億光 (2393)-國票-九鼎券商分點個股進出

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
61.1
漲跌
▼0.6
漲幅
-0.97%
成交量
2,735張
產業
上市光電類股▲0.84%
635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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/04/24	0	0.00	2	61.35	61.70	-2	2,344	-0.09%
2024/04/23	0	0.00	1	60.10	59.30	-1	2,299	-0.04%
2024/04/22	4	59.53	4	58.48	57.90	0	2,261	0.00%
2024/04/19	1	59.80	4	61.08	59.90	-3	2,188	-0.14%
2024/04/17	6	60.43	4	60.73	60.80	2	2,068	0.10%
2024/04/16	32	60.40	6	59.88	59.80	26	2,027	1.28%
2024/04/15	2	60.40	2	60.90	60.90	0	1,976	0.00%
2024/04/12	2	61.00	1	60.90	60.70	1	1,949	0.05%
2024/04/10	3	60.37	9	61.24	61.50	-6	1,893	-0.32%
2024/04/09	2	58.20	1	58.30	58.10	1	1,769	0.06%
2024/04/08	2	56.40	5	56.94	57.50	-3	1,718	-0.17%
2024/04/03	0	0.00	12	54.93	55.00	-12	1,702	-0.70%
2024/03/29	2	53.80	0	0.00	53.60	2	1,662	0.12%
2024/03/26	0	0.00	2	54.00	53.70	-2	1,660	-0.12%
2024/03/25	0	0.00	2	54.10	54.00	-2	1,644	-0.12%
2024/03/22	3	53.80	0	0.00	54.10	3	1,631	0.18%
2024/03/21	0	0.00	1	53.50	53.50	-1	1,577	-0.06%
2024/03/20	3	54.07	0	0.00	53.40	3	1,561	0.19%
2024/03/19	0	0.00	1	53.30	53.40	-1	1,533	-0.07%
2024/03/18	0	0.00	1	53.10	53.40	-1	1,522	-0.07%
2024/03/15	2	53.85	2	53.90	53.10	0	1,503	0.00%
2024/03/14	2	53.30	1	53.20	53.30	1	1,465	0.07%
2024/03/13	2	52.50	0	0.00	52.50	2	1,403	0.14%
2024/03/08	0	0.00	1	50.90	50.80	-1	1,378	-0.07%
2024/03/05	0	0.00	1	51.40	51.30	-1	1,356	-0.07%
2024/03/04	0	0.00	10	51.47	51.40	-10	1,350	-0.74%
2024/03/01	5	51.58	2	50.85	51.70	3	1,331	0.23%
2024/02/23	0	0.00	2	50.30	50.10	-2	1,274	-0.16%
2024/02/22	1	50.10	0	0.00	50.10	1	1,274	0.08%
2024/02/19	0	0.00	5	50.20	49.95	-5	1,266	-0.39%
2024/02/16	1	49.25	2	49.45	49.30	-1	1,253	-0.08%
2024/02/01	0	0.00	1	48.70	48.70	-1	1,211	-0.08%
2024/01/31	0	0.00	1	48.50	48.50	-1	1,211	-0.08%
2024/01/29	1	48.60	0	0.00	48.50	1	1,207	0.08%
2024/01/26	1	49.30	10	49.15	49.20	-9	1,190	-0.76%
2024/01/23	3	49.25	1	49.40	49.05	2	1,177	0.17%
2024/01/22	1	48.40	0	0.00	48.60	1	1,157	0.09%
2024/01/18	1	47.70	0	0.00	47.75	1	1,148	0.09%
2024/01/17	0	0.00	1	47.60	47.55	-1	1,146	-0.09%
2024/01/16	0	0.00	2	48.00	48.10	-2	1,137	-0.18%
2024/01/10	1	48.55	0	0.00	48.50	1	1,168	0.09%
2024/01/08	1	48.90	1	48.50	48.50	0	1,185	0.00%
2024/01/05	9	49.60	7	50.01	48.80	2	1,173	0.17%
2024/01/04	3	49.80	1	49.80	50.20	2	1,128	0.18%
2024/01/03	1	49.90	1	49.85	49.70	0	1,141	0.00%
2024/01/02	2	50.15	0	0.00	50.30	2	1,133	0.18%
2023/12/29	3	49.98	3	49.75	50.00	0	1,095	0.00%
2023/12/28	1	48.50	0	0.00	48.20	1	1,021	0.10%
2023/12/25	0	0.00	0	48.60	48.40	0	1,003	0.00%
2023/12/20	0	0.00	10	47.41	47.35	-10	962	-1.04%
2023/12/13	2	47.03	0	0.00	46.85	2	928	0.22%
2023/12/11	3	46.73	0	0.00	46.95	3	918	0.33%
2023/12/08	1	46.70	0	0.00	46.35	1	914	0.11%
2023/12/04	2	47.25	4	46.95	46.90	-2	881	-0.23%
2023/12/01	1	47.00	0	0.00	47.00	1	888	0.11%
2023/11/24	2	46.85	0	0.00	46.60	2	860	0.23%
2023/11/23	2	46.95	0	0.00	46.95	2	850	0.24%
2023/11/22	0	0.00	3	46.45	46.50	-3	849	-0.35%
2023/11/16	1	45.55	0	0.00	45.55	1	856	0.12%
2023/11/08	0	0.00	1	45.80	45.60	-1	966	-0.10%
2023/11/06	0	0.00	3	45.40	45.55	-3	985	-0.31%
2023/10/31	1	44.45	0	0.00	44.30	1	1,025	0.10%
2023/10/26	0	44.10	0	0.00	43.85	0	1,190	0.00%
2023/10/25	1	44.30	0	0.00	44.15	1	1,210	0.08%
2023/10/24	2	44.10	0	0.00	44.05	2	1,226	0.16%
2023/10/20	1	43.75	1	44.05	43.75	0	1,251	0.00%
2023/10/19	1	44.50	0	0.00	44.55	1	1,265	0.08%
2023/10/18	6	43.65	0	0.00	43.50	6	1,291	0.46%
2023/09/28	0	0.00	1	46.40	46.90	-1	1,495	-0.07%
2023/09/21	0	0.00	6	46.30	46.30	-6	1,647	-0.36%
2023/09/18	1	48.10	0	0.00	48.10	1	1,743	0.06%
2023/09/15	0	48.15	0	0.00	48.45	0	1,774	0.00%
2023/09/14	0	47.95	0	0.00	47.65	0	1,774	0.00%
2023/09/13	6	47.85	0	0.00	47.85	6	1,777	0.34%
2023/09/06	1	47.95	1	47.95	47.95	0	1,893	0.00%
2023/08/28	1	45.60	0	0.00	45.85	1	2,185	0.05%
2023/08/25	0	0.00	1	47.00	46.70	-1	2,188	-0.05%
2023/08/21	2	45.65	0	0.00	45.20	2	2,227	0.09%
2023/08/16	1	47.35	1	47.50	47.10	0	2,246	0.00%
2023/08/15	1	48.25	0	0.00	48.35	1	2,311	0.04%
2023/08/14	1	49.30	3	48.30	48.30	-2	2,528	-0.08%
2023/08/08	3	48.55	0	0.00	48.55	3	2,651	0.11%
2023/07/31	0	0.00	50	51.50	51.90	-50	2,566	-1.95%
2023/07/28	1	52.10	0	0.00	52.10	1	2,505	0.04%
2023/07/26	0	0.00	3	52.40	51.90	-3	2,461	-0.12%
2023/07/25	0	0.00	2	53.00	52.50	-2	2,442	-0.08%
2023/07/21	0	0.00	1	52.80	52.70	-1	2,404	-0.04%
2023/07/19	0	0.00	1	53.80	53.30	-1	2,367	-0.04%
2023/07/17	0	0.00	1	54.10	54.20	-1	2,317	-0.04%
2023/07/13	0	0.00	1	53.70	53.50	-1	2,292	-0.04%
2023/07/12	2	54.40	1	54.70	54.20	1	2,270	0.04%
2023/07/11	1	54.30	0	0.00	54.30	1	2,242	0.04%
2023/07/07	0	0.00	4	53.35	53.20	-4	2,190	-0.18%
2023/07/06	0	0.00	14	55.03	54.40	-14	2,152	-0.65%
2023/07/05	5	53.22	2	53.30	53.50	3	2,047	0.15%
2023/07/03	0	0.00	1	52.30	52.20	-1	1,953	-0.05%
2023/06/30	2	51.80	2	51.70	51.70	0	1,956	0.00%
2023/06/29	3	50.80	0	0.00	51.20	3	1,982	0.15%
2023/06/28	2	50.60	1	50.90	51.10	1	1,975	0.05%
2023/06/26	3	50.87	13	51.01	51.20	-10	1,939	-0.52%
2023/06/21	0	0.00	2	49.30	50.10	-2	1,929	-0.10%
2023/06/19	0	0.00	0.2	49.05	48.95	-0.2	1,892	-0.01%
2023/06/16	0.1	49.50	3	49.35	48.95	-2.9	1,887	-0.15%
2023/06/14	2	50.20	0	0.00	50.30	2	1,850	0.11%
2023/06/13	0	0.00	2	49.75	50.00	-2	1,831	-0.11%
2023/06/12	0	0.00	1	48.70	48.55	-1	1,793	-0.06%
2023/06/09	1	48.55	1	49.05	49.70	0	1,772	0.00%
2023/06/08	1	49.65	0	0.00	49.55	1	1,748	0.06%
2023/06/07	1	50.20	5	50.36	50.30	-4	1,725	-0.23%
2023/06/06	0	0.00	4	49.44	49.50	-4	1,665	-0.24%
2023/06/05	2	49.05	1	49.15	48.70	1	1,633	0.06%
2023/06/02	0	0.00	1	48.65	48.80	-1	1,603	-0.06%
2023/06/01	0	0.00	1.6	48.44	48.40	-1.6	1,590	-0.10%
2023/05/30	0.1	46.75	3	47.15	47.00	-2.9	1,520	-0.19%
2023/05/29	0	0.00	1	47.30	47.30	-1	1,505	-0.07%
2023/05/25	0	0.00	6	46.70	46.55	-6	1,474	-0.41%
2023/05/24	7	46.83	2	46.95	46.95	5	1,461	0.34%
2023/05/23	1	46.00	0	45.95	45.90	1	1,446	0.07%
2023/05/22	0	0.00	2	45.70	45.50	-2	1,437	-0.14%
2023/05/19	0	0.00	0	46.15	46.45	0	1,406	0.00%
2023/05/18	0	0.00	2	46.05	46.15	-2	1,324	-0.15%
2023/05/17	5	43.08	5	43.45	43.45	0	1,100	0.00%
2023/05/15	3	42.10	2	41.85	41.90	1	995	0.10%
2023/05/12	0	0.00	1	41.60	42.00	-1	967	-0.11%
2023/05/11	2	41.48	8.1	41.36	41.00	-6.1	953	-0.64%
2023/05/08	3	40.60	0	0.00	40.50	3	926	0.32%
2023/05/05	0	0.00	3	40.10	40.10	-3	931	-0.32%
2023/05/02	0	40.20	0	0.00	40.20	0	971	0.00%
2023/04/28	0	0.00	4	39.90	39.95	-4	976	-0.41%
2023/04/27	0	0.00	1	39.60	39.65	-1	975	-0.10%
2023/04/26	4	39.35	0	0.00	39.45	4	973	0.41%
2023/04/25	2	39.18	0	0.00	38.90	2	969	0.21%
2023/04/21	1	39.35	0	0.00	39.40	1	958	0.10%
2023/04/20	1	40.05	0	0.00	39.90	1	951	0.11%
2023/04/19	1	40.30	0	0.00	40.15	1	948	0.11%
2023/04/14	0	0.00	2	40.75	40.70	-2	934	-0.21%
2023/04/12	1	41.10	0	0.00	40.80	1	921	0.11%
2023/04/07	0	0.00	2	40.75	40.40	-2	913	-0.22%
2023/04/06	0	0.00	0.1	40.20	40.50	-0.1	908	-0.01%
2023/03/30	3	41.20	4	40.73	40.55	-1	871	-0.11%
2023/03/24	0	0.00	10	39.82	40.55	-10	791	-1.27%
2023/03/23	2	39.35	0.1	39.60	39.50	2	747	0.26%
2023/03/22	10	39.38	0	0.00	39.40	10	751	1.33%
2023/03/17	0	0.00	3	38.90	39.05	-3	737	-0.41%
2023/03/15	0	0.00	0	39.35	39.05	0	726	0.00%
2023/03/13	0	0.00	5	38.60	38.65	-5	715	-0.70%
2023/03/09	2	39.95	2	39.45	39.40	0	703	0.00%
2023/03/07	0	0.00	6	39.44	39.55	-6	686	-0.88%
2023/03/06	3	39.50	0	0.00	39.40	3	679	0.44%
2023/02/24	4	38.55	5	38.70	38.50	-1	635	-0.16%
2023/02/22	0	0.00	3	39.00	39.05	-3	613	-0.49%
2023/02/21	5	38.93	13	38.84	39.20	-8	601	-1.33%
2023/02/16	2	37.20	0	0.00	37.30	2	564	0.35%
2023/02/15	1	37.05	0	0.00	37.10	1	570	0.18%
2023/02/14	1	36.95	0	0.00	37.00	1	570	0.18%
2023/02/09	6	37.40	0	0.00	37.30	6	558	1.07%
2023/02/08	0	0.00	0	37.88	37.90	0	547	-0.01%
2023/02/07	5	37.40	0	0.00	37.40	5	530	0.94%
2023/02/06	1	37.80	0	0.00	37.70	1	525	0.19%
2023/01/16	0.1	36.90	0	0.00	36.85	0.1	480	0.02%
2023/01/06	1	37.15	0	0.00	37.20	1	517	0.19%
2023/01/05	0.3	37.50	0	0.00	37.40	0.3	525	0.05%
2022/12/23	0	0.00	5	37.20	37.50	-5	557	-0.90%
2022/12/20	4	37.10	0	0.00	37.30	4	590	0.68%
2022/12/19	1	37.80	0	0.00	37.80	1	609	0.16%
2022/12/16	0	0.00	3	38.20	38.10	-3	616	-0.49%
2022/12/15	0	0.00	1	38.50	38.50	-1	617	-0.16%
2022/12/14	0	0.00	10	38.22	38.50	-10	615	-1.62%
2022/12/13	10	37.80	0	0.00	38.00	10	614	1.63%
2022/12/07	0	37.60	0	0.00	37.70	0	622	0.00%
2022/12/06	0	0.00	10	38.20	37.70	-10	620	-1.61%
2022/12/05	0	38.20	0	0.00	38.30	0	618	0.00%
2022/12/02	5	37.75	6	38.30	38.30	-1	617	-0.16%
2022/12/01	5	37.70	0	0.00	37.70	5	618	0.81%
2022/11/28	0	0.00	2	36.90	36.90	-2	610	-0.33%
2022/11/17	6	37.35	0	37.50	37.30	6	642	0.93%
2022/11/16	0	0.00	0.1	37.28	37.30	-0.1	656	-0.02%
2022/11/15	0	0.00	0.1	36.95	37.45	-0.1	658	-0.02%
2022/11/14	0	0.00	0	36.80	36.90	0	663	-0.01%
2022/11/10	1	36.05	0	0.00	35.90	1	680	0.15%
2022/11/09	0	0.00	2.1	36.35	36.45	-2.1	686	-0.30%
2022/11/07	0.2	35.70	0	0.00	35.70	0.2	741	0.03%
2022/11/01	0	34.50	0	0.00	34.65	0	794	0.00%
2022/10/31	0	34.40	0	0.00	34.25	0	796	0.00%
2022/10/27	0	35.10	0	0.00	35.45	0	899	0.00%
2022/10/18	0	0.00	0	34.90	35.40	0	975	0.00%
2022/10/14	0	0.00	5	34.55	34.55	-5	987	-0.51%
2022/10/06	0	35.10	0	0.00	35.20	0	1,046	0.00%
2022/10/05	0	35.30	0	0.00	35.15	0	1,063	0.00%
2022/09/27	0.1	35.15	0	0.00	35.45	0.1	1,090	0.01%
2022/09/26	1.1	36.51	2.1	35.76	35.50	-1.1	1,087	-0.10%
2022/09/20	1	38.60	1	38.60	38.60	0	1,133	0.00%
2022/09/16	0	0.00	1	37.90	37.60	-1	1,150	-0.09%
2022/09/14	1	37.60	0	0.00	37.80	1	1,169	0.09%
2022/09/13	0.1	38.45	0	0.00	38.15	0.1	1,177	0.00%
2022/09/06	0	0.00	3	38.25	38.15	-3	1,231	-0.24%
2022/09/02	1	38.80	0	0.00	38.80	1	1,261	0.08%
2022/08/30	0	38.90	0	0.00	38.75	0	1,284	0.00%
2022/08/29	0	0.00	1	38.10	38.40	-1	1,285	-0.08%
2022/08/25	0	39.10	0	0.00	39.20	0	1,287	0.00%
2022/08/24	1	38.50	0	0.00	38.40	1	1,297	0.08%
2022/08/22	0.1	39.20	0	0.00	39.05	0.1	1,299	0.00%
2022/08/19	0	0.00	0	39.65	39.65	0	1,296	0.00%
2022/08/17	0.6	38.96	0	0.00	38.65	0.6	1,281	0.05%
2022/08/15	0	0.00	5	39.40	39.40	-5	1,265	-0.40%
2022/08/12	5	38.70	0	0.00	38.70	5	1,252	0.40%
2022/08/11	0	0.00	1	39.00	39.65	-1	1,239	-0.08%
2022/08/10	0	0.00	5.1	38.10	38.15	-5.1	1,228	-0.41%
2022/08/09	0	0.00	2	37.15	37.60	-2	1,245	-0.16%
2022/08/04	0.1	36.20	0	0.00	36.25	0.1	1,301	0.00%
2022/08/03	10	36.60	0.2	37.05	36.55	9.9	1,297	0.76%
2022/08/02	2	41.13	6	41.18	40.95	-4	1,230	-0.33%
2022/08/01	1	41.50	0	0.00	41.50	1	1,222	0.08%
2022/07/29	0	0.00	1	41.60	41.55	-1	1,204	-0.08%
2022/07/28	0	0.00	3	41.77	41.50	-3	1,222	-0.25%
2022/07/22	3	42.07	3	42.20	42.00	0	1,277	0.00%
2022/07/20	1	42.15	0	0.00	41.85	1	1,297	0.08%
2022/07/19	0	41.85	0	0.00	41.75	0	1,306	0.00%
2022/07/18	0.2	41.88	0	0.00	41.90	0.2	1,314	0.01%
2022/07/12	1	38.90	0	0.00	38.65	1	1,318	0.08%
2022/07/04	0	0.00	3	39.68	39.15	-3	1,378	-0.22%
2022/07/01	0.5	40.10	0	0.00	39.25	0.5	1,408	0.04%
2022/06/28	1	42.90	0	0.00	42.65	1	1,389	0.07%
2022/06/27	0	0.00	2	42.65	42.80	-2	1,448	-0.14%
2022/06/24	1	42.05	0	0.00	41.80	1	1,498	0.07%
2022/06/22	3	42.07	0	0.00	41.90	3	1,535	0.20%
2022/06/21	3	42.08	0	0.00	42.70	3	1,553	0.19%
2022/06/20	10	41.80	0	0.00	41.50	10	1,560	0.64%
2022/06/17	2	41.93	0	0.00	41.85	2	1,557	0.13%
2022/06/14	1.1	42.70	1	42.65	42.60	0.1	1,584	0.00%
2022/06/13	0	0.00	1	43.20	43.15	-1	1,583	-0.06%
2022/06/10	1	44.10	0	0.00	44.20	1	1,599	0.06%
2022/06/09	1	44.60	0	0.00	44.75	1	1,592	0.06%
2022/06/08	0	45.20	0	0.00	44.90	0	1,600	0.00%
2022/05/31	2	45.05	0	0.00	44.85	2	1,733	0.12%
2022/05/30	1	45.00	0	0.00	45.05	1	1,748	0.06%
2022/05/24	0	0.00	5	44.48	44.15	-5	1,958	-0.26%
2022/05/23	3	44.85	2	45.40	45.00	1	1,977	0.05%
2022/05/19	0	0.00	2	45.00	45.60	-2	2,118	-0.09%
2022/05/17	1	43.70	0	0.00	44.40	1	2,143	0.05%
2022/05/16	0	0.00	0.1	43.90	43.80	-0.1	2,159	0.00%
2022/05/13	0	0.00	10	42.16	42.70	-10	2,222	-0.45%
2022/05/10	0	0.00	10	42.52	43.10	-10	2,500	-0.40%
2022/05/09	11	42.00	2	42.95	41.80	9	2,620	0.34%
2022/05/05	1.4	43.91	0	0.00	44.15	1.4	2,724	0.05%
2022/05/04	3	43.33	0	0.00	43.25	3	2,780	0.11%
2022/05/03	0.3	43.20	0	0.00	43.50	0.3	2,861	0.01%
2022/04/27	0	0.00	0.1	43.30	43.05	-0.1	3,817	0.00%
2022/04/26	1	44.40	0	0.00	44.40	1	4,137	0.02%
2022/04/25	0.3	44.40	2	44.25	44.00	-1.7	4,651	-0.04%
2022/04/21	3	45.40	0	0.00	45.50	3	5,049	0.06%
2022/04/20	11	45.39	1	45.30	45.50	10	5,144	0.19%
2022/04/19	2	45.90	0	0.00	45.90	2	5,183	0.04%
2022/04/18	0	0.00	0.1	46.05	46.20	-0.1	5,203	0.00%
2022/04/15	0	0.00	2	45.65	46.05	-2	5,231	-0.04%
2022/04/14	1	46.05	1	46.35	46.05	0	5,257	0.00%
2022/04/13	2	46.05	0	0.00	46.60	2	5,269	0.04%
2022/04/11	1	47.13	3	46.97	46.35	-2	5,295	-0.04%
2022/04/08	0	0.00	2	47.68	47.50	-2	5,367	-0.04%
2022/04/07	6	48.01	0	0.00	47.15	6	5,386	0.11%
2022/04/06	0	0.00	1	48.20	48.15	-1	5,368	-0.02%
2022/03/31	1	48.75	0	0.00	48.80	1	5,399	0.02%
2022/03/30	3	48.53	0	0.00	48.55	3	5,405	0.06%
2022/03/29	3	49.12	0	0.00	49.00	3	5,372	0.06%
2022/03/28	0	0.00	17	49.60	49.65	-17	5,324	-0.32%
2022/03/25	1	50.60	9	50.30	50.30	-8	5,308	-0.15%
2022/03/24	0	49.95	0	0.00	50.10	0	5,298	0.00%
2022/03/23	1	50.20	6	50.03	50.00	-5	5,293	-0.09%
2022/03/22	0	0.00	1	49.35	50.10	-1	5,296	-0.02%
2022/03/21	0	0.00	1	49.50	49.65	-1	5,306	-0.02%
2022/03/18	2	49.03	1	49.55	49.45	1	5,328	0.02%
2022/03/17	0	0.00	11	48.54	49.00	-11	5,339	-0.21%
2022/03/16	0	0.00	1	47.10	47.20	-1	5,330	-0.02%
2022/03/15	3	47.63	0	0.00	47.45	3	5,346	0.06%
2022/03/14	3	48.45	0	0.00	48.50	3	5,357	0.06%
2022/03/11	0	0.00	1	48.00	48.00	-1	5,408	-0.02%
2022/03/10	0	0.00	2.1	48.36	48.35	-2.1	5,428	-0.04%
2022/03/09	0.1	47.50	0	0.00	47.65	0.1	5,446	0.00%
2022/03/08	2	47.38	7	46.64	46.70	-5	5,505	-0.09%
2022/03/07	4	48.53	9	48.02	48.00	-5	5,519	-0.09%
2022/03/04	10	49.80	0	0.00	49.50	10	5,546	0.18%
2022/03/03	2	50.40	0	0.00	50.20	2	5,607	0.04%
2022/03/02	2	49.95	18	49.83	50.20	-16	5,742	-0.28%
2022/03/01	1	49.65	1	50.50	50.60	0	5,917	0.00%
2022/02/25	20	49.79	4	50.20	49.60	16	6,680	0.24%
2022/02/24	4	50.30	2	49.73	49.60	2	6,893	0.03%
2022/02/23	0	0.00	10	51.10	51.40	-10	6,855	-0.15%
2022/02/22	9	50.87	5	51.52	50.70	4	6,845	0.06%
2022/02/21	7	52.10	0	0.00	52.10	7	6,781	0.10%
2022/02/18	1	52.90	10	53.00	53.00	-9	6,731	-0.13%
2022/02/17	1	52.90	0	0.00	52.90	1	6,720	0.01%
2022/02/16	30	53.30	0	0.00	53.10	30	6,713	0.45%
2022/02/15	14.1	53.47	1	53.90	53.10	13.1	6,681	0.20%
2022/02/14	1	54.31	9	54.52	54.10	-8	6,610	-0.12%
2022/02/11	18	56.21	11	56.20	56.20	7	6,546	0.11%
2022/02/10	32	56.16	2	55.60	55.70	30	6,492	0.46%
2022/02/09	5	54.92	4	56.10	56.30	1	6,326	0.02%
2022/02/08	2	54.30	13.2	54.26	54.50	-11.2	6,208	-0.18%
2022/02/07	12	53.77	0	0.00	53.70	12	6,166	0.19%
2022/01/26	0	0.00	1	53.90	53.60	-1	6,104	-0.02%
2022/01/25	6	54.03	1	54.20	53.50	5	6,099	0.08%
2022/01/24	6.2	54.03	26	53.60	54.90	-19.9	6,050	-0.33%
2022/01/21	10	55.08	20	54.82	54.40	-10	5,925	-0.17%
2022/01/20	19	57.77	6	57.22	56.30	13	5,727	0.23%
2022/01/19	27	56.81	14.1	56.87	57.00	12.9	5,085	0.25%
2022/01/18	14	56.06	27.1	56.68	57.00	-13.1	4,777	-0.27%
2022/01/17	12	55.38	63	53.59	54.60	-51	4,262	-1.20%
2022/01/14	45	52.66	28	52.05	51.80	17	4,001	0.42%
2022/01/13	34	53.31	2	52.95	53.40	32	3,883	0.82%
2022/01/12	2	52.60	8	53.00	52.20	-6	3,800	-0.16%
2022/01/11	0	0.00	1	52.20	51.70	-1	3,765	-0.03%
2022/01/10	0	0.00	1	51.40	52.50	-1	3,739	-0.03%
2022/01/07	6	51.87	2	52.00	51.80	4	3,717	0.11%
2022/01/06	0.1	52.80	7	52.63	52.20	-7	3,687	-0.19%
2022/01/05	0	0.00	26	52.53	52.70	-26	3,692	-0.70%
2022/01/03	1	53.40	2	53.10	53.40	-1	3,671	-0.03%
2021/12/30	3	52.90	51	52.77	52.70	-48	3,581	-1.34%
2021/12/29	50	52.05	0	0.00	52.30	50	3,575	1.40%
2021/12/28	2	52.55	1	53.00	52.40	1	3,596	0.03%
2021/12/27	0	0.00	0.1	52.20	52.50	-0.1	3,601	0.00%
2021/12/24	0	0.00	1	52.10	51.90	-1	3,593	-0.03%
2021/12/23	1	52.00	32	52.09	52.00	-31	3,597	-0.86%
2021/12/22	2	51.75	16	51.99	51.60	-14	3,630	-0.39%
2021/12/21	1	51.30	0	0.00	51.30	1	3,635	0.03%
2021/12/20	1	50.60	0	0.00	50.60	1	3,665	0.03%
2021/12/17	5	50.50	3	50.87	50.80	2	3,710	0.05%
2021/12/16	2	51.35	0	0.00	51.10	2	3,754	0.05%
2021/12/15	0	0.00	1	50.60	50.80	-1	3,789	-0.03%
2021/12/14	11	50.62	2	50.30	50.40	9	3,783	0.24%
2021/12/13	22	50.93	1	51.30	51.30	21	3,764	0.56%
2021/12/10	3.1	51.47	1	51.20	51.30	2.1	3,771	0.05%
2021/12/09	8	52.01	0	0.00	51.70	8	3,765	0.21%
2021/12/07	2	52.15	2	52.00	52.20	0	3,747	0.00%
2021/12/06	0	0.00	5	52.00	51.90	-5	3,721	-0.13%
2021/12/02	5	50.70	6	52.03	51.00	-1	3,808	-0.03%
2021/12/01	1	51.50	3.3	51.96	51.90	-2.3	3,808	-0.06%
2021/11/30	32	50.49	7	51.60	51.30	25	3,856	0.65%
2021/11/29	8	50.68	2.1	49.90	50.30	5.9	3,835	0.15%
2021/11/26	15	51.15	2	51.25	50.10	13	3,817	0.34%
2021/11/25	4.1	52.72	1	53.20	52.40	3.1	3,739	0.08%
2021/11/24	20.1	56.46	16	56.99	54.00	4.1	3,584	0.11%
2021/11/23	0	0.00	0.1	57.30	57.30	-0.1	2,883	0.00%
2021/11/22	1	51.70	2	51.75	52.10	-1	2,669	-0.04%
2021/11/19	0	0.00	1	51.30	51.00	-1	2,758	-0.04%
2021/11/18	3	51.33	0	0.00	50.90	3	2,832	0.11%
2021/11/17	10	50.80	2	50.95	50.90	8	2,906	0.28%
2021/11/16	1	50.80	1	50.90	50.90	0	2,961	0.00%
2021/11/15	0	0.00	1	51.60	51.60	-1	3,041	-0.03%
2021/11/12	2	50.60	0	0.00	50.50	2	3,182	0.06%
2021/11/10	0	0.00	27	49.96	50.70	-27	3,319	-0.81%
2021/11/09	3	49.72	0	0.00	49.75	3	3,417	0.09%
2021/11/08	3	50.40	1	50.40	50.80	2	3,475	0.06%
2021/11/05	0	0.00	4	50.40	50.50	-4	3,784	-0.11%
2021/11/04	1	51.59	1	51.20	51.10	0	3,904	0.00%
2021/11/03	5	50.70	11	50.60	50.50	-6	4,078	-0.15%
2021/11/01	10.1	51.30	2	50.53	51.00	8.1	4,254	0.19%
2021/10/29	11	49.60	3	49.65	49.50	8	4,507	0.18%
2021/10/28	0	0.00	9	48.82	48.80	-9	4,728	-0.19%
2021/10/27	10	48.65	1	48.45	48.80	9	4,876	0.18%
2021/10/26	1	48.95	1	48.40	48.70	0	5,136	0.00%
2021/10/25	0	0.00	7	47.75	47.85	-7	5,395	-0.13%
2021/10/22	1	47.60	0	0.00	47.60	1	5,609	0.02%
2021/10/21	2	47.25	1	48.15	47.00	1	5,839	0.02%
2021/10/20	2	47.45	1	48.05	47.55	1	6,160	0.02%
2021/10/19	4	46.71	3	46.90	46.80	1	6,434	0.02%
2021/10/18	1	46.30	0	0.00	46.30	1	6,716	0.01%
2021/10/15	4	45.83	3	45.98	45.95	1	7,116	0.01%
2021/10/12	5	44.95	3	45.00	45.05	2	7,380	0.03%
2021/10/08	3	46.45	0	0.00	46.05	3	7,430	0.04%
2021/10/07	0	0.00	1	47.10	46.90	-1	7,528	-0.01%
2021/10/06	1	46.55	1	47.10	46.00	0	7,765	0.00%
2021/10/05	1	45.50	0	0.00	46.30	1	8,229	0.01%
2021/10/04	2	45.80	0	0.00	45.65	2	8,575	0.02%
2021/10/01	2.4	46.58	0	0.00	46.55	2.4	8,601	0.03%
2021/09/29	14	47.81	0	0.00	47.50	14	8,701	0.16%
2021/09/28	3	49.60	0	0.00	49.60	3	8,753	0.03%
2021/09/27	4	49.43	2	49.95	49.35	2	8,799	0.02%
2021/09/24	3	49.85	1	49.90	50.10	2	8,835	0.02%
2021/09/23	3	49.32	10	49.12	49.20	-7	8,824	-0.08%
2021/09/22	1	49.50	0	0.00	49.70	1	8,859	0.01%
2021/09/17	1	50.70	0	0.00	51.00	1	8,927	0.01%
2021/09/16	1	51.20	0	0.00	50.90	1	9,172	0.01%
2021/09/15	25	50.99	0	0.00	51.00	25	9,445	0.26%
2021/09/13	0	0.00	2	52.50	52.50	-2	9,638	-0.02%
2021/09/10	2	52.20	1	52.60	52.50	1	9,751	0.01%
2021/09/09	0	0.00	1	52.90	52.90	-1	9,810	-0.01%
2021/09/06	2	54.55	1	54.90	53.60	1	9,888	0.01%
2021/09/03	0	0.00	15	53.60	54.90	-15	10,022	-0.15%
2021/09/02	4	55.60	12	55.30	55.30	-8	10,037	-0.08%
2021/09/01	0	0.00	7	56.09	57.30	-7	10,045	-0.07%
2021/08/31	3	55.07	0	0.00	55.40	3	10,046	0.03%
2021/08/30	12	55.42	2	55.60	55.80	10	10,042	0.10%
2021/08/27	13	56.56	0	0.00	55.90	13	10,095	0.13%
2021/08/26	2	55.20	2	54.80	55.30	0	10,084	0.00%
2021/08/25	3	55.23	9	55.17	55.30	-6	10,131	-0.06%
2021/08/24	10	53.13	2	54.10	52.90	8	10,063	0.08%
2021/08/23	25	52.76	22	52.94	54.10	3	10,023	0.03%
2021/08/20	0	0.00	3	51.33	51.80	-3	9,996	-0.03%
2021/08/19	11	50.81	2	51.70	51.00	9	10,086	0.09%
2021/08/18	2	55.80	1	55.60	55.50	1	10,269	0.01%
2021/08/17	3	55.50	0	0.00	53.70	3	10,262	0.03%
2021/08/16	2	56.90	0	0.00	56.20	2	10,260	0.02%
2021/08/13	8	56.98	2	56.70	56.30	6	10,209	0.06%
2021/08/12	1	57.80	5	57.66	57.80	-4	10,116	-0.04%
2021/08/11	14	57.64	3	57.80	56.70	11	10,071	0.11%
2021/08/10	6	63.05	4	62.73	62.90	2	9,811	0.02%
2021/08/09	4	63.95	3	63.67	63.00	1	9,735	0.01%
2021/08/06	4	66.88	1	67.60	66.50	3	9,614	0.03%
2021/08/05	6	67.98	10	67.92	67.90	-4	9,582	-0.04%
2021/08/04	27	67.27	45	67.76	67.20	-18	9,543	-0.19%
2021/08/03	7	66.06	10	65.61	66.00	-3	9,336	-0.03%
2021/08/02	12	64.00	1	64.10	64.10	11	9,122	0.12%
2021/07/30	4	62.78	5.3	64.84	62.60	-1.3	9,012	-0.01%
2021/07/29	8.3	61.77	12.2	63.33	64.50	-3.9	8,776	-0.04%
2021/07/28	7	61.10	20	59.41	59.70	-13	8,538	-0.15%
2021/07/27	4.2	62.92	14.3	62.88	62.60	-10.1	8,470	-0.12%
2021/07/26	24	62.23	110	63.24	63.90	-86	8,311	-1.03%	大賣/
2021/07/23	25	60.12	15	60.69	59.70	10	8,023	0.12%
2021/07/22	17	59.31	6	58.47	59.40	11	7,767	0.14%
2021/07/21	10	59.29	17	59.03	60.40	-7	7,496	-0.09%
2021/07/19	12	57.68	1	57.70	57.70	11	7,067	0.16%
2021/07/16	5	57.16	3	57.43	57.00	2	7,087	0.03%
2021/07/15	2	56.30	1	56.70	56.80	1	7,048	0.01%
2021/07/14	0	0.00	11	56.40	55.90	-11	7,063	-0.16%
2021/07/13	4	55.83	5	56.04	55.60	-1	7,010	-0.01%
2021/07/12	8	57.81	4.5	58.92	57.10	3.5	6,831	0.05%
2021/07/09	26	56.24	39	55.69	56.10	-13	6,422	-0.20%
2021/07/08	1	52.60	5	53.40	53.40	-4	6,169	-0.06%
2021/07/07	5	52.20	1	52.50	52.60	4	6,308	0.06%
2021/07/06	7	52.97	2	51.95	52.00	5	6,386	0.08%
2021/07/05	14	53.66	7	53.94	54.20	7	6,544	0.11%
2021/07/02	8	51.94	3	52.50	52.70	5	6,563	0.08%
2021/07/01	1	51.80	1	51.50	51.00	0	6,638	0.00%
2021/06/30	2	52.50	22	52.67	52.70	-20	6,777	-0.30%
2021/06/29	18	52.32	17	53.37	52.60	1	6,773	0.01%
2021/06/28	23	53.24	15	53.65	53.20	8	6,831	0.12%
2021/06/25	28	54.36	8	54.84	54.50	20	6,782	0.29%
2021/06/24	8	54.01	10	53.26	54.80	-2	6,558	-0.03%
2021/06/23	0	0.00	18	51.44	51.70	-18	6,311	-0.29%
2021/06/22	14	51.28	11	50.35	50.20	3	6,215	0.05%
2021/06/21	20	50.50	16	51.46	50.50	4	6,142	0.07%
2021/06/18	0	0.00	3	50.73	50.10	-3	6,085	-0.05%
2021/06/17	5	49.90	2	50.50	50.50	3	6,055	0.05%
2021/06/16	1	49.45	0	0.00	49.45	1	5,999	0.02%
2021/06/15	14	49.75	2	49.50	49.95	12	5,978	0.20%
2021/06/11	4	50.10	5	50.15	48.80	-1	5,938	-0.02%
2021/06/09	0	0.00	31	48.65	48.40	-31	5,698	-0.54%
2021/06/08	1	48.65	2	48.68	48.80	-1	5,660	-0.02%
2021/06/07	1	47.10	0	0.00	47.80	1	5,618	0.02%
2021/06/04	5	48.40	10	48.10	48.40	-5	5,589	-0.09%
2021/06/03	0	0.00	1	47.50	47.65	-1	5,497	-0.02%
2021/06/02	2	47.15	7	47.36	46.85	-5	5,427	-0.09%
2021/06/01	10	46.84	10	46.60	46.60	0	5,375	0.00%
2021/05/31	0	0.00	1	46.30	45.80	-1	5,399	-0.02%
2021/05/28	0	0.00	6	46.06	46.10	-6	5,434	-0.11%
2021/05/27	7	46.31	3	45.58	45.85	4	5,402	0.07%
2021/05/26	4	45.11	25	45.39	45.25	-21	5,294	-0.40%
2021/05/25	11	44.02	0	0.00	44.75	11	5,043	0.22%
2021/05/24	1	43.10	5	42.75	44.95	-4	4,959	-0.08%
2021/05/21	0	0.00	7	42.10	42.00	-7	4,964	-0.14%
2021/05/20	4	41.65	0	0.00	41.50	4	5,067	0.08%
2021/05/19	2	40.78	1	41.05	41.05	1	5,088	0.02%
2021/05/18	1	39.60	3	41.10	41.45	-2	5,064	-0.04%
2021/05/17	0	0.00	1	38.55	38.55	-1	5,074	-0.02%
2021/05/14	0	0.00	5	41.70	41.15	-5	5,108	-0.10%
2021/05/12	15	38.17	12	38.85	39.00	3	5,033	0.06%
2021/05/11	4	42.34	0	0.00	41.45	4	4,959	0.08%
2021/05/10	2	44.55	3	44.37	44.40	-1	4,951	-0.02%
2021/05/07	0	0.00	2	44.10	44.80	-2	4,972	-0.04%
2021/05/06	0	0.00	8	43.33	43.00	-8	5,001	-0.16%
2021/05/05	2	44.00	1	44.65	43.10	1	5,031	0.02%
2021/05/04	15	44.76	4	44.60	43.95	11	5,044	0.22%
2021/05/03	7	47.30	5	47.30	46.45	2	4,974	0.04%
2021/04/29	21	46.76	1	47.40	46.35	20	4,967	0.40%
2021/04/28	7	46.30	2	46.15	46.70	5	5,051	0.10%
2021/04/27	1	46.60	0	0.00	46.25	1	5,391	0.02%
2021/04/26	2	46.68	1	46.50	46.50	1	5,438	0.02%
2021/04/23	5	46.10	3	46.18	46.55	2	5,508	0.04%
2021/04/22	7	46.36	0	0.00	45.70	7	5,577	0.13%
2021/04/21	1	47.10	2	47.45	47.15	-1	5,607	-0.02%
2021/04/20	7	48.07	0	0.00	48.00	7	5,604	0.12%
2021/04/19	1	47.55	1	47.80	47.80	0	5,683	0.00%
2021/04/16	7	47.17	0	0.00	47.20	7	5,735	0.12%
2021/04/15	1	46.30	0	0.00	46.65	1	5,874	0.02%
2021/04/14	1	46.20	1	46.20	46.80	0	6,095	0.00%
2021/04/13	2	49.30	1	47.65	47.60	1	6,416	0.02%
2021/04/12	6	50.40	29	50.13	50.40	-23	7,170	-0.32%
2021/04/09	28	50.40	8	49.90	50.20	20	7,646	0.26%
2021/04/08	2	48.43	2	49.03	49.05	0	7,945	0.00%
2021/04/07	1	48.30	76	48.18	48.40	-75	7,898	-0.95%
2021/04/06	47	48.58	42	47.76	47.55	5	7,916	0.06%
2021/04/01	2	46.00	3	46.00	45.90	-1	7,836	-0.01%
2021/03/31	5	46.45	2	46.35	46.20	3	7,815	0.04%
2021/03/30	31	45.18	1	45.25	46.10	30	7,685	0.39%
2021/03/29	1	45.15	0	0.00	45.15	1	7,626	0.01%
2021/03/25	1	45.60	0	0.00	45.10	1	7,583	0.01%
2021/03/24	0	0.00	1	45.60	45.60	-1	7,572	-0.01%
2021/03/23	0	0.00	12	46.06	45.50	-12	7,552	-0.16%
2021/03/22	33	45.84	12	45.53	45.85	21	7,491	0.28%
2021/03/19	12	45.72	0	0.00	45.70	12	7,454	0.16%
2021/03/18	1	45.50	0	0.00	45.55	1	7,432	0.01%
2021/03/17	2	45.60	0	0.00	44.95	2	7,457	0.03%
2021/03/15	2	45.45	0	0.00	45.25	2	7,476	0.03%
2021/03/12	3	44.65	0	0.00	44.90	3	7,480	0.04%
2021/03/11	17	44.93	3	44.87	45.00	14	7,547	0.19%
2021/03/10	0	0.00	5	44.60	44.65	-5	7,761	-0.06%
2021/03/09	0	0.00	1	43.50	43.50	-1	7,775	-0.01%
2021/03/08	0	0.00	2	44.00	43.40	-2	7,863	-0.03%
2021/03/05	8	43.93	0	0.00	43.75	8	7,866	0.10%
2021/03/04	1	44.60	5	45.09	44.70	-4	7,869	-0.05%
2021/03/03	8	44.53	3	44.55	44.50	5	7,825	0.06%
2021/03/02	0	0.00	1	43.40	43.25	-1	7,803	-0.01%
2021/02/26	1	44.00	1	44.30	43.95	0	7,831	0.00%
2021/02/25	0	0.00	5	45.34	45.00	-5	7,811	-0.06%
2021/02/24	4	45.69	0	0.00	44.90	4	7,801	0.05%
2021/02/23	4	45.14	13	45.01	45.80	-9	7,742	-0.12%
2021/02/22	11	46.10	17	44.92	46.00	-6	7,717	-0.08%
2021/02/19	1	44.10	2	43.95	44.15	-1	7,638	-0.01%
2021/02/18	3	43.63	4	43.50	43.60	-1	7,631	-0.01%
2021/02/17	3	42.95	2	43.18	43.00	1	7,624	0.01%
2021/02/05	4	42.69	2	42.70	42.65	2	7,577	0.03%
2021/02/04	0	0.00	4	43.64	44.10	-4	7,503	-0.05%
2021/02/03	0	0.00	1	43.30	42.95	-1	7,483	-0.01%
2021/02/01	2	42.70	5	42.63	42.85	-3	7,446	-0.04%
2021/01/29	12	42.53	0	0.00	41.50	12	7,378	0.16%
2021/01/28	1	42.40	7	42.79	43.20	-6	7,331	-0.08%
2021/01/27	2	43.40	6	43.51	43.45	-4	7,299	-0.05%
2021/01/26	1	44.45	2	44.63	44.15	-1	7,265	-0.01%
2021/01/25	2	44.90	2	45.13	45.05	0	7,236	0.00%
2021/01/22	3	45.02	1	45.55	45.45	2	7,200	0.03%
2021/01/21	26	45.29	4	45.29	45.25	22	7,218	0.30%
2021/01/20	20	45.51	13	45.33	44.30	7	7,129	0.10%
2021/01/19	2	44.68	19	44.45	44.50	-17	6,758	-0.25%
2021/01/18	3	43.87	6	44.10	44.75	-3	6,695	-0.04%
2021/01/15	1	46.00	4	44.80	44.15	-3	6,616	-0.05%
2021/01/14	1	46.00	4.4	45.85	45.85	-3.4	6,546	-0.05%
2021/01/13	9	44.82	4	44.65	45.00	5	6,443	0.08%
2021/01/12	2	44.95	1	45.65	44.30	1	6,399	0.02%
2021/01/11	3.4	45.04	12.6	44.93	45.05	-9.2	6,261	-0.15%
2021/01/08	2	44.95	5	43.85	44.45	-3	6,214	-0.05%
2021/01/07	4	45.68	3.5	45.63	45.40	0.5	6,082	0.01%
2021/01/06	10	46.21	11	45.70	45.15	-1	5,991	-0.02%
2021/01/05	58	48.46	65.5	48.52	48.70	-7.5	5,576	-0.13%
2021/01/04	20	45.62	21	45.60	46.40	-1	4,678	-0.02%
2020/12/31	85.5	40.63	117	40.83	42.20	-31.5	4,107	-0.77%	大賣/
2020/12/30	5	38.55	14	38.94	38.40	-9	3,578	-0.25%
2020/12/29	16.5	39.17	32	38.87	38.50	-15.5	3,524	-0.44%
2020/12/28	32	38.87	22	38.87	39.05	10	3,405	0.29%
2020/12/25	2	37.55	0	0.00	37.30	2	3,293	0.06%
2020/12/24	3	37.60	5	37.20	37.60	-2	3,282	-0.06%
2020/12/23	6	36.80	0	0.00	36.85	6	3,267	0.18%
2020/12/22	6	36.90	1	37.05	36.65	5	3,293	0.15%
2020/12/21	0	0.00	3	37.00	37.05	-3	3,316	-0.09%
2020/12/18	18	37.00	2	37.08	37.20	16	3,324	0.48%
2020/12/17	6	37.28	6	37.20	37.25	0	3,346	0.00%
2020/12/16	5	37.50	5	37.55	37.50	0	3,369	0.00%
2020/12/15	5	37.50	0	0.00	37.30	5	3,410	0.15%
2020/12/11	2	37.85	7	37.36	37.65	-5	3,482	-0.14%
2020/12/10	3	38.42	0	0.00	38.30	3	3,496	0.09%
2020/12/09	7	38.84	5	38.80	39.10	2	3,514	0.06%
2020/12/08	7	38.37	5	38.30	38.30	2	3,449	0.06%
2020/12/07	23	39.07	125	38.69	38.45	-102	3,477	-2.93%	大賣/鉅額交易
2020/12/04	127	39.15	23	39.14	39.00	104	3,414	3.05%	大買/鉅額交易
2020/12/03	10	38.00	5	38.00	38.05	5	3,220	0.16%
2020/12/02	8	37.79	13	37.67	37.80	-5	3,301	-0.15%
2020/12/01	2	37.20	0	0.00	37.30	2	3,383	0.06%
2020/11/30	2	37.25	0	0.00	37.00	2	3,463	0.06%
2020/11/27	3	37.47	4	37.30	37.45	-1	3,488	-0.03%
2020/11/26	5	36.58	1	36.55	36.55	4	3,481	0.11%
2020/11/25	2	37.15	0	0.00	36.85	2	3,460	0.06%
2020/11/24	1	37.30	0	0.00	37.15	1	3,425	0.03%
2020/11/23	10	37.40	0	0.00	37.70	10	3,448	0.29%
2020/11/20	2	37.40	1	37.35	37.40	1	3,480	0.03%
2020/11/19	7	37.35	0	0.00	37.20	7	3,507	0.20%
2020/11/18	1	38.00	0	0.00	37.60	1	3,489	0.03%
2020/11/17	0	0.00	1	37.70	37.90	-1	3,529	-0.03%
2020/11/16	5	37.85	1	37.80	37.85	4	3,631	0.11%
2020/11/13	0	0.00	7	38.10	38.05	-7	3,733	-0.19%
2020/11/12	1	37.50	0	0.00	37.45	1	4,008	0.02%
2020/11/11	7	37.55	0	0.00	37.75	7	4,167	0.17%
2020/11/10	3	38.05	3	37.75	37.75	0	4,220	0.00%
2020/11/09	5	38.30	0	0.00	38.20	5	4,247	0.12%
2020/11/05	1	38.85	15	38.82	38.90	-14	4,239	-0.33%
2020/11/04	7	39.09	3	39.10	39.05	4	4,255	0.09%
2020/11/03	0	0.00	7	38.25	38.90	-7	4,240	-0.17%
2020/11/02	7	37.35	3	37.40	37.70	4	4,234	0.09%
2020/10/29	3	38.35	0	0.00	39.05	3	4,282	0.07%
2020/10/28	0	0.00	4	39.25	39.50	-4	4,318	-0.09%
2020/10/26	2	39.00	0	0.00	39.00	2	4,526	0.04%
2020/10/20	0	0.00	2	38.90	38.60	-2	4,646	-0.04%
2020/10/19	10	38.58	0	0.00	38.35	10	4,633	0.22%
2020/10/16	5	39.68	1	39.30	39.10	4	4,603	0.09%
2020/10/15	6	39.29	5	39.30	39.45	1	4,569	0.02%
2020/10/14	7	39.50	16	38.91	38.75	-9	4,517	-0.20%
2020/10/13	3	38.05	0	0.00	38.55	3	4,346	0.07%
2020/10/08	3	38.25	5	38.20	38.10	-2	4,375	-0.05%
2020/10/06	0	0.00	14	38.14	38.30	-14	4,572	-0.31%
2020/10/05	25	37.54	19	37.79	37.75	6	4,611	0.13%
2020/09/30	0	0.00	5	37.10	37.00	-5	4,620	-0.11%
2020/09/25	2	36.30	2	35.65	35.30	0	4,643	0.00%
2020/09/24	4	36.10	4	36.60	36.25	0	4,616	0.00%
2020/09/23	0	0.00	1	37.00	37.05	-1	4,580	-0.02%
2020/09/22	1	36.60	0	0.00	36.55	1	4,576	0.02%
2020/09/21	12	37.57	30	37.60	37.40	-18	4,539	-0.40%
2020/09/18	0	0.00	22	38.52	38.45	-22	4,530	-0.49%
2020/09/17	6	38.80	5	38.69	38.90	1	4,528	0.02%
2020/09/16	2	38.70	10	38.35	38.25	-8	4,499	-0.18%
2020/09/15	25	37.90	3	37.85	38.20	22	4,456	0.49%
2020/09/14	2	37.80	7	37.95	37.90	-5	4,497	-0.11%
2020/09/11	1	36.95	0	0.00	36.95	1	4,492	0.02%
2020/09/10	28	37.69	7	37.85	36.70	21	4,469	0.47%
2020/09/09	2	37.05	2	36.88	36.90	0	4,396	0.00%
2020/09/08	5	37.53	5	37.07	37.45	0	4,383	0.00%
2020/09/07	12	37.31	16	37.49	37.00	-4	4,348	-0.09%
2020/09/04	16	37.55	52	37.77	38.40	-36	4,253	-0.85%
2020/09/03	9	37.39	26	37.47	37.35	-17	4,080	-0.42%
2020/09/02	8	36.27	34	36.28	36.65	-26	4,003	-0.65%
2020/09/01	18	35.43	7	35.45	35.70	11	3,962	0.28%
2020/08/31	30	34.92	2	34.83	34.55	28	3,947	0.71%
2020/08/28	13	35.23	13	35.66	35.20	0	3,934	0.00%
2020/08/27	2	35.90	2	35.40	35.65	0	3,946	0.00%
2020/08/26	35	36.04	30	35.74	35.50	5	3,936	0.13%
2020/08/25	1	35.95	14	35.73	35.55	-13	3,915	-0.33%
2020/08/24	14	35.28	4	35.48	35.30	10	3,968	0.25%
2020/08/21	9	35.32	8	35.15	35.20	1	3,952	0.03%
2020/08/20	37	35.13	37	34.86	34.45	0	3,878	0.00%
2020/08/19	44	38.13	11	37.55	36.90	33	3,757	0.88%
2020/08/18	66	38.16	96	37.87	38.00	-30	3,648	-0.82%
2020/08/17	5	38.80	28	38.24	38.80	-23	3,391	-0.68%
2020/08/14	12	34.57	0	0.00	35.30	12	3,229	0.37%
2020/08/13	3	34.27	0	0.00	34.55	3	3,183	0.09%
2020/08/11	6	34.03	3	33.63	33.65	3	3,142	0.10%
2020/08/10	4	34.25	3	34.55	34.40	1	3,160	0.03%
2020/08/07	0	0.00	1	33.70	33.80	-1	3,162	-0.03%
2020/08/06	1	34.20	0	0.00	33.95	1	3,154	0.03%
2020/08/05	11	34.49	3	34.50	34.15	8	3,154	0.25%
2020/08/04	3	33.85	10	34.60	33.85	-7	3,126	-0.22%
2020/08/03	21	35.33	3	35.65	35.65	18	3,092	0.58%
2020/07/31	48	35.67	128	36.27	36.30	-80	3,028	-2.64%	大賣/
2020/07/30	134	34.93	28	34.83	34.75	106	2,899	3.66%	大買/鉅額交易
2020/07/29	1	33.90	0	0.00	34.00	1	2,865	0.03%
2020/07/28	2	35.43	7	33.85	33.60	-5	2,934	-0.17%
2020/07/27	8	33.06	10	33.87	33.00	-2	2,852	-0.07%
2020/07/24	9	32.91	2	32.70	32.70	7	2,834	0.25%
2020/07/23	0	0.00	1	33.60	33.80	-1	2,851	-0.04%
2020/07/22	12	33.55	7	33.65	33.60	5	2,969	0.17%
2020/07/21	8	33.24	1	33.50	33.50	7	3,000	0.23%
2020/07/20	12	32.68	2	32.75	32.75	10	2,997	0.33%
2020/07/17	8	32.76	1	32.90	32.45	7	3,018	0.23%
2020/07/16	4	33.16	3	33.15	33.15	1	3,020	0.03%
2020/07/15	0	0.00	2	34.28	33.80	-2	3,032	-0.07%
2020/07/14	6	34.22	3	33.98	33.70	3	3,001	0.10%
2020/07/13	10	33.09	11	33.66	34.50	-1	2,945	-0.03%
2020/07/10	0	0.00	9	33.66	33.60	-9	2,825	-0.32%
2020/07/09	0	0.00	2	32.83	32.90	-2	2,777	-0.07%
2020/07/08	0	0.00	3	32.10	32.35	-3	2,750	-0.11%
2020/07/07	3	32.60	0	0.00	32.00	3	2,734	0.11%
2020/07/06	1	32.20	0	0.00	32.30	1	2,748	0.04%
2020/07/03	1	31.95	2	31.83	31.75	-1	2,777	-0.04%
2020/07/02	0	0.00	2	31.70	31.85	-2	2,813	-0.07%
2020/07/01	0	0.00	1	31.70	31.65	-1	2,840	-0.04%
2020/06/30	1	31.20	0	0.00	30.95	1	2,840	0.04%
2020/06/29	3	30.62	2	30.60	31.00	1	2,853	0.04%
2020/06/24	2	31.28	0	0.00	31.20	2	2,850	0.07%
2020/06/23	0	0.00	3	32.00	31.65	-3	2,861	-0.10%
2020/06/19	13	32.28	40	32.76	32.00	-27	2,894	-0.93%
2020/06/18	20	32.90	40	33.26	33.75	-20	2,825	-0.71%
2020/06/15	3	31.60	0	0.00	31.25	3	2,951	0.10%
2020/06/12	10	31.69	2	32.15	32.15	8	2,976	0.27%
2020/06/11	50	33.49	0	0.00	32.75	50	3,003	1.66%
2020/06/04	0	0.00	8	32.72	32.80	-8	3,058	-0.26%
2020/05/29	1	31.80	0	0.00	31.00	1	3,110	0.03%
2020/05/22	1	31.20	12	31.98	31.20	-11	3,142	-0.35%
2020/05/19	0	0.00	6	31.90	31.70	-6	3,138	-0.19%
2020/05/18	1	32.10	1	32.35	31.85	0	3,137	0.00%
2020/05/15	12	32.10	12	32.00	32.10	0	3,148	0.00%
2020/05/14	0	0.00	4	33.18	32.65	-4	3,127	-0.13%
2020/05/13	1	33.85	0	0.00	34.05	1	3,123	0.03%
2020/05/11	12	34.10	0	0.00	34.10	12	3,142	0.38%
2020/05/08	1	34.20	0	0.00	34.10	1	3,157	0.03%
2020/05/07	2	34.45	0	0.00	34.35	2	3,192	0.06%
2020/05/06	0	0.00	3	33.20	33.10	-3	3,244	-0.09%
2020/05/05	10	33.45	0	0.00	33.50	10	3,243	0.31%
2020/05/04	4	32.96	4	33.50	33.95	0	3,264	0.00%
2020/04/30	0	0.00	12	32.63	32.60	-12	3,207	-0.37%
2020/04/29	0	0.00	4	32.13	32.40	-4	3,221	-0.12%
2020/04/28	4	32.39	0	0.00	32.30	4	3,223	0.12%
2020/04/27	12	32.18	2	32.10	32.35	10	3,271	0.31%
2020/04/24	3	30.60	2	30.33	30.60	1	3,171	0.03%
2020/04/23	0	0.00	1	30.05	30.00	-1	3,185	-0.03%
2020/04/22	3	29.83	1	29.85	30.05	2	3,239	0.06%
2020/04/21	1	29.70	0	0.00	29.15	1	3,381	0.03%
2020/04/20	1	29.65	21	29.39	29.70	-20	3,404	-0.59%
2020/04/17	2	29.35	4	29.05	29.30	-2	3,415	-0.06%
2020/04/16	2	28.60	3	28.90	28.90	-1	3,396	-0.03%
2020/04/15	23	28.51	1	28.35	28.90	22	3,422	0.64%
2020/04/14	14	27.93	13	28.14	28.20	1	3,387	0.03%
2020/04/13	0	0.00	7	27.65	27.55	-7	3,379	-0.21%
2020/04/09	5	27.61	4	27.65	27.30	1	3,387	0.03%
2020/04/08	6	27.56	0	0.00	27.30	6	3,374	0.18%
2020/04/07	1	26.10	5	26.50	26.70	-4	3,323	-0.12%
2020/04/06	3	25.60	0	0.00	25.65	3	3,284	0.09%
2020/04/01	2	25.15	0	0.00	25.25	2	3,263	0.06%
2020/03/30	1	23.75	1	23.95	24.55	0	3,293	0.00%
2020/03/27	4	25.91	5	25.40	24.20	-1	3,302	-0.03%
2020/03/25	0	0.00	2	24.20	24.20	-2	3,244	-0.06%
2020/03/24	5	22.07	5	22.50	22.65	0	3,227	0.00%
2020/03/23	1	21.85	0	0.00	20.70	1	3,232	0.03%
2020/03/20	7	23.09	5	23.00	22.90	2	3,237	0.06%
2020/03/19	1	21.15	2	21.18	21.15	-1	3,217	-0.03%
2020/03/16	9	26.54	1	26.95	25.85	8	3,130	0.26%
2020/03/13	2	26.35	0	0.00	26.90	2	3,125	0.06%
2020/03/12	1	29.40	17	29.05	28.60	-16	3,079	-0.52%
2020/03/10	1	31.05	15	30.82	31.55	-14	3,068	-0.46%
2020/03/09	0	0.00	1	31.70	30.85	-1	3,122	-0.03%
2020/03/06	10	33.00	2	33.10	33.00	8	3,168	0.25%
2020/03/05	4	33.44	2	33.53	32.85	2	3,184	0.06%
2020/03/04	7	32.29	17	32.26	32.35	-10	3,171	-0.32%
2020/03/03	0	0.00	2	32.35	33.20	-2	3,124	-0.06%
2020/03/02	5	31.76	1	31.30	32.60	4	3,114	0.13%
2020/02/26	5	33.88	0	0.00	33.10	5	3,182	0.16%
2020/02/21	0	0.00	3	34.75	34.30	-3	3,396	-0.09%
2020/02/20	1	34.50	0	0.00	34.80	1	3,477	0.03%
2020/02/19	0	0.00	4	34.69	35.00	-4	3,559	-0.11%
2020/02/18	1	35.15	0	0.00	35.05	1	3,665	0.03%
2020/02/14	3	36.05	0	0.00	35.95	3	4,081	0.07%
2020/02/13	3	36.10	3	35.25	35.40	0	4,359	0.00%
2020/02/12	6	36.01	1	36.25	36.10	5	4,336	0.12%
2020/02/11	4	34.75	1	35.70	35.75	3	4,316	0.07%
2020/02/10	3	34.45	24	34.19	34.15	-21	4,283	-0.49%
2020/02/07	15	36.66	0	0.00	35.00	15	4,237	0.35%
2020/02/06	41	37.84	1	37.80	37.90	40	4,138	0.97%
2020/02/05	7	38.18	6	38.45	38.05	1	4,120	0.02%
2020/02/04	0	0.00	15	37.70	37.85	-15	4,018	-0.37%
2020/02/03	3	36.20	2	37.20	36.60	1	3,977	0.03%
2020/01/31	9	37.82	11	37.94	37.80	-2	3,945	-0.05%
2020/01/30	18	36.17	24	37.00	36.95	-6	3,919	-0.15%
2020/01/20	18	38.96	1	38.80	38.70	17	3,834	0.44%
2020/01/17	0	0.00	22	38.73	38.85	-22	3,831	-0.57%
2020/01/16	0	0.00	14	39.03	39.50	-14	3,820	-0.37%
2020/01/15	16	38.25	10	37.52	38.30	6	3,794	0.16%
2020/01/14	8	36.61	8	36.71	37.00	0	3,614	0.00%
2020/01/13	0	0.00	1	35.90	36.10	-1	3,556	-0.03%
2020/01/10	3	35.00	2	35.13	35.05	1	3,562	0.03%
2020/01/09	20	35.13	9	35.21	35.35	11	3,533	0.31%
2020/01/08	1	34.40	0	0.00	34.35	1	3,486	0.03%
2020/01/07	0	0.00	1	34.25	34.70	-1	3,479	-0.03%
2020/01/06	5	34.75	5	34.45	34.85	0	3,475	0.00%
2020/01/03	9	34.93	0	0.00	35.20	9	3,476	0.26%
2019/12/26	14	35.00	12	35.05	34.85	2	3,412	0.06%
2019/12/25	0	0.00	2	33.85	34.20	-2	3,368	-0.06%
2019/12/24	0	0.00	2	33.75	33.85	-2	3,363	-0.06%
2019/12/23	3	35.30	0	0.00	34.65	3	3,335	0.09%
2019/12/20	2	35.15	3	34.82	35.25	-1	3,317	-0.03%
2019/12/19	9	34.96	0	0.00	34.80	9	3,292	0.27%
2019/12/18	6	35.10	0	0.00	35.30	6	3,265	0.18%
2019/12/17	0	0.00	14	35.28	35.60	-14	3,230	-0.43%
2019/12/16	0	0.00	1	34.50	34.70	-1	3,152	-0.03%
2019/12/12	0	0.00	10	34.30	34.70	-10	3,091	-0.32%
2019/12/11	5	34.35	5	34.75	34.70	0	3,072	0.00%
2019/12/10	13	34.35	13	34.53	34.50	0	3,057	0.00%
2019/12/09	2	34.20	5	34.21	34.20	-3	3,038	-0.10%
2019/12/06	6	34.53	3	34.28	34.10	3	3,029	0.10%
2019/12/05	17	34.01	10	34.29	34.10	7	3,019	0.23%
2019/12/04	17	34.13	7	34.19	34.10	10	3,004	0.33%
2019/12/03	56	34.27	55	34.66	34.85	1	2,933	0.03%
2019/11/29	1	33.35	1	33.40	33.30	0	2,796	0.00%
2019/11/28	1	33.75	0	0.00	33.80	1	2,771	0.04%
2019/11/27	10	33.50	5	33.64	33.80	5	2,758	0.18%
2019/11/26	0	0.00	17	33.59	33.10	-17	2,710	-0.63%
2019/11/25	1	34.00	5	33.85	34.00	-4	2,617	-0.15%
2019/11/22	8	33.68	6	33.55	33.50	2	2,547	0.08%
2019/11/21	0	0.00	6	32.77	33.00	-6	2,439	-0.25%
2019/11/20	2	32.35	18	32.62	32.90	-16	2,362	-0.68%
2019/11/19	36	32.40	57	32.40	32.50	-21	2,265	-0.93%
2019/11/18	0	0.00	81	32.07	32.20	-81	2,170	-3.73%
2019/11/15	40	31.58	7	31.34	31.75	33	2,042	1.62%
2019/11/14	14	30.98	51	30.55	31.50	-37	1,920	-1.93%
2019/11/13	36	29.76	63	29.57	29.75	-27	1,557	-1.73%
2019/11/12	30	29.60	12	29.62	29.95	18	1,466	1.23%
2019/11/08	0	0.00	10	28.55	28.35	-10	1,144	-0.87%
2019/11/07	0	0.00	26	28.56	28.55	-26	1,132	-2.30%
2019/11/06	0	0.00	8	28.35	28.50	-8	1,111	-0.72%
2019/11/05	2	28.45	11	28.40	28.50	-9	1,084	-0.83%
2019/11/04	10	28.15	10	28.15	28.15	0	1,073	0.00%
2019/11/01	1	27.85	0	0.00	27.80	1	1,058	0.09%
2019/10/30	8	28.30	0	0.00	28.30	8	1,082	0.74%
2019/10/29	0	0.00	5	28.02	28.00	-5	1,096	-0.46%
2019/10/28	10	27.90	1	27.90	27.85	9	1,153	0.78%
2019/10/25	63	28.16	50	28.05	28.10	13	1,154	1.13%
2019/10/24	52	28.04	2	28.40	28.35	50	1,124	4.45%
2019/10/23	27	28.00	14	28.14	27.70	13	1,083	1.20%
2019/10/18	1	26.70	0	0.00	27.05	1	1,024	0.10%
2019/10/17	0	0.00	1	27.05	27.15	-1	963	-0.10%
2019/10/15	10	26.75	0	0.00	26.70	10	940	1.06%
2019/10/14	2	26.63	0	0.00	26.65	2	936	0.21%
2019/10/09	1	26.90	0	0.00	26.85	1	916	0.11%
2019/10/07	1	27.35	0	0.00	27.35	1	896	0.11%
2019/10/02	1	27.70	0	0.00	27.55	1	893	0.11%
2019/10/01	1	28.10	0	0.00	28.10	1	880	0.11%
2019/09/26	1	28.05	1	28.10	28.00	0	846	0.00%
2019/09/20	8	29.00	0	0.00	29.00	8	849	0.94%
2019/09/19	10	28.60	1	28.60	28.60	9	839	1.07%
2019/09/16	4	28.95	0	0.00	28.85	4	843	0.47%
2019/09/12	0	0.00	8	29.08	29.10	-8	846	-0.94%
2019/09/11	0	0.00	2	28.85	28.70	-2	840	-0.24%
2019/09/10	0	0.00	3	28.85	28.90	-3	827	-0.36%
2019/09/09	5	28.80	1	28.80	28.75	4	814	0.49%
2019/09/05	1	27.80	0	0.00	27.80	1	759	0.13%
2019/09/04	3	27.80	0	0.00	27.90	3	740	0.41%
2019/08/30	0.3	27.50	0	0.00	27.50	0.3	716	0.05%
2019/08/29	0	0.00	2	27.20	27.20	-2	704	-0.28%
2019/08/21	2	27.90	0	0.00	28.10	2	689	0.29%
2019/08/14	0	0.00	2	27.05	27.00	-2	685	-0.29%
2019/08/12	1	27.25	0	0.00	27.15	1	693	0.14%
2019/08/06	2	26.43	0	0.00	27.50	2	713	0.28%
2019/08/01	4	28.85	3	29.02	28.75	1	711	0.14%
2019/07/31	1	30.10	0	0.00	30.05	1	703	0.14%
2019/07/30	4	30.58	4	30.50	30.55	0	674	0.00%
2019/07/23	0	0.00	5	29.30	29.40	-5	624	-0.80%
2019/07/18	2	29.30	0	0.00	29.20	2	639	0.31%
2019/07/16	7	29.30	0	0.00	29.35	7	679	1.03%
2019/07/15	2	29.10	0	0.00	28.95	2	748	0.27%
2019/07/09	0	0.00	13	28.82	28.80	-13	976	-1.33%
2019/07/08	0	0.00	2	29.30	29.15	-2	986	-0.20%
2019/07/04	4	29.50	10	29.40	29.40	-6	1,009	-0.59%
2019/07/03	10	29.45	0	0.00	29.40	10	1,016	0.98%
2019/07/02	3	29.28	0	0.00	29.30	3	1,040	0.29%
2019/07/01	2	29.18	0	0.00	29.25	2	1,045	0.19%
2019/06/28	10	28.95	0	0.00	29.00	10	1,044	0.96%
2019/06/24	0	0.00	1	29.05	29.10	-1	1,040	-0.10%
2019/06/20	5	29.05	1	29.00	29.00	4	1,039	0.38%
2019/06/17	0	0.00	1	28.30	28.40	-1	1,052	-0.09%
2019/06/13	0	0.00	2	28.50	28.45	-2	1,063	-0.19%
2019/06/11	0	0.00	2	28.30	28.30	-2	1,087	-0.18%
2019/06/10	2	28.30	0	0.00	28.35	2	1,096	0.18%
2019/06/06	0	0.00	1	28.20	28.30	-1	1,103	-0.09%
2019/05/27	0	0.00	1	28.20	28.15	-1	1,153	-0.09%
2019/05/14	1	27.30	0	0.00	28.20	1	1,267	0.08%
2019/05/13	2	28.25	0	0.00	28.00	2	1,257	0.16%
2019/05/10	0	0.00	2	28.83	28.80	-2	1,253	-0.16%
2019/05/09	3	29.02	2	28.85	28.70	1	1,252	0.08%
2019/05/08	5	29.61	0	0.00	29.40	5	1,239	0.40%
2019/05/07	0	0.00	2	30.00	29.85	-2	1,224	-0.16%
2019/05/06	3	30.02	0	0.00	29.95	3	1,217	0.25%
2019/05/03	1	30.70	0	0.00	30.60	1	1,195	0.08%
2019/04/26	0	0.00	1	30.80	30.70	-1	1,167	-0.09%
2019/04/23	1	30.80	3	30.80	31.00	-2	1,158	-0.17%
2019/04/22	6	31.58	1	31.55	31.35	5	1,142	0.44%
2019/04/19	5	31.68	1	31.85	31.50	4	1,111	0.36%
2019/04/18	0	0.00	13	31.27	30.65	-13	1,035	-1.26%
2019/04/17	0	0.00	13	30.67	30.90	-13	1,002	-1.30%
2019/04/16	11	29.63	1	30.05	29.80	10	954	1.05%
2019/04/15	41	29.89	0	0.00	29.60	41	876	4.68%
2019/04/12	2	30.35	0	0.00	30.35	2	812	0.25%
2019/04/11	1	31.10	3	31.20	31.00	-2	793	-0.25%
2019/04/09	1	32.00	0	0.00	31.60	1	772	0.13%
2019/04/08	2	31.13	2	31.90	31.60	0	766	0.00%
2019/03/29	30	31.20	0	0.00	31.25	30	729	4.11%
2019/03/27	2	31.50	0	0.00	31.50	2	721	0.28%
2019/03/25	0	0.00	5	32.00	31.85	-5	727	-0.69%
2019/03/19	0	0.00	2	31.85	32.10	-2	711	-0.28%
2019/03/18	0	0.00	2	31.78	31.90	-2	708	-0.28%
2019/03/07	1	32.10	1	32.10	31.95	0	737	0.00%
2019/03/06	1	31.45	1	31.95	31.95	0	734	0.00%
2019/02/25	1	31.00	0	0.00	31.10	1	736	0.14%
2019/02/21	0	0.00	2	31.55	31.55	-2	734	-0.27%
2019/02/20	2	31.50	2	32.80	31.45	0	726	0.00%
2019/02/19	0	0.00	1	32.10	32.20	-1	683	-0.15%
2019/02/14	2	31.00	4	30.98	31.00	-2	643	-0.31%
2019/02/12	0	0.00	3	30.15	30.05	-3	634	-0.47%
2019/02/11	2	29.95	0	0.00	30.00	2	635	0.31%
2019/01/30	0	0.00	1	30.55	30.55	-1	627	-0.16%
2019/01/28	0	0.00	1	30.30	30.35	-1	651	-0.15%
2019/01/17	2	31.00	0	0.00	30.60	2	722	0.28%
2019/01/15	0	0.00	2	29.85	30.00	-2	711	-0.28%
2019/01/04	1	28.60	0	0.00	28.90	1	830	0.12%
2019/01/03	1	29.15	0	0.00	29.15	1	876	0.11%
2019/01/02	1	29.40	0	0.00	29.30	1	888	0.11%
2018/12/28	1	29.70	0	0.00	29.55	1	893	0.11%
2018/12/27	2	30.20	0	0.00	29.95	2	911	0.22%
2018/12/18	0	0.00	1	29.90	29.90	-1	979	-0.10%
2018/12/13	1	31.05	0	0.00	31.00	1	1,001	0.10%
2018/11/29	0	0.00	5	31.10	31.05	-5	1,023	-0.49%
2018/11/28	5	30.50	5	30.55	30.80	0	1,019	0.00%
2018/11/26	0	0.00	2	29.53	29.60	-2	1,039	-0.19%
2018/11/23	2	28.65	2	28.85	28.85	0	1,074	0.00%
2018/11/22	1	29.45	5	29.67	29.05	-4	1,098	-0.36%
2018/11/21	5	29.40	0	0.00	29.35	5	1,150	0.43%
2018/11/19	0	0.00	5	29.10	29.30	-5	1,444	-0.35%
2018/11/14	0	0.00	1	27.95	27.85	-1	1,464	-0.07%
2018/11/05	1	27.10	1	28.00	27.05	0	1,469	0.00%
2018/11/01	0	0.00	2	26.80	27.25	-2	1,433	-0.14%
2018/10/26	3	26.90	1	27.10	26.90	2	1,414	0.14%
2018/10/25	0	0.00	1	27.65	27.75	-1	1,434	-0.07%
2018/10/24	2	28.00	2	28.40	28.60	0	1,487	0.00%
2018/10/18	2	28.45	1	29.00	28.90	1	1,515	0.07%
2018/10/17	1	28.40	0	0.00	28.00	1	1,508	0.07%
2018/10/11	3	29.00	0	0.00	28.20	3	1,481	0.20%
2018/10/09	0	0.00	1	30.60	30.25	-1	1,438	-0.07%
2018/10/05	0	0.00	5	30.65	30.60	-5	1,454	-0.34%
2018/10/03	0	0.00	1	32.05	31.75	-1	1,436	-0.07%
2018/10/01	1	32.10	0	0.00	31.95	1	1,416	0.07%
2018/09/27	3	31.10	0	0.00	31.30	3	1,414	0.21%
2018/09/18	0	0.00	1	30.40	30.40	-1	1,559	-0.06%
2018/09/17	1	30.40	0	0.00	30.60	1	1,572	0.06%
2018/09/14	4	30.45	1	30.40	30.40	3	1,597	0.19%
2018/09/13	0	0.00	10	30.35	30.30	-10	1,654	-0.60%
2018/09/07	2	30.75	0	0.00	30.40	2	1,615	0.12%
2018/09/06	0	0.00	25	31.15	31.05	-25	1,599	-1.56%
2018/09/04	1	31.60	0	0.00	31.50	1	1,607	0.06%
2018/09/03	2	32.00	0	0.00	31.50	2	1,602	0.12%
2018/08/30	0	0.00	2	31.63	31.80	-2	1,574	-0.13%
2018/08/27	1	30.75	4	30.34	31.20	-3	1,500	-0.20%
2018/08/24	13	31.99	6	33.26	31.50	7	1,371	0.51%
2018/08/23	1	34.60	1	34.75	35.00	0	1,245	0.00%
2018/08/21	0	0.00	5	35.10	35.15	-5	1,226	-0.41%
2018/08/20	0	0.00	1	35.00	35.00	-1	1,229	-0.08%
2018/08/16	0	0.00	3	34.85	35.10	-3	1,235	-0.24%
2018/08/03	1	37.35	1	37.30	37.25	0	1,289	0.00%
2018/08/02	0	0.00	1	37.35	37.10	-1	1,285	-0.08%
2018/08/01	1	37.55	1	37.55	37.50	0	1,276	0.00%
2018/07/31	5	39.86	17	39.98	40.30	-12	1,237	-0.97%
2018/07/30	2	39.88	2	39.90	39.80	0	1,213	0.00%
2018/07/27	5	39.85	8	39.83	39.80	-3	1,186	-0.25%
2018/07/26	0	0.00	1	39.60	39.75	-1	1,167	-0.09%
2018/07/25	0	0.00	1	39.40	39.50	-1	1,160	-0.09%
2018/07/23	0	0.00	1	38.60	38.65	-1	1,148	-0.09%
2018/07/20	2	38.55	0	0.00	38.65	2	1,157	0.17%
2018/07/19	2	38.63	1	38.95	38.55	1	1,164	0.09%
2018/07/18	0	0.00	1	38.80	38.65	-1	1,175	-0.09%
2018/07/16	8	38.89	0	0.00	38.85	8	1,176	0.68%
2018/07/13	1	38.60	2	38.58	38.75	-1	1,170	-0.09%
2018/07/06	5	37.50	0	0.00	37.00	5	1,185	0.42%
2018/07/05	1	37.65	0	0.00	37.50	1	1,181	0.08%
2018/07/04	1	37.80	0	0.00	37.85	1	1,180	0.08%
2018/07/03	0	0.00	1	38.90	37.90	-1	1,179	-0.08%
2018/07/02	0	0.00	2	38.60	38.90	-2	1,160	-0.17%
2018/06/29	4	38.96	1	39.30	38.40	3	1,148	0.26%
2018/06/28	9	39.77	0	0.00	39.45	9	1,089	0.83%
2018/06/27	5	40.83	5	41.95	40.75	0	1,041	0.00%
2018/06/26	2	40.30	0	0.00	40.10	2	1,001	0.20%
2018/06/25	2	40.65	2	41.10	41.00	0	987	0.00%
2018/06/22	12	41.62	8	41.81	40.50	4	967	0.41%
2018/06/20	0	0.00	2	40.25	40.25	-2	916	-0.22%
2018/06/15	1	40.55	0	0.00	40.30	1	927	0.11%
2018/06/12	3	41.03	0	0.00	41.00	3	943	0.32%
2018/06/11	1	41.10	0	0.00	41.05	1	935	0.11%
2018/06/08	0	0.00	2	41.50	41.40	-2	934	-0.21%
2018/06/07	5	41.45	2	41.60	41.45	3	936	0.32%
2018/06/06	2	41.55	0	0.00	41.65	2	933	0.21%
2018/06/05	0	0.00	1	41.40	41.15	-1	937	-0.11%
2018/06/04	1	41.25	0	0.00	41.10	1	921	0.11%
2018/06/01	3	40.37	2	40.75	40.60	1	922	0.11%
2018/05/31	1	40.40	0	0.00	40.40	1	922	0.11%
2018/05/28	0	0.00	1	39.85	40.15	-1	1,060	-0.09%
2018/05/24	2	40.25	2	40.08	40.10	0	1,073	0.00%
2018/05/21	0	0.00	2	39.20	39.55	-2	1,139	-0.18%
2018/05/15	2	39.95	0	0.00	39.80	2	1,159	0.17%
2018/05/09	1	40.70	2	40.80	40.80	-1	1,262	-0.08%
2018/05/08	0	0.00	2	40.65	41.10	-2	1,320	-0.15%
2018/05/07	6	40.09	1	40.40	40.20	5	1,323	0.38%
2018/05/03	2	41.70	0	0.00	41.55	2	1,287	0.16%
2018/04/30	1.2	41.70	0	0.00	41.65	1.2	1,301	0.09%
2018/04/27	1	41.80	0	0.00	41.70	1	1,313	0.08%
2018/04/23	10	43.60	0	0.00	43.45	10	1,314	0.76%
2018/04/18	1	43.55	0	0.00	43.40	1	1,344	0.07%
2018/04/03	1	44.40	0	0.00	44.60	1	1,358	0.07%
2018/04/02	1	45.00	0	0.00	44.90	1	1,366	0.07%
2018/03/31	1	45.00	0	0.00	45.00	1	1,370	0.07%
2018/03/29	1	44.90	0	0.00	44.80	1	1,385	0.07%
2018/03/28	0	0.00	1	45.10	44.85	-1	1,390	-0.07%
2018/03/26	0	0.00	0.6	44.85	44.85	-0.6	1,392	-0.04%
2018/03/21	1	45.15	0	0.00	45.05	1	1,381	0.07%
2018/03/16	0	0.00	16	45.31	45.00	-16	1,442	-1.11%
2018/03/12	3	45.83	1	46.30	45.70	2	1,478	0.14%
2018/03/08	1	46.40	2	46.25	46.25	-1	1,537	-0.07%
2018/03/06	1	46.20	3	46.92	46.20	-2	1,572	-0.13%
2018/03/05	10	47.05	5	47.23	46.60	5	1,588	0.31%
2018/03/02	6	46.82	8	47.30	47.55	-2	1,589	-0.13%
2018/03/01	4	47.13	5	47.16	47.50	-1	1,521	-0.07%
2018/02/23	1	46.30	1	46.65	45.80	0	1,542	0.00%
2018/02/22	30	45.85	30	46.10	46.10	0	1,568	0.00%
2018/02/21	0	0.00	4	45.65	45.85	-4	1,608	-0.25%
2018/02/12	4	44.79	1	45.10	44.70	3	1,606	0.19%
2018/02/09	1	43.45	1	44.15	43.80	0	1,633	0.00%
2018/02/08	0	0.00	1	44.70	44.70	-1	1,652	-0.06%
2018/02/07	0	0.00	4	45.20	45.05	-4	1,675	-0.24%
2018/02/01	0	0.00	1	46.20	45.80	-1	1,866	-0.05%
2018/01/31	7	46.09	23	45.96	45.80	-16	1,988	-0.80%
2018/01/30	2	45.65	1	45.50	45.15	1	2,339	0.04%
2018/01/23	1	45.25	0	0.00	45.20	1	2,479	0.04%
2018/01/22	0	0.00	1	45.40	45.65	-1	2,482	-0.04%
2018/01/18	2	46.00	0	0.00	45.45	2	2,511	0.08%
2018/01/17	0	0.00	2	45.30	45.30	-2	2,527	-0.08%
2018/01/16	0	0.00	1	45.15	45.30	-1	2,543	-0.04%
2018/01/15	0	0.00	1	45.10	45.20	-1	2,555	-0.04%
2018/01/12	5	45.08	3	45.12	44.60	2	2,553	0.08%
2018/01/09	0	0.00	11	45.25	45.25	-11	2,537	-0.43%
2018/01/08	0	0.00	1	45.25	45.40	-1	2,550	-0.04%
2018/01/05	0	0.00	5	45.50	45.25	-5	2,543	-0.20%
2018/01/03	0	0.00	5	45.20	45.10	-5	2,554	-0.20%
2018/01/02	2	45.30	0	0.00	45.25	2	2,557	0.08%