光寶科 (2301)-康和-板橋券商分點個股進出

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
99.1
漲跌
▼0.3
漲幅
-0.30%
成交量
16,592張
產業
上市電腦週邊類股
1405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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/05/07	9	98.37	11	98.12	99.10	-2	22,158	-0.01%
2024/05/06	1	99.30	1	99.40	99.40	0	22,068	0.00%
2024/05/03	1	100.00	2	101.75	99.70	-1	22,099	0.00%
2024/05/02	3	97.87	8	99.53	99.10	-5	22,026	-0.02%
2024/04/30	2	101.00	3	102.00	100.00	-1	21,895	0.00%
2024/04/29	6	101.08	1	101.50	101.00	5	22,022	0.02%
2024/04/26	0	0.00	5	101.10	101.00	-5	22,496	-0.02%
2024/04/25	11	100.04	11	99.72	99.40	0	22,557	0.00%
2024/04/24	2	98.40	13	97.65	98.40	-11	22,441	-0.05%
2024/04/23	11	95.99	0	0.00	94.60	11	22,495	0.05%
2024/04/22	1	97.80	5	97.04	96.80	-4	22,353	-0.02%
2024/04/19	2	96.75	0	0.00	96.10	2	22,327	0.01%
2024/04/18	6	98.78	8	98.91	99.00	-2	22,146	-0.01%
2024/04/17	8	95.61	2	95.80	96.30	6	22,060	0.03%
2024/04/16	24	97.08	11	95.50	95.30	13	22,143	0.06%
2024/04/15	46	100.99	8	101.00	102.00	38	21,669	0.18%
2024/04/12	3	103.83	2	104.00	103.00	1	21,513	0.00%
2024/04/11	2	104.00	0	0.00	104.00	2	21,493	0.01%
2024/04/10	3.2	104.34	2	103.50	103.50	1.2	21,433	0.01%
2024/04/09	2	104.24	3	104.00	104.00	-1	21,390	0.00%
2024/04/08	4	105.00	2.2	105.27	105.00	1.8	21,360	0.01%
2024/04/03	15	104.60	2	105.25	104.00	13	21,284	0.06%
2024/04/02	56	104.32	65	103.62	104.00	-9	21,089	-0.04%
2024/04/01	6.2	100.53	3	101.33	100.00	3.2	20,575	0.02%
2024/03/29	86	100.72	145	100.41	101.00	-59	20,404	-0.29%	大賣/
2024/03/28	92	107.54	18	107.14	106.00	74	19,494	0.38%
2024/03/27	197.1	114.14	12	113.38	112.50	185.1	19,028	0.97%	大買/鉅額交易
2024/03/26	161.1	116.21	149	118.20	120.50	12.1	18,645	0.07%	大買/大賣/
2024/03/25	19	118.61	10	118.50	119.00	9	18,501	0.05%
2024/03/22	61	119.44	11	119.77	121.50	50	18,373	0.27%
2024/03/21	9	123.89	10	123.90	123.50	-1	17,776	-0.01%
2024/03/20	104	119.73	106.5	121.19	123.00	-2.5	17,149	-0.01%	大買/大賣/
2024/03/19	1	116.00	23.2	116.00	116.00	-22.2	16,220	-0.14%
2024/03/18	4.5	111.50	2.2	111.05	112.00	2.3	16,014	0.01%
2024/03/15	7	112.00	1	112.50	112.00	6	15,877	0.04%
2024/03/14	13	112.12	2	112.00	112.00	11	15,754	0.07%
2024/03/13	5	114.00	2	114.25	114.50	3	15,658	0.02%
2024/03/12	22	114.82	3	114.50	115.00	19	15,421	0.12%
2024/03/11	10	113.60	5	113.70	113.50	5	15,300	0.03%
2024/03/08	9	114.11	12	114.46	114.00	-3	15,216	-0.02%
2024/03/07	18.1	111.78	20	111.48	111.00	-2	14,955	-0.01%
2024/03/06	1	113.50	4	113.38	113.50	-3	14,923	-0.02%
2024/03/05	2.9	113.12	1	114.00	114.00	1.9	15,414	0.01%
2024/03/04	0	0.00	4	115.37	114.00	-4	15,340	-0.03%
2024/03/01	8	112.00	28.6	112.15	112.50	-20.6	15,103	-0.14%
2024/02/29	22.1	109.48	2	110.00	109.50	20.1	14,922	0.13%
2024/02/27	6.6	108.15	22	110.11	107.50	-15.4	14,665	-0.11%
2024/02/26	10	107.15	0	0.00	107.00	10	14,218	0.07%
2024/02/23	2	109.25	1	109.50	108.50	1	14,389	0.01%
2024/02/22	4	109.00	3	109.00	108.50	1	14,475	0.01%
2024/02/21	22	106.25	2	106.50	106.00	20	14,507	0.14%
2024/02/20	1	108.00	1	108.50	108.50	0	14,492	0.00%
2024/02/19	20	109.38	0	0.00	109.00	20	14,504	0.14%
2024/02/16	23	109.07	4	111.38	110.00	19	14,698	0.13%
2024/02/15	4	109.50	5	108.90	108.50	-1	14,602	-0.01%
2024/02/05	0	0.00	5	113.40	113.00	-5	14,449	-0.03%
2024/02/02	1	111.50	2	111.25	111.50	-1	14,410	-0.01%
2024/01/31	0	0.00	1	107.50	108.50	-1	14,995	-0.01%
2024/01/30	7	109.79	1	110.50	108.50	6	14,951	0.04%
2024/01/29	1	109.50	2	109.50	109.50	-1	14,980	-0.01%
2024/01/26	4	108.25	0	0.00	107.50	4	15,097	0.03%
2024/01/25	2.3	110.57	0	0.00	111.00	2.3	15,316	0.02%
2024/01/24	2	112.50	0	0.00	112.00	2	15,583	0.01%
2024/01/23	1	114.50	0	0.00	113.50	1	16,223	0.01%
2024/01/22	14	113.57	14.2	114.42	114.50	-0.2	16,246	0.00%
2024/01/19	0	0.00	14	109.54	110.00	-14	15,779	-0.09%
2024/01/18	4	106.88	0	0.00	106.50	4	15,715	0.03%
2024/01/17	0.2	107.92	0	0.00	107.50	0.2	15,890	0.00%
2024/01/16	2	106.75	0	0.00	106.50	2	16,006	0.01%
2024/01/15	0	0.00	1	107.00	107.00	-1	16,135	-0.01%
2024/01/12	3	107.50	3	107.00	107.00	0	16,406	0.00%
2024/01/11	6	108.33	1	107.50	108.50	5	16,484	0.03%
2024/01/10	7	108.64	1	109.00	107.00	6	16,822	0.04%
2024/01/09	0	0.00	5	117.00	114.50	-5	17,003	-0.03%
2024/01/05	1	113.00	2	114.25	114.50	-1	17,597	-0.01%
2024/01/04	0	0.00	60	113.00	113.50	-60	17,722	-0.34%
2024/01/03	6	113.33	10	112.50	112.50	-4	18,163	-0.02%
2024/01/02	6	116.92	127	114.13	115.00	-121	18,268	-0.66%	大賣/鉅額交易
2023/12/29	12	118.21	5	118.50	117.00	7	18,342	0.04%
2023/12/28	30	118.50	1	119.50	118.00	29	18,469	0.16%
2023/12/27	50	118.00	9	117.11	117.00	41	18,597	0.22%
2023/12/26	1	115.00	1	117.00	117.00	0	19,043	0.00%
2023/12/25	0	0.00	2	116.25	116.50	-2	19,286	-0.01%
2023/12/22	1	115.50	4.1	115.73	115.50	-3.1	19,348	-0.02%
2023/12/21	0	0.00	0	115.00	114.00	0	19,305	0.00%
2023/12/20	1	115.00	2.3	114.08	114.00	-1.3	19,235	-0.01%
2023/12/19	2.2	113.00	1	113.00	112.50	1.2	19,210	0.01%
2023/12/18	1	111.00	0	0.00	112.00	1	19,261	0.01%
2023/12/15	0	0.00	1.3	112.85	112.00	-1.3	19,464	-0.01%
2023/12/14	1	113.50	0	115.25	114.50	1	19,506	0.01%
2023/12/13	100	113.00	4	113.13	113.00	96	19,776	0.49%
2023/12/12	2	110.25	2	111.75	110.00	0	20,374	0.00%
2023/12/11	7	114.14	12	112.42	110.50	-5	20,717	-0.02%
2023/12/08	1	113.00	4	112.62	113.00	-3	20,897	-0.01%
2023/12/07	1	110.50	0	0.00	110.00	1	21,144	0.00%
2023/12/06	3	112.00	2	111.75	111.50	1	21,603	0.00%
2023/12/05	10	110.50	5	111.00	110.50	5	21,792	0.02%
2023/12/04	4	110.13	8.1	110.06	110.50	-4.1	21,848	-0.02%
2023/12/01	4	108.13	2	109.00	108.00	2	21,927	0.01%
2023/11/30	3	107.33	7	109.36	110.00	-4	22,204	-0.02%
2023/11/29	2	109.00	4	109.75	109.00	-2	21,907	-0.01%
2023/11/24	0	0.00	1	107.00	107.50	-1	23,074	0.00%
2023/11/23	3	106.33	0	0.00	106.50	3	23,281	0.01%
2023/11/22	11.1	108.18	2	107.50	107.00	9.1	23,623	0.04%
2023/11/21	2	111.50	5	112.20	112.00	-3	23,791	-0.01%
2023/11/20	10	109.60	1	109.00	109.00	9	24,621	0.04%
2023/11/17	3	109.33	1	110.00	109.50	2	24,927	0.01%
2023/11/16	2.2	111.27	2	112.00	110.50	0.2	25,782	0.00%
2023/11/15	3	113.83	6	115.08	112.50	-3	26,162	-0.01%
2023/11/14	1	111.00	1	113.00	113.00	0	26,650	0.00%
2023/11/13	5	112.10	4	112.13	112.50	1	27,219	0.00%
2023/11/10	6	112.50	0	0.00	112.50	6	27,695	0.02%
2023/11/09	0	0.00	3	110.67	112.00	-3	28,276	-0.01%
2023/11/08	8	114.06	6	113.92	113.50	2	28,308	0.01%
2023/11/06	4	111.13	0	111.00	111.00	4	29,172	0.01%
2023/11/03	2	109.75	2	109.75	109.00	0	29,733	0.00%
2023/11/02	10	109.00	3	108.50	108.50	7	30,927	0.02%
2023/11/01	1	103.50	1	104.00	103.50	0	32,530	0.00%
2023/10/31	7	103.57	13	101.50	100.00	-6	33,831	-0.02%
2023/10/30	7	106.50	7	107.00	107.00	0	34,781	0.00%
2023/10/27	0	0.00	0.1	109.00	108.50	-0.1	36,368	0.00%
2023/10/26	0	0.00	0.2	108.00	107.00	-0.2	39,862	0.00%
2023/10/25	1	108.50	0	0.00	109.00	1	41,518	0.00%
2023/10/24	1	106.50	4.1	108.99	109.00	-3.1	42,275	-0.01%
2023/10/23	3	106.50	1.1	106.59	106.00	1.9	43,207	0.00%
2023/10/20	4	107.25	0	0.00	108.00	4	44,789	0.01%
2023/10/19	3	105.00	4	105.75	107.00	-1	46,031	0.00%
2023/10/18	2	105.25	1	106.00	106.00	1	47,121	0.00%
2023/10/17	2	110.75	5	109.20	109.50	-3	47,248	-0.01%
2023/10/16	0	113.50	9.5	113.25	113.00	-9.5	47,611	-0.02%
2023/10/13	9.1	117.03	4	119.00	115.50	5.1	49,033	0.01%
2023/10/12	4	122.88	1	123.50	122.50	3	50,019	0.01%
2023/10/11	4	124.25	5.3	122.48	119.50	-1.3	51,825	0.00%
2023/10/06	5	122.00	2	120.25	119.50	3	53,145	0.01%
2023/10/04	1	120.50	3	120.50	121.00	-2	55,204	0.00%
2023/10/02	9.2	125.78	4	126.25	125.50	5.2	55,661	0.01%
2023/09/28	7.3	120.49	5	120.20	121.50	2.3	55,678	0.00%
2023/09/27	4.1	118.63	4	118.88	120.00	0.1	55,761	0.00%
2023/09/26	0	0.00	3	121.17	120.00	-3	56,557	-0.01%
2023/09/25	1	120.00	2.1	119.52	120.00	-1.1	57,134	0.00%
2023/09/22	6.4	119.37	3	117.00	120.00	3.4	57,243	0.01%
2023/09/21	2	119.25	0.4	119.23	119.00	1.6	57,167	0.00%
2023/09/20	3	119.68	3.1	121.47	120.00	-0.1	57,135	0.00%
2023/09/19	1	121.00	1	121.00	120.00	0	57,017	0.00%
2023/09/18	7.2	120.72	7	120.36	121.00	0.2	57,037	0.00%
2023/09/15	1.2	126.68	0	0.00	126.00	1.2	56,867	0.00%
2023/09/14	5	126.50	3	127.33	126.50	2	56,479	0.00%
2023/09/13	0	123.50	2.1	123.95	124.00	-2.1	56,683	0.00%
2023/09/12	4	125.25	1.1	125.95	125.00	2.9	57,375	0.01%
2023/09/11	3	127.84	16	126.69	127.50	-13	57,497	-0.02%
2023/09/08	7.1	134.92	5	134.90	134.50	2.1	57,338	0.00%
2023/09/07	1	132.50	2	133.50	134.00	-1	57,293	0.00%
2023/09/06	11	135.82	10	134.50	134.50	1	57,478	0.00%
2023/09/05	1	132.00	0	0.00	134.00	1	57,483	0.00%
2023/09/04	0	133.50	1	133.50	134.00	-1	57,142	0.00%
2023/09/01	6	135.33	5	135.40	134.50	1	57,005	0.00%
2023/08/31	6.1	136.31	1	135.00	137.00	5.1	56,688	0.01%
2023/08/30	9	140.17	7	138.71	138.50	2	56,369	0.00%
2023/08/29	1	138.50	2	140.75	141.50	-1	56,148	0.00%
2023/08/28	17.1	139.30	46	139.91	138.50	-28.9	55,969	-0.05%
2023/08/25	48.1	149.52	8	147.44	145.00	40.1	56,009	0.07%
2023/08/24	24	154.15	35	152.83	151.50	-11	55,662	-0.02%
2023/08/23	60.1	146.78	59	147.65	148.50	1.1	54,756	0.00%
2023/08/22	6	151.67	13	150.81	149.00	-7	54,411	-0.01%
2023/08/21	19	143.05	10	142.70	144.00	9	53,448	0.02%
2023/08/18	14	147.43	22	145.07	146.00	-8	52,991	-0.02%
2023/08/17	19.3	147.31	22	148.09	150.00	-2.7	52,290	-0.01%
2023/08/16	5	143.60	7	144.79	147.00	-2	51,639	0.00%
2023/08/15	3	143.17	10	142.70	143.50	-7	51,032	-0.01%
2023/08/14	14	138.04	5	138.10	136.50	9	50,387	0.02%
2023/08/11	21	140.00	18	138.42	137.00	3	50,063	0.01%
2023/08/10	6	137.25	20	135.73	139.00	-14	49,689	-0.03%
2023/08/09	8	140.88	15	139.83	141.00	-7	48,829	-0.01%
2023/08/08	27	141.76	27.1	141.28	143.00	-0.1	48,117	0.00%
2023/08/07	66.1	145.89	51.5	146.60	148.00	14.6	46,702	0.03%
2023/08/04	44.5	139.91	85	140.27	140.00	-40.5	44,740	-0.09%
2023/08/02	36.1	148.29	21	144.97	139.00	15	43,029	0.03%
2023/08/01	52.1	151.10	36.6	152.18	154.00	15.5	41,371	0.04%
2023/07/31	127.6	163.95	59	162.25	150.50	68.6	39,612	0.17%	大買/
2023/07/28	18	148.50	21	149.60	159.50	-3	36,026	-0.01%
2023/07/27	19	147.11	13	147.27	145.00	6	34,268	0.02%
2023/07/26	61	147.76	82	146.82	146.50	-21	33,322	-0.06%
2023/07/25	96	146.61	85	146.12	142.00	11	32,102	0.03%
2023/07/24	30	147.93	27.1	148.50	149.00	3	30,314	0.01%
2023/07/21	15	143.07	18	143.47	146.00	-3	28,767	-0.01%
2023/07/20	4	138.75	3	138.67	139.00	1	27,572	0.00%
2023/07/19	7	141.79	4	138.00	136.50	3	27,010	0.01%
2023/07/18	15	142.47	5	143.00	139.50	10	26,162	0.04%
2023/07/17	17.1	147.47	116	148.10	145.50	-98.9	24,515	-0.40%	大賣/
2023/07/14	18	140.03	15	139.64	144.00	3	23,051	0.01%
2023/07/13	16	130.66	37	135.55	134.00	-21	21,163	-0.10%
2023/07/12	41	126.33	40	126.54	126.50	1	19,458	0.01%
2023/07/11	5	116.80	11	118.32	120.00	-6	18,087	-0.03%
2023/07/10	3	112.01	9	112.39	112.00	-6	17,143	-0.03%
2023/07/07	115	114.45	11	111.91	111.00	104	16,763	0.62%	大買/鉅額交易
2023/07/06	3	116.67	41	114.50	114.50	-38	16,320	-0.23%
2023/07/05	14	116.07	21	114.33	115.00	-7	15,799	-0.04%
2023/07/04	50	118.40	14	117.75	119.00	36	15,353	0.23%
2023/07/03	0	0.00	83	113.40	113.50	-83	14,419	-0.58%
2023/06/30	3	103.17	1	104.50	103.50	2	13,706	0.01%
2023/06/29	1	101.50	2	102.00	102.00	-1	13,486	-0.01%
2023/06/28	51	101.08	3	100.67	100.00	48	13,410	0.36%
2023/06/27	6	100.07	4	100.00	99.30	2	13,300	0.02%
2023/06/21	51	105.48	0	0.00	105.00	51	12,831	0.40%
2023/06/20	6	104.92	6	105.50	105.00	0	12,492	0.00%
2023/06/19	3.1	108.69	4	108.75	107.00	-0.9	12,045	-0.01%
2023/06/16	5	109.19	2.3	107.15	105.00	2.7	11,437	0.02%
2023/06/15	3	109.67	5	110.59	111.00	-2	10,309	-0.02%
2023/06/14	0	101.75	1	101.00	101.00	-1	9,973	-0.01%
2023/06/13	14	102.79	14	103.46	103.00	0	9,704	0.00%
2023/06/12	3	103.83	6.9	106.93	103.00	-4	9,570	-0.04%
2023/06/09	21.4	96.37	20	97.00	97.60	1.4	9,348	0.02%
2023/06/08	0	0.00	1.9	94.11	93.80	-1.9	9,261	-0.02%
2023/06/07	3	95.60	25	94.78	96.20	-22	9,169	-0.24%
2023/06/06	20	92.49	2	93.55	93.90	18	9,024	0.20%
2023/06/05	23	93.23	20.1	94.48	96.00	2.9	9,084	0.03%
2023/06/02	2.6	89.50	21	90.01	89.80	-18.4	8,835	-0.21%
2023/06/01	3	87.03	1	87.00	86.20	2	8,725	0.02%
2023/05/31	1	88.30	2	88.10	89.00	-1	8,669	-0.01%
2023/05/30	21	87.05	0	0.00	86.70	21	8,213	0.26%
2023/05/29	1	85.90	0	0.00	86.40	1	8,084	0.01%
2023/05/26	0	0.00	3.1	83.54	83.30	-3.1	8,025	-0.04%
2023/05/24	0	0.00	0.6	79.70	79.80	-0.6	7,900	-0.01%
2023/05/22	0.2	80.90	1	81.10	81.40	-0.8	7,742	-0.01%
2023/05/19	1	81.30	14	81.98	81.90	-13	7,666	-0.17%
2023/05/18	22	81.48	21	81.90	82.00	1	7,660	0.01%
2023/05/17	1	80.00	3	79.83	80.50	-2	7,578	-0.03%
2023/05/16	3.3	77.80	0	78.40	78.60	3.3	7,471	0.04%
2023/05/12	1	76.60	0	0.00	76.10	1	7,394	0.01%
2023/05/11	1	76.60	0	0.00	77.20	1	7,436	0.01%
2023/05/10	0	0.00	1	76.00	76.60	-1	7,440	-0.01%
2023/05/09	1	76.10	1	76.70	76.60	0	7,431	0.00%
2023/05/08	1	76.50	0.1	76.70	76.90	0.9	7,460	0.01%
2023/05/05	0	0.00	0.1	76.00	76.20	-0.1	7,460	0.00%
2023/05/04	0.2	75.66	0	0.00	76.00	0.2	7,468	0.00%
2023/05/03	0	0.00	1	75.20	75.40	-1	7,453	-0.01%
2023/05/02	1	75.50	0	0.00	75.90	1	7,500	0.01%
2023/04/28	0	0.00	1	73.60	73.50	-1	7,575	-0.01%
2023/04/25	0	72.70	0	0.00	71.80	0	7,355	0.00%
2023/04/24	0	0.00	0	72.50	72.00	0	7,261	0.00%
2023/04/18	0	0.00	3.7	73.78	73.60	-3.7	7,170	-0.05%
2023/04/17	4	74.95	3	75.17	75.30	1	7,081	0.01%
2023/04/14	5	76.24	1.1	76.88	76.30	3.9	6,973	0.06%
2023/04/13	1	74.40	0	0.00	74.40	1	6,880	0.01%
2023/04/12	1	74.00	0	0.00	74.60	1	6,844	0.01%
2023/04/06	0	0.00	5	74.12	74.40	-5	6,730	-0.07%
2023/03/31	1	72.90	1	73.40	73.30	0	6,693	0.00%
2023/03/30	0.7	73.10	0	0.00	73.50	0.7	7,041	0.01%
2023/03/27	0	0.00	1	73.00	73.00	-1	8,045	-0.01%
2023/03/17	0	0.00	1	70.11	70.50	-1	8,630	-0.01%
2023/03/16	0	0.00	1	71.00	70.00	-1	8,528	-0.01%
2023/03/14	1	75.10	1	74.20	74.20	0	8,568	0.00%
2023/03/08	0	0.00	1	75.10	75.00	-1	8,389	-0.01%
2023/03/07	1.1	74.91	0	0.00	75.30	1.1	8,261	0.01%
2023/03/06	0.2	73.90	2.6	74.05	74.30	-2.4	8,212	-0.03%
2023/03/03	2	72.25	2	72.75	72.70	0	8,155	0.00%
2023/03/02	1	71.10	1	71.60	71.80	0	8,112	0.00%
2023/02/22	2	69.65	1	69.80	69.40	1	8,029	0.01%
2023/02/21	2	69.80	0	0.00	69.80	2	7,989	0.03%
2023/02/17	0	0.00	1	70.10	70.10	-1	8,135	-0.01%
2023/02/16	1	69.60	2	69.95	70.00	-1	8,186	-0.01%
2023/02/15	1.2	69.03	0	0.00	69.10	1.2	8,175	0.01%
2023/02/14	0.5	69.10	1	69.70	69.60	-0.5	8,206	-0.01%
2023/02/13	0.3	69.20	0	0.00	69.60	0.3	8,223	0.00%
2023/02/10	0	0.00	1	69.80	69.50	-1	8,255	-0.01%
2023/02/09	2	69.85	3	70.33	70.30	-1	8,232	-0.01%
2023/02/08	0	0.00	1	69.10	69.40	-1	8,188	-0.01%
2023/02/03	1	67.90	2	68.10	68.20	-1	8,259	-0.01%
2023/01/31	0	0.00	4	67.33	66.40	-4	8,226	-0.05%
2023/01/30	5.1	66.91	4	67.38	67.50	1.1	8,190	0.01%
2023/01/17	0	0.00	2	65.60	65.70	-2	8,155	-0.02%
2023/01/16	0	0.00	1	65.10	65.00	-1	8,154	-0.01%
2023/01/13	1.9	65.18	0	0.00	65.10	1.9	8,288	0.02%
2023/01/12	1	64.80	1	65.00	65.00	0	8,474	0.00%
2023/01/10	0.5	65.60	0	0.00	66.10	0.5	8,725	0.01%
2023/01/06	1	65.00	0	0.00	64.70	1	8,730	0.01%
2022/12/21	3	63.03	1	63.30	63.30	2	9,078	0.02%
2022/12/16	9	64.39	9	64.60	65.20	0	8,006	0.00%
2022/12/07	2	63.30	1	63.31	62.60	1	7,992	0.01%
2022/12/06	0.4	65.40	0	0.00	65.80	0.4	7,778	0.00%
2022/12/01	2	65.40	4	65.58	65.80	-2	7,677	-0.03%
2022/11/30	1	64.70	1	65.20	65.60	0	7,673	0.00%
2022/11/29	0	0.00	1	65.00	65.60	-1	7,635	-0.01%
2022/11/28	3	64.46	2	64.55	65.50	1	7,591	0.01%
2022/11/25	2	64.80	2	64.60	64.50	0	7,561	0.00%
2022/11/24	2.4	64.94	1	64.50	66.10	1.4	7,516	0.02%
2022/11/22	2	64.10	0.2	64.80	64.10	1.8	7,402	0.02%
2022/11/21	3	66.43	0	0.00	65.70	3	7,329	0.04%
2022/11/18	2	66.90	2	67.40	67.40	0	7,258	0.00%
2022/11/17	1	66.90	3	66.97	67.50	-2	7,263	-0.03%
2022/11/16	2.5	67.36	2	67.85	67.60	0.5	7,251	0.01%
2022/11/15	1	65.00	1	65.50	66.70	0	7,233	0.00%
2022/11/11	0	0.00	2	66.35	65.90	-2	7,152	-0.03%
2022/11/10	1.5	65.53	0	0.00	65.60	1.5	7,171	0.02%
2022/11/01	0.5	66.30	0	0.00	66.70	0.5	7,468	0.01%
2022/10/31	0	0.00	0.3	64.49	64.00	-0.3	7,416	0.00%
2022/10/27	0	0.00	1.2	64.98	64.50	-1.2	7,463	-0.02%
2022/10/26	1	64.86	1	65.00	65.40	0	7,481	0.00%
2022/10/25	0.3	64.20	0	0.00	64.70	0.3	7,462	0.00%
2022/10/21	3.8	65.13	3	65.50	65.50	0.8	7,407	0.01%
2022/10/20	9	63.61	10	64.01	63.70	-1	7,305	-0.01%
2022/10/19	26	65.12	26	64.94	65.00	0	7,186	0.00%
2022/10/18	0	0.00	2	61.80	62.70	-2	7,006	-0.03%
2022/10/12	0.5	64.10	0	0.00	64.50	0.5	7,247	0.01%
2022/10/11	0	0.00	0.1	64.30	63.80	-0.1	7,174	0.00%
2022/10/06	0.1	66.70	0	0.00	66.40	0.1	7,112	0.00%
2022/09/29	0	0.00	0.1	64.80	64.70	-0.1	6,822	0.00%
2022/09/28	0	0.00	6.8	64.58	64.10	-6.8	6,765	-0.10%
2022/09/27	0.2	65.10	0	0.00	65.50	0.2	6,707	0.00%
2022/09/22	3	65.67	1	66.10	66.50	2	6,801	0.03%
2022/09/21	3	67.40	2	67.85	67.60	1	6,678	0.01%
2022/09/19	0	0.00	1	68.70	68.60	-1	6,527	-0.02%
2022/09/15	0.5	68.50	1	69.00	69.00	-0.5	6,432	-0.01%
2022/09/13	1.4	68.63	2	68.90	69.20	-0.6	6,481	-0.01%
2022/09/07	0	0.00	1	67.60	67.20	-1	6,599	-0.02%
2022/09/05	0	0.00	1	67.20	67.50	-1	6,497	-0.02%
2022/09/01	1	65.40	0.3	64.70	65.20	0.7	6,423	0.01%
2022/08/29	0	0.00	0.4	64.70	64.50	-0.4	6,374	-0.01%
2022/08/25	1	64.80	1	64.80	64.80	0	6,351	0.00%
2022/08/19	1	67.40	1	67.70	67.70	0	6,832	0.00%
2022/08/17	1	67.00	1	67.50	67.70	0	6,860	0.00%
2022/08/16	4	66.73	3	66.90	67.20	1	6,818	0.01%
2022/08/11	3	67.67	3	68.00	67.90	0	6,647	0.00%
2022/08/10	2	67.35	2	67.70	67.60	0	6,613	0.00%
2022/08/09	0	0.00	1	68.10	68.10	-1	6,571	-0.02%
2022/08/08	2	66.05	2	66.50	66.50	0	6,563	0.00%
2022/08/05	1	65.60	1.1	66.00	66.50	-0.1	6,597	0.00%
2022/08/04	1	65.60	1	65.80	65.80	0	6,601	0.00%
2022/08/03	1	64.40	1	64.70	64.80	0	6,567	0.00%
2022/08/02	0.3	64.60	0	0.00	65.10	0.3	6,608	0.00%
2022/08/01	2	65.00	2	65.10	65.00	0	6,555	0.00%
2022/07/28	1	63.40	1	63.80	64.30	0	6,466	0.00%
2022/07/27	2	63.10	12	63.73	64.00	-10	6,445	-0.16%
2022/07/21	0	0.00	0.1	62.60	62.20	-0.1	6,405	0.00%
2022/07/19	0.4	58.40	0	0.00	58.80	0.4	6,024	0.01%
2022/07/14	1	57.40	0	0.00	57.50	1	6,440	0.02%
2022/07/12	0.5	56.40	0	0.00	56.80	0.5	6,418	0.01%
2022/07/08	0.1	57.10	0	0.00	57.20	0.1	6,415	0.00%
2022/07/04	3	55.33	0	0.00	55.30	3	6,339	0.05%
2022/06/27	3	57.10	0	0.00	56.90	3	6,137	0.05%
2022/06/24	1.2	57.28	1	56.80	56.80	0.2	6,048	0.00%
2022/06/17	1.8	59.22	0	0.00	59.10	1.8	5,627	0.03%
2022/06/14	1	61.20	1	60.80	60.90	0	5,945	0.00%
2022/06/13	3	60.50	0	0.00	61.00	3	6,012	0.05%
2022/06/01	0	0.00	1	64.10	63.50	-1	6,240	-0.02%
2022/05/31	0.8	62.70	0	0.00	63.20	0.8	6,218	0.01%
2022/05/26	1	60.90	2	60.75	60.90	-1	5,739	-0.02%
2022/05/25	1	62.00	0	0.00	62.20	1	5,896	0.02%
2022/05/23	0	0.00	0.7	62.73	62.40	-0.7	5,972	-0.01%
2022/05/18	5	62.90	0	0.00	63.40	5	6,086	0.08%
2022/05/11	0.3	63.50	0	0.00	63.80	0.3	6,304	0.01%
2022/05/03	0.4	65.00	0	0.00	65.00	0.4	6,805	0.01%
2022/04/28	0	0.00	0	65.90	65.30	0	6,877	0.00%
2022/04/27	0	0.00	0.2	65.86	65.60	-0.2	6,836	0.00%
2022/04/20	2	64.70	0	0.00	65.70	2	6,431	0.03%
2022/04/14	0	0.00	2	68.10	67.80	-2	6,104	-0.03%
2022/04/13	2.1	67.71	0	0.00	68.10	2.1	6,148	0.03%
2022/04/08	0.1	67.00	0	0.00	67.60	0.1	6,211	0.00%
2022/04/07	1	66.80	1	66.41	66.40	0	6,206	0.00%
2022/04/06	0	0.00	0.2	67.90	67.80	-0.2	6,167	0.00%
2022/03/31	2.2	68.76	2	68.10	68.10	0.2	6,192	0.00%
2022/03/23	0	0.00	3	67.40	67.50	-3	6,307	-0.05%
2022/03/22	0	0.00	2	67.00	67.50	-2	6,296	-0.03%
2022/03/21	0	0.00	2	66.70	66.60	-2	6,302	-0.03%
2022/03/18	7	66.24	1.6	66.72	65.50	5.4	6,251	0.09%
2022/03/17	0	0.00	2	70.60	71.00	-2	5,935	-0.03%
2022/03/16	0.1	69.70	0	0.00	70.10	0.1	5,822	0.00%
2022/03/15	1	69.20	1	69.50	69.50	0	5,775	0.00%
2022/03/11	1	70.70	0	0.00	70.60	1	5,733	0.02%
2022/03/09	0.2	68.80	0	0.00	69.50	0.2	5,767	0.00%
2022/03/08	0.3	68.44	0	0.00	68.20	0.3	5,736	0.00%
2022/03/07	0.1	68.20	0.2	68.00	68.50	-0.1	5,684	0.00%
2022/03/04	0	0.00	2	69.20	69.60	-2	5,678	-0.04%
2022/03/03	6.2	70.04	3	69.80	69.80	3.2	5,652	0.06%
2022/03/02	0	0.00	2	68.65	68.90	-2	5,629	-0.04%
2022/03/01	1	68.70	0	0.00	68.60	1	5,603	0.02%
2022/02/25	0	0.00	1	68.00	68.40	-1	5,535	-0.02%
2022/02/24	0	0.00	2	67.70	67.60	-2	5,346	-0.04%
2022/02/23	1	67.90	0	0.00	67.80	1	5,251	0.02%
2022/02/22	0	0.00	0.2	67.60	67.50	-0.2	5,231	0.00%
2022/02/18	0	0.00	0.4	68.26	68.20	-0.4	5,150	-0.01%
2022/02/17	0	0.00	3	68.40	68.60	-3	5,109	-0.06%
2022/02/16	2	68.20	1	67.50	67.90	1	5,011	0.02%
2022/02/15	6	66.72	5	66.62	66.50	1	4,916	0.02%
2022/02/10	2	68.45	0	0.00	68.60	2	4,680	0.04%
2022/02/09	2.2	68.70	6	68.62	69.10	-3.8	4,603	-0.08%
2022/02/08	211.9	68.39	15	67.21	68.80	196.9	4,421	4.45%	大買/鉅額交易
2022/02/07	8	63.91	2	64.50	64.60	6	4,184	0.14%
2022/01/14	1	63.80	2	64.00	63.80	-1	4,117	-0.02%
2022/01/11	2	63.30	0	0.00	63.50	2	4,622	0.04%
2022/01/07	1	63.60	0	0.00	63.70	1	4,678	0.02%
2022/01/05	1	64.40	2	64.60	64.40	-1	4,721	-0.02%
2022/01/04	0.5	63.90	1	64.50	64.40	-0.5	4,711	-0.01%
2022/01/03	2	63.70	1	63.30	63.40	1	4,679	0.02%
2021/12/30	0.8	63.30	0	0.00	63.80	0.8	4,730	0.02%
2021/12/29	3	63.87	0	0.00	64.10	3	4,817	0.06%
2021/12/28	0.1	63.40	0	0.00	63.80	0.1	4,865	0.00%
2021/12/20	0	0.00	1	61.00	61.00	-1	5,132	-0.02%
2021/12/10	0	0.00	1	62.70	62.70	-1	5,531	-0.02%
2021/12/09	1	62.20	0	0.00	62.60	1	5,564	0.02%
2021/12/06	0	0.00	2	62.10	62.10	-2	5,513	-0.04%
2021/11/26	2	60.05	0	0.00	60.10	2	5,452	0.04%
2021/11/24	1	60.30	0	0.00	60.70	1	5,520	0.02%
2021/11/23	3	60.50	0	0.00	60.40	3	5,560	0.05%
2021/11/19	1	61.20	1	61.10	61.60	0	5,665	0.00%
2021/11/17	1	62.10	0	0.00	62.00	1	5,640	0.02%
2021/11/16	0	0.00	1	61.70	62.60	-1	5,661	-0.02%
2021/11/09	1	61.10	0	0.00	61.60	1	5,932	0.02%
2021/11/05	0	0.00	0	61.30	61.50	0	5,988	0.00%
2021/11/04	2	61.00	0	0.00	61.00	2	5,994	0.03%
2021/11/02	0	0.00	1	61.30	61.00	-1	6,042	-0.02%
2021/11/01	2	61.30	0	0.00	61.50	2	6,031	0.03%
2021/10/29	1	61.30	0	0.00	61.30	1	6,098	0.02%
2021/10/28	1	61.50	0	0.00	61.30	1	6,123	0.02%
2021/10/27	0	61.40	0	0.00	62.00	0	6,233	0.00%
2021/10/21	0.1	60.80	0.2	61.06	60.40	-0.1	6,652	0.00%
2021/10/20	2	60.70	0	0.00	60.40	2	6,581	0.03%
2021/10/19	7	62.17	181	62.06	62.10	-174	6,426	-2.71%	大賣/鉅額交易
2021/10/18	0	0.00	1	65.20	64.80	-1	6,346	-0.02%
2021/10/15	0	0.00	1	64.80	64.90	-1	6,402	-0.02%
2021/10/14	4.2	65.19	5	65.50	64.30	-0.8	6,410	-0.01%
2021/10/13	0	64.10	0.2	64.10	64.20	-0.2	6,414	0.00%
2021/10/12	0	63.50	0	0.00	63.20	0	6,344	0.00%
2021/10/08	0	0.00	2	64.20	64.00	-2	6,381	-0.03%
2021/10/07	0.2	63.20	0	0.00	63.10	0.2	6,454	0.00%
2021/10/06	0.1	62.70	0	0.00	63.00	0.1	6,490	0.00%
2021/10/01	0	0.00	2	62.10	62.20	-2	6,517	-0.03%
2021/09/29	0.1	63.90	1	64.50	64.40	-0.9	6,473	-0.01%
2021/09/28	37.8	64.87	1.1	64.33	64.50	36.8	6,552	0.56%
2021/09/27	0	0.00	0.1	63.90	64.10	-0.1	6,628	0.00%
2021/09/24	2.8	64.21	3	64.20	64.00	-0.2	6,687	0.00%
2021/09/23	1	63.73	0	0.00	63.80	1	6,730	0.01%
2021/09/15	1	61.50	0	0.00	61.50	1	7,126	0.01%
2021/09/03	0	60.80	0	0.00	60.90	0	7,394	0.00%
2021/08/30	1	60.40	1.9	60.29	61.00	-0.9	7,338	-0.01%
2021/08/27	1	59.40	0	0.00	59.70	1	7,302	0.01%
2021/08/26	0	0.00	0.1	59.00	58.90	-0.1	7,262	0.00%
2021/08/25	0.1	59.20	0	0.00	59.40	0.1	7,197	0.00%
2021/08/24	0	58.50	0	0.00	58.40	0	7,142	0.00%
2021/08/23	2	58.30	0	0.00	58.30	2	7,156	0.03%
2021/08/17	1	59.00	1	58.70	58.50	0	7,149	0.00%
2021/08/16	0	0.00	0.5	59.71	58.60	-0.5	7,082	-0.01%
2021/08/11	0.2	62.30	0	0.00	62.60	0.2	6,972	0.00%
2021/08/09	0.3	62.40	0	62.10	62.60	0.3	7,005	0.00%
2021/08/06	5	62.20	0.3	62.80	62.50	4.7	7,002	0.07%
2021/08/04	0.3	63.40	0	0.00	63.20	0.3	7,168	0.00%
2021/08/02	2	63.70	0	0.00	63.90	2	7,178	0.03%
2021/07/30	6.5	64.01	19	64.01	64.10	-12.5	7,141	-0.18%
2021/07/29	0	0.00	1.9	60.02	59.80	-1.9	6,841	-0.03%
2021/07/28	5.1	58.10	0	0.00	58.90	5.1	6,813	0.07%
2021/07/26	2	58.70	1	58.70	58.70	1	7,109	0.01%
2021/07/23	7	58.13	0.1	58.90	57.90	6.9	7,161	0.10%
2021/07/22	5.2	58.22	0	0.00	58.70	5.2	7,133	0.07%
2021/07/21	0	0.00	2	58.85	58.50	-2	7,069	-0.03%
2021/07/14	1	58.30	0	0.00	58.20	1	7,032	0.01%
2021/07/09	1	57.10	0	0.00	57.50	1	6,898	0.01%
2021/07/07	0	0.00	0.1	58.10	58.00	-0.1	6,908	0.00%
2021/06/30	1	57.50	0	0.00	57.60	1	6,553	0.02%
2021/06/29	5	58.04	0	0.00	57.40	5	6,509	0.08%
2021/06/28	0	0.00	2	64.20	63.70	-2	6,222	-0.03%
2021/06/25	0	0.00	1	64.80	64.10	-1	6,148	-0.02%
2021/06/24	4	64.30	2	64.70	64.70	2	6,104	0.03%
2021/06/23	1	63.40	0	0.00	64.10	1	5,975	0.02%
2021/06/22	1	64.10	0	0.00	63.60	1	5,838	0.02%
2021/06/21	0	0.00	1	64.60	64.50	-1	5,742	-0.02%
2021/06/18	1	66.90	0.1	65.80	64.90	0.9	5,662	0.02%
2021/06/17	1	66.30	0	0.00	66.30	1	5,523	0.02%
2021/06/15	0	0.00	1	65.50	65.60	-1	5,688	-0.02%
2021/06/11	0.6	65.46	0	0.00	65.50	0.6	5,744	0.01%
2021/06/07	0.4	65.10	0	0.00	65.30	0.4	6,306	0.01%
2021/06/04	1	65.50	1.3	65.48	65.40	-0.3	6,356	0.00%
2021/06/03	0	0.00	1	65.70	65.60	-1	6,683	-0.01%
2021/06/02	0.6	66.03	1	66.20	66.20	-0.4	6,715	-0.01%
2021/06/01	1.5	66.08	2	66.35	66.40	-0.5	6,879	-0.01%
2021/05/31	1.8	65.80	5	66.00	66.20	-3.2	7,003	-0.05%
2021/05/28	5.3	64.86	0	0.00	65.70	5.3	7,047	0.08%
2021/05/24	0	0.00	0.8	63.00	63.20	-0.8	7,499	-0.01%
2021/05/21	0	0.00	1	63.30	63.10	-1	7,600	-0.01%
2021/05/20	0	0.00	10	62.30	62.60	-10	7,744	-0.13%
2021/05/18	1.6	62.13	1	62.30	62.00	0.6	7,955	0.01%
2021/05/17	0.7	60.56	0	0.00	61.10	0.7	8,033	0.01%
2021/05/14	0.4	61.87	1	62.10	61.90	-0.6	8,008	-0.01%
2021/05/13	0.5	59.48	1.9	60.94	60.90	-1.5	8,049	-0.02%
2021/05/12	2.6	60.96	0	0.00	61.20	2.6	8,044	0.03%
2021/05/11	0	0.00	0.4	64.24	63.00	-0.4	8,078	-0.01%
2021/05/10	3	66.33	8.6	66.11	66.00	-5.6	8,070	-0.07%
2021/05/07	34.1	66.58	0	0.00	67.40	34.1	8,241	0.41%
2021/05/06	0.2	65.20	0.5	64.70	64.00	-0.3	8,286	0.00%
2021/05/05	1	66.10	6	66.05	65.80	-5	8,361	-0.06%
2021/05/04	4.9	66.33	13	66.43	66.30	-8.1	8,559	-0.09%
2021/05/03	14	66.28	4	66.88	67.10	10	8,517	0.12%
2021/04/29	2.8	64.16	1	64.80	63.90	1.8	8,343	0.02%
2021/04/28	1.5	63.80	3.1	64.36	64.50	-1.6	8,294	-0.02%
2021/04/27	0.7	64.06	3	64.53	64.40	-2.3	8,368	-0.03%
2021/04/26	5.1	64.38	5	64.84	64.90	0.1	8,364	0.00%
2021/04/23	4.3	63.59	1	64.00	64.10	3.3	8,391	0.04%
2021/04/22	1.8	63.07	1	63.70	63.50	0.8	8,463	0.01%
2021/04/21	0	0.00	0.6	64.40	63.70	-0.6	8,452	-0.01%
2021/04/20	0	0.00	1	64.30	64.20	-1	8,499	-0.01%
2021/04/19	0.7	62.97	1	63.10	63.50	-0.3	8,541	0.00%
2021/04/16	1	62.50	1	62.40	63.00	0	8,612	0.00%
2021/04/15	1	62.30	0.1	62.70	62.50	0.9	8,690	0.01%
2021/04/14	1	63.00	0.4	61.70	62.30	0.6	8,731	0.01%
2021/04/13	0	0.00	3	63.30	63.00	-3	8,837	-0.03%
2021/04/08	0.8	64.80	2	65.10	65.20	-1.2	9,032	-0.01%
2021/04/07	1.4	63.80	1	64.30	64.50	0.4	8,998	0.00%
2021/03/31	0.3	63.70	6	63.03	62.80	-5.7	8,883	-0.06%
2021/03/30	9.1	63.39	2	63.40	64.00	7.1	8,781	0.08%
2021/03/29	2.6	62.25	6	62.37	62.70	-3.4	8,740	-0.04%
2021/03/26	1	61.50	0	0.00	61.90	1	8,735	0.01%
2021/03/25	0	0.00	0.1	61.50	61.90	-0.1	8,762	0.00%
2021/03/24	0.4	61.00	0	0.00	61.60	0.4	8,981	0.00%
2021/03/23	0.2	61.00	0	0.00	61.60	0.2	8,998	0.00%
2021/03/22	0	0.00	1	60.90	61.30	-1	8,991	-0.01%
2021/03/19	0	0.00	1.1	60.99	61.10	-1.1	8,988	-0.01%
2021/03/18	0.8	61.24	0	0.00	61.60	0.8	8,868	0.01%
2021/03/16	0	0.00	2	60.45	60.30	-2	8,797	-0.02%
2021/03/15	4	60.00	15.6	60.00	59.90	-11.6	8,767	-0.13%
2021/03/12	16.1	60.10	5	61.12	62.10	11.1	8,654	0.13%
2021/03/10	1.1	57.62	0	0.00	58.00	1.1	8,425	0.01%
2021/03/09	0	0.00	1.3	57.32	57.20	-1.3	8,380	-0.02%
2021/03/05	3	58.30	0.1	58.70	58.40	2.9	8,103	0.04%
2021/03/02	0.4	60.00	0	0.00	58.80	0.4	7,948	0.01%
2021/02/26	3	59.37	1.5	59.97	59.40	1.5	7,815	0.02%
2021/02/25	0.5	60.60	0	0.00	60.70	0.5	7,575	0.01%
2021/02/23	1	60.20	8	60.79	60.20	-7	7,422	-0.09%
2021/02/22	8.1	60.03	8	60.35	61.20	0.1	7,354	0.00%
2021/02/19	1.3	58.32	2.9	58.41	58.50	-1.6	7,273	-0.02%
2021/02/18	3.8	57.72	1	57.90	58.40	2.8	7,244	0.04%
2021/02/17	1.5	56.20	0	0.00	56.80	1.5	7,173	0.02%
2021/02/05	3	55.50	2.2	55.65	55.90	0.8	7,068	0.01%
2021/02/04	0	0.00	1	56.50	56.10	-1	7,039	-0.01%
2021/02/03	0.5	56.00	1.4	55.93	56.30	-0.9	7,007	-0.01%
2021/02/02	0.9	55.77	0	0.00	56.10	0.9	6,942	0.01%
2021/01/29	1.2	55.17	0.3	54.90	54.90	0.9	6,717	0.01%
2021/01/28	0.4	56.47	1.1	56.58	57.00	-0.7	6,543	-0.01%
2021/01/27	0.4	57.78	3	57.77	57.60	-2.6	6,467	-0.04%
2021/01/26	1.3	57.14	2	56.65	56.60	-0.7	6,336	-0.01%
2021/01/25	4.1	54.75	1	54.60	54.40	3.1	6,166	0.05%
2021/01/22	1.6	52.87	5	53.34	53.00	-3.4	6,154	-0.06%
2021/01/21	4.8	52.49	0	0.00	52.70	4.8	6,133	0.08%
2021/01/20	0	0.00	2	51.85	51.90	-2	6,165	-0.03%
2021/01/19	0.6	53.15	0	0.00	53.10	0.6	6,095	0.01%
2021/01/18	0.7	53.20	2	53.05	53.40	-1.3	6,052	-0.02%
2021/01/15	2.1	53.41	5	53.94	53.80	-2.9	6,012	-0.05%
2021/01/14	1.5	53.20	2	53.90	53.60	-0.5	5,979	-0.01%
2021/01/13	2.7	53.27	1	54.00	53.60	1.7	5,932	0.03%
2021/01/12	0	0.00	1	53.10	52.80	-1	5,878	-0.02%
2021/01/11	0.7	52.91	2	53.50	53.80	-1.3	5,800	-0.02%
2021/01/08	1.5	52.40	7.6	52.31	52.60	-6.1	5,738	-0.11%
2021/01/07	5.4	51.86	1	52.40	52.20	4.4	5,643	0.08%
2021/01/06	2.4	51.93	2	51.90	51.50	0.4	5,581	0.01%
2021/01/05	4.1	51.28	2.3	51.45	51.60	1.8	5,375	0.03%
2021/01/04	2.4	50.84	5	51.14	51.40	-2.6	5,291	-0.05%
2020/12/31	0	0.00	2	49.95	49.80	-2	5,173	-0.04%
2020/12/30	0	0.00	1	49.95	50.00	-1	5,174	-0.02%
2020/12/28	0.5	49.45	0	0.00	49.90	0.5	5,162	0.01%
2020/12/24	2	49.20	0	0.00	49.20	2	5,185	0.04%
2020/12/22	1	48.65	1	49.15	48.75	0	5,157	0.00%
2020/12/21	0.5	48.80	5	49.05	49.05	-4.5	5,179	-0.09%
2020/12/18	0.2	48.20	0	0.00	48.00	0.2	5,132	0.00%
2020/12/17	0.2	48.50	0	0.00	48.50	0.2	4,936	0.00%
2020/12/15	0.2	48.20	0	0.00	48.20	0.2	4,923	0.00%
2020/12/14	0.2	48.50	0	0.00	48.50	0.2	4,941	0.00%
2020/12/11	0	0.00	2	48.75	48.90	-2	4,987	-0.04%
2020/12/10	0.2	49.05	0	0.00	49.05	0.2	4,991	0.00%
2020/12/09	0.5	49.00	1	49.05	49.25	-0.5	4,972	-0.01%
2020/12/08	0.5	48.70	0	0.00	48.95	0.5	4,933	0.01%
2020/12/02	4	49.23	4	49.40	49.35	0	4,779	0.00%
2020/11/26	0.5	48.40	0	0.00	48.65	0.5	4,653	0.01%
2020/11/25	2	48.55	2	48.23	48.25	0	4,727	0.00%
2020/11/24	2	48.45	2	48.35	48.30	0	4,747	0.00%
2020/11/18	2	48.60	2	48.80	48.55	0	4,609	0.00%
2020/11/05	0	0.00	2.1	47.23	47.30	-2.1	4,711	-0.05%
2020/11/04	2	47.25	2	47.25	47.25	0	4,729	0.00%
2020/11/02	5	45.85	0	0.00	45.85	5	4,759	0.11%
2020/10/20	1	45.75	0	0.00	45.80	1	6,185	0.02%
2020/10/07	1	45.60	1	45.40	45.40	0	6,787	0.00%
2020/09/22	1	45.90	0	0.00	45.85	1	7,388	0.01%
2020/09/18	5	46.70	0	0.00	46.85	5	7,638	0.07%
2020/09/17	0	0.00	1	47.80	47.10	-1	7,787	-0.01%
2020/09/11	0	0.00	1	46.05	46.25	-1	9,129	-0.01%
2020/09/03	1	46.70	0	0.00	46.05	1	9,816	0.01%
2020/08/28	2	46.70	0	0.00	46.65	2	10,032	0.02%
2020/08/24	1	47.00	0	0.00	46.90	1	10,330	0.01%
2020/08/21	1	46.90	0	0.00	47.00	1	10,385	0.01%
2020/08/18	0	0.00	1	48.10	47.95	-1	10,385	-0.01%
2020/08/14	1	47.20	0	0.00	47.20	1	10,414	0.01%
2020/08/12	0	0.00	10	47.55	47.60	-10	10,470	-0.10%
2020/08/11	1	47.80	0	0.00	48.00	1	10,470	0.01%
2020/08/10	0	0.00	1	48.50	48.50	-1	10,523	-0.01%
2020/08/05	0	0.00	100	49.12	49.10	-100	10,579	-0.95%
2020/08/03	11	49.62	0	0.00	48.60	11	10,452	0.11%
2020/07/31	102	50.17	8	49.48	49.60	94	10,222	0.92%	大買/
2020/07/30	1	45.20	3	45.50	45.70	-2	9,516	-0.02%
2020/07/29	2	45.10	0	0.00	44.80	2	9,473	0.02%
2020/07/21	1	47.00	2	47.00	46.80	-1	9,641	-0.01%
2020/07/14	0.2	47.00	0	0.00	46.95	0.2	9,476	0.00%
2020/07/13	1	46.60	1	46.90	47.10	0	9,445	0.00%
2020/07/07	5	46.85	0	0.00	47.05	5	9,124	0.05%
2020/07/06	2	47.05	1	47.05	47.05	1	9,052	0.01%
2020/07/02	1	47.10	1	47.20	47.15	0	9,062	0.00%
2020/07/01	2	46.73	0	0.00	46.75	2	9,093	0.02%
2020/06/30	2	46.70	0	0.00	46.30	2	9,056	0.02%
2020/06/29	3	46.87	0	0.00	46.50	3	9,047	0.03%
2020/06/24	1	47.30	1	47.35	47.30	0	8,911	0.00%
2020/06/23	5	48.20	2	47.70	47.40	3	8,773	0.03%
2020/06/22	0	0.00	5	53.40	53.10	-5	8,201	-0.06%
2020/06/19	1.5	51.60	0	0.00	52.40	1.5	7,984	0.02%
2020/06/18	2	51.90	5	52.34	52.40	-3	7,710	-0.04%
2020/06/17	1.5	51.17	0	0.00	51.30	1.5	7,599	0.02%
2020/06/15	0	0.00	1	51.50	51.30	-1	7,769	-0.01%
2020/06/12	3	49.92	2	50.40	50.80	1	7,842	0.01%
2020/06/11	1	51.60	3	51.13	50.70	-2	7,891	-0.03%
2020/06/10	0.5	51.00	2	51.10	51.40	-1.5	7,831	-0.02%
2020/06/08	0.5	50.40	1	50.80	50.80	-0.5	8,045	-0.01%
2020/06/05	0.5	50.00	1	50.20	50.40	-0.5	8,035	-0.01%
2020/06/03	0	0.00	20	49.10	49.55	-20	8,104	-0.25%
2020/06/02	14	48.90	0	0.00	48.75	14	8,024	0.17%
2020/06/01	0.5	48.60	1	48.90	48.85	-0.5	8,099	-0.01%
2020/05/28	2	48.80	0	0.00	48.20	2	8,270	0.02%
2020/05/27	2	48.45	4	48.40	48.65	-2	8,475	-0.02%
2020/05/26	4	47.90	0	0.00	48.00	4	8,632	0.05%
2020/05/21	2	47.45	4	47.33	47.35	-2	8,654	-0.02%
2020/05/15	1	46.30	0	0.00	46.10	1	8,648	0.01%
2020/05/11	2	47.05	5	47.04	46.95	-3	8,288	-0.04%
2020/05/08	2	46.90	0	0.00	46.95	2	8,178	0.02%
2020/05/07	2	46.55	0	0.00	46.45	2	8,124	0.02%
2020/05/04	0	0.00	1	46.40	46.50	-1	7,975	-0.01%
2020/04/30	1	46.60	105	46.31	46.50	-104	7,841	-1.33%	大賣/鉅額交易
2020/04/29	1	45.60	0	0.00	45.40	1	7,718	0.01%
2020/04/28	1	45.10	1	44.90	45.05	0	7,755	0.00%
2020/04/24	5	43.85	0	0.00	43.80	5	7,811	0.06%
2020/04/23	102	43.80	1	43.90	44.00	101	7,797	1.30%	大買/鉅額交易
2020/04/22	1	43.30	2	43.15	43.50	-1	7,731	-0.01%
2020/04/21	2	43.00	1	43.00	43.00	1	7,654	0.01%
2020/04/17	1	43.55	0	0.00	42.95	1	7,499	0.01%
2020/04/16	1	43.35	0	0.00	43.20	1	7,392	0.01%
2020/04/15	3	43.63	1	43.80	43.70	2	7,306	0.03%
2020/04/14	2	43.20	3	43.35	43.25	-1	7,251	-0.01%
2020/04/13	2	42.60	3	42.57	42.55	-1	7,209	-0.01%
2020/04/09	0	0.00	2	42.23	42.15	-2	7,205	-0.03%
2020/04/08	1	42.40	0	0.00	42.15	1	7,196	0.01%
2020/04/06	2	41.48	0	0.00	42.25	2	7,047	0.03%
2020/04/01	2	41.50	2	41.40	41.35	0	6,917	0.00%
2020/03/31	2	40.90	0	0.00	41.30	2	6,843	0.03%
2020/03/26	0	0.00	4.1	41.40	40.85	-4.1	6,591	-0.06%
2020/03/20	0	0.00	6	40.43	40.65	-6	6,462	-0.09%
2020/03/19	5	38.25	0	0.00	37.80	5	6,314	0.08%
2020/03/18	1	39.10	0	0.00	39.10	1	6,121	0.02%
2020/03/17	2	39.70	0	0.00	39.40	2	6,012	0.03%
2020/03/16	2	40.65	2	41.05	40.35	0	5,848	0.00%
2020/03/13	1	39.60	0	0.00	41.30	1	5,725	0.02%
2020/03/10	2	44.60	3	44.18	44.00	-1	5,216	-0.02%
2020/03/09	1	43.65	0	0.00	44.00	1	5,074	0.02%
2020/03/06	4	44.20	0	0.00	44.35	4	5,015	0.08%
2020/03/05	3	45.18	0	0.00	44.85	3	4,966	0.06%
2020/03/03	2	44.10	9	44.22	43.95	-7	4,719	-0.15%
2020/03/02	2	42.55	7	42.61	42.85	-5	4,574	-0.11%
2020/02/27	16	44.03	1	44.10	43.85	15	4,715	0.32%
2020/02/25	2	43.80	2	44.00	43.95	0	4,492	0.00%
2020/02/24	0	0.00	0.5	44.40	44.00	-0.5	4,496	-0.01%
2020/02/21	2	46.10	0	0.00	45.60	2	4,422	0.05%
2020/02/20	2	46.83	0	0.00	46.60	2	4,361	0.05%
2020/02/14	0	0.00	0.1	47.35	47.30	-0.1	4,386	0.00%
2020/02/13	1	47.10	1	47.30	47.10	0	4,469	0.00%
2020/02/12	3	47.10	2	47.10	47.10	1	4,532	0.02%
2019/12/30	0	0.00	1	49.90	49.90	-1	6,376	-0.02%
2019/12/27	0.5	49.65	0	0.00	49.95	0.5	6,483	0.01%
2019/12/19	0	0.00	0.7	50.30	50.50	-0.7	6,975	-0.01%
2019/12/18	0.5	50.70	1	51.10	51.10	-0.5	6,984	-0.01%
2019/12/17	0.5	50.20	0	0.00	50.60	0.5	7,060	0.01%
2019/12/10	0	0.00	0	49.15	49.15	0	7,045	0.00%
2019/11/29	0	0.00	1	48.50	48.40	-1	7,151	-0.01%
2019/11/22	0.5	50.50	0	0.00	50.90	0.5	7,013	0.01%
2019/11/13	0	0.00	1	50.00	49.95	-1	7,462	-0.01%
2019/11/12	0.5	50.20	0	0.00	50.60	0.5	7,580	0.01%
2019/11/07	0	0.00	1	50.80	51.10	-1	7,684	-0.01%
2019/11/06	0	0.00	0.3	50.60	50.80	-0.3	7,782	0.00%
2019/11/05	3.5	51.16	12	51.05	51.50	-8.5	7,928	-0.11%
2019/11/04	10	50.70	0	0.00	50.70	10	7,945	0.13%
2019/10/28	0.3	49.50	0	0.00	49.55	0.3	8,690	0.00%
2019/10/23	0	0.00	1	49.20	49.20	-1	8,508	-0.01%
2019/10/22	0.5	51.10	1	50.50	51.50	-0.5	8,344	-0.01%
2019/10/17	1	48.75	1	48.55	48.55	0	8,089	0.00%
2019/09/27	2	49.65	2	50.35	49.30	0	7,555	0.00%
2019/09/25	1	49.40	1	49.75	49.80	0	7,362	0.00%
2019/09/18	0	0.00	0.1	48.60	48.80	-0.1	7,117	0.00%
2019/09/05	2	48.40	2	48.55	48.75	0	7,039	0.00%
2019/08/30	1	49.40	11	49.60	50.00	-10	6,881	-0.15%
2019/08/27	1	48.60	0	0.00	48.40	1	6,762	0.01%
2019/08/22	2.5	48.38	2	48.25	48.55	0.5	6,697	0.01%
2019/08/20	1	48.70	1	48.90	49.00	0	6,719	0.00%
2019/08/19	1	48.10	1	47.10	47.10	0	6,537	0.00%
2019/08/16	1	47.10	1	47.80	47.90	0	6,449	0.00%
2019/08/15	0	0.00	1	46.75	46.65	-1	6,267	-0.02%
2019/08/08	2	46.95	4	46.74	46.80	-2	5,952	-0.03%
2019/08/06	2	46.75	2	46.70	46.80	0	5,647	0.00%
2019/08/05	2	46.88	2	46.78	47.00	0	5,463	0.00%
2019/08/01	2	44.60	7	45.70	46.25	-5	5,076	-0.10%
2019/07/31	2	43.75	2	44.08	44.30	0	4,712	0.00%
2019/07/23	3	43.30	2.8	43.66	43.70	0.2	4,723	0.01%
2019/07/22	2	42.98	0	0.00	43.00	2	4,642	0.04%
2019/07/01	0	0.00	0.7	45.60	45.80	-0.7	4,259	-0.02%
2019/06/25	0	0.00	16	44.90	44.95	-16	4,441	-0.36%
2019/06/13	16	45.10	0	0.00	45.15	16	4,511	0.35%
2019/05/23	0	0.00	0	43.95	43.95	0	5,191	0.00%
2019/05/21	0	0.00	4	44.00	44.20	-4	5,284	-0.08%
2019/05/15	0	0.00	0.6	43.50	43.50	-0.6	5,388	-0.01%
2019/04/15	0	0.00	1	44.55	44.50	-1	6,940	-0.01%
2019/04/11	1	44.25	0	0.00	44.25	1	7,075	0.01%
2019/04/02	0	0.00	2	44.55	44.80	-2	7,062	-0.03%
2019/04/01	5	44.50	0	0.00	44.60	5	7,061	0.07%
2019/03/25	0	0.00	2	44.33	45.30	-2	7,124	-0.03%
2019/03/22	0	0.00	1	44.65	44.85	-1	7,130	-0.01%
2019/03/19	0.2	44.10	0	0.00	44.15	0.2	7,223	0.00%
2019/03/11	15	43.85	1	43.80	43.60	14	7,377	0.19%
2019/03/06	3	43.62	1	43.35	43.55	2	7,935	0.03%
2019/03/05	6	43.08	3	43.23	43.10	3	8,033	0.04%
2019/03/04	2	43.28	1	43.10	43.10	1	8,087	0.01%
2019/02/27	2	44.05	2	44.40	44.55	0	7,947	0.00%
2019/02/26	3	47.17	3	47.32	47.20	0	7,749	0.00%
2019/02/20	0	0.00	1	45.80	45.95	-1	7,720	-0.01%
2019/02/13	0	0.00	23	46.60	46.70	-23	7,813	-0.29%
2019/02/11	0	0.00	4	46.36	46.65	-4	7,868	-0.05%
2019/01/30	1	45.00	1	45.25	45.25	0	7,772	0.00%
2019/01/25	1	44.05	0	0.00	44.50	1	7,655	0.01%
2019/01/23	1	43.80	2	44.00	44.10	-1	7,699	-0.01%
2019/01/22	0	0.00	0	43.10	43.35	0	7,586	0.00%
2019/01/21	1	43.00	1	43.00	43.00	0	7,476	0.00%
2019/01/16	0	0.00	2	43.00	42.70	-2	7,305	-0.03%
2019/01/15	0	0.00	10	42.93	43.05	-10	7,286	-0.14%
2019/01/14	10	42.30	35	42.50	42.50	-25	7,234	-0.35%
2019/01/11	10	43.35	0	0.00	42.95	10	7,295	0.14%
2019/01/10	15	43.15	0	0.00	42.95	15	7,226	0.21%
2019/01/09	36	42.96	8	42.54	43.30	28	7,077	0.40%
2019/01/08	3	41.67	3	41.83	41.60	0	6,880	0.00%
2019/01/04	0	0.00	1	40.95	40.65	-1	6,835	-0.01%
2019/01/03	0.5	41.30	0	0.00	41.50	0.5	6,932	0.01%
2018/12/24	1	40.55	0	0.00	40.40	1	6,848	0.01%
2018/12/22	1	40.35	1	40.35	40.40	0	6,813	0.00%
2018/12/20	0.5	40.95	0	0.00	41.20	0.5	6,826	0.01%
2018/12/18	1	40.45	1	40.00	40.00	0	6,652	0.00%
2018/12/11	1	40.45	0	0.00	40.50	1	6,529	0.02%
2018/12/10	0	0.00	2	40.38	40.95	-2	6,518	-0.03%
2018/12/07	0	0.00	1	40.90	40.55	-1	6,647	-0.02%
2018/12/04	0	0.00	7	41.55	41.65	-7	6,591	-0.11%
2018/12/03	5	41.14	21	41.24	41.30	-16	6,481	-0.25%
2018/11/30	1.5	40.20	11	40.04	40.90	-9.5	6,372	-0.15%
2018/11/28	0	0.00	4	39.53	39.70	-4	5,771	-0.07%
2018/11/22	1	38.05	0	0.00	37.80	1	5,330	0.02%
2018/11/19	0	0.00	20	38.75	38.70	-20	5,198	-0.38%
2018/11/14	10	38.50	0	0.00	38.60	10	5,011	0.20%
2018/11/13	2	38.60	2	38.15	38.15	0	4,951	0.00%
2018/11/12	1	38.15	1	38.60	38.45	0	4,894	0.00%
2018/11/09	1	38.05	0	0.00	38.00	1	4,868	0.02%
2018/11/08	0	0.00	9	38.78	38.80	-9	4,838	-0.19%
2018/11/07	2	38.50	2	38.55	38.55	0	4,828	0.00%
2018/11/01	2	36.40	3	36.73	37.00	-1	4,812	-0.02%
2018/10/31	1	35.35	0	0.00	35.50	1	4,742	0.02%
2018/10/25	0	0.00	1	35.60	35.30	-1	4,637	-0.02%
2018/10/19	0	0.00	6	34.20	34.50	-6	4,807	-0.12%
2018/10/12	0	0.00	8	32.90	33.65	-8	4,960	-0.16%
2018/10/05	0	0.00	4	36.04	36.50	-4	5,088	-0.08%
2018/09/21	1	38.10	1	38.10	38.10	0	5,172	0.00%
2018/09/17	1	37.55	1	37.65	37.65	0	5,260	0.00%
2018/09/13	0	0.00	1	37.70	37.35	-1	5,356	-0.02%
2018/09/04	0	0.00	1	36.25	36.55	-1	5,660	-0.02%
2018/08/29	1	36.45	0	0.00	36.50	1	5,779	0.02%
2018/08/27	1	35.55	0	0.00	35.70	1	5,804	0.02%
2018/08/23	0	0.00	1	35.90	35.55	-1	5,967	-0.02%
2018/08/22	1	35.95	0	0.00	35.90	1	6,021	0.02%
2018/08/21	1	35.70	0	0.00	35.85	1	5,999	0.02%
2018/08/17	1	35.40	1	35.25	35.25	0	5,988	0.00%
2018/08/16	1	35.15	0	0.00	35.35	1	5,966	0.02%
2018/08/15	2	36.00	0	0.00	35.70	2	5,961	0.03%
2018/08/14	1	36.10	0	0.00	35.90	1	5,911	0.02%
2018/08/13	0	0.00	1	36.65	36.60	-1	5,821	-0.02%
2018/08/08	3	40.05	7	40.10	40.10	-4	5,673	-0.07%
2018/08/07	5	39.95	5	39.96	39.95	0	5,628	0.00%
2018/08/06	2	39.85	0	0.00	39.95	2	5,583	0.04%
2018/08/02	0	0.00	2	39.83	39.70	-2	5,595	-0.04%
2018/08/01	20	40.00	0	0.00	40.00	20	5,577	0.36%
2018/07/31	7	39.40	7	39.85	40.20	0	5,611	0.00%
2018/07/27	0	0.00	20	39.70	39.75	-20	5,455	-0.37%
2018/07/26	2	39.60	45	39.40	39.75	-43	5,466	-0.79%
2018/07/25	1	39.20	21	39.23	39.10	-20	5,453	-0.37%
2018/07/20	0	0.00	10	38.50	38.80	-10	5,373	-0.19%
2018/07/19	3	38.95	10	38.95	38.55	-7	5,334	-0.13%
2018/07/17	20	38.40	1	38.50	38.15	19	5,279	0.36%
2018/07/13	0	0.00	1	37.60	37.55	-1	5,093	-0.02%
2018/07/12	10	36.90	1	36.75	36.75	9	5,056	0.18%
2018/07/10	0	0.00	2	36.70	36.80	-2	5,024	-0.04%
2018/07/06	14	36.09	0	0.00	35.80	14	5,007	0.28%
2018/07/05	1	36.20	0	0.00	36.20	1	4,984	0.02%
2018/07/04	1	36.50	0	0.00	36.50	1	5,016	0.02%
2018/07/03	26	36.55	0	0.00	36.50	26	5,123	0.51%
2018/06/26	2	37.05	0	0.00	37.00	2	4,973	0.04%
2018/06/25	10	37.55	2	37.58	37.45	8	4,848	0.16%
2018/06/22	13	37.76	0	0.00	37.95	13	4,763	0.27%
2018/06/21	6	38.11	0	0.00	38.00	6	4,686	0.13%
2018/06/20	2	38.05	0	0.00	38.10	2	4,731	0.04%
2018/06/15	21	38.83	0	0.00	38.55	21	4,664	0.45%
2018/06/11	1	39.95	0	0.00	39.95	1	4,693	0.02%
2018/06/07	2	40.15	47	40.36	40.60	-45	4,985	-0.90%
2018/06/06	0	0.00	10	39.83	39.90	-10	5,053	-0.20%
2018/06/05	2	39.30	2	39.35	39.30	0	5,074	0.00%
2018/06/04	1	39.15	0	0.00	39.05	1	5,102	0.02%
2018/06/01	3	39.02	0	0.00	39.05	3	5,167	0.06%
2018/05/30	2	38.68	1	38.50	38.50	1	5,092	0.02%
2018/05/24	0	0.00	1	38.40	38.80	-1	6,289	-0.02%
2018/05/18	1	38.15	1	38.20	38.15	0	6,780	0.00%
2018/05/07	11	37.60	0	0.00	37.60	11	7,132	0.15%
2018/05/03	11	38.23	0	0.00	38.00	11	7,152	0.15%
2018/05/02	10	38.60	0	0.00	38.60	10	7,218	0.14%
2018/04/30	20	38.73	5	39.00	39.25	15	7,204	0.21%
2018/04/24	1	39.70	0	0.00	39.15	1	7,276	0.01%
2018/04/23	5	40.25	0	0.00	40.25	5	7,255	0.07%
2018/04/20	1	40.65	0	0.00	40.85	1	7,237	0.01%
2018/04/19	0	0.00	10	40.70	40.50	-10	7,208	-0.14%
2018/04/18	1	40.70	0	0.00	40.65	1	7,217	0.01%
2018/04/17	10	40.90	1	40.95	41.05	9	7,234	0.12%
2018/03/31	0	0.00	10	41.25	41.40	-10	7,119	-0.14%
2018/03/29	5	40.25	0	0.00	40.70	5	7,101	0.07%
2018/03/28	5	40.65	0	0.00	40.60	5	7,046	0.07%
2018/03/26	5	40.15	0	0.00	40.25	5	7,075	0.07%
2018/03/21	6	41.08	10	41.10	41.10	-4	7,231	-0.06%
2018/03/20	2	41.60	0	0.00	41.75	2	7,292	0.03%
2018/03/15	0	0.00	2	40.90	42.35	-2	7,535	-0.03%
2018/03/14	6	41.07	1	40.90	40.75	5	7,453	0.07%
2018/03/12	10	42.50	0	0.00	42.00	10	7,268	0.14%
2018/03/09	0	0.00	3	42.65	42.60	-3	7,218	-0.04%
2018/03/08	11	42.53	10	42.95	42.70	1	7,228	0.01%
2018/03/07	2	43.08	0	0.00	42.60	2	7,236	0.03%
2018/03/06	5	43.20	5	43.30	43.30	0	7,397	0.00%
2018/03/05	10	43.08	10	43.70	43.00	0	7,768	0.00%
2018/03/02	3	42.83	4	42.95	43.00	-1	7,769	-0.01%
2018/03/01	51	42.90	39	43.21	42.70	12	7,735	0.16%
2018/02/26	4	42.84	4	43.16	43.00	0	7,153	0.00%
2018/02/23	1	42.70	8	42.61	42.70	-7	6,778	-0.10%
2018/02/21	0	0.00	2	39.95	39.60	-2	6,570	-0.03%
2018/02/09	2	37.65	0	0.00	37.65	2	6,548	0.03%
2018/02/07	5	39.65	0	0.00	39.60	5	6,701	0.07%
2018/02/06	5	39.30	1	39.30	39.30	4	6,835	0.06%
2018/01/26	1	42.90	3	42.65	42.90	-2	7,407	-0.03%
2018/01/25	0	0.00	11	42.90	43.10	-11	7,575	-0.15%
2018/01/19	3	41.67	12	41.38	41.25	-9	7,878	-0.11%
2018/01/18	4	41.15	11	41.22	41.40	-7	7,889	-0.09%
2018/01/17	2	40.65	13	40.30	40.35	-11	7,809	-0.14%
2018/01/12	0	0.00	2	39.45	40.10	-2	7,977	-0.03%
2018/01/11	2	38.70	0	0.00	38.80	2	8,045	0.02%
2018/01/10	0	0.00	1	39.80	39.90	-1	8,251	-0.01%
2018/01/09	1	39.55	0	0.00	39.40	1	8,350	0.01%
2018/01/05	0	0.00	4	39.85	39.90	-4	8,413	-0.05%
2018/01/03	1	40.10	1	40.00	40.00	0	8,536	0.00%
2018/01/02	0	0.00	50	40.40	40.60	-50	8,581	-0.58%