光寶科 (2301)-合庫-自強券商分點個股進出

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
99.7
漲跌
▲0.6
漲幅
+0.61%
成交量
17,003張
產業
上市電腦週邊類股
1402人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光寶科 (2301)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/05/03	7	101.86	5	101.80	99.70	2	22,099	0.01%
2024/05/02	3	98.07	1	100.00	99.10	2	22,026	0.01%
2024/04/30	7	101.92	4	102.00	100.00	3	21,895	0.01%
2024/04/29	5	101.40	2	101.50	101.00	3	22,022	0.01%
2024/04/26	3	100.50	4	100.75	101.00	-1	22,496	0.00%
2024/04/25	7	99.94	1	100.00	99.40	6	22,557	0.03%
2024/04/24	0.3	98.31	10	97.97	98.40	-9.7	22,441	-0.04%
2024/04/23	8.5	95.68	2	95.15	94.60	6.5	22,495	0.03%
2024/04/22	3	97.03	1	96.30	96.80	2	22,353	0.01%
2024/04/19	6.2	96.48	3	96.17	96.10	3.2	22,327	0.01%
2024/04/18	19	99.14	11.2	98.24	99.00	7.8	22,146	0.04%
2024/04/17	8.4	96.30	0	0.00	96.30	8.4	22,060	0.04%
2024/04/16	28.4	96.75	20.3	95.83	95.30	8.1	22,143	0.04%
2024/04/15	3	100.67	5	101.00	102.00	-2	21,669	-0.01%
2024/04/12	9	104.00	4	104.50	103.00	5	21,513	0.02%
2024/04/11	0	0.00	1	103.50	104.00	-1	21,493	0.00%
2024/04/10	8.1	103.94	1	105.00	103.50	7.1	21,433	0.03%
2024/04/09	16	105.00	3.2	104.36	104.00	12.8	21,390	0.06%
2024/04/08	3.1	105.68	9	105.28	105.00	-5.9	21,360	-0.03%
2024/04/03	44.1	104.31	22	104.86	104.00	22.1	21,284	0.10%
2024/04/02	18.1	104.14	52.1	103.97	104.00	-34	21,089	-0.16%
2024/04/01	44.7	100.88	14	101.25	100.00	30.7	20,575	0.15%
2024/03/29	77.5	100.49	29	100.82	101.00	48.5	20,404	0.24%
2024/03/28	35.3	108.71	19	107.92	106.00	16.3	19,494	0.08%
2024/03/27	29.3	113.41	4	113.63	112.50	25.3	19,028	0.13%
2024/03/26	5.5	116.33	14.5	116.49	120.50	-9	18,645	-0.05%
2024/03/25	19	118.50	3.4	118.97	119.00	15.6	18,501	0.08%
2024/03/22	22.2	120.17	13	120.73	121.50	9.2	18,373	0.05%
2024/03/21	18.3	123.59	17	124.50	123.50	1.3	17,776	0.01%
2024/03/20	20.3	120.05	24.1	121.61	123.00	-3.8	17,149	-0.02%
2024/03/19	7	116.07	41.7	116.18	116.00	-34.7	16,220	-0.21%
2024/03/18	1.1	111.50	5	111.00	112.00	-3.9	16,014	-0.02%
2024/03/15	0.1	112.00	1	113.50	112.00	-0.9	15,877	-0.01%
2024/03/14	4.2	112.86	3	112.67	112.00	1.2	15,754	0.01%
2024/03/13	5	114.30	7.1	115.63	114.50	-2.1	15,658	-0.01%
2024/03/12	24	114.56	0.1	115.00	115.00	23.9	15,421	0.15%
2024/03/11	7	113.50	0.1	114.00	113.50	6.9	15,300	0.05%
2024/03/08	2	114.25	14	114.04	114.00	-12	15,216	-0.08%
2024/03/07	2.2	111.32	1.2	111.46	111.00	1	14,955	0.01%
2024/03/06	2	113.75	4.3	113.28	113.50	-2.3	14,923	-0.02%
2024/03/05	4	113.50	1	114.50	114.00	3	15,414	0.02%
2024/03/04	3.1	114.51	7.2	115.20	114.00	-4.1	15,340	-0.03%
2024/03/01	3.7	112.24	17	112.00	112.50	-13.4	15,103	-0.09%
2024/02/29	9	109.22	2	109.75	109.50	7	14,922	0.05%
2024/02/27	13	108.00	8	110.63	107.50	5	14,665	0.03%
2024/02/26	3.1	107.67	25	107.50	107.00	-21.9	14,218	-0.15%
2024/02/23	0	0.00	1	109.50	108.50	-1	14,389	-0.01%
2024/02/22	2	108.75	1	109.00	108.50	1	14,475	0.01%
2024/02/21	7.1	106.86	4	106.75	106.00	3.1	14,507	0.02%
2024/02/20	4	108.13	0	0.00	108.50	4	14,492	0.03%
2024/02/19	3	108.83	1	109.00	109.00	2	14,504	0.01%
2024/02/16	3	110.67	1	111.50	110.00	2	14,698	0.01%
2024/02/15	9.1	109.00	1	109.00	108.50	8.1	14,602	0.06%
2024/02/05	22	112.89	24	113.23	113.00	-2	14,449	-0.01%
2024/02/02	7	111.71	4	111.00	111.50	3	14,410	0.02%
2024/02/01	3	108.50	0	0.00	109.00	3	14,677	0.02%
2024/01/31	1	109.00	1.5	109.83	108.50	-0.5	14,995	0.00%
2024/01/30	0.1	110.50	0	0.00	108.50	0.1	14,951	0.00%
2024/01/29	2.2	109.59	0	0.00	109.50	2.2	14,980	0.01%
2024/01/26	0.1	109.00	4	109.25	107.50	-4	15,097	-0.03%
2024/01/25	2.1	110.54	1	112.50	111.00	1.1	15,316	0.01%
2024/01/24	0	0.00	13	112.23	112.00	-13	15,583	-0.08%
2024/01/23	6	115.00	1	113.00	113.50	5	16,223	0.03%
2024/01/22	15	115.60	11	115.95	114.50	4	16,246	0.02%
2024/01/19	6	109.58	2	109.25	110.00	4	15,779	0.03%
2024/01/17	3	107.33	1	108.50	107.50	2	15,890	0.01%
2024/01/16	4	106.88	0	0.00	106.50	4	16,006	0.02%
2024/01/15	6	107.08	0	0.00	107.00	6	16,135	0.04%
2024/01/10	21.2	108.16	10	109.25	107.00	11.2	16,822	0.07%
2024/01/09	6	116.67	24	116.13	114.50	-18	17,003	-0.11%
2024/01/04	0	0.00	1	114.00	113.50	-1	17,722	-0.01%
2024/01/03	0.1	113.00	0	0.00	112.50	0.1	18,163	0.00%
2023/12/29	2	117.50	0	0.00	117.00	2	18,342	0.01%
2023/12/28	4	118.00	4.7	118.89	118.00	-0.7	18,469	0.00%
2023/12/27	0	0.00	1	117.50	117.00	-1	18,597	-0.01%
2023/12/26	0	0.00	2	115.00	117.00	-2	19,043	-0.01%
2023/12/25	44	115.91	7	116.64	116.50	37	19,286	0.19%
2023/12/22	9	115.61	7	115.93	115.50	2	19,348	0.01%
2023/12/21	5	114.40	1	115.00	114.00	4	19,305	0.02%
2023/12/20	3	114.50	29.1	114.50	114.00	-26.1	19,235	-0.14%
2023/12/19	1	112.00	1	112.50	112.50	0	19,210	0.00%
2023/12/18	1	112.00	2	112.75	112.00	-1	19,261	-0.01%
2023/12/15	2.1	112.29	4.2	114.48	112.00	-2.1	19,464	-0.01%
2023/12/14	5	114.60	3.1	114.99	114.50	2	19,506	0.01%
2023/12/13	3.1	113.18	5.1	114.49	113.00	-2.1	19,776	-0.01%
2023/12/12	0.1	110.50	0.1	111.00	110.00	0	20,374	0.00%
2023/12/11	1	111.04	5	112.30	110.50	-4	20,717	-0.02%
2023/12/08	3	113.00	4.1	112.76	113.00	-1.1	20,897	-0.01%
2023/12/07	2	110.75	0	0.00	110.00	2	21,144	0.01%
2023/12/05	0.2	110.50	1	110.50	110.50	-0.8	21,792	0.00%
2023/12/04	0.1	110.00	25	110.40	110.50	-24.9	21,848	-0.11%
2023/11/30	4.2	107.62	1	108.50	110.00	3.2	22,204	0.01%
2023/11/29	11.2	109.59	3	109.67	109.00	8.2	21,907	0.04%
2023/11/27	0.2	106.50	0	0.00	107.00	0.2	22,734	0.00%
2023/11/24	2.1	106.07	0	0.00	107.50	2.1	23,074	0.01%
2023/11/23	3.8	106.98	1	106.50	106.50	2.8	23,281	0.01%
2023/11/22	20.6	107.55	0.1	107.00	107.00	20.5	23,623	0.09%
2023/11/21	22.6	110.40	24	112.71	112.00	-1.4	23,791	-0.01%
2023/11/20	12.4	109.17	1	109.00	109.00	11.4	24,621	0.05%
2023/11/17	6.1	109.25	0	0.00	109.50	6.1	24,927	0.02%
2023/11/16	6	111.00	2	112.25	110.50	4	25,782	0.02%
2023/11/15	6	113.17	10.1	115.40	112.50	-4.1	26,162	-0.02%
2023/11/14	1	112.50	0	0.00	113.00	1	26,650	0.00%
2023/11/13	2	112.50	0	0.00	112.50	2	27,219	0.01%
2023/11/10	1.2	112.25	0	0.00	112.50	1.2	27,695	0.00%
2023/11/09	0	0.00	1	111.00	112.00	-1	28,276	0.00%
2023/11/08	1	116.00	0.5	115.00	113.50	0.5	28,308	0.00%
2023/11/07	0	0.00	6	110.00	110.50	-6	28,422	-0.02%
2023/11/06	1.5	110.67	4	110.50	111.00	-2.5	29,172	-0.01%
2023/11/03	5	109.80	1	110.50	109.00	4	29,733	0.01%
2023/11/02	3	109.33	9.1	108.55	108.50	-6.1	30,927	-0.02%
2023/11/01	4	102.38	6	102.67	103.50	-2	32,530	-0.01%
2023/10/31	42.1	103.35	31	104.35	100.00	11.1	33,831	0.03%
2023/10/30	0	0.00	3	107.00	107.00	-3	34,781	-0.01%
2023/10/27	1	108.50	0	0.00	108.50	1	36,368	0.00%
2023/10/26	1	106.00	0	0.00	107.00	1	39,862	0.00%
2023/10/25	5	109.30	6	109.25	109.00	-1	41,518	0.00%
2023/10/24	8	108.00	6	109.33	109.00	2	42,275	0.00%
2023/10/23	0	0.00	2	107.50	106.00	-2	43,207	0.00%
2023/10/20	2	108.00	4	106.50	108.00	-2	44,789	0.00%
2023/10/19	12.2	106.59	7	106.36	107.00	5.2	46,031	0.01%
2023/10/18	4	106.00	9.2	106.18	106.00	-5.2	47,121	-0.01%
2023/10/17	5	111.70	8.3	108.90	109.50	-3.3	47,248	-0.01%
2023/10/16	3	113.67	0	0.00	113.00	3	47,611	0.01%
2023/10/13	19.1	118.16	7	114.93	115.50	12.1	49,033	0.02%
2023/10/12	1.1	122.03	10	123.25	122.50	-8.9	50,019	-0.02%
2023/10/11	9.1	120.45	6	124.00	119.50	3.1	51,825	0.01%
2023/10/06	6	120.50	0	0.00	119.50	6	53,145	0.01%
2023/10/05	2.1	121.26	1	122.00	121.50	1.1	54,397	0.00%
2023/10/04	2.2	120.29	2	120.75	121.00	0.2	55,204	0.00%
2023/10/03	5	124.00	3.1	124.01	123.00	2	55,426	0.00%
2023/10/02	7	126.57	2	124.50	125.50	5	55,661	0.01%
2023/09/28	8	121.44	7	121.71	121.50	1	55,678	0.00%
2023/09/27	1	117.50	1	119.00	120.00	0	55,761	0.00%
2023/09/26	3	120.00	3	121.00	120.00	0	56,557	0.00%
2023/09/25	2.2	119.64	2	120.00	120.00	0.2	57,134	0.00%
2023/09/22	5	118.30	3.5	119.50	120.00	1.5	57,243	0.00%
2023/09/21	2.1	117.54	3	118.17	119.00	-1	57,167	0.00%
2023/09/20	5.1	120.70	10	120.80	120.00	-5	57,135	-0.01%
2023/09/19	11.1	120.50	3	121.67	120.00	8.1	57,017	0.01%
2023/09/18	1.1	121.91	2	121.50	121.00	-0.9	57,037	0.00%
2023/09/15	14	127.39	2	128.01	126.00	12	56,867	0.02%
2023/09/14	8	127.06	4	126.63	126.50	4	56,479	0.01%
2023/09/13	3.5	123.14	2	125.00	124.00	1.5	56,683	0.00%
2023/09/12	2	124.75	8	125.81	125.00	-6	57,375	-0.01%
2023/09/11	4.1	127.65	11	128.86	127.50	-7	57,497	-0.01%
2023/09/08	28	136.41	16	135.72	134.50	12	57,338	0.02%
2023/09/07	3.1	134.52	5	133.50	134.00	-1.9	57,293	0.00%
2023/09/06	7.7	134.99	1	136.00	134.50	6.7	57,478	0.01%
2023/09/05	8.1	133.43	2	133.50	134.00	6.1	57,483	0.01%
2023/09/04	2.1	133.76	0	0.00	134.00	2.1	57,142	0.00%
2023/09/01	5	135.50	4	134.63	134.50	1	57,005	0.00%
2023/08/31	7	137.49	0	0.00	137.00	7	56,688	0.01%
2023/08/30	6	139.83	5	138.60	138.50	1	56,369	0.00%
2023/08/29	5.5	140.91	5	140.70	141.50	0.5	56,148	0.00%
2023/08/28	7.1	140.72	1	139.50	138.50	6.1	55,969	0.01%
2023/08/25	13.1	147.32	10	148.05	145.00	3.1	56,009	0.01%
2023/08/24	8	155.63	40	152.08	151.50	-32	55,662	-0.06%
2023/08/23	3	148.67	2	148.25	148.50	1	54,756	0.00%
2023/08/22	52.4	150.87	42	150.79	149.00	10.4	54,411	0.02%
2023/08/21	10	145.00	13	143.77	144.00	-3	53,448	-0.01%
2023/08/18	27	147.57	56.1	147.51	146.00	-29.1	52,991	-0.05%
2023/08/17	20	148.30	10.1	148.15	150.00	9.9	52,290	0.02%
2023/08/16	16.1	143.19	11.6	145.69	147.00	4.5	51,639	0.01%
2023/08/15	76	142.71	69.1	144.44	143.50	7	51,032	0.01%
2023/08/14	4	138.37	62	134.61	136.50	-58	50,387	-0.12%
2023/08/11	16.5	139.42	11	137.27	137.00	5.5	50,063	0.01%
2023/08/10	6	136.17	6	134.00	139.00	0	49,689	0.00%
2023/08/09	15	141.40	27.3	140.33	141.00	-12.2	48,829	-0.03%
2023/08/08	70	144.40	73	140.20	143.00	-3	48,117	-0.01%
2023/08/07	64	147.00	50	146.38	148.00	14	46,702	0.03%
2023/08/04	35	139.83	35	137.66	140.00	0	44,740	0.00%
2023/08/02	57.2	145.95	20.1	147.75	139.00	37.1	43,029	0.09%
2023/08/01	52	152.51	42.5	152.49	154.00	9.5	41,371	0.02%
2023/07/31	160.6	161.35	104	160.74	150.50	56.6	39,612	0.14%	大買/大賣/
2023/07/28	33	146.33	70.1	151.59	159.50	-37.1	36,026	-0.10%
2023/07/27	21	148.79	5	148.70	145.00	16	34,268	0.05%
2023/07/26	37	145.03	35.3	146.76	146.50	1.7	33,322	0.01%
2023/07/25	48.4	146.42	61	144.89	142.00	-12.7	32,102	-0.04%
2023/07/24	27.1	148.06	21.3	148.22	149.00	5.8	30,314	0.02%
2023/07/21	55.8	143.43	29	143.12	146.00	26.8	28,767	0.09%
2023/07/20	12	138.21	15	139.77	139.00	-3	27,572	-0.01%
2023/07/19	3.1	141.64	13.6	140.19	136.50	-10.5	27,010	-0.04%
2023/07/18	23.1	141.69	16	140.28	139.50	7.1	26,162	0.03%
2023/07/17	24.9	148.28	36.2	148.12	145.50	-11.4	24,515	-0.05%
2023/07/14	81.5	137.21	55.2	139.01	144.00	26.3	23,051	0.11%
2023/07/13	46.4	133.10	40.2	134.27	134.00	6.1	21,163	0.03%
2023/07/12	27.4	125.11	23.1	126.50	126.50	4.3	19,458	0.02%
2023/07/11	21.8	119.77	38	119.91	120.00	-16.2	18,087	-0.09%
2023/07/10	18	112.17	18	113.00	112.00	0	17,143	0.00%
2023/07/07	11	112.68	12	113.83	111.00	-1	16,763	-0.01%
2023/07/06	35	114.73	24	114.17	114.50	11	16,320	0.07%
2023/07/05	15	115.03	9	115.28	115.00	6	15,799	0.04%
2023/07/04	25.2	116.67	31	118.31	119.00	-5.8	15,353	-0.04%
2023/07/03	14	110.14	24	111.73	113.50	-10	14,419	-0.07%
2023/06/30	5.1	102.03	5	103.00	103.50	0.1	13,706	0.00%
2023/06/28	0	0.00	0	100.00	100.00	0	13,410	0.00%
2023/06/27	4	99.50	10	99.00	99.30	-6	13,300	-0.05%
2023/06/26	5	100.00	7	100.72	101.00	-2	13,128	-0.02%
2023/06/21	10	103.10	13	103.50	105.00	-3	12,831	-0.02%
2023/06/20	1	105.00	1	106.00	105.00	0	12,492	0.00%
2023/06/19	23.2	109.30	8	110.44	107.00	15.2	12,045	0.13%
2023/06/16	24.1	106.87	13	108.12	105.00	11.1	11,437	0.10%
2023/06/15	5	109.10	6	110.25	111.00	-1	10,309	-0.01%
2023/06/14	1	100.00	2	103.25	101.00	-1	9,973	-0.01%
2023/06/13	3	102.54	3	103.00	103.00	0	9,704	0.00%
2023/06/12	5	105.50	9	104.11	103.00	-4	9,570	-0.04%
2023/06/09	6	98.08	4	95.18	97.60	2	9,348	0.02%
2023/06/08	0	0.00	2	94.10	93.80	-2	9,261	-0.02%
2023/06/07	1	97.20	1.1	96.58	96.20	-0.1	9,169	0.00%
2023/06/06	7	92.90	11	93.49	93.90	-4	9,024	-0.04%
2023/06/05	1	95.00	10	94.63	96.00	-9	9,084	-0.10%
2023/06/02	14	89.84	28.4	90.37	89.80	-14.4	8,835	-0.16%
2023/06/01	7	86.73	0	0.00	86.20	7	8,725	0.08%
2023/05/31	0	0.00	1	85.80	89.00	-1	8,669	-0.01%
2023/05/29	35	85.21	34	86.58	86.40	1	8,084	0.01%
2023/05/26	1	83.40	11	83.53	83.30	-10	8,025	-0.12%
2023/05/25	0.4	79.80	0	0.00	80.70	0.4	7,915	0.01%
2023/05/24	1.3	79.57	1	79.60	79.80	0.3	7,900	0.00%
2023/05/23	0.1	80.40	0	0.00	80.20	0.1	7,825	0.00%
2023/05/22	10.1	81.40	0	0.00	81.40	10.1	7,742	0.13%
2023/05/18	0.1	81.40	10	81.08	82.00	-9.9	7,660	-0.13%
2023/05/17	1	80.50	1.1	80.01	80.50	-0.1	7,578	0.00%
2023/05/16	0.1	76.80	2	77.30	78.60	-1.9	7,471	-0.03%
2023/05/15	0	0.00	2	76.80	76.40	-2	7,364	-0.03%
2023/05/08	0	0.00	2	77.00	76.90	-2	7,460	-0.03%
2023/05/02	0	0.00	1	75.00	75.90	-1	7,500	-0.01%
2023/04/28	1	72.90	1	73.50	73.50	0	7,575	0.00%
2023/04/19	1	73.20	0	0.00	73.20	1	7,236	0.01%
2023/04/18	7	73.53	0	0.00	73.60	7	7,170	0.10%
2023/04/07	0	74.20	0	0.00	73.20	0	6,755	0.00%
2023/04/06	0	0.00	0.7	74.00	74.40	-0.7	6,730	-0.01%
2023/03/27	0	0.00	1	73.50	73.00	-1	8,045	-0.01%
2023/03/24	1	72.30	0	0.00	72.30	1	8,446	0.01%
2023/03/20	1	69.90	0.7	70.10	69.80	0.3	8,571	0.00%
2023/03/17	1	70.20	0	0.00	70.50	1	8,630	0.01%
2023/03/16	1	70.60	0	0.00	70.00	1	8,528	0.01%
2023/03/15	0	0.00	1	74.40	74.10	-1	8,658	-0.01%
2023/03/13	0	0.00	0.1	74.20	74.40	-0.1	8,455	0.00%
2023/03/10	11	73.00	2	73.20	73.10	9	8,371	0.11%
2023/03/09	0.1	75.00	1	74.00	73.60	-0.9	8,368	-0.01%
2023/03/08	10	75.10	0	0.00	75.00	10	8,389	0.12%
2023/03/07	0	0.00	1.1	75.08	75.30	-1.1	8,261	-0.01%
2023/03/06	0	0.00	11	74.16	74.30	-11	8,212	-0.13%
2023/03/03	0	0.00	3.2	73.09	72.70	-3.2	8,155	-0.04%
2023/03/02	1.2	71.67	14	70.41	71.80	-12.8	8,112	-0.16%
2023/02/24	1	69.50	0	0.00	69.50	1	8,146	0.01%
2023/02/23	2	69.60	0	0.00	69.50	2	8,075	0.02%
2023/02/22	1	69.50	0	0.00	69.40	1	8,029	0.01%
2023/02/21	0	0.00	5	69.80	69.80	-5	7,989	-0.06%
2023/02/20	5	70.18	0	0.00	70.40	5	8,046	0.06%
2023/02/16	1	70.00	2	69.80	70.00	-1	8,186	-0.01%
2023/02/13	0	0.00	1	69.60	69.60	-1	8,223	-0.01%
2023/02/06	0	0.00	10	68.50	68.30	-10	8,198	-0.12%
2023/02/02	1	67.00	0	0.00	67.00	1	8,238	0.01%
2023/02/01	1	66.60	0	0.00	66.40	1	8,198	0.01%
2023/01/30	0	0.00	5	67.20	67.50	-5	8,190	-0.06%
2023/01/13	0	0.00	2	65.35	65.10	-2	8,288	-0.02%
2023/01/10	0	0.00	2	65.90	66.10	-2	8,725	-0.02%
2023/01/05	0	0.00	1	65.10	64.90	-1	8,829	-0.01%
2022/12/30	0	0.00	1	64.10	63.80	-1	8,983	-0.01%
2022/12/26	0	0.00	1	64.00	64.00	-1	9,219	-0.01%
2022/12/23	1	63.20	0	0.00	64.00	1	9,324	0.01%
2022/12/21	0	0.00	2	63.40	63.30	-2	9,078	-0.02%
2022/12/20	3	63.10	1	63.90	63.20	2	8,711	0.02%
2022/12/16	1	64.40	0	0.00	65.20	1	8,006	0.01%
2022/12/14	0	0.00	1	65.00	65.10	-1	7,781	-0.01%
2022/12/13	1.1	63.24	0	0.00	63.40	1.1	7,832	0.01%
2022/12/09	10	63.30	0	0.00	63.70	10	8,007	0.12%
2022/12/07	5	63.68	0	0.00	62.60	5	7,992	0.06%
2022/12/05	3	64.47	1	65.20	65.30	2	7,748	0.03%
2022/12/01	2	65.50	1	65.80	65.80	1	7,677	0.01%
2022/11/29	0	0.00	3	66.00	65.60	-3	7,635	-0.04%
2022/11/25	0	0.00	4	64.95	64.50	-4	7,561	-0.05%
2022/11/24	1	64.30	0	0.00	66.10	1	7,516	0.01%
2022/11/23	2	63.40	2	63.75	64.10	0	7,472	0.00%
2022/11/22	7	64.06	0	0.00	64.10	7	7,402	0.09%
2022/11/21	1.1	65.52	0	0.00	65.70	1.1	7,329	0.01%
2022/11/18	1	67.10	0	0.00	67.40	1	7,258	0.01%
2022/11/16	4	67.93	1	67.60	67.60	3	7,251	0.04%
2022/11/15	1	66.00	0	0.00	66.70	1	7,233	0.01%
2022/11/14	0	0.00	1	66.60	67.10	-1	7,167	-0.01%
2022/11/09	1	66.60	0	0.00	66.60	1	7,205	0.01%
2022/11/08	1	66.40	1	66.90	67.00	0	7,280	0.00%
2022/11/07	1	67.10	0	0.00	67.00	1	7,317	0.01%
2022/11/01	0	0.00	1	66.40	66.70	-1	7,468	-0.01%
2022/10/24	1	64.80	0	0.00	64.50	1	7,415	0.01%
2022/10/20	2	63.70	2	63.70	63.70	0	7,305	0.00%
2022/10/19	0	0.00	1	65.20	65.00	-1	7,186	-0.01%
2022/10/18	4	62.75	1	63.80	62.70	3	7,006	0.04%
2022/10/14	1	63.80	0	0.00	63.40	1	7,016	0.01%
2022/10/13	1	63.30	2	63.20	63.80	-1	7,296	-0.01%
2022/10/11	2	63.50	0	0.00	63.80	2	7,174	0.03%
2022/10/05	0	0.00	2	67.10	66.70	-2	7,107	-0.03%
2022/09/23	2	66.20	0	0.00	66.30	2	6,738	0.03%
2022/09/22	1	65.80	0	0.00	66.50	1	6,801	0.01%
2022/09/21	2	68.50	2	67.20	67.60	0	6,678	0.00%
2022/09/20	0	0.00	1	68.50	68.20	-1	6,583	-0.02%
2022/09/15	0	0.00	1	68.00	69.00	-1	6,432	-0.02%
2022/09/14	1	67.10	0	0.00	67.00	1	6,424	0.02%
2022/09/13	0	0.00	2	68.80	69.20	-2	6,481	-0.03%
2022/09/08	4	67.85	10.8	68.65	68.70	-6.8	6,634	-0.10%
2022/09/07	0	0.00	0.1	67.40	67.20	-0.1	6,599	0.00%
2022/09/05	0	0.00	10	67.80	67.50	-10	6,497	-0.15%
2022/09/01	1	64.50	0	0.00	65.20	1	6,423	0.02%
2022/08/30	2	64.85	0	0.00	65.30	2	6,392	0.03%
2022/08/12	0	0.00	21	68.80	69.20	-21	6,699	-0.31%
2022/08/11	0	0.00	2	68.20	67.90	-2	6,647	-0.03%
2022/08/09	0.3	67.17	15	67.87	68.10	-14.7	6,571	-0.22%
2022/08/05	0.2	66.60	0	0.00	66.50	0.2	6,597	0.00%
2022/07/29	1	64.70	2	64.75	65.30	-1	6,534	-0.02%
2022/07/27	0	0.00	2	63.40	64.00	-2	6,445	-0.03%
2022/07/26	0	0.00	2	63.15	63.50	-2	6,409	-0.03%
2022/07/25	0	0.00	1	63.00	63.00	-1	6,355	-0.02%
2022/07/21	3	61.60	0	0.00	62.20	3	6,405	0.05%
2022/07/20	0	0.00	1.2	63.24	64.60	-1.2	6,237	-0.02%
2022/07/19	1	58.80	0	0.00	58.80	1	6,024	0.02%
2022/07/18	0.1	57.50	0	0.00	57.90	0.1	6,080	0.00%
2022/07/08	1	57.10	1	57.60	57.20	0	6,415	0.00%
2022/06/27	1	57.20	0	0.00	56.90	1	6,137	0.02%
2022/06/21	1	57.80	0	0.00	57.90	1	5,766	0.02%
2022/06/17	1	59.10	0	0.00	59.10	1	5,627	0.02%
2022/06/14	0	0.00	1	60.80	60.90	-1	5,945	-0.02%
2022/06/13	20	61.05	1	60.93	61.00	19	6,012	0.32%
2022/06/08	0.3	63.90	0	0.00	63.60	0.3	6,082	0.00%
2022/06/02	0.3	63.00	0	0.00	62.90	0.3	6,138	0.00%
2022/06/01	1.3	64.02	0	0.00	63.50	1.3	6,240	0.02%
2022/05/31	1	61.80	0	0.00	63.20	1	6,218	0.02%
2022/05/26	11	61.16	0	0.00	60.90	11	5,739	0.19%
2022/05/24	0.1	62.30	0	0.00	61.90	0.1	5,947	0.00%
2022/05/23	10	61.90	0	0.00	62.40	10	5,972	0.17%
2022/05/19	1	62.70	0	0.00	62.90	1	6,056	0.02%
2022/05/17	12	62.65	0	0.00	62.60	12	6,160	0.19%
2022/05/16	2	62.40	0	0.00	63.10	2	6,237	0.03%
2022/05/12	0	0.00	0.3	62.80	62.60	-0.3	6,301	0.00%
2022/05/09	1	63.60	0	0.00	63.80	1	6,487	0.02%
2022/05/06	0.1	64.80	0	0.00	64.80	0.1	6,722	0.00%
2022/05/05	0	0.00	3	65.40	65.30	-3	6,757	-0.04%
2022/05/04	0	0.00	1	65.00	65.20	-1	6,758	-0.01%
2022/05/03	0	0.00	1	65.00	65.00	-1	6,805	-0.01%
2022/04/29	1.1	64.95	1	65.70	65.00	0.1	6,835	0.00%
2022/04/28	1	64.60	0	0.00	65.30	1	6,877	0.01%
2022/04/27	2	65.55	0	0.00	65.60	2	6,836	0.03%
2022/04/26	2	67.75	0	0.00	67.20	2	6,816	0.03%
2022/04/25	0	0.00	0	66.90	68.00	0	6,753	0.00%
2022/04/22	2.1	65.66	0	0.00	68.00	2.1	6,612	0.03%
2022/04/20	6	64.27	1.5	65.13	65.70	4.5	6,431	0.07%
2022/04/19	1.2	68.73	0	0.00	68.20	1.2	6,134	0.02%
2022/04/18	0.2	67.70	0	0.00	68.50	0.2	6,087	0.00%
2022/04/14	0.1	67.60	0	0.00	67.80	0.1	6,104	0.00%
2022/04/13	1	67.70	0	0.00	68.10	1	6,148	0.02%
2022/04/12	0.1	66.60	0	0.00	66.70	0.1	6,181	0.00%
2022/04/07	0	0.00	4	67.10	66.40	-4	6,206	-0.06%
2022/04/01	0	0.00	0.1	68.10	68.30	-0.1	6,148	0.00%
2022/03/31	1.1	68.50	0	0.00	68.10	1.1	6,192	0.02%
2022/03/29	0.1	68.00	0	0.00	68.00	0.1	6,154	0.00%
2022/03/24	0	0.00	0.1	68.00	67.50	-0.1	6,264	0.00%
2022/03/23	0.1	67.50	1	67.50	67.50	-0.9	6,307	-0.01%
2022/03/22	1	67.30	0	0.00	67.50	1	6,296	0.02%
2022/03/18	8.2	66.52	1	66.70	65.50	7.2	6,251	0.12%
2022/03/17	1	70.30	0	0.00	71.00	1	5,935	0.02%
2022/03/16	0	0.00	2	69.80	70.10	-2	5,822	-0.03%
2022/03/15	1	69.40	26	69.57	69.50	-25	5,775	-0.43%
2022/03/14	0	0.00	1	70.00	70.00	-1	5,735	-0.02%
2022/03/11	0	0.00	1	70.80	70.60	-1	5,733	-0.02%
2022/03/10	2	70.35	3	70.37	70.60	-1	5,763	-0.02%
2022/03/09	1	69.01	0	0.00	69.50	1	5,767	0.02%
2022/03/07	0	0.00	0	68.70	68.50	0	5,684	0.00%
2022/03/03	0	0.00	1.2	69.57	69.80	-1.2	5,652	-0.02%
2022/03/02	0.4	68.60	0	0.00	68.90	0.4	5,629	0.01%
2022/03/01	2.4	68.87	2	68.60	68.60	0.4	5,603	0.01%
2022/02/24	0.2	67.20	0	0.00	67.60	0.2	5,346	0.00%
2022/02/23	10	67.60	0	0.00	67.80	10	5,251	0.19%
2022/02/21	1	68.10	0	0.00	68.20	1	5,164	0.02%
2022/02/18	0	0.00	1	68.30	68.20	-1	5,150	-0.02%
2022/02/17	0	0.00	10.1	68.82	68.60	-10.1	5,109	-0.20%
2022/02/16	2	67.05	0	0.00	67.90	2	5,011	0.04%
2022/02/14	0.1	66.70	34	65.85	66.70	-33.9	4,808	-0.70%
2022/02/11	5	67.46	10	67.20	67.50	-5	4,718	-0.11%
2022/02/10	4	68.13	2	68.55	68.60	2	4,680	0.04%
2022/02/09	21	68.68	21	69.07	69.10	0	4,603	0.00%
2022/02/08	40	68.67	35	68.23	68.80	5	4,421	0.11%
2022/02/07	0	0.00	1	64.60	64.60	-1	4,184	-0.02%
2022/01/24	0.2	63.70	0	0.00	63.90	0.2	4,091	0.00%
2022/01/21	0	0.00	0.2	63.20	63.70	-0.2	4,096	-0.01%
2022/01/20	1	63.70	0.3	63.90	63.70	0.7	4,023	0.02%
2022/01/17	0	0.00	0.3	64.00	63.80	-0.3	4,041	-0.01%
2022/01/14	1	64.00	0	0.00	63.80	1	4,117	0.02%
2022/01/13	0	0.00	2	63.80	64.30	-2	4,211	-0.05%
2022/01/12	1	63.40	0	0.00	63.60	1	4,407	0.02%
2022/01/11	2	63.10	0	0.00	63.50	2	4,622	0.04%
2022/01/07	1	63.60	2	63.45	63.70	-1	4,678	-0.02%
2022/01/05	0	0.00	2	64.50	64.40	-2	4,721	-0.04%
2022/01/04	4	64.40	0	0.00	64.40	4	4,711	0.08%
2022/01/03	3	63.30	6	63.60	63.40	-3	4,679	-0.06%
2021/12/30	1	63.80	0	0.00	63.80	1	4,730	0.02%
2021/12/29	0	0.00	4	64.20	64.10	-4	4,817	-0.08%
2021/12/27	1	63.20	2	63.55	63.60	-1	4,892	-0.02%
2021/12/23	3	62.30	2	62.85	62.50	1	5,000	0.02%
2021/12/20	2	61.10	8	61.25	61.00	-6	5,132	-0.12%
2021/12/17	5.1	61.70	0	0.00	61.90	5.1	5,123	0.10%
2021/12/14	0	0.00	1	61.80	61.80	-1	5,392	-0.02%
2021/12/13	0	0.00	2	62.20	62.00	-2	5,447	-0.04%
2021/12/06	0	0.00	2	62.20	62.10	-2	5,513	-0.04%
2021/11/29	0	0.00	10	60.60	60.60	-10	5,440	-0.18%
2021/11/25	10	60.50	0	0.00	60.90	10	5,480	0.18%
2021/11/23	6	60.60	2	60.60	60.40	4	5,560	0.07%
2021/11/22	0.2	61.50	0	0.00	61.30	0.2	5,603	0.00%
2021/11/19	0.2	61.50	0	0.00	61.60	0.2	5,665	0.00%
2021/11/18	1	61.60	0	0.00	61.70	1	5,651	0.02%
2021/11/17	1	61.70	0	0.00	62.00	1	5,640	0.02%
2021/11/15	2	61.75	0	0.00	61.80	2	5,740	0.03%
2021/11/10	0.4	61.25	0	0.00	61.20	0.4	5,871	0.01%
2021/11/03	0	0.00	6	61.55	61.80	-6	6,007	-0.10%
2021/11/02	1	60.80	8	61.00	61.00	-7	6,042	-0.12%
2021/11/01	2	61.20	0	0.00	61.50	2	6,031	0.03%
2021/10/28	8	62.00	0	0.00	61.30	8	6,123	0.13%
2021/10/27	1	61.90	0	0.00	62.00	1	6,233	0.02%
2021/10/26	1	61.20	0	0.00	60.80	1	6,606	0.02%
2021/10/25	0	0.00	2	60.60	60.50	-2	6,647	-0.03%
2021/10/21	2	61.00	0	0.00	60.40	2	6,652	0.03%
2021/10/20	22	60.52	0	0.00	60.40	22	6,581	0.33%
2021/10/19	3	62.17	2	62.10	62.10	1	6,426	0.02%
2021/10/06	10	63.30	10.2	63.10	63.00	-0.2	6,490	0.00%
2021/10/04	1	62.20	1	62.20	62.20	0	6,476	0.00%
2021/09/30	1	62.00	0	0.00	62.50	1	6,488	0.02%
2021/09/27	7	64.09	0	0.00	64.10	7	6,628	0.11%
2021/09/24	2	64.30	0	0.00	64.00	2	6,687	0.03%
2021/09/23	0	0.00	3	63.40	63.80	-3	6,730	-0.04%
2021/09/15	0	0.00	1	62.10	61.50	-1	7,126	-0.01%
2021/09/06	0	0.00	1	61.00	60.90	-1	7,441	-0.01%
2021/09/03	1	60.80	1	60.50	60.90	0	7,394	0.00%
2021/09/02	1	60.60	1	60.40	60.60	0	7,395	0.00%
2021/08/27	0	0.00	2	59.70	59.70	-2	7,302	-0.03%
2021/08/26	1	58.80	0	0.00	58.90	1	7,262	0.01%
2021/08/19	3	56.90	3	57.60	56.90	0	7,265	0.00%
2021/08/12	1.1	61.04	0	0.00	61.20	1.1	7,000	0.02%
2021/08/11	0	0.00	2	62.20	62.60	-2	6,972	-0.03%
2021/08/10	0	0.00	7	62.19	62.60	-7	6,984	-0.10%
2021/08/09	1	62.30	0	0.00	62.60	1	7,005	0.01%
2021/08/06	100	62.50	0	0.00	62.50	100	7,002	1.43%
2021/08/05	2	62.70	20.3	63.00	62.90	-18.3	7,051	-0.26%
2021/08/04	1	63.50	0	0.00	63.20	1	7,168	0.01%
2021/08/03	2	63.15	1	63.90	63.90	1	7,211	0.01%
2021/08/02	20	63.90	0	0.00	63.90	20	7,178	0.28%
2021/07/30	2	63.80	5	64.06	64.10	-3	7,141	-0.04%
2021/07/28	0	0.00	1	58.10	58.90	-1	6,813	-0.01%
2021/07/26	2	58.70	10	58.70	58.70	-8	7,109	-0.11%
2021/07/23	0	0.00	7	58.09	57.90	-7	7,161	-0.10%
2021/07/22	0	0.00	1	59.10	58.70	-1	7,133	-0.01%
2021/07/21	0	0.00	1	58.60	58.50	-1	7,069	-0.01%
2021/07/20	3	57.83	0	0.00	58.00	3	7,000	0.04%
2021/07/16	2	57.90	0	0.00	58.10	2	7,027	0.03%
2021/07/15	0	0.00	3	58.47	58.40	-3	7,052	-0.04%
2021/07/14	0	0.00	5	58.12	58.20	-5	7,032	-0.07%
2021/07/13	0	0.00	2	57.40	57.90	-2	6,963	-0.03%
2021/07/12	1.2	57.05	1	57.00	57.00	0.2	6,911	0.00%
2021/07/09	4	57.50	0	0.00	57.50	4	6,898	0.06%
2021/07/08	0	0.00	7	58.00	57.80	-7	6,935	-0.10%
2021/07/07	5	57.98	0	0.00	58.00	5	6,908	0.07%
2021/07/06	5	58.10	1.9	58.15	58.20	3.1	6,893	0.04%
2021/07/05	14	57.81	1	57.80	57.90	13	6,857	0.19%
2021/07/02	1	56.30	0	0.00	56.90	1	6,726	0.01%
2021/07/01	5	56.90	3	57.10	56.60	2	6,649	0.03%
2021/06/30	9	57.67	0	0.00	57.60	9	6,553	0.14%
2021/06/29	15	57.98	17	57.37	57.40	-2	6,509	-0.03%
2021/06/28	5	64.20	0	0.00	63.70	5	6,222	0.08%
2021/06/25	5	64.80	0	0.00	64.10	5	6,148	0.08%
2021/06/24	1	64.60	0	0.00	64.70	1	6,104	0.02%
2021/06/23	11	63.59	0	0.00	64.10	11	5,975	0.18%
2021/06/21	2.1	64.64	1	64.80	64.50	1.1	5,742	0.02%
2021/06/18	4	66.08	1	67.00	64.90	3	5,662	0.05%
2021/06/17	0	0.00	2	65.50	66.30	-2	5,523	-0.04%
2021/06/16	0	0.00	5	65.88	66.20	-5	5,637	-0.09%
2021/06/15	5	65.48	0	0.00	65.60	5	5,688	0.09%
2021/06/11	0	0.00	0.1	65.40	65.50	-0.1	5,744	0.00%
2021/06/08	0	0.00	1	66.20	65.60	-1	6,241	-0.02%
2021/06/04	1	65.30	2	65.20	65.40	-1	6,356	-0.02%
2021/06/03	1	65.70	0	0.00	65.60	1	6,683	0.01%
2021/06/02	3	65.80	0	0.00	66.20	3	6,715	0.04%
2021/05/31	7	66.14	1	65.80	66.20	6	7,003	0.09%
2021/05/28	0.8	65.40	5	65.38	65.70	-4.2	7,047	-0.06%
2021/05/27	0	0.00	1	63.70	63.50	-1	7,125	-0.01%
2021/05/26	1	63.20	0	0.00	63.20	1	7,288	0.01%
2021/05/25	2	63.20	0	0.00	63.00	2	7,395	0.03%
2021/05/21	0	0.00	1	63.50	63.10	-1	7,600	-0.01%
2021/05/18	1	62.40	0	0.00	62.00	1	7,955	0.01%
2021/05/17	1	60.60	8	60.96	61.10	-7	8,033	-0.09%
2021/05/13	0	0.00	1	61.00	60.90	-1	8,049	-0.01%
2021/05/12	0	0.00	4	60.85	61.20	-4	8,044	-0.05%
2021/05/11	2	63.90	2	63.40	63.00	0	8,078	0.00%
2021/05/07	1	67.00	3	67.07	67.40	-2	8,241	-0.02%
2021/05/06	1	65.60	2.3	64.34	64.00	-1.3	8,286	-0.02%
2021/05/04	2	67.30	49	66.40	66.30	-47	8,559	-0.55%
2021/05/03	5	66.88	14	66.86	67.10	-9	8,517	-0.11%
2021/04/28	3	64.27	0	0.00	64.50	3	8,294	0.04%
2021/04/27	3	64.47	0	0.00	64.40	3	8,368	0.04%
2021/04/26	0	0.00	0.1	64.34	64.90	-0.1	8,364	0.00%
2021/04/20	1	64.50	2	64.30	64.20	-1	8,499	-0.01%
2021/04/19	0	0.00	1	63.50	63.50	-1	8,541	-0.01%
2021/04/16	1	62.50	0	0.00	63.00	1	8,612	0.01%
2021/04/15	1	62.40	0	0.00	62.50	1	8,690	0.01%
2021/04/14	0	0.00	10	62.32	62.30	-10	8,731	-0.11%
2021/04/13	6	63.12	0	0.00	63.00	6	8,837	0.07%
2021/04/12	1	64.00	0	0.00	64.00	1	8,901	0.01%
2021/04/09	46	64.84	0	0.00	64.80	46	9,032	0.51%
2021/04/08	0	0.00	4	64.73	65.20	-4	9,032	-0.04%
2021/04/07	3	64.27	3	64.20	64.50	0	8,998	0.00%
2021/04/06	4	63.13	0	0.00	63.00	4	8,948	0.04%
2021/03/31	3	63.07	0	0.00	62.80	3	8,883	0.03%
2021/03/30	1	63.80	1	63.20	64.00	0	8,781	0.00%
2021/03/29	1	62.00	2	62.50	62.70	-1	8,740	-0.01%
2021/03/26	2	61.55	0	0.00	61.90	2	8,735	0.02%
2021/03/22	0	0.00	5	61.00	61.30	-5	8,991	-0.06%
2021/03/19	0	0.00	5	60.70	61.10	-5	8,988	-0.06%
2021/03/18	0	0.00	1	61.20	61.60	-1	8,868	-0.01%
2021/03/16	0	0.00	0.1	60.10	60.30	-0.1	8,797	0.00%
2021/03/15	3	60.17	2	60.40	59.90	1	8,767	0.01%
2021/03/12	1.1	61.37	14.1	60.45	62.10	-13	8,654	-0.15%
2021/03/10	2	57.75	0	57.70	58.00	2	8,425	0.02%
2021/03/09	4	56.80	1	57.00	57.20	3	8,380	0.04%
2021/03/05	8	57.96	1	58.20	58.40	7	8,103	0.09%
2021/03/04	7	58.83	0	0.00	58.80	7	8,104	0.09%
2021/03/02	3	59.17	0	0.00	58.80	3	7,948	0.04%
2021/02/26	7.3	59.32	0	0.00	59.40	7.3	7,815	0.09%
2021/02/25	0	0.00	1	60.32	60.70	-1	7,575	-0.01%
2021/02/24	1	60.10	1	60.80	60.00	0	7,513	0.00%
2021/02/23	1	60.20	1.4	60.59	60.20	-0.4	7,422	-0.01%
2021/02/22	0	0.00	3	59.60	61.20	-3	7,354	-0.04%
2021/02/19	1	57.70	2	58.70	58.50	-1	7,273	-0.01%
2021/02/18	9	57.93	9	57.72	58.40	0	7,244	0.00%
2021/02/17	0	0.00	3	56.60	56.80	-3	7,173	-0.04%
2021/02/05	8	55.50	0	0.00	55.90	8	7,068	0.11%
2021/02/04	1	55.50	1	56.00	56.10	0	7,039	0.00%
2021/02/02	0	0.00	3	55.80	56.10	-3	6,942	-0.04%
2021/01/29	0	0.00	1	55.40	54.90	-1	6,717	-0.01%
2021/01/28	2	56.50	10	56.20	57.00	-8	6,543	-0.12%
2021/01/27	10	57.65	4	57.10	57.60	6	6,467	0.09%
2021/01/26	2	56.80	1	56.60	56.60	1	6,336	0.02%
2021/01/25	2	54.40	6	53.92	54.40	-4	6,166	-0.06%
2021/01/22	1	53.20	1	53.30	53.00	0	6,154	0.00%
2021/01/15	1.7	53.60	4	53.68	53.80	-2.3	6,012	-0.04%
2021/01/13	0	0.00	2	53.50	53.60	-2	5,932	-0.03%
2021/01/12	0.4	52.90	5	53.18	52.80	-4.6	5,878	-0.08%
2021/01/11	4	53.30	3	53.53	53.80	1	5,800	0.02%
2021/01/08	0	0.00	7	52.10	52.60	-7	5,738	-0.12%
2021/01/07	0	0.00	5	52.18	52.20	-5	5,643	-0.09%
2021/01/06	13	53.32	13	51.97	51.50	0	5,581	0.00%
2021/01/04	9	51.28	1	51.60	51.40	8	5,291	0.15%
2020/12/30	1	49.95	2	50.00	50.00	-1	5,174	-0.02%
2020/12/28	0	0.00	6	49.80	49.90	-6	5,162	-0.12%
2020/12/25	0	0.00	1	49.40	49.30	-1	5,159	-0.02%
2020/12/22	3	49.00	2	48.90	48.75	1	5,157	0.02%
2020/12/16	0	0.00	1	48.90	49.15	-1	4,909	-0.02%
2020/12/15	0	0.00	3	48.35	48.20	-3	4,923	-0.06%
2020/12/14	4	48.95	0	0.00	48.50	4	4,941	0.08%
2020/12/11	0	0.00	6	48.85	48.90	-6	4,987	-0.12%
2020/12/09	0	0.00	6	49.00	49.25	-6	4,972	-0.12%
2020/12/04	0	0.00	2	49.30	49.40	-2	4,826	-0.04%
2020/12/03	1	49.15	1	49.50	49.20	0	4,805	0.00%
2020/12/02	0	0.00	0.2	49.15	49.35	-0.2	4,779	0.00%
2020/12/01	0	0.00	5	48.60	48.85	-5	4,779	-0.10%
2020/11/27	0	0.00	1.2	49.00	49.05	-1.2	4,647	-0.03%
2020/11/25	0	0.00	1	48.50	48.25	-1	4,727	-0.02%
2020/11/24	2	48.30	0	0.00	48.30	2	4,747	0.04%
2020/11/23	4	48.50	0	0.00	48.50	4	4,715	0.08%
2020/11/19	0	0.00	5	48.75	48.75	-5	4,638	-0.11%
2020/11/18	0	0.00	1	48.55	48.55	-1	4,609	-0.02%
2020/11/17	0	0.00	21	47.91	48.30	-21	4,579	-0.46%
2020/11/09	20	47.40	0	0.00	47.40	20	4,629	0.43%
2020/11/05	0	0.00	6	47.27	47.30	-6	4,711	-0.13%
2020/11/04	0	0.00	1	47.30	47.25	-1	4,729	-0.02%
2020/10/30	0	0.00	11	46.75	46.55	-11	4,824	-0.23%
2020/10/27	0	0.00	2	45.90	46.00	-2	5,929	-0.03%
2020/10/22	11	45.49	0	0.00	45.40	11	6,145	0.18%
2020/10/20	0	0.00	2	45.90	45.80	-2	6,185	-0.03%
2020/10/16	0	0.00	1	46.05	46.00	-1	6,269	-0.02%
2020/10/14	2	45.45	0	0.00	45.40	2	6,344	0.03%
2020/10/12	1	45.55	0	0.00	45.75	1	6,555	0.02%
2020/10/08	4	45.65	0	0.00	45.65	4	6,709	0.06%
2020/10/06	0	0.00	5	46.00	45.90	-5	6,870	-0.07%
2020/10/05	3	46.02	0	0.00	45.80	3	6,944	0.04%
2020/09/30	0	0.00	0.6	46.10	46.10	-0.6	7,076	-0.01%
2020/09/29	4	45.45	0	0.00	45.50	4	7,142	0.06%
2020/09/28	0	0.00	1	45.30	45.90	-1	7,213	-0.01%
2020/09/25	1	45.00	2	45.00	45.00	-1	7,296	-0.01%
2020/09/24	5	45.20	0	0.00	45.00	5	7,318	0.07%
2020/09/23	2	46.00	0	0.00	46.00	2	7,317	0.03%
2020/09/22	1	46.00	2	45.95	45.85	-1	7,388	-0.01%
2020/09/14	2	46.50	0	0.00	47.00	2	8,956	0.02%
2020/09/08	5	46.50	0	0.00	46.45	5	9,419	0.05%
2020/09/04	3	45.72	0	0.00	45.95	3	9,726	0.03%
2020/09/03	1	46.20	1	46.65	46.05	0	9,816	0.00%
2020/09/01	2	46.10	0	0.00	46.20	2	9,956	0.02%
2020/08/31	1	46.40	0	0.00	46.40	1	9,990	0.01%
2020/08/28	1	46.55	0	0.00	46.65	1	10,032	0.01%
2020/08/26	1	46.90	0	0.00	47.00	1	10,196	0.01%
2020/08/24	1	47.00	11	46.90	46.90	-10	10,330	-0.10%
2020/08/20	0	0.00	1	46.70	46.90	-1	10,416	-0.01%
2020/08/14	2	47.30	0	0.00	47.20	2	10,414	0.02%
2020/08/13	0	0.00	2	47.75	47.80	-2	10,395	-0.02%
2020/08/12	2	47.60	9	47.57	47.60	-7	10,470	-0.07%
2020/08/11	1	47.80	0	0.00	48.00	1	10,470	0.01%
2020/08/10	3	48.70	0	0.00	48.50	3	10,523	0.03%
2020/08/07	4	48.95	2	48.95	48.95	2	10,562	0.02%
2020/08/06	1	48.85	0	0.00	48.85	1	10,557	0.01%
2020/08/05	6	49.23	1	49.10	49.10	5	10,579	0.05%
2020/08/04	1	49.00	1	49.35	49.35	0	10,545	0.00%
2020/08/03	6	49.74	2	50.05	48.60	4	10,452	0.04%
2020/07/31	12	48.78	59	49.44	49.60	-47	10,222	-0.46%
2020/07/30	0	0.00	2	45.70	45.70	-2	9,516	-0.02%
2020/07/29	12	45.17	5	45.55	44.80	7	9,473	0.07%
2020/07/28	8	45.11	0	0.00	45.05	8	9,560	0.08%
2020/07/27	1	45.55	5	45.55	45.50	-4	9,662	-0.04%
2020/07/24	0	0.00	2	46.45	46.50	-2	9,665	-0.02%
2020/07/23	1	46.60	0	0.00	46.55	1	9,683	0.01%
2020/07/21	0	0.00	5	47.05	46.80	-5	9,641	-0.05%
2020/07/20	5	46.54	0	0.00	47.00	5	9,628	0.05%
2020/07/17	10	46.82	0	0.00	46.70	10	9,646	0.10%
2020/07/16	3	47.43	0	0.00	46.90	3	9,635	0.03%
2020/07/15	2	47.00	2	47.25	47.40	0	9,551	0.00%
2020/07/14	0	0.00	2	47.05	46.95	-2	9,476	-0.02%
2020/07/13	14	46.67	2	46.60	47.10	12	9,445	0.13%
2020/07/10	8	46.76	0	0.00	46.70	8	9,418	0.08%
2020/07/09	2	47.10	0	0.00	47.10	2	9,373	0.02%
2020/07/08	2	47.05	4	47.14	47.15	-2	9,233	-0.02%
2020/07/07	1	46.85	2	46.90	47.05	-1	9,124	-0.01%
2020/07/06	8	46.96	3	47.05	47.05	5	9,052	0.06%
2020/07/03	9	46.81	0	0.00	46.85	9	9,031	0.10%
2020/07/02	5	46.96	0	0.00	47.15	5	9,062	0.06%
2020/07/01	2	46.83	0	0.00	46.75	2	9,093	0.02%
2020/06/30	1	46.50	0	0.00	46.30	1	9,056	0.01%
2020/06/29	6	46.56	0	0.00	46.50	6	9,047	0.07%
2020/06/24	11	47.55	1	47.85	47.30	10	8,911	0.11%
2020/06/23	31	47.88	10	48.05	47.40	21	8,773	0.24%
2020/06/22	1	53.40	1	53.10	53.10	0	8,201	0.00%
2020/06/19	10	51.40	2	52.35	52.40	8	7,984	0.10%
2020/06/18	0	0.00	4	51.98	52.40	-4	7,710	-0.05%
2020/06/16	1	51.10	0	0.00	51.10	1	7,683	0.01%
2020/06/15	1	50.80	5	51.42	51.30	-4	7,769	-0.05%
2020/06/12	0	0.00	10	50.40	50.80	-10	7,842	-0.13%
2020/06/11	0	0.00	8	51.45	50.70	-8	7,891	-0.10%
2020/06/10	0	0.00	6	50.97	51.40	-6	7,831	-0.08%
2020/06/09	0	0.00	3	50.93	50.60	-3	7,922	-0.04%
2020/06/08	0	0.00	7	50.83	50.80	-7	8,045	-0.09%
2020/06/05	0	0.00	6	50.22	50.40	-6	8,035	-0.07%
2020/06/04	0	0.00	2	49.75	49.85	-2	8,097	-0.02%
2020/06/03	0	0.00	5	49.43	49.55	-5	8,104	-0.06%
2020/06/01	6	48.80	6	48.99	48.85	0	8,099	0.00%
2020/05/29	1	48.65	2	48.00	48.10	-1	8,246	-0.01%
2020/05/27	2	48.75	15	48.75	48.65	-13	8,475	-0.15%
2020/05/26	0	0.00	5	48.17	48.00	-5	8,632	-0.06%
2020/05/25	0	0.00	2	46.95	47.25	-2	8,538	-0.02%
2020/05/22	0	0.00	1	46.75	46.75	-1	8,600	-0.01%
2020/05/21	0	0.00	2	47.30	47.35	-2	8,654	-0.02%
2020/05/19	0	0.00	2	46.75	46.80	-2	8,790	-0.02%
2020/05/18	1	45.60	0	0.00	45.50	1	8,698	0.01%
2020/05/15	6	46.50	5	46.01	46.10	1	8,648	0.01%
2020/05/14	4	46.91	0	0.00	46.85	4	8,495	0.05%
2020/05/13	3	46.90	0	0.00	46.85	3	8,397	0.04%
2020/05/11	1	47.20	2	47.20	46.95	-1	8,288	-0.01%
2020/05/08	1	46.85	6	46.98	46.95	-5	8,178	-0.06%
2020/05/07	12	46.58	4	46.58	46.45	8	8,124	0.10%
2020/05/06	0	0.00	2	46.50	46.55	-2	8,039	-0.02%
2020/05/05	1	46.95	0	0.00	46.65	1	7,985	0.01%
2020/05/04	1	45.50	1	46.50	46.50	0	7,975	0.00%
2020/04/30	4	46.33	4	46.31	46.50	0	7,841	0.00%
2020/04/29	3	45.57	0	0.00	45.40	3	7,718	0.04%
2020/04/28	2	44.83	11	44.81	45.05	-9	7,755	-0.12%
2020/04/27	0	0.00	2	44.50	44.40	-2	7,854	-0.03%
2020/04/24	1	43.95	0	0.00	43.80	1	7,811	0.01%
2020/04/23	1	44.00	1	44.10	44.00	0	7,797	0.00%
2020/04/22	1	43.45	11	43.05	43.50	-10	7,731	-0.13%
2020/04/21	11	42.86	2	43.10	43.00	9	7,654	0.12%
2020/04/20	5	43.36	0	0.00	43.45	5	7,573	0.07%
2020/04/17	2	43.25	8	43.55	42.95	-6	7,499	-0.08%
2020/04/16	5	43.30	0	0.00	43.20	5	7,392	0.07%
2020/04/15	1	43.45	2	43.70	43.70	-1	7,306	-0.01%
2020/04/14	0	0.00	1	43.10	43.25	-1	7,251	-0.01%
2020/04/13	1	42.20	0	0.00	42.55	1	7,209	0.01%
2020/04/10	0	0.00	1	42.20	42.50	-1	7,197	-0.01%
2020/04/09	8	42.30	0	0.00	42.15	8	7,205	0.11%
2020/04/08	0	0.00	1	42.50	42.15	-1	7,196	-0.01%
2020/04/07	3	42.43	2	42.20	42.10	1	7,149	0.01%
2020/03/31	0	0.00	5	41.15	41.30	-5	6,843	-0.07%
2020/03/30	6	41.04	0	0.00	41.00	6	6,708	0.09%
2020/03/27	2	41.25	0	0.00	40.95	2	6,649	0.03%
2020/03/26	2	41.45	0	0.00	40.85	2	6,591	0.03%
2020/03/25	10	40.80	2	40.65	40.50	8	6,604	0.12%
2020/03/24	4	39.54	0	0.00	39.35	4	6,524	0.06%
2020/03/23	2	38.78	1	39.15	38.55	1	6,496	0.02%
2020/03/20	0	0.00	1	40.80	40.65	-1	6,462	-0.02%
2020/03/19	2	38.15	0	0.00	37.80	2	6,314	0.03%
2020/03/18	0	0.00	1	39.60	39.10	-1	6,121	-0.02%
2020/03/17	1	39.40	2	39.98	39.40	-1	6,012	-0.02%
2020/03/16	1	41.25	0	0.00	40.35	1	5,848	0.02%
2020/03/13	0	0.00	0.1	41.55	41.30	-0.1	5,725	0.00%
2020/03/12	7	42.17	20	42.60	42.00	-13	5,480	-0.24%
2020/03/10	1	44.20	0	0.00	44.00	1	5,216	0.02%
2020/03/09	0	0.00	30	43.60	44.00	-30	5,074	-0.59%
2020/03/03	0	0.00	11	43.92	43.95	-11	4,719	-0.23%
2020/03/02	14	42.70	20	43.05	42.85	-6	4,574	-0.13%
2020/02/27	7	44.06	0	0.00	43.85	7	4,715	0.15%
2020/02/26	10	43.63	0	0.00	43.45	10	4,524	0.22%
2020/02/25	1	44.05	0	0.00	43.95	1	4,492	0.02%
2020/02/24	13	44.66	1	44.70	44.00	12	4,496	0.27%
2020/02/21	12	45.82	2	46.03	45.60	10	4,422	0.23%
2020/02/20	12	46.94	0	0.00	46.60	12	4,361	0.28%
2020/02/14	1	47.40	20	47.40	47.30	-19	4,386	-0.43%
2020/02/13	1	47.10	1	47.10	47.10	0	4,469	0.00%
2020/02/12	5	47.12	1	47.10	47.10	4	4,532	0.09%
2020/02/11	12	47.04	2	46.95	46.95	10	4,537	0.22%
2020/02/10	2	46.70	1	47.35	47.00	1	4,607	0.02%
2020/02/07	15	47.27	1	47.30	47.20	14	4,644	0.30%
2020/02/05	2	47.00	2	47.50	47.00	0	4,856	0.00%
2020/02/04	3	47.03	3	47.48	47.50	0	4,862	0.00%
2020/02/03	1	47.05	0	0.00	47.00	1	4,925	0.02%
2020/01/31	0	0.00	5	47.85	47.20	-5	4,919	-0.10%
2020/01/30	7	46.99	3	46.93	45.65	4	4,862	0.08%
2020/01/20	0	0.00	10	50.10	50.00	-10	4,775	-0.21%
2020/01/17	1	50.00	0	0.00	50.00	1	4,867	0.02%
2020/01/16	1	49.15	0	0.00	49.50	1	4,979	0.02%
2020/01/15	4	49.10	0	0.00	49.00	4	5,164	0.08%
2020/01/13	0	0.00	0.1	49.20	49.25	-0.1	5,679	0.00%
2020/01/10	0	0.00	0.6	48.85	49.00	-0.6	5,853	-0.01%
2020/01/09	2	48.75	0	0.00	48.75	2	5,933	0.03%
2020/01/08	25	48.64	0	0.00	48.70	25	6,027	0.41%
2020/01/06	1	49.10	2	49.15	49.05	-1	6,158	-0.02%
2020/01/03	20	49.58	1	49.65	49.70	19	6,196	0.31%
2019/12/31	1	49.55	0	0.00	49.35	1	6,321	0.02%
2019/12/25	0	0.00	0.5	49.45	49.55	-0.5	6,681	-0.01%
2019/12/24	1	49.35	0	0.00	49.50	1	6,829	0.01%
2019/12/23	1	49.65	0	0.00	49.75	1	6,920	0.01%
2019/12/19	0	0.00	1	50.70	50.50	-1	6,975	-0.01%
2019/12/18	1	50.30	4	50.80	51.10	-3	6,984	-0.04%
2019/12/17	2	50.30	11	50.60	50.60	-9	7,060	-0.13%
2019/12/13	0	0.00	22	50.08	50.20	-22	7,061	-0.31%
2019/12/12	2	49.93	0	0.00	49.70	2	7,039	0.03%
2019/12/06	0	0.00	2	49.38	49.10	-2	7,085	-0.03%
2019/12/03	10	48.40	2	49.10	48.50	8	7,139	0.11%
2019/12/02	1	48.15	0	0.00	48.30	1	7,129	0.01%
2019/11/29	1	48.50	1	48.85	48.40	0	7,151	0.00%
2019/11/28	3	49.05	2	49.23	49.10	1	7,169	0.01%
2019/11/27	1	49.70	2	49.80	49.60	-1	7,282	-0.01%
2019/11/26	3	49.73	0	0.00	49.75	3	7,305	0.04%
2019/11/22	0	0.00	1	50.60	50.90	-1	7,013	-0.01%
2019/11/21	0	0.00	2	50.70	50.60	-2	7,051	-0.03%
2019/11/20	1	50.00	0	0.00	50.60	1	6,986	0.01%
2019/11/19	2	50.30	0	0.00	50.40	2	7,015	0.03%
2019/11/15	0	0.00	4	49.63	49.95	-4	7,244	-0.06%
2019/11/12	6	49.96	3	49.93	50.60	3	7,580	0.04%
2019/11/11	0	0.00	5	50.30	49.90	-5	7,577	-0.07%
2019/11/08	1	50.30	2	50.35	50.40	-1	7,597	-0.01%
2019/11/07	0.1	50.90	7	50.86	51.10	-6.9	7,684	-0.09%
2019/11/06	3	51.00	0	0.00	50.80	3	7,782	0.04%
2019/11/05	3	51.07	8	51.28	51.50	-5	7,928	-0.06%
2019/11/04	3	50.63	1	50.30	50.70	2	7,945	0.03%
2019/10/30	3	49.70	0	0.00	49.50	3	8,577	0.03%
2019/10/29	3	49.72	0	0.00	49.90	3	8,695	0.03%
2019/10/28	2	49.40	2	49.25	49.55	0	8,690	0.00%
2019/10/25	1	49.25	0	0.00	49.50	1	8,652	0.01%
2019/10/24	0	0.00	2	49.70	50.10	-2	8,605	-0.02%
2019/10/23	15	49.74	6	50.41	49.20	9	8,508	0.11%
2019/10/22	15	50.80	242	50.29	51.50	-227	8,344	-2.72%	大賣/鉅額交易
2019/10/21	11	48.04	0	0.00	48.00	11	7,972	0.14%
2019/10/18	12	48.37	10	48.75	48.05	2	8,163	0.02%
2019/10/16	10	48.45	11	48.99	48.90	-1	8,062	-0.01%
2019/10/09	2	48.30	0	0.00	48.30	2	7,978	0.03%
2019/10/07	0	0.00	0.3	48.70	48.70	-0.3	7,876	0.00%
2019/09/27	0	0.00	2	50.50	49.30	-2	7,555	-0.03%
2019/09/25	0	0.00	3	49.53	49.80	-3	7,362	-0.04%
2019/09/23	0.1	48.25	0	0.00	48.25	0.1	7,236	0.00%
2019/09/17	1	47.85	0	0.00	48.15	1	7,066	0.01%
2019/09/11	1	48.60	0	0.00	48.65	1	7,108	0.01%
2019/09/04	0	0.00	2	48.35	48.60	-2	6,968	-0.03%
2019/09/03	6	48.10	0	0.00	47.70	6	6,916	0.09%
2019/09/02	4	49.31	1	49.30	48.95	3	6,898	0.04%
2019/08/30	1	49.55	3	49.45	50.00	-2	6,881	-0.03%
2019/08/28	0	0.00	1	49.00	48.45	-1	6,770	-0.01%
2019/08/27	1	48.50	1	48.40	48.40	0	6,762	0.00%
2019/08/26	1	48.25	0	0.00	48.25	1	6,675	0.01%
2019/08/22	1	48.25	3	48.30	48.55	-2	6,697	-0.03%
2019/08/21	2	48.58	1	48.25	48.00	1	6,822	0.01%
2019/08/20	0	0.00	1	48.85	49.00	-1	6,719	-0.01%
2019/08/19	1	47.40	5	47.48	47.10	-4	6,537	-0.06%
2019/08/16	0	0.00	9	47.71	47.90	-9	6,449	-0.14%
2019/08/15	1	46.85	3	46.53	46.65	-2	6,267	-0.03%
2019/08/14	0	0.00	1	46.50	46.30	-1	6,153	-0.02%
2019/08/13	1	46.60	0	0.00	46.30	1	6,100	0.02%
2019/08/12	4	46.85	1	47.60	46.40	3	6,048	0.05%
2019/08/08	9	46.45	6	46.75	46.80	3	5,952	0.05%
2019/08/06	0	0.00	1	46.70	46.80	-1	5,647	-0.02%
2019/08/05	0	0.00	2	46.90	47.00	-2	5,463	-0.04%
2019/08/02	2	46.30	3	46.93	47.00	-1	5,354	-0.02%
2019/08/01	1	46.10	5	46.16	46.25	-4	5,076	-0.08%
2019/07/31	0	0.00	1	43.70	44.30	-1	4,712	-0.02%
2019/07/30	5	43.50	0	0.00	43.60	5	4,608	0.11%
2019/07/29	1	43.70	0	0.00	43.55	1	4,599	0.02%
2019/07/26	2	43.28	2	43.48	43.15	0	4,559	0.00%
2019/07/25	0	0.00	2	43.75	43.50	-2	4,556	-0.04%
2019/07/23	1	43.25	0	0.00	43.70	1	4,723	0.02%
2019/07/22	8	43.05	2	43.15	43.00	6	4,642	0.13%
2019/07/19	0	0.00	2	47.10	47.10	-2	4,397	-0.05%
2019/07/15	2	46.90	2	47.00	47.00	0	4,107	0.00%
2019/07/12	1	46.60	0	0.00	46.80	1	4,122	0.02%
2019/07/11	0	0.00	2	47.00	46.95	-2	4,113	-0.05%
2019/07/08	2	46.55	0	0.00	46.75	2	4,116	0.05%
2019/07/03	0	0.00	5	46.18	46.10	-5	4,224	-0.12%
2019/07/01	1	45.90	0	0.00	45.80	1	4,259	0.02%
2019/06/28	0	0.00	2	45.60	45.50	-2	4,303	-0.05%
2019/06/24	0	0.00	0.3	45.00	45.00	-0.3	4,460	-0.01%
2019/06/19	0	0.00	2	45.50	45.70	-2	4,437	-0.05%
2019/06/12	0	0.00	0	45.50	45.70	0	4,588	0.00%
2019/06/10	0	0.00	3	46.00	46.00	-3	4,664	-0.06%
2019/06/06	2	45.15	1	45.45	45.45	1	4,695	0.02%
2019/06/05	0	0.00	1	45.80	45.45	-1	4,680	-0.02%
2019/06/03	0	0.00	1	45.60	45.50	-1	4,712	-0.02%
2019/05/31	0	0.00	1	45.15	45.10	-1	4,723	-0.02%
2019/05/30	0	0.00	1	45.00	45.10	-1	4,772	-0.02%
2019/05/14	0	0.00	5	42.50	42.80	-5	5,453	-0.09%
2019/05/09	1	43.25	0	0.00	43.40	1	5,755	0.02%
2019/05/08	1	43.60	0	0.00	43.30	1	5,802	0.02%
2019/04/30	2	43.70	0	0.00	43.55	2	6,144	0.03%
2019/04/29	2	44.48	0	0.00	44.45	2	6,074	0.03%
2019/04/24	1.4	44.91	0	0.00	44.65	1.4	6,281	0.02%
2019/04/23	0	0.00	1	45.00	45.00	-1	6,335	-0.02%
2019/04/18	2	44.33	2	44.43	44.30	0	6,616	0.00%
2019/04/16	1	44.40	1	44.35	44.35	0	6,890	0.00%
2019/04/15	2	44.60	0	0.00	44.50	2	6,940	0.03%
2019/04/12	2	44.30	0	0.00	43.95	2	7,004	0.03%
2019/03/28	2	44.65	0	0.00	44.05	2	6,945	0.03%
2019/03/26	1	45.30	0	0.00	45.35	1	7,050	0.01%
2019/03/25	2	44.90	0	0.00	45.30	2	7,124	0.03%
2019/03/21	3	44.40	0	0.00	44.40	3	7,142	0.04%
2019/03/20	0	0.00	3	44.55	44.45	-3	7,192	-0.04%
2019/03/14	1	43.65	0	0.00	43.40	1	7,266	0.01%
2019/03/12	0	0.00	5	44.02	43.60	-5	7,293	-0.07%
2019/03/11	2	43.50	0	0.00	43.60	2	7,377	0.03%
2019/03/08	2	43.70	0	0.00	43.40	2	7,455	0.03%
2019/03/07	2	43.60	0	0.00	43.50	2	7,876	0.03%
2019/03/06	0	0.00	1	43.45	43.55	-1	7,935	-0.01%
2019/03/04	5	43.39	0	0.00	43.10	5	8,087	0.06%
2019/02/27	3	44.70	5	44.78	44.55	-2	7,947	-0.03%
2019/02/26	4	47.30	3	47.30	47.20	1	7,749	0.01%
2019/02/25	2	46.00	1	46.00	46.40	1	7,680	0.01%
2019/02/19	0	0.00	4	45.48	45.25	-4	7,756	-0.05%
2019/02/18	1	46.25	0	0.00	46.15	1	7,802	0.01%
2019/02/14	2	45.30	5	45.31	45.65	-3	7,846	-0.04%
2019/02/12	0	0.00	1.2	46.54	46.60	-1.2	7,819	-0.02%
2019/02/11	1	46.05	6	46.48	46.65	-5	7,868	-0.06%
2019/01/30	0	0.00	11	45.40	45.25	-11	7,772	-0.14%
2019/01/29	1.3	44.77	0	0.00	44.85	1.3	7,693	0.02%
2019/01/24	1	44.05	0	0.00	44.15	1	7,668	0.01%
2019/01/23	4	43.65	0	0.00	44.10	4	7,699	0.05%
2019/01/21	0	0.00	2	42.90	43.00	-2	7,476	-0.03%
2019/01/16	1	42.40	0	0.00	42.70	1	7,305	0.01%
2019/01/14	0	0.00	1	42.40	42.50	-1	7,234	-0.01%
2019/01/09	0	0.00	4	42.91	43.30	-4	7,077	-0.06%
2019/01/08	3	41.48	0	0.00	41.60	3	6,880	0.04%
2019/01/03	2	40.65	0	0.00	41.50	2	6,932	0.03%
2019/01/02	0	0.00	2	40.65	40.65	-2	6,840	-0.03%
2018/12/28	0	0.00	3	40.50	40.60	-3	6,810	-0.04%
2018/12/27	0	0.00	3	40.48	40.65	-3	6,852	-0.04%
2018/12/24	0	0.00	2	40.30	40.40	-2	6,848	-0.03%
2018/12/20	2	41.45	0	0.00	41.20	2	6,826	0.03%
2018/12/19	6	40.93	0	0.00	41.00	6	6,774	0.09%
2018/12/18	2	40.45	0	0.00	40.00	2	6,652	0.03%
2018/12/11	0	0.00	3	40.60	40.50	-3	6,529	-0.05%
2018/12/07	0	0.00	5	40.55	40.55	-5	6,647	-0.08%
2018/12/06	0	0.00	1	40.40	41.00	-1	6,658	-0.02%
2018/12/04	1	41.80	1	41.70	41.65	0	6,591	0.00%
2018/12/03	1	41.00	0	0.00	41.30	1	6,481	0.02%
2018/11/30	0	0.00	1	40.05	40.90	-1	6,372	-0.02%
2018/11/29	1	40.00	0	0.00	40.00	1	5,899	0.02%
2018/11/28	0	0.00	1	39.50	39.70	-1	5,771	-0.02%
2018/11/27	0	0.00	11	38.72	39.35	-11	5,615	-0.20%
2018/11/26	10	38.25	11	38.59	38.35	-1	5,495	-0.02%
2018/11/23	0	0.00	20	38.20	38.00	-20	5,413	-0.37%
2018/11/22	11	37.86	0	0.00	37.80	11	5,330	0.21%
2018/11/21	0	0.00	5	38.36	38.40	-5	5,292	-0.09%
2018/11/20	10	38.20	6	38.45	38.25	4	5,220	0.08%
2018/11/16	11	38.34	0	0.00	38.40	11	5,128	0.21%
2018/11/15	0	0.00	10	38.75	38.70	-10	5,059	-0.20%
2018/11/09	1	37.65	1	38.00	38.00	0	4,868	0.00%
2018/11/08	1	38.80	0	0.00	38.80	1	4,838	0.02%
2018/11/07	0	0.00	2	38.40	38.55	-2	4,828	-0.04%
2018/11/02	0	0.00	3	37.10	37.25	-3	4,796	-0.06%
2018/11/01	3	36.60	13	36.50	37.00	-10	4,812	-0.21%
2018/10/31	10	35.05	10	35.50	35.50	0	4,742	0.00%
2018/10/29	10	34.95	10	35.70	35.15	0	4,587	0.00%
2018/10/26	1	35.45	0	0.00	35.40	1	4,620	0.02%
2018/10/25	0	0.00	12	35.16	35.30	-12	4,637	-0.26%
2018/10/23	0	0.00	10	35.55	35.65	-10	4,777	-0.21%
2018/10/19	20	34.05	16	34.48	34.50	4	4,807	0.08%
2018/10/18	15	34.03	10	34.35	34.35	5	4,789	0.10%
2018/10/17	1	34.30	13	34.30	34.15	-12	4,840	-0.25%
2018/10/16	1	34.00	0	0.00	33.95	1	4,910	0.02%
2018/10/15	1	33.65	34	33.99	33.65	-33	4,934	-0.67%
2018/10/11	43	33.34	0	0.00	33.05	43	4,978	0.86%
2018/10/09	2	35.98	0	0.00	36.10	2	4,948	0.04%
2018/10/08	0	0.00	0.3	36.30	36.00	-0.3	5,030	-0.01%
2018/10/05	0	0.00	2	36.30	36.50	-2	5,088	-0.04%
2018/10/04	1	36.90	2	36.90	36.80	-1	5,058	-0.02%
2018/10/03	10	37.50	0	0.00	37.35	10	5,092	0.20%
2018/10/02	10	37.95	0	0.00	37.80	10	5,122	0.20%
2018/10/01	0	0.00	1	38.60	38.15	-1	5,124	-0.02%
2018/09/28	1	38.50	1	39.05	38.40	0	5,182	0.00%
2018/09/27	0	0.00	11	38.16	38.40	-11	5,130	-0.21%
2018/09/26	10	37.85	0	0.00	38.00	10	5,110	0.20%
2018/09/25	10	38.15	11	38.44	38.20	-1	5,165	-0.02%
2018/09/21	0	0.00	12	37.68	38.10	-12	5,172	-0.23%
2018/09/20	12	37.35	0	0.00	37.20	12	5,092	0.24%
2018/09/19	0	0.00	10	37.80	37.80	-10	5,127	-0.20%
2018/09/18	0	0.00	1	37.60	37.70	-1	5,159	-0.02%
2018/09/17	0	0.00	3	37.42	37.65	-3	5,260	-0.06%
2018/09/14	1	37.15	0	0.00	37.35	1	5,325	0.02%
2018/09/13	10	37.65	22	37.72	37.35	-12	5,356	-0.22%
2018/09/11	1	35.30	0	0.00	35.35	1	5,239	0.02%
2018/09/07	11	35.40	0	0.00	35.70	11	5,532	0.20%
2018/09/06	1	35.80	2	35.70	35.80	-1	5,543	-0.02%
2018/09/05	0	0.00	2	36.25	36.05	-2	5,601	-0.04%
2018/09/04	0	0.00	9	36.30	36.55	-9	5,660	-0.16%
2018/08/29	2	36.45	13	36.50	36.50	-11	5,779	-0.19%
2018/08/28	0	0.00	0.2	36.00	36.00	-0.2	5,794	0.00%
2018/08/24	10	35.40	0	0.00	35.35	10	5,819	0.17%
2018/08/23	2	35.78	0	0.00	35.55	2	5,967	0.03%
2018/08/22	0	0.00	1	35.85	35.90	-1	6,021	-0.02%
2018/08/20	10	35.41	1	35.20	35.20	9	5,995	0.15%
2018/08/17	23	35.25	2	35.25	35.25	21	5,988	0.35%
2018/08/16	6	35.21	3	35.40	35.35	3	5,966	0.05%
2018/08/14	14	36.05	39	36.10	35.90	-25	5,911	-0.42%
2018/08/13	1	36.60	0	0.00	36.60	1	5,821	0.02%
2018/08/09	60	40.04	0	0.00	39.85	60	5,760	1.04%
2018/08/08	25	40.10	0	0.00	40.10	25	5,673	0.44%
2018/08/07	25	39.95	0	0.00	39.95	25	5,628	0.44%
2018/08/06	2	39.85	3	39.88	39.95	-1	5,583	-0.02%
2018/08/03	25	39.65	0	0.00	39.80	25	5,577	0.45%
2018/08/02	102	39.94	5	39.80	39.70	97	5,595	1.73%	大買/
2018/07/31	62	39.73	10	40.20	40.20	52	5,611	0.93%
2018/07/30	0	0.00	4	39.75	39.95	-4	5,475	-0.07%
2018/07/27	51	39.59	3	39.55	39.75	48	5,455	0.88%
2018/07/26	0	0.00	19	39.46	39.75	-19	5,466	-0.35%
2018/07/25	0	0.00	16	39.04	39.10	-16	5,453	-0.29%
2018/07/24	15	38.65	0	0.00	38.75	15	5,485	0.27%
2018/07/23	10	38.60	0	0.00	38.55	10	5,437	0.18%
2018/07/20	0	0.00	10	38.95	38.80	-10	5,373	-0.19%
2018/07/19	10	38.65	10	38.95	38.55	0	5,334	0.00%
2018/07/17	0	0.00	10	38.15	38.15	-10	5,279	-0.19%
2018/07/16	10	37.85	10	38.40	37.70	0	5,155	0.00%
2018/07/13	0	0.00	1	37.10	37.55	-1	5,093	-0.02%
2018/07/11	1	36.70	0	0.00	36.80	1	5,066	0.02%
2018/07/10	0	0.00	4	36.94	36.80	-4	5,024	-0.08%
2018/07/06	24	36.02	3	35.80	35.80	21	5,007	0.42%
2018/07/05	2	36.38	16	36.20	36.20	-14	4,984	-0.28%
2018/07/03	8	36.66	3	36.50	36.50	5	5,123	0.10%
2018/06/28	10	36.90	0	0.00	36.95	10	5,009	0.20%
2018/06/27	2	37.05	2	37.00	37.00	0	4,984	0.00%
2018/06/26	5	37.12	4	37.00	37.00	1	4,973	0.02%
2018/06/25	17	37.57	0	0.00	37.45	17	4,848	0.35%
2018/06/22	1	38.00	1	37.95	37.95	0	4,763	0.00%
2018/06/21	6	38.18	6	38.00	38.00	0	4,686	0.00%
2018/06/20	20	38.13	0	0.00	38.10	20	4,731	0.42%
2018/06/19	2	38.25	12	38.23	38.15	-10	4,700	-0.21%
2018/06/15	2	38.68	5	38.80	38.55	-3	4,664	-0.06%
2018/06/14	10	39.50	0	0.00	39.25	10	4,513	0.22%
2018/06/12	2	40.13	0	0.00	40.20	2	4,619	0.04%
2018/06/11	12	40.30	0	0.00	39.95	12	4,693	0.26%
2018/06/08	10	40.25	8	40.10	40.00	2	4,919	0.04%
2018/06/07	0	0.00	18	40.39	40.60	-18	4,985	-0.36%
2018/06/06	1	39.90	10	39.85	39.90	-9	5,053	-0.18%
2018/05/31	2	38.63	9	38.76	39.10	-7	5,174	-0.14%
2018/05/24	5	38.47	17	38.66	38.80	-12	6,289	-0.19%
2018/05/23	13	38.36	3	38.25	38.25	10	6,605	0.15%
2018/05/22	1	38.55	1	38.45	38.45	0	6,619	0.00%
2018/05/21	4	38.66	10	38.70	38.55	-6	6,735	-0.09%
2018/05/18	14	38.23	3	38.20	38.15	11	6,780	0.16%
2018/05/17	1	38.40	0	0.00	38.20	1	6,839	0.01%
2018/05/16	1	38.10	11	38.63	38.45	-10	6,862	-0.15%
2018/05/15	12	38.28	2	38.28	38.20	10	6,935	0.14%
2018/05/14	0	0.00	5	38.65	38.45	-5	7,048	-0.07%
2018/05/11	2	38.83	0	0.00	38.85	2	7,125	0.03%
2018/05/10	2	38.43	0	0.00	38.45	2	7,125	0.03%
2018/05/09	30	38.08	10	38.40	38.15	20	7,114	0.28%
2018/05/08	1	38.50	10	38.45	38.50	-9	7,162	-0.13%
2018/05/07	6.2	37.56	1	37.60	37.60	5.2	7,132	0.07%
2018/05/04	6	37.68	6	37.87	38.00	0	7,115	0.00%
2018/05/03	20	38.08	3	38.00	38.00	17	7,152	0.24%
2018/05/02	5	38.64	5	38.60	38.60	0	7,218	0.00%
2018/04/30	32	38.87	1	38.85	39.25	31	7,204	0.43%
2018/04/27	10	39.75	0	0.00	39.95	10	7,105	0.14%
2018/04/26	10	39.80	12	40.08	39.80	-2	7,112	-0.03%
2018/04/25	1	40.00	10	40.00	40.00	-9	7,150	-0.13%
2018/04/24	22	39.72	1	39.15	39.15	21	7,276	0.29%
2018/04/23	14	40.26	0	0.00	40.25	14	7,255	0.19%
2018/04/20	1	40.50	1	40.85	40.85	0	7,237	0.00%
2018/04/19	3	40.72	1	40.50	40.50	2	7,208	0.03%
2018/04/12	2	40.75	11	40.86	40.95	-9	7,202	-0.13%
2018/04/09	81	40.36	11	40.55	40.40	70	7,204	0.97%
2018/04/03	14	40.44	5	40.32	40.30	9	7,080	0.13%
2018/03/31	1	41.40	6	41.19	41.40	-5	7,119	-0.07%
2018/03/29	12	40.27	17	40.74	40.70	-5	7,101	-0.07%
2018/03/27	15	40.66	4	40.80	40.80	11	7,048	0.16%
2018/03/26	0	0.00	3	40.25	40.25	-3	7,075	-0.04%
2018/03/23	14	40.11	11	40.45	40.50	3	7,119	0.04%
2018/03/22	2	41.18	12	41.40	41.40	-10	7,142	-0.14%
2018/03/21	15	41.15	1	41.10	41.10	14	7,231	0.19%
2018/03/20	1	41.55	1	41.75	41.75	0	7,292	0.00%
2018/03/19	1	41.95	0	0.00	41.95	1	7,365	0.01%
2018/03/15	2	42.13	33	41.94	42.35	-31	7,535	-0.41%
2018/03/14	24	41.06	0	0.00	40.75	24	7,453	0.32%
2018/03/12	10	42.20	0	0.00	42.00	10	7,268	0.14%
2018/03/09	10	42.50	0	0.00	42.60	10	7,218	0.14%
2018/03/07	0	0.00	20	43.00	42.60	-20	7,236	-0.28%
2018/03/06	1	43.30	2	43.43	43.30	-1	7,397	-0.01%
2018/03/05	1	43.00	5	43.50	43.00	-4	7,768	-0.05%
2018/03/02	1	43.00	20	42.95	43.00	-19	7,769	-0.24%
2018/03/01	17.2	42.73	0	0.00	42.70	17.2	7,735	0.22%
2018/02/27	12	42.16	5	43.35	42.00	7	7,397	0.09%
2018/02/26	24	42.61	16	43.48	43.00	8	7,153	0.11%
2018/02/23	12.4	40.76	14	41.14	42.70	-1.6	6,778	-0.02%
2018/02/21	1	39.60	1	39.85	39.60	0	6,570	0.00%
2018/02/09	1	37.25	1	37.65	37.65	0	6,548	0.00%
2018/02/08	5	38.89	0	0.00	38.35	5	6,568	0.08%
2018/02/07	1	39.80	0	0.00	39.60	1	6,701	0.01%
2018/02/05	2.5	40.24	1	39.90	41.20	1.5	6,900	0.02%
2018/02/02	0.5	41.80	0	0.00	41.95	0.5	7,010	0.01%
2018/02/01	0.1	41.85	0	0.00	41.85	0.1	7,092	0.00%
2018/01/31	1	41.85	5	42.02	42.80	-4	7,129	-0.06%
2018/01/30	0.5	42.50	2	42.60	42.50	-1.5	7,186	-0.02%
2018/01/29	0	0.00	5	42.96	43.00	-5	7,271	-0.07%
2018/01/26	1	43.10	0	0.00	42.90	1	7,407	0.01%
2018/01/25	1	43.10	3	42.90	43.10	-2	7,575	-0.03%
2018/01/24	1	41.80	2	41.85	41.90	-1	7,627	-0.01%
2018/01/23	1	41.60	0	0.00	41.60	1	7,740	0.01%
2018/01/19	3	41.33	0	0.00	41.25	3	7,878	0.04%
2018/01/18	1	41.40	0	0.00	41.40	1	7,889	0.01%
2018/01/17	0	0.00	14	40.59	40.35	-14	7,809	-0.18%
2018/01/15	0	0.00	2	39.85	40.20	-2	7,881	-0.03%
2018/01/12	1	40.10	5	40.10	40.10	-4	7,977	-0.05%
2018/01/11	8	38.96	1	38.70	38.80	7	8,045	0.09%
2018/01/10	1	39.90	0	0.00	39.90	1	8,251	0.01%
2018/01/09	17	39.64	0	0.00	39.40	17	8,350	0.20%
2018/01/08	0	0.00	7	39.76	39.90	-7	8,383	-0.08%
2018/01/04	0	0.00	14	39.63	39.75	-14	8,470	-0.17%