光寶科 (2301)-凱基-科園券商分點個股進出

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
101.0
漲跌
▼0.5
漲幅
-0.49%
成交量
11,288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－凱基-科園券商分點個股進出

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

凱基-科園券商分點個股進出
凱基-科園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
2024/05/09	0	0.00	5	100.80	101.00	-5	22,211	-0.02%
2024/05/08	0	0.00	10	101.00	101.50	-10	22,247	-0.04%
2024/05/07	33.1	98.52	0	0.00	99.10	33.1	22,158	0.15%
2024/05/06	6	99.72	1	100.50	99.40	5	22,068	0.02%
2024/05/02	1	99.70	1	100.50	99.10	0	22,026	0.00%
2024/04/30	11	100.91	1	101.50	100.00	10	21,895	0.05%
2024/04/29	1	101.50	0	0.00	101.00	1	22,022	0.00%
2024/04/26	3	100.00	0	0.00	101.00	3	22,496	0.01%
2024/04/25	1	100.50	2	100.00	99.40	-1	22,557	0.00%
2024/04/24	2	96.15	2	98.25	98.40	0	22,441	0.00%
2024/04/23	2	96.10	0	95.20	94.60	2	22,495	0.01%
2024/04/22	0	0.00	13	96.88	96.80	-13	22,353	-0.06%
2024/04/19	16.1	96.41	0	0.00	96.10	16.1	22,327	0.07%
2024/04/18	0.5	99.50	5	98.60	99.00	-4.5	22,146	-0.02%
2024/04/17	4	95.65	0	0.00	96.30	4	22,060	0.02%
2024/04/16	13.9	96.64	15	96.16	95.30	-1.1	22,143	-0.01%
2024/04/15	0.1	101.00	2.3	100.63	102.00	-2.2	21,669	-0.01%
2024/04/12	1	103.50	4	103.00	103.00	-3	21,513	-0.01%
2024/04/11	6	103.42	8	103.19	104.00	-2	21,493	-0.01%
2024/04/10	0.2	105.08	13	103.62	103.50	-12.8	21,433	-0.06%
2024/04/09	2.6	103.63	0	0.00	104.00	2.6	21,390	0.01%
2024/04/08	0.4	105.35	0	0.00	105.00	0.4	21,360	0.00%
2024/04/03	1.5	105.25	1	104.50	104.00	0.5	21,284	0.00%
2024/04/02	4.1	104.00	9	104.06	104.00	-4.9	21,089	-0.02%
2024/04/01	10.8	100.89	2	101.00	100.00	8.8	20,575	0.04%
2024/03/29	17.4	100.64	9.1	100.23	101.00	8.4	20,404	0.04%
2024/03/28	4.3	108.61	6	106.83	106.00	-1.7	19,494	-0.01%
2024/03/27	15.1	114.65	6	113.25	112.50	9.1	19,028	0.05%
2024/03/26	2	116.50	0.4	118.50	120.50	1.7	18,645	0.01%
2024/03/25	5	119.60	0	0.00	119.00	5	18,501	0.03%
2024/03/22	5	120.40	9.6	119.89	121.50	-4.6	18,373	-0.03%
2024/03/21	27.1	125.01	31	123.97	123.50	-3.9	17,776	-0.02%
2024/03/20	19	120.53	38.4	119.81	123.00	-19.3	17,149	-0.11%
2024/03/19	4.2	116.06	3.3	115.39	116.00	0.9	16,220	0.01%
2024/03/18	2.1	111.00	2	111.50	112.00	0.1	16,014	0.00%
2024/03/15	7	111.36	0	113.00	112.00	7	15,877	0.04%
2024/03/14	3	112.00	0	0.00	112.00	3	15,754	0.02%
2024/03/13	12	115.38	12	114.58	114.50	0	15,658	0.00%
2024/03/12	5.5	114.45	1	114.70	115.00	4.5	15,421	0.03%
2024/03/11	2	113.50	0	0.00	113.50	2	15,300	0.01%
2024/03/08	0	114.50	1.1	114.00	114.00	-1	15,216	-0.01%
2024/03/07	0	0.00	8	111.00	111.00	-8	14,955	-0.05%
2024/03/06	0	114.00	1.4	113.50	113.50	-1.4	14,923	-0.01%
2024/03/04	15	114.67	18.1	114.42	114.00	-3.1	15,340	-0.02%
2024/03/01	42	112.50	40	113.00	112.50	2	15,103	0.01%
2024/02/27	8	107.69	9	111.83	107.50	-1	14,665	-0.01%
2024/02/26	6	108.42	1	107.00	107.00	5	14,218	0.04%
2024/02/23	0.5	110.00	2	110.00	108.50	-1.5	14,389	-0.01%
2024/02/22	0	108.50	0	0.00	108.50	0	14,475	0.00%
2024/02/21	1.5	107.00	0	0.00	106.00	1.5	14,507	0.01%
2024/02/20	0	109.00	5	108.00	108.50	-5	14,492	-0.03%
2024/02/19	1	109.00	6	109.00	109.00	-5	14,504	-0.03%
2024/02/16	1	111.50	1.2	111.79	110.00	-0.2	14,698	0.00%
2024/02/15	0	108.50	8	108.38	108.50	-8	14,602	-0.05%
2024/02/05	0.3	111.50	0.3	113.00	113.00	-0.1	14,449	0.00%
2024/02/02	0	0.00	3	111.33	111.50	-3	14,410	-0.02%
2024/02/01	5	108.50	0	0.00	109.00	5	14,677	0.03%
2024/01/30	1	109.50	0	0.00	108.50	1	14,951	0.01%
2024/01/29	1	109.50	0.1	109.00	109.50	1	14,980	0.01%
2024/01/26	0	0.00	1	108.50	107.50	-1	15,097	-0.01%
2024/01/25	2	113.25	1	111.00	111.00	1	15,316	0.01%
2024/01/24	2	112.50	0.7	112.00	112.00	1.3	15,583	0.01%
2024/01/23	0.5	114.00	1.3	113.60	113.50	-0.8	16,223	0.00%
2024/01/22	17.1	115.50	1	113.00	114.50	16.1	16,246	0.10%
2024/01/19	0	0.00	13	109.62	110.00	-13	15,779	-0.08%
2024/01/17	1	108.99	0	0.00	107.50	1	15,890	0.01%
2024/01/15	2	107.50	0	108.00	107.00	2	16,135	0.01%
2024/01/12	4	107.00	0	0.00	107.00	4	16,406	0.02%
2024/01/11	0	0.00	0.3	108.50	108.50	-0.3	16,484	0.00%
2024/01/10	8.2	109.92	4.1	106.63	107.00	4.1	16,822	0.02%
2024/01/09	3	116.33	1	115.50	114.50	2	17,003	0.01%
2024/01/03	11	112.95	0	0.00	112.50	11	18,163	0.06%
2024/01/02	1.2	114.57	9	115.11	115.00	-7.9	18,268	-0.04%
2023/12/29	4.1	118.46	1	117.00	117.00	3.1	18,342	0.02%
2023/12/28	1.3	118.00	1	118.00	118.00	0.3	18,469	0.00%
2023/12/27	1	116.50	2.1	116.74	117.00	-1.1	18,597	-0.01%
2023/12/26	2.2	115.10	0	0.00	117.00	2.2	19,043	0.01%
2023/12/25	1.3	116.85	1	116.98	116.50	0.3	19,286	0.00%
2023/12/22	1	116.00	1	116.50	115.50	0	19,348	0.00%
2023/12/21	0.1	115.00	1	114.50	114.00	-0.9	19,305	0.00%
2023/12/20	2	114.25	1	115.00	114.00	1	19,235	0.01%
2023/12/18	0.3	111.70	0	0.00	112.00	0.3	19,261	0.00%
2023/12/15	4.3	114.06	8	112.44	112.00	-3.8	19,464	-0.02%
2023/12/14	11.2	114.59	0	0.00	114.50	11.2	19,506	0.06%
2023/12/13	0	0.00	2	113.75	113.00	-2	19,776	-0.01%
2023/12/12	7	111.36	1	110.00	110.00	6	20,374	0.03%
2023/12/11	11.1	111.50	5	114.50	110.50	6.1	20,717	0.03%
2023/12/08	6	112.75	6.2	112.84	113.00	-0.2	20,897	0.00%
2023/12/07	0	0.00	2	110.00	110.00	-2	21,144	-0.01%
2023/12/06	0.2	111.00	7	112.00	111.50	-6.8	21,603	-0.03%
2023/12/05	0	0.00	0.1	110.50	110.50	-0.1	21,792	0.00%
2023/12/04	0.2	110.00	14	110.21	110.50	-13.9	21,848	-0.06%
2023/12/01	6	107.67	0	0.00	108.00	6	21,927	0.03%
2023/11/30	12	107.54	0	0.00	110.00	12	22,204	0.05%
2023/11/27	0	0.00	3	106.83	107.00	-3	22,734	-0.01%
2023/11/24	0	0.00	2	106.50	107.50	-2	23,074	-0.01%
2023/11/23	0	107.12	0	0.00	106.50	0	23,281	0.00%
2023/11/22	15	108.37	0	0.00	107.00	15	23,623	0.06%
2023/11/21	6.1	110.61	2.2	112.86	112.00	3.9	23,791	0.02%
2023/11/17	2	109.75	0	0.00	109.50	2	24,927	0.01%
2023/11/16	2	111.00	0	0.00	110.50	2	25,782	0.01%
2023/11/15	2	115.75	3	114.83	112.50	-1	26,162	0.00%
2023/11/14	0	0.00	1	113.00	113.00	-1	26,650	0.00%
2023/11/13	2	112.00	0	0.00	112.50	2	27,219	0.01%
2023/11/10	0	0.00	2.4	113.33	112.50	-2.4	27,695	-0.01%
2023/11/09	4	110.00	4	111.75	112.00	0	28,276	0.00%
2023/11/08	5	113.80	12	114.33	113.50	-7	28,308	-0.02%
2023/11/07	0.1	110.59	1	110.50	110.50	-0.9	28,422	0.00%
2023/11/06	2	111.00	0.2	111.00	111.00	1.8	29,172	0.01%
2023/11/03	0.2	109.00	0	0.00	109.00	0.2	29,733	0.00%
2023/11/02	1	109.50	6	109.17	108.50	-5	30,927	-0.02%
2023/11/01	4	101.75	3	103.33	103.50	1	32,530	0.00%
2023/10/31	12.2	103.63	9	101.61	100.00	3.1	33,831	0.01%
2023/10/30	0	108.00	0	0.00	107.00	0	34,781	0.00%
2023/10/27	0.1	109.00	0	0.00	108.50	0.1	36,368	0.00%
2023/10/26	2	106.00	0	0.00	107.00	2	39,862	0.01%
2023/10/25	5.2	109.38	2	108.50	109.00	3.2	41,518	0.01%
2023/10/24	0.1	108.69	6	109.00	109.00	-5.9	42,275	-0.01%
2023/10/23	3	105.67	0	0.00	106.00	3	43,207	0.01%
2023/10/20	1	107.00	3	107.83	108.00	-2	44,789	0.00%
2023/10/19	6.1	105.69	0.1	106.50	107.00	6	46,031	0.01%
2023/10/18	0.1	105.50	0	0.00	106.00	0.1	47,121	0.00%
2023/10/17	7.1	110.92	2.1	109.49	109.50	5	47,248	0.01%
2023/10/16	0.1	113.25	0	113.00	113.00	0.1	47,611	0.00%
2023/10/13	13.2	116.92	6.1	117.15	115.50	7.1	49,033	0.01%
2023/10/12	0	0.00	4	123.00	122.50	-4	50,019	-0.01%
2023/10/11	3	120.00	6	124.25	119.50	-3	51,825	-0.01%
2023/10/06	23	120.52	21	119.71	119.50	2	53,145	0.00%
2023/10/05	1	121.00	0	0.00	121.50	1	54,397	0.00%
2023/10/04	1	120.00	0	0.00	121.00	1	55,204	0.00%
2023/10/03	2.1	124.00	1	125.50	123.00	1.1	55,426	0.00%
2023/10/02	52.1	124.00	50	125.06	125.50	2.1	55,661	0.00%
2023/09/28	7	120.79	10	122.25	121.50	-3	55,678	-0.01%
2023/09/27	1	117.00	0	0.00	120.00	1	55,761	0.00%
2023/09/25	0	119.50	0	0.00	120.00	0	57,134	0.00%
2023/09/22	0.1	120.00	1	118.50	120.00	-0.9	57,243	0.00%
2023/09/21	2	118.00	0	119.00	119.00	2	57,167	0.00%
2023/09/20	10	120.10	14.1	122.06	120.00	-4.1	57,135	-0.01%
2023/09/19	2	121.00	2.4	120.74	120.00	-0.4	57,017	0.00%
2023/09/18	4	121.87	0.1	121.00	121.00	3.9	57,037	0.01%
2023/09/15	4	127.38	8	129.00	126.00	-4	56,867	-0.01%
2023/09/14	7.2	125.51	17	126.76	126.50	-9.8	56,479	-0.02%
2023/09/13	23	123.61	11.1	123.99	124.00	11.9	56,683	0.02%
2023/09/12	11	124.46	12	125.54	125.00	-1	57,375	0.00%
2023/09/11	5.2	129.48	4.2	129.04	127.50	1.1	57,497	0.00%
2023/09/08	13.2	134.86	11.1	135.54	134.50	2.2	57,338	0.00%
2023/09/07	1.1	134.14	2	136.00	134.00	-0.9	57,293	0.00%
2023/09/06	4	134.50	3	136.00	134.50	1	57,478	0.00%
2023/09/05	3	131.34	4	134.00	134.00	-1	57,483	0.00%
2023/09/04	29.2	134.63	28.1	133.91	134.00	1.1	57,142	0.00%
2023/09/01	17.2	136.93	11	138.23	134.50	6.2	57,005	0.01%
2023/08/31	5	136.20	2.1	137.62	137.00	2.9	56,688	0.01%
2023/08/30	7.1	139.71	1	145.00	138.50	6.1	56,369	0.01%
2023/08/29	5	139.10	3	142.17	141.50	2	56,148	0.00%
2023/08/28	35	138.69	48	139.45	138.50	-13	55,969	-0.02%
2023/08/25	8.1	146.09	1	145.00	145.00	7.1	56,009	0.01%
2023/08/24	40	152.00	50.2	152.66	151.50	-10.2	55,662	-0.02%
2023/08/23	20.1	147.85	19.1	148.95	148.50	1	54,756	0.00%
2023/08/22	35.1	150.91	43.7	150.69	149.00	-8.6	54,411	-0.02%
2023/08/21	2.1	143.05	2	144.50	144.00	0.1	53,448	0.00%
2023/08/18	8.1	145.88	4	146.00	146.00	4.1	52,991	0.01%
2023/08/17	7	146.73	10.3	149.08	150.00	-3.3	52,290	-0.01%
2023/08/16	47.1	142.85	28	143.89	147.00	19.1	51,639	0.04%
2023/08/15	2	142.50	10	142.95	143.50	-8	51,032	-0.02%
2023/08/14	5	136.60	5.3	137.69	136.50	-0.3	50,387	0.00%
2023/08/11	6.1	140.03	8	139.25	137.00	-1.9	50,063	0.00%
2023/08/10	19.1	136.06	19.1	135.09	139.00	0	49,689	0.00%
2023/08/09	15	141.60	17	140.88	141.00	-2	48,829	0.00%
2023/08/08	31.3	141.63	12	141.79	143.00	19.3	48,117	0.04%
2023/08/07	47.1	145.51	41.1	146.59	148.00	6	46,702	0.01%
2023/08/04	40	139.06	66	140.11	140.00	-26	44,740	-0.06%
2023/08/02	56	147.69	38.1	149.11	139.00	18	43,029	0.04%
2023/08/01	50	152.41	86	151.38	154.00	-36	41,371	-0.09%
2023/07/31	72.1	163.00	60.7	162.96	150.50	11.4	39,612	0.03%
2023/07/28	35	150.06	28.4	154.91	159.50	6.6	36,026	0.02%
2023/07/27	19	148.37	19.3	146.16	145.00	-0.2	34,268	0.00%
2023/07/26	46	143.50	47	145.12	146.50	-1	33,322	0.00%
2023/07/25	70	146.26	86	145.04	142.00	-16	32,102	-0.05%
2023/07/24	30	147.28	101	149.26	149.00	-71	30,314	-0.23%	大賣/
2023/07/21	27	145.70	15.2	143.03	146.00	11.8	28,767	0.04%
2023/07/20	7	136.57	7.2	139.86	139.00	-0.2	27,572	0.00%
2023/07/19	24	141.46	23	138.78	136.50	1	27,010	0.00%
2023/07/18	42.1	139.87	12.2	143.62	139.50	29.9	26,162	0.11%
2023/07/17	85.2	147.37	24.1	146.01	145.50	61.1	24,515	0.25%
2023/07/14	33.7	140.96	29	138.91	144.00	4.7	23,051	0.02%
2023/07/13	33	132.15	48.1	136.60	134.00	-15.1	21,163	-0.07%
2023/07/12	45	126.32	17	126.15	126.50	28	19,458	0.14%
2023/07/11	44	118.76	20.1	119.82	120.00	23.9	18,087	0.13%
2023/07/10	1	111.50	3	114.17	112.00	-2	17,143	-0.01%
2023/07/07	4.2	111.04	3	113.17	111.00	1.2	16,763	0.01%
2023/07/06	11	116.27	2	116.50	114.50	9	16,320	0.06%
2023/07/05	10	116.05	1	118.00	115.00	9	15,799	0.06%
2023/07/04	8	116.51	7	118.79	119.00	1	15,353	0.01%
2023/07/03	0	0.00	4	112.36	113.50	-4	14,419	-0.03%
2023/06/30	9	101.67	9	103.00	103.50	0	13,706	0.00%
2023/06/29	0	0.00	3	102.00	102.00	-3	13,486	-0.02%
2023/06/28	1.1	99.52	0.2	101.00	100.00	0.9	13,410	0.01%
2023/06/27	2.1	99.76	0	0.00	99.30	2.1	13,300	0.02%
2023/06/26	2	100.01	0	0.00	101.00	2	13,128	0.02%
2023/06/21	7.3	103.59	6	105.50	105.00	1.3	12,831	0.01%
2023/06/20	3	106.00	1	105.00	105.00	2	12,492	0.02%
2023/06/19	4	105.75	8	107.75	107.00	-4	12,045	-0.03%
2023/06/16	7.1	108.31	2.1	109.05	105.00	5	11,437	0.04%
2023/06/15	1	109.00	5.2	108.40	111.00	-4.2	10,309	-0.04%
2023/06/14	2	102.50	0	0.00	101.00	2	9,973	0.02%
2023/06/12	0	0.00	4	104.38	103.00	-4	9,570	-0.04%
2023/06/09	1.1	94.05	3.6	97.83	97.60	-2.6	9,348	-0.03%
2023/06/08	4.1	93.80	0	0.00	93.80	4.1	9,261	0.04%
2023/06/07	0	0.00	3.9	96.55	96.20	-3.9	9,169	-0.04%
2023/06/06	5.1	93.21	0	0.00	93.90	5.1	9,024	0.06%
2023/06/05	2	90.87	1.1	93.96	96.00	0.9	9,084	0.01%
2023/06/02	1	90.40	2.1	90.45	89.80	-1.1	8,835	-0.01%
2023/06/01	0.1	87.00	0	0.00	86.20	0.1	8,725	0.00%
2023/05/31	0	0.00	2	88.00	89.00	-2	8,669	-0.02%
2023/05/30	1	85.50	0.1	85.30	86.70	0.9	8,213	0.01%
2023/05/29	2	86.70	1	85.00	86.40	1	8,084	0.01%
2023/05/26	0	0.00	2	82.80	83.30	-2	8,025	-0.02%
2023/05/23	1.2	79.90	0	0.00	80.20	1.2	7,825	0.02%
2023/05/22	1	81.20	0	0.00	81.40	1	7,742	0.01%
2023/05/19	10	82.00	11	81.87	81.90	-1	7,666	-0.01%
2023/05/18	2	81.35	0.7	81.52	82.00	1.3	7,660	0.02%
2023/05/17	5	79.90	8	80.50	80.50	-3	7,578	-0.04%
2023/05/16	4	78.28	0	0.00	78.60	4	7,471	0.05%
2023/05/15	1.1	75.81	0	0.00	76.40	1.1	7,364	0.01%
2023/05/12	0	0.00	1	76.60	76.10	-1	7,394	-0.01%
2023/05/11	0	0.00	1	76.60	77.20	-1	7,436	-0.01%
2023/05/10	1	76.10	0	0.00	76.60	1	7,440	0.01%
2023/05/08	1	77.00	0	0.00	76.90	1	7,460	0.01%
2023/05/04	0.3	75.00	0	0.00	76.00	0.3	7,468	0.00%
2023/05/02	0	0.00	1	74.40	75.90	-1	7,500	-0.01%
2023/04/25	0	71.50	0.1	72.50	71.80	-0.1	7,355	0.00%
2023/04/24	1.1	72.18	0	0.00	72.00	1.1	7,261	0.02%
2023/04/21	0	0.00	0.1	73.80	73.20	-0.1	7,214	0.00%
2023/04/20	1.1	73.18	0	0.00	72.90	1.1	7,163	0.02%
2023/04/18	0.1	73.65	0	0.00	73.60	0.1	7,170	0.00%
2023/04/17	0.2	75.70	0	0.00	75.30	0.2	7,081	0.00%
2023/04/14	1.3	76.31	1	76.40	76.30	0.3	6,973	0.00%
2023/04/11	0.2	73.60	0	0.00	73.80	0.2	6,840	0.00%
2023/03/28	0	0.00	5	73.10	72.70	-5	7,766	-0.06%
2023/03/24	0	0.00	5	71.80	72.30	-5	8,446	-0.06%
2023/03/23	1	70.80	1	71.10	71.30	0	8,440	0.00%
2023/03/17	0	0.00	0	70.30	70.50	0	8,630	0.00%
2023/03/16	0	0.00	0.2	70.70	70.00	-0.2	8,528	0.00%
2023/03/14	0	0.00	0	74.40	74.20	0	8,568	0.00%
2023/03/13	5	74.80	1	73.80	74.40	4	8,455	0.05%
2023/03/08	1	75.00	0	0.00	75.00	1	8,389	0.01%
2023/03/06	0	0.00	1	73.90	74.30	-1	8,212	-0.01%
2023/02/24	0.1	69.45	0	0.00	69.50	0.1	8,146	0.00%
2023/02/23	1.1	70.05	0	0.00	69.50	1.1	8,075	0.01%
2023/02/20	0	0.00	2	70.30	70.40	-2	8,046	-0.02%
2023/02/13	0	0.00	0.2	69.50	69.60	-0.2	8,223	0.00%
2023/02/10	0	0.00	0	69.50	69.50	0	8,255	0.00%
2023/02/06	5	68.50	0	0.00	68.30	5	8,198	0.06%
2023/01/30	0	0.00	2	68.20	67.50	-2	8,190	-0.02%
2023/01/12	0	0.00	0.1	65.20	65.00	-0.1	8,474	0.00%
2022/12/28	0.2	63.70	0	0.00	63.60	0.2	9,113	0.00%
2022/12/16	0	0.00	3	65.03	65.20	-3	8,006	-0.04%
2022/12/14	0	0.00	2	64.70	65.10	-2	7,781	-0.03%
2022/12/12	0	0.00	3	63.60	64.00	-3	7,871	-0.04%
2022/12/08	2	63.00	0	0.00	63.10	2	8,051	0.02%
2022/12/07	3	62.83	0	0.00	62.60	3	7,992	0.04%
2022/12/06	0	0.00	1	65.70	65.80	-1	7,778	-0.01%
2022/12/02	0	0.00	0.1	65.60	65.10	-0.1	7,717	0.00%
2022/12/01	1	65.20	0	0.00	65.80	1	7,677	0.01%
2022/11/29	0	0.00	2	66.00	65.60	-2	7,635	-0.03%
2022/11/28	0	0.00	3	65.50	65.50	-3	7,591	-0.04%
2022/11/24	2	64.45	0	0.00	66.10	2	7,516	0.03%
2022/11/23	5	63.26	0	0.00	64.10	5	7,472	0.07%
2022/11/22	0.1	64.10	0	0.00	64.10	0.1	7,402	0.00%
2022/11/16	1	67.80	0	0.00	67.60	1	7,251	0.01%
2022/11/14	1	66.80	0	0.00	67.10	1	7,167	0.01%
2022/11/02	1	65.90	1	66.30	66.40	0	7,492	0.00%
2022/10/24	0	0.00	3	65.20	64.50	-3	7,415	-0.04%
2022/10/21	4	64.48	2	65.60	65.50	2	7,407	0.03%
2022/10/13	3	64.20	3	63.80	63.80	0	7,296	0.00%
2022/10/11	7	64.46	7	64.30	63.80	0	7,174	0.00%
2022/10/05	3	65.90	3	67.00	66.70	0	7,107	0.00%
2022/09/21	1	68.00	0	0.00	67.60	1	6,678	0.01%
2022/08/29	32	64.40	7	65.00	64.50	25	6,374	0.39%
2022/08/25	0	0.00	1	64.70	64.80	-1	6,351	-0.02%
2022/08/24	0	0.00	15	65.00	64.90	-15	6,391	-0.23%
2022/08/23	0	0.00	10	64.80	64.60	-10	6,856	-0.15%
2022/08/19	0.1	67.50	0	0.00	67.70	0.1	6,832	0.00%
2022/08/15	0	68.40	0	0.00	68.30	0	6,781	0.00%
2022/08/11	0	0.00	2	67.90	67.90	-2	6,647	-0.03%
2022/08/05	0	0.00	10	66.20	66.50	-10	6,597	-0.15%
2022/08/04	34	65.88	0	0.00	65.80	34	6,601	0.52%
2022/08/03	0	0.00	1	65.00	64.80	-1	6,567	-0.02%
2022/08/02	0	0.00	19	64.51	65.10	-19	6,608	-0.29%
2022/07/21	30	62.49	20	62.52	62.20	10	6,405	0.16%
2022/07/20	0	0.00	10	63.80	64.60	-10	6,237	-0.16%
2022/07/07	0	0.00	2	57.20	57.10	-2	6,403	-0.03%
2022/07/01	1	57.90	5	57.80	57.00	-4	6,286	-0.06%
2022/06/27	1	57.00	0	0.00	56.90	1	6,137	0.02%
2022/06/20	0	0.00	1	58.50	58.20	-1	5,679	-0.02%
2022/06/13	1	60.60	0	61.30	61.00	1	6,012	0.02%
2022/06/06	1	63.00	0	0.00	62.90	1	6,110	0.02%
2022/05/31	0.1	62.00	0	0.00	63.20	0.1	6,218	0.00%
2022/05/30	0.1	61.90	0.1	62.10	62.80	0	5,751	0.00%
2022/05/17	0.1	63.20	0	0.00	62.60	0.1	6,160	0.00%
2022/05/16	0	0.00	0.1	62.40	63.10	-0.1	6,237	0.00%
2022/05/03	0.1	65.00	0	0.00	65.00	0.1	6,805	0.00%
2022/04/28	1	64.70	0	0.00	65.30	1	6,877	0.01%
2022/04/26	0	67.70	0	0.00	67.20	0	6,816	0.00%
2022/04/22	0	66.10	0	0.00	68.00	0	6,612	0.00%
2022/04/21	0	0.00	6	65.80	66.80	-6	6,513	-0.09%
2022/04/19	2	68.70	0	0.00	68.20	2	6,134	0.03%
2022/04/15	0	0.00	1	67.60	67.60	-1	6,078	-0.02%
2022/04/12	0.1	66.50	0	0.00	66.70	0.1	6,181	0.00%
2022/04/11	0.1	67.30	0	0.00	66.50	0.1	6,222	0.00%
2022/04/07	0	0.00	1	66.80	66.40	-1	6,206	-0.02%
2022/03/29	1	68.20	6	68.02	68.00	-5	6,154	-0.08%
2022/03/25	0	0.00	0.1	68.00	67.80	-0.1	6,192	0.00%
2022/03/22	2	67.05	0	0.00	67.50	2	6,296	0.03%
2022/03/21	0	0.00	2	66.50	66.60	-2	6,302	-0.03%
2022/03/18	10	66.23	0	0.00	65.50	10	6,251	0.16%
2022/03/14	1	70.20	2	70.20	70.00	-1	5,735	-0.02%
2022/03/11	1	70.80	0	0.00	70.60	1	5,733	0.02%
2022/03/10	0	0.00	1	70.50	70.60	-1	5,763	-0.02%
2022/03/08	0	0.00	0	68.10	68.20	0	5,736	0.00%
2022/03/07	1.1	68.01	0	0.00	68.50	1.1	5,684	0.02%
2022/03/04	1	69.90	1	69.40	69.60	0	5,678	0.00%
2022/03/03	0	0.00	1	70.20	69.80	-1	5,652	-0.02%
2022/03/01	1	69.00	1.7	68.80	68.60	-0.7	5,603	-0.01%
2022/02/22	0.3	67.00	0	0.00	67.50	0.3	5,231	0.01%
2022/02/18	0	0.00	1	67.70	68.20	-1	5,150	-0.02%
2022/02/16	0.1	68.00	1	67.50	67.90	-1	5,011	-0.02%
2022/02/15	1	66.50	0	0.00	66.50	1	4,916	0.02%
2022/02/14	1	66.10	0	0.00	66.70	1	4,808	0.02%
2022/02/11	0.2	67.40	6	67.63	67.50	-5.8	4,718	-0.12%
2022/02/10	4	68.25	3	69.37	68.60	1	4,680	0.02%
2022/02/09	4.2	68.69	3	68.80	69.10	1.2	4,603	0.03%
2022/02/08	1	68.00	17	68.54	68.80	-16	4,421	-0.36%
2022/02/07	0	0.00	2	64.50	64.60	-2	4,184	-0.05%
2022/01/24	0	0.00	0	63.70	63.90	0	4,091	0.00%
2022/01/21	0	0.00	0.1	63.10	63.70	-0.1	4,096	0.00%
2022/01/19	3	63.73	0	0.00	63.60	3	4,037	0.07%
2022/01/13	0	0.00	1	64.30	64.30	-1	4,211	-0.02%
2022/01/07	0	0.00	1	63.70	63.70	-1	4,678	-0.02%
2022/01/04	0.1	64.10	10	63.90	64.40	-10	4,711	-0.21%
2021/12/29	0	0.00	11	63.86	64.10	-11	4,817	-0.23%
2021/12/27	1.1	63.11	0.2	63.39	63.60	0.9	4,892	0.02%
2021/12/23	0.1	62.50	1	62.30	62.50	-1	5,000	-0.02%
2021/12/22	0	0.00	4	61.78	61.50	-4	5,056	-0.08%
2021/12/20	2	61.30	0.2	61.00	61.00	1.9	5,132	0.04%
2021/12/14	3	62.00	0	0.00	61.80	3	5,392	0.06%
2021/12/13	0	0.00	5.2	62.09	62.00	-5.2	5,447	-0.09%
2021/12/09	0.1	61.96	0	0.00	62.60	0.1	5,564	0.00%
2021/12/08	0.1	62.10	2	62.40	62.30	-1.9	5,538	-0.03%
2021/12/06	0	61.90	1	61.90	62.10	-1	5,513	-0.02%
2021/12/03	1	60.30	0	0.00	60.60	1	5,521	0.02%
2021/12/01	3	60.67	0	0.00	60.50	3	5,555	0.05%
2021/11/23	2	60.50	0	0.00	60.40	2	5,560	0.04%
2021/11/19	1	61.70	1	61.20	61.60	0	5,665	0.00%
2021/11/18	0	0.00	1	61.40	61.70	-1	5,651	-0.02%
2021/11/17	2	61.80	0	0.00	62.00	2	5,640	0.04%
2021/11/16	1	62.20	1	62.00	62.60	0	5,661	0.00%
2021/11/15	1	62.10	0	0.00	61.80	1	5,740	0.02%
2021/11/08	0	0.00	0.1	61.41	61.70	-0.1	5,951	0.00%
2021/11/05	0	0.00	1	60.80	61.50	-1	5,988	-0.02%
2021/11/04	4	61.53	0	0.00	61.00	4	5,994	0.07%
2021/11/03	0	0.00	0.2	61.30	61.80	-0.2	6,007	0.00%
2021/10/29	0	0.00	1	61.50	61.30	-1	6,098	-0.02%
2021/10/25	1	60.80	1	60.50	60.50	0	6,647	0.00%
2021/10/21	1	61.10	2	60.80	60.40	-1	6,652	-0.02%
2021/10/20	0.1	61.40	0.2	60.70	60.40	-0.1	6,581	0.00%
2021/10/13	0	0.00	0.3	64.10	64.20	-0.3	6,414	-0.01%
2021/10/08	0	64.10	1	64.00	64.00	-1	6,381	-0.02%
2021/10/06	0.1	62.80	0	0.00	63.00	0.1	6,490	0.00%
2021/09/30	0	0.00	0.1	62.90	62.50	-0.1	6,488	0.00%
2021/09/28	1	65.10	4.2	64.72	64.50	-3.2	6,552	-0.05%
2021/09/27	0	0.00	1	64.50	64.10	-1	6,628	-0.02%
2021/09/23	0.1	63.20	3.1	63.86	63.80	-3	6,730	-0.04%
2021/09/22	0	0.00	5	60.60	61.80	-5	7,012	-0.07%
2021/09/17	0	61.70	0	0.00	61.10	0	7,052	0.00%
2021/09/15	0	61.90	0	0.00	61.50	0	7,126	0.00%
2021/09/10	0	0.00	1	60.00	60.00	-1	7,382	-0.01%
2021/09/08	0	0.00	0.1	59.50	59.60	-0.1	7,532	0.00%
2021/09/06	0.2	61.20	0	0.00	60.90	0.2	7,441	0.00%
2021/09/03	7	60.83	0	0.00	60.90	7	7,394	0.09%
2021/09/01	0	0.00	5	61.20	60.80	-5	7,385	-0.07%
2021/08/31	1	60.90	0	0.00	61.20	1	7,361	0.01%
2021/08/30	0.1	60.70	1	60.20	61.00	-0.9	7,338	-0.01%
2021/08/26	1	58.73	0	0.00	58.90	1	7,262	0.01%
2021/08/25	1	59.40	1	59.20	59.40	0	7,197	0.00%
2021/08/23	1	58.20	8	58.80	58.30	-7	7,156	-0.10%
2021/08/18	9	58.41	8	58.70	58.50	1	7,157	0.01%
2021/08/16	0	58.50	0	0.00	58.60	0	7,082	0.00%
2021/08/13	2.1	61.40	1	61.50	61.30	1.1	7,037	0.01%
2021/08/12	1.1	61.80	0	0.00	61.20	1.1	7,000	0.01%
2021/08/11	0	0.00	2	62.20	62.60	-2	6,972	-0.03%
2021/08/10	0	0.00	0.1	62.20	62.60	-0.1	6,984	0.00%
2021/08/09	0	0.00	1	62.30	62.60	-1	7,005	-0.01%
2021/08/05	1	62.80	0	0.00	62.90	1	7,051	0.01%
2021/08/04	0.1	63.60	2	63.35	63.20	-1.9	7,168	-0.03%
2021/08/03	3	63.00	3.2	63.40	63.90	-0.2	7,211	0.00%
2021/08/02	4.1	63.88	1	64.00	63.90	3.1	7,178	0.04%
2021/07/30	7.2	63.66	18	64.12	64.10	-10.9	7,141	-0.15%
2021/07/28	2	58.60	2	58.90	58.90	0	6,813	0.00%
2021/07/27	0	0.00	0.2	58.80	58.70	-0.2	6,896	0.00%
2021/07/26	4	58.80	0.2	58.50	58.70	3.8	7,109	0.05%
2021/07/23	5	58.20	0.2	58.60	57.90	4.8	7,161	0.07%
2021/07/22	4	58.43	5	59.10	58.70	-1	7,133	-0.01%
2021/07/21	0	0.00	0.1	58.40	58.50	-0.1	7,069	0.00%
2021/07/20	0	0.00	2	57.95	58.00	-2	7,000	-0.03%
2021/07/19	1	57.60	1	57.70	58.30	0	6,988	0.00%
2021/07/16	1	58.20	0	0.00	58.10	1	7,027	0.01%
2021/07/15	6.1	58.30	0	0.00	58.40	6.1	7,052	0.09%
2021/07/14	3.1	58.07	1	58.30	58.20	2.1	7,032	0.03%
2021/07/13	1	57.00	3.2	57.58	57.90	-2.2	6,963	-0.03%
2021/07/12	1	56.81	0	0.00	57.00	1	6,911	0.01%
2021/07/09	3.1	57.14	0	0.00	57.50	3.1	6,898	0.04%
2021/07/07	3.2	57.73	0	0.00	58.00	3.2	6,908	0.05%
2021/07/06	0.1	58.40	6	57.88	58.20	-5.9	6,893	-0.09%
2021/07/05	10.2	57.41	2	58.00	57.90	8.2	6,857	0.12%
2021/07/01	5	57.06	0	0.00	56.60	5	6,649	0.08%
2021/06/30	5.1	57.66	0	0.00	57.60	5.1	6,553	0.08%
2021/06/29	8.1	57.44	0	0.00	57.40	8.1	6,509	0.12%
2021/06/28	2	64.10	0	0.00	63.70	2	6,222	0.03%
2021/06/25	5	65.10	0	0.00	64.10	5	6,148	0.08%
2021/06/23	1	63.60	0	0.00	64.10	1	5,975	0.02%
2021/06/22	0	0.00	18	64.53	63.60	-18	5,838	-0.31%
2021/06/18	2	67.20	2	66.00	64.90	0	5,662	0.00%
2021/06/17	0.1	65.80	0	0.00	66.30	0.1	5,523	0.00%
2021/06/16	7	65.73	1	66.00	66.20	6	5,637	0.11%
2021/06/15	11	65.40	0	0.00	65.60	11	5,688	0.19%
2021/06/04	0	0.00	5	65.30	65.40	-5	6,356	-0.08%
2021/05/31	0	0.00	1	65.90	66.20	-1	7,003	-0.01%
2021/05/27	5	63.10	0	0.00	63.50	5	7,125	0.07%
2021/05/21	0	0.00	5	63.00	63.10	-5	7,600	-0.07%
2021/05/20	6	62.42	5	62.90	62.60	1	7,744	0.01%
2021/05/19	5	62.30	0	0.00	62.00	5	7,840	0.06%
2021/05/17	0	0.00	1	61.10	61.10	-1	8,033	-0.01%
2021/05/14	0.4	61.60	0	0.00	61.90	0.4	8,008	0.00%
2021/05/13	2	60.80	2	59.80	60.90	0	8,049	0.00%
2021/05/12	0	0.00	1	62.50	61.20	-1	8,044	-0.01%
2021/05/11	1	64.10	1.6	63.18	63.00	-0.6	8,078	-0.01%
2021/05/10	0	0.00	1	66.30	66.00	-1	8,070	-0.01%
2021/05/07	4	67.15	13.2	66.88	67.40	-9.2	8,241	-0.11%
2021/05/04	2	67.30	1	66.60	66.30	1	8,559	0.01%
2021/05/03	1	67.00	1	65.10	67.10	0	8,517	0.00%
2021/04/28	9	64.47	0	0.00	64.50	9	8,294	0.11%
2021/04/27	1	64.60	0	0.00	64.40	1	8,368	0.01%
2021/04/26	0	0.00	1	65.10	64.90	-1	8,364	-0.01%
2021/04/20	0	64.10	0	0.00	64.20	0	8,499	0.00%
2021/04/14	2	61.85	0	0.00	62.30	2	8,731	0.02%
2021/04/13	5	63.00	0	0.00	63.00	5	8,837	0.06%
2021/04/07	0.1	64.20	0	0.00	64.50	0.1	8,998	0.00%
2021/04/06	0	0.00	4	62.80	63.00	-4	8,948	-0.04%
2021/03/31	0.2	63.30	1	64.10	62.80	-0.8	8,883	-0.01%
2021/03/30	0	0.00	1	63.00	64.00	-1	8,781	-0.01%
2021/03/25	1	61.70	1	61.90	61.90	0	8,762	0.00%
2021/03/24	0	0.00	1	61.40	61.60	-1	8,981	-0.01%
2021/03/22	1	61.00	0	0.00	61.30	1	8,991	0.01%
2021/03/19	4	60.80	1	61.10	61.10	3	8,988	0.03%
2021/03/15	1	61.30	0.6	60.00	59.90	0.4	8,767	0.00%
2021/03/12	0.7	59.85	4.3	61.19	62.10	-3.7	8,654	-0.04%
2021/03/11	0	0.00	1	58.50	58.70	-1	8,470	-0.01%
2021/03/10	1	57.60	0	0.00	58.00	1	8,425	0.01%
2021/03/09	4.1	56.95	0.1	57.20	57.20	4	8,380	0.05%
2021/03/05	0	58.30	2	58.50	58.40	-2	8,103	-0.02%
2021/03/04	0.1	58.90	2	59.05	58.80	-2	8,104	-0.02%
2021/03/03	0	0.00	2	59.30	59.30	-2	8,025	-0.02%
2021/03/02	0	0.00	10	58.95	58.80	-10	7,948	-0.13%
2021/02/25	7	61.10	7	60.86	60.70	0	7,575	0.00%
2021/02/24	0	0.00	1	61.00	60.00	-1	7,513	-0.01%
2021/02/23	0	60.40	1	60.30	60.20	-1	7,422	-0.01%
2021/02/22	4.1	59.90	4.3	60.16	61.20	-0.2	7,354	0.00%
2021/02/19	1	57.70	0	0.00	58.50	1	7,273	0.01%
2021/02/18	1	57.80	4	58.38	58.40	-3	7,244	-0.04%
2021/02/17	6	56.28	1	56.30	56.80	5	7,173	0.07%
2021/02/05	0	56.00	0	0.00	55.90	0	7,068	0.00%
2021/02/04	1	56.20	0	0.00	56.10	1	7,039	0.01%
2021/02/02	0	55.60	0	0.00	56.10	0	6,942	0.00%
2021/01/28	0.1	56.60	0	0.00	57.00	0.1	6,543	0.00%
2021/01/27	2.2	57.66	2	57.50	57.60	0.2	6,467	0.00%
2021/01/26	1	56.79	4	57.13	56.60	-3	6,336	-0.05%
2021/01/25	0	54.80	1	55.10	54.40	-1	6,166	-0.02%
2021/01/22	0	53.20	1	53.20	53.00	-1	6,154	-0.02%
2021/01/21	0.1	52.45	0	0.00	52.70	0.1	6,133	0.00%
2021/01/20	0	0.00	1	51.60	51.90	-1	6,165	-0.02%
2021/01/19	1	52.80	0	0.00	53.10	1	6,095	0.02%
2021/01/18	0	53.40	0	0.00	53.40	0	6,052	0.00%
2021/01/15	0	53.60	2	53.80	53.80	-2	6,012	-0.03%
2021/01/14	0	53.50	0	0.00	53.60	0	5,979	0.00%
2021/01/13	0	0.00	4	53.33	53.60	-4	5,932	-0.07%
2021/01/12	0	0.00	1	53.10	52.80	-1	5,878	-0.02%
2021/01/11	0	0.00	4	53.18	53.80	-4	5,800	-0.07%
2021/01/08	11	52.02	3	52.57	52.60	8	5,738	0.14%
2021/01/07	0.3	51.80	6	52.33	52.20	-5.7	5,643	-0.10%
2021/01/06	0.7	52.20	2	52.50	51.50	-1.3	5,581	-0.02%
2021/01/05	1	51.40	3	51.40	51.60	-2	5,375	-0.04%
2021/01/04	4	51.00	0	51.20	51.40	4	5,291	0.08%
2020/12/30	1	49.90	1	50.00	50.00	0	5,174	0.00%
2020/12/28	0	0.00	2	49.90	49.90	-2	5,162	-0.04%
2020/12/25	0	0.00	0.1	49.10	49.30	-0.1	5,159	0.00%
2020/12/22	1	49.25	0	0.00	48.75	1	5,157	0.02%
2020/12/07	1	49.10	3	48.82	49.10	-2	4,897	-0.04%
2020/12/04	0	0.00	2	49.40	49.40	-2	4,826	-0.04%
2020/12/03	0	0.00	2	49.50	49.20	-2	4,805	-0.04%
2020/12/02	0	0.00	2	49.20	49.35	-2	4,779	-0.04%
2020/12/01	0	0.00	1	48.25	48.85	-1	4,779	-0.02%
2020/11/26	0	0.00	0	48.40	48.65	0	4,653	0.00%
2020/11/23	0	0.00	3	48.50	48.50	-3	4,715	-0.06%
2020/11/20	3	48.35	0	0.00	48.00	3	4,681	0.06%
2020/11/18	1	48.85	0	0.00	48.55	1	4,609	0.02%
2020/11/17	2	48.30	3	48.25	48.30	-1	4,579	-0.02%
2020/11/16	0	0.00	11	47.79	47.60	-11	4,603	-0.24%
2020/11/09	1	47.40	1	47.50	47.40	0	4,629	0.00%
2020/11/06	1	47.45	5	47.35	47.25	-4	4,654	-0.09%
2020/11/05	1	47.15	1	47.30	47.30	0	4,711	0.00%
2020/11/04	1	47.15	5	47.20	47.25	-4	4,729	-0.08%
2020/11/03	0	0.00	1	46.45	46.50	-1	4,732	-0.02%
2020/11/02	1	46.80	6	46.19	45.85	-5	4,759	-0.11%
2020/10/28	0	0.00	5	46.50	46.55	-5	5,203	-0.10%
2020/10/23	0	0.00	4	45.50	45.55	-4	6,057	-0.07%
2020/10/22	0	0.00	10	45.55	45.40	-10	6,145	-0.16%
2020/10/19	0	0.00	5	46.25	46.00	-5	6,223	-0.08%
2020/10/16	0	0.00	6	46.03	46.00	-6	6,269	-0.10%
2020/10/12	1	45.55	0	0.00	45.75	1	6,555	0.02%
2020/10/08	6	45.55	0	0.00	45.65	6	6,709	0.09%
2020/10/07	1	45.60	0	0.00	45.40	1	6,787	0.01%
2020/10/05	5	46.00	0	0.00	45.80	5	6,944	0.07%
2020/09/28	2	45.80	0	0.00	45.90	2	7,213	0.03%
2020/09/22	1	46.15	0	0.00	45.85	1	7,388	0.01%
2020/09/21	2	46.63	0	0.00	46.60	2	7,457	0.03%
2020/09/18	1	46.85	0	0.00	46.85	1	7,638	0.01%
2020/09/17	0	0.00	10	47.75	47.10	-10	7,787	-0.13%
2020/09/14	0	0.00	1	47.00	47.00	-1	8,956	-0.01%
2020/09/10	0	0.00	1	46.05	46.00	-1	9,250	-0.01%
2020/09/09	6	45.86	1	46.05	46.15	5	9,381	0.05%
2020/09/07	1	45.95	0	0.00	46.20	1	9,561	0.01%
2020/09/04	20	45.66	0	0.00	45.95	20	9,726	0.21%
2020/09/02	0	0.00	3	46.00	46.05	-3	9,893	-0.03%
2020/09/01	9	46.31	0	0.00	46.20	9	9,956	0.09%
2020/08/31	7	46.58	0	0.00	46.40	7	9,990	0.07%
2020/08/28	12	46.61	0	0.00	46.65	12	10,032	0.12%
2020/08/25	0	0.00	4	47.08	47.15	-4	10,220	-0.04%
2020/08/21	1	47.30	0	0.00	47.00	1	10,385	0.01%
2020/08/20	1	47.00	0	0.00	46.90	1	10,416	0.01%
2020/08/19	1	48.30	3	48.30	48.10	-2	10,435	-0.02%
2020/08/17	1	47.80	1	47.75	47.85	0	10,402	0.00%
2020/08/14	3	47.25	2	47.13	47.20	1	10,414	0.01%
2020/08/10	1	49.00	0	0.00	48.50	1	10,523	0.01%
2020/08/07	0	0.00	13	49.00	48.95	-13	10,562	-0.12%
2020/08/06	0	0.00	4	48.71	48.85	-4	10,557	-0.04%
2020/08/05	2	49.25	1	49.35	49.10	1	10,579	0.01%
2020/08/03	6	49.12	8	48.91	48.60	-2	10,452	-0.02%
2020/07/31	7	49.53	49	50.05	49.60	-42	10,222	-0.41%
2020/07/30	15	45.50	1	45.45	45.70	14	9,516	0.15%
2020/07/29	35	45.25	0	0.00	44.80	35	9,473	0.37%
2020/07/28	3	45.18	1	45.10	45.05	2	9,560	0.02%
2020/07/24	6	46.42	3	46.55	46.50	3	9,665	0.03%
2020/07/23	1	46.50	2	46.60	46.55	-1	9,683	-0.01%
2020/07/22	3	46.72	0	0.00	46.70	3	9,665	0.03%
2020/07/21	0	0.00	10	47.00	46.80	-10	9,641	-0.10%
2020/07/20	1	46.60	13	46.90	47.00	-12	9,628	-0.12%
2020/07/17	0	0.00	2	47.25	46.70	-2	9,646	-0.02%
2020/07/16	10	47.19	0	0.00	46.90	10	9,635	0.10%
2020/07/15	3	46.90	1	47.15	47.40	2	9,551	0.02%
2020/07/14	0	0.00	1	47.15	46.95	-1	9,476	-0.01%
2020/07/13	1	46.80	0	0.00	47.10	1	9,445	0.01%
2020/07/09	5	47.10	0	0.00	47.10	5	9,373	0.05%
2020/07/07	12	46.92	1	46.80	47.05	11	9,124	0.12%
2020/07/06	6	46.96	0	0.00	47.05	6	9,052	0.07%
2020/07/03	0	0.00	5	46.95	46.85	-5	9,031	-0.06%
2020/07/02	2	46.95	0	0.00	47.15	2	9,062	0.02%
2020/06/30	2	46.40	0	0.00	46.30	2	9,056	0.02%
2020/06/29	4	46.54	3	46.37	46.50	1	9,047	0.01%
2020/06/24	4	47.34	0	0.00	47.30	4	8,911	0.04%
2020/06/23	47	48.11	20	47.70	47.40	27	8,773	0.31%
2020/06/22	0	0.00	9	53.42	53.10	-9	8,201	-0.11%
2020/06/19	2	51.70	0	0.00	52.40	2	7,984	0.03%
2020/06/18	4	51.58	2	51.80	52.40	2	7,710	0.03%
2020/06/16	5	51.10	0	0.00	51.10	5	7,683	0.07%
2020/06/11	0	0.00	1	50.60	50.70	-1	7,891	-0.01%
2020/06/10	5	51.00	3	51.23	51.40	2	7,831	0.03%
2020/06/09	0	0.00	1	50.40	50.60	-1	7,922	-0.01%
2020/06/08	2	51.00	0	0.00	50.80	2	8,045	0.02%
2020/06/05	0	0.00	1	50.30	50.40	-1	8,035	-0.01%
2020/06/02	0	0.00	2	48.90	48.75	-2	8,024	-0.02%
2020/05/27	1	48.70	10	48.76	48.65	-9	8,475	-0.11%
2020/05/26	2	48.08	7	47.96	48.00	-5	8,632	-0.06%
2020/05/20	1	46.80	0	0.00	46.80	1	8,706	0.01%
2020/05/19	0	0.00	5	46.69	46.80	-5	8,790	-0.06%
2020/05/18	2	45.73	30	45.60	45.50	-28	8,698	-0.32%
2020/05/15	14	46.03	0	0.00	46.10	14	8,648	0.16%
2020/05/14	10	46.63	12	46.78	46.85	-2	8,495	-0.02%
2020/05/13	6	46.80	0	0.00	46.85	6	8,397	0.07%
2020/05/12	1	46.70	12	47.05	46.90	-11	8,342	-0.13%
2020/05/11	2	46.98	1	47.20	46.95	1	8,288	0.01%
2020/05/07	16	46.66	0	0.00	46.45	16	8,124	0.20%
2020/05/06	9	46.33	0	0.00	46.55	9	8,039	0.11%
2020/05/05	6	46.60	4	46.51	46.65	2	7,985	0.03%
2020/05/04	5	45.53	0	0.00	46.50	5	7,975	0.06%
2020/04/30	1	46.05	2	46.25	46.50	-1	7,841	-0.01%
2020/04/27	0	0.00	1	44.25	44.40	-1	7,854	-0.01%
2020/04/24	11	43.92	0	0.00	43.80	11	7,811	0.14%
2020/04/23	1	43.85	0	0.00	44.00	1	7,797	0.01%
2020/04/22	0	0.00	2	43.50	43.50	-2	7,731	-0.03%
2020/04/20	3	43.50	0	0.00	43.45	3	7,573	0.04%
2020/04/16	1	43.15	1	43.35	43.20	0	7,392	0.00%
2020/04/15	1	43.50	0	0.00	43.70	1	7,306	0.01%
2020/04/13	0	0.00	1	42.50	42.55	-1	7,209	-0.01%
2020/04/10	1	42.20	0	0.00	42.50	1	7,197	0.01%
2020/04/09	1	42.15	0	0.00	42.15	1	7,205	0.01%
2020/04/07	0.1	42.30	0	0.00	42.10	0.1	7,149	0.00%
2020/04/01	2	41.35	0	0.00	41.35	2	6,917	0.03%
2020/03/26	0	0.00	2	41.25	40.85	-2	6,591	-0.03%
2020/03/25	2	40.90	2	40.35	40.50	0	6,604	0.00%
2020/03/23	1	38.20	1	39.10	38.55	0	6,496	0.00%
2020/03/20	0	0.00	1	39.65	40.65	-1	6,462	-0.02%
2020/03/19	3	38.10	0	0.00	37.80	3	6,314	0.05%
2020/03/17	1	39.90	0	0.00	39.40	1	6,012	0.02%
2020/03/13	1	39.90	21	41.05	41.30	-20	5,725	-0.35%
2020/03/12	3	42.28	0	0.00	42.00	3	5,480	0.05%
2020/03/11	1	43.90	0	0.00	44.20	1	5,258	0.02%
2020/03/06	1	44.20	0	0.00	44.35	1	5,015	0.02%
2020/03/05	1	44.95	3	44.90	44.85	-2	4,966	-0.04%
2020/03/04	0	0.00	4	44.50	45.10	-4	4,875	-0.08%
2020/03/03	0	0.00	48	44.12	43.95	-48	4,719	-1.02%
2020/03/02	39	42.57	34	43.00	42.85	5	4,574	0.11%
2020/02/27	2	43.95	0	0.00	43.85	2	4,715	0.04%
2020/02/26	0.4	43.60	0	0.00	43.45	0.4	4,524	0.01%
2020/02/25	0	0.00	1	43.65	43.95	-1	4,492	-0.02%
2020/02/24	3	44.32	0	0.00	44.00	3	4,496	0.07%
2020/02/21	0.3	45.80	0	0.00	45.60	0.3	4,422	0.01%
2020/02/20	10	47.16	0	0.00	46.60	10	4,361	0.23%
2020/02/18	10	47.00	0	0.00	47.05	10	4,324	0.23%
2020/02/13	0.3	47.10	10	47.35	47.10	-9.7	4,469	-0.22%
2020/02/10	10	46.75	0	0.00	47.00	10	4,607	0.22%
2020/02/07	10	47.35	0	0.00	47.20	10	4,644	0.22%
2020/02/05	1	47.30	0	0.00	47.00	1	4,856	0.02%
2020/01/30	1	47.10	0	0.00	45.65	1	4,862	0.02%
2020/01/16	5	49.00	0	0.00	49.50	5	4,979	0.10%
2020/01/15	11	49.00	0	0.00	49.00	11	5,164	0.21%
2020/01/14	4	49.25	0	0.00	49.35	4	5,622	0.07%
2020/01/13	10	49.05	0	0.00	49.25	10	5,679	0.18%
2020/01/09	10	48.85	0	0.00	48.75	10	5,933	0.17%
2020/01/06	5	49.10	0	0.00	49.05	5	6,158	0.08%
2019/12/12	0	0.00	1	50.10	49.70	-1	7,039	-0.01%
2019/12/03	0	0.00	0	48.50	48.50	0	7,139	0.00%
2019/12/02	1	48.15	0	0.00	48.30	1	7,129	0.01%
2019/11/29	1	48.50	0	0.00	48.40	1	7,151	0.01%
2019/11/28	0	0.00	1.3	49.10	49.10	-1.3	7,169	-0.02%
2019/11/26	0	0.00	0.3	49.75	49.75	-0.3	7,305	0.00%
2019/11/25	1	50.20	0	0.00	50.10	1	6,922	0.01%
2019/11/21	0	0.00	1	50.80	50.60	-1	7,051	-0.01%
2019/11/05	0	0.00	1.4	51.32	51.50	-1.4	7,928	-0.02%
2019/10/23	1	49.20	0	0.00	49.20	1	8,508	0.01%
2019/10/22	0	0.00	7	50.03	51.50	-7	8,344	-0.08%
2019/10/21	3	47.90	0	0.00	48.00	3	7,972	0.04%
2019/10/18	0	0.00	0.5	48.05	48.05	-0.5	8,163	-0.01%
2019/10/15	0	0.00	7	49.10	48.95	-7	8,022	-0.09%
2019/10/08	0	0.00	3	50.10	49.10	-3	7,972	-0.04%
2019/10/04	1	49.35	0	0.00	48.90	1	7,876	0.01%
2019/10/03	0	0.00	1	49.10	49.20	-1	7,817	-0.01%
2019/10/02	3	48.20	0	0.00	48.50	3	7,722	0.04%
2019/10/01	4	49.25	2	50.20	48.90	2	7,650	0.03%
2019/09/27	1	50.30	6	49.82	49.30	-5	7,555	-0.07%
2019/09/26	0	0.00	1	49.50	49.55	-1	7,439	-0.01%
2019/09/25	1	49.00	0	0.00	49.80	1	7,362	0.01%
2019/09/23	12	48.13	0	0.00	48.25	12	7,236	0.17%
2019/09/17	0	0.00	1	48.05	48.15	-1	7,066	-0.01%
2019/09/16	0	0.00	1	48.20	48.15	-1	7,141	-0.01%
2019/09/10	1	49.10	1	49.00	48.95	0	7,090	0.00%
2019/09/09	0.2	49.15	0	0.00	49.40	0.2	7,083	0.00%
2019/09/05	5	48.40	5	48.45	48.75	0	7,039	0.00%
2019/09/02	1	49.95	1	48.95	48.95	0	6,898	0.00%
2019/08/30	1.2	49.33	2	49.33	50.00	-0.8	6,881	-0.01%
2019/08/29	0.2	48.60	0	0.00	48.90	0.2	6,773	0.00%
2019/08/28	0	0.00	1	49.00	48.45	-1	6,770	-0.01%
2019/08/23	0	0.00	1	48.80	48.20	-1	6,689	-0.01%
2019/08/22	0.2	48.30	0	0.00	48.55	0.2	6,697	0.00%
2019/08/20	2.2	48.52	28.4	48.23	49.00	-26.2	6,719	-0.39%
2019/08/19	4	47.35	0	0.00	47.10	4	6,537	0.06%
2019/08/16	0	0.00	8	47.90	47.90	-8	6,449	-0.12%
2019/08/14	0	0.00	0.2	46.30	46.30	-0.2	6,153	0.00%
2019/08/13	4	46.30	0	0.00	46.30	4	6,100	0.07%
2019/08/12	15	46.89	0	0.00	46.40	15	6,048	0.25%
2019/08/08	0	0.00	1	46.00	46.80	-1	5,952	-0.02%
2019/08/07	11	47.09	5	46.00	46.00	6	5,807	0.10%
2019/08/06	6	45.87	5	46.80	46.80	1	5,647	0.02%
2019/08/02	50	46.28	52	46.68	47.00	-2	5,354	-0.04%
2019/08/01	10.1	44.29	24	46.17	46.25	-13.9	5,076	-0.27%
2019/07/31	0	0.00	3	43.87	44.30	-3	4,712	-0.06%
2019/07/26	0	0.00	0.3	43.15	43.15	-0.3	4,559	-0.01%
2019/07/25	1	43.75	0	0.00	43.50	1	4,556	0.02%
2019/07/24	2	43.83	0	0.00	43.70	2	4,661	0.04%
2019/07/23	1	43.40	0	0.00	43.70	1	4,723	0.02%
2019/07/22	0	0.00	0.3	43.15	43.00	-0.3	4,642	-0.01%
2019/07/15	0	0.00	1	47.00	47.00	-1	4,107	-0.02%
2019/07/10	1.1	46.81	0	0.00	46.70	1.1	4,107	0.03%
2019/07/09	0	0.00	2	46.15	46.05	-2	4,096	-0.05%
2019/07/02	0	0.00	5	45.95	45.90	-5	4,251	-0.12%
2019/06/27	1	45.25	0	0.00	45.30	1	4,312	0.02%
2019/06/24	0	0.00	1	44.90	45.00	-1	4,460	-0.02%
2019/06/20	1	45.80	0	0.00	45.70	1	4,439	0.02%
2019/06/10	0.2	45.80	0	0.00	46.00	0.2	4,664	0.00%
2019/06/05	1	45.75	0	0.00	45.45	1	4,680	0.02%
2019/05/30	0.1	45.00	0	0.00	45.10	0.1	4,772	0.00%
2019/05/23	1	43.30	0	0.00	43.95	1	5,191	0.02%
2019/05/21	1	43.40	0	0.00	44.20	1	5,284	0.02%
2019/05/17	0	0.00	10	43.30	42.95	-10	5,277	-0.19%
2019/05/16	0	0.00	20.1	43.21	43.05	-20.1	5,314	-0.38%
2019/05/15	0	0.00	10	43.50	43.50	-10	5,388	-0.19%
2019/05/14	1	42.40	51	42.66	42.80	-50	5,453	-0.92%
2019/05/13	0	0.00	20	43.00	43.00	-20	5,452	-0.37%
2019/05/10	0	0.00	30	43.25	43.05	-30	5,622	-0.53%
2019/05/08	0	0.00	2	43.60	43.30	-2	5,802	-0.03%
2019/05/07	0	0.00	1	43.20	44.30	-1	5,821	-0.02%
2019/05/06	1	42.80	1	43.40	43.25	0	5,845	0.00%
2019/05/03	0	0.00	0.2	43.70	43.70	-0.2	5,914	0.00%
2019/05/02	1	43.35	0	0.00	43.40	1	6,055	0.02%
2019/04/30	0	0.00	5	43.25	43.55	-5	6,144	-0.08%
2019/04/25	0	0.00	20	45.00	45.10	-20	6,195	-0.32%
2019/04/24	5	45.00	20	45.00	44.65	-15	6,281	-0.24%
2019/04/23	0	0.00	1	44.55	45.00	-1	6,335	-0.02%
2019/04/22	1	44.70	0	0.00	44.70	1	6,355	0.02%
2019/04/19	1	44.45	0	0.00	44.40	1	6,437	0.02%
2019/04/09	1	45.20	0	0.00	45.15	1	7,082	0.01%
2019/03/28	0	0.00	0.1	44.05	44.05	-0.1	6,945	0.00%
2019/03/26	8	45.30	0	0.00	45.35	8	7,050	0.11%
2019/03/25	0	0.00	1	45.00	45.30	-1	7,124	-0.01%
2019/03/20	0	0.00	4	44.80	44.45	-4	7,192	-0.06%
2019/03/19	5	44.22	0	0.00	44.15	5	7,223	0.07%
2019/03/14	2	43.63	0	0.00	43.40	2	7,266	0.03%
2019/03/12	21	43.84	13	43.76	43.60	8	7,293	0.11%
2019/03/11	20	43.75	10	43.80	43.60	10	7,377	0.14%
2019/03/08	0	0.00	1	43.50	43.40	-1	7,455	-0.01%
2019/03/06	1	43.55	1	43.65	43.55	0	7,935	0.00%
2019/03/05	1	43.40	0	0.00	43.10	1	8,033	0.01%
2019/03/04	21	43.21	0.3	43.25	43.10	20.8	8,087	0.26%
2019/02/27	38	44.74	0	0.00	44.55	38	7,947	0.48%
2019/02/26	2	46.80	3	47.20	47.20	-1	7,749	-0.01%
2019/02/25	0	0.00	1	46.40	46.40	-1	7,680	-0.01%
2019/02/21	0	0.00	2	45.70	45.50	-2	7,706	-0.03%
2019/02/20	0	0.00	2	45.70	45.95	-2	7,720	-0.03%
2019/02/19	20.9	45.63	3	45.25	45.25	17.9	7,756	0.23%
2019/02/18	1	46.00	0	0.00	46.15	1	7,802	0.01%
2019/02/14	0	0.00	5	45.64	45.65	-5	7,846	-0.06%
2019/02/12	2	46.65	1	46.40	46.60	1	7,819	0.01%
2019/02/11	2	46.40	3	46.53	46.65	-1	7,868	-0.01%
2019/01/28	0	0.00	10	44.50	44.50	-10	7,670	-0.13%
2019/01/24	3	44.03	0	0.00	44.15	3	7,668	0.04%
2019/01/23	0.1	43.90	1	43.60	44.10	-0.9	7,699	-0.01%
2019/01/22	0	0.00	10	43.05	43.35	-10	7,586	-0.13%
2019/01/21	0	0.00	20	42.99	43.00	-20	7,476	-0.27%
2019/01/18	0	0.00	10	43.00	43.00	-10	7,416	-0.13%
2019/01/17	0	0.00	5	42.65	42.95	-5	7,352	-0.07%
2019/01/16	25	43.08	2	43.00	42.70	23	7,305	0.31%
2019/01/15	0	0.00	12	42.75	43.05	-12	7,286	-0.16%
2019/01/14	20	42.35	3	42.20	42.50	17	7,234	0.24%
2019/01/11	2	43.20	108	43.13	42.95	-106	7,295	-1.45%	大賣/鉅額交易
2019/01/10	15	42.91	6	42.73	42.95	9	7,226	0.12%
2019/01/09	7.1	42.83	5	42.25	43.30	2.1	7,077	0.03%
2019/01/08	14	41.49	0	0.00	41.60	14	6,880	0.20%
2019/01/03	0	0.00	11	41.07	41.50	-11	6,932	-0.16%
2018/12/27	0	0.00	1	40.65	40.65	-1	6,852	-0.01%
2018/12/25	1	39.90	0	0.00	39.75	1	6,839	0.01%
2018/12/24	0	0.00	1	41.00	40.40	-1	6,848	-0.01%
2018/12/19	0.1	40.80	4	40.86	41.00	-3.9	6,774	-0.06%
2018/12/18	1	39.80	0	0.00	40.00	1	6,652	0.02%
2018/12/10	1	39.60	1	40.35	40.95	0	6,518	0.00%
2018/12/06	1	39.90	4	40.66	41.00	-3	6,658	-0.05%
2018/12/05	1	40.95	0	0.00	41.00	1	6,605	0.02%
2018/12/04	0.2	41.45	0	0.00	41.65	0.2	6,591	0.00%
2018/12/03	0	0.00	2	41.10	41.30	-2	6,481	-0.03%
2018/11/30	1	39.65	2	40.50	40.90	-1	6,372	-0.02%
2018/11/29	0.2	39.85	1	40.25	40.00	-0.9	5,899	-0.01%
2018/11/27	0	0.00	2	38.95	39.35	-2	5,615	-0.04%
2018/11/23	0	0.00	1	38.25	38.00	-1	5,413	-0.02%
2018/11/22	1	37.65	0	0.00	37.80	1	5,330	0.02%
2018/11/20	1	38.15	0	0.00	38.25	1	5,220	0.02%
2018/11/19	0	0.00	5	38.55	38.70	-5	5,198	-0.10%
2018/11/14	0	0.00	1	38.60	38.60	-1	5,011	-0.02%
2018/11/09	6	37.98	1	37.90	38.00	5	4,868	0.10%
2018/11/08	1	38.55	6	38.88	38.80	-5	4,838	-0.10%
2018/11/07	0	0.00	1	38.15	38.55	-1	4,828	-0.02%
2018/11/06	1	37.40	0	0.00	38.00	1	4,792	0.02%
2018/11/05	0	0.00	4	37.30	37.80	-4	4,786	-0.08%
2018/11/02	0	0.00	1	37.15	37.25	-1	4,796	-0.02%
2018/11/01	1	35.70	2	36.68	37.00	-1	4,812	-0.02%
2018/10/31	5	35.35	1	35.30	35.50	4	4,742	0.08%
2018/10/30	2	35.60	0	0.00	35.75	2	4,618	0.04%
2018/10/24	1	35.50	0	0.00	35.65	1	4,770	0.02%
2018/10/23	0	0.00	1	35.45	35.65	-1	4,777	-0.02%
2018/10/22	0	0.00	1	35.15	34.70	-1	4,757	-0.02%
2018/10/17	1	34.10	0	0.00	34.15	1	4,840	0.02%
2018/10/16	1	33.80	0	0.00	33.95	1	4,910	0.02%
2018/10/12	0	0.00	1	33.70	33.65	-1	4,960	-0.02%
2018/10/11	3	34.02	0	0.00	33.05	3	4,978	0.06%
2018/10/05	1	36.55	2	36.75	36.50	-1	5,088	-0.02%
2018/10/03	0	0.00	0.1	37.65	37.35	-0.1	5,092	0.00%
2018/10/02	10	37.98	0	0.00	37.80	10	5,122	0.20%
2018/09/28	1	38.35	6	38.47	38.40	-5	5,182	-0.10%
2018/09/26	5	37.95	0	0.00	38.00	5	5,110	0.10%
2018/09/21	2	38.30	6	37.85	38.10	-4	5,172	-0.08%
2018/09/20	2	37.38	0	0.00	37.20	2	5,092	0.04%
2018/09/19	0	0.00	1	37.60	37.80	-1	5,127	-0.02%
2018/09/18	5	37.50	0	0.00	37.70	5	5,159	0.10%
2018/09/17	1	37.35	1	37.75	37.65	0	5,260	0.00%
2018/09/14	2	37.23	1	37.70	37.35	1	5,325	0.02%
2018/09/13	0	0.00	10	37.77	37.35	-10	5,356	-0.19%
2018/09/12	0	0.00	1	35.80	35.60	-1	5,214	-0.02%
2018/09/10	1	35.45	0	0.00	35.35	1	5,371	0.02%
2018/09/07	5	35.45	0	0.00	35.70	5	5,532	0.09%
2018/09/05	5	36.10	0	0.00	36.05	5	5,601	0.09%
2018/09/04	5	36.30	0	0.00	36.55	5	5,660	0.09%
2018/09/03	5	36.55	0	0.00	36.50	5	5,698	0.09%
2018/08/27	10	35.40	0	0.00	35.70	10	5,804	0.17%
2018/08/21	10	35.70	0	0.00	35.85	10	5,999	0.17%
2018/08/16	10	35.25	1	35.20	35.35	9	5,966	0.15%
2018/08/15	4.4	36.00	0	0.00	35.70	4.4	5,961	0.07%
2018/08/14	8	36.03	4	36.05	35.90	4	5,911	0.07%
2018/08/13	20	36.73	0	0.00	36.60	20	5,821	0.34%
2018/08/10	41	37.08	0	0.00	37.20	41	5,789	0.71%
2018/08/09	12	40.00	4	40.10	39.85	8	5,760	0.14%
2018/08/08	0	0.00	3	40.10	40.10	-3	5,673	-0.05%
2018/08/06	0	0.00	1	39.90	39.95	-1	5,583	-0.02%
2018/08/01	1	39.95	2	39.88	40.00	-1	5,577	-0.02%
2018/07/31	1	39.35	1	39.85	40.20	0	5,611	0.00%
2018/07/30	0	0.00	2	39.70	39.95	-2	5,475	-0.04%
2018/07/27	1	39.50	0	0.00	39.75	1	5,455	0.02%
2018/07/26	0	0.00	1	39.75	39.75	-1	5,466	-0.02%
2018/07/20	1	38.90	5	38.70	38.80	-4	5,373	-0.08%
2018/07/19	0	0.00	1	39.20	38.55	-1	5,334	-0.02%
2018/07/18	3	38.32	0	0.00	38.50	3	5,322	0.06%
2018/07/17	0	0.00	2	38.33	38.15	-2	5,279	-0.04%
2018/07/13	0	0.00	1	37.65	37.55	-1	5,093	-0.02%
2018/07/12	0	0.00	1	36.65	36.75	-1	5,056	-0.02%
2018/07/11	1	36.35	0	0.00	36.80	1	5,066	0.02%
2018/07/10	5	36.80	5	36.94	36.80	0	5,024	0.00%
2018/07/09	2	36.00	0	0.00	36.10	2	5,014	0.04%
2018/07/06	4	35.88	0	0.00	35.80	4	5,007	0.08%
2018/07/05	5	36.41	0	0.00	36.20	5	4,984	0.10%
2018/07/04	1	36.65	0	0.00	36.50	1	5,016	0.02%
2018/07/03	6	36.68	0	0.00	36.50	6	5,123	0.12%
2018/07/02	1	36.90	0	0.00	36.80	1	5,118	0.02%
2018/06/29	1	36.90	0	0.00	36.90	1	5,067	0.02%
2018/06/28	5	36.95	0	0.00	36.95	5	5,009	0.10%
2018/06/26	7	36.96	0	0.00	37.00	7	4,973	0.14%
2018/06/25	1	37.60	0	0.00	37.45	1	4,848	0.02%
2018/06/22	5	37.95	0	0.00	37.95	5	4,763	0.10%
2018/06/20	15	38.18	0	0.00	38.10	15	4,731	0.32%
2018/06/19	11	38.20	0	0.00	38.15	11	4,700	0.23%
2018/06/15	7	38.84	0	0.00	38.55	7	4,664	0.15%
2018/06/14	0	0.00	2	39.65	39.25	-2	4,513	-0.04%
2018/06/13	1	39.75	0	0.00	39.80	1	4,493	0.02%
2018/06/12	0	0.00	7	40.35	40.20	-7	4,619	-0.15%
2018/06/08	1	40.40	1	40.15	40.00	0	4,919	0.00%
2018/06/07	20	40.28	1	40.50	40.60	19	4,985	0.38%
2018/05/31	10	38.70	0	0.00	39.10	10	5,174	0.19%
2018/05/18	1	38.20	0	0.00	38.15	1	6,780	0.01%
2018/05/14	1	38.75	0	0.00	38.45	1	7,048	0.01%
2018/05/11	0	0.00	1	38.75	38.85	-1	7,125	-0.01%
2018/05/09	0.1	38.20	0	0.00	38.15	0.1	7,114	0.00%
2018/05/07	1	37.50	0	0.00	37.60	1	7,132	0.01%
2018/05/04	2	37.83	0	0.00	38.00	2	7,115	0.03%
2018/05/03	1	38.10	0	0.00	38.00	1	7,152	0.01%
2018/05/02	5	38.60	0	0.00	38.60	5	7,218	0.07%
2018/04/26	0	0.00	5	40.00	39.80	-5	7,112	-0.07%
2018/04/25	5	39.50	1	39.80	40.00	4	7,150	0.06%
2018/04/24	3	39.55	0	0.00	39.15	3	7,276	0.04%
2018/04/23	2	40.20	0	0.00	40.25	2	7,255	0.03%
2018/04/20	1	40.55	0	0.00	40.85	1	7,237	0.01%
2018/04/18	0	0.00	5	40.80	40.65	-5	7,217	-0.07%
2018/04/16	0	0.00	0.7	41.25	41.40	-0.7	7,188	-0.01%
2018/04/13	0	0.00	5	40.90	41.20	-5	7,222	-0.07%
2018/04/12	0	0.00	1	40.85	40.95	-1	7,202	-0.01%
2018/04/10	6	40.41	4	40.25	40.50	2	7,210	0.03%
2018/04/09	3	40.40	4	40.23	40.40	-1	7,204	-0.01%
2018/04/03	1	40.65	0	0.00	40.30	1	7,080	0.01%
2018/03/30	0	0.00	1	41.05	40.65	-1	7,112	-0.01%
2018/03/29	1	40.40	0	0.00	40.70	1	7,101	0.01%
2018/03/23	0	0.00	6	40.39	40.50	-6	7,119	-0.08%
2018/03/21	1	41.25	0	0.00	41.10	1	7,231	0.01%
2018/03/16	1	41.60	0	0.00	41.75	1	7,679	0.01%
2018/03/15	6	41.90	4	42.08	42.35	2	7,535	0.03%
2018/03/14	1.9	41.15	0	0.00	40.75	1.9	7,453	0.03%
2018/03/12	5	41.78	0	0.00	42.00	5	7,268	0.07%
2018/03/08	5	42.55	200	42.61	42.70	-195	7,228	-2.70%	大賣/鉅額交易
2018/03/07	0	0.00	1	42.90	42.60	-1	7,236	-0.01%
2018/03/05	1	43.15	0	0.00	43.00	1	7,768	0.01%
2018/03/02	2	43.03	1	43.00	43.00	1	7,769	0.01%
2018/03/01	3	42.88	1	43.30	42.70	2	7,735	0.03%
2018/02/27	53	44.10	2	43.95	42.00	51	7,397	0.69%
2018/02/26	156	43.73	7	43.21	43.00	149	7,153	2.08%	大買/鉅額交易
2018/02/23	0	0.00	6	41.30	42.70	-6	6,778	-0.09%
2018/02/22	0	0.00	5	39.40	39.35	-5	6,571	-0.08%
2018/02/21	0	0.00	3	39.93	39.60	-3	6,570	-0.05%
2018/02/12	6	37.31	0	0.00	37.45	6	6,535	0.09%
2018/02/09	1	37.30	14	37.24	37.65	-13	6,548	-0.20%
2018/02/07	3	39.72	0	0.00	39.60	3	6,701	0.04%
2018/02/06	3	39.37	112	39.71	39.30	-109	6,835	-1.59%	大賣/鉅額交易
2018/02/05	7	40.29	0	0.00	41.20	7	6,900	0.10%
2018/01/30	2	42.70	0	0.00	42.50	2	7,186	0.03%
2018/01/26	1	42.60	0	0.00	42.90	1	7,407	0.01%
2018/01/25	0	0.00	1	42.21	43.10	-1	7,575	-0.01%
2018/01/23	2	41.25	2	41.60	41.60	0	7,740	0.00%
2018/01/19	1	41.30	0	0.00	41.25	1	7,878	0.01%
2018/01/18	5	41.25	0	0.00	41.40	5	7,889	0.06%
2018/01/17	1	39.95	0	0.00	40.35	1	7,809	0.01%
2018/01/12	0	0.00	1	39.20	40.10	-1	7,977	-0.01%
2018/01/11	2	38.58	0	0.00	38.80	2	8,045	0.02%
2018/01/09	0	0.00	2	39.55	39.40	-2	8,350	-0.02%
2018/01/05	0	0.00	3	39.85	39.90	-3	8,413	-0.04%
2018/01/04	0.1	39.75	0	0.00	39.75	0.1	8,470	0.00%
2018/01/02	0	0.00	5	40.45	40.60	-5	8,581	-0.06%