億光 (2393)-富邦-南屯券商分點個股進出

台股 » 個股 » 億光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億光

(2393)

可現股當沖

股價
72.2
漲跌
▼0.2
漲幅
-0.28%
成交量
3,626張
產業
上市光電類股
642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

億光 (2393)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/31	0	0.00	0	72.80	72.20	0	3,763	0.00%
2024/05/30	7	73.67	0	0.00	72.40	7	3,722	0.19%
2024/05/29	1	71.00	0	0.00	71.80	1	3,647	0.03%
2024/05/28	1	72.30	0	0.00	72.00	1	3,654	0.03%
2024/05/27	2	70.30	2	70.10	70.70	0	3,640	0.00%
2024/05/23	1	70.00	0	0.00	70.10	1	3,571	0.03%
2024/05/22	10	69.88	10	70.30	70.10	0	3,543	0.00%
2024/05/21	0	0.00	2	70.10	70.10	-2	3,497	-0.06%
2024/05/20	0	68.60	0	0.00	68.40	0	3,437	0.00%
2024/05/17	0	0.00	0.1	68.50	68.60	-0.1	3,386	0.00%
2024/05/16	1	69.40	1	68.90	68.80	0	3,344	0.00%
2024/05/15	5.1	69.80	0	0.00	69.80	5.1	3,262	0.16%
2024/05/14	1	69.89	1.1	70.08	69.80	0	3,198	0.00%
2024/05/13	0	0.00	20	67.90	68.70	-20	3,129	-0.64%
2024/05/10	15	67.48	5	68.20	68.20	10	3,097	0.32%
2024/05/09	6	65.50	0.1	65.30	65.40	5.9	3,000	0.20%
2024/05/08	1	69.60	0	0.00	69.30	1	2,851	0.04%
2024/05/07	5	68.32	7	68.67	68.70	-2	2,761	-0.07%
2024/05/06	0	0.00	4	67.53	67.60	-4	2,676	-0.15%
2024/05/03	0	0.00	2	64.80	64.80	-2	2,567	-0.08%
2024/04/30	1	63.30	4.1	63.23	63.10	-3.1	2,482	-0.12%
2024/04/29	7.1	62.94	1	63.90	62.50	6.1	2,460	0.25%
2024/04/26	1	61.00	0	0.00	61.20	1	2,404	0.04%
2024/04/25	0	0.00	1	61.80	61.10	-1	2,378	-0.04%
2024/04/24	0	0.00	2	61.95	61.70	-2	2,344	-0.09%
2024/04/23	0	59.10	0	0.00	59.30	0	2,299	0.00%
2024/04/22	1	58.10	0	0.00	57.90	1	2,261	0.04%
2024/04/19	2	60.76	8	59.93	59.90	-6	2,188	-0.27%
2024/04/18	8.1	62.30	2	62.25	62.40	6.1	2,125	0.29%
2024/04/17	1	60.50	1	61.20	60.80	0	2,068	0.00%
2024/04/16	4	59.70	4	59.90	59.80	0	2,027	0.00%
2024/04/15	1	60.79	6	60.82	60.90	-5	1,976	-0.25%
2024/04/11	5	61.16	0	61.50	60.80	5	1,952	0.26%
2024/04/10	0	60.80	10	60.78	61.50	-10	1,893	-0.53%
2024/04/09	1	58.70	2	58.55	58.10	-1	1,769	-0.06%
2024/04/08	2	56.50	4	57.05	57.50	-2	1,718	-0.12%
2024/04/03	4	54.83	1	54.50	55.00	3	1,702	0.18%
2024/04/02	1	54.40	0	0.00	54.40	1	1,668	0.06%
2024/04/01	1	54.00	4	54.03	54.10	-3	1,666	-0.18%
2024/03/26	1	53.70	0	0.00	53.70	1	1,660	0.06%
2024/03/22	0	0.00	2	54.35	54.10	-2	1,631	-0.12%
2024/03/21	2	53.40	0	0.00	53.50	2	1,577	0.13%
2024/03/20	2	54.05	0	0.00	53.40	2	1,561	0.13%
2024/03/19	0	53.60	1.2	53.60	53.40	-1.1	1,533	-0.07%
2024/03/15	2	53.60	3	53.83	53.10	-1	1,503	-0.07%
2024/03/14	4	53.13	6.6	53.39	53.30	-2.6	1,465	-0.18%
2024/03/08	0	0.00	1	50.90	50.80	-1	1,378	-0.07%
2024/03/07	0	0.00	1	51.90	51.50	-1	1,355	-0.07%
2024/03/06	0	0.00	4	51.60	51.50	-4	1,353	-0.30%
2024/03/04	0	51.60	4	51.50	51.40	-4	1,350	-0.30%
2024/03/01	0.2	51.40	0.5	51.50	51.70	-0.4	1,331	-0.03%
2024/02/29	1	49.75	1	49.95	50.00	0	1,287	0.00%
2024/02/23	1	50.20	0	0.00	50.10	1	1,274	0.08%
2024/02/22	0	0.00	3	50.17	50.10	-3	1,274	-0.24%
2024/02/20	0	0.00	1	50.00	49.75	-1	1,274	-0.08%
2024/02/19	4	49.90	0	0.00	49.95	4	1,266	0.32%
2024/02/16	1	49.30	0	49.45	49.30	1	1,253	0.08%
2024/02/02	0	0.00	2	48.40	48.20	-2	1,226	-0.16%
2024/01/30	0	0.00	2	48.75	48.50	-2	1,213	-0.16%
2024/01/23	0.5	49.10	0	49.48	49.05	0.5	1,177	0.04%
2024/01/19	1	47.90	0	0.00	48.00	1	1,146	0.09%
2024/01/17	0	47.41	0	0.00	47.55	0	1,146	0.00%
2024/01/16	0	48.05	0	0.00	48.10	0	1,137	0.00%
2024/01/12	0	0.00	3	49.17	48.75	-3	1,137	-0.26%
2024/01/11	0	0.00	1	49.20	49.70	-1	1,128	-0.09%
2024/01/05	1	50.00	0	0.00	48.80	1	1,173	0.09%
2024/01/03	0.3	49.88	0	0.00	49.70	0.3	1,141	0.03%
2024/01/02	2	50.00	2	49.80	50.30	0	1,133	0.00%
2023/12/29	7	49.35	44.2	49.58	50.00	-37.2	1,095	-3.39%
2023/12/27	2	48.28	0	48.50	48.25	2	1,019	0.19%
2023/12/26	1	48.45	0	48.43	48.50	1	1,008	0.10%
2023/12/25	0	0.00	5.2	48.40	48.40	-5.2	1,003	-0.52%
2023/12/22	22	47.68	0	47.98	47.60	22	979	2.24%
2023/12/21	26	47.13	0	0.00	46.90	26	964	2.70%
2023/12/20	20	47.20	0	0.00	47.35	20	962	2.08%
2023/12/19	21	46.86	0	0.00	47.05	21	949	2.21%
2023/12/15	0	0.00	0	47.50	47.10	0	952	0.00%
2023/12/13	1	46.95	0	0.00	46.85	1	928	0.11%
2023/12/11	0	0.00	0	47.00	46.95	0	918	0.00%
2023/12/08	0	0.00	1	46.55	46.35	-1	914	-0.11%
2023/12/07	0	46.55	0	46.35	46.45	0	909	0.00%
2023/11/30	1	46.70	0	46.95	46.70	1	877	0.11%
2023/11/23	0	0.00	0	46.90	46.95	0	850	0.00%
2023/11/22	0	0.00	0	46.45	46.50	0	849	0.00%
2023/11/16	0	0.00	1	45.50	45.55	-1	856	-0.12%
2023/11/09	0	45.50	0	0.00	45.40	0	947	0.00%
2023/11/08	0	0.00	0	45.75	45.60	0	966	0.00%
2023/11/07	1	45.00	0	0.00	45.05	1	978	0.10%
2023/11/06	0	0.00	0	45.50	45.55	0	985	0.00%
2023/11/02	0	0.00	0	44.90	45.05	0	997	0.00%
2023/10/30	0	0.00	0	44.75	44.60	0	1,080	0.00%
2023/10/26	1	43.85	0	0.00	43.85	1	1,190	0.08%
2023/10/24	2	44.03	0	0.00	44.05	2	1,226	0.16%
2023/10/20	2	44.13	0	0.00	43.75	2	1,251	0.16%
2023/10/19	0	0.00	0	44.60	44.55	0	1,265	0.00%
2023/10/18	0.1	43.39	0	0.00	43.50	0.1	1,291	0.01%
2023/10/17	1.1	44.71	2	44.70	43.90	-0.9	1,250	-0.07%
2023/10/13	1	45.15	0	0.00	45.25	1	1,271	0.08%
2023/10/12	0	0.00	1	45.05	45.25	-1	1,277	-0.08%
2023/10/11	0.1	45.10	0	0.00	44.85	0.1	1,287	0.01%
2023/10/06	0	45.70	0	0.00	45.75	0	1,283	0.00%
2023/10/05	0.1	46.25	0	0.00	46.15	0.1	1,302	0.01%
2023/10/04	1.1	46.30	0	0.00	46.15	1.1	1,323	0.08%
2023/09/28	1	46.60	0	0.00	46.90	1	1,495	0.07%
2023/09/27	0	46.30	0	0.00	46.30	0	1,577	0.00%
2023/09/25	0	46.90	0	0.00	46.80	0	1,610	0.00%
2023/09/21	0	46.50	0	0.00	46.30	0	1,647	0.00%
2023/09/20	1	47.15	0	0.00	47.15	1	1,670	0.06%
2023/09/18	0	0.00	1	48.20	48.10	-1	1,743	-0.06%
2023/09/15	0	0.00	0	48.29	48.45	0	1,774	0.00%
2023/09/14	1	47.85	0	47.95	47.65	1	1,774	0.06%
2023/09/13	0	0.00	1	47.75	47.85	-1	1,777	-0.06%
2023/09/12	2	47.28	0	0.00	47.50	2	1,801	0.11%
2023/09/07	0.1	47.84	0	0.00	47.75	0.1	1,875	0.01%
2023/09/06	0.1	47.80	0	47.80	47.95	0.1	1,893	0.00%
2023/09/05	0.1	47.15	1	46.90	47.50	-0.9	1,915	-0.05%
2023/09/01	0	46.60	4	46.60	46.60	-4	2,014	-0.20%
2023/08/30	1	45.85	1	45.95	46.00	0	2,087	0.00%
2023/08/29	0	46.20	0	0.00	46.00	0	2,114	0.00%
2023/08/28	2	46.02	2	45.95	45.85	0	2,185	0.00%
2023/08/25	2	47.05	0	0.00	46.70	2	2,188	0.09%
2023/08/24	0	46.60	0	0.00	46.35	0	2,196	0.00%
2023/08/23	0	0.00	0.3	46.12	46.40	-0.3	2,223	-0.01%
2023/08/22	0	45.58	1	45.75	45.40	-1	2,219	-0.04%
2023/08/21	2.1	45.45	0	0.00	45.20	2.1	2,227	0.09%
2023/08/18	0	0.00	0	48.95	48.40	0	2,218	0.00%
2023/08/16	0	47.30	0	0.00	47.10	0	2,246	0.00%
2023/08/14	1	48.20	1	48.60	48.30	0	2,528	0.00%
2023/08/11	2	48.65	3	48.60	48.65	-1	2,601	-0.04%
2023/08/08	0.1	48.59	0	48.75	48.55	0	2,651	0.00%
2023/08/07	1	48.80	0	48.85	48.75	1	2,697	0.04%
2023/08/04	0	0.00	0	49.25	49.00	0	2,695	0.00%
2023/08/02	1.1	49.00	1	49.01	48.60	0	2,674	0.00%
2023/08/01	2	51.35	0	51.90	51.20	2	2,623	0.08%
2023/07/31	1	51.30	1	51.40	51.90	0	2,566	0.00%
2023/07/28	0	0.00	0	52.00	52.10	0	2,505	0.00%
2023/07/27	0	0.00	1	52.60	52.50	-1	2,476	-0.04%
2023/07/26	1.1	52.01	0	52.90	51.90	1.1	2,461	0.05%
2023/07/25	1	52.50	0	52.63	52.50	1	2,442	0.04%
2023/07/24	0	0.00	0	52.10	52.10	0	2,422	0.00%
2023/07/21	1.7	52.19	0	52.50	52.70	1.6	2,404	0.07%
2023/07/20	0	0.00	0	53.60	53.40	0	2,382	0.00%
2023/07/19	0	0.00	0	53.50	53.30	0	2,367	0.00%
2023/07/18	3	53.03	0	53.30	53.60	3	2,352	0.13%
2023/07/17	2.1	54.34	0	53.80	54.20	2	2,317	0.09%
2023/07/14	0	0.00	0	53.90	53.80	0	2,308	0.00%
2023/07/13	1.1	53.53	0	54.40	53.50	1	2,292	0.05%
2023/07/12	0	0.00	10	54.70	54.20	-10	2,270	-0.44%
2023/07/11	1	54.20	1	54.30	54.30	0	2,242	0.00%
2023/07/10	10	53.30	0	53.30	53.10	10	2,217	0.45%
2023/07/07	1	53.30	2	53.30	53.20	-1	2,190	-0.04%
2023/07/06	0	0.00	35	54.58	54.40	-35	2,152	-1.63%
2023/07/05	0	0.00	0.1	53.11	53.50	-0.1	2,047	0.00%
2023/07/04	2	51.90	10	51.80	52.00	-8	1,962	-0.41%
2023/07/03	0	0.00	0	52.30	52.20	0	1,953	0.00%
2023/06/30	1	51.70	1.1	51.70	51.70	-0.1	1,956	0.00%
2023/06/28	1	50.40	1.1	51.09	51.10	-0.1	1,975	0.00%
2023/06/27	0	0.00	0	51.00	49.90	0	1,943	0.00%
2023/06/26	40	50.85	3.1	50.80	51.20	36.9	1,939	1.90%
2023/06/21	0	49.80	0	49.73	50.10	0	1,929	0.00%
2023/06/20	0	0.00	1	48.70	48.80	-1	1,898	-0.05%
2023/06/19	0	48.81	0	0.00	48.95	0	1,892	0.00%
2023/06/16	0	49.25	0	0.00	48.95	0	1,887	0.00%
2023/06/15	3	49.90	0	0.00	49.85	3	1,858	0.16%
2023/06/14	0	49.85	0	50.04	50.30	0	1,850	0.00%
2023/06/13	0	0.00	3.2	49.77	50.00	-3.2	1,831	-0.17%
2023/06/12	0	48.70	0	0.00	48.55	0	1,793	0.00%
2023/06/09	0.1	49.05	0.1	49.54	49.70	0	1,772	0.00%
2023/06/08	0	0.00	5	49.95	49.55	-5	1,748	-0.29%
2023/06/07	0	50.20	1.1	50.39	50.30	-1.1	1,725	-0.06%
2023/06/06	0	0.00	4.1	49.36	49.50	-4.1	1,665	-0.25%
2023/06/05	15.2	49.20	10	48.90	48.70	5.2	1,633	0.32%
2023/06/02	0	0.00	0.1	48.48	48.80	-0.1	1,603	-0.01%
2023/06/01	0	0.00	1.3	48.39	48.40	-1.3	1,590	-0.08%
2023/05/30	0	0.00	0	47.03	47.00	0	1,520	0.00%
2023/05/29	0.1	47.05	0	0.00	47.30	0.1	1,505	0.01%
2023/05/26	0	0.00	0	46.80	46.70	0	1,482	0.00%
2023/05/25	0	46.60	0	0.00	46.55	0	1,474	0.00%
2023/05/24	0	0.00	3.1	46.70	46.95	-3.1	1,461	-0.21%
2023/05/23	0.1	45.75	0.1	45.80	45.90	0	1,446	0.00%
2023/05/19	4	46.35	4	45.90	46.45	0	1,406	0.00%
2023/05/18	20	46.38	23.8	45.91	46.15	-3.8	1,324	-0.29%
2023/05/17	0	0.00	1.3	43.42	43.45	-1.3	1,100	-0.12%
2023/05/16	0	0.00	0	42.40	41.80	0	1,010	0.00%
2023/05/15	1	41.90	0	42.21	41.90	1	995	0.10%
2023/05/12	0	0.00	0	41.66	42.00	0	967	0.00%
2023/05/11	0	41.45	1.1	41.45	41.00	-1.1	953	-0.11%
2023/05/10	0	40.00	0	0.00	40.40	0	915	0.00%
2023/05/09	0	40.25	0	0.00	39.85	0	918	0.00%
2023/05/08	0	0.00	0	40.45	40.50	0	926	0.00%
2023/05/03	1	40.20	0	0.00	40.10	1	964	0.10%
2023/05/02	0	40.50	0	0.00	40.20	0	971	0.00%
2023/04/28	0	39.80	0	0.00	39.95	0	976	0.00%
2023/04/25	0	39.05	0	0.00	38.90	0	969	0.00%
2023/04/21	0	39.50	1.5	39.84	39.40	-1.5	958	-0.15%
2023/04/19	0	0.00	1	40.30	40.15	-1	948	-0.11%
2023/04/17	0	0.00	1	40.40	40.40	-1	941	-0.11%
2023/04/12	0	40.95	0	0.00	40.80	0	921	0.00%
2023/04/11	0	0.00	0	40.95	40.95	0	918	0.00%
2023/04/06	0	40.50	0	0.00	40.50	0	908	0.00%
2023/03/30	1	41.05	2.2	40.88	40.55	-1.2	871	-0.13%
2023/03/28	1	40.00	0.2	39.80	39.80	0.8	819	0.10%
2023/03/27	0	40.46	0	40.50	40.20	0	812	0.00%
2023/03/24	2	40.55	3	40.15	40.55	-1	791	-0.13%
2023/03/23	1	39.35	2	39.53	39.50	-1	747	-0.13%
2023/03/17	0	0.00	1	38.95	39.05	-1	737	-0.14%
2023/03/13	1	38.60	1	38.80	38.65	0	715	0.00%
2023/03/10	1	38.85	0.2	39.45	38.85	0.8	712	0.11%
2023/03/08	0	0.00	2	39.52	40.00	-2	700	-0.29%
2023/03/07	1	39.45	0	0.00	39.55	1	686	0.15%
2023/03/06	1	39.65	2	39.30	39.40	-1	679	-0.15%
2023/03/03	0	0.00	0.1	39.21	39.10	-0.1	660	-0.01%
2023/03/02	0	0.00	0.1	38.85	38.75	-0.1	642	-0.01%
2023/02/23	0	0.00	1.1	38.90	38.85	-1.1	622	-0.18%
2023/02/22	2	38.70	0	0.00	39.05	2	613	0.33%
2023/02/21	0	0.00	0.1	38.96	39.20	-0.1	601	-0.02%
2023/02/17	1	37.50	0.1	37.55	37.55	1	560	0.17%
2023/02/14	0	0.00	0.1	37.30	37.00	-0.1	570	-0.01%
2023/02/13	0	0.00	0.1	37.43	36.90	-0.1	569	-0.02%
2023/02/10	0	37.60	0.1	37.35	37.15	0	566	-0.01%
2023/02/09	1.2	37.46	0	0.00	37.30	1.2	558	0.21%
2023/02/08	0	0.00	0	38.00	37.90	0	547	0.00%
2023/02/06	0	37.69	0	0.00	37.70	0	525	0.01%
2023/02/03	0	38.05	0	0.00	38.10	0	520	0.01%
2023/02/02	1	38.05	0.1	38.25	37.95	0.9	511	0.17%
2023/02/01	0.1	37.90	0	37.95	37.60	0.1	498	0.01%
2023/01/31	0.1	37.65	0	0.00	37.50	0.1	484	0.01%
2023/01/17	0	37.05	0	0.00	37.00	0	478	0.00%
2023/01/16	0	0.00	0	37.00	36.85	0	480	-0.01%
2023/01/13	0	37.20	0	37.25	36.85	0	488	0.00%
2023/01/12	0	37.25	0	0.00	37.10	0	506	0.00%
2023/01/11	0	37.55	0	0.00	37.70	0	513	0.01%
2023/01/09	0	0.00	1	37.31	37.40	-1	517	-0.20%
2023/01/06	0	37.40	0	0.00	37.20	0	517	0.01%
2023/01/05	0	37.40	0	37.25	37.40	0	525	0.00%
2022/12/29	0	0.00	0	36.85	36.80	0	540	0.00%
2022/12/28	0	0.00	0	37.53	37.20	0	545	0.00%
2022/12/27	0	0.00	0	37.65	37.80	0	545	0.00%
2022/12/26	0	0.00	0	37.40	37.40	0	547	0.00%
2022/12/23	0	0.00	0	37.10	37.50	0	557	0.00%
2022/12/21	0	0.00	0	37.35	37.05	0	580	0.00%
2022/12/20	0	0.00	0.1	37.25	37.30	-0.1	590	-0.02%
2022/12/14	0	0.00	0	38.40	38.50	0	615	0.00%
2022/12/08	0	0.00	3	37.95	38.00	-3	622	-0.48%
2022/12/05	0	0.00	1	38.35	38.30	-1	618	-0.16%
2022/12/02	1	37.80	0	0.00	38.30	1	617	0.16%
2022/12/01	0	37.70	1	37.85	37.70	-1	618	-0.16%
2022/11/30	2	37.58	5	37.65	37.55	-3	616	-0.49%
2022/11/25	0	0.00	1	37.00	37.05	-1	613	-0.16%
2022/11/16	2	37.35	0	0.00	37.30	2	656	0.30%
2022/11/14	0	0.00	0.1	36.84	36.90	-0.1	663	-0.01%
2022/11/10	0	0.00	1	36.25	35.90	-1	680	-0.15%
2022/11/07	1	36.00	0	0.00	35.70	1	741	0.13%
2022/11/01	2	34.00	2	34.23	34.65	0	794	0.00%
2022/10/17	0	0.00	1	34.25	35.00	-1	981	-0.10%
2022/10/14	3	33.92	3	34.32	34.55	0	987	0.00%
2022/10/07	0	0.00	4	35.25	35.10	-4	1,037	-0.39%
2022/10/06	2	34.90	2	34.95	35.20	0	1,046	0.00%
2022/10/05	5	35.44	6	35.48	35.15	-1	1,063	-0.09%
2022/10/04	3	34.95	2	35.25	35.05	1	1,075	0.09%
2022/10/03	1	34.25	0	0.00	34.55	1	1,081	0.09%
2022/09/29	3	34.80	0	0.00	34.55	3	1,089	0.28%
2022/09/28	0.1	34.71	1	35.60	34.30	-0.9	1,096	-0.08%
2022/09/26	0.1	36.15	0	0.00	35.50	0.1	1,087	0.01%
2022/09/23	0	37.37	0	0.00	37.30	0	1,103	0.00%
2022/09/21	0	0.00	1	38.50	38.05	-1	1,125	-0.09%
2022/09/19	0	38.04	0	0.00	38.15	0	1,142	0.00%
2022/09/14	0	0.00	0.1	37.85	37.80	-0.1	1,169	-0.01%
2022/09/13	1	38.49	0	0.00	38.15	1	1,177	0.09%
2022/09/07	0.1	37.63	0	0.00	37.40	0.1	1,225	0.01%
2022/09/06	0	38.15	0	0.00	38.15	0	1,231	0.00%
2022/08/26	0.1	39.15	0	0.00	39.00	0.1	1,284	0.01%
2022/08/22	1	39.10	0	0.00	39.05	1	1,299	0.08%
2022/08/19	0	0.00	2	39.80	39.65	-2	1,296	-0.16%
2022/08/17	0	38.80	0	0.00	38.65	0	1,281	0.00%
2022/08/16	2	39.28	0	0.00	39.15	2	1,266	0.16%
2022/08/12	0.1	39.17	1	38.95	38.70	-0.9	1,252	-0.07%
2022/08/11	2	38.20	3.1	38.76	39.65	-1.1	1,239	-0.09%
2022/08/09	1	36.95	0	0.00	37.60	1	1,245	0.08%
2022/08/05	1	37.00	0	0.00	37.00	1	1,284	0.08%
2022/08/04	1.1	36.11	0	0.00	36.25	1.1	1,301	0.08%
2022/08/03	5.2	36.55	0	0.00	36.55	5.2	1,297	0.40%
2022/08/02	0	41.32	1	41.35	40.95	-1	1,230	-0.08%
2022/07/29	1	41.50	0	0.00	41.55	1	1,204	0.08%
2022/07/27	0.1	41.30	0	0.00	41.15	0.1	1,230	0.00%
2022/07/26	0.1	41.64	0	0.00	41.30	0.1	1,238	0.01%
2022/07/20	0	0.00	3	42.00	41.85	-3	1,297	-0.23%
2022/07/18	3	42.15	0	0.00	41.90	3	1,314	0.23%
2022/07/15	0	0.00	1	41.10	41.25	-1	1,318	-0.08%
2022/07/12	0	39.00	0	0.00	38.65	0	1,318	0.00%
2022/07/07	0	0.00	5	39.55	39.65	-5	1,328	-0.38%
2022/07/06	6	38.88	0	0.00	38.75	6	1,358	0.44%
2022/07/01	0.1	40.09	5	39.40	39.25	-4.9	1,408	-0.35%
2022/06/30	0	41.50	0	0.00	41.25	0	1,384	0.00%
2022/06/29	0	0.00	2	42.05	42.25	-2	1,382	-0.14%
2022/06/22	0	42.10	0	0.00	41.90	0	1,535	0.00%
2022/06/17	0	42.02	0	0.00	41.85	0	1,557	0.00%
2022/06/16	1	43.00	0	0.00	42.55	1	1,556	0.06%
2022/06/15	1	43.50	2	43.30	43.40	-1	1,567	-0.06%
2022/06/14	0	42.50	5	42.52	42.60	-5	1,584	-0.31%
2022/06/13	0	43.45	0	0.00	43.15	0	1,583	0.00%
2022/06/10	5	44.21	0	0.00	44.20	5	1,599	0.31%
2022/06/09	6	44.65	0	0.00	44.75	6	1,592	0.38%
2022/06/06	0	44.75	0	0.00	44.75	0	1,622	0.00%
2022/06/01	0	0.00	0	45.55	45.05	0	1,714	0.00%
2022/05/26	0	44.20	0	0.00	44.05	0	1,821	0.00%
2022/05/24	0	44.55	0	0.00	44.15	0	1,958	0.00%
2022/05/23	0	0.00	4	45.20	45.00	-4	1,977	-0.20%
2022/05/20	0	45.35	0	0.00	45.55	0	2,061	0.00%
2022/05/19	0	44.60	1	45.55	45.60	-1	2,118	-0.05%
2022/05/18	0	0.00	2.1	45.02	45.20	-2.1	2,127	-0.10%
2022/05/17	1	44.40	0.1	44.42	44.40	0.9	2,143	0.04%
2022/05/16	0	0.00	0	43.53	43.80	0	2,159	0.00%
2022/05/12	1.2	41.00	2	42.15	40.90	-0.8	2,271	-0.03%
2022/05/11	1	42.15	0	0.00	42.15	1	2,337	0.04%
2022/05/10	35	41.51	0	42.90	43.10	35	2,500	1.40%
2022/05/09	0.1	42.17	34	42.00	41.80	-33.9	2,620	-1.29%
2022/05/06	0	43.65	0	0.00	43.70	0	2,652	0.00%
2022/05/04	1	43.17	0	0.00	43.25	1	2,780	0.04%
2022/04/29	0	43.50	0	0.00	43.25	0	2,999	0.00%
2022/04/27	0.1	43.16	2	43.20	43.05	-1.9	3,817	-0.05%
2022/04/25	0	44.30	0	0.00	44.00	0	4,651	0.00%
2022/04/22	0	45.34	1	45.35	45.30	-1	4,905	-0.02%
2022/04/21	1	45.30	0	0.00	45.50	1	5,049	0.02%
2022/04/19	2	45.88	0	0.00	45.90	2	5,183	0.04%
2022/04/13	0	0.00	4	46.60	46.60	-4	5,269	-0.08%
2022/04/12	3.1	45.98	0	0.00	45.40	3.1	5,282	0.06%
2022/04/11	2.1	46.64	0	0.00	46.35	2.1	5,295	0.04%
2022/04/08	0	0.00	10	47.55	47.50	-10	5,367	-0.19%
2022/04/07	0.4	47.76	0	0.00	47.15	0.4	5,386	0.01%
2022/04/01	1	48.40	1	48.30	48.40	0	5,383	0.00%
2022/03/31	2	48.75	0	0.00	48.80	2	5,399	0.04%
2022/03/30	7.1	48.66	2	48.45	48.55	5.1	5,405	0.09%
2022/03/29	0.2	49.14	0	0.00	49.00	0.2	5,372	0.00%
2022/03/28	0	49.40	0	0.00	49.65	0	5,324	0.00%
2022/03/25	0	0.00	0	50.40	50.30	0	5,308	0.00%
2022/03/24	1	50.20	0	0.00	50.10	1	5,298	0.02%
2022/03/23	0	0.00	3	50.00	50.00	-3	5,293	-0.06%
2022/03/22	1	50.10	0	0.00	50.10	1	5,296	0.02%
2022/03/21	0	0.00	0.1	49.55	49.65	-0.1	5,306	0.00%
2022/03/18	0	0.00	0.1	49.45	49.45	-0.1	5,328	0.00%
2022/03/17	3	49.00	1	48.70	49.00	2	5,339	0.04%
2022/03/16	1	47.25	0	0.00	47.20	1	5,330	0.02%
2022/03/15	0	0.00	2	47.35	47.45	-2	5,346	-0.04%
2022/03/14	2	48.30	2	48.48	48.50	0	5,357	0.00%
2022/03/11	0.1	48.25	0	0.00	48.00	0.1	5,408	0.00%
2022/03/10	0	0.00	1	48.45	48.35	-1	5,428	-0.02%
2022/03/08	1.3	46.72	4	47.25	46.70	-2.7	5,505	-0.05%
2022/03/07	3.2	48.12	6	47.90	48.00	-2.9	5,519	-0.05%
2022/03/04	1.2	49.69	3	49.55	49.50	-1.8	5,546	-0.03%
2022/03/03	1.1	50.13	0	0.00	50.20	1.1	5,607	0.02%
2022/03/02	4.1	50.10	5	50.08	50.20	-0.9	5,742	-0.02%
2022/03/01	2	49.55	0	0.00	50.60	2	5,917	0.03%
2022/02/25	2.1	49.66	1	50.10	49.60	1.1	6,680	0.02%
2022/02/24	12.2	50.19	5	49.79	49.60	7.2	6,893	0.10%
2022/02/23	0	51.56	0	0.00	51.40	0	6,855	0.00%
2022/02/22	15.4	50.94	1	51.10	50.70	14.4	6,845	0.21%
2022/02/21	2	52.05	11	52.15	52.10	-9	6,781	-0.13%
2022/02/18	1	53.10	2	53.00	53.00	-1	6,731	-0.01%
2022/02/17	5	53.50	0	0.00	52.90	5	6,720	0.07%
2022/02/16	4	53.23	3	53.40	53.10	1	6,713	0.01%
2022/02/15	7	53.59	5	53.50	53.10	2	6,681	0.03%
2022/02/14	0	54.80	0	0.00	54.10	0	6,610	0.00%
2022/02/11	8	56.34	3	56.50	56.20	5	6,546	0.08%
2022/02/10	11	56.70	2	56.70	55.70	9	6,492	0.14%
2022/02/09	16	55.34	5	54.50	56.30	11	6,326	0.17%
2022/02/08	7	54.53	0	0.00	54.50	7	6,208	0.11%
2022/02/07	0	0.00	1	54.60	53.70	-1	6,166	-0.02%
2022/01/26	4	53.58	4	53.75	53.60	0	6,104	0.00%
2022/01/25	1	53.90	1	53.90	53.50	0	6,099	0.00%
2022/01/24	0	0.00	4	54.73	54.90	-4	6,050	-0.07%
2022/01/21	2	54.95	149	55.11	54.40	-147	5,925	-2.48%	大賣/鉅額交易
2022/01/20	14	57.99	10	57.69	56.30	4	5,727	0.07%
2022/01/19	7	57.13	16.4	56.79	57.00	-9.4	5,085	-0.18%
2022/01/18	148	55.67	11	56.75	57.00	137	4,777	2.87%	大買/鉅額交易
2022/01/17	12	54.67	11	53.87	54.60	1	4,262	0.02%
2022/01/14	8	53.06	13	52.46	51.80	-5	4,001	-0.12%
2022/01/13	8	53.30	11	53.33	53.40	-3	3,883	-0.08%
2022/01/12	1	52.20	1	52.90	52.20	0	3,800	0.00%
2022/01/11	23	52.43	4	52.13	51.70	19	3,765	0.50%
2022/01/10	3	52.47	1	52.50	52.50	2	3,739	0.05%
2022/01/07	2	52.15	1	51.50	51.80	1	3,717	0.03%
2022/01/06	2	52.20	0	0.00	52.20	2	3,687	0.05%
2022/01/04	3	52.43	0	0.00	52.60	3	3,700	0.08%
2022/01/03	4	53.63	3.3	53.80	53.40	0.7	3,671	0.02%
2021/12/30	0	0.00	9.1	52.67	52.70	-9.1	3,581	-0.25%
2021/12/29	5	52.00	0	0.00	52.30	5	3,575	0.14%
2021/12/28	0	0.00	3	52.30	52.40	-3	3,596	-0.08%
2021/12/27	0	0.00	1.1	52.29	52.50	-1.1	3,601	-0.03%
2021/12/24	0	0.00	1	52.10	51.90	-1	3,593	-0.03%
2021/12/23	1	51.90	1	52.40	52.00	0	3,597	0.00%
2021/12/22	1	51.60	0	0.00	51.60	1	3,630	0.03%
2021/12/21	2	51.15	1	51.30	51.30	1	3,635	0.03%
2021/12/20	0.2	50.60	0	0.00	50.60	0.2	3,665	0.01%
2021/12/17	0	0.00	7	51.00	50.80	-7	3,710	-0.19%
2021/12/14	7.2	50.40	0	0.00	50.40	7.2	3,783	0.19%
2021/12/13	1	50.90	2	51.00	51.30	-1	3,764	-0.03%
2021/12/10	0	51.40	0	0.00	51.30	0	3,771	0.00%
2021/12/08	2	52.00	0	0.00	52.10	2	3,754	0.05%
2021/12/06	0	0.00	0.1	51.80	51.90	-0.1	3,721	0.00%
2021/12/02	2	51.40	3	51.60	51.00	-1	3,808	-0.03%
2021/12/01	2.1	51.10	2	51.75	51.90	0.1	3,808	0.00%
2021/11/30	1	51.00	9	51.60	51.30	-8	3,856	-0.21%
2021/11/29	2	49.78	5	49.96	50.30	-3	3,835	-0.08%
2021/11/26	5	50.72	4	51.40	50.10	1	3,817	0.03%
2021/11/25	8	53.75	7	53.04	52.40	1	3,739	0.03%
2021/11/24	72	56.52	46	55.45	54.00	26	3,584	0.73%
2021/11/23	0	0.00	11	57.29	57.30	-11	2,883	-0.38%
2021/11/22	12	51.77	10	52.10	52.10	2	2,669	0.07%
2021/11/19	1	51.10	1.1	51.58	51.00	-0.1	2,758	0.00%
2021/11/18	1	51.00	0	0.00	50.90	1	2,832	0.04%
2021/11/17	0	0.00	5	50.80	50.90	-5	2,906	-0.17%
2021/11/16	7.1	51.30	30	50.60	50.90	-23	2,961	-0.77%
2021/11/15	23	51.40	0	0.00	51.60	23	3,041	0.76%
2021/11/11	2	50.10	0	0.00	50.00	2	3,254	0.06%
2021/11/09	4	49.78	1	49.30	49.75	3	3,417	0.09%
2021/11/08	0	0.00	4	50.60	50.80	-4	3,475	-0.12%
2021/11/05	1	50.30	1	50.50	50.50	0	3,784	0.00%
2021/11/04	3	51.00	2	51.10	51.10	1	3,904	0.03%
2021/11/03	0	0.00	12	50.51	50.50	-12	4,078	-0.29%
2021/11/02	3	51.40	6	50.22	50.00	-3	4,176	-0.07%
2021/11/01	1	49.90	0	0.00	51.00	1	4,254	0.02%
2021/10/27	0.1	48.75	1	48.60	48.80	-1	4,876	-0.02%
2021/10/26	6	49.05	1	48.50	48.70	5	5,136	0.10%
2021/10/22	0	0.00	1	46.90	47.60	-1	5,609	-0.02%
2021/10/21	2	47.80	0	0.00	47.00	2	5,839	0.03%
2021/10/20	6.1	47.41	0	0.00	47.55	6.1	6,160	0.10%
2021/10/18	0	46.20	0	0.00	46.30	0	6,716	0.00%
2021/10/15	2	45.95	0	0.00	45.95	2	7,116	0.03%
2021/10/12	0	0.00	1	44.85	45.05	-1	7,380	-0.01%
2021/10/07	6	47.00	0	0.00	46.90	6	7,528	0.08%
2021/10/06	0	46.75	0	0.00	46.00	0	7,765	0.00%
2021/10/05	1	45.20	0	0.00	46.30	1	8,229	0.01%
2021/10/04	0	45.85	10	46.85	45.65	-10	8,575	-0.12%
2021/10/01	10	46.55	2	47.10	46.55	8	8,601	0.09%
2021/09/29	3	48.65	7	47.91	47.50	-4	8,701	-0.05%
2021/09/28	0	0.00	2	49.70	49.60	-2	8,753	-0.02%
2021/09/27	1	49.70	0	0.00	49.35	1	8,799	0.01%
2021/09/23	1	49.20	0	0.00	49.20	1	8,824	0.01%
2021/09/22	0	50.30	0	0.00	49.70	0	8,859	0.00%
2021/09/17	0	0.00	0.1	50.90	51.00	-0.1	8,927	0.00%
2021/09/15	6	51.00	1	51.10	51.00	5	9,445	0.05%
2021/09/10	1	52.30	1	52.50	52.50	0	9,751	0.00%
2021/09/09	0	0.00	2	52.30	52.90	-2	9,810	-0.02%
2021/09/08	3	52.10	5	51.80	51.40	-2	9,874	-0.02%
2021/09/07	2	53.50	0	0.00	53.80	2	9,859	0.02%
2021/09/06	0	54.00	0	0.00	53.60	0	9,888	0.00%
2021/09/03	1	53.61	93.5	53.91	54.90	-92.5	10,022	-0.92%
2021/09/02	29	56.29	10	55.53	55.30	19	10,037	0.19%
2021/09/01	0	0.00	8	56.75	57.30	-8	10,045	-0.08%
2021/08/31	16.5	55.64	10	55.20	55.40	6.5	10,046	0.06%
2021/08/30	9	55.61	1	55.40	55.80	8	10,042	0.08%
2021/08/27	15	55.61	14	56.43	55.90	1	10,095	0.01%
2021/08/26	8	54.93	12	55.03	55.30	-4	10,084	-0.04%
2021/08/25	85.4	55.04	11	55.10	55.30	74.4	10,131	0.73%
2021/08/24	9	54.07	14	53.38	52.90	-5	10,063	-0.05%
2021/08/23	7	54.01	8	53.99	54.10	-1	10,023	-0.01%
2021/08/20	5	52.00	8	52.44	51.80	-3	9,996	-0.03%
2021/08/19	12	51.83	1	51.00	51.00	11	10,086	0.11%
2021/08/18	6	55.60	0	0.00	55.50	6	10,269	0.06%
2021/08/17	8	54.85	2	53.95	53.70	6	10,262	0.06%
2021/08/16	3	56.73	4.1	56.83	56.20	-1.1	10,260	-0.01%
2021/08/13	27.1	57.73	45	57.31	56.30	-17.9	10,209	-0.18%
2021/08/12	104	57.39	8	57.23	57.80	96	10,116	0.95%	大買/
2021/08/11	63	58.09	146	57.08	56.70	-83	10,071	-0.82%	大賣/
2021/08/10	21	62.06	9	62.80	62.90	12	9,811	0.12%
2021/08/09	15	63.47	45	63.68	63.00	-30	9,735	-0.31%
2021/08/06	13	67.07	8	66.68	66.50	5	9,614	0.05%
2021/08/05	5	67.84	3	67.90	67.90	2	9,582	0.02%
2021/08/04	27.1	67.40	18	67.80	67.20	9.1	9,543	0.10%
2021/08/03	14	65.42	15.1	66.39	66.00	-1.1	9,336	-0.01%
2021/08/02	7	63.61	7	64.07	64.10	0	9,122	0.00%
2021/07/30	17	63.26	26	63.90	62.60	-9	9,012	-0.10%
2021/07/29	44	63.94	20.2	63.22	64.50	23.8	8,776	0.27%
2021/07/28	43	58.97	82.1	58.63	59.70	-39.1	8,538	-0.46%
2021/07/27	2	62.95	12	62.67	62.60	-10	8,470	-0.12%
2021/07/26	20.1	63.53	44.2	62.53	63.90	-24.1	8,311	-0.29%
2021/07/23	37	60.12	25	60.49	59.70	12	8,023	0.15%
2021/07/22	24.1	60.06	14	59.19	59.40	10.1	7,767	0.13%
2021/07/21	22	59.20	51	59.10	60.40	-29	7,496	-0.39%
2021/07/20	11.1	56.30	2	56.55	55.90	9.1	7,109	0.13%
2021/07/19	3	57.67	3	57.80	57.70	0	7,067	0.00%
2021/07/16	3	57.39	21	57.35	57.00	-18	7,087	-0.25%
2021/07/15	5.1	56.18	2	56.00	56.80	3.1	7,048	0.04%
2021/07/14	11	55.75	15	56.28	55.90	-4	7,063	-0.06%
2021/07/13	14	55.92	22	56.29	55.60	-8	7,010	-0.11%
2021/07/12	26	58.22	20	57.44	57.10	6	6,831	0.09%
2021/07/09	85	55.89	31.3	53.83	56.10	53.7	6,422	0.84%
2021/07/08	2	53.20	0	0.00	53.40	2	6,169	0.03%
2021/07/07	5	52.00	5	52.54	52.60	0	6,308	0.00%
2021/07/06	27	52.22	4	51.88	52.00	23	6,386	0.36%
2021/07/05	13	53.65	7	53.83	54.20	6	6,544	0.09%
2021/07/02	3	51.80	1	51.60	52.70	2	6,563	0.03%
2021/07/01	12	52.20	15.1	51.31	51.00	-3.1	6,638	-0.05%
2021/06/30	10	52.55	10	52.35	52.70	0	6,777	0.00%
2021/06/29	4	52.78	2	52.80	52.60	2	6,773	0.03%
2021/06/28	3	53.43	64	53.07	53.20	-61	6,831	-0.89%
2021/06/25	7	54.58	105	55.43	54.50	-98	6,782	-1.44%	大賣/
2021/06/24	113.4	54.74	41	54.14	54.80	72.4	6,558	1.10%	大買/
2021/06/23	11	52.35	1	51.80	51.70	10	6,311	0.16%
2021/06/22	3	51.13	6	50.45	50.20	-3	6,215	-0.05%
2021/06/21	28	50.69	3	50.93	50.50	25	6,142	0.41%
2021/06/18	4	49.95	0	0.00	50.10	4	6,085	0.07%
2021/06/17	0	0.00	23	49.16	50.50	-23	6,055	-0.38%
2021/06/16	2	49.40	4	50.00	49.45	-2	5,999	-0.03%
2021/06/15	1	49.90	4	49.65	49.95	-3	5,978	-0.05%
2021/06/11	8	49.85	12	49.74	48.80	-4	5,938	-0.07%
2021/06/09	0	0.00	7	49.16	48.40	-7	5,698	-0.12%
2021/06/08	2	47.90	2	48.28	48.80	0	5,660	0.00%
2021/06/07	15	47.43	0	0.00	47.80	15	5,618	0.27%
2021/06/04	4	48.20	4	48.06	48.40	0	5,589	0.00%
2021/06/03	2	47.50	3	47.65	47.65	-1	5,497	-0.02%
2021/06/02	2	47.80	1	47.10	46.85	1	5,427	0.02%
2021/06/01	2	46.53	12	46.63	46.60	-10	5,375	-0.19%
2021/05/31	3	46.20	9	45.90	45.80	-6	5,399	-0.11%
2021/05/28	14	45.81	1	46.10	46.10	13	5,434	0.24%
2021/05/27	9	46.07	1	45.85	45.85	8	5,402	0.15%
2021/05/26	7	45.29	7	45.14	45.25	0	5,294	0.00%
2021/05/25	3	44.06	1	44.60	44.75	2	5,043	0.04%
2021/05/24	0	0.00	4	42.95	44.95	-4	4,959	-0.08%
2021/05/21	0.1	42.00	1	42.00	42.00	-0.9	4,964	-0.02%
2021/05/20	2	41.25	2	41.90	41.50	0	5,067	0.00%
2021/05/19	2	40.93	1	40.70	41.05	1	5,088	0.02%
2021/05/18	0	0.00	1	40.80	41.45	-1	5,064	-0.02%
2021/05/17	1	38.80	5	39.00	38.55	-4	5,074	-0.08%
2021/05/14	2	41.63	3	42.00	41.15	-1	5,108	-0.02%
2021/05/13	0	39.80	2	38.88	39.45	-2	5,075	-0.04%
2021/05/12	2	39.03	89	39.20	39.00	-87	5,033	-1.73%
2021/05/11	3	42.25	2	41.55	41.45	1	4,959	0.02%
2021/05/10	10	44.80	10	44.40	44.40	0	4,951	0.00%
2021/05/07	0	0.00	1	44.95	44.80	-1	4,972	-0.02%
2021/05/06	2	42.85	0	0.00	43.00	2	5,001	0.04%
2021/05/04	36	45.04	0	0.00	43.95	36	5,044	0.71%
2021/05/03	20	46.53	1	47.10	46.45	19	4,974	0.38%
2021/04/29	40	46.91	2	47.35	46.35	38	4,967	0.76%
2021/04/28	0	0.00	4	46.63	46.70	-4	5,051	-0.08%
2021/04/27	3	46.35	2	46.25	46.25	1	5,391	0.02%
2021/04/26	7	46.59	8	46.61	46.50	-1	5,438	-0.02%
2021/04/23	4	46.09	0	0.00	46.55	4	5,508	0.07%
2021/04/22	1	45.50	0	0.00	45.70	1	5,577	0.02%
2021/04/21	1	47.20	0	0.00	47.15	1	5,607	0.02%
2021/04/20	30	47.92	29	47.89	48.00	1	5,604	0.02%
2021/04/16	25	46.80	2	47.18	47.20	23	5,735	0.40%
2021/04/15	13	46.65	6	46.60	46.65	7	5,874	0.12%
2021/04/14	23	46.30	21.4	46.52	46.80	1.6	6,095	0.03%
2021/04/13	35	49.30	4	48.53	47.60	31	6,416	0.48%
2021/04/12	29	50.42	12	50.59	50.40	17	7,170	0.24%
2021/04/09	12	49.11	42	49.55	50.20	-30	7,646	-0.39%
2021/04/08	36.1	49.02	11	48.72	49.05	25.1	7,945	0.32%
2021/04/07	10.1	48.00	8	48.27	48.40	2.1	7,898	0.03%
2021/04/06	4.1	47.42	11	47.49	47.55	-7	7,916	-0.09%
2021/04/01	2	46.25	8.3	46.07	45.90	-6.3	7,836	-0.08%
2021/03/31	17	46.60	5	46.76	46.20	12	7,815	0.15%
2021/03/30	0.5	46.10	4	45.68	46.10	-3.5	7,685	-0.05%
2021/03/29	7	45.22	0	0.00	45.15	7	7,626	0.09%
2021/03/26	3	44.93	0.1	45.70	45.00	2.9	7,608	0.04%
2021/03/25	3	46.10	3	45.10	45.10	0	7,583	0.00%
2021/03/24	1	45.30	0	0.00	45.60	1	7,572	0.01%
2021/03/22	0	0.00	1	45.60	45.85	-1	7,491	-0.01%
2021/03/17	11	45.24	2	44.95	44.95	9	7,457	0.12%
2021/03/16	0	0.00	4	45.30	45.20	-4	7,422	-0.05%
2021/03/15	1	45.35	6	45.39	45.25	-5	7,476	-0.07%
2021/03/12	0	0.00	2	44.93	44.90	-2	7,480	-0.03%
2021/03/11	1	44.95	0	0.00	45.00	1	7,547	0.01%
2021/03/10	1	44.65	2	44.60	44.65	-1	7,761	-0.01%
2021/03/09	1	43.30	1	43.40	43.50	0	7,775	0.00%
2021/03/08	1	44.00	0	0.00	43.40	1	7,863	0.01%
2021/03/05	1	44.00	21	44.12	43.75	-20	7,866	-0.25%
2021/03/04	4	45.34	0	0.00	44.70	4	7,869	0.05%
2021/03/03	1	44.40	5	44.68	44.50	-4	7,825	-0.05%
2021/03/02	8	43.86	1	43.90	43.25	7	7,803	0.09%
2021/02/26	1	44.15	1	43.95	43.95	0	7,831	0.00%
2021/02/25	1	44.65	0	44.80	45.00	1	7,811	0.01%
2021/02/24	1	44.95	0	0.00	44.90	1	7,801	0.01%
2021/02/23	31	45.41	26	45.63	45.80	5	7,742	0.06%
2021/02/22	1	45.75	0	0.00	46.00	1	7,717	0.01%
2021/02/18	0	43.60	1	43.15	43.60	-1	7,631	-0.01%
2021/02/17	0	42.75	0	0.00	43.00	0	7,624	0.00%
2021/02/05	3	42.72	0	0.00	42.65	3	7,577	0.04%
2021/02/04	0	43.56	1	43.50	44.10	-1	7,503	-0.01%
2021/02/03	3	43.30	0	0.00	42.95	3	7,483	0.04%
2021/02/02	2	42.90	0	0.00	42.90	2	7,457	0.03%
2021/02/01	0	42.40	0	0.00	42.85	0	7,446	0.00%
2021/01/29	5	42.40	2	41.70	41.50	3	7,378	0.04%
2021/01/28	0	42.35	7	42.56	43.20	-7	7,331	-0.10%
2021/01/27	5	43.30	10	43.75	43.45	-5	7,299	-0.07%
2021/01/25	3	44.80	10	45.30	45.05	-7	7,236	-0.10%
2021/01/22	0	0.00	3	45.47	45.45	-3	7,200	-0.04%
2021/01/21	0	0.00	1	45.60	45.25	-1	7,218	-0.01%
2021/01/20	17	45.24	20	45.52	44.30	-3	7,129	-0.04%
2021/01/19	6	45.09	7	44.75	44.50	-1	6,758	-0.01%
2021/01/18	8	44.63	2	43.90	44.75	6	6,695	0.09%
2021/01/15	1	44.95	10	44.70	44.15	-9	6,616	-0.14%
2021/01/14	7	45.76	14	45.81	45.85	-7	6,546	-0.11%
2021/01/13	0	0.00	1	44.55	45.00	-1	6,443	-0.02%
2021/01/12	0	0.00	1	44.50	44.30	-1	6,399	-0.02%
2021/01/11	2	45.23	3	44.75	45.05	-1	6,261	-0.02%
2021/01/08	2	44.23	7	44.31	44.45	-5	6,214	-0.08%
2021/01/07	24	45.65	11	45.51	45.40	13	6,082	0.21%
2021/01/06	9	46.32	15	46.05	45.15	-6	5,991	-0.10%
2021/01/05	62	48.13	119	48.58	48.70	-57	5,576	-1.02%	大賣/
2021/01/04	151	46.03	140	45.29	46.40	11	4,678	0.24%	大買/大賣/
2020/12/31	104	42.08	18	40.89	42.20	86	4,107	2.09%	大買/
2020/12/30	0	0.00	7	38.65	38.40	-7	3,578	-0.20%
2020/12/29	5	38.93	3	38.62	38.50	2	3,524	0.06%
2020/12/28	1	38.65	2	39.03	39.05	-1	3,405	-0.03%
2020/12/23	1	36.80	40	36.88	36.85	-39	3,267	-1.19%
2020/12/18	0	0.00	1	37.30	37.20	-1	3,324	-0.03%
2020/12/15	0	0.00	10	38.00	37.30	-10	3,410	-0.29%
2020/12/14	0	0.00	1	38.30	38.15	-1	3,439	-0.03%
2020/12/11	1	37.30	70	37.37	37.65	-69	3,482	-1.98%
2020/12/10	10	38.75	0	0.00	38.30	10	3,496	0.29%
2020/12/09	1	39.20	0	0.00	39.10	1	3,514	0.03%
2020/12/08	1	38.35	1	38.25	38.30	0	3,449	0.00%
2020/12/07	0	0.00	3	38.58	38.45	-3	3,477	-0.09%
2020/12/04	25	38.92	5	39.09	39.00	20	3,414	0.59%
2020/12/03	1	37.50	0	0.00	38.05	1	3,220	0.03%
2020/12/02	40	37.30	0	0.00	37.80	40	3,301	1.21%
2020/12/01	10	36.75	0	0.00	37.30	10	3,383	0.30%
2020/11/30	40	37.43	0	0.00	37.00	40	3,463	1.15%
2020/11/26	0	0.00	1	36.40	36.55	-1	3,481	-0.03%
2020/11/25	3	37.22	0	0.00	36.85	3	3,460	0.09%
2020/11/24	15	37.35	5	37.25	37.15	10	3,425	0.29%
2020/11/20	0	0.00	1	37.40	37.40	-1	3,480	-0.03%
2020/11/19	2	37.08	0	0.00	37.20	2	3,507	0.06%
2020/11/18	6	37.88	0	0.00	37.60	6	3,489	0.17%
2020/11/12	0	0.00	1	37.40	37.45	-1	4,008	-0.02%
2020/11/11	1	37.70	0	0.00	37.75	1	4,167	0.02%
2020/11/09	0	0.00	13	38.13	38.20	-13	4,247	-0.31%
2020/11/06	8	39.12	7	38.89	38.55	1	4,237	0.02%
2020/11/05	0	0.00	3	38.72	38.90	-3	4,239	-0.07%
2020/11/04	7	39.25	2	38.90	39.05	5	4,255	0.12%
2020/11/03	1	38.90	7	38.64	38.90	-6	4,240	-0.14%
2020/11/02	1	37.35	0	0.00	37.70	1	4,234	0.02%
2020/10/29	5	38.40	2	38.45	39.05	3	4,282	0.07%
2020/10/28	7	39.38	0	0.00	39.50	7	4,318	0.16%
2020/10/26	0	0.00	0	39.35	39.00	0	4,526	0.00%
2020/10/23	3	39.25	0	0.00	38.95	3	4,544	0.07%
2020/10/20	0	0.00	1	38.50	38.60	-1	4,646	-0.02%
2020/10/19	1	38.30	1	38.80	38.35	0	4,633	0.00%
2020/10/16	0	0.00	4	39.21	39.10	-4	4,603	-0.09%
2020/10/15	0	0.00	12	39.27	39.45	-12	4,569	-0.26%
2020/10/14	19	38.99	11	38.99	38.75	8	4,517	0.18%
2020/10/12	0	0.00	36	37.87	38.65	-36	4,340	-0.83%
2020/10/08	7	38.08	8	38.35	38.10	-1	4,375	-0.02%
2020/10/06	0	0.00	36	37.89	38.30	-36	4,572	-0.79%
2020/09/30	1	36.45	17	36.93	37.00	-16	4,620	-0.35%
2020/09/29	14	36.03	0	0.00	36.35	14	4,616	0.30%
2020/09/23	2	37.05	0	0.00	37.05	2	4,580	0.04%
2020/09/22	24	36.80	0	0.00	36.55	24	4,576	0.52%
2020/09/21	0	0.00	23	37.91	37.40	-23	4,539	-0.51%
2020/09/18	1	38.25	20	38.10	38.45	-19	4,530	-0.42%
2020/09/17	10	38.50	33	38.87	38.90	-23	4,528	-0.51%
2020/09/16	0	0.00	3	38.55	38.25	-3	4,499	-0.07%
2020/09/15	10	37.95	3	37.97	38.20	7	4,456	0.16%
2020/09/14	5	37.05	0	0.00	37.90	5	4,497	0.11%
2020/09/10	14	37.42	20	37.63	36.70	-6	4,469	-0.13%
2020/09/09	20	37.00	3	37.03	36.90	17	4,396	0.39%
2020/09/08	6	37.64	7	37.06	37.45	-1	4,383	-0.02%
2020/09/07	14	37.79	10	37.93	37.00	4	4,348	0.09%
2020/09/04	3	38.02	10	38.30	38.40	-7	4,253	-0.16%
2020/09/03	14	37.21	10	37.40	37.35	4	4,080	0.10%
2020/09/02	5	36.46	0	0.00	36.65	5	4,003	0.12%
2020/09/01	0	0.00	30	35.30	35.70	-30	3,962	-0.76%
2020/08/28	10	35.80	10	35.10	35.20	0	3,934	0.00%
2020/08/27	30	35.82	0	0.00	35.65	30	3,946	0.76%
2020/08/26	53	35.68	3	35.98	35.50	50	3,936	1.27%
2020/08/25	16	35.86	3	35.75	35.55	13	3,915	0.33%
2020/08/24	13	35.47	1	35.50	35.30	12	3,968	0.30%
2020/08/21	5	35.15	5	35.57	35.20	0	3,952	0.00%
2020/08/20	6	34.98	22	35.84	34.45	-16	3,878	-0.41%
2020/08/19	7	37.80	4	37.90	36.90	3	3,757	0.08%
2020/08/18	37	38.87	21	38.13	38.00	16	3,648	0.44%
2020/08/17	2	38.80	0	0.00	38.80	2	3,391	0.06%
2020/08/14	6	34.60	2	34.65	35.30	4	3,229	0.12%
2020/08/10	4	34.65	1	34.35	34.40	3	3,160	0.09%
2020/08/06	0	0.00	1	33.90	33.95	-1	3,154	-0.03%
2020/08/04	1	34.00	0	33.90	33.85	1	3,126	0.03%
2020/08/03	5	35.33	176	35.76	35.65	-171	3,092	-5.53%	大賣/鉅額交易
2020/07/31	175	36.17	5	35.69	36.30	170	3,028	5.61%	大買/鉅額交易
2020/07/30	1	34.75	0	0.00	34.75	1	2,899	0.03%
2020/07/29	2	33.95	4	33.76	34.00	-2	2,865	-0.07%
2020/07/28	3	34.48	7	34.39	33.60	-4	2,934	-0.14%
2020/07/27	6	33.88	2	33.55	33.00	4	2,852	0.14%
2020/07/21	0	0.00	1	33.30	33.50	-1	3,000	-0.03%
2020/07/17	1	32.50	0	0.00	32.45	1	3,018	0.03%
2020/07/16	1	33.10	0	0.00	33.15	1	3,020	0.03%
2020/07/15	0	0.00	1	34.45	33.80	-1	3,032	-0.03%
2020/07/14	3	34.03	3	34.35	33.70	0	3,001	0.00%
2020/07/13	5	34.34	0	0.00	34.50	5	2,945	0.17%
2020/07/10	2	33.30	0	0.00	33.60	2	2,825	0.07%
2020/07/09	0	0.00	1	32.75	32.90	-1	2,777	-0.04%
2020/07/08	0	0.00	10	32.03	32.35	-10	2,750	-0.36%
2020/07/06	15	32.45	0	0.00	32.30	15	2,748	0.55%
2020/07/03	0	0.00	5	31.82	31.75	-5	2,777	-0.18%
2020/06/29	0	0.00	7	30.73	31.00	-7	2,853	-0.25%
2020/06/19	2	32.15	50	33.10	32.00	-48	2,894	-1.66%
2020/06/18	57	33.31	0	0.00	33.75	57	2,825	2.02%
2020/06/17	0	0.00	1	31.85	31.85	-1	2,843	-0.04%
2020/06/15	0	0.00	1	31.55	31.25	-1	2,951	-0.03%
2020/06/09	1	33.55	0	0.00	33.20	1	3,034	0.03%
2020/06/03	0	0.00	2	32.50	32.70	-2	3,082	-0.06%
2020/05/29	34	31.85	30	31.28	31.00	4	3,110	0.13%
2020/05/26	1	31.75	0	0.00	31.25	1	3,126	0.03%
2020/05/15	1	33.15	1	32.40	32.10	0	3,148	0.00%
2020/05/14	2	33.50	0	0.00	32.65	2	3,127	0.06%
2020/05/11	1	34.20	0	0.00	34.10	1	3,142	0.03%
2020/05/08	1	34.35	9	34.64	34.10	-8	3,157	-0.25%
2020/05/07	4	34.05	4	34.30	34.35	0	3,192	0.00%
2020/05/05	3	33.75	0	0.00	33.50	3	3,243	0.09%
2020/05/04	5	34.00	5	32.63	33.95	0	3,264	0.00%
2020/04/30	0	0.00	2	32.45	32.60	-2	3,207	-0.06%
2020/04/28	0	0.00	1	31.95	32.30	-1	3,223	-0.03%
2020/04/27	8	32.43	5	33.06	32.35	3	3,271	0.09%
2020/04/24	0	0.00	2	30.60	30.60	-2	3,171	-0.06%
2020/04/21	2	29.45	0	0.00	29.15	2	3,381	0.06%
2020/04/17	3	29.62	2	29.70	29.30	1	3,415	0.03%
2020/04/15	1	28.40	1	28.95	28.90	0	3,422	0.00%
2020/04/13	4	27.64	0	0.00	27.55	4	3,379	0.12%
2020/04/09	0	0.00	4	27.30	27.30	-4	3,387	-0.12%
2020/04/08	1	27.25	0	0.00	27.30	1	3,374	0.03%
2020/04/07	5	26.61	0	0.00	26.70	5	3,323	0.15%
2020/03/26	0	0.00	1	23.95	24.60	-1	3,254	-0.03%
2020/03/25	0	0.00	3	23.90	24.20	-3	3,244	-0.09%
2020/03/24	23	21.69	0	0.00	22.65	23	3,227	0.71%
2020/03/23	0	0.00	22	20.87	20.70	-22	3,232	-0.68%
2020/03/19	10	23.10	0	0.00	21.15	10	3,217	0.31%
2020/03/18	0	0.00	10	23.60	23.50	-10	3,180	-0.31%
2020/03/17	2	25.25	6	25.15	24.70	-4	3,150	-0.13%
2020/03/16	1	27.55	0	0.00	25.85	1	3,130	0.03%
2020/03/13	0	0.00	1	26.65	26.90	-1	3,125	-0.03%
2020/03/12	0	0.00	6	28.64	28.60	-6	3,079	-0.19%
2020/03/10	2	30.90	2	30.85	31.55	0	3,068	0.00%
2020/03/09	0	0.00	1	31.05	30.85	-1	3,122	-0.03%
2020/03/06	2	32.95	6	33.00	33.00	-4	3,168	-0.13%
2020/03/05	2	33.15	0	0.00	32.85	2	3,184	0.06%
2020/03/03	1	32.70	5	32.82	33.20	-4	3,124	-0.13%
2020/03/02	1	32.95	0	0.00	32.60	1	3,114	0.03%
2020/02/27	1	31.85	4	31.99	31.60	-3	3,154	-0.10%
2020/02/26	1	33.85	1	33.35	33.10	0	3,182	0.00%
2020/02/24	0	0.00	1	33.70	33.75	-1	3,320	-0.03%
2020/02/21	1	34.50	0	0.00	34.30	1	3,396	0.03%
2020/02/19	20	35.03	0	0.00	35.00	20	3,559	0.56%
2020/02/18	1	35.05	20	35.05	35.05	-19	3,665	-0.52%
2020/02/11	10	34.75	0	0.00	35.75	10	4,316	0.23%
2020/02/10	42	34.32	10	34.15	34.15	32	4,283	0.75%
2020/02/07	6	37.17	46	35.14	35.00	-40	4,237	-0.94%
2020/02/06	4	37.76	0	0.00	37.90	4	4,138	0.10%
2020/02/05	0	0.00	1	38.70	38.05	-1	4,120	-0.02%
2020/02/04	7	37.69	0	0.00	37.85	7	4,018	0.17%
2020/02/03	1	35.90	1	36.60	36.60	0	3,977	0.00%
2020/01/31	4	37.79	1	37.80	37.80	3	3,945	0.08%
2020/01/30	1	37.50	1	36.75	36.95	0	3,919	0.00%
2020/01/20	1	39.15	1	38.75	38.70	0	3,834	0.00%
2020/01/17	1	38.90	0	0.00	38.85	1	3,831	0.03%
2020/01/16	5	38.62	3	39.45	39.50	2	3,820	0.05%
2020/01/15	4	37.55	8	38.03	38.30	-4	3,794	-0.11%
2020/01/14	10	36.28	8	36.45	37.00	2	3,614	0.06%
2020/01/13	0	0.00	11	36.07	36.10	-11	3,556	-0.31%
2020/01/09	0	0.00	1	35.40	35.35	-1	3,533	-0.03%
2020/01/08	1	34.25	1	34.50	34.35	0	3,486	0.00%
2020/01/07	0	0.00	10	34.32	34.70	-10	3,479	-0.29%
2020/01/06	1	34.80	0	0.00	34.85	1	3,475	0.03%
2020/01/03	0	0.00	1	35.45	35.20	-1	3,476	-0.03%
2019/12/26	10	35.20	10	34.85	34.85	0	3,412	0.00%
2019/12/24	0	0.00	1	33.95	33.85	-1	3,363	-0.03%
2019/12/23	2	35.00	0	0.00	34.65	2	3,335	0.06%
2019/12/20	1	35.00	0	0.00	35.25	1	3,317	0.03%
2019/12/19	0	0.00	3	34.85	34.80	-3	3,292	-0.09%
2019/12/18	3	35.38	2	35.30	35.30	1	3,265	0.03%
2019/12/17	5	35.03	9	35.33	35.60	-4	3,230	-0.12%
2019/12/16	3	34.60	4	34.71	34.70	-1	3,152	-0.03%
2019/12/13	0	0.00	5	34.33	34.25	-5	3,132	-0.16%
2019/12/12	2	34.90	2	34.70	34.70	0	3,091	0.00%
2019/12/11	0	0.00	2	34.55	34.70	-2	3,072	-0.07%
2019/12/10	1	34.30	10	34.35	34.50	-9	3,057	-0.29%
2019/12/09	0	0.00	6	34.20	34.20	-6	3,038	-0.20%
2019/12/06	2	34.50	3	34.10	34.10	-1	3,029	-0.03%
2019/12/05	1	34.25	0	0.00	34.10	1	3,019	0.03%
2019/12/04	0	0.00	2	34.45	34.10	-2	3,004	-0.07%
2019/12/03	0	0.00	1	34.85	34.85	-1	2,933	-0.03%
2019/12/02	2	33.15	10	32.70	33.80	-8	2,839	-0.28%
2019/11/29	0	0.00	1	33.30	33.30	-1	2,796	-0.04%
2019/11/27	0	0.00	4	33.48	33.80	-4	2,758	-0.15%
2019/11/26	10	33.20	1	33.10	33.10	9	2,710	0.33%
2019/11/25	2	33.98	5	33.98	34.00	-3	2,617	-0.11%
2019/11/22	0	0.00	5	33.09	33.50	-5	2,547	-0.20%
2019/11/21	11	32.77	6.2	32.96	33.00	4.8	2,439	0.20%
2019/11/20	1	32.85	10	32.75	32.90	-9	2,362	-0.38%
2019/11/19	1	32.30	8.1	32.45	32.50	-7.1	2,265	-0.31%
2019/11/18	0	0.00	3	32.20	32.20	-3	2,170	-0.14%
2019/11/15	0	0.00	26	31.16	31.75	-26	2,042	-1.27%
2019/11/14	30	30.93	26	31.58	31.50	4	1,920	0.21%
2019/11/13	3	29.57	23	29.48	29.75	-20	1,557	-1.28%
2019/11/12	26	29.74	7	29.40	29.95	19	1,466	1.30%
2019/11/11	2	28.18	3.2	28.06	28.15	-1.2	1,158	-0.10%
2019/11/05	0	0.00	2	28.33	28.50	-2	1,084	-0.18%
2019/11/04	1	28.30	0	0.00	28.15	1	1,073	0.09%
2019/11/01	0	0.00	6	27.90	27.80	-6	1,058	-0.57%
2019/10/30	3.2	28.30	22	28.30	28.30	-18.8	1,082	-1.74%
2019/10/29	0	0.00	8	28.14	28.00	-8	1,096	-0.73%
2019/10/25	7	28.13	2	28.10	28.10	5	1,154	0.43%
2019/10/24	2	27.85	4	28.23	28.35	-2	1,124	-0.18%
2019/10/21	1	27.05	1	27.10	27.10	0	1,021	0.00%
2019/10/18	3	26.85	2	26.80	27.05	1	1,024	0.10%
2019/10/16	4	26.90	0	0.00	26.80	4	952	0.42%
2019/10/14	3	26.70	0	0.00	26.65	3	936	0.32%
2019/10/09	5	27.00	0	0.00	26.85	5	916	0.55%
2019/10/08	0	0.00	1	27.35	27.35	-1	900	-0.11%
2019/09/27	1	27.75	0	0.00	27.85	1	848	0.12%
2019/09/26	0	0.00	1	28.05	28.00	-1	846	-0.12%
2019/09/12	0	0.00	10	29.00	29.10	-10	846	-1.18%
2019/09/11	2	28.95	0	0.00	28.70	2	840	0.24%
2019/09/06	1	28.00	0	0.00	28.30	1	783	0.13%
2019/08/30	0	0.00	4	27.50	27.50	-4	716	-0.56%
2019/08/29	0	0.00	4	27.20	27.20	-4	704	-0.57%
2019/08/27	10	27.65	0	0.00	27.50	10	688	1.45%
2019/08/08	0	0.00	5	27.20	27.40	-5	697	-0.72%
2019/08/05	11	27.45	0	0.00	27.20	11	713	1.54%
2019/08/02	2	28.05	1	28.00	28.00	1	706	0.14%
2019/07/31	0	0.00	1	30.50	30.05	-1	703	-0.14%
2019/07/30	10	30.46	0	0.00	30.55	10	674	1.48%
2019/07/22	0	0.00	1	29.35	29.25	-1	628	-0.16%
2019/07/17	0	0.00	3	29.43	29.40	-3	652	-0.46%
2019/07/12	10	29.15	0	0.00	29.10	10	785	1.27%
2019/07/10	1	28.95	0	0.00	29.10	1	907	0.11%
2019/07/08	0	0.00	2	29.28	29.15	-2	986	-0.20%
2019/07/02	5	29.25	0	0.00	29.30	5	1,040	0.48%
2019/07/01	2	29.25	0	0.00	29.25	2	1,045	0.19%
2019/06/13	1	28.30	1	28.50	28.45	0	1,063	0.00%
2019/05/28	2	28.20	0	0.00	27.90	2	1,148	0.17%
2019/05/23	5	27.90	0	0.00	28.15	5	1,170	0.43%
2019/05/14	2	27.28	0	0.00	28.20	2	1,267	0.16%
2019/05/13	2	28.00	0	0.00	28.00	2	1,257	0.16%
2019/05/09	6	28.97	0	0.00	28.70	6	1,252	0.48%
2019/05/08	6	29.42	0	0.00	29.40	6	1,239	0.48%
2019/05/03	2	30.60	0	0.00	30.60	2	1,195	0.17%
2019/04/30	0	0.00	6	30.25	30.90	-6	1,192	-0.50%
2019/04/25	1	30.70	0	0.00	31.00	1	1,178	0.08%
2019/04/24	1	30.90	1	30.70	30.80	0	1,173	0.00%
2019/04/22	0	0.00	1	31.45	31.35	-1	1,142	-0.09%
2019/04/19	7	31.64	1	31.80	31.50	6	1,111	0.54%
2019/04/17	1	30.70	2	30.75	30.90	-1	1,002	-0.10%
2019/04/16	2	29.80	0	0.00	29.80	2	954	0.21%
2019/04/10	0	0.00	24	31.43	31.05	-24	786	-3.05%
2019/04/09	0	0.00	6	31.55	31.60	-6	772	-0.78%
2019/04/08	10	31.90	0	0.00	31.60	10	766	1.31%
2019/03/29	3	31.23	0	0.00	31.25	3	729	0.41%
2019/03/28	0	0.00	1	31.25	31.65	-1	722	-0.14%
2019/03/27	2	31.55	0	0.00	31.50	2	721	0.28%
2019/03/26	1	31.70	0	0.00	31.65	1	723	0.14%
2019/03/25	6	31.88	1	32.00	31.85	5	727	0.69%
2019/03/21	2	32.50	0	0.00	32.55	2	716	0.28%
2019/03/14	4	32.65	0	0.00	32.10	4	701	0.57%
2019/03/13	1	32.65	1	32.70	32.65	0	706	0.00%
2019/03/12	11	32.43	0	0.00	32.40	11	707	1.55%
2019/03/07	3	32.38	0	0.00	31.95	3	737	0.41%
2019/02/25	1	31.15	0	0.00	31.10	1	736	0.14%
2019/02/20	3	32.03	0	0.00	31.45	3	726	0.41%
2019/02/19	4	31.45	0	0.00	32.20	4	683	0.59%
2019/02/18	0	0.00	1	30.95	31.10	-1	647	-0.15%
2019/02/13	3	30.50	3	30.40	30.70	0	640	0.00%
2019/01/29	1	29.95	1	30.20	30.20	0	629	0.00%
2019/01/28	5	30.35	5	30.15	30.35	0	651	0.00%
2019/01/25	0	0.00	1	30.70	30.55	-1	655	-0.15%
2019/01/17	15	31.27	0	0.00	30.60	15	722	2.08%
2019/01/16	0.2	30.40	1	30.40	30.40	-0.8	710	-0.12%
2019/01/09	1	29.75	0	0.00	29.90	1	786	0.13%
2018/12/22	0	0.00	1	29.90	29.90	-1	948	-0.11%
2018/12/19	0	0.00	46	29.72	30.00	-46	969	-4.74%
2018/12/14	1	30.70	0	0.00	30.70	1	997	0.10%
2018/12/05	2.1	30.50	0	0.00	30.40	2.1	1,032	0.21%
2018/11/30	2	31.60	0	0.00	31.05	2	1,048	0.19%
2018/11/29	0	0.00	3	31.20	31.05	-3	1,023	-0.29%
2018/11/27	0	0.00	8	30.04	30.25	-8	1,028	-0.78%
2018/11/20	0.5	29.25	2	29.05	29.05	-1.5	1,301	-0.12%
2018/11/15	0	0.00	1	28.05	28.30	-1	1,468	-0.07%
2018/11/12	0	0.00	3	27.05	27.80	-3	1,467	-0.20%
2018/11/06	1	27.05	1	27.35	27.10	0	1,472	0.00%
2018/11/05	1	27.10	1	27.90	27.05	0	1,469	0.00%
2018/11/02	0	0.00	1	27.65	27.65	-1	1,439	-0.07%
2018/11/01	1	27.25	1	27.25	27.25	0	1,433	0.00%
2018/10/31	2	26.80	10	26.60	26.60	-8	1,424	-0.56%
2018/10/30	8	26.10	50	26.11	26.30	-42	1,420	-2.96%
2018/10/29	1	26.15	0	0.00	26.05	1	1,422	0.07%
2018/10/26	1	26.75	7	26.90	26.90	-6	1,414	-0.42%
2018/10/19	1	28.25	1	28.30	28.30	0	1,534	0.00%
2018/10/18	1	29.00	6	28.90	28.90	-5	1,515	-0.33%
2018/10/17	1	28.25	2	28.35	28.00	-1	1,508	-0.07%
2018/10/12	1	28.15	0	0.00	28.35	1	1,487	0.07%
2018/10/11	0	0.00	5	28.85	28.20	-5	1,481	-0.34%
2018/10/04	0	0.00	8	31.45	31.45	-8	1,436	-0.56%
2018/10/03	0	0.00	1	31.75	31.75	-1	1,436	-0.07%
2018/10/02	2	31.50	0	0.00	31.55	2	1,426	0.14%
2018/10/01	0	0.00	2	32.00	31.95	-2	1,416	-0.14%
2018/09/28	0	0.00	1	31.30	31.20	-1	1,416	-0.07%
2018/09/26	1	31.15	0	0.00	31.15	1	1,416	0.07%
2018/09/25	5	31.15	4	31.10	31.20	1	1,437	0.07%
2018/09/20	0	0.00	15	30.35	30.25	-15	1,482	-1.01%
2018/09/17	5	30.40	0	0.00	30.60	5	1,572	0.32%
2018/09/14	10	30.50	0	0.00	30.40	10	1,597	0.63%
2018/09/06	0	0.00	2	31.20	31.05	-2	1,599	-0.13%
2018/09/05	0	0.00	7	31.35	31.30	-7	1,599	-0.44%
2018/09/04	0	0.00	6	31.70	31.50	-6	1,607	-0.37%
2018/08/31	0	0.00	1	31.45	31.80	-1	1,590	-0.06%
2018/08/30	15	31.73	0	0.00	31.80	15	1,574	0.95%
2018/08/29	6	30.90	0	0.00	31.00	6	1,548	0.39%
2018/08/28	3	31.25	0	0.00	31.10	3	1,543	0.19%
2018/08/24	14	32.55	6	32.62	31.50	8	1,371	0.58%
2018/08/23	3	34.53	3	34.95	35.00	0	1,245	0.00%
2018/08/16	2	34.80	2	35.10	35.10	0	1,235	0.00%
2018/08/15	0	0.00	3	35.30	35.30	-3	1,233	-0.24%
2018/08/13	9	35.64	0	0.00	35.60	9	1,239	0.73%
2018/08/10	2	36.95	0	0.00	36.80	2	1,241	0.16%
2018/08/09	0	0.00	1	37.10	37.10	-1	1,247	-0.08%
2018/08/02	0	0.00	1	37.10	37.10	-1	1,285	-0.08%
2018/07/31	0	0.00	6	40.30	40.30	-6	1,237	-0.48%
2018/07/30	1	39.90	0	0.00	39.80	1	1,213	0.08%
2018/07/23	0	0.00	2	38.65	38.65	-2	1,148	-0.17%
2018/07/13	0	0.00	6	38.54	38.75	-6	1,170	-0.51%
2018/07/11	5	37.15	0	0.00	37.20	5	1,174	0.43%
2018/07/10	1	37.35	0	0.00	37.35	1	1,170	0.09%
2018/07/06	3	37.00	0	0.00	37.00	3	1,185	0.25%
2018/07/03	8	37.90	0	0.00	37.90	8	1,179	0.68%
2018/07/02	1	38.60	0	0.00	38.90	1	1,160	0.09%
2018/06/29	5	39.35	0	0.00	38.40	5	1,148	0.44%
2018/06/25	1	40.70	0	0.00	41.00	1	987	0.10%
2018/06/22	5	42.00	0	0.00	40.50	5	967	0.52%
2018/06/20	0	0.00	1	40.00	40.25	-1	916	-0.11%
2018/06/15	4	40.73	2	40.45	40.30	2	927	0.22%
2018/06/14	0	0.00	1	40.80	40.80	-1	921	-0.11%
2018/06/11	3	41.05	0	0.00	41.05	3	935	0.32%
2018/06/08	0	0.00	2	41.40	41.40	-2	934	-0.21%
2018/06/06	10	41.50	5	41.50	41.65	5	933	0.54%
2018/06/05	13	41.41	0	0.00	41.15	13	937	1.39%
2018/06/04	20	41.10	0	0.00	41.10	20	921	2.17%
2018/06/01	10	40.85	0	0.00	40.60	10	922	1.08%
2018/05/24	0	0.00	3	40.25	40.10	-3	1,073	-0.28%
2018/05/18	3	39.30	0	0.00	39.15	3	1,146	0.26%
2018/05/17	1	39.80	0	0.00	39.50	1	1,156	0.09%
2018/05/16	5	40.05	2	39.75	39.80	3	1,158	0.26%
2018/05/15	1	40.25	0	0.00	39.80	1	1,159	0.09%
2018/04/30	3	41.60	0	0.00	41.65	3	1,301	0.23%
2018/04/26	1	42.00	0	0.00	41.70	1	1,312	0.08%
2018/04/18	0	0.00	1	43.55	43.40	-1	1,344	-0.07%
2018/04/16	0	0.00	3	44.15	44.10	-3	1,330	-0.23%
2018/04/09	1	44.40	0	0.00	44.40	1	1,355	0.07%
2018/04/03	0	0.00	1	44.85	44.60	-1	1,358	-0.07%
2018/03/30	0	0.00	1	44.90	44.90	-1	1,378	-0.07%
2018/03/29	0	0.00	5	44.80	44.80	-5	1,385	-0.36%
2018/03/27	5	45.15	0	0.00	45.25	5	1,392	0.36%
2018/03/26	2	44.90	1	44.20	44.85	1	1,392	0.07%
2018/03/22	1	44.85	0	0.00	44.80	1	1,382	0.07%
2018/03/21	0	0.00	1	45.35	45.05	-1	1,381	-0.07%
2018/03/19	1	45.05	0	0.00	45.30	1	1,438	0.07%
2018/03/16	0	0.00	9	45.50	45.00	-9	1,442	-0.62%
2018/03/14	0	0.00	10	45.80	45.65	-10	1,439	-0.69%
2018/03/13	2	45.90	0	0.00	45.85	2	1,458	0.14%
2018/03/12	0	0.00	23	45.65	45.70	-23	1,478	-1.56%
2018/03/09	6	45.64	11	45.85	45.85	-5	1,520	-0.33%
2018/03/08	0	0.00	22	46.22	46.25	-22	1,537	-1.43%
2018/03/07	41	46.38	5	46.25	45.95	36	1,553	2.32%
2018/03/06	0	0.00	1	46.25	46.20	-1	1,572	-0.06%
2018/03/05	1	47.70	11	47.78	46.60	-10	1,588	-0.63%
2018/03/02	3	47.22	0	0.00	47.55	3	1,589	0.19%
2018/03/01	0	0.00	2	47.40	47.50	-2	1,521	-0.13%
2018/02/26	0	0.00	1	46.00	45.75	-1	1,505	-0.07%
2018/02/23	0	0.00	1	46.25	45.80	-1	1,542	-0.06%
2018/02/22	1	46.10	0	0.00	46.10	1	1,568	0.06%
2018/02/09	1	43.80	0	0.00	43.80	1	1,633	0.06%
2018/02/07	0	0.00	1	45.05	45.05	-1	1,675	-0.06%
2018/02/06	1	44.30	17	44.92	44.95	-16	1,732	-0.92%
2018/01/31	1	46.00	1	45.85	45.80	0	1,988	0.00%
2018/01/26	0	0.00	3	45.30	45.30	-3	2,475	-0.12%
2018/01/24	3	44.95	0	0.00	45.15	3	2,482	0.12%
2018/01/22	0	0.00	10	45.75	45.65	-10	2,482	-0.40%
2018/01/08	0	0.00	1	45.30	45.40	-1	2,550	-0.04%
2018/01/05	1	45.25	11	45.27	45.25	-10	2,543	-0.39%
2018/01/04	0	0.00	1	45.35	45.45	-1	2,558	-0.04%