	0	0.00	43.40	2	7,455	0.03%
2019/03/06	1	43.60	0	0.00	43.55	1	7,935	0.01%
2019/03/05	2	43.10	0.1	43.25	43.10	1.9	8,033	0.02%
2019/03/04	5	43.30	2	43.53	43.10	3	8,087	0.04%
2019/02/27	6	44.17	3	44.37	44.55	3	7,947	0.04%
2019/02/26	0	0.00	1	46.95	47.20	-1	7,749	-0.01%
2019/02/21	0	0.00	1	45.45	45.50	-1	7,706	-0.01%
2019/02/20	0	0.00	2	45.95	45.95	-2	7,720	-0.03%
2019/02/19	1	45.60	0	0.00	45.25	1	7,756	0.01%
2019/02/18	1	46.05	0	0.00	46.15	1	7,802	0.01%
2019/02/14	4	45.38	8	45.72	45.65	-4	7,846	-0.05%
2019/02/13	0	0.00	10	46.70	46.70	-10	7,813	-0.13%
2019/02/12	1	46.30	18	46.51	46.60	-17	7,819	-0.22%
2019/02/11	3	46.47	22	46.45	46.65	-19	7,868	-0.24%
2019/01/30	1	45.40	0	0.00	45.25	1	7,772	0.01%
2019/01/28	0	0.00	20	44.50	44.50	-20	7,670	-0.26%
2019/01/25	1	44.05	14	44.18	44.50	-13	7,655	-0.17%
2019/01/23	2	43.60	3.2	43.99	44.10	-1.2	7,699	-0.02%
2019/01/21	30	43.00	30	43.00	43.00	0	7,476	0.00%
2019/01/14	0	0.00	1	42.50	42.50	-1	7,234	-0.01%
2019/01/11	0	0.00	2	42.95	42.95	-2	7,295	-0.03%
2019/01/10	2	42.93	2	42.75	42.95	0	7,226	0.00%
2019/01/09	5	42.56	24	43.03	43.30	-19	7,077	-0.27%
2019/01/08	2	41.75	0	0.00	41.60	2	6,880	0.03%
2019/01/07	0	0.00	2	41.43	41.45	-2	6,838	-0.03%
2018/12/28	0	0.00	1	40.55	40.60	-1	6,810	-0.01%
2018/12/27	0	0.00	1	40.60	40.65	-1	6,852	-0.01%
2018/12/21	0	0.00	1	41.00	41.00	-1	6,899	-0.01%
2018/12/19	0	0.00	1	40.85	41.00	-1	6,774	-0.01%
2018/12/10	0	0.00	2	40.95	40.95	-2	6,518	-0.03%
2018/12/07	0	0.00	4	40.55	40.55	-4	6,647	-0.06%
2018/12/06	0	0.00	1	40.25	41.00	-1	6,658	-0.02%
2018/12/05	0	0.00	1	40.95	41.00	-1	6,605	-0.02%
2018/12/04	0	0.00	5	41.38	41.65	-5	6,591	-0.08%
2018/12/03	0	0.00	4	41.23	41.30	-4	6,481	-0.06%
2018/11/30	0	0.00	8	40.38	40.90	-8	6,372	-0.13%
2018/11/29	0	0.00	19	40.12	40.00	-19	5,899	-0.32%
2018/11/28	0	0.00	2	39.78	39.70	-2	5,771	-0.03%
2018/11/27	0	0.00	7	38.79	39.35	-7	5,615	-0.12%
2018/11/26	1	38.45	0	0.00	38.35	1	5,495	0.02%
2018/11/22	0	0.00	1.3	37.84	37.80	-1.3	5,330	-0.02%
2018/11/21	0	0.00	0.4	38.20	38.40	-0.4	5,292	-0.01%
2018/11/20	0	0.00	3	38.10	38.25	-3	5,220	-0.06%
2018/11/13	0	0.00	1	38.45	38.15	-1	4,951	-0.02%
2018/11/09	1	37.60	0	0.00	38.00	1	4,868	0.02%
2018/11/07	0	0.00	1	38.55	38.55	-1	4,828	-0.02%
2018/11/02	0	0.00	1	37.25	37.25	-1	4,796	-0.02%
2018/11/01	0	0.00	5	36.65	37.00	-5	4,812	-0.10%
2018/10/31	2	35.88	1	35.35	35.50	1	4,742	0.02%
2018/10/29	0	0.00	1	34.95	35.15	-1	4,587	-0.02%
2018/10/24	0	0.00	5	35.65	35.65	-5	4,770	-0.10%
2018/10/15	1	33.65	0	0.00	33.65	1	4,934	0.02%
2018/10/12	6	33.70	0	0.00	33.65	6	4,960	0.12%
2018/10/11	2	33.65	0	0.00	33.05	2	4,978	0.04%
2018/10/09	5	36.20	0	0.00	36.10	5	4,948	0.10%
2018/10/08	1	36.00	0	0.00	36.00	1	5,030	0.02%
2018/10/05	1	35.80	1	36.30	36.50	0	5,088	0.00%
2018/10/03	0	0.00	1	37.35	37.35	-1	5,092	-0.02%
2018/10/01	0	0.00	0.1	38.15	38.15	-0.1	5,124	0.00%
2018/09/28	0	0.00	10	38.90	38.40	-10	5,182	-0.19%
2018/09/25	0	0.00	10	37.95	38.20	-10	5,165	-0.19%
2018/09/21	0	0.00	1	37.60	38.10	-1	5,172	-0.02%
2018/09/20	1	37.60	1	37.15	37.20	0	5,092	0.00%
2018/09/19	1	37.85	1	37.60	37.80	0	5,127	0.00%
2018/09/18	1	37.70	0	0.00	37.70	1	5,159	0.02%
2018/09/17	0	0.00	7	37.50	37.65	-7	5,260	-0.13%
2018/09/14	0	0.00	0	37.35	37.35	0	5,325	0.00%
2018/09/13	0	0.00	6	37.21	37.35	-6	5,356	-0.11%
2018/09/12	2	35.83	0	0.00	35.60	2	5,214	0.04%
2018/09/11	1	35.30	0	0.00	35.35	1	5,239	0.02%
2018/09/10	1	35.25	0	0.00	35.35	1	5,371	0.02%
2018/09/07	2	35.40	0	0.00	35.70	2	5,532	0.04%
2018/08/27	1	35.60	0	0.00	35.70	1	5,804	0.02%
2018/08/20	4	35.38	0	0.00	35.20	4	5,995	0.07%
2018/08/17	1	35.25	1	35.30	35.25	0	5,988	0.00%
2018/08/15	2	35.60	0	0.00	35.70	2	5,961	0.03%
2018/08/14	6	36.41	0	0.00	35.90	6	5,911	0.10%
2018/08/13	4	36.73	4	36.60	36.60	0	5,821	0.00%
2018/08/10	2	37.10	0	0.00	37.20	2	5,789	0.03%
2018/08/09	4	40.00	12	39.95	39.85	-8	5,760	-0.14%
2018/08/06	1	39.85	0	0.00	39.95	1	5,583	0.02%
2018/08/03	0	0.00	4	39.70	39.80	-4	5,577	-0.07%
2018/08/02	10	39.90	1	40.00	39.70	9	5,595	0.16%
2018/07/30	1	39.80	0	0.00	39.95	1	5,475	0.02%
2018/07/27	0	0.00	4	39.70	39.75	-4	5,455	-0.07%
2018/07/26	0	0.00	2	39.50	39.75	-2	5,466	-0.04%
2018/07/23	0.4	38.55	10	38.75	38.55	-9.6	5,437	-0.18%
2018/07/20	0	0.00	2	38.85	38.80	-2	5,373	-0.04%
2018/07/19	0	0.00	2	38.80	38.55	-2	5,334	-0.04%
2018/07/18	0	0.00	1	38.50	38.50	-1	5,322	-0.02%
2018/07/17	0	0.00	1	38.45	38.15	-1	5,279	-0.02%
2018/07/16	1	37.70	0	0.00	37.70	1	5,155	0.02%
2018/07/09	1	36.00	0	0.00	36.10	1	5,014	0.02%
2018/07/06	2	36.08	1	35.80	35.80	1	5,007	0.02%
2018/07/05	3	36.37	0	0.00	36.20	3	4,984	0.06%
2018/07/03	6	36.61	0	0.00	36.50	6	5,123	0.12%
2018/06/29	3	36.92	0	0.00	36.90	3	5,067	0.06%
2018/06/28	7	36.86	1	36.95	36.95	6	5,009	0.12%
2018/06/27	5.1	37.03	0	0.00	37.00	5.1	4,984	0.10%
2018/06/26	10	37.01	1	37.00	37.00	9	4,973	0.18%
2018/06/25	7	37.52	0	0.00	37.45	7	4,848	0.14%
2018/06/22	2	37.78	0	0.00	37.95	2	4,763	0.04%
2018/06/21	21	38.25	0	0.00	38.00	21	4,686	0.45%
2018/06/20	12	38.14	0	0.00	38.10	12	4,731	0.25%
2018/06/19	6	38.12	1	38.15	38.15	5	4,700	0.11%
2018/06/15	4	38.88	4	38.60	38.55	0	4,664	0.00%
2018/06/14	1	39.55	4	39.53	39.25	-3	4,513	-0.07%
2018/06/13	3	39.78	0	0.00	39.80	3	4,493	0.07%
2018/06/11	1	39.90	0	0.00	39.95	1	4,693	0.02%
2018/06/07	1	40.30	0	0.00	40.60	1	4,985	0.02%
2018/06/05	1	39.30	0	0.00	39.30	1	5,074	0.02%
2018/05/24	0	0.00	1	38.80	38.80	-1	6,289	-0.02%
2018/05/21	0	0.00	0.1	38.55	38.55	-0.1	6,735	0.00%
2018/05/11	0	0.00	8	38.75	38.85	-8	7,125	-0.11%
2018/05/09	8	37.95	0	0.00	38.15	8	7,114	0.11%
2018/05/07	2.1	37.56	0	0.00	37.60	2.1	7,132	0.03%
2018/05/04	3	37.90	0	0.00	38.00	3	7,115	0.04%
2018/05/03	6	38.13	0	0.00	38.00	6	7,152	0.08%
2018/05/02	5	38.64	0.3	38.85	38.60	4.7	7,218	0.07%
2018/04/30	14	39.04	1	38.95	39.25	13	7,204	0.18%
2018/04/27	0	0.00	5	39.85	39.95	-5	7,105	-0.07%
2018/04/26	1	40.05	0	0.00	39.80	1	7,112	0.01%
2018/04/24	1	39.65	1	39.80	39.15	0	7,276	0.00%
2018/04/23	2	40.25	0	0.00	40.25	2	7,255	0.03%
2018/04/20	0	0.00	1	40.95	40.85	-1	7,237	-0.01%
2018/04/19	0	0.00	5	40.75	40.50	-5	7,208	-0.07%
2018/04/16	4	41.35	0	0.00	41.40	4	7,188	0.06%
2018/04/13	0	0.00	2	40.85	41.20	-2	7,222	-0.03%
2018/04/12	3	40.65	1	40.85	40.95	2	7,202	0.03%
2018/04/11	1	40.65	0	0.00	40.50	1	7,219	0.01%
2018/04/10	0	0.00	2	40.23	40.50	-2	7,210	-0.03%
2018/04/02	0	0.00	3	41.27	41.10	-3	7,087	-0.04%
2018/03/31	0	0.00	1	41.25	41.40	-1	7,119	-0.01%
2018/03/30	0	0.00	2	40.95	40.65	-2	7,112	-0.03%
2018/03/23	5	40.45	3	40.43	40.50	2	7,119	0.03%
2018/03/21	0.3	41.20	1	41.10	41.10	-0.7	7,231	-0.01%
2018/03/16	3	42.13	0	0.00	41.75	3	7,679	0.04%
2018/03/15	0	0.00	5	42.04	42.35	-5	7,535	-0.07%
2018/03/14	15	40.97	4	41.25	40.75	11	7,453	0.15%
2018/03/13	1	41.95	0	0.00	41.75	1	7,307	0.01%
2018/03/12	1	42.20	0	0.00	42.00	1	7,268	0.01%
2018/03/09	30	42.62	2	42.80	42.60	28	7,218	0.39%
2018/03/08	12	42.79	0	0.00	42.70	12	7,228	0.17%
2018/03/06	3	43.32	15	43.32	43.30	-12	7,397	-0.16%
2018/03/02	0	0.00	3	42.93	43.00	-3	7,769	-0.04%
2018/03/01	16	42.78	2	42.80	42.70	14	7,735	0.18%
2018/02/27	2	42.38	3	43.57	42.00	-1	7,397	-0.01%
2018/02/26	2.7	41.95	4	42.45	43.00	-1.3	7,153	-0.02%
2018/02/23	0	0.00	3	41.88	42.70	-3	6,778	-0.04%
2018/02/21	0	0.00	1.1	39.04	39.60	-1.1	6,570	-0.02%
2018/02/09	0	0.00	1	37.45	37.65	-1	6,548	-0.02%
2018/02/08	3	38.60	1	38.65	38.35	2	6,568	0.03%
2018/02/07	0	0.00	1	39.80	39.60	-1	6,701	-0.01%
2018/02/06	2	39.70	0	0.00	39.30	2	6,835	0.03%
2018/02/05	1	40.30	1.7	41.20	41.20	-0.7	6,900	-0.01%
2018/02/02	0	0.00	1	41.95	41.95	-1	7,010	-0.01%
2018/02/01	0	0.00	1	42.43	41.85	-1	7,092	-0.01%
2018/01/31	1	42.00	0	0.00	42.80	1	7,129	0.01%
2018/01/30	0	0.00	0.3	42.50	42.50	-0.3	7,186	0.00%
2018/01/26	3	42.90	0	0.00	42.90	3	7,407	0.04%
2018/01/25	1	42.60	9	42.63	43.10	-8	7,575	-0.11%
2018/01/24	3	41.63	0	0.00	41.90	3	7,627	0.04%
2018/01/23	0	0.00	0.2	41.40	41.60	-0.2	7,740	0.00%
2018/01/22	1	40.85	1.2	41.22	41.20	-0.2	7,845	0.00%
2018/01/19	1.2	41.26	8	41.12	41.25	-6.8	7,878	-0.09%
2018/01/18	0	0.00	5	40.94	41.40	-5	7,889	-0.06%
2018/01/17	0.1	40.25	1	40.55	40.35	-0.9	7,809	-0.01%
2018/01/16	0.3	40.20	3	40.10	40.35	-2.7	7,860	-0.03%
2018/01/15	0.1	40.00	0	0.00	40.20	0.1	7,881	0.00%
2018/01/12	0	0.00	2	40.00	40.10	-2	7,977	-0.03%
2018/01/11	0.2	38.80	0	0.00	38.80	0.2	8,045	0.00%
2018/01/10	0	0.00	1	39.85	39.90	-1	8,251	-0.01%
2018/01/08	0.1	39.80	0	0.00	39.90	0.1	8,383	0.00%
2018/01/03	1	40.20	0	0.00	40.00	1	8,536	0.01%
2018/01/02	0	0.00	1	40.40	40.60	-1	8,581	-0.01%