億光 (2393)-凱基-新莊券商分點個股進出

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
80.5
漲跌
▼2.2
漲幅
-2.66%
成交量
6,884張
產業
上市光電類股
650人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-新莊券商分點個股進出

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-新莊券商分點個股進出
凱基-新莊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
2024/12/17	2	81.30	2	81.20	80.50	0	3,210	0.00%
2024/12/16	7	83.43	10	83.88	82.70	-3	3,180	-0.09%
2024/12/13	2	83.10	7	82.13	81.50	-5	3,083	-0.16%
2024/12/12	3	77.47	4	80.80	81.00	-1	3,001	-0.03%
2024/12/11	5	76.38	0	0.00	77.30	5	2,933	0.17%
2024/12/10	0	0.00	7	77.33	77.00	-7	2,931	-0.24%
2024/12/09	7	78.47	0	0.00	78.20	7	2,979	0.23%
2024/12/06	0	0.00	7	79.06	79.00	-7	3,004	-0.23%
2024/12/04	2	78.30	0	0.00	78.10	2	3,050	0.07%
2024/12/03	0	0.00	1	79.20	79.20	-1	3,061	-0.03%
2024/12/02	1	78.80	0	0.00	79.00	1	3,062	0.03%
2024/11/29	8	77.28	0	0.00	77.70	8	3,106	0.26%
2024/11/28	5	76.20	24	75.86	76.10	-19	3,117	-0.61%
2024/11/25	2	78.50	0	0.00	77.30	2	3,101	0.06%
2024/11/21	13	78.00	4	78.15	77.70	9	2,983	0.30%
2024/11/20	0	0.00	1	77.30	76.90	-1	2,926	-0.03%
2024/11/19	0	0.00	1	76.90	75.50	-1	2,860	-0.03%
2024/11/15	2	76.60	0	76.70	76.70	2	2,762	0.07%
2024/11/14	6	76.90	4	77.45	77.60	2	2,751	0.07%
2024/11/13	8.1	76.51	22	76.73	76.00	-13.9	2,736	-0.51%
2024/11/12	12.2	83.16	3	82.30	82.10	9.2	2,680	0.34%
2024/11/11	0	0.00	8	85.23	85.80	-8	2,684	-0.30%
2024/11/07	5	82.44	0	0.00	83.40	5	2,670	0.19%
2024/11/06	9	81.74	2	82.90	83.30	7	2,706	0.26%
2024/11/05	4	80.75	13	80.69	80.70	-9	2,713	-0.33%
2024/11/04	3	82.07	1	81.90	81.80	2	2,729	0.07%
2024/11/01	1	84.50	0	0.00	85.00	1	2,743	0.04%
2024/10/30	0	0.00	6	83.70	83.80	-6	2,765	-0.22%
2024/10/28	5	84.52	4	84.28	84.20	1	2,954	0.03%
2024/10/25	11	82.36	19	82.47	82.80	-8	2,949	-0.27%
2024/10/23	0	0.00	4	80.63	80.90	-4	3,066	-0.13%
2024/10/22	0	0.00	2	80.05	80.50	-2	3,037	-0.07%
2024/10/21	5	78.70	0	0.00	79.70	5	3,061	0.16%
2024/10/18	5	77.50	0	0.00	78.00	5	3,077	0.16%
2024/10/16	5	76.70	0	0.00	77.20	5	3,130	0.16%
2024/10/15	20	77.47	26	76.67	76.60	-6	3,113	-0.19%
2024/10/14	1	78.10	5	76.20	78.00	-4	3,161	-0.13%
2024/10/11	1	75.80	1	77.10	77.20	0	3,160	0.00%
2024/10/09	17	74.10	4	74.50	74.90	13	3,145	0.41%
2024/10/08	2	71.45	10	73.20	73.40	-8	3,139	-0.25%
2024/10/07	1	74.20	0	0.00	74.70	1	3,147	0.03%
2024/10/04	5	75.80	0	0.00	75.90	5	3,161	0.16%
2024/10/01	8	74.41	10.2	74.52	75.40	-2.2	3,212	-0.07%
2024/09/27	6	77.82	8	77.40	77.40	-2	3,489	-0.06%
2024/09/26	2	78.30	17	78.18	77.40	-15	3,813	-0.39%
2024/09/24	5	77.40	1	77.70	77.80	4	3,925	0.10%
2024/09/20	15	78.73	0	0.00	78.50	15	3,954	0.38%
2024/09/19	3	77.67	2	78.10	77.70	1	4,010	0.02%
2024/09/18	7	78.74	25	78.45	77.00	-18	4,054	-0.44%
2024/09/16	3	81.33	9	81.13	80.70	-6	4,067	-0.15%
2024/09/13	1	82.10	3	82.57	82.40	-2	4,134	-0.05%
2024/09/12	10	81.94	2	82.60	82.60	8	4,205	0.19%
2024/09/11	11	81.31	5	80.82	80.70	6	4,258	0.14%
2024/09/10	5	82.08	14	82.31	82.20	-9	4,279	-0.21%
2024/09/09	2	82.05	2	83.45	83.70	0	4,257	0.00%
2024/09/06	0	0.00	3	83.00	82.70	-3	4,326	-0.07%
2024/09/05	7	82.76	2	81.60	81.30	5	4,311	0.12%
2024/09/04	3	82.00	4	81.00	82.00	-1	4,289	-0.02%
2024/09/03	5.2	82.68	2	83.35	83.40	3.2	4,265	0.08%
2024/09/02	13	82.74	10	82.43	82.90	3	4,249	0.07%
2024/08/30	6	79.42	1	79.00	79.00	5	4,201	0.12%
2024/08/29	4	78.08	0	0.00	78.20	4	4,189	0.10%
2024/08/28	4	78.93	8	78.04	77.90	-4	4,208	-0.10%
2024/08/27	1	77.20	0	0.00	78.30	1	4,244	0.02%
2024/08/26	3	78.43	3	77.90	77.90	0	4,329	0.00%
2024/08/23	6	77.70	8	78.06	78.30	-2	4,361	-0.05%
2024/08/22	22	78.29	25.3	77.40	77.60	-3.3	4,387	-0.07%
2024/08/21	4	79.18	9	78.67	78.50	-5	4,417	-0.11%
2024/08/20	1	79.40	2	79.70	79.70	-1	4,442	-0.02%
2024/08/19	1	79.20	0	0.00	79.40	1	4,472	0.02%
2024/08/16	1	79.60	0.2	79.40	79.70	0.8	4,511	0.02%
2024/08/15	2	80.05	17	79.93	80.10	-15	4,547	-0.33%
2024/08/14	3	79.63	2	79.15	79.90	1	4,576	0.02%
2024/08/13	6	76.23	0	0.00	77.00	6	4,576	0.13%
2024/08/12	0	0.00	1	74.50	75.10	-1	4,632	-0.02%
2024/08/08	12	72.97	12	73.28	73.20	0	4,740	0.00%
2024/08/07	0	0.00	3	72.80	72.80	-3	4,723	-0.06%
2024/08/06	8	65.54	0.3	65.00	66.20	7.8	4,772	0.16%
2024/08/05	8	65.88	3	65.67	65.00	5	4,856	0.10%
2024/08/02	5	71.70	0	0.00	71.40	5	4,874	0.10%
2024/08/01	16	72.86	30	72.85	73.20	-14	4,898	-0.29%
2024/07/31	5	78.60	0	78.60	78.00	5	4,830	0.10%
2024/07/30	0	0.00	10	79.85	80.20	-10	4,784	-0.21%
2024/07/29	6	81.63	1	82.60	81.20	5	4,753	0.11%
2024/07/26	0	0.00	5	78.10	83.60	-5	4,668	-0.11%
2024/07/23	10	79.50	0.3	79.87	80.00	9.8	4,662	0.21%
2024/07/22	0	0.00	0.3	79.30	79.20	-0.3	4,663	-0.01%
2024/07/18	0.3	80.70	0	0.00	81.20	0.3	4,670	0.01%
2024/07/15	0	0.00	2	80.55	80.60	-2	4,749	-0.04%
2024/07/12	0.3	78.80	0	0.00	78.60	0.3	4,752	0.01%
2024/07/11	10	76.91	0	0.00	76.70	10	4,749	0.21%
2024/07/10	0	0.00	1	75.30	75.50	-1	4,793	-0.02%
2024/07/09	10	76.05	15	75.60	75.20	-5	4,815	-0.10%
2024/07/08	6.2	77.43	13.3	77.45	76.50	-7.1	4,789	-0.15%
2024/07/05	3	79.27	7.2	78.06	78.00	-4.2	4,805	-0.09%
2024/07/04	8.1	80.59	7	80.89	79.30	1.1	4,869	0.02%
2024/07/03	6.1	84.32	4	82.20	82.90	2.1	4,852	0.04%
2024/07/02	3	80.00	21	80.51	81.90	-18	4,718	-0.38%
2024/07/01	0	0.00	8	76.70	76.60	-8	4,398	-0.18%
2024/06/28	10	76.59	0	0.00	76.40	10	4,293	0.23%
2024/06/27	0.1	77.00	0	0.00	77.50	0.1	4,239	0.00%
2024/06/26	5	77.30	12	75.68	76.50	-7	4,227	-0.17%
2024/06/25	21	76.37	28	77.97	76.20	-7	4,185	-0.17%
2024/06/20	10	79.30	3	78.53	78.60	7	3,993	0.18%
2024/06/19	0	0.00	2	79.50	80.50	-2	3,956	-0.05%
2024/06/18	2	79.40	0	0.00	79.70	2	3,906	0.05%
2024/06/17	1	75.90	12	77.16	77.50	-11	3,872	-0.28%
2024/06/14	0	0.00	0	74.70	75.20	0	3,847	0.00%
2024/06/13	8	75.20	2	75.35	75.90	6	3,838	0.16%
2024/06/12	0	72.20	1	72.80	73.50	-1	3,784	-0.03%
2024/06/11	1	72.00	0	0.00	72.00	1	3,816	0.03%
2024/06/07	0	0.00	0.1	71.00	72.20	-0.1	3,809	0.00%
2024/06/06	2	72.20	0	0.00	72.00	2	3,801	0.05%
2024/06/05	0	0.00	1	72.50	73.10	-1	3,782	-0.03%
2024/06/04	0	0.00	1	72.30	72.00	-1	3,778	-0.03%
2024/06/03	1	71.90	2	71.95	71.80	-1	3,779	-0.03%
2024/05/31	1	72.30	1	72.60	72.20	0	3,763	0.00%
2024/05/30	1.1	73.40	0	0.00	72.40	1.1	3,722	0.03%
2024/05/29	4	71.83	1	71.10	71.80	3	3,647	0.08%
2024/05/28	1	70.50	1	71.30	72.00	0	3,654	0.00%
2024/05/27	6	70.55	4	70.48	70.70	2	3,640	0.05%
2024/05/24	17	70.04	0	0.00	70.30	17	3,609	0.47%
2024/05/22	12	70.28	0	0.00	70.10	12	3,543	0.34%
2024/05/20	0	0.00	1	68.70	68.40	-1	3,437	-0.03%
2024/05/17	1	68.20	0	0.00	68.60	1	3,386	0.03%
2024/05/10	2	66.70	4	67.80	68.20	-2	3,097	-0.06%
2024/05/09	2	66.30	23.1	65.79	65.40	-21.1	3,000	-0.70%
2024/05/08	0	0.00	2	70.00	69.30	-2	2,851	-0.07%
2024/05/06	3	67.03	15	67.75	67.60	-12	2,676	-0.45%
2024/05/03	0	0.00	2	64.50	64.80	-2	2,567	-0.08%
2024/04/29	0.1	63.00	7	62.86	62.50	-6.9	2,460	-0.28%
2024/04/26	0	0.00	1	61.10	61.20	-1	2,404	-0.04%
2024/04/25	2	61.40	1	61.90	61.10	1	2,378	0.04%
2024/04/24	0	0.00	2	61.60	61.70	-2	2,344	-0.09%
2024/04/23	1	60.10	0.2	59.40	59.30	0.8	2,299	0.04%
2024/04/22	1	58.30	5	58.24	57.90	-4	2,261	-0.18%
2024/04/19	9	61.32	1	60.40	59.90	8	2,188	0.37%
2024/04/18	15	62.30	0	0.00	62.40	15	2,125	0.71%
2024/04/17	0	0.00	1	60.30	60.80	-1	2,068	-0.05%
2024/04/16	4	59.63	1	60.30	59.80	3	2,027	0.15%
2024/04/12	11	61.06	0	0.00	60.70	11	1,949	0.56%
2024/04/11	6.2	61.54	0	61.60	60.80	6.2	1,952	0.32%
2024/04/10	1	59.70	6	60.88	61.50	-5	1,893	-0.26%
2024/04/09	1	58.70	0	0.00	58.10	1	1,769	0.06%
2024/04/08	0	0.00	5	57.44	57.50	-5	1,718	-0.29%
2024/04/03	0	0.00	2	55.00	55.00	-2	1,702	-0.12%
2024/04/02	0	0.00	5	54.40	54.40	-5	1,668	-0.30%
2024/04/01	0	0.00	5	54.30	54.10	-5	1,666	-0.30%
2024/03/29	0	0.00	5	53.80	53.60	-5	1,662	-0.30%
2024/03/27	0.5	54.00	10	54.00	54.00	-9.5	1,677	-0.57%
2024/03/26	1	54.50	6	54.08	53.70	-5	1,660	-0.30%
2024/03/22	0	0.00	15	54.17	54.10	-15	1,631	-0.92%
2024/03/21	1	53.20	0.5	53.12	53.50	0.5	1,577	0.03%
2024/03/20	1	53.50	0.1	54.00	53.40	0.9	1,561	0.06%
2024/03/19	0	0.00	2	53.50	53.40	-2	1,533	-0.13%
2024/03/18	0	0.00	1	53.20	53.40	-1	1,522	-0.07%
2024/03/14	0	0.00	3	53.40	53.30	-3	1,465	-0.20%
2024/03/13	1	52.90	1	52.30	52.50	0	1,403	0.00%
2024/03/12	0	0.00	2.5	51.94	52.10	-2.5	1,376	-0.18%
2024/03/07	3	51.83	0	0.00	51.50	3	1,355	0.22%
2024/03/04	0	0.00	5	51.40	51.40	-5	1,350	-0.37%
2024/03/01	0	0.00	1	50.40	51.70	-1	1,331	-0.08%
2024/02/27	0	50.50	0	0.00	50.30	0	1,275	0.00%
2024/02/23	0	0.00	1	50.30	50.10	-1	1,274	-0.08%
2024/02/21	0	49.95	0	0.00	49.95	0	1,277	0.00%
2024/02/19	0	0.00	3	50.07	49.95	-3	1,266	-0.24%
2024/01/30	1	48.40	0	0.00	48.50	1	1,213	0.08%
2024/01/29	5	48.78	0	0.00	48.50	5	1,207	0.41%
2024/01/26	3	49.25	0	0.00	49.20	3	1,190	0.25%
2024/01/22	2	48.25	0	0.00	48.60	2	1,157	0.17%
2024/01/15	0	0.00	1	48.90	48.75	-1	1,125	-0.09%
2024/01/11	0	0.00	2	49.05	49.70	-2	1,128	-0.18%
2024/01/05	0	0.00	1	49.60	48.80	-1	1,173	-0.09%
2024/01/04	0	0.00	2	50.10	50.20	-2	1,128	-0.18%
2024/01/03	0	0.00	1	49.65	49.70	-1	1,141	-0.09%
2024/01/02	0	0.00	2	50.15	50.30	-2	1,133	-0.18%
2023/12/29	1	49.85	4	49.74	50.00	-3	1,095	-0.27%
2023/12/26	2	48.50	2	48.60	48.50	0	1,008	0.00%
2023/12/25	3	48.50	1	48.55	48.40	2	1,003	0.20%
2023/12/22	0	0.00	1	47.60	47.60	-1	979	-0.10%
2023/12/20	0	0.00	1	47.35	47.35	-1	962	-0.10%
2023/12/15	0	0.00	1	47.25	47.10	-1	952	-0.10%
2023/12/14	7	47.12	0	0.00	47.05	7	937	0.75%
2023/12/13	2	46.90	0	0.00	46.85	2	928	0.22%
2023/12/11	0	0.00	2	47.00	46.95	-2	918	-0.22%
2023/12/08	3	46.43	0	0.00	46.35	3	914	0.33%
2023/12/05	0	0.00	1	46.85	47.00	-1	888	-0.11%
2023/12/04	4	47.00	0	0.00	46.90	4	881	0.45%
2023/12/01	10	47.05	3	47.25	47.00	7	888	0.79%
2023/11/29	3	46.68	0	0.00	46.70	3	859	0.35%
2023/11/28	10	46.76	0	0.00	46.75	10	855	1.17%
2023/11/27	5	46.68	0	0.00	46.65	5	861	0.58%
2023/11/24	0.2	46.90	0	0.00	46.60	0.2	860	0.02%
2023/11/20	0	0.00	2	46.20	46.05	-2	839	-0.24%
2023/11/17	5	45.47	0	0.00	45.60	5	844	0.59%
2023/11/16	1	45.45	0	0.00	45.55	1	856	0.12%
2023/11/15	3	45.12	0	0.00	45.15	3	917	0.33%
2023/11/13	1	45.05	0	0.00	45.00	1	928	0.11%
2023/11/09	0	0.00	2	45.40	45.40	-2	947	-0.21%
2023/11/07	1	45.05	0	0.00	45.05	1	978	0.10%
2023/11/06	0	0.00	2	45.45	45.55	-2	985	-0.20%
2023/11/03	2	45.05	0	0.00	45.25	2	990	0.20%
2023/10/25	2	44.45	0	0.00	44.15	2	1,210	0.17%
2023/10/19	2	44.50	0	0.00	44.55	2	1,265	0.16%
2023/10/13	1	45.25	3	45.10	45.25	-2	1,271	-0.16%
2023/09/26	0	46.50	0	0.00	46.80	0	1,584	0.00%
2023/09/21	3	46.48	0	0.00	46.30	3	1,647	0.18%
2023/09/20	0	0.00	1	47.40	47.15	-1	1,670	-0.06%
2023/09/18	0	0.00	2	48.10	48.10	-2	1,743	-0.11%
2023/09/15	0	0.00	1	48.10	48.45	-1	1,774	-0.06%
2023/09/14	0	0.00	2	47.95	47.65	-2	1,774	-0.11%
2023/09/07	2	47.85	0	0.00	47.75	2	1,875	0.11%
2023/09/06	0	47.80	0	0.00	47.95	0	1,893	0.00%
2023/09/05	2	47.15	2	47.35	47.50	0	1,915	0.00%
2023/09/04	1	46.45	1	46.70	46.80	0	1,942	0.00%
2023/09/01	0	0.00	2	46.55	46.60	-2	2,014	-0.10%
2023/08/30	2	45.98	0	0.00	46.00	2	2,087	0.10%
2023/08/29	0	0.00	1	45.95	46.00	-1	2,114	-0.05%
2023/08/28	0	0.00	1	45.80	45.85	-1	2,185	-0.05%
2023/08/22	0	0.00	3	45.70	45.40	-3	2,219	-0.14%
2023/08/21	5	45.59	0	0.00	45.20	5	2,227	0.22%
2023/08/17	1	47.40	0	0.00	48.15	1	2,231	0.04%
2023/08/14	0	0.00	1	49.15	48.30	-1	2,528	-0.04%
2023/08/10	1	48.50	0	0.00	48.20	1	2,605	0.04%
2023/08/02	0	0.00	4	49.33	48.60	-4	2,674	-0.15%
2023/08/01	1	51.80	0	0.00	51.20	1	2,623	0.04%
2023/07/31	0	0.00	3	52.10	51.90	-3	2,566	-0.12%
2023/07/27	0	0.00	5	52.50	52.50	-5	2,476	-0.20%
2023/07/24	0	0.00	16	52.24	52.10	-16	2,422	-0.66%
2023/07/21	1	52.00	36	52.99	52.70	-35	2,404	-1.46%
2023/07/20	0	0.00	4	53.70	53.40	-4	2,382	-0.17%
2023/07/19	0	0.00	11	54.03	53.30	-11	2,367	-0.46%
2023/07/18	0	0.00	10	53.30	53.60	-10	2,352	-0.43%
2023/07/17	1	54.20	0	0.00	54.20	1	2,317	0.04%
2023/07/14	0	0.00	1	54.30	53.80	-1	2,308	-0.04%
2023/07/13	1	53.70	5	54.10	53.50	-4	2,292	-0.17%
2023/07/12	2	54.70	1	54.90	54.20	1	2,270	0.04%
2023/07/11	6.2	54.03	1	54.20	54.30	5.2	2,242	0.23%
2023/07/10	7	53.19	0	0.00	53.10	7	2,217	0.32%
2023/07/07	1	53.60	7	53.14	53.20	-6	2,190	-0.27%
2023/07/06	14	54.67	6	55.00	54.40	8	2,152	0.37%
2023/07/05	25	53.66	6	53.45	53.50	19	2,047	0.93%
2023/07/04	2	52.20	3.4	52.28	52.00	-1.4	1,962	-0.07%
2023/07/03	0	0.00	2	52.25	52.20	-2	1,953	-0.10%
2023/06/30	0	0.00	2	51.55	51.70	-2	1,956	-0.10%
2023/06/26	0.6	51.04	1	50.90	51.20	-0.5	1,939	-0.02%
2023/06/21	0	0.00	1	50.10	50.10	-1	1,929	-0.05%
2023/06/20	0	0.00	40	48.81	48.80	-40	1,898	-2.11%
2023/06/15	1	49.85	0	0.00	49.85	1	1,858	0.05%
2023/06/13	0.6	49.81	6	49.65	50.00	-5.4	1,831	-0.29%
2023/06/12	0	0.00	7	48.75	48.55	-7	1,793	-0.39%
2023/06/08	0	0.00	4	49.65	49.55	-4	1,748	-0.23%
2023/06/07	14	50.30	15	50.02	50.30	-1	1,725	-0.06%
2023/06/05	4	48.70	4	49.10	48.70	0	1,633	0.00%
2023/05/30	1	47.50	1	47.10	47.00	0	1,520	0.00%
2023/05/29	1	47.30	1	47.20	47.30	0	1,505	0.00%
2023/05/26	2	46.70	0	0.00	46.70	2	1,482	0.13%
2023/05/25	0	46.80	0	0.00	46.55	0	1,474	0.00%
2023/05/24	3	46.70	1	46.90	46.95	2	1,461	0.14%
2023/05/18	0	0.00	12	45.89	46.15	-12	1,324	-0.91%
2023/05/17	0	0.00	1	43.55	43.45	-1	1,100	-0.09%
2023/05/16	1	42.40	3	42.25	41.80	-2	1,010	-0.20%
2023/05/15	0	0.00	1	42.40	41.90	-1	995	-0.10%
2023/04/26	0	0.00	6	38.90	39.45	-6	973	-0.62%
2023/04/21	0	0.00	2	39.60	39.40	-2	958	-0.21%
2023/03/30	0	0.00	2	40.65	40.55	-2	871	-0.23%
2023/03/27	8	40.46	0	0.00	40.20	8	812	0.98%
2023/03/24	2	40.08	0	0.00	40.55	2	791	0.25%
2023/03/23	0	0.00	1	39.65	39.50	-1	747	-0.13%
2023/03/22	0	0.00	1	39.65	39.40	-1	751	-0.13%
2023/03/17	3	39.05	0	0.00	39.05	3	737	0.41%
2023/03/09	13	39.99	0	0.00	39.40	13	703	1.85%
2023/03/08	0	0.00	54	39.61	40.00	-54	700	-7.71%
2023/03/07	2	39.60	19	39.55	39.55	-17	686	-2.48%
2023/03/06	0	0.00	130	39.47	39.40	-130	679	-19.13%	大賣/鉅額交易
2023/02/23	5	38.85	0	0.00	38.85	5	622	0.80%
2023/02/22	1	39.00	1	38.85	39.05	0	613	0.00%
2023/02/21	2	38.73	6	38.86	39.20	-4	601	-0.67%
2023/02/15	0	0.00	19	37.10	37.10	-19	570	-3.33%
2023/02/14	17	36.94	0	0.00	37.00	17	570	2.98%
2023/02/13	2	37.05	0	0.00	36.90	2	569	0.35%
2023/02/07	0	0.00	1	37.45	37.40	-1	530	-0.19%
2023/02/02	1	38.05	1	38.10	37.95	0	511	0.00%
2023/02/01	0	0.00	2	37.70	37.60	-2	498	-0.40%
2023/01/16	0	0.00	5	36.85	36.85	-5	480	-1.04%
2022/12/29	5	37.00	5	36.82	36.80	0	540	0.00%
2022/12/28	5	37.55	5	37.20	37.20	0	545	0.00%
2022/12/22	7	37.20	0	0.00	37.15	7	564	1.24%
2022/12/13	1	38.00	0	0.00	38.00	1	614	0.16%
2022/12/12	1	37.50	0	0.00	37.80	1	615	0.16%
2022/12/01	5	37.65	0	0.00	37.70	5	618	0.81%
2022/11/21	0	0.00	2.1	37.04	37.10	-2.1	636	-0.33%
2022/11/16	4	37.25	0	0.00	37.30	4	656	0.61%
2022/11/15	0	0.00	4	37.40	37.45	-4	658	-0.61%
2022/11/07	8	35.99	0	0.00	35.70	8	741	1.08%
2022/11/03	3	35.25	0	0.00	35.45	3	785	0.38%
2022/11/02	3	35.35	0	0.00	35.45	3	793	0.38%
2022/10/27	3	35.25	0	0.00	35.45	3	899	0.33%
2022/10/26	0	0.00	4	34.60	34.85	-4	942	-0.42%
2022/10/25	3	35.20	0	0.00	34.55	3	967	0.31%
2022/10/24	5	35.64	0	0.00	35.05	5	975	0.51%
2022/10/19	3	35.45	8	35.36	35.10	-5	979	-0.51%
2022/10/18	5	35.10	0	0.00	35.40	5	975	0.51%
2022/10/17	0	0.00	1	34.90	35.00	-1	981	-0.10%
2022/10/12	2	34.03	0	0.00	34.00	2	999	0.20%
2022/10/07	6	35.10	0	0.00	35.10	6	1,037	0.58%
2022/10/05	3	35.25	0	0.00	35.15	3	1,063	0.28%
2022/10/04	5	34.92	0	0.00	35.05	5	1,075	0.46%
2022/09/29	1	34.60	0	0.00	34.55	1	1,089	0.09%
2022/09/28	2	34.55	0	0.00	34.30	2	1,096	0.18%
2022/09/20	3	38.65	0	0.00	38.60	3	1,133	0.26%
2022/09/14	2	37.83	0	0.00	37.80	2	1,169	0.17%
2022/09/08	2	37.60	0	0.00	37.85	2	1,213	0.16%
2022/09/06	3	38.23	4	38.18	38.15	-1	1,231	-0.08%
2022/08/19	2	39.50	2	39.60	39.65	0	1,296	0.00%
2022/08/12	100	38.70	0	0.00	38.70	100	1,252	7.98%
2022/08/11	0	0.00	14	38.98	39.65	-14	1,239	-1.13%
2022/08/10	2	38.23	0	0.00	38.15	2	1,228	0.16%
2022/08/03	111	36.56	0	0.00	36.55	111	1,297	8.56%	大買/鉅額交易
2022/08/02	1	40.95	0	0.00	40.95	1	1,230	0.08%
2022/07/29	0	0.00	1	41.65	41.55	-1	1,204	-0.08%
2022/07/25	1	41.55	0	0.00	41.75	1	1,263	0.08%
2022/07/21	2	42.10	0	0.00	42.30	2	1,293	0.15%
2022/07/20	0	0.00	50	42.05	41.85	-50	1,297	-3.85%
2022/07/14	0	0.00	1	39.10	39.60	-1	1,310	-0.08%
2022/07/13	3	39.32	2	39.10	39.20	1	1,328	0.08%
2022/07/12	0.1	38.85	0	0.00	38.65	0.1	1,318	0.00%
2022/07/11	0	0.00	20	39.95	40.30	-20	1,314	-1.52%
2022/07/08	0	0.00	30	40.45	40.20	-30	1,321	-2.27%
2022/07/07	0	0.00	5	39.65	39.65	-5	1,328	-0.38%
2022/07/06	5	38.75	0	0.00	38.75	5	1,358	0.37%
2022/07/04	0.1	39.65	0	0.00	39.15	0.1	1,378	0.00%
2022/07/01	53	39.42	0	0.00	39.25	53	1,408	3.76%
2022/06/24	0	0.00	1	42.30	41.80	-1	1,498	-0.07%
2022/06/23	1	41.95	0	0.00	41.90	1	1,524	0.07%
2022/06/22	0	0.00	4	42.33	41.90	-4	1,535	-0.26%
2022/06/21	4	42.75	0	0.00	42.70	4	1,553	0.26%
2022/06/20	3	41.83	5	41.73	41.50	-2	1,560	-0.13%
2022/06/14	0	0.00	40	42.30	42.60	-40	1,584	-2.53%
2022/06/10	8	44.15	0	0.00	44.20	8	1,599	0.50%
2022/06/09	3	44.75	0	0.00	44.75	3	1,592	0.19%
2022/06/08	80	45.08	0	0.00	44.90	80	1,600	5.00%
2022/06/02	1	44.75	0	0.00	44.75	1	1,660	0.06%
2022/05/31	1	44.85	0	0.00	44.85	1	1,733	0.06%
2022/05/30	0	0.00	1	45.00	45.05	-1	1,748	-0.06%
2022/05/11	10	42.25	0	0.00	42.15	10	2,337	0.43%
2022/05/05	0	0.00	2	43.63	44.15	-2	2,724	-0.07%
2022/05/04	5	43.47	5	43.66	43.25	0	2,780	0.00%
2022/05/03	2	43.40	0	0.00	43.50	2	2,861	0.07%
2022/04/27	1	42.90	0	0.00	43.05	1	3,817	0.03%
2022/04/21	1	45.35	0	0.00	45.50	1	5,049	0.02%
2022/04/20	1	45.25	1	45.50	45.50	0	5,144	0.00%
2022/04/11	2	47.00	0	0.00	46.35	2	5,295	0.04%
2022/04/07	1	47.45	0	0.00	47.15	1	5,386	0.02%
2022/03/30	0	0.00	3	48.80	48.55	-3	5,405	-0.06%
2022/03/28	1	49.50	0	0.00	49.65	1	5,324	0.02%
2022/03/25	21	50.30	0	0.00	50.30	21	5,308	0.40%
2022/03/14	0	0.00	1	48.30	48.50	-1	5,357	-0.02%
2022/03/11	1	48.05	0	0.00	48.00	1	5,408	0.02%
2022/03/07	1	48.00	0	0.00	48.00	1	5,519	0.02%
2022/03/04	1	50.00	4	50.00	49.50	-3	5,546	-0.05%
2022/03/01	2	49.60	0	0.00	50.60	2	5,917	0.03%
2022/02/25	1	49.25	0	0.00	49.60	1	6,680	0.01%
2022/02/24	3	49.82	0	0.00	49.60	3	6,893	0.04%
2022/02/23	2	51.50	0	0.00	51.40	2	6,855	0.03%
2022/02/21	6	52.08	0	0.00	52.10	6	6,781	0.09%
2022/02/18	2	52.90	0	0.00	53.00	2	6,731	0.03%
2022/02/16	3	53.23	0	0.00	53.10	3	6,713	0.04%
2022/02/15	4	53.40	0	0.00	53.10	4	6,681	0.06%
2022/02/14	0	0.00	10	54.40	54.10	-10	6,610	-0.15%
2022/02/11	11	56.24	0	0.00	56.20	11	6,546	0.17%
2022/02/10	16	56.31	13	56.08	55.70	3	6,492	0.05%
2022/02/09	4	55.28	1	55.20	56.30	3	6,326	0.05%
2022/02/08	0	0.00	1	54.60	54.50	-1	6,208	-0.02%
2022/01/26	1	53.80	0	0.00	53.60	1	6,104	0.02%
2022/01/25	2	53.80	0	0.00	53.50	2	6,099	0.03%
2022/01/24	1	53.30	0	0.00	54.90	1	6,050	0.02%
2022/01/21	0	0.00	0.5	55.05	54.40	-0.5	5,925	-0.01%
2022/01/20	6	57.70	26	57.06	56.30	-20	5,727	-0.35%
2022/01/19	1.5	56.77	1	56.90	57.00	0.5	5,085	0.01%
2022/01/18	17	56.48	4	56.70	57.00	13	4,777	0.27%
2022/01/17	0	0.00	16	54.82	54.60	-16	4,262	-0.38%
2022/01/14	2	51.70	0	0.00	51.80	2	4,001	0.05%
2022/01/12	1	53.00	0	0.00	52.20	1	3,800	0.03%
2022/01/10	2	51.50	4	52.40	52.50	-2	3,739	-0.05%
2022/01/07	2	52.00	0	0.00	51.80	2	3,717	0.05%
2022/01/06	1	52.30	0	0.00	52.20	1	3,687	0.03%
2022/01/05	1	52.30	0	0.00	52.70	1	3,692	0.03%
2022/01/04	0	0.00	3	53.40	52.60	-3	3,700	-0.08%
2022/01/03	0	0.00	3	53.80	53.40	-3	3,671	-0.08%
2021/12/30	0	0.00	1	52.80	52.70	-1	3,581	-0.03%
2021/12/28	0	0.00	1	53.00	52.40	-1	3,596	-0.03%
2021/12/27	0	0.00	1	52.40	52.50	-1	3,601	-0.03%
2021/12/23	1	52.40	2	52.05	52.00	-1	3,597	-0.03%
2021/12/22	0	0.00	7	51.80	51.60	-7	3,630	-0.19%
2021/12/21	0	0.00	3	51.10	51.30	-3	3,635	-0.08%
2021/12/17	1	50.60	0	0.00	50.80	1	3,710	0.03%
2021/12/15	0	0.00	6	51.15	50.80	-6	3,789	-0.16%
2021/12/14	2	50.50	3	50.30	50.40	-1	3,783	-0.03%
2021/12/13	1	50.90	0	0.00	51.30	1	3,764	0.03%
2021/12/10	1	51.10	0	0.00	51.30	1	3,771	0.03%
2021/12/06	3	51.70	1	51.90	51.90	2	3,721	0.05%
2021/12/03	2	51.35	0	0.00	51.80	2	3,754	0.05%
2021/12/02	6	50.78	5	52.36	51.00	1	3,808	0.03%
2021/11/29	3	50.12	4	51.00	50.30	-1	3,835	-0.03%
2021/11/26	5	51.06	0	0.00	50.10	5	3,817	0.13%
2021/11/25	8	52.78	1	54.40	52.40	7	3,739	0.19%
2021/11/24	27	55.61	6	56.55	54.00	21	3,584	0.59%
2021/11/23	1	57.30	5	57.30	57.30	-4	2,883	-0.14%
2021/11/22	0	0.00	5	52.00	52.10	-5	2,669	-0.19%
2021/11/18	22	50.98	2	51.70	50.90	20	2,832	0.71%
2021/11/17	2	50.90	1	50.80	50.90	1	2,906	0.03%
2021/11/15	1	51.80	5	51.26	51.60	-4	3,041	-0.13%
2021/11/10	0	0.00	1	50.60	50.70	-1	3,319	-0.03%
2021/11/09	2	49.95	0	0.00	49.75	2	3,417	0.06%
2021/11/05	1	50.10	0	0.00	50.50	1	3,784	0.03%
2021/11/04	0	0.00	9	51.07	51.10	-9	3,904	-0.23%
2021/11/03	0	0.00	3	50.50	50.50	-3	4,078	-0.07%
2021/11/02	3	50.07	2	50.10	50.00	1	4,176	0.02%
2021/11/01	10	50.80	0	0.00	51.00	10	4,254	0.24%
2021/10/29	1	49.50	1	49.55	49.50	0	4,507	0.00%
2021/10/28	2	49.00	0	0.00	48.80	2	4,728	0.04%
2021/10/26	1	49.15	0	0.00	48.70	1	5,136	0.02%
2021/10/14	0	0.00	3	45.15	45.15	-3	7,203	-0.04%
2021/10/12	1	45.15	0	0.00	45.05	1	7,380	0.01%
2021/10/06	3	46.07	0	0.00	46.00	3	7,765	0.04%
2021/10/01	3	46.80	0	0.00	46.55	3	8,601	0.03%
2021/09/29	2	47.50	0	0.00	47.50	2	8,701	0.02%
2021/09/28	0	0.00	2	49.55	49.60	-2	8,753	-0.02%
2021/09/27	5	49.42	0	0.00	49.35	5	8,799	0.06%
2021/09/24	5	50.08	1	50.20	50.10	4	8,835	0.05%
2021/09/23	2	50.30	0	0.00	49.20	2	8,824	0.02%
2021/09/22	3	50.17	1.1	50.12	49.70	1.9	8,859	0.02%
2021/09/15	1	51.00	0	0.00	51.00	1	9,445	0.01%
2021/09/07	2	53.80	0	0.00	53.80	2	9,859	0.02%
2021/09/06	2	55.00	0	0.00	53.60	2	9,888	0.02%
2021/09/03	1	54.20	1	54.00	54.90	0	10,022	0.00%
2021/09/01	0	0.00	2	56.15	57.30	-2	10,045	-0.02%
2021/08/31	1.1	56.20	0.5	54.80	55.40	0.6	10,046	0.01%
2021/08/27	0.5	56.70	0	0.00	55.90	0.5	10,095	0.00%
2021/08/24	5.1	53.94	3	52.83	52.90	2.1	10,063	0.02%
2021/08/23	0	0.00	2	53.90	54.10	-2	10,023	-0.02%
2021/08/19	1	51.00	0	0.00	51.00	1	10,086	0.01%
2021/08/18	1	55.30	0	0.00	55.50	1	10,269	0.01%
2021/08/17	2	54.10	0	0.00	53.70	2	10,262	0.02%
2021/08/13	2	56.95	3	56.97	56.30	-1	10,209	-0.01%
2021/08/12	8	56.91	0	0.00	57.80	8	10,116	0.08%
2021/08/11	4	57.60	2	59.90	56.70	2	10,071	0.02%
2021/08/10	3	62.50	4	63.18	62.90	-1	9,811	-0.01%
2021/08/09	4	63.85	1	63.60	63.00	3	9,735	0.03%
2021/08/06	2	66.40	0	0.00	66.50	2	9,614	0.02%
2021/08/05	0	0.00	7	67.74	67.90	-7	9,582	-0.07%
2021/08/04	13	67.28	1	67.00	67.20	12	9,543	0.13%
2021/08/03	3	65.33	6	65.82	66.00	-3	9,336	-0.03%
2021/08/02	3	64.03	1.2	64.57	64.10	1.8	9,122	0.02%
2021/07/30	2	64.75	6	62.45	62.60	-4	9,012	-0.04%
2021/07/29	2	60.55	6	62.92	64.50	-4	8,776	-0.05%
2021/07/28	3	59.47	1	59.50	59.70	2	8,538	0.02%
2021/07/26	3	63.80	11	63.06	63.90	-8	8,311	-0.10%
2021/07/23	6	59.80	9	61.88	59.70	-3	8,023	-0.04%
2021/07/22	7	60.34	5	59.90	59.40	2	7,767	0.03%
2021/07/21	57	59.49	127.2	57.62	60.40	-70.2	7,496	-0.94%	大賣/
2021/07/20	2	56.35	1	57.20	55.90	1	7,109	0.01%
2021/07/19	1	57.20	5	57.56	57.70	-4	7,067	-0.06%
2021/07/16	2	57.15	19	57.41	57.00	-17	7,087	-0.24%
2021/07/15	2	55.50	4	56.38	56.80	-2	7,048	-0.03%
2021/07/14	1	56.30	97	56.68	55.90	-96	7,063	-1.36%
2021/07/13	130	55.91	32	56.90	55.60	98	7,010	1.40%	大買/
2021/07/12	88	57.04	13	58.27	57.10	75	6,831	1.10%
2021/07/09	14	55.93	3	54.80	56.10	11	6,422	0.17%
2021/07/08	0	0.00	2	53.00	53.40	-2	6,169	-0.03%
2021/07/07	0	0.00	8	52.56	52.60	-8	6,308	-0.13%
2021/07/06	10	52.17	2	52.20	52.00	8	6,386	0.13%
2021/07/05	9	53.82	2	54.10	54.20	7	6,544	0.11%
2021/07/01	1	51.40	1	51.40	51.00	0	6,638	0.00%
2021/06/30	1	52.50	1	52.50	52.70	0	6,777	0.00%
2021/06/29	4	52.40	1	53.00	52.60	3	6,773	0.04%
2021/06/28	2	53.25	1	53.90	53.20	1	6,831	0.01%
2021/06/25	15	54.23	3	55.03	54.50	12	6,782	0.18%
2021/06/24	6	53.62	6.1	54.13	54.80	-0.1	6,558	0.00%
2021/06/23	0	0.00	4.3	52.04	51.70	-4.3	6,311	-0.07%
2021/06/22	0	0.00	2	52.08	50.20	-2	6,215	-0.03%
2021/06/21	0	0.00	1.2	50.94	50.50	-1.2	6,142	-0.02%
2021/06/18	1	50.60	1.1	51.16	50.10	-0.1	6,085	0.00%
2021/06/17	0	0.00	3	50.00	50.50	-3	6,055	-0.05%
2021/06/16	1	49.40	2	49.15	49.45	-1	5,999	-0.02%
2021/06/15	0	0.00	3.1	50.09	49.95	-3.1	5,978	-0.05%
2021/06/11	3	49.97	4.2	49.09	48.80	-1.2	5,938	-0.02%
2021/06/09	0	0.00	4.1	48.60	48.40	-4.1	5,698	-0.07%
2021/06/08	7	48.26	2	48.75	48.80	5	5,660	0.09%
2021/06/07	0	0.00	2	47.70	47.80	-2	5,618	-0.04%
2021/06/04	0.1	48.15	2.2	48.20	48.40	-2.1	5,589	-0.04%
2021/06/02	2	47.05	2.1	47.43	46.85	-0.1	5,427	0.00%
2021/06/01	0	0.00	0.1	46.50	46.60	-0.1	5,375	0.00%
2021/05/28	0	0.00	7	46.04	46.10	-7	5,434	-0.13%
2021/05/27	2	45.45	18.1	45.50	45.85	-16.1	5,402	-0.30%
2021/05/26	1	44.76	6	45.23	45.25	-5	5,294	-0.09%
2021/05/25	3	44.03	1	44.65	44.75	2	5,043	0.04%
2021/05/24	0	0.00	1	44.50	44.95	-1	4,959	-0.02%
2021/05/21	0	0.00	11	42.02	42.00	-11	4,964	-0.22%
2021/05/20	8	41.55	0	0.00	41.50	8	5,067	0.16%
2021/05/19	5	40.86	0	0.00	41.05	5	5,088	0.10%
2021/05/18	0	0.00	15	41.09	41.45	-15	5,064	-0.30%
2021/05/17	4	38.75	0	0.00	38.55	4	5,074	0.08%
2021/05/14	1	41.70	2	41.00	41.15	-1	5,108	-0.02%
2021/05/13	0	0.00	37	39.31	39.45	-37	5,075	-0.73%
2021/05/12	14.1	39.04	7	39.06	39.00	7.1	5,033	0.14%
2021/05/11	4.1	42.27	11	42.84	41.45	-6.9	4,959	-0.14%
2021/05/10	10	44.50	10	44.40	44.40	0	4,951	0.00%
2021/05/07	4	43.05	11	43.94	44.80	-7	4,972	-0.14%
2021/05/06	1	43.50	3	42.82	43.00	-2	5,001	-0.04%
2021/05/05	2.1	44.60	0	0.00	43.10	2.1	5,031	0.04%
2021/05/04	8	43.92	6	43.73	43.95	2	5,044	0.04%
2021/05/03	1	46.15	6	46.45	46.45	-5	4,974	-0.10%
2021/04/29	1	47.50	1	47.15	46.35	0	4,967	0.00%
2021/04/28	0	0.00	3	46.85	46.70	-3	5,051	-0.06%
2021/04/26	3	46.50	0	0.00	46.50	3	5,438	0.06%
2021/04/22	23	46.77	25	45.78	45.70	-2	5,577	-0.04%
2021/04/21	11	47.60	13	47.15	47.15	-2	5,607	-0.04%
2021/04/20	17	48.29	12	47.98	48.00	5	5,604	0.09%
2021/04/19	20	47.08	20	47.95	47.80	0	5,683	0.00%
2021/04/16	0	0.00	1	47.00	47.20	-1	5,735	-0.02%
2021/04/15	15	46.34	2	46.75	46.65	13	5,874	0.22%
2021/04/14	29	47.44	24	46.80	46.80	5	6,095	0.08%
2021/04/13	30	49.17	9	47.60	47.60	21	6,416	0.33%
2021/04/12	36	50.28	1	50.90	50.40	35	7,170	0.49%
2021/04/09	3	48.42	13	49.33	50.20	-10	7,646	-0.13%
2021/04/08	1	47.95	11	48.58	49.05	-10	7,945	-0.13%
2021/04/07	0	0.00	4	48.14	48.40	-4	7,898	-0.05%
2021/04/06	4	47.63	4.3	47.63	47.55	-0.3	7,916	0.00%
2021/04/01	1	46.45	0	0.00	45.90	1	7,836	0.01%
2021/03/31	9	46.96	5	46.56	46.20	4	7,815	0.05%
2021/03/30	0	0.00	7	45.40	46.10	-7	7,685	-0.09%
2021/03/29	0	0.00	4	45.54	45.15	-4	7,626	-0.05%
2021/03/26	11	44.90	0	0.00	45.00	11	7,608	0.14%
2021/03/23	0	0.00	1	46.55	45.50	-1	7,552	-0.01%
2021/03/19	1	45.30	2	45.80	45.70	-1	7,454	-0.01%
2021/03/18	0	0.00	2	45.48	45.55	-2	7,432	-0.03%
2021/03/17	1	45.00	5	45.60	44.95	-4	7,457	-0.05%
2021/03/15	3	45.45	0	0.00	45.25	3	7,476	0.04%
2021/03/12	0	0.00	8	45.03	44.90	-8	7,480	-0.11%
2021/03/11	0	0.00	2	44.75	45.00	-2	7,547	-0.03%
2021/03/10	0	0.00	11	44.45	44.65	-11	7,761	-0.14%
2021/03/09	1	43.45	0	0.00	43.50	1	7,775	0.01%
2021/03/08	2	43.50	0	0.00	43.40	2	7,863	0.03%
2021/03/04	3	44.75	6	45.14	44.70	-3	7,869	-0.04%
2021/03/03	2	44.38	2	45.10	44.50	0	7,825	0.00%
2021/02/26	1	44.25	8	44.33	43.95	-7	7,831	-0.09%
2021/02/25	4	45.23	0	0.00	45.00	4	7,811	0.05%
2021/02/24	7	45.80	0	0.00	44.90	7	7,801	0.09%
2021/02/23	3	45.62	1	45.00	45.80	2	7,742	0.03%
2021/02/22	1	44.45	1	46.00	46.00	0	7,717	0.00%
2021/02/19	0	0.00	3	44.00	44.15	-3	7,638	-0.04%
2021/02/18	1	43.80	1	43.70	43.60	0	7,631	0.00%
2021/02/17	3	43.45	0	0.00	43.00	3	7,624	0.04%
2021/02/05	4	42.69	2	42.70	42.65	2	7,577	0.03%
2021/02/02	3	42.90	0	0.00	42.90	3	7,457	0.04%
2021/02/01	0	0.00	1	42.65	42.85	-1	7,446	-0.01%
2021/01/29	3	42.82	4	42.48	41.50	-1	7,378	-0.01%
2021/01/28	1	42.60	0	0.00	43.20	1	7,331	0.01%
2021/01/27	1	43.30	2	43.45	43.45	-1	7,299	-0.01%
2021/01/25	2	44.65	8	45.05	45.05	-6	7,236	-0.08%
2021/01/22	5	45.44	0	0.00	45.45	5	7,200	0.07%
2021/01/21	10	45.60	12	45.36	45.25	-2	7,218	-0.03%
2021/01/20	17	46.55	10	44.46	44.30	7	7,129	0.10%
2021/01/18	0	0.00	13	44.26	44.75	-13	6,695	-0.19%
2021/01/15	13	44.87	8	44.15	44.15	5	6,616	0.08%
2021/01/14	1	45.50	6	45.80	45.85	-5	6,546	-0.08%
2021/01/13	2	45.00	4	44.96	45.00	-2	6,443	-0.03%
2021/01/12	5	44.80	1	45.30	44.30	4	6,399	0.06%
2021/01/11	2	45.50	16	44.63	45.05	-14	6,261	-0.22%
2021/01/08	3	43.97	12	43.85	44.45	-9	6,214	-0.14%
2021/01/07	12	46.05	25	45.74	45.40	-13	6,082	-0.21%
2021/01/06	21	46.57	12	47.35	45.15	9	5,991	0.15%
2021/01/05	56	48.40	20	48.49	48.70	36	5,576	0.65%
2021/01/04	19	45.42	7	46.20	46.40	12	4,678	0.26%
2020/12/31	103	42.14	123	42.14	42.20	-20	4,107	-0.49%	大買/大賣/
2020/12/30	0	0.00	1	39.00	38.40	-1	3,578	-0.03%
2020/12/29	1	38.45	0	0.00	38.50	1	3,524	0.03%
2020/12/28	0.8	38.95	1	38.70	39.05	-0.2	3,405	-0.01%
2020/12/18	1	37.00	3	37.05	37.20	-2	3,324	-0.06%
2020/12/15	1	37.20	0	0.00	37.30	1	3,410	0.03%
2020/12/14	0	0.00	1	37.80	38.15	-1	3,439	-0.03%
2020/12/11	1	37.90	2	37.50	37.65	-1	3,482	-0.03%
2020/12/10	0	0.00	2	38.65	38.30	-2	3,496	-0.06%
2020/12/09	0	0.00	5	38.94	39.10	-5	3,514	-0.14%
2020/12/08	2	38.40	0	0.00	38.30	2	3,449	0.06%
2020/12/07	2	38.45	2	38.35	38.45	0	3,477	0.00%
2020/12/04	7	38.96	3	39.17	39.00	4	3,414	0.12%
2020/12/02	6	37.98	1	38.05	37.80	5	3,301	0.15%
2020/11/27	0	0.00	1	36.70	37.45	-1	3,488	-0.03%
2020/11/25	1	36.80	0	0.00	36.85	1	3,460	0.03%
2020/11/19	4	37.08	0	0.00	37.20	4	3,507	0.11%
2020/11/16	1	38.10	1	37.95	37.85	0	3,631	0.00%
2020/11/11	3	37.73	0	0.00	37.75	3	4,167	0.07%
2020/11/10	1	37.80	0	0.00	37.75	1	4,220	0.02%
2020/11/04	0	0.00	3	39.20	39.05	-3	4,255	-0.07%
2020/11/02	2	37.50	1	37.65	37.70	1	4,234	0.02%
2020/10/30	3	38.33	0	0.00	37.90	3	4,263	0.07%
2020/10/28	0	0.00	1	39.50	39.50	-1	4,318	-0.02%
2020/10/21	0	0.00	2	39.35	39.00	-2	4,662	-0.04%
2020/10/19	5	38.35	0	0.00	38.35	5	4,633	0.11%
2020/10/16	1	39.45	1	39.10	39.10	0	4,603	0.00%
2020/10/15	0	0.00	1	39.50	39.45	-1	4,569	-0.02%
2020/10/14	5	38.66	3	38.50	38.75	2	4,517	0.04%
2020/10/05	1	37.80	2	38.05	37.75	-1	4,611	-0.02%
2020/09/30	0	0.00	2	37.23	37.00	-2	4,620	-0.04%
2020/09/29	0	0.00	5	35.95	36.35	-5	4,616	-0.11%
2020/09/25	1	36.20	0	0.00	35.30	1	4,643	0.02%
2020/09/24	2	35.90	7	36.36	36.25	-5	4,616	-0.11%
2020/09/23	1	36.90	0	0.00	37.05	1	4,580	0.02%
2020/09/21	4	37.51	1	37.65	37.40	3	4,539	0.07%
2020/09/18	3	38.18	0	0.00	38.45	3	4,530	0.07%
2020/09/17	0	0.00	3	38.97	38.90	-3	4,528	-0.07%
2020/09/16	5	38.30	1	38.50	38.25	4	4,499	0.09%
2020/09/14	0	0.00	1	37.50	37.90	-1	4,497	-0.02%
2020/09/11	1	36.60	0	0.00	36.95	1	4,492	0.02%
2020/09/10	1	37.20	1	37.40	36.70	0	4,469	0.00%
2020/09/08	1	37.80	0	0.00	37.45	1	4,383	0.02%
2020/09/07	13	38.29	5	37.85	37.00	8	4,348	0.18%
2020/09/04	0	0.00	14	38.09	38.40	-14	4,253	-0.33%
2020/09/03	1	37.25	1	37.70	37.35	0	4,080	0.00%
2020/09/02	0	0.00	2	36.23	36.65	-2	4,003	-0.05%
2020/08/31	0	0.00	0.1	34.75	34.55	-0.1	3,947	0.00%
2020/08/28	0	0.00	1	35.60	35.20	-1	3,934	-0.03%
2020/08/26	0	0.00	1	36.10	35.50	-1	3,936	-0.03%
2020/08/24	13	35.00	0	0.00	35.30	13	3,968	0.33%
2020/08/21	0	0.00	1	35.55	35.20	-1	3,952	-0.03%
2020/08/20	3	34.92	0	0.00	34.45	3	3,878	0.08%
2020/08/19	1	36.90	0	0.00	36.90	1	3,757	0.03%
2020/08/18	2	38.50	1	37.95	38.00	1	3,648	0.03%
2020/08/17	0	0.00	9	38.80	38.80	-9	3,391	-0.27%
2020/08/13	0	0.00	2	34.40	34.55	-2	3,183	-0.06%
2020/08/06	2	33.90	0	0.00	33.95	2	3,154	0.06%
2020/08/05	0	0.00	2	34.45	34.15	-2	3,154	-0.06%
2020/08/04	1	33.90	0	0.00	33.85	1	3,126	0.03%
2020/08/03	1	35.75	16	35.70	35.65	-15	3,092	-0.48%
2020/07/31	6	36.12	5	35.97	36.30	1	3,028	0.03%
2020/07/30	1	35.30	0	0.00	34.75	1	2,899	0.03%
2020/07/28	10	34.85	0	0.00	33.60	10	2,934	0.34%
2020/07/27	1	33.05	3	33.10	33.00	-2	2,852	-0.07%
2020/07/24	3	32.60	2	33.70	32.70	1	2,834	0.04%
2020/07/22	2	33.53	0	0.00	33.60	2	2,969	0.07%
2020/07/17	1	32.80	0	0.00	32.45	1	3,018	0.03%
2020/07/16	0	0.00	1	33.15	33.15	-1	3,020	-0.03%
2020/07/14	0.1	33.70	0	0.00	33.70	0.1	3,001	0.00%
2020/07/13	6	33.78	0	0.00	34.50	6	2,945	0.20%
2020/07/09	0	0.00	1	32.70	32.90	-1	2,777	-0.04%
2020/07/08	1	32.30	0	0.00	32.35	1	2,750	0.04%
2020/07/02	4	31.70	0	0.00	31.85	4	2,813	0.14%
2020/06/18	0	0.00	2	33.18	33.75	-2	2,825	-0.07%
2020/06/16	1	31.70	2	31.80	31.80	-1	2,879	-0.03%
2020/06/15	1	31.75	0	0.00	31.25	1	2,951	0.03%
2020/06/11	0	0.00	1	33.60	32.75	-1	3,003	-0.03%
2020/06/10	1	33.55	0	0.00	33.30	1	2,990	0.03%
2020/06/09	2	33.50	0	0.00	33.20	2	3,034	0.07%
2020/06/05	0	0.00	1	33.10	33.10	-1	3,056	-0.03%
2020/06/04	1	32.50	0	0.00	32.80	1	3,058	0.03%
2020/06/03	0	0.00	2	32.63	32.70	-2	3,082	-0.06%
2020/05/29	2	31.75	1	31.00	31.00	1	3,110	0.03%
2020/05/25	0	0.00	5	30.80	31.50	-5	3,129	-0.16%
2020/05/21	2	32.65	0	0.00	32.25	2	3,129	0.06%
2020/05/18	0	0.00	1	32.10	31.85	-1	3,137	-0.03%
2020/05/15	0	0.00	3	32.43	32.10	-3	3,148	-0.10%
2020/05/14	1	32.65	2	32.93	32.65	-1	3,127	-0.03%
2020/05/13	0	0.00	1	34.05	34.05	-1	3,123	-0.03%
2020/05/12	1	34.15	0	0.00	34.30	1	3,143	0.03%
2020/05/11	1	34.50	1	34.10	34.10	0	3,142	0.00%
2020/05/08	3	34.37	1	34.15	34.10	2	3,157	0.06%
2020/05/07	1	34.15	1	34.10	34.35	0	3,192	0.00%
2020/05/06	1	33.45	0	0.00	33.10	1	3,244	0.03%
2020/05/05	1	33.50	0	0.00	33.50	1	3,243	0.03%
2020/05/04	6	33.94	1	34.15	33.95	5	3,264	0.15%
2020/04/30	0	0.00	10	32.55	32.60	-10	3,207	-0.31%
2020/04/29	0	0.00	1	32.35	32.40	-1	3,221	-0.03%
2020/04/28	1	32.35	0	0.00	32.30	1	3,223	0.03%
2020/04/27	6	31.63	7	32.56	32.35	-1	3,271	-0.03%
2020/04/24	2	30.53	3	30.50	30.60	-1	3,171	-0.03%
2020/04/23	1	30.10	0	0.00	30.00	1	3,185	0.03%
2020/04/22	0	0.00	1	30.05	30.05	-1	3,239	-0.03%
2020/04/21	3	29.05	0	0.00	29.15	3	3,381	0.09%
2020/04/20	0	0.00	1	29.50	29.70	-1	3,404	-0.03%
2020/04/16	0	0.00	3	28.90	28.90	-3	3,396	-0.09%
2020/04/08	1	27.20	11	27.45	27.30	-10	3,374	-0.30%
2020/04/07	0	0.00	10	26.70	26.70	-10	3,323	-0.30%
2020/04/06	0	0.00	2	25.60	25.65	-2	3,284	-0.06%
2020/03/30	0	0.00	1	24.45	24.55	-1	3,293	-0.03%
2020/03/26	1	23.65	1	24.45	24.60	0	3,254	0.00%
2020/03/25	12	24.48	11	23.83	24.20	1	3,244	0.03%
2020/03/24	10	22.15	2	21.95	22.65	8	3,227	0.25%
2020/03/23	4	21.19	0	0.00	20.70	4	3,232	0.12%
2020/03/20	10	22.90	3	22.52	22.90	7	3,237	0.22%
2020/03/19	1	21.15	2	21.20	21.15	-1	3,217	-0.03%
2020/03/18	3	24.17	0	0.00	23.50	3	3,180	0.09%
2020/03/16	1	26.00	0	0.00	25.85	1	3,130	0.03%
2020/03/13	3	26.22	10	26.65	26.90	-7	3,125	-0.22%
2020/03/12	4	29.53	0	0.00	28.60	4	3,079	0.13%
2020/03/11	2	31.18	0	0.00	30.75	2	3,057	0.07%
2020/03/10	1	30.85	1	31.55	31.55	0	3,068	0.00%
2020/03/09	3	31.38	0	0.00	30.85	3	3,122	0.10%
2020/03/06	0	0.00	2	33.30	33.00	-2	3,168	-0.06%
2020/03/05	1	32.85	2	33.20	32.85	-1	3,184	-0.03%
2020/03/04	3	32.32	1	32.65	32.35	2	3,171	0.06%
2020/03/03	0	0.00	1	33.20	33.20	-1	3,124	-0.03%
2020/03/02	2	32.65	5	32.34	32.60	-3	3,114	-0.10%
2020/02/27	5	32.37	0	0.00	31.60	5	3,154	0.16%
2020/02/26	1	33.25	1	33.90	33.10	0	3,182	0.00%
2020/02/25	2	33.13	1	33.40	33.30	1	3,272	0.03%
2020/02/20	1	34.55	1	34.85	34.80	0	3,477	0.00%
2020/02/17	1	35.25	4	35.45	35.40	-3	4,009	-0.07%
2020/02/14	0	0.00	2	35.83	35.95	-2	4,081	-0.05%
2020/02/13	4	35.66	1	35.70	35.40	3	4,359	0.07%
2020/02/11	4	35.60	1	34.95	35.75	3	4,316	0.07%
2020/02/10	2	34.00	4	34.25	34.15	-2	4,283	-0.05%
2020/02/07	5	35.96	2	36.95	35.00	3	4,237	0.07%
2020/02/06	1	37.80	6	37.83	37.90	-5	4,138	-0.12%
2020/02/05	10	38.40	0	0.00	38.05	10	4,120	0.24%
2020/02/04	3	36.80	9	37.85	37.85	-6	4,018	-0.15%
2020/02/03	9	36.11	4	36.54	36.60	5	3,977	0.13%
2020/01/31	3	37.87	0	0.00	37.80	3	3,945	0.08%
2020/01/30	1	35.45	11	36.87	36.95	-10	3,919	-0.26%
2020/01/20	2	38.60	4	38.68	38.70	-2	3,834	-0.05%
2020/01/17	7	38.90	4	39.00	38.85	3	3,831	0.08%
2020/01/16	0	0.00	7	39.04	39.50	-7	3,820	-0.18%
2020/01/15	7	38.11	5	38.40	38.30	2	3,794	0.05%
2020/01/14	4	36.65	0	0.00	37.00	4	3,614	0.11%
2020/01/13	0	0.00	3	35.77	36.10	-3	3,556	-0.08%
2020/01/10	2	34.53	0	0.00	35.05	2	3,562	0.06%
2020/01/09	4	35.35	3	35.05	35.35	1	3,533	0.03%
2020/01/07	0	0.00	3	34.25	34.70	-3	3,479	-0.09%
2020/01/06	0	0.00	1	34.80	34.85	-1	3,475	-0.03%
2020/01/03	1	34.45	1	35.45	35.20	0	3,476	0.00%
2020/01/02	0	0.00	1	35.20	35.00	-1	3,451	-0.03%
2019/12/31	0	0.00	11	34.70	34.75	-11	3,433	-0.32%
2019/12/30	10	34.45	1	34.65	34.65	9	3,425	0.26%
2019/12/27	2	34.48	0	0.00	34.40	2	3,416	0.06%
2019/12/26	0	0.00	3	35.17	34.85	-3	3,412	-0.09%
2019/12/25	0	0.00	3	34.07	34.20	-3	3,368	-0.09%
2019/12/24	3	34.13	0	0.00	33.85	3	3,363	0.09%
2019/12/19	0	0.00	20	34.80	34.80	-20	3,292	-0.61%
2019/12/18	1	34.95	2	35.20	35.30	-1	3,265	-0.03%
2019/12/17	2	35.20	3	35.33	35.60	-1	3,230	-0.03%
2019/12/16	0	0.00	2	34.68	34.70	-2	3,152	-0.06%
2019/12/13	2	34.28	0	0.00	34.25	2	3,132	0.06%
2019/12/12	2	34.25	4	34.55	34.70	-2	3,091	-0.06%
2019/12/11	0	0.00	1	34.70	34.70	-1	3,072	-0.03%
2019/12/10	0	0.00	7	34.36	34.50	-7	3,057	-0.23%
2019/12/09	0	0.00	2	34.20	34.20	-2	3,038	-0.07%
2019/12/06	1	34.50	12	34.18	34.10	-11	3,029	-0.36%
2019/12/05	3	33.98	2	34.25	34.10	1	3,019	0.03%
2019/12/04	4	34.08	1	34.10	34.10	3	3,004	0.10%
2019/12/03	6	34.41	12	34.42	34.85	-6	2,933	-0.20%
2019/12/02	6	33.45	7	33.71	33.80	-1	2,839	-0.04%
2019/11/29	0	0.00	5	33.40	33.30	-5	2,796	-0.18%
2019/11/28	1	33.75	2	33.78	33.80	-1	2,771	-0.04%
2019/11/27	10	33.20	17	33.63	33.80	-7	2,758	-0.25%
2019/11/26	3	33.45	0	0.00	33.10	3	2,710	0.11%
2019/11/25	10	34.05	3	34.00	34.00	7	2,617	0.27%
2019/11/22	4	33.20	7	33.64	33.50	-3	2,547	-0.12%
2019/11/21	2	32.65	2	32.78	33.00	0	2,439	0.00%
2019/11/20	11	32.50	10	32.42	32.90	1	2,362	0.04%
2019/11/19	0	0.00	2	32.50	32.50	-2	2,265	-0.09%
2019/11/18	2	32.03	13	31.95	32.20	-11	2,170	-0.51%
2019/11/15	12	31.51	7	31.54	31.75	5	2,042	0.24%
2019/11/14	28	30.19	56	31.31	31.50	-28	1,920	-1.46%
2019/11/13	8	29.49	2	29.78	29.75	6	1,557	0.39%
2019/11/12	5	29.25	8	29.66	29.95	-3	1,466	-0.20%
2019/11/11	1	28.00	2	28.05	28.15	-1	1,158	-0.09%
2019/11/07	1	28.25	3	28.55	28.55	-2	1,132	-0.18%
2019/11/06	1	28.30	5	28.46	28.50	-4	1,111	-0.36%
2019/11/05	0	0.00	1	28.45	28.50	-1	1,084	-0.09%
2019/11/04	1	28.30	1	28.05	28.15	0	1,073	0.00%
2019/11/01	1	27.95	0	0.00	27.80	1	1,058	0.09%
2019/10/31	1	27.85	1	27.95	27.95	0	1,071	0.00%
2019/10/30	1	28.20	0	0.00	28.30	1	1,082	0.09%
2019/10/29	0	0.00	1	28.25	28.00	-1	1,096	-0.09%
2019/10/25	1	28.05	0	0.00	28.10	1	1,154	0.09%
2019/10/24	0	0.00	3	28.28	28.35	-3	1,124	-0.27%
2019/10/23	6	27.85	1	27.95	27.70	5	1,083	0.46%
2019/10/21	15	27.15	0	0.00	27.10	15	1,021	1.47%
2019/10/18	1	26.85	0	0.00	27.05	1	1,024	0.10%
2019/10/17	0	0.00	1	27.15	27.15	-1	963	-0.10%
2019/10/09	2	27.00	0	0.00	26.85	2	916	0.22%
2019/10/08	1	27.35	0	0.00	27.35	1	900	0.11%
2019/10/07	6	27.45	0	0.00	27.35	6	896	0.67%
2019/10/03	0	0.00	1	27.55	27.55	-1	896	-0.11%
2019/10/02	3	27.60	0	0.00	27.55	3	893	0.34%
2019/10/01	1	28.15	1	28.50	28.10	0	880	0.00%
2019/09/27	1	28.00	1	27.85	27.85	0	848	0.00%
2019/09/24	1	28.75	0	0.00	28.80	1	836	0.12%
2019/09/20	0	0.00	1	29.20	29.00	-1	849	-0.12%
2019/09/18	1	28.55	1	28.75	28.55	0	842	0.00%
2019/09/16	1	28.80	0	0.00	28.85	1	843	0.12%
2019/09/12	0	0.00	2	29.05	29.10	-2	846	-0.24%
2019/09/11	1	29.00	0	0.00	28.70	1	840	0.12%
2019/09/10	0	0.00	1	28.85	28.90	-1	827	-0.12%
2019/09/09	0	0.00	1	28.80	28.75	-1	814	-0.12%
2019/09/06	0	0.00	2	28.08	28.30	-2	783	-0.26%
2019/09/05	2	27.85	1	28.05	27.80	1	759	0.13%
2019/09/03	3	27.67	0	0.00	27.75	3	733	0.41%
2019/09/02	0	0.00	1	27.80	27.90	-1	720	-0.14%
2019/08/28	2	27.33	0	0.00	27.20	2	697	0.29%
2019/08/22	1	28.35	1	28.50	28.40	0	689	0.00%
2019/08/16	0	0.00	2	27.33	27.45	-2	681	-0.29%
2019/08/13	1	26.80	0	0.00	26.85	1	693	0.14%
2019/08/12	1	27.05	0	0.00	27.15	1	693	0.14%
2019/08/06	1	26.85	3	27.12	27.50	-2	713	-0.28%
2019/08/05	2	27.65	0	0.00	27.20	2	713	0.28%
2019/08/01	1	28.75	7	28.87	28.75	-6	711	-0.84%
2019/07/31	1	30.20	0	0.00	30.05	1	703	0.14%
2019/07/30	0	0.00	3	30.60	30.55	-3	674	-0.45%
2019/07/25	5	29.65	0	0.00	29.65	5	607	0.82%
2019/07/24	2	29.55	0	0.00	29.55	2	615	0.33%
2019/07/19	1	29.05	0	0.00	29.10	1	630	0.16%
2019/07/17	0	0.00	10	29.40	29.40	-10	652	-1.53%
2019/07/11	1	29.15	0	0.00	29.05	1	829	0.12%
2019/07/09	1	29.00	0	0.00	28.80	1	976	0.10%
2019/07/08	1	29.15	0	0.00	29.15	1	986	0.10%
2019/05/30	0	0.00	1	28.15	28.05	-1	1,146	-0.09%
2019/05/29	1	27.70	0	0.00	27.65	1	1,151	0.09%
2019/05/23	0	0.00	1	28.15	28.15	-1	1,170	-0.09%
2019/05/22	0	0.00	1	28.10	28.25	-1	1,180	-0.08%
2019/05/21	1	27.80	0	0.00	27.70	1	1,227	0.08%
2019/05/14	10	27.75	0	0.00	28.20	10	1,267	0.79%
2019/05/13	1	28.05	0	0.00	28.00	1	1,257	0.08%
2019/05/09	2	29.03	0	0.00	28.70	2	1,252	0.16%
2019/05/07	3	29.88	8	29.95	29.85	-5	1,224	-0.41%
2019/05/06	1	29.85	0	0.00	29.95	1	1,217	0.08%
2019/05/03	0	0.00	1	30.70	30.60	-1	1,195	-0.08%
2019/04/30	0	0.00	2	30.05	30.90	-2	1,192	-0.17%
2019/04/29	1	30.40	0	0.00	30.25	1	1,182	0.08%
2019/04/19	5	31.47	1	31.50	31.50	4	1,111	0.36%
2019/04/18	5	31.15	0	0.00	30.65	5	1,035	0.48%
2019/04/17	0	0.00	1	30.95	30.90	-1	1,002	-0.10%
2019/04/16	1	29.55	0	0.00	29.80	1	954	0.10%
2019/04/15	11	29.25	0	0.00	29.60	11	876	1.26%
2019/04/12	1	30.40	0	0.00	30.35	1	812	0.12%
2019/04/10	6	31.28	0	0.00	31.05	6	786	0.76%
2019/04/08	0	0.00	2	31.78	31.60	-2	766	-0.26%
2019/04/03	2	31.00	0	0.00	31.00	2	751	0.27%
2019/04/02	0	0.00	1	31.20	31.35	-1	741	-0.13%
2019/03/29	3	31.23	1	31.25	31.25	2	729	0.27%
2019/03/26	5	31.69	0	0.00	31.65	5	723	0.69%
2019/03/20	0	0.00	3	32.47	32.40	-3	717	-0.42%
2019/03/19	1	31.65	0	0.00	32.10	1	711	0.14%
2019/03/18	1	31.60	1	31.90	31.90	0	708	0.00%
2019/03/15	2	31.55	0	0.00	31.55	2	707	0.28%
2019/03/13	0	0.00	6	32.60	32.65	-6	706	-0.85%
2019/03/11	0	0.00	1	32.40	32.40	-1	714	-0.14%
2019/03/08	2	31.60	1	31.95	32.15	1	720	0.14%
2019/03/07	4	32.25	1	32.50	31.95	3	737	0.41%
2019/03/06	0	0.00	1	31.80	31.95	-1	734	-0.14%
2019/02/26	0	0.00	1	31.60	31.60	-1	740	-0.14%
2019/02/25	1	31.00	0	0.00	31.10	1	736	0.14%
2019/02/20	3	31.75	1	33.00	31.45	2	726	0.28%
2019/02/19	3	31.65	3	31.80	32.20	0	683	0.00%
2019/02/18	0	0.00	1	31.10	31.10	-1	647	-0.15%
2019/02/15	1	30.75	0	0.00	30.80	1	640	0.16%
2019/02/14	0	0.00	2	31.13	31.00	-2	643	-0.31%
2019/02/13	0	0.00	1	30.55	30.70	-1	640	-0.16%
2019/02/11	2	30.00	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	3	30.22	0	0.00	30.35	3	651	0.46%
2019/01/25	2	30.60	0	0.00	30.55	2	655	0.31%
2019/01/24	0	0.00	7	30.95	30.80	-7	662	-1.06%
2019/01/22	0	0.00	1	31.20	31.20	-1	677	-0.15%
2019/01/21	0	0.00	2	31.20	31.10	-2	691	-0.29%
2019/01/17	0	0.00	3	30.87	30.60	-3	722	-0.42%
2019/01/16	0	0.00	1	30.40	30.40	-1	710	-0.14%
2019/01/15	0	0.00	1	30.00	30.00	-1	711	-0.14%
2019/01/04	1	28.85	0	0.00	28.90	1	830	0.12%
2018/12/27	1	29.90	0	0.00	29.95	1	911	0.11%
2018/12/24	1	29.75	0	0.00	30.00	1	930	0.11%
2018/12/20	0	0.00	2	30.03	30.10	-2	965	-0.21%
2018/12/19	1	29.60	0	0.00	30.00	1	969	0.10%
2018/12/18	3	29.92	0	0.00	29.90	3	979	0.31%
2018/12/07	0	0.00	3	30.65	31.15	-3	1,017	-0.29%
2018/12/06	0	0.00	1	30.00	30.00	-1	1,026	-0.10%
2018/11/29	0	0.00	1	31.25	31.05	-1	1,023	-0.10%
2018/11/28	0	0.00	1	30.75	30.80	-1	1,019	-0.10%
2018/11/26	0	0.00	5	29.40	29.60	-5	1,039	-0.48%
2018/11/21	0	0.00	1	29.35	29.35	-1	1,150	-0.09%
2018/11/20	0	0.00	1	29.25	29.05	-1	1,301	-0.08%
2018/11/15	0	0.00	1	28.05	28.30	-1	1,468	-0.07%
2018/11/13	0	0.00	1	28.00	28.00	-1	1,467	-0.07%
2018/11/05	2	27.08	0	0.00	27.05	2	1,469	0.14%
2018/11/01	0	0.00	1	27.25	27.25	-1	1,433	-0.07%
2018/10/31	5	26.55	0	0.00	26.60	5	1,424	0.35%
2018/10/30	0	0.00	1	26.30	26.30	-1	1,420	-0.07%
2018/10/29	7	26.05	0	0.00	26.05	7	1,422	0.49%
2018/10/26	2	27.58	1	26.90	26.90	1	1,414	0.07%
2018/10/25	2	27.68	1	27.75	27.75	1	1,434	0.07%
2018/10/24	0	0.00	1	28.60	28.60	-1	1,487	-0.07%
2018/10/19	1	28.30	0	0.00	28.30	1	1,534	0.07%
2018/10/12	2	28.28	0	0.00	28.35	2	1,487	0.13%
2018/10/11	1	28.95	0	0.00	28.20	1	1,481	0.07%
2018/10/09	1	30.45	0	0.00	30.25	1	1,438	0.07%
2018/10/08	0	0.00	1	30.95	31.05	-1	1,434	-0.07%
2018/10/05	2	30.58	0	0.00	30.60	2	1,454	0.14%
2018/10/01	0	0.00	1	31.90	31.95	-1	1,416	-0.07%
2018/09/26	10	31.15	0	0.00	31.15	10	1,416	0.71%
2018/09/25	0	0.00	1	31.35	31.20	-1	1,437	-0.07%
2018/09/20	1	30.30	0	0.00	30.25	1	1,482	0.07%
2018/09/12	1	30.35	0	0.00	30.35	1	1,655	0.06%
2018/09/11	1	29.85	1	30.90	30.90	0	1,642	0.00%
2018/09/10	1	29.70	0	0.00	30.20	1	1,629	0.06%
2018/09/07	0	0.00	9	30.30	30.40	-9	1,615	-0.56%
2018/09/06	1	31.25	0	0.00	31.05	1	1,599	0.06%
2018/08/31	1	31.50	0	0.00	31.80	1	1,590	0.06%
2018/08/29	5	30.80	5	31.00	31.00	0	1,548	0.00%
2018/08/27	5	30.10	34	30.26	31.20	-29	1,500	-1.93%
2018/08/24	12	32.16	0	0.00	31.50	12	1,371	0.87%
2018/08/16	2	35.00	0	0.00	35.10	2	1,235	0.16%
2018/08/15	5	35.30	1	35.30	35.30	4	1,233	0.32%
2018/08/14	0	0.00	4	35.75	35.80	-4	1,234	-0.32%
2018/08/13	3	35.92	4	35.81	35.60	-1	1,239	-0.08%
2018/08/10	5	36.90	0	0.00	36.80	5	1,241	0.40%
2018/08/09	1	37.05	0	0.00	37.10	1	1,247	0.08%
2018/08/01	2	37.45	4	37.50	37.50	-2	1,276	-0.16%
2018/07/31	0	0.00	1	40.30	40.30	-1	1,237	-0.08%
2018/07/26	8	39.72	0	0.00	39.75	8	1,167	0.69%
2018/07/25	0	0.00	3	39.43	39.50	-3	1,160	-0.26%
2018/07/17	2	38.43	0	0.00	38.55	2	1,173	0.17%
2018/07/16	7	38.99	0	0.00	38.85	7	1,176	0.60%
2018/07/13	5	38.50	1	38.40	38.75	4	1,170	0.34%
2018/07/11	1	37.15	0	0.00	37.20	1	1,174	0.09%
2018/07/10	1	37.45	0	0.00	37.35	1	1,170	0.09%
2018/07/09	0	0.00	1	37.60	37.40	-1	1,180	-0.08%
2018/07/06	1	37.25	1	37.00	37.00	0	1,185	0.00%
2018/07/05	7	37.86	1	37.50	37.50	6	1,181	0.51%
2018/07/04	3	37.90	1	37.85	37.85	2	1,180	0.17%
2018/07/03	4	38.68	0	0.00	37.90	4	1,179	0.34%
2018/07/02	0	0.00	2	38.78	38.90	-2	1,160	-0.17%
2018/06/29	7	38.91	0	0.00	38.40	7	1,148	0.61%
2018/06/28	3	40.00	0	0.00	39.45	3	1,089	0.28%
2018/06/27	11	41.69	7	42.00	40.75	4	1,041	0.38%
2018/06/26	4	40.09	0	0.00	40.10	4	1,001	0.40%
2018/06/25	1	41.10	2	41.43	41.00	-1	987	-0.10%
2018/06/22	15	41.53	5	41.90	40.50	10	967	1.03%
2018/06/20	1	40.35	1	40.25	40.25	0	916	0.00%
2018/06/04	1	41.10	5	41.00	41.10	-4	921	-0.43%
2018/06/01	5	40.79	1	40.55	40.60	4	922	0.43%
2018/05/31	1	40.25	1	40.45	40.40	0	922	0.00%
2018/05/30	1	39.60	0	0.00	39.50	1	927	0.11%
2018/05/24	2	40.05	0	0.00	40.10	2	1,073	0.19%
2018/05/18	2	39.08	0	0.00	39.15	2	1,146	0.17%
2018/05/10	1	40.40	0	0.00	40.45	1	1,236	0.08%
2018/05/09	1	40.80	0	0.00	40.80	1	1,262	0.08%
2018/05/08	0	0.00	6	41.03	41.10	-6	1,320	-0.45%
2018/05/07	6	40.61	0	0.00	40.20	6	1,323	0.45%
2018/05/04	0	0.00	1	42.25	41.80	-1	1,285	-0.08%
2018/05/02	0	0.00	2	41.75	41.75	-2	1,289	-0.16%
2018/04/26	1	41.70	20	42.04	41.70	-19	1,312	-1.45%
2018/04/25	3	42.40	0	0.00	42.30	3	1,306	0.23%
2018/04/24	4	42.85	0	0.00	42.75	4	1,323	0.30%
2018/04/23	10	43.53	0	0.00	43.45	10	1,314	0.76%
2018/04/20	1	43.30	0	0.00	43.35	1	1,306	0.08%
2018/04/19	1	43.60	0	0.00	43.50	1	1,315	0.08%
2018/04/13	0	0.00	2	44.35	44.20	-2	1,330	-0.15%
2018/04/03	1	44.35	0	0.00	44.60	1	1,358	0.07%
2018/03/27	10	45.20	0	0.00	45.25	10	1,392	0.72%
2018/03/19	0	0.00	5	45.24	45.30	-5	1,438	-0.35%
2018/03/12	2	45.85	5	45.80	45.70	-3	1,478	-0.20%
2018/03/09	9	45.82	11	45.85	45.85	-2	1,520	-0.13%
2018/03/08	0	0.00	1	46.35	46.25	-1	1,537	-0.07%
2018/03/07	4	45.99	0	0.00	45.95	4	1,553	0.26%
2018/03/05	2	46.68	0	0.00	46.60	2	1,588	0.13%
2018/03/02	2	46.80	4	47.53	47.55	-2	1,589	-0.13%
2018/03/01	0	0.00	5	47.14	47.50	-5	1,521	-0.33%
2018/02/27	0	0.00	5	46.10	46.10	-5	1,475	-0.34%
2018/02/23	6	46.05	6	46.65	45.80	0	1,542	0.00%
2018/02/22	0	0.00	1	46.05	46.10	-1	1,568	-0.06%
2018/02/12	0	0.00	1	44.90	44.70	-1	1,606	-0.06%
2018/02/08	0	0.00	25	45.14	44.70	-25	1,652	-1.51%
2018/02/06	0	0.00	1	44.80	44.95	-1	1,732	-0.06%
2018/02/05	1	45.05	0	0.00	45.75	1	1,746	0.06%
2018/02/02	0	0.00	2	46.15	46.00	-2	1,776	-0.11%
2018/02/01	8	46.00	0	0.00	45.80	8	1,866	0.43%
2018/01/31	0	0.00	2	45.88	45.80	-2	1,988	-0.10%
2018/01/25	0	0.00	1	45.30	45.05	-1	2,479	-0.04%
2018/01/22	1	45.70	0	0.00	45.65	1	2,482	0.04%
2018/01/19	2	45.60	0	0.00	45.50	2	2,509	0.08%
2018/01/18	5	46.05	5	45.45	45.45	0	2,511	0.00%
2018/01/17	0	0.00	1	45.25	45.30	-1	2,527	-0.04%
2018/01/15	0	0.00	1	45.15	45.20	-1	2,555	-0.04%
2018/01/12	0	0.00	1	45.15	44.60	-1	2,553	-0.04%
2018/01/11	2	44.50	0	0.00	44.45	2	2,537	0.08%
2018/01/08	0	0.00	16	45.53	45.40	-16	2,550	-0.63%
2018/01/05	7	45.31	1	45.55	45.25	6	2,543	0.24%
2018/01/04	20	45.16	0	0.00	45.45	20	2,558	0.78%
2018/01/03	0	0.00	2	45.18	45.10	-2	2,554	-0.08%