億光 (2393)-凱基-三重券商分點個股進出

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
79.2
漲跌
▲0.2
漲幅
+0.25%
成交量
3,204張
產業
上市光電類股
648人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-三重券商分點個股進出
凱基-三重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
2024/12/02	0	0.00	1	78.00	79.00	-1	3,062	-0.03%
2024/11/28	1	76.70	1	76.10	76.10	0	3,117	0.00%
2024/11/26	0	0.00	0.5	77.89	77.80	-0.5	3,110	-0.02%
2024/11/25	1.5	77.63	0	0.00	77.30	1.5	3,101	0.05%
2024/11/21	2	78.30	5	78.00	77.70	-3	2,983	-0.10%
2024/11/20	10	76.20	0	0.00	76.90	10	2,926	0.34%
2024/11/19	2	75.20	3	76.03	75.50	-1	2,860	-0.03%
2024/11/15	2	76.20	0	0.00	76.70	2	2,762	0.07%
2024/11/14	3.2	75.95	3	77.30	77.60	0.2	2,751	0.01%
2024/11/13	21	76.64	7	76.67	76.00	14	2,736	0.51%
2024/11/12	1	83.40	0	0.00	82.10	1	2,680	0.04%
2024/11/11	2.1	84.83	2	85.30	85.80	0.1	2,684	0.00%
2024/11/08	2	83.40	3.2	84.53	84.50	-1.2	2,671	-0.04%
2024/11/07	2	82.40	2	83.30	83.40	0	2,670	0.00%
2024/11/06	5.1	82.39	5	83.28	83.30	0.1	2,706	0.00%
2024/11/05	6	81.52	20	81.09	80.70	-14	2,713	-0.52%
2024/11/04	8	83.86	6	81.80	81.80	2	2,729	0.07%
2024/11/01	0	84.60	4.1	84.48	85.00	-4	2,743	-0.15%
2024/10/30	1.3	83.85	2	85.00	83.80	-0.7	2,765	-0.03%
2024/10/29	2.5	82.97	3	84.10	84.70	-0.5	2,895	-0.02%
2024/10/28	5.6	83.74	12	84.38	84.20	-6.4	2,954	-0.22%
2024/10/25	4	80.40	7.6	82.52	82.80	-3.6	2,949	-0.12%
2024/10/24	3	81.13	3	80.63	80.40	0	3,014	0.00%
2024/10/23	2.6	81.88	9	81.50	80.90	-6.4	3,066	-0.21%
2024/10/22	0	0.00	1	80.50	80.50	-1	3,037	-0.03%
2024/10/21	2	78.20	5	79.54	79.70	-3	3,061	-0.10%
2024/10/18	2	77.50	2	78.00	78.00	0	3,077	0.00%
2024/10/17	1	77.30	3	77.67	77.10	-2	3,113	-0.06%
2024/10/16	2	76.55	1	77.20	77.20	1	3,130	0.03%
2024/10/14	11	76.91	0	0.00	78.00	11	3,161	0.35%
2024/10/11	0	0.00	2	76.40	77.20	-2	3,160	-0.06%
2024/10/09	3	73.70	5	74.72	74.90	-2	3,145	-0.06%
2024/10/08	6	71.90	9	72.94	73.40	-3	3,139	-0.10%
2024/10/07	4	75.30	1	74.70	74.70	3	3,147	0.10%
2024/10/04	3	75.63	2.2	75.54	75.90	0.8	3,161	0.03%
2024/10/01	5	74.82	4	74.60	75.40	1	3,212	0.03%
2024/09/30	2	77.70	7	76.63	76.00	-5	3,286	-0.15%
2024/09/27	2	77.50	7	77.26	77.40	-5	3,489	-0.14%
2024/09/25	3	79.00	2	79.10	79.10	1	3,894	0.03%
2024/09/24	2.7	77.77	2	77.80	77.80	0.7	3,925	0.02%
2024/09/23	2	78.10	2	77.70	77.70	0	3,923	0.00%
2024/09/20	3	78.53	6	78.58	78.50	-3	3,954	-0.08%
2024/09/19	8.3	77.75	7	77.83	77.70	1.3	4,010	0.03%
2024/09/18	7.3	79.88	8	77.10	77.00	-0.7	4,054	-0.02%
2024/09/16	8	82.53	8.2	80.71	80.70	-0.2	4,067	0.00%
2024/09/13	2	82.55	1	82.40	82.40	1	4,134	0.02%
2024/09/12	7	82.07	8	82.56	82.60	-1	4,205	-0.02%
2024/09/11	9	81.49	8	80.70	80.70	1	4,258	0.02%
2024/09/10	5	83.30	1	81.90	82.20	4	4,279	0.09%
2024/09/09	5	82.20	4	82.90	83.70	1	4,257	0.02%
2024/09/06	12	82.17	11	82.84	82.70	1	4,326	0.02%
2024/09/05	42	82.87	3	84.00	81.30	39	4,311	0.90%
2024/09/04	6	82.85	6	82.00	82.00	0	4,289	0.00%
2024/09/03	4	82.45	7.2	82.83	83.40	-3.2	4,265	-0.08%
2024/09/02	1	83.00	9.3	82.82	82.90	-8.3	4,249	-0.19%
2024/08/30	5	79.29	3.2	79.10	79.00	1.8	4,201	0.04%
2024/08/28	3	78.60	2	77.90	77.90	1	4,208	0.02%
2024/08/27	1	77.30	1	78.10	78.30	0	4,244	0.00%
2024/08/26	1	78.30	2	78.20	77.90	-1	4,329	-0.02%
2024/08/22	3.2	78.00	3	77.50	77.60	0.2	4,387	0.01%
2024/08/21	2	78.65	3	79.50	78.50	-1	4,417	-0.02%
2024/08/20	1	79.70	1	79.70	79.70	0	4,442	0.00%
2024/08/16	2.1	79.81	6	80.20	79.70	-3.9	4,511	-0.09%
2024/08/14	2.9	79.23	7	79.16	79.90	-4.1	4,576	-0.09%
2024/08/13	2	77.00	0	0.00	77.00	2	4,576	0.04%
2024/08/12	2	74.40	2	75.10	75.10	0	4,632	0.00%
2024/08/09	3	73.60	3	74.03	73.70	0	4,693	0.00%
2024/08/08	1	73.70	1	73.20	73.20	0	4,740	0.00%
2024/08/07	0	0.00	1	72.60	72.80	-1	4,723	-0.02%
2024/08/05	2	65.50	0	0.00	65.00	2	4,856	0.04%
2024/08/02	5	73.30	5	71.40	71.40	0	4,874	0.00%
2024/08/01	8	73.58	4	73.30	73.20	4	4,898	0.08%
2024/07/31	1	79.50	3	78.40	78.00	-2	4,830	-0.04%
2024/07/30	2	80.65	1	80.20	80.20	1	4,784	0.02%
2024/07/29	8	82.49	8	82.94	81.20	0	4,753	0.00%
2024/07/26	2	80.70	1	78.20	83.60	1	4,668	0.02%
2024/07/23	0	0.00	1	78.90	80.00	-1	4,662	-0.02%
2024/07/22	2	79.70	1	77.60	79.20	1	4,663	0.02%
2024/07/19	4	79.35	4	79.45	79.60	0	4,658	0.00%
2024/07/18	3	80.23	2.3	79.73	81.20	0.7	4,670	0.01%
2024/07/17	1	79.80	0	0.00	79.20	1	4,666	0.02%
2024/07/16	2	80.20	5	80.06	79.90	-3	4,700	-0.06%
2024/07/15	4	79.18	4	79.93	80.60	0	4,749	0.00%
2024/07/12	1	78.90	2	78.00	78.60	-1	4,752	-0.02%
2024/07/11	1	76.60	0	0.00	76.70	1	4,749	0.02%
2024/07/10	1	75.60	0	0.00	75.50	1	4,793	0.02%
2024/07/09	0	76.50	0	0.00	75.20	0	4,815	0.00%
2024/07/08	1	76.50	1.1	77.59	76.50	-0.1	4,789	0.00%
2024/07/05	5	78.66	0	0.00	78.00	5	4,805	0.10%
2024/07/04	3	80.07	0	0.00	79.30	3	4,869	0.06%
2024/07/03	2.2	82.98	3	82.63	82.90	-0.8	4,852	-0.02%
2024/07/02	5	81.20	14	82.17	81.90	-9	4,718	-0.19%
2024/07/01	1	76.70	0	0.00	76.60	1	4,398	0.02%
2024/06/28	5	76.92	2	77.25	76.40	3	4,293	0.07%
2024/06/26	1	75.60	0.1	77.10	76.50	1	4,227	0.02%
2024/06/25	5	76.92	5.2	77.93	76.20	-0.2	4,185	0.00%
2024/06/24	2	78.40	5	79.62	79.70	-3	4,110	-0.07%
2024/06/21	2.9	78.37	3	77.90	78.90	-0.1	4,058	0.00%
2024/06/20	4	79.08	3.1	79.59	78.60	0.9	3,993	0.02%
2024/06/19	1	80.00	7	80.19	80.50	-6	3,956	-0.15%
2024/06/18	1.1	79.97	0	0.00	79.70	1.1	3,906	0.03%
2024/06/17	1	76.99	0	0.00	77.50	1	3,872	0.03%
2024/06/14	1.1	74.79	2	74.30	75.20	-0.9	3,847	-0.02%
2024/06/13	0.2	75.90	11.2	75.67	75.90	-11	3,838	-0.29%
2024/06/07	3.1	71.43	1	71.70	72.20	2.1	3,809	0.05%
2024/06/06	1.2	71.53	1	72.00	72.00	0.2	3,801	0.01%
2024/06/05	1	73.20	3	73.10	73.10	-2	3,782	-0.05%
2024/06/03	5	72.00	1	72.50	71.80	4	3,779	0.11%
2024/05/31	1	73.50	0	0.00	72.20	1	3,763	0.03%
2024/05/30	4	73.05	5.3	73.24	72.40	-1.3	3,722	-0.03%
2024/05/29	1.4	71.05	0.1	71.70	71.80	1.3	3,647	0.04%
2024/05/28	1	72.20	0	0.00	72.00	1	3,654	0.03%
2024/05/24	1	69.80	0	0.00	70.30	1	3,609	0.03%
2024/05/21	0	0.00	1	69.51	70.10	-1	3,497	-0.03%
2024/05/20	2	68.45	1	68.60	68.40	1	3,437	0.03%
2024/05/17	0	68.24	11	68.28	68.60	-11	3,386	-0.32%
2024/05/16	0	0.00	1	69.50	68.80	-1	3,344	-0.03%
2024/05/15	0	69.30	3	69.77	69.80	-3	3,262	-0.09%
2024/05/14	4	69.68	0	0.00	69.80	4	3,198	0.13%
2024/05/10	1	67.50	1	67.90	68.20	0	3,097	0.00%
2024/05/09	2	69.65	8	68.68	65.40	-6	3,000	-0.20%
2024/05/08	3	69.73	5	69.64	69.30	-2	2,851	-0.07%
2024/05/07	1	68.90	3	68.73	68.70	-2	2,761	-0.07%
2024/05/06	2	66.50	1	68.00	67.60	1	2,676	0.04%
2024/05/03	1	64.50	11	64.00	64.80	-10	2,567	-0.39%
2024/05/02	0	0.00	1	63.20	63.40	-1	2,525	-0.04%
2024/04/30	1	63.00	0	63.40	63.10	1	2,482	0.04%
2024/04/29	0	0.00	1	63.00	62.50	-1	2,460	-0.04%
2024/04/26	3	61.10	0	0.00	61.20	3	2,404	0.12%
2024/04/25	0	0.00	20	61.08	61.10	-20	2,378	-0.84%
2024/04/24	21	61.68	1	61.60	61.70	20	2,344	0.85%
2024/04/19	0	0.00	3	61.10	59.90	-3	2,188	-0.14%
2024/04/18	2	61.80	2	61.60	62.40	0	2,125	0.00%
2024/04/16	1	60.10	2	59.75	59.80	-1	2,027	-0.05%
2024/04/15	5	60.60	0.4	60.90	60.90	4.7	1,976	0.24%
2024/04/12	0	0.00	1	61.70	60.70	-1	1,949	-0.05%
2024/04/11	1	61.20	3	61.40	60.80	-2	1,952	-0.10%
2024/04/10	0	60.80	4	60.45	61.50	-4	1,893	-0.21%
2024/04/09	2	57.90	1	58.40	58.10	1	1,769	0.06%
2024/04/08	1	56.60	24	56.80	57.50	-23	1,718	-1.34%
2024/04/02	1	54.20	0	0.00	54.40	1	1,668	0.06%
2024/04/01	3	54.20	23	54.10	54.10	-20	1,666	-1.20%
2024/03/29	0	0.00	1	53.50	53.60	-1	1,662	-0.06%
2024/03/28	1	54.00	0	0.00	53.50	1	1,673	0.06%
2024/03/27	1	54.10	0	0.00	54.00	1	1,677	0.06%
2024/03/26	0	0.00	0.1	53.40	53.70	-0.1	1,660	-0.01%
2024/03/22	3	53.90	0	0.00	54.10	3	1,631	0.18%
2024/03/21	0	0.00	1	53.40	53.50	-1	1,577	-0.06%
2024/03/20	1	53.80	0	0.00	53.40	1	1,561	0.06%
2024/03/15	21	53.28	5	53.84	53.10	16	1,503	1.06%
2024/03/14	36	52.90	6	53.38	53.30	30	1,465	2.05%
2024/03/13	2	52.90	2	53.00	52.50	0	1,403	0.00%
2024/03/12	0	0.00	1	51.80	52.10	-1	1,376	-0.07%
2024/03/08	0	0.00	0	50.60	50.80	0	1,378	0.00%
2024/03/04	0	0.00	1	51.60	51.40	-1	1,350	-0.07%
2024/03/01	47	51.02	45	51.34	51.70	2	1,331	0.15%
2024/02/27	0	50.50	1	50.40	50.30	-1	1,275	-0.08%
2024/02/26	0	50.30	0	0.00	50.40	0	1,271	0.00%
2024/02/23	1	50.30	2	50.30	50.10	-1	1,274	-0.08%
2024/02/22	0.1	50.10	0	0.00	50.10	0.1	1,274	0.01%
2024/02/15	0	48.65	1	48.90	49.05	-1	1,244	-0.08%
2024/02/05	0	0.00	5	47.90	47.95	-5	1,233	-0.41%
2024/02/02	0	48.40	0	0.00	48.20	0	1,226	0.00%
2024/01/29	2	48.50	0	0.00	48.50	2	1,207	0.17%
2024/01/26	0	0.00	0	49.30	49.20	0	1,190	0.00%
2024/01/23	0	0.00	2	49.45	49.05	-2	1,177	-0.17%
2024/01/22	0	48.15	0	0.00	48.60	0	1,157	0.00%
2024/01/19	0	48.20	0	0.00	48.00	0	1,146	0.00%
2024/01/18	1	47.65	0	0.00	47.75	1	1,148	0.09%
2024/01/16	0	0.00	1	47.85	48.10	-1	1,137	-0.09%
2024/01/12	2	48.75	0	0.00	48.75	2	1,137	0.18%
2024/01/11	20	49.48	0	0.00	49.70	20	1,128	1.77%
2024/01/08	0	0.00	11	48.48	48.50	-11	1,185	-0.93%
2024/01/05	0	0.00	10	49.55	48.80	-10	1,173	-0.86%
2024/01/03	0	0.00	5	49.87	49.70	-5	1,141	-0.44%
2024/01/02	1	50.60	0	0.00	50.30	1	1,133	0.09%
2023/12/29	0	0.00	2.5	49.68	50.00	-2.5	1,095	-0.23%
2023/12/28	0	0.00	1	48.20	48.20	-1	1,021	-0.10%
2023/12/27	0	0.00	1	48.55	48.25	-1	1,019	-0.10%
2023/12/26	0.1	48.35	20	48.28	48.50	-20	1,008	-1.98%
2023/12/25	0	0.00	66	48.35	48.40	-66	1,003	-6.58%
2023/12/22	55	47.81	0	0.00	47.60	55	979	5.61%
2023/12/20	30	47.45	0	0.00	47.35	30	962	3.12%
2023/12/19	0	0.00	1	46.90	47.05	-1	949	-0.11%
2023/12/18	0	0.00	5	47.15	46.90	-5	949	-0.53%
2023/12/14	0	0.00	56	46.99	47.05	-56	937	-5.97%
2023/12/11	58	46.93	6	47.03	46.95	52	918	5.66%
2023/12/07	0	0.00	30	46.35	46.45	-30	909	-3.30%
2023/12/06	48	46.58	18	46.40	46.35	30	907	3.31%
2023/12/04	3	47.00	0	0.00	46.90	3	881	0.34%
2023/12/01	0	0.00	1	46.95	47.00	-1	888	-0.11%
2023/11/30	0	0.00	0.3	47.04	46.70	-0.3	877	-0.03%
2023/11/23	2	47.05	2	46.95	46.95	0	850	0.00%
2023/11/20	2	46.23	0	0.00	46.05	2	839	0.24%
2023/11/15	3	45.15	0	0.00	45.15	3	917	0.33%
2023/10/30	0.3	44.55	0	0.00	44.60	0.3	1,080	0.03%
2023/10/24	0	0.00	1	44.10	44.05	-1	1,226	-0.08%
2023/10/23	0.1	44.30	0	0.00	44.10	0.1	1,234	0.01%
2023/10/20	1.1	43.91	0	0.00	43.75	1.1	1,251	0.09%
2023/10/19	1.5	44.00	1	44.60	44.55	0.5	1,265	0.04%
2023/10/18	0.5	43.50	1	43.70	43.50	-0.5	1,291	-0.04%
2023/10/17	5	44.80	0	0.00	43.90	5	1,250	0.40%
2023/10/16	0	0.00	1	44.65	44.60	-1	1,246	-0.08%
2023/10/11	0	0.00	1	45.20	44.85	-1	1,287	-0.08%
2023/09/28	6	46.82	0	0.00	46.90	6	1,495	0.40%
2023/09/22	1	46.65	0	0.00	46.65	1	1,635	0.06%
2023/09/21	0	46.90	0	0.00	46.30	0	1,647	0.00%
2023/09/20	5	47.65	0	0.00	47.15	5	1,670	0.30%
2023/09/19	0	0.00	6	47.73	47.60	-6	1,692	-0.35%
2023/09/15	0	0.00	4	48.34	48.45	-4	1,774	-0.23%
2023/09/12	0	0.00	1	47.25	47.50	-1	1,801	-0.06%
2023/09/11	0	0.00	1	46.80	46.80	-1	1,815	-0.06%
2023/09/07	0	0.00	11	48.20	47.75	-11	1,875	-0.59%
2023/09/06	2	47.68	0	0.00	47.95	2	1,893	0.11%
2023/08/29	0	0.00	1	45.85	46.00	-1	2,114	-0.05%
2023/08/28	0	0.00	3	45.60	45.85	-3	2,185	-0.14%
2023/08/21	2	45.55	0	0.00	45.20	2	2,227	0.09%
2023/08/14	5	48.35	0	0.00	48.30	5	2,528	0.20%
2023/08/08	0	0.00	1	48.60	48.55	-1	2,651	-0.04%
2023/08/04	5	49.10	2	49.30	49.00	3	2,695	0.11%
2023/08/01	1	51.70	0	0.00	51.20	1	2,623	0.04%
2023/07/31	3	51.30	10	51.60	51.90	-7	2,566	-0.27%
2023/07/26	3	52.47	1	51.90	51.90	2	2,461	0.08%
2023/07/25	1	52.70	1	52.40	52.50	0	2,442	0.00%
2023/07/24	2	52.00	0	0.00	52.10	2	2,422	0.08%
2023/07/19	0	0.00	3	54.10	53.30	-3	2,367	-0.13%
2023/07/14	0	53.70	0	0.00	53.80	0	2,308	0.00%
2023/07/12	0	0.00	3	54.70	54.20	-3	2,270	-0.13%
2023/07/11	0	0.00	2	54.20	54.30	-2	2,242	-0.09%
2023/07/06	7	54.27	2	54.40	54.40	5	2,152	0.23%
2023/07/05	1	53.70	3	53.33	53.50	-2	2,047	-0.10%
2023/07/04	2	52.10	0	0.00	52.00	2	1,962	0.10%
2023/06/30	0	0.00	9	51.69	51.70	-9	1,956	-0.46%
2023/06/28	0	0.00	3	50.60	51.10	-3	1,975	-0.15%
2023/06/27	2	50.60	2	50.70	49.90	0	1,943	0.00%
2023/06/26	0	0.00	4	50.63	51.20	-4	1,939	-0.21%
2023/06/21	7	49.96	1	49.80	50.10	6	1,929	0.31%
2023/06/20	0	0.00	2	48.85	48.80	-2	1,898	-0.11%
2023/06/16	1	49.35	0	0.00	48.95	1	1,887	0.05%
2023/06/14	0	0.00	2	49.85	50.30	-2	1,850	-0.11%
2023/06/13	0	0.00	12	49.83	50.00	-12	1,831	-0.66%
2023/06/12	12	48.73	0	0.00	48.55	12	1,793	0.67%
2023/06/07	0	0.00	4	50.23	50.30	-4	1,725	-0.23%
2023/06/06	12	49.31	7	49.15	49.50	5	1,665	0.30%
2023/06/05	0	0.00	1	49.20	48.70	-1	1,633	-0.06%
2023/06/02	3	48.48	2	48.50	48.80	1	1,603	0.06%
2023/06/01	3	48.35	13	48.20	48.40	-10	1,590	-0.63%
2023/05/31	0	0.00	3	47.12	47.25	-3	1,537	-0.20%
2023/05/29	7	46.95	1	47.30	47.30	6	1,505	0.40%
2023/05/25	4	47.25	0	0.00	46.55	4	1,474	0.27%
2023/05/24	2	46.60	9	46.67	46.95	-7	1,461	-0.48%
2023/05/23	0	0.00	1	45.95	45.90	-1	1,446	-0.07%
2023/05/22	7	46.02	0	0.00	45.50	7	1,437	0.49%
2023/05/19	0	0.00	7.9	46.13	46.45	-7.9	1,406	-0.56%
2023/05/18	14	46.01	11.9	45.90	46.15	2.1	1,324	0.16%
2023/05/17	0	0.00	8	43.31	43.45	-8	1,100	-0.73%
2023/05/16	1	42.10	5	42.30	41.80	-4	1,010	-0.40%
2023/05/15	0	0.00	9	42.10	41.90	-9	995	-0.90%
2023/05/12	0	0.00	2	41.70	42.00	-2	967	-0.21%
2023/05/11	1	41.35	3	41.22	41.00	-2	953	-0.21%
2023/05/09	1.1	40.11	0	0.00	39.85	1.1	918	0.12%
2023/05/08	0	0.00	3	40.40	40.50	-3	926	-0.32%
2023/05/05	2	40.08	0	0.00	40.10	2	931	0.21%
2023/05/03	5	40.30	0	0.00	40.10	5	964	0.52%
2023/05/02	0.2	40.50	0	0.00	40.20	0.2	971	0.02%
2023/04/26	0	0.00	4	38.75	39.45	-4	973	-0.41%
2023/04/25	1	39.10	0	0.00	38.90	1	969	0.10%
2023/04/21	1	39.35	0	0.00	39.40	1	958	0.10%
2023/04/19	0	0.00	1	40.30	40.15	-1	948	-0.11%
2023/04/18	2	40.45	0	0.00	40.40	2	940	0.21%
2023/04/17	1	40.45	0	0.00	40.40	1	941	0.11%
2023/04/13	1	40.70	1	40.50	40.40	0	926	0.00%
2023/04/11	0	0.00	5	40.75	40.95	-5	918	-0.54%
2023/04/06	1	40.65	1	40.15	40.50	0	908	0.00%
2023/03/31	0.2	40.30	0	0.00	40.05	0.2	902	0.02%
2023/03/30	0.2	41.20	5	41.02	40.55	-4.8	871	-0.55%
2023/03/29	1	40.05	0	0.00	39.85	1	819	0.12%
2023/03/28	1	39.80	0	0.00	39.80	1	819	0.12%
2023/03/27	2.1	40.29	0	0.00	40.20	2.1	812	0.25%
2023/03/24	2.4	40.58	2	39.99	40.55	0.4	791	0.05%
2023/03/23	2	39.55	0	0.00	39.50	2	747	0.27%
2023/03/22	1	39.35	3	39.45	39.40	-2	751	-0.27%
2023/03/21	0	0.00	2	39.30	39.30	-2	747	-0.27%
2023/03/20	2	39.03	2	39.00	39.25	0	741	0.00%
2023/03/17	0	0.00	3	39.00	39.05	-3	737	-0.41%
2023/03/10	1	38.70	10	38.95	38.85	-9	712	-1.26%
2023/03/09	0	0.00	3	39.80	39.40	-3	703	-0.43%
2023/03/08	2	39.43	4	39.66	40.00	-2	700	-0.29%
2023/03/07	1	39.50	0	0.00	39.55	1	686	0.15%
2023/03/06	4	39.33	1	39.55	39.40	3	679	0.44%
2023/03/03	0	0.00	1	38.75	39.10	-1	660	-0.15%
2023/03/02	1	38.75	0	0.00	38.75	1	642	0.16%
2023/02/24	1	38.45	0	0.00	38.50	1	635	0.16%
2023/02/23	10	38.85	1	38.80	38.85	9	622	1.45%
2023/02/22	0	0.00	3	38.87	39.05	-3	613	-0.49%
2023/02/21	5	39.00	3	38.82	39.20	2	601	0.33%
2023/02/20	1	37.95	0	0.00	38.05	1	566	0.18%
2023/02/17	1	37.35	0	0.00	37.55	1	560	0.18%
2023/02/15	5	37.00	3	37.00	37.10	2	570	0.35%
2023/02/13	1	37.05	0	0.00	36.90	1	569	0.18%
2023/02/09	2	37.65	0	0.00	37.30	2	558	0.36%
2023/02/08	1	37.85	0	0.00	37.90	1	547	0.18%
2023/02/06	2	37.50	0	0.00	37.70	2	525	0.38%
2023/02/03	0	0.00	2	38.15	38.10	-2	520	-0.38%
2023/02/02	3	37.93	0	0.00	37.95	3	511	0.59%
2023/02/01	1	37.55	0	0.00	37.60	1	498	0.20%
2023/01/30	6	37.00	0	0.00	37.25	6	481	1.25%
2023/01/17	0	0.00	1	37.05	37.00	-1	478	-0.21%
2023/01/13	0	0.00	1	37.05	36.85	-1	488	-0.20%
2023/01/12	1	37.10	0	0.00	37.10	1	506	0.20%
2023/01/11	1	37.75	1	37.70	37.70	0	513	0.00%
2023/01/06	1	37.15	0	0.00	37.20	1	517	0.19%
2022/12/29	0	0.00	4	36.76	36.80	-4	540	-0.74%
2022/12/23	0	0.00	1	37.35	37.50	-1	557	-0.18%
2022/12/21	1	37.15	0	0.00	37.05	1	580	0.17%
2022/12/16	1	38.10	2	38.30	38.10	-1	616	-0.16%
2022/12/15	2	38.45	0	0.00	38.50	2	617	0.32%
2022/12/14	0	0.00	6	38.50	38.50	-6	615	-0.97%
2022/12/06	0	0.00	0.1	37.85	37.70	-0.1	620	-0.02%
2022/12/01	2	37.93	0	0.00	37.70	2	618	0.32%
2022/11/30	1	37.80	0	0.00	37.55	1	616	0.16%
2022/11/29	0	0.00	0.1	37.00	37.10	-0.1	611	-0.02%
2022/11/18	1	37.10	0	0.00	37.30	1	643	0.16%
2022/11/07	1	35.95	0	0.00	35.70	1	741	0.13%
2022/11/03	0	0.00	1	35.10	35.45	-1	785	-0.13%
2022/11/02	0	0.00	8	34.96	35.45	-8	793	-1.01%
2022/10/31	0.1	34.45	0	0.00	34.25	0.1	796	0.01%
2022/10/28	0.1	34.75	0	0.00	34.55	0.1	814	0.01%
2022/10/27	1.1	35.43	0	0.00	35.45	1.1	899	0.12%
2022/10/26	0	0.00	2	34.93	34.85	-2	942	-0.21%
2022/10/24	0	0.00	1	35.45	35.05	-1	975	-0.10%
2022/10/20	1.1	35.44	0	0.00	35.50	1.1	993	0.11%
2022/10/17	1.1	34.71	0	0.00	35.00	1.1	981	0.11%
2022/10/13	0	0.00	1	33.55	33.20	-1	1,001	-0.10%
2022/10/11	0	0.00	0.1	34.40	34.10	-0.1	1,007	-0.01%
2022/10/06	0	0.00	0.1	35.00	35.20	-0.1	1,046	-0.01%
2022/10/04	1	34.90	0	0.00	35.05	1	1,075	0.09%
2022/09/28	0	0.00	0.1	34.70	34.30	-0.1	1,096	-0.01%
2022/09/27	1	34.90	0	0.00	35.45	1	1,090	0.09%
2022/09/26	0	0.00	1	35.80	35.50	-1	1,087	-0.09%
2022/09/21	1	38.00	0	0.00	38.05	1	1,125	0.09%
2022/09/20	1	38.60	0	0.00	38.60	1	1,133	0.09%
2022/09/16	0	0.00	4	37.90	37.60	-4	1,150	-0.35%
2022/09/15	1	37.80	0	0.00	37.80	1	1,161	0.09%
2022/09/06	1	38.25	0	0.00	38.15	1	1,231	0.08%
2022/08/30	0	0.00	1	38.75	38.75	-1	1,284	-0.08%
2022/08/29	0	38.20	0	0.00	38.40	0	1,285	0.00%
2022/08/25	0	0.00	1	39.15	39.20	-1	1,287	-0.08%
2022/08/22	0	0.00	1	39.00	39.05	-1	1,299	-0.08%
2022/08/19	1	39.75	0	0.00	39.65	1	1,296	0.08%
2022/08/16	0	0.00	5	39.15	39.15	-5	1,266	-0.39%
2022/08/15	8	39.15	9	38.78	39.40	-1	1,265	-0.08%
2022/08/11	3	39.20	26	39.51	39.65	-23	1,239	-1.86%
2022/08/10	0	0.00	2	38.20	38.15	-2	1,228	-0.16%
2022/08/09	1	36.95	0	0.00	37.60	1	1,245	0.08%
2022/08/08	0	0.00	1	37.00	37.05	-1	1,254	-0.08%
2022/08/05	8	36.90	0	0.00	37.00	8	1,284	0.62%
2022/08/04	2	36.23	1	36.20	36.25	1	1,301	0.08%
2022/08/03	8	36.76	1	37.00	36.55	7	1,297	0.54%
2022/08/02	7	41.15	0	0.00	40.95	7	1,230	0.56%
2022/08/01	7.2	41.63	0	0.00	41.50	7.2	1,222	0.59%
2022/07/29	13	41.68	0	0.00	41.55	13	1,204	1.08%
2022/07/28	3	41.30	0	0.00	41.50	3	1,222	0.25%
2022/07/27	0	0.00	1	41.05	41.15	-1	1,230	-0.08%
2022/07/26	2	41.35	0	0.00	41.30	2	1,238	0.16%
2022/07/25	0	0.00	2	41.65	41.75	-2	1,263	-0.16%
2022/07/21	0.1	42.00	0	0.00	42.30	0.1	1,293	0.01%
2022/07/20	1	42.20	1	42.20	41.85	0	1,297	0.00%
2022/07/19	1.2	41.62	0	0.00	41.75	1.2	1,306	0.09%
2022/07/18	1	41.55	0	0.00	41.90	1	1,314	0.08%
2022/07/15	13.2	41.20	5	41.09	41.25	8.2	1,318	0.62%
2022/07/14	0	0.00	1	39.20	39.60	-1	1,310	-0.08%
2022/07/12	1	39.00	0	0.00	38.65	1	1,318	0.08%
2022/07/11	0	0.00	1	40.20	40.30	-1	1,314	-0.08%
2022/07/08	0.3	40.53	0	0.00	40.20	0.3	1,321	0.02%
2022/07/06	1	39.00	0	0.00	38.75	1	1,358	0.07%
2022/07/05	0	0.00	1.1	39.56	39.70	-1.1	1,375	-0.08%
2022/07/04	0	39.20	0	0.00	39.15	0	1,378	0.00%
2022/07/01	2.5	39.65	0	0.00	39.25	2.5	1,408	0.18%
2022/06/30	0	41.65	0	0.00	41.25	0	1,384	0.00%
2022/06/29	0.1	42.25	0	0.00	42.25	0.1	1,382	0.01%
2022/06/28	0.2	42.55	0	0.00	42.65	0.2	1,389	0.01%
2022/06/27	0.1	43.00	0	0.00	42.80	0.1	1,448	0.00%
2022/06/24	0	0.00	1	41.80	41.80	-1	1,498	-0.07%
2022/06/23	0	0.00	1	41.40	41.90	-1	1,524	-0.07%
2022/06/20	0.2	41.70	0	0.00	41.50	0.2	1,560	0.01%
2022/06/17	0	42.10	3	41.97	41.85	-3	1,557	-0.19%
2022/06/16	2	43.25	1	42.60	42.55	1	1,556	0.06%
2022/06/15	0	0.00	5	43.19	43.40	-5	1,567	-0.32%
2022/06/14	1	42.60	0	0.00	42.60	1	1,584	0.06%
2022/06/10	1.1	44.11	0	0.00	44.20	1.1	1,599	0.07%
2022/06/09	3	44.65	0	0.00	44.75	3	1,592	0.19%
2022/06/08	1	45.30	0	0.00	44.90	1	1,600	0.06%
2022/06/07	0.2	45.20	1	44.95	44.95	-0.8	1,608	-0.05%
2022/05/30	1	44.85	0	0.00	45.05	1	1,748	0.06%
2022/05/27	1	44.40	0	0.00	44.10	1	1,782	0.06%
2022/05/25	0	0.00	10	44.40	44.20	-10	1,871	-0.53%
2022/05/24	1	44.20	10	44.70	44.15	-9	1,958	-0.46%
2022/05/20	12	45.39	2	45.55	45.55	10	2,061	0.49%
2022/05/19	3	45.12	3	45.47	45.60	0	2,118	0.00%
2022/05/18	0	0.00	1	44.80	45.20	-1	2,127	-0.05%
2022/05/17	0	0.00	2	44.00	44.40	-2	2,143	-0.09%
2022/05/16	0	0.00	3	43.42	43.80	-3	2,159	-0.14%
2022/05/13	0	0.00	2	42.28	42.70	-2	2,222	-0.09%
2022/05/12	4	41.00	2	41.10	40.90	2	2,271	0.09%
2022/05/11	0	0.00	2	42.18	42.15	-2	2,337	-0.09%
2022/05/10	7	42.24	5	42.50	43.10	2	2,500	0.08%
2022/05/09	3	42.15	0	0.00	41.80	3	2,620	0.11%
2022/05/04	0	0.00	50	43.68	43.25	-50	2,780	-1.80%
2022/05/03	1.1	42.98	0	0.00	43.50	1.1	2,861	0.04%
2022/04/29	1	43.30	1	44.00	43.25	0	2,999	0.00%
2022/04/28	1	43.15	12	43.35	43.30	-11	3,174	-0.35%
2022/04/27	12	43.03	0	0.00	43.05	12	3,817	0.31%
2022/04/26	0	0.00	11	44.39	44.40	-11	4,137	-0.27%
2022/04/25	11	44.05	0	0.00	44.00	11	4,651	0.24%
2022/04/21	1	45.35	0	0.00	45.50	1	5,049	0.02%
2022/04/20	3	45.45	10	45.50	45.50	-7	5,144	-0.14%
2022/04/19	3	45.93	2	45.85	45.90	1	5,183	0.02%
2022/04/18	10	46.20	0	0.00	46.20	10	5,203	0.19%
2022/04/13	0	0.00	2	46.18	46.60	-2	5,269	-0.04%
2022/04/11	1	46.50	0	0.00	46.35	1	5,295	0.02%
2022/04/08	0.1	47.65	0	0.00	47.50	0.1	5,367	0.00%
2022/04/07	2.2	48.17	0	0.00	47.15	2.2	5,386	0.04%
2022/03/31	14	48.76	0	0.00	48.80	14	5,399	0.26%
2022/03/30	1	48.50	0	0.00	48.55	1	5,405	0.02%
2022/03/29	1	48.90	0	0.00	49.00	1	5,372	0.02%
2022/03/25	0	0.00	5	50.42	50.30	-5	5,308	-0.09%
2022/03/23	0	0.00	1	50.10	50.00	-1	5,293	-0.02%
2022/03/22	0	0.00	2	50.00	50.10	-2	5,296	-0.04%
2022/03/21	5	49.60	0	0.00	49.65	5	5,306	0.09%
2022/03/18	0	0.00	1	49.55	49.45	-1	5,328	-0.02%
2022/03/15	1	47.45	0	0.00	47.45	1	5,346	0.02%
2022/03/11	0	0.00	1	48.45	48.00	-1	5,408	-0.02%
2022/03/10	0	0.00	1	48.40	48.35	-1	5,428	-0.02%
2022/03/08	1	47.10	0	0.00	46.70	1	5,505	0.02%
2022/03/07	4	47.95	10	47.70	48.00	-6	5,519	-0.11%
2022/03/04	0	0.00	20	49.75	49.50	-20	5,546	-0.36%
2022/03/03	1	50.30	44	50.38	50.20	-43	5,607	-0.77%
2022/03/02	20	50.30	0	0.00	50.20	20	5,742	0.35%
2022/03/01	3	50.27	0	0.00	50.60	3	5,917	0.05%
2022/02/25	0	0.00	3	49.67	49.60	-3	6,680	-0.04%
2022/02/24	7	49.87	0.3	50.10	49.60	6.7	6,893	0.10%
2022/02/23	0.2	51.00	17	51.48	51.40	-16.8	6,855	-0.25%
2022/02/22	1.4	51.03	1.6	51.03	50.70	-0.2	6,845	0.00%
2022/02/21	12.2	52.01	2.2	52.03	52.10	10	6,781	0.15%
2022/02/18	6	52.93	1	53.10	53.00	5	6,731	0.07%
2022/02/17	1.2	52.90	0	0.00	52.90	1.2	6,720	0.02%
2022/02/16	0	0.00	42	53.12	53.10	-42	6,713	-0.63%
2022/02/15	6.2	53.60	50	53.10	53.10	-43.8	6,681	-0.66%
2022/02/14	3.5	54.26	0	0.00	54.10	3.5	6,610	0.05%
2022/02/11	13	56.32	0	0.00	56.20	13	6,546	0.20%
2022/02/10	8	56.41	55	56.26	55.70	-47	6,492	-0.72%
2022/02/09	41.3	55.74	0	0.00	56.30	41.3	6,326	0.65%
2022/02/08	25.2	54.60	31	54.31	54.50	-5.8	6,208	-0.09%
2022/02/07	6	53.70	141.1	54.35	53.70	-135.1	6,166	-2.19%	大賣/鉅額交易
2022/01/26	95.1	53.75	10	53.60	53.60	85.1	6,104	1.39%
2022/01/25	108.2	54.08	59	53.60	53.50	49.2	6,099	0.81%	大買/
2022/01/24	43.2	54.08	59	54.12	54.90	-15.9	6,050	-0.26%
2022/01/21	32.3	55.11	22	54.40	54.40	10.3	5,925	0.17%
2022/01/20	33	57.28	98	58.88	56.30	-65	5,727	-1.13%
2022/01/19	138	56.99	69	56.73	57.00	69	5,085	1.36%	大買/
2022/01/18	84	56.77	21	57.01	57.00	63	4,777	1.32%
2022/01/17	26	54.31	7	54.17	54.60	19	4,262	0.45%
2022/01/14	23	52.02	8	52.68	51.80	15	4,001	0.37%
2022/01/13	2	53.05	13	53.09	53.40	-11	3,883	-0.28%
2022/01/12	0	0.00	3	52.93	52.20	-3	3,800	-0.08%
2022/01/10	0	0.00	3	52.37	52.50	-3	3,739	-0.08%
2022/01/07	10	52.20	1	52.40	51.80	9	3,717	0.24%
2022/01/06	1	52.20	2	52.40	52.20	-1	3,687	-0.03%
2022/01/05	1	52.60	0	0.00	52.70	1	3,692	0.03%
2022/01/04	10	53.00	4	52.85	52.60	6	3,700	0.16%
2022/01/03	2	53.55	8	54.00	53.40	-6	3,671	-0.16%
2021/12/30	0	0.00	1	52.70	52.70	-1	3,581	-0.03%
2021/12/29	8	52.10	2	52.00	52.30	6	3,575	0.17%
2021/12/27	0	0.00	20	52.32	52.50	-20	3,601	-0.56%
2021/12/24	0	0.00	3	52.07	51.90	-3	3,593	-0.08%
2021/12/23	6	52.20	11	52.17	52.00	-5	3,597	-0.14%
2021/12/22	10	51.61	7	52.04	51.60	3	3,630	0.08%
2021/12/21	0	0.00	1	51.30	51.30	-1	3,635	-0.03%
2021/12/20	1	50.50	4	50.60	50.60	-3	3,665	-0.08%
2021/12/17	1	50.60	0	0.00	50.80	1	3,710	0.03%
2021/12/16	2	51.05	0	0.00	51.10	2	3,754	0.05%
2021/12/15	0	0.00	2	50.90	50.80	-2	3,789	-0.05%
2021/12/14	2	50.40	2	50.70	50.40	0	3,783	0.00%
2021/12/13	0	0.00	2	50.85	51.30	-2	3,764	-0.05%
2021/12/10	4	51.25	3	51.30	51.30	1	3,771	0.03%
2021/12/09	1	52.10	1	51.70	51.70	0	3,765	0.00%
2021/12/08	8	52.05	1	52.50	52.10	7	3,754	0.19%
2021/12/07	11	51.95	1	52.50	52.20	10	3,747	0.27%
2021/12/06	11	51.84	1	51.80	51.90	10	3,721	0.27%
2021/12/03	0	0.00	1	51.70	51.80	-1	3,754	-0.03%
2021/12/02	23	51.34	7	51.36	51.00	16	3,808	0.42%
2021/12/01	3	51.50	3	51.57	51.90	0	3,808	0.00%
2021/11/30	11	51.03	7.2	51.26	51.30	3.8	3,856	0.10%
2021/11/29	19	50.28	17	50.97	50.30	2	3,835	0.05%
2021/11/26	16.1	51.19	4	50.70	50.10	12.1	3,817	0.32%
2021/11/25	16	52.93	7	53.86	52.40	9	3,739	0.24%
2021/11/24	71.1	57.20	30	57.51	54.00	41.1	3,584	1.15%
2021/11/23	6	56.70	8	57.30	57.30	-2	2,883	-0.07%
2021/11/22	1	52.00	1	52.00	52.10	0	2,669	0.00%
2021/11/19	1	51.60	0	0.00	51.00	1	2,758	0.04%
2021/11/17	0	0.00	11	50.81	50.90	-11	2,906	-0.38%
2021/11/09	2	49.35	0	0.00	49.75	2	3,417	0.06%
2021/11/05	0	0.00	3	50.10	50.50	-3	3,784	-0.08%
2021/11/04	1	51.00	4	51.10	51.10	-3	3,904	-0.08%
2021/11/02	3	51.50	1	51.10	50.00	2	4,176	0.05%
2021/11/01	9	50.82	7	51.30	51.00	2	4,254	0.05%
2021/10/29	1	49.70	0	0.00	49.50	1	4,507	0.02%
2021/10/28	0	0.00	0.1	48.80	48.80	-0.1	4,728	0.00%
2021/10/27	10	48.60	0	0.00	48.80	10	4,876	0.21%
2021/10/19	0	0.00	22	46.52	46.80	-22	6,434	-0.34%
2021/10/12	0	0.00	1	45.75	45.05	-1	7,380	-0.01%
2021/10/04	0	0.00	2	46.55	45.65	-2	8,575	-0.02%
2021/10/01	0.3	47.20	0.1	47.00	46.55	0.2	8,601	0.00%
2021/09/30	4.2	47.90	20	47.87	47.70	-15.8	8,635	-0.18%
2021/09/28	0	0.00	0.3	49.60	49.60	-0.3	8,753	0.00%
2021/09/27	2	49.68	0	0.00	49.35	2	8,799	0.02%
2021/09/24	1	50.00	0	0.00	50.10	1	8,835	0.01%
2021/09/23	20	49.10	1	50.40	49.20	19	8,824	0.22%
2021/09/22	2	49.58	1	50.20	49.70	1	8,859	0.01%
2021/09/17	2	51.20	0	0.00	51.00	2	8,927	0.02%
2021/09/15	0.8	51.50	0	0.00	51.00	0.8	9,445	0.01%
2021/09/14	1.2	52.42	0	0.00	52.30	1.2	9,541	0.01%
2021/09/13	0.3	52.52	0	0.00	52.50	0.3	9,638	0.00%
2021/09/10	1	52.30	0	0.00	52.50	1	9,751	0.01%
2021/09/09	2	52.40	2	51.95	52.90	0	9,810	0.00%
2021/09/08	0	0.00	13	51.86	51.40	-13	9,874	-0.13%
2021/09/07	3	52.80	4	53.63	53.80	-1	9,859	-0.01%
2021/09/06	0	0.00	4	53.93	53.60	-4	9,888	-0.04%
2021/09/03	3	54.50	13	54.51	54.90	-10	10,022	-0.10%
2021/09/02	10	55.30	0	0.00	55.30	10	10,037	0.10%
2021/09/01	0	0.00	3	56.60	57.30	-3	10,045	-0.03%
2021/08/31	0	54.90	0	0.00	55.40	0	10,046	0.00%
2021/08/30	11.1	55.73	10	55.70	55.80	1.1	10,042	0.01%
2021/08/27	8	55.61	9	56.02	55.90	-1	10,095	-0.01%
2021/08/26	4	54.85	15	54.82	55.30	-11	10,084	-0.11%
2021/08/25	3	55.00	2	54.85	55.30	1	10,131	0.01%
2021/08/24	9	53.28	2	54.10	52.90	7	10,063	0.07%
2021/08/23	3	54.30	3	54.27	54.10	0	10,023	0.00%
2021/08/20	0	0.00	10	51.24	51.80	-10	9,996	-0.10%
2021/08/19	3	51.10	1.5	52.17	51.00	1.5	10,086	0.02%
2021/08/18	7	54.19	2.3	52.76	55.50	4.7	10,269	0.05%
2021/08/17	0	0.00	1.2	53.73	53.70	-1.2	10,262	-0.01%
2021/08/16	1	56.40	2	55.75	56.20	-1	10,260	-0.01%
2021/08/13	8	57.70	14.5	56.70	56.30	-6.5	10,209	-0.06%
2021/08/12	8	57.58	15	57.20	57.80	-7	10,116	-0.07%
2021/08/11	36.1	58.00	2	57.50	56.70	34.1	10,071	0.34%
2021/08/10	4.1	63.22	3	63.00	62.90	1.1	9,811	0.01%
2021/08/09	24	64.73	19	63.29	63.00	5	9,735	0.05%
2021/08/06	3.1	66.71	18	66.83	66.50	-14.9	9,614	-0.16%
2021/08/05	3.1	67.68	4	67.28	67.90	-0.9	9,582	-0.01%
2021/08/04	19.2	67.18	30.1	67.49	67.20	-10.9	9,543	-0.11%
2021/08/03	14	65.89	17	66.29	66.00	-3	9,336	-0.03%
2021/08/02	26	63.77	33	64.13	64.10	-7	9,122	-0.08%
2021/07/30	45	64.56	33	62.62	62.60	12	9,012	0.13%
2021/07/29	15	62.29	24	62.98	64.50	-9	8,776	-0.10%
2021/07/28	12	58.43	10	59.22	59.70	2	8,538	0.02%
2021/07/27	5	62.92	19	62.93	62.60	-14	8,470	-0.17%
2021/07/26	42.2	62.89	86	63.17	63.90	-43.8	8,311	-0.53%
2021/07/23	48	61.16	41	60.30	59.70	7	8,023	0.09%
2021/07/22	36.2	59.26	33	59.74	59.40	3.2	7,767	0.04%
2021/07/21	41	59.16	47	59.56	60.40	-6	7,496	-0.08%
2021/07/20	1	56.20	2	56.35	55.90	-1	7,109	-0.01%
2021/07/19	11	57.45	12	57.71	57.70	-1	7,067	-0.01%
2021/07/16	1	56.00	13	56.77	57.00	-12	7,087	-0.17%
2021/07/15	1	55.50	2	56.40	56.80	-1	7,048	-0.01%
2021/07/14	27	56.27	6	56.10	55.90	21	7,063	0.30%
2021/07/13	24	56.33	27	56.10	55.60	-3	7,010	-0.04%
2021/07/12	65	58.04	36	57.62	57.10	29	6,831	0.42%
2021/07/09	16	54.92	41	55.78	56.10	-25	6,422	-0.39%
2021/07/08	16	53.38	3.5	53.15	53.40	12.5	6,169	0.20%
2021/07/07	0	0.00	1	52.80	52.60	-1	6,308	-0.02%
2021/07/06	25	52.16	30	52.80	52.00	-5	6,386	-0.08%
2021/07/05	19	53.63	9	53.48	54.20	10	6,544	0.15%
2021/07/02	33	51.80	23	52.47	52.70	10	6,563	0.15%
2021/07/01	6	51.23	2	51.20	51.00	4	6,638	0.06%
2021/06/30	4	52.48	2	52.50	52.70	2	6,777	0.03%
2021/06/29	1	52.50	1	53.00	52.60	0	6,773	0.00%
2021/06/28	32	53.13	3	53.20	53.20	29	6,831	0.42%
2021/06/25	29	54.64	37	54.01	54.50	-8	6,782	-0.12%
2021/06/24	5	54.10	48	53.32	54.80	-43	6,558	-0.66%
2021/06/23	11	51.67	8	52.03	51.70	3	6,311	0.05%
2021/06/22	5	50.80	0	0.00	50.20	5	6,215	0.08%
2021/06/21	6	50.63	0	0.00	50.50	6	6,142	0.10%
2021/06/18	2	50.60	0	0.00	50.10	2	6,085	0.03%
2021/06/17	0	0.00	7	49.81	50.50	-7	6,055	-0.12%
2021/06/16	5	49.80	3	49.85	49.45	2	5,999	0.03%
2021/06/15	0	0.00	3	50.00	49.95	-3	5,978	-0.05%
2021/06/11	30	50.28	14	49.03	48.80	16	5,938	0.27%
2021/06/09	0	0.00	8	48.75	48.40	-8	5,698	-0.14%
2021/06/08	0	0.00	2	48.28	48.80	-2	5,660	-0.04%
2021/06/04	1	47.85	1	48.00	48.40	0	5,589	0.00%
2021/06/02	0	0.00	1	47.80	46.85	-1	5,427	-0.02%
2021/05/31	0	0.00	1	46.05	45.80	-1	5,399	-0.02%
2021/05/28	2	45.80	0	0.00	46.10	2	5,434	0.04%
2021/05/27	16	45.72	11	45.05	45.85	5	5,402	0.09%
2021/05/26	4	45.03	9	45.18	45.25	-5	5,294	-0.09%
2021/05/25	1	44.20	3	44.42	44.75	-2	5,043	-0.04%
2021/05/21	0	0.00	1	42.05	42.00	-1	4,964	-0.02%
2021/05/20	0	0.00	11	41.88	41.50	-11	5,067	-0.22%
2021/05/19	2	41.95	0	0.00	41.05	2	5,088	0.04%
2021/05/18	10	40.80	10	41.23	41.45	0	5,064	0.00%
2021/05/17	11	38.64	10	40.70	38.55	1	5,074	0.02%
2021/05/14	0	0.00	18	41.54	41.15	-18	5,108	-0.35%
2021/05/13	1	39.70	1	38.50	39.45	0	5,075	0.00%
2021/05/12	5	38.91	0	0.00	39.00	5	5,033	0.10%
2021/05/11	2	41.53	0	0.00	41.45	2	4,959	0.04%
2021/05/10	13	44.38	3	44.45	44.40	10	4,951	0.20%
2021/05/07	12	44.25	4	44.45	44.80	8	4,972	0.16%
2021/05/06	5	43.70	1	42.85	43.00	4	5,001	0.08%
2021/05/04	4	43.45	0	0.00	43.95	4	5,044	0.08%
2021/05/03	1	47.05	16	47.20	46.45	-15	4,974	-0.30%
2021/04/29	5	47.00	10	47.55	46.35	-5	4,967	-0.10%
2021/04/23	2	46.00	7	46.30	46.55	-5	5,508	-0.09%
2021/04/22	22	46.17	6	46.28	45.70	16	5,577	0.29%
2021/04/20	7	48.36	1	48.70	48.00	6	5,604	0.11%
2021/04/19	0	0.00	24	47.27	47.80	-24	5,683	-0.42%
2021/04/16	1	47.05	14.1	47.09	47.20	-13.1	5,735	-0.23%
2021/04/15	21	46.37	11	46.64	46.65	10	5,874	0.17%
2021/04/14	2	47.95	5	47.20	46.80	-3	6,095	-0.05%
2021/04/13	23	48.80	15.5	49.52	47.60	7.5	6,416	0.12%
2021/04/12	25	50.36	6	50.68	50.40	19	7,170	0.26%
2021/04/09	5	50.26	25	49.38	50.20	-20	7,646	-0.26%
2021/04/08	7	49.06	19	48.51	49.05	-12	7,945	-0.15%
2021/04/07	1.1	47.85	2	48.33	48.40	-0.9	7,898	-0.01%
2021/04/06	14.5	48.41	4	48.14	47.55	10.5	7,916	0.13%
2021/04/01	5	45.96	0	0.00	45.90	5	7,836	0.06%
2021/03/31	1	46.35	3	46.83	46.20	-2	7,815	-0.03%
2021/03/30	0	0.00	1	45.85	46.10	-1	7,685	-0.01%
2021/03/29	10	45.35	0	0.00	45.15	10	7,626	0.13%
2021/03/26	1	44.95	0	0.00	45.00	1	7,608	0.01%
2021/03/25	1	45.10	7	45.74	45.10	-6	7,583	-0.08%
2021/03/24	3	45.53	6	45.46	45.60	-3	7,572	-0.04%
2021/03/23	0	0.00	12	46.35	45.50	-12	7,552	-0.16%
2021/03/22	6	45.68	1	45.70	45.85	5	7,491	0.07%
2021/03/19	0	0.00	2	45.25	45.70	-2	7,454	-0.03%
2021/03/18	0	0.00	2	45.43	45.55	-2	7,432	-0.03%
2021/03/17	0	0.00	41	45.40	44.95	-41	7,457	-0.55%
2021/03/16	6	45.47	2	45.40	45.20	4	7,422	0.05%
2021/03/15	1	45.55	1	45.45	45.25	0	7,476	0.00%
2021/03/12	0	0.00	44	44.86	44.90	-44	7,480	-0.59%
2021/03/11	34	44.78	1	44.70	45.00	33	7,547	0.44%
2021/03/10	10	44.54	20	44.32	44.65	-10	7,761	-0.13%
2021/03/09	8	42.99	0	0.00	43.50	8	7,775	0.10%
2021/03/08	25	44.06	0	0.00	43.40	25	7,863	0.32%
2021/03/05	15	44.00	2	44.20	43.75	13	7,866	0.17%
2021/03/04	10	44.95	2	44.93	44.70	8	7,869	0.10%
2021/03/03	0	0.00	7	44.56	44.50	-7	7,825	-0.09%
2021/03/02	6	43.55	1	43.90	43.25	5	7,803	0.06%
2021/02/26	2	43.95	10	44.30	43.95	-8	7,831	-0.10%
2021/02/25	1	44.80	7	45.10	45.00	-6	7,811	-0.08%
2021/02/24	11	44.88	21	45.04	44.90	-10	7,801	-0.13%
2021/02/23	2	45.63	7	45.63	45.80	-5	7,742	-0.06%
2021/02/22	3	45.62	66	44.69	46.00	-63	7,717	-0.82%
2021/02/19	2	43.95	136	43.99	44.15	-134	7,638	-1.75%	大賣/鉅額交易
2021/02/18	0	0.00	53	43.65	43.60	-53	7,631	-0.69%
2021/02/17	25	43.05	12	43.34	43.00	13	7,624	0.17%
2021/02/05	8	42.80	0	0.00	42.65	8	7,577	0.11%
2021/02/04	35	43.45	15	43.74	44.10	20	7,503	0.27%
2021/02/03	0	0.00	2	43.70	42.95	-2	7,483	-0.03%
2021/02/02	200	43.02	1	43.00	42.90	199	7,457	2.67%	大買/鉅額交易
2021/02/01	2	42.45	2	41.95	42.85	0	7,446	0.00%
2021/01/29	14	42.58	4	41.73	41.50	10	7,378	0.14%
2021/01/28	7	42.62	0	0.00	43.20	7	7,331	0.10%
2021/01/27	9	43.87	18	43.62	43.45	-9	7,299	-0.12%
2021/01/26	7	44.78	2	44.65	44.15	5	7,265	0.07%
2021/01/25	17	44.98	0	0.00	45.05	17	7,236	0.23%
2021/01/22	2	45.08	3	45.42	45.45	-1	7,200	-0.01%
2021/01/21	14	45.52	6	45.41	45.25	8	7,218	0.11%
2021/01/20	23	45.35	17	45.50	44.30	6	7,129	0.08%
2021/01/19	1	44.50	10	45.00	44.50	-9	6,758	-0.13%
2021/01/18	11	42.50	3	44.77	44.75	8	6,695	0.12%
2021/01/15	1	44.50	1	44.35	44.15	0	6,616	0.00%
2021/01/14	1	45.85	7	46.13	45.85	-6	6,546	-0.09%
2021/01/13	0	0.00	3	44.90	45.00	-3	6,443	-0.05%
2021/01/12	3	44.53	2	45.08	44.30	1	6,399	0.02%
2021/01/11	0	0.00	6	44.62	45.05	-6	6,261	-0.10%
2021/01/08	13	44.40	7	43.76	44.45	6	6,214	0.10%
2021/01/07	17	45.80	8	45.92	45.40	9	6,082	0.15%
2021/01/06	32	45.52	24	45.21	45.15	8	5,991	0.13%
2021/01/05	79	48.43	32	48.43	48.70	47	5,576	0.84%
2021/01/04	37	45.02	90	45.83	46.40	-53	4,678	-1.13%
2020/12/31	20	40.36	93	41.31	42.20	-73	4,107	-1.78%
2020/12/30	22	38.62	26	38.93	38.40	-4	3,578	-0.11%
2020/12/29	10	39.11	5	38.72	38.50	5	3,524	0.14%
2020/12/28	63	38.59	8	38.77	39.05	55	3,405	1.62%
2020/12/22	1	36.90	0	0.00	36.65	1	3,293	0.03%
2020/12/21	25	36.70	10	37.00	37.05	15	3,316	0.45%
2020/12/18	1	36.95	0	0.00	37.20	1	3,324	0.03%
2020/12/17	10	37.25	0	0.00	37.25	10	3,346	0.30%
2020/12/16	4	37.58	0	0.00	37.50	4	3,369	0.12%
2020/12/14	0	0.00	26	38.18	38.15	-26	3,439	-0.76%
2020/12/11	2	37.65	0	0.00	37.65	2	3,482	0.06%
2020/12/10	1	38.10	0	0.00	38.30	1	3,496	0.03%
2020/12/09	0	0.00	1	39.00	39.10	-1	3,514	-0.03%
2020/12/08	1	38.40	36	38.39	38.30	-35	3,449	-1.01%
2020/12/07	28	38.65	27.2	38.77	38.45	0.8	3,477	0.02%
2020/12/04	43	38.87	21	38.88	39.00	22	3,414	0.64%
2020/12/03	1	37.80	2	38.10	38.05	-1	3,220	-0.03%
2020/12/02	37	37.68	7	37.62	37.80	30	3,301	0.91%
2020/12/01	2	36.90	0	0.00	37.30	2	3,383	0.06%
2020/11/30	10	37.30	2	37.60	37.00	8	3,463	0.23%
2020/11/27	0	0.00	1	37.15	37.45	-1	3,488	-0.03%
2020/11/26	5	36.46	0	0.00	36.55	5	3,481	0.14%
2020/11/25	2	36.88	0	0.00	36.85	2	3,460	0.06%
2020/11/24	10	37.30	0	0.00	37.15	10	3,425	0.29%
2020/11/23	5	37.50	0	0.00	37.70	5	3,448	0.14%
2020/11/19	3	37.13	0	0.00	37.20	3	3,507	0.09%
2020/11/18	2	37.88	0	0.00	37.60	2	3,489	0.06%
2020/11/16	0	0.00	2	37.80	37.85	-2	3,631	-0.06%
2020/11/13	0	0.00	2	38.05	38.05	-2	3,733	-0.05%
2020/11/11	4	37.69	0	0.00	37.75	4	4,167	0.10%
2020/11/10	1	38.05	0	0.00	37.75	1	4,220	0.02%
2020/11/09	14	37.99	8	37.90	38.20	6	4,247	0.14%
2020/11/06	1	39.30	0	0.00	38.55	1	4,237	0.02%
2020/11/04	0	0.00	2	38.80	39.05	-2	4,255	-0.05%
2020/11/03	1	38.75	11	38.43	38.90	-10	4,240	-0.24%
2020/11/02	12	37.21	0	0.00	37.70	12	4,234	0.28%
2020/10/29	5	37.80	8	38.54	39.05	-3	4,282	-0.07%
2020/10/28	0	0.00	13	39.75	39.50	-13	4,318	-0.30%
2020/10/27	6	39.05	2	39.00	39.10	4	4,427	0.09%
2020/10/26	2	39.00	0	0.00	39.00	2	4,526	0.04%
2020/10/22	0	0.00	2	38.75	38.90	-2	4,651	-0.04%
2020/10/21	2	38.95	12	39.37	39.00	-10	4,662	-0.21%
2020/10/20	0	0.00	4	38.70	38.60	-4	4,646	-0.09%
2020/10/19	10	38.70	0	0.00	38.35	10	4,633	0.22%
2020/10/16	0	0.00	2	39.50	39.10	-2	4,603	-0.04%
2020/10/15	1	39.15	6	39.22	39.45	-5	4,569	-0.11%
2020/10/14	32	39.29	3	39.40	38.75	29	4,517	0.64%
2020/10/12	0	0.00	3	38.20	38.65	-3	4,340	-0.07%
2020/10/08	0	0.00	1	38.40	38.10	-1	4,375	-0.02%
2020/10/07	0	0.00	5	38.31	38.00	-5	4,419	-0.11%
2020/10/06	0	0.00	10	38.10	38.30	-10	4,572	-0.22%
2020/10/05	5	37.64	12	37.99	37.75	-7	4,611	-0.15%
2020/09/30	0	0.00	6	37.05	37.00	-6	4,620	-0.13%
2020/09/29	0	0.00	1	36.40	36.35	-1	4,616	-0.02%
2020/09/28	8	35.91	1	36.00	36.00	7	4,623	0.15%
2020/09/25	7	35.51	0	0.00	35.30	7	4,643	0.15%
2020/09/24	9	36.33	1	36.40	36.25	8	4,616	0.17%
2020/09/21	6	37.45	1	37.65	37.40	5	4,539	0.11%
2020/09/17	9	38.71	4	38.71	38.90	5	4,528	0.11%
2020/09/16	1	38.45	13	38.79	38.25	-12	4,499	-0.27%
2020/09/15	0	0.00	11	37.98	38.20	-11	4,456	-0.25%
2020/09/14	0	0.00	18	37.43	37.90	-18	4,497	-0.40%
2020/09/10	3	37.20	0	0.00	36.70	3	4,469	0.07%
2020/09/09	4	36.95	0	0.00	36.90	4	4,396	0.09%
2020/09/08	9	37.01	8	37.50	37.45	1	4,383	0.02%
2020/09/07	11	37.28	0	0.00	37.00	11	4,348	0.25%
2020/09/04	18	37.51	27	37.90	38.40	-9	4,253	-0.21%
2020/09/03	1	37.40	12	37.33	37.35	-11	4,080	-0.27%
2020/09/02	2	36.70	23	36.09	36.65	-21	4,003	-0.52%
2020/09/01	28	35.41	3	35.70	35.70	25	3,962	0.63%
2020/08/31	9	34.83	5	34.65	34.55	4	3,947	0.10%
2020/08/28	0	0.00	7	35.33	35.20	-7	3,934	-0.18%
2020/08/27	6	35.52	2	35.75	35.65	4	3,946	0.10%
2020/08/26	7	35.56	3	35.97	35.50	4	3,936	0.10%
2020/08/25	7	35.86	7	35.71	35.55	0	3,915	0.00%
2020/08/24	7	35.55	6	35.46	35.30	1	3,968	0.03%
2020/08/21	13	35.41	12	35.48	35.20	1	3,952	0.03%
2020/08/20	4	35.26	0	0.00	34.45	4	3,878	0.10%
2020/08/19	5	37.70	8	37.64	36.90	-3	3,757	-0.08%
2020/08/18	10	38.10	12	38.58	38.00	-2	3,648	-0.05%
2020/08/17	1	38.10	0	0.00	38.80	1	3,391	0.03%
2020/08/14	1	35.15	11	34.83	35.30	-10	3,229	-0.31%
2020/08/13	8	34.46	3	34.22	34.55	5	3,183	0.16%
2020/08/12	4	33.24	1	34.20	34.20	3	3,157	0.10%
2020/08/10	1	34.40	2	34.50	34.40	-1	3,160	-0.03%
2020/08/07	38	34.19	1	33.70	33.80	37	3,162	1.17%
2020/08/06	0	0.00	1	34.15	33.95	-1	3,154	-0.03%
2020/08/05	4	34.30	60	34.69	34.15	-56	3,154	-1.78%
2020/08/04	12	34.38	12	34.15	33.85	0	3,126	0.00%
2020/08/03	14	35.60	248	35.65	35.65	-234	3,092	-7.57%	大賣/鉅額交易
2020/07/31	54	35.98	5	35.58	36.30	49	3,028	1.62%
2020/07/30	202	35.06	20	34.90	34.75	182	2,899	6.28%	大買/鉅額交易
2020/07/29	13	33.85	1	33.75	34.00	12	2,865	0.42%
2020/07/28	6	34.28	4	34.06	33.60	2	2,934	0.07%
2020/07/27	7	33.17	8	33.78	33.00	-1	2,852	-0.04%
2020/07/23	2	33.40	2	33.40	33.80	0	2,851	0.00%
2020/07/22	0	0.00	1	33.65	33.60	-1	2,969	-0.03%
2020/07/21	0	0.00	6	33.43	33.50	-6	3,000	-0.20%
2020/07/20	1	32.60	0	0.00	32.75	1	2,997	0.03%
2020/07/17	2	32.70	0	0.00	32.45	2	3,018	0.07%
2020/07/16	9	33.17	4	34.23	33.15	5	3,020	0.17%
2020/07/15	0	0.00	3	34.20	33.80	-3	3,032	-0.10%
2020/07/13	5	34.31	23	33.67	34.50	-18	2,945	-0.61%
2020/07/10	0	0.00	8	33.15	33.60	-8	2,825	-0.28%
2020/07/09	2	32.95	21	32.65	32.90	-19	2,777	-0.68%
2020/07/08	5	32.35	0	0.00	32.35	5	2,750	0.18%
2020/07/07	5	31.91	1	31.95	32.00	4	2,734	0.15%
2020/07/06	1	32.40	5	32.39	32.30	-4	2,748	-0.15%
2020/07/03	1	31.80	1	31.80	31.75	0	2,777	0.00%
2020/07/02	23	31.65	5	31.73	31.85	18	2,813	0.64%
2020/07/01	3	31.60	1	31.40	31.65	2	2,840	0.07%
2020/06/30	4	31.08	5	31.15	30.95	-1	2,840	-0.04%
2020/06/29	6	30.65	0	0.00	31.00	6	2,853	0.21%
2020/06/24	1	31.15	0	0.00	31.20	1	2,850	0.04%
2020/06/23	3	31.80	0	0.00	31.65	3	2,861	0.10%
2020/06/22	2	31.60	0	0.00	32.10	2	2,870	0.07%
2020/06/19	8	32.19	15	32.23	32.00	-7	2,894	-0.24%
2020/06/18	3	33.02	17	32.89	33.75	-14	2,825	-0.50%
2020/06/17	2	31.83	0	0.00	31.85	2	2,843	0.07%
2020/06/16	1	31.90	4	31.94	31.80	-3	2,879	-0.10%
2020/06/15	3	31.38	0	0.00	31.25	3	2,951	0.10%
2020/06/12	3	31.93	0	0.00	32.15	3	2,976	0.10%
2020/06/11	51	33.83	39	32.77	32.75	12	3,003	0.40%
2020/06/10	0	0.00	2	33.50	33.30	-2	2,990	-0.07%
2020/06/09	36	33.46	0	0.00	33.20	36	3,034	1.19%
2020/06/08	4	33.50	0	0.00	33.20	4	3,061	0.13%
2020/06/05	0	0.00	1	32.90	33.10	-1	3,056	-0.03%
2020/06/04	0	0.00	1	32.70	32.80	-1	3,058	-0.03%
2020/06/03	6	32.82	5	32.81	32.70	1	3,082	0.03%
2020/06/02	4	32.55	2	32.40	32.45	2	3,077	0.06%
2020/06/01	3	32.10	7	32.01	32.10	-4	3,077	-0.13%
2020/05/29	42	31.21	86	31.73	31.00	-44	3,110	-1.41%
2020/05/28	4	31.24	0	0.00	30.95	4	3,069	0.13%
2020/05/27	4	31.30	0	0.00	31.25	4	3,097	0.13%
2020/05/26	1	31.50	0	0.00	31.25	1	3,126	0.03%
2020/05/22	4	31.38	3	31.20	31.20	1	3,142	0.03%
2020/05/21	4	32.43	0	0.00	32.25	4	3,129	0.13%
2020/05/20	1	32.40	1	32.40	32.45	0	3,124	0.00%
2020/05/19	1	32.00	0	0.00	31.70	1	3,138	0.03%
2020/05/15	0	0.00	76	32.61	32.10	-76	3,148	-2.41%
2020/05/14	1	33.10	21	33.26	32.65	-20	3,127	-0.64%
2020/05/13	10	33.88	0	0.00	34.05	10	3,123	0.32%
2020/05/12	5	33.85	0	0.00	34.30	5	3,143	0.16%
2020/05/11	0	0.00	1	34.25	34.10	-1	3,142	-0.03%
2020/05/08	11	34.56	1	34.75	34.10	10	3,157	0.32%
2020/05/07	0	0.00	15	34.25	34.35	-15	3,192	-0.47%
2020/05/05	6	33.61	3	34.07	33.50	3	3,243	0.09%
2020/05/04	25	32.59	10	34.03	33.95	15	3,264	0.46%
2020/04/30	64	32.50	10	32.30	32.60	54	3,207	1.68%
2020/04/29	4	32.25	1	32.50	32.40	3	3,221	0.09%
2020/04/27	3	32.43	6	32.57	32.35	-3	3,271	-0.09%
2020/04/24	12	30.38	1	30.40	30.60	11	3,171	0.35%
2020/04/23	3	29.98	2	30.20	30.00	1	3,185	0.03%
2020/04/22	4	29.58	5	30.05	30.05	-1	3,239	-0.03%
2020/04/21	3	29.18	1	29.15	29.15	2	3,381	0.06%
2020/04/20	7	29.98	0	0.00	29.70	7	3,404	0.21%
2020/04/16	3	28.55	0	0.00	28.90	3	3,396	0.09%
2020/04/15	0	0.00	1	28.95	28.90	-1	3,422	-0.03%
2020/04/13	0	0.00	1	27.85	27.55	-1	3,379	-0.03%
2020/04/10	0	0.00	3	27.25	27.20	-3	3,370	-0.09%
2020/04/08	4	27.54	1	28.00	27.30	3	3,374	0.09%
2020/04/07	0	0.00	2	26.70	26.70	-2	3,323	-0.06%
2020/04/01	10	25.00	2	24.95	25.25	8	3,263	0.25%
2020/03/31	0	0.00	3	24.55	24.90	-3	3,314	-0.09%
2020/03/27	4	25.14	3	25.20	24.20	1	3,302	0.03%
2020/03/26	0	0.00	1	24.35	24.60	-1	3,254	-0.03%
2020/03/25	0	0.00	7	24.31	24.20	-7	3,244	-0.22%
2020/03/24	0	0.00	4	22.00	22.65	-4	3,227	-0.12%
2020/03/23	10	20.98	2	22.00	20.70	8	3,232	0.25%
2020/03/20	2	22.73	0	0.00	22.90	2	3,237	0.06%
2020/03/19	3	21.38	0	0.00	21.15	3	3,217	0.09%
2020/03/18	4	24.25	5	24.11	23.50	-1	3,180	-0.03%
2020/03/17	4	24.85	0	0.00	24.70	4	3,150	0.13%
2020/03/16	2	26.50	0	0.00	25.85	2	3,130	0.06%
2020/03/13	1	26.00	5	26.55	26.90	-4	3,125	-0.13%
2020/03/12	3	29.47	0	0.00	28.60	3	3,079	0.10%
2020/03/11	1	31.00	2	31.60	30.75	-1	3,057	-0.03%
2020/03/10	2	30.20	0	0.00	31.55	2	3,068	0.07%
2020/03/09	4	31.08	0	0.00	30.85	4	3,122	0.13%
2020/03/06	1	32.95	0	0.00	33.00	1	3,168	0.03%
2020/03/05	0	0.00	1	33.55	32.85	-1	3,184	-0.03%
2020/03/04	1	32.60	0	0.00	32.35	1	3,171	0.03%
2020/03/03	3	32.57	1	33.15	33.20	2	3,124	0.06%
2020/03/02	0	0.00	3	32.95	32.60	-3	3,114	-0.10%
2020/02/27	7	32.33	2	31.88	31.60	5	3,154	0.16%
2020/02/26	1	33.10	1	33.90	33.10	0	3,182	0.00%
2020/02/25	0	0.00	20	33.15	33.30	-20	3,272	-0.61%
2020/02/24	2	33.63	0	0.00	33.75	2	3,320	0.06%
2020/02/19	2	35.00	8	34.90	35.00	-6	3,559	-0.17%
2020/02/18	10	35.60	0	0.00	35.05	10	3,665	0.27%
2020/02/17	2	35.33	0	0.00	35.40	2	4,009	0.05%
2020/02/14	0	0.00	2	36.00	35.95	-2	4,081	-0.05%
2020/02/13	1	35.55	1	35.55	35.40	0	4,359	0.00%
2020/02/12	0	0.00	8	35.80	36.10	-8	4,336	-0.18%
2020/02/11	0	0.00	15	35.60	35.75	-15	4,316	-0.35%
2020/02/10	7	34.40	2	34.30	34.15	5	4,283	0.12%
2020/02/07	23	36.08	8	35.90	35.00	15	4,237	0.35%
2020/02/05	11	38.23	24	38.27	38.05	-13	4,120	-0.32%
2020/02/04	10	37.70	25	37.93	37.85	-15	4,018	-0.37%
2020/02/03	28	36.61	5	36.46	36.60	23	3,977	0.58%
2020/01/31	11	37.84	1	37.80	37.80	10	3,945	0.25%
2020/01/30	2	36.93	3	37.40	36.95	-1	3,919	-0.03%
2020/01/20	5	38.46	10	38.75	38.70	-5	3,834	-0.13%
2020/01/17	14	38.73	18	38.94	38.85	-4	3,831	-0.10%
2020/01/16	1	38.55	7	39.11	39.50	-6	3,820	-0.16%
2020/01/15	8	38.49	4	38.35	38.30	4	3,794	0.11%
2020/01/14	0	0.00	2	36.55	37.00	-2	3,614	-0.06%
2020/01/13	2	36.10	12	35.87	36.10	-10	3,556	-0.28%
2020/01/10	2	34.65	14	34.69	35.05	-12	3,562	-0.34%
2020/01/09	0	0.00	6	35.19	35.35	-6	3,533	-0.17%
2020/01/03	1	35.30	0	0.00	35.20	1	3,476	0.03%
2020/01/02	0	0.00	5	35.15	35.00	-5	3,451	-0.14%
2019/12/27	0	0.00	1	34.50	34.40	-1	3,416	-0.03%
2019/12/26	3	35.13	2	35.33	34.85	1	3,412	0.03%
2019/12/24	0	0.00	6	33.78	33.85	-6	3,363	-0.18%
2019/12/20	0	0.00	1	35.00	35.25	-1	3,317	-0.03%
2019/12/19	5	34.70	0	0.00	34.80	5	3,292	0.15%
2019/12/18	0	0.00	1	35.30	35.30	-1	3,265	-0.03%
2019/12/17	0	0.00	2	35.55	35.60	-2	3,230	-0.06%
2019/12/16	0	0.00	1	34.60	34.70	-1	3,152	-0.03%
2019/12/13	1	34.25	31	34.11	34.25	-30	3,132	-0.96%
2019/12/12	1	34.90	3	34.55	34.70	-2	3,091	-0.06%
2019/12/10	0	0.00	8	34.50	34.50	-8	3,057	-0.26%
2019/12/06	4	34.06	0	0.00	34.10	4	3,029	0.13%
2019/12/05	0	0.00	3	34.25	34.10	-3	3,019	-0.10%
2019/12/04	9	34.21	5	34.06	34.10	4	3,004	0.13%
2019/12/03	1	34.65	0	0.00	34.85	1	2,933	0.03%
2019/12/02	1	33.50	2	33.53	33.80	-1	2,839	-0.04%
2019/11/29	1	33.30	0	0.00	33.30	1	2,796	0.04%
2019/11/27	10	33.80	18	33.43	33.80	-8	2,758	-0.29%
2019/11/26	7	33.34	3	33.33	33.10	4	2,710	0.15%
2019/11/25	0	0.00	9	33.89	34.00	-9	2,617	-0.34%
2019/11/22	10.2	33.59	7	33.44	33.50	3.2	2,547	0.13%
2019/11/21	6	32.67	0	0.00	33.00	6	2,439	0.25%
2019/11/20	0.2	32.80	3	32.82	32.90	-2.8	2,362	-0.12%
2019/11/19	0	0.00	1	32.60	32.50	-1	2,265	-0.04%
2019/11/18	2	32.10	12	31.99	32.20	-10	2,170	-0.46%
2019/11/15	50	31.52	6	31.58	31.75	44	2,042	2.15%
2019/11/14	46	31.57	51	31.78	31.50	-5	1,920	-0.26%
2019/11/13	0	0.00	3	29.68	29.75	-3	1,557	-0.19%
2019/11/12	6	29.45	14	29.55	29.95	-8	1,466	-0.55%
2019/11/11	1	27.85	2	28.20	28.15	-1	1,158	-0.09%
2019/11/05	0	0.00	3	28.43	28.50	-3	1,084	-0.28%
2019/11/04	0	0.00	1	28.20	28.15	-1	1,073	-0.10%
2019/11/01	2	27.85	0	0.00	27.80	2	1,058	0.19%
2019/10/29	0	0.00	3	28.23	28.00	-3	1,096	-0.27%
2019/10/25	1	28.35	0	0.00	28.10	1	1,154	0.09%
2019/10/24	0	0.00	5	28.30	28.35	-5	1,124	-0.44%
2019/10/23	4	27.83	6	28.12	27.70	-2	1,083	-0.18%
2019/10/22	2	27.08	0	0.00	27.20	2	1,026	0.19%
2019/10/18	3	26.70	0	0.00	27.05	3	1,024	0.29%
2019/10/15	2	26.70	2	26.70	26.70	0	940	0.00%
2019/10/09	6	26.88	0	0.00	26.85	6	916	0.65%
2019/10/07	2	27.40	0	0.00	27.35	2	896	0.22%
2019/10/03	2	27.40	0	0.00	27.55	2	896	0.22%
2019/10/01	1	28.20	0	0.00	28.10	1	880	0.11%
2019/09/17	0	0.00	1	28.70	28.65	-1	840	-0.12%
2019/09/12	2.1	29.07	0	0.00	29.10	2.1	846	0.25%
2019/09/11	0	0.00	1	29.00	28.70	-1	840	-0.12%
2019/09/09	1	28.85	3	28.77	28.75	-2	814	-0.25%
2019/09/06	0.1	28.30	10	28.15	28.30	-9.9	783	-1.26%
2019/09/05	1	27.90	10	27.85	27.80	-9	759	-1.19%
2019/09/03	0	0.00	3	27.60	27.75	-3	733	-0.41%
2019/08/30	4	27.50	0	0.00	27.50	4	716	0.56%
2019/08/27	0	0.00	1	27.55	27.50	-1	688	-0.15%
2019/08/22	0	0.00	20	28.50	28.40	-20	689	-2.90%
2019/08/20	0	0.00	10	27.60	27.65	-10	682	-1.47%
2019/08/14	50	27.00	50	27.00	27.00	0	685	0.00%
2019/08/06	3	26.38	3	27.05	27.50	0	713	0.00%
2019/08/05	1	27.25	36	27.33	27.20	-35	713	-4.91%
2019/08/02	0	0.00	91	28.04	28.00	-91	706	-12.87%
2019/08/01	32	28.91	4	28.91	28.75	28	711	3.94%
2019/07/31	80	30.08	140	30.15	30.05	-60	703	-8.53%	大賣/
2019/07/30	116.1	30.66	20	30.78	30.55	96.1	674	14.26%	大買/
2019/07/29	0	0.00	5	29.79	29.90	-5	615	-0.81%
2019/07/26	11	29.62	0	0.00	29.70	11	606	1.81%
2019/07/24	20	29.55	0	0.00	29.55	20	615	3.25%
2019/07/22	81	29.31	2	29.35	29.25	79	628	12.56%
2019/07/18	1	29.50	0	0.00	29.20	1	639	0.16%
2019/07/16	0	0.00	3	29.40	29.35	-3	679	-0.44%
2019/06/28	6	28.95	0	0.00	29.00	6	1,044	0.57%
2019/06/27	0	0.00	1	29.20	29.25	-1	1,044	-0.10%
2019/06/26	1	29.00	0	0.00	29.10	1	1,042	0.10%
2019/06/24	3	29.00	1	29.00	29.10	2	1,040	0.19%
2019/06/17	1	28.30	0	0.00	28.40	1	1,052	0.09%
2019/06/13	0	0.00	2	28.45	28.45	-2	1,063	-0.19%
2019/06/12	6	28.25	0	0.00	28.25	6	1,076	0.56%
2019/05/31	0.2	28.35	0	0.00	28.35	0.2	1,147	0.02%
2019/05/30	1	28.00	0	0.00	28.05	1	1,146	0.09%
2019/05/29	1	27.70	0	0.00	27.65	1	1,151	0.09%
2019/05/22	0	0.00	1	28.15	28.25	-1	1,180	-0.08%
2019/05/17	0	0.00	1	27.65	27.65	-1	1,259	-0.08%
2019/05/16	1	27.85	0	0.00	27.85	1	1,256	0.08%
2019/05/15	3	28.30	1	28.35	28.20	2	1,263	0.16%
2019/05/14	1	27.30	1	28.10	28.20	0	1,267	0.00%
2019/05/13	3	28.03	5	28.10	28.00	-2	1,257	-0.16%
2019/05/10	1	28.50	2	28.80	28.80	-1	1,253	-0.08%
2019/05/09	2	29.30	0	0.00	28.70	2	1,252	0.16%
2019/05/08	3	29.55	0	0.00	29.40	3	1,239	0.24%
2019/05/07	2	29.93	2	29.90	29.85	0	1,224	0.00%
2019/05/06	3	29.90	0	0.00	29.95	3	1,217	0.25%
2019/04/26	1	30.70	0	0.00	30.70	1	1,167	0.09%
2019/04/25	0	0.00	3	30.65	31.00	-3	1,178	-0.25%
2019/04/23	1	30.75	1	31.00	31.00	0	1,158	0.00%
2019/04/22	0	0.00	1	31.40	31.35	-1	1,142	-0.09%
2019/04/19	14	31.65	9	31.53	31.50	5	1,111	0.45%
2019/04/18	2	31.15	6	31.09	30.65	-4	1,035	-0.39%
2019/04/17	2	30.90	4	30.55	30.90	-2	1,002	-0.20%
2019/04/16	5	29.62	0	0.00	29.80	5	954	0.52%
2019/04/15	4	29.81	0	0.00	29.60	4	876	0.46%
2019/04/12	2	30.35	1	30.30	30.35	1	812	0.12%
2019/04/11	0	0.00	5	31.00	31.00	-5	793	-0.63%
2019/04/08	0	0.00	5	31.86	31.60	-5	766	-0.65%
2019/04/02	0	0.00	2	31.15	31.35	-2	741	-0.27%
2019/04/01	2	31.05	0	0.00	31.05	2	739	0.27%
2019/03/29	7	31.26	3	31.30	31.25	4	729	0.55%
2019/03/27	1	31.45	0	0.00	31.50	1	721	0.14%
2019/03/26	1	31.80	5	31.60	31.65	-4	723	-0.55%
2019/03/25	0	0.00	3	32.10	31.85	-3	727	-0.41%
2019/03/22	0	0.00	2	32.50	32.25	-2	723	-0.28%
2019/03/21	0	0.00	1	32.60	32.55	-1	716	-0.14%
2019/03/20	0	0.00	8	32.45	32.40	-8	717	-1.12%
2019/03/19	2	31.85	0	0.00	32.10	2	711	0.28%
2019/03/15	6	31.91	17	32.02	31.55	-11	707	-1.55%
2019/03/14	12	32.25	10	32.00	32.10	2	701	0.29%
2019/03/13	0	0.00	4	32.65	32.65	-4	706	-0.57%
2019/03/12	15	32.47	6	32.50	32.40	9	707	1.27%
2019/03/11	8	31.87	9	32.22	32.40	-1	714	-0.14%
2019/03/08	5	31.60	13	32.02	32.15	-8	720	-1.11%
2019/03/07	0	0.00	6	32.28	31.95	-6	737	-0.81%
2019/03/06	0	0.00	12	31.81	31.95	-12	734	-1.63%
2019/03/05	1	31.30	5	31.25	31.30	-4	731	-0.55%
2019/03/04	6	31.37	5	31.21	31.40	1	742	0.13%
2019/02/25	10	30.98	0	0.00	31.10	10	736	1.36%
2019/02/22	10	31.43	2	31.30	31.30	8	733	1.09%
2019/02/21	1	31.40	1	31.45	31.55	0	734	0.00%
2019/02/20	24	31.68	3	31.35	31.45	21	726	2.89%
2019/02/19	1	32.25	9	31.91	32.20	-8	683	-1.17%
2019/02/18	5	30.83	0	0.00	31.10	5	647	0.77%
2019/02/14	1	31.00	0	0.00	31.00	1	643	0.16%
2019/02/12	1	30.05	0	0.00	30.05	1	634	0.16%
2019/02/11	10	30.02	7	29.95	30.00	3	635	0.47%
2019/01/30	0	0.00	2	30.50	30.55	-2	627	-0.32%
2019/01/29	2	30.03	5	29.95	30.20	-3	629	-0.48%
2019/01/28	4	30.30	5	30.35	30.35	-1	651	-0.15%
2019/01/25	1	30.55	10	30.60	30.55	-9	655	-1.37%
2019/01/24	3	30.97	3	31.05	30.80	0	662	0.00%
2019/01/23	5	30.85	0	0.00	30.95	5	671	0.75%
2019/01/21	0	0.00	2	31.25	31.10	-2	691	-0.29%
2019/01/18	10	30.64	0	0.00	30.80	10	712	1.40%
2019/01/16	0	0.00	2	30.00	30.40	-2	710	-0.28%
2019/01/15	2	29.80	3	29.90	30.00	-1	711	-0.14%
2018/12/27	5	29.95	0	0.00	29.95	5	911	0.55%
2018/12/19	1	29.65	7	29.61	30.00	-6	969	-0.62%
2018/12/18	2	29.95	10	30.02	29.90	-8	979	-0.82%
2018/12/13	1	31.00	0	0.00	31.00	1	1,001	0.10%
2018/12/10	1	30.70	0	0.00	30.50	1	1,010	0.10%
2018/12/07	0	0.00	1	31.20	31.15	-1	1,017	-0.10%
2018/12/06	1	30.35	0	0.00	30.00	1	1,026	0.10%
2018/12/04	2	31.05	0	0.00	30.95	2	1,045	0.19%
2018/12/03	1	31.55	0	0.00	31.30	1	1,055	0.09%
2018/11/30	0	0.00	5	31.53	31.05	-5	1,048	-0.48%
2018/11/27	0	0.00	2	30.13	30.25	-2	1,028	-0.19%
2018/11/23	0	0.00	1	29.00	28.85	-1	1,074	-0.09%
2018/11/22	10	29.60	0	0.00	29.05	10	1,098	0.91%
2018/11/21	0	0.00	7	29.00	29.35	-7	1,150	-0.61%
2018/11/20	0	0.00	1	29.10	29.05	-1	1,301	-0.08%
2018/11/19	0	0.00	2	29.10	29.30	-2	1,444	-0.14%
2018/11/16	0	0.00	1	28.40	28.70	-1	1,474	-0.07%
2018/11/14	1	27.85	0	0.00	27.85	1	1,464	0.07%
2018/11/13	0	0.00	1	27.95	28.00	-1	1,467	-0.07%
2018/11/09	1	26.75	3	27.15	26.95	-2	1,463	-0.14%
2018/11/08	0	0.00	1	27.50	27.30	-1	1,464	-0.07%
2018/11/07	0	0.00	1	27.30	27.50	-1	1,461	-0.07%
2018/11/06	2	27.05	5	27.22	27.10	-3	1,472	-0.20%
2018/11/05	6	27.12	4	28.03	27.05	2	1,469	0.14%
2018/11/02	0	0.00	3	27.77	27.65	-3	1,439	-0.21%
2018/11/01	0	0.00	8	27.13	27.25	-8	1,433	-0.56%
2018/10/31	5	26.51	3	26.88	26.60	2	1,424	0.14%
2018/10/30	0	0.00	1	26.15	26.30	-1	1,420	-0.07%
2018/10/29	4	25.89	2	26.13	26.05	2	1,422	0.14%
2018/10/26	5	26.75	0	0.00	26.90	5	1,414	0.35%
2018/10/25	5	27.60	0	0.00	27.75	5	1,434	0.35%
2018/10/24	0	28.70	0	0.00	28.60	0	1,487	0.00%
2018/10/23	3	28.40	0	0.00	28.10	3	1,510	0.20%
2018/10/17	1	28.40	3	28.33	28.00	-2	1,508	-0.13%
2018/10/12	1	28.30	5	28.35	28.35	-4	1,487	-0.27%
2018/10/11	1	28.00	7	28.64	28.20	-6	1,481	-0.41%
2018/10/09	0	0.00	1	30.75	30.25	-1	1,438	-0.07%
2018/10/08	0	0.00	5	31.05	31.05	-5	1,434	-0.35%
2018/10/01	0	0.00	2	32.03	31.95	-2	1,416	-0.14%
2018/09/26	0	0.00	5	31.10	31.15	-5	1,416	-0.35%
2018/09/25	7	31.21	0	0.00	31.20	7	1,437	0.49%
2018/09/21	0	0.00	1	30.50	31.00	-1	1,437	-0.07%
2018/09/19	1	30.50	0	0.00	30.40	1	1,524	0.07%
2018/09/18	0	0.00	1	30.40	30.40	-1	1,559	-0.06%
2018/09/12	2	30.35	0	0.00	30.35	2	1,655	0.12%
2018/09/11	2	29.95	0	0.00	30.90	2	1,642	0.12%
2018/09/07	0	0.00	5	30.58	30.40	-5	1,615	-0.31%
2018/09/04	1	31.50	0	0.00	31.50	1	1,607	0.06%
2018/09/03	2	31.70	1	31.65	31.50	1	1,602	0.06%
2018/08/31	5	31.45	0	0.00	31.80	5	1,590	0.31%
2018/08/30	1	31.60	4	31.75	31.80	-3	1,574	-0.19%
2018/08/29	1	30.90	0	0.00	31.00	1	1,548	0.06%
2018/08/28	2	31.15	0	0.00	31.10	2	1,543	0.13%
2018/08/27	2	30.10	52	30.00	31.20	-50	1,500	-3.33%
2018/08/24	19	31.97	3	33.22	31.50	16	1,371	1.17%
2018/08/23	4	34.35	0	0.00	35.00	4	1,245	0.32%
2018/08/22	1	35.15	0	0.00	35.15	1	1,221	0.08%
2018/08/21	1	35.00	0	0.00	35.15	1	1,226	0.08%
2018/08/20	6	34.89	2	35.10	35.00	4	1,229	0.33%
2018/08/16	0	0.00	7	34.97	35.10	-7	1,235	-0.57%
2018/08/14	0	0.00	2	35.80	35.80	-2	1,234	-0.16%
2018/08/02	6	37.23	1	37.15	37.10	5	1,285	0.39%
2018/07/31	20	39.88	3	40.08	40.30	17	1,237	1.37%
2018/07/27	2	39.40	0	0.00	39.80	2	1,186	0.17%
2018/07/25	9	39.46	1	39.45	39.50	8	1,160	0.69%
2018/07/24	2	39.05	0	0.00	39.15	2	1,157	0.17%
2018/07/23	0	0.00	5	38.65	38.65	-5	1,148	-0.44%
2018/07/18	0	0.00	1	38.95	38.65	-1	1,175	-0.09%
2018/07/13	2	38.60	0	0.00	38.75	2	1,170	0.17%
2018/07/12	1	37.30	0	0.00	37.40	1	1,168	0.09%
2018/07/11	1	37.10	0	0.00	37.20	1	1,174	0.09%
2018/07/05	6	37.52	0	0.00	37.50	6	1,181	0.51%
2018/07/04	1	37.75	0	0.00	37.85	1	1,180	0.08%
2018/07/03	2	38.50	1	38.20	37.90	1	1,179	0.08%
2018/06/29	5	38.98	1	39.70	38.40	4	1,148	0.35%
2018/06/28	5	39.62	0	0.00	39.45	5	1,089	0.46%
2018/06/27	11	41.60	0	0.00	40.75	11	1,041	1.06%
2018/06/26	2	40.03	1	39.80	40.10	1	1,001	0.10%
2018/06/25	5	41.04	2	41.10	41.00	3	987	0.30%
2018/06/22	4	41.23	1	42.00	40.50	3	967	0.31%
2018/06/21	2	40.10	0	0.00	40.10	2	909	0.22%
2018/06/20	1	40.25	0	0.00	40.25	1	916	0.11%
2018/06/19	1	40.40	0	0.00	40.20	1	930	0.11%
2018/06/11	1	41.30	0	0.00	41.05	1	935	0.11%
2018/06/08	0	0.00	5	41.50	41.40	-5	934	-0.53%
2018/06/05	0	0.00	5	41.30	41.15	-5	937	-0.53%
2018/06/04	0	0.00	2	41.20	41.10	-2	921	-0.22%
2018/06/01	0	0.00	3	40.73	40.60	-3	922	-0.33%
2018/05/31	3	40.40	0	0.00	40.40	3	922	0.33%
2018/05/30	1	39.50	0	0.00	39.50	1	927	0.11%
2018/05/28	5	40.00	0	0.00	40.15	5	1,060	0.47%
2018/05/25	2	39.98	0	0.00	39.85	2	1,066	0.19%
2018/05/24	2	39.75	0	0.00	40.10	2	1,073	0.19%
2018/05/23	1	39.50	1	39.65	39.50	0	1,103	0.00%
2018/05/21	1	39.55	1	39.35	39.55	0	1,139	0.00%
2018/05/18	0	0.00	7	39.14	39.15	-7	1,146	-0.61%
2018/05/17	1	39.50	0	0.00	39.50	1	1,156	0.09%
2018/05/15	1	39.75	5	39.80	39.80	-4	1,159	-0.34%
2018/05/11	2	40.60	0	0.00	40.55	2	1,223	0.16%
2018/05/10	10	40.43	0	40.50	40.45	10	1,236	0.81%
2018/05/09	11	40.82	0	0.00	40.80	11	1,262	0.87%
2018/05/07	2	40.38	0.1	40.60	40.20	1.9	1,323	0.14%
2018/05/02	1	41.70	0	0.00	41.75	1	1,289	0.08%
2018/04/30	2	41.63	10	41.65	41.65	-8	1,301	-0.61%
2018/04/27	6	41.64	0	0.00	41.70	6	1,313	0.46%
2018/04/26	0	0.00	2	42.28	41.70	-2	1,312	-0.15%
2018/04/25	6	42.15	0	0.00	42.30	6	1,306	0.46%
2018/04/24	10	42.95	0	0.00	42.75	10	1,323	0.76%
2018/04/23	5	43.85	0	0.00	43.45	5	1,314	0.38%
2018/04/11	1	44.35	2	44.25	44.20	-1	1,340	-0.07%
2018/04/10	0	0.00	1	44.30	44.30	-1	1,350	-0.07%
2018/03/30	2	45.05	0	0.00	44.90	2	1,378	0.15%
2018/03/27	1	45.25	0	0.00	45.25	1	1,392	0.07%
2018/03/20	1	45.10	0	0.00	45.15	1	1,419	0.07%
2018/03/16	5	45.05	0	0.00	45.00	5	1,442	0.35%
2018/03/13	3	45.70	2	45.78	45.85	1	1,458	0.07%
2018/03/12	1	45.95	0	0.00	45.70	1	1,478	0.07%
2018/03/09	0	0.00	5	45.69	45.85	-5	1,520	-0.33%
2018/03/07	3	45.97	0	0.00	45.95	3	1,553	0.19%
2018/03/06	6	46.46	2	46.20	46.20	4	1,572	0.25%
2018/03/05	2	47.03	3	46.98	46.60	-1	1,588	-0.06%
2018/03/02	6	47.33	4	47.60	47.55	2	1,589	0.13%
2018/03/01	0	0.00	13	47.00	47.50	-13	1,521	-0.85%
2018/02/27	0	0.00	22	46.08	46.10	-22	1,475	-1.49%
2018/02/26	0	0.00	2	46.05	45.75	-2	1,505	-0.13%
2018/02/22	2	45.95	22	46.10	46.10	-20	1,568	-1.27%
2018/02/21	0	0.00	6	45.78	45.85	-6	1,608	-0.37%
2018/02/08	10	44.70	1	45.15	44.70	9	1,652	0.54%
2018/02/07	0	0.00	1	45.25	45.05	-1	1,675	-0.06%
2018/02/05	0	0.00	1	45.30	45.75	-1	1,746	-0.06%
2018/02/02	15	46.12	34	46.03	46.00	-19	1,776	-1.07%
2018/02/01	1	46.30	0	0.00	45.80	1	1,866	0.05%
2018/01/31	0	0.00	1	45.75	45.80	-1	1,988	-0.05%
2018/01/30	0	0.00	1	45.50	45.15	-1	2,339	-0.04%
2018/01/25	0	0.00	7	45.34	45.05	-7	2,479	-0.28%
2018/01/24	1	45.25	0	0.00	45.15	1	2,482	0.04%
2018/01/22	0	0.00	1	45.55	45.65	-1	2,482	-0.04%
2018/01/18	1	46.00	2	45.90	45.45	-1	2,511	-0.04%
2018/01/17	1	45.30	1	45.30	45.30	0	2,527	0.00%
2018/01/15	0	0.00	2	45.10	45.20	-2	2,555	-0.08%
2018/01/12	28	44.72	2	44.98	44.60	26	2,553	1.02%
2018/01/03	2	45.28	0	0.00	45.10	2	2,554	0.08%
2018/01/02	1	45.20	7	45.17	45.25	-6	2,557	-0.23%