南港 (2101)-富邦-新竹券商分點個股進出

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

南港

(2101)

可現股當沖

股價
48.30
漲跌
▼0.05
漲幅
-0.10%
成交量
1,854張
產業
上市橡膠類股
264人加入追蹤

立即追蹤
本地時間:14:30(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

南港 (2101)籌碼相關－富邦-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新竹券商分點個股進出
富邦-新竹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
2024/11/21	0	0.00	10	48.45	48.35	-10	3,297	-0.30%
2024/11/20	14	48.28	0	0.00	47.85	14	3,323	0.42%
2024/11/19	14	47.87	6	48.05	48.30	8	3,343	0.24%
2024/11/18	1	46.95	19	47.83	47.80	-18	3,393	-0.53%
2024/11/14	7.2	45.62	0.4	44.78	45.40	6.8	3,385	0.20%
2024/11/13	1	47.95	2.4	48.33	47.95	-1.4	3,392	-0.04%
2024/11/12	0	0.00	1	47.90	48.10	-1	3,529	-0.03%
2024/11/08	0.1	47.90	0	0.00	47.35	0.1	3,570	0.00%
2024/11/07	1	48.25	0	0.00	48.40	1	3,595	0.03%
2024/11/06	3.8	48.08	2	48.45	47.80	1.8	3,632	0.05%
2024/11/05	4	48.88	0	0.00	48.90	4	3,678	0.11%
2024/11/01	0	0.00	2	48.88	49.20	-2	3,992	-0.05%
2024/10/30	5	47.80	1	47.65	47.65	4	4,068	0.10%
2024/10/29	1	48.25	1.3	48.57	48.70	-0.3	4,147	-0.01%
2024/10/28	0	0.00	4	48.45	48.40	-4	4,166	-0.10%
2024/10/25	4	49.25	6	48.30	49.15	-2	4,188	-0.05%
2024/10/24	0	0.00	6	47.92	47.60	-6	4,179	-0.14%
2024/10/23	5	47.87	2	48.10	48.00	3	4,216	0.07%
2024/10/22	2	47.05	1	46.95	47.40	1	4,241	0.02%
2024/10/18	3	48.10	0	0.00	48.05	3	4,382	0.07%
2024/10/17	1	48.65	4	48.59	48.85	-3	4,444	-0.07%
2024/10/16	0.5	46.20	0	0.00	47.05	0.5	4,507	0.01%
2024/10/15	4.2	46.47	2	47.00	46.25	2.2	4,703	0.05%
2024/10/14	2.1	47.14	1	47.30	47.20	1.1	4,739	0.02%
2024/10/11	10	48.13	28	48.12	47.80	-18	4,750	-0.38%
2024/10/08	15.1	51.10	14	50.61	49.30	1.1	4,721	0.02%
2024/10/07	0	0.00	6	49.98	50.50	-6	4,651	-0.13%
2024/10/04	1	48.00	0	0.00	47.90	1	4,768	0.02%
2024/10/01	1	48.70	0	0.00	48.60	1	4,787	0.02%
2024/09/30	0	0.00	1	49.00	49.20	-1	4,806	-0.02%
2024/09/27	0	0.00	3	49.05	49.00	-3	4,822	-0.06%
2024/09/26	0	0.00	20	48.92	48.45	-20	4,858	-0.41%
2024/09/25	22	48.72	1	49.05	48.65	21	4,982	0.42%
2024/09/24	2.8	48.59	1	48.40	48.30	1.8	5,171	0.04%
2024/09/23	4	47.50	1	47.80	48.25	3	5,261	0.06%
2024/09/20	22.8	49.07	8	49.81	48.50	14.8	5,217	0.28%
2024/09/18	0	0.00	4	51.65	51.50	-4	5,128	-0.08%
2024/09/13	8	50.18	1	50.10	50.20	7	5,240	0.13%
2024/09/12	2.2	50.29	0	0.00	49.95	2.2	5,302	0.04%
2024/09/11	2	49.85	0	0.00	49.75	2	5,368	0.04%
2024/09/10	2	49.93	0	0.00	49.75	2	5,530	0.04%
2024/09/09	2	49.98	0	0.00	50.70	2	5,627	0.04%
2024/09/06	7.1	50.47	0	0.00	50.80	7.1	5,729	0.12%
2024/09/05	1	51.30	0	0.00	51.90	1	5,793	0.02%
2024/09/04	2.5	50.83	2	50.65	50.60	0.5	6,002	0.01%
2024/09/03	2	52.75	3	52.60	52.40	-1	6,180	-0.02%
2024/09/02	1	53.00	7	53.10	53.10	-6	6,881	-0.09%
2024/08/30	4	54.40	4	54.18	54.00	0	7,328	0.00%
2024/08/29	1	53.50	3.5	53.80	54.30	-2.5	8,029	-0.03%
2024/08/28	3	54.20	1	53.90	53.90	2	8,383	0.02%
2024/08/27	2	52.70	3	53.30	53.50	-1	9,119	-0.01%
2024/08/26	4	51.93	0	0.00	51.80	4	9,176	0.04%
2024/08/23	5	51.72	1	51.60	51.60	4	9,281	0.04%
2024/08/22	3	52.37	5	52.00	52.20	-2	9,328	-0.02%
2024/08/21	6	52.70	21	51.56	52.90	-15	9,371	-0.16%
2024/08/20	26.6	54.17	39	53.02	52.50	-12.4	9,431	-0.13%
2024/08/19	11	53.81	8	54.20	54.50	3	9,712	0.03%
2024/08/16	5.1	54.32	9	54.31	54.00	-3.9	9,850	-0.04%
2024/08/15	4	54.65	8	54.45	53.70	-4	9,891	-0.04%
2024/08/14	5	52.68	12.5	52.60	53.40	-7.5	9,955	-0.08%
2024/08/13	1	50.40	2	49.98	50.30	-1	10,033	-0.01%
2024/08/12	3	49.50	0	0.00	50.30	3	10,508	0.03%
2024/08/09	8.2	49.09	1	49.05	48.75	7.2	10,667	0.07%
2024/08/08	2	47.58	11	47.65	48.20	-9	10,827	-0.08%
2024/08/07	5	48.59	2	47.90	48.60	3	10,997	0.03%
2024/08/06	6	45.73	9	46.08	46.85	-3	11,129	-0.03%
2024/08/05	16	46.57	8	47.50	46.25	8	11,327	0.07%
2024/08/02	9.5	51.05	4	51.63	50.80	5.5	11,673	0.05%
2024/08/01	6	53.18	1	53.80	53.70	5	12,047	0.04%
2024/07/31	0	0.00	38	52.88	52.80	-38	12,227	-0.31%
2024/07/30	5	52.84	13	52.48	53.00	-8	12,651	-0.06%
2024/07/29	1	52.20	15	52.66	52.40	-14	12,969	-0.11%
2024/07/26	9	51.26	19	51.49	51.60	-10	13,455	-0.07%
2024/07/23	12	52.56	30	52.60	52.50	-18	14,247	-0.13%
2024/07/22	4	50.80	24	51.06	51.30	-20	15,260	-0.13%
2024/07/19	1	52.60	4	52.33	52.10	-3	15,661	-0.02%
2024/07/18	191.5	54.02	0	0.00	53.90	191.5	15,997	1.20%	大買/鉅額交易
2024/07/17	337	54.32	5	54.94	54.10	332	16,370	2.03%	大買/鉅額交易
2024/07/16	96	54.32	19	54.59	54.00	77	17,194	0.45%
2024/07/15	208	52.90	11	53.11	53.10	197	17,777	1.11%	大買/鉅額交易
2024/07/12	249.3	51.50	3	51.70	51.50	246.3	17,950	1.37%	大買/鉅額交易
2024/07/11	2.5	51.34	2	51.25	51.10	0.5	18,320	0.00%
2024/07/10	32	51.16	3	51.20	51.50	29	18,540	0.16%
2024/07/09	2.1	50.22	22.1	50.29	50.60	-20	18,783	-0.11%
2024/07/08	28.8	51.90	49	51.42	51.20	-20.2	19,059	-0.11%
2024/07/05	12	53.58	1	53.30	53.50	11	18,974	0.06%
2024/07/04	2	53.60	3	53.93	53.90	-1	19,015	-0.01%
2024/07/03	3	53.40	20	53.68	53.60	-17	19,119	-0.09%
2024/07/02	3	53.40	2	53.60	53.40	1	19,122	0.01%
2024/07/01	47	53.50	11	53.92	54.00	36	19,078	0.19%
2024/06/28	44.2	52.91	38.6	52.51	52.10	5.6	18,963	0.03%
2024/06/27	19	54.74	41	54.67	54.20	-22	18,786	-0.12%
2024/06/26	64.5	55.74	13	55.52	55.70	51.5	18,690	0.28%
2024/06/25	10	55.66	6	55.62	55.90	4	18,680	0.02%
2024/06/24	19	56.42	16	56.62	55.90	3	18,640	0.02%
2024/06/21	13	57.08	6.2	57.01	56.90	6.8	18,591	0.04%
2024/06/20	27	57.10	10	57.37	57.30	17	18,566	0.09%
2024/06/19	4	56.97	15	56.99	56.90	-11	18,491	-0.06%
2024/06/18	27	55.98	4	56.35	56.70	23	18,415	0.12%
2024/06/17	17	56.24	19	55.99	55.90	-2	18,346	-0.01%
2024/06/14	19	58.23	27.5	58.05	57.40	-8.5	18,179	-0.05%
2024/06/13	13	57.18	5	57.06	57.10	8	18,081	0.04%
2024/06/12	18	57.36	10	57.30	57.00	8	17,985	0.04%
2024/06/11	18.1	58.52	9	58.49	57.90	9.1	17,882	0.05%
2024/06/07	27	59.99	22	60.72	59.50	5	17,677	0.03%
2024/06/06	108.1	60.51	24	61.12	60.10	84.1	17,435	0.48%	大買/
2024/06/05	79	63.65	80.1	63.88	63.40	-1.1	16,722	-0.01%
2024/06/04	66.1	62.62	103.5	62.87	64.50	-37.4	16,278	-0.23%	大賣/
2024/06/03	68	60.05	25	60.40	61.30	43	15,606	0.28%
2024/05/31	59	59.72	105.3	59.88	59.60	-46.3	15,235	-0.30%	大賣/
2024/05/30	30	57.84	8	57.96	57.40	22	14,461	0.15%
2024/05/29	9.5	56.96	44	56.95	57.60	-34.5	14,383	-0.24%
2024/05/28	1	56.40	5.1	56.66	56.90	-4.1	14,261	-0.03%
2024/05/27	19	56.78	9.2	56.71	56.50	9.8	14,218	0.07%
2024/05/24	6.1	55.81	33.1	55.11	56.30	-27	14,158	-0.19%
2024/05/23	54.5	56.81	74	56.65	55.60	-19.5	14,116	-0.14%
2024/05/22	81	58.51	14.1	58.71	58.70	66.9	13,816	0.48%
2024/05/21	3.2	57.56	8	57.84	58.00	-4.8	13,650	-0.04%
2024/05/20	31	58.24	31	58.52	58.00	0	13,544	0.00%
2024/05/17	29	57.72	44	58.11	58.50	-15	13,313	-0.11%
2024/05/16	46	57.43	108	57.83	57.90	-62	13,100	-0.47%	大賣/
2024/05/15	22	55.93	2	55.90	55.60	20	12,619	0.16%
2024/05/14	16	55.60	9	55.43	55.10	7	12,417	0.06%
2024/05/13	59	55.41	2	54.95	55.60	57	12,213	0.47%
2024/05/10	34	55.10	58	55.11	54.90	-24	12,003	-0.20%
2024/05/09	64.2	55.77	2	56.00	54.80	62.2	11,810	0.53%
2024/05/08	58.1	57.52	69	57.65	56.40	-10.9	11,474	-0.09%
2024/05/07	81.3	59.65	41.6	59.67	59.80	39.7	10,949	0.36%
2024/05/06	76	60.54	13.3	60.84	60.90	62.7	10,469	0.60%
2024/05/03	46.1	60.03	40.3	60.54	60.70	5.8	10,184	0.06%
2024/05/02	24	59.67	12	59.52	59.50	12	9,746	0.12%
2024/04/30	31.7	59.23	185	59.36	58.80	-153.3	9,440	-1.62%	大賣/鉅額交易
2024/04/29	58.9	60.64	132	60.81	60.80	-73.1	8,922	-0.82%	大賣/
2024/04/26	66	58.77	67	58.37	59.50	-1	8,094	-0.01%
2024/04/25	59	54.32	288	54.06	54.80	-229	7,060	-3.24%	大賣/鉅額交易
2024/04/24	18.2	53.61	13	53.68	53.60	5.2	6,595	0.08%
2024/04/23	58.3	52.76	53	52.53	53.30	5.3	6,227	0.09%
2024/04/22	116	51.91	55	53.05	50.70	61	5,856	1.04%	大買/
2024/04/19	65	49.14	53	48.70	50.00	12	4,962	0.24%
2024/04/18	22	46.68	34.7	46.37	47.50	-12.7	4,215	-0.30%
2024/04/17	14.1	47.44	19	47.13	46.15	-4.9	3,963	-0.12%
2024/04/16	13	45.66	10	45.72	46.20	3	3,663	0.08%
2024/04/15	3	47.08	77	47.24	47.35	-74	3,450	-2.14%
2024/04/12	30	44.68	12.3	45.99	46.70	17.7	3,189	0.56%
2024/04/11	11	42.63	11	42.25	42.65	0	2,934	0.00%
2024/04/09	27	41.91	16	41.66	41.95	11	2,979	0.37%
2024/04/08	3	40.63	0	0.00	40.70	3	2,862	0.10%
2024/04/02	0	0.00	1	40.65	40.70	-1	2,980	-0.03%
2024/04/01	4	40.40	0	0.00	40.35	4	3,091	0.13%
2024/03/29	0	0.00	2	40.20	40.30	-2	3,134	-0.06%
2024/03/28	83	40.31	6	40.30	40.30	77	3,138	2.45%
2024/03/22	4	38.95	0	0.00	39.00	4	3,107	0.13%
2024/03/21	0	0.00	1	38.90	38.95	-1	3,170	-0.03%
2024/03/20	71	38.82	0	0.00	38.70	71	3,156	2.25%
2024/03/18	4	38.93	0	0.00	38.75	4	3,121	0.13%
2024/03/15	2	38.90	3	38.85	38.85	-1	3,096	-0.03%
2024/03/14	6	39.64	0	0.00	39.30	6	3,063	0.20%
2024/03/13	2	39.90	5	40.00	39.85	-3	3,028	-0.10%
2024/03/12	13	40.70	0	0.00	40.50	13	3,013	0.43%
2024/03/11	2	40.80	0	0.00	40.80	2	2,997	0.07%
2024/03/07	2	40.80	2	40.90	41.40	0	2,952	0.00%
2024/03/06	2	39.83	1	39.50	39.50	1	2,877	0.03%
2024/03/05	31	39.50	0	0.00	39.50	31	2,867	1.08%
2024/03/04	1	40.10	0	0.00	39.55	1	2,891	0.03%
2024/03/01	0	0.00	0.1	39.40	39.70	-0.1	2,871	0.00%
2024/02/29	30	39.35	0	0.00	39.35	30	2,869	1.05%
2024/02/26	3.1	39.62	0.2	39.80	39.70	2.8	2,799	0.10%
2024/02/23	25	40.71	1	41.15	40.35	24	2,723	0.88%
2024/02/20	19	42.15	0.1	42.10	42.10	18.9	2,605	0.73%
2024/02/19	0.1	42.60	0	0.00	42.60	0.1	2,573	0.00%
2024/02/16	2	42.00	0	0.00	42.20	2	2,555	0.08%
2024/02/02	3	41.60	2	41.50	41.50	1	2,492	0.04%
2024/02/01	6	41.60	0	0.00	41.75	6	2,474	0.24%
2024/01/31	2	41.80	0	0.00	41.70	2	2,451	0.08%
2024/01/30	0	0.00	3	42.20	42.25	-3	2,430	-0.12%
2024/01/26	0	0.00	3	42.22	42.35	-3	2,401	-0.12%
2024/01/25	1	42.05	0	0.00	42.25	1	2,398	0.04%
2024/01/24	28	41.98	0	0.00	42.45	28	2,364	1.18%
2024/01/23	0	0.00	0.2	41.35	41.30	-0.2	2,307	-0.01%
2024/01/22	27	41.52	0	0.00	41.55	27	2,277	1.19%
2024/01/18	4	41.05	0	0.00	41.15	4	2,232	0.18%
2024/01/17	0	0.00	6	41.98	41.50	-6	2,210	-0.27%
2024/01/16	27	42.72	13	42.14	42.15	14	2,152	0.65%
2024/01/15	42	43.38	0	0.00	43.35	42	2,055	2.04%
2024/01/12	48	42.40	1	42.50	42.75	47	2,006	2.34%
2024/01/11	5	43.29	0	0.00	43.50	5	1,950	0.26%
2024/01/10	4	44.18	87	43.92	43.00	-83	1,908	-4.35%
2024/01/09	0	0.00	6.1	44.99	45.05	-6.1	1,763	-0.35%
2024/01/08	31	46.08	80	45.88	45.45	-49	1,696	-2.89%
2024/01/05	10	45.10	6	45.58	45.55	4	1,645	0.24%
2024/01/04	16	44.08	1	44.80	44.85	15	1,501	1.00%
2024/01/03	71	42.80	141	42.40	42.80	-70	1,349	-5.19%	大賣/
2024/01/02	1	41.95	3	42.25	42.25	-2	1,274	-0.16%
2023/12/29	1	41.90	1	41.95	42.00	0	1,257	0.00%
2023/12/28	81	41.70	15	42.00	42.65	66	1,184	5.57%
2023/12/27	151	41.64	2.2	41.41	41.65	148.8	1,079	13.79%	大買/鉅額交易
2023/12/26	0	0.00	4	40.46	40.50	-4	930	-0.43%
2023/12/25	4	39.75	3	39.60	39.50	1	840	0.12%
2023/12/22	1	39.50	0	0.00	39.55	1	810	0.12%
2023/12/19	36	39.63	0	0.00	39.55	36	735	4.90%
2023/12/18	35	39.69	2.5	39.55	39.45	32.5	667	4.87%
2023/12/13	0	0.00	1	38.75	38.65	-1	580	-0.17%
2023/12/07	1	39.20	0	0.00	39.15	1	580	0.17%
2023/12/06	0	0.00	0.3	39.05	39.20	-0.3	549	-0.05%
2023/12/05	0	0.00	5	39.01	39.10	-5	541	-0.92%
2023/11/29	5	39.65	2	39.15	38.80	3	589	0.51%
2023/11/28	0	0.00	5	39.05	39.10	-5	572	-0.87%
2023/11/27	5	39.10	9	38.98	39.05	-4	600	-0.67%
2023/11/16	0	0.00	3	38.40	38.25	-3	603	-0.50%
2023/11/06	2	37.05	0	0.00	37.05	2	653	0.31%
2023/10/20	2	36.70	0	0.00	36.55	2	679	0.29%
2023/10/19	7	37.00	0	0.00	37.05	7	676	1.04%
2023/10/18	2	37.55	0	0.00	37.60	2	665	0.30%
2023/10/17	1	38.20	1	38.05	38.00	0	663	0.00%
2023/10/16	1	38.00	0	0.00	37.90	1	667	0.15%
2023/10/12	0	0.00	3	38.50	38.50	-3	668	-0.45%
2023/10/05	0	0.00	3	38.30	38.05	-3	683	-0.44%
2023/10/04	1	38.00	0	0.00	37.95	1	675	0.15%
2023/10/03	0	0.00	2	38.30	38.20	-2	680	-0.29%
2023/10/02	0	0.00	2.1	38.20	38.15	-2.1	684	-0.30%
2023/09/20	0	0.00	1	38.35	38.30	-1	734	-0.14%
2023/09/12	1	37.85	0	0.00	37.80	1	911	0.11%
2023/09/11	3.2	37.81	0.1	38.00	37.80	3.1	983	0.32%
2023/09/08	0.1	38.00	0	0.00	37.85	0.1	988	0.01%
2023/09/07	0.1	38.00	1	38.30	37.90	-0.9	995	-0.09%
2023/09/06	0	0.00	0.1	38.55	38.40	-0.1	1,012	-0.01%
2023/09/04	0.1	39.10	0	0.00	39.00	0.1	967	0.01%
2023/09/01	0.1	37.70	0.1	39.30	38.95	0	962	0.00%
2023/08/30	0.1	38.60	1	38.80	38.80	-0.9	905	-0.10%
2023/08/29	0	0.00	3	38.80	38.60	-3	900	-0.33%
2023/08/28	0	0.00	1	38.55	38.55	-1	895	-0.11%
2023/08/22	0	38.25	3	38.35	38.35	-3	928	-0.32%
2023/08/21	0	0.00	5	39.05	38.55	-5	942	-0.53%
2023/08/17	3	38.10	0	0.00	38.05	3	931	0.32%
2023/08/16	0	0.00	5	38.75	38.45	-5	936	-0.53%
2023/08/15	0	0.00	3	38.50	38.60	-3	930	-0.32%
2023/08/07	0.3	38.05	0	0.00	38.35	0.3	953	0.03%
2023/08/04	11	37.96	0	0.00	38.05	11	950	1.16%
2023/08/02	0	0.00	3	38.55	38.15	-3	941	-0.32%
2023/07/26	3	37.90	10	38.55	38.45	-7	938	-0.75%
2023/07/19	0	0.00	7	37.80	37.75	-7	968	-0.72%
2023/07/18	7	37.90	6	37.78	37.85	1	971	0.10%
2023/07/17	8	37.47	0	0.00	37.80	8	979	0.82%
2023/07/13	2	37.65	0	0.00	37.75	2	988	0.20%
2023/07/12	1	38.05	0	0.00	38.05	1	972	0.10%
2023/07/11	4	38.50	0	0.00	38.30	4	974	0.41%
2023/07/10	4	38.41	0	0.00	38.20	4	981	0.41%
2023/07/04	2	38.80	0	0.00	38.70	2	1,077	0.19%
2023/06/29	1	39.45	0	0.00	39.40	1	1,100	0.09%
2023/06/28	2.3	39.30	16	39.33	39.40	-13.7	1,095	-1.25%
2023/06/27	6	39.75	0	0.00	39.35	6	1,093	0.55%
2023/06/26	0	0.00	2	40.10	39.60	-2	1,084	-0.18%
2023/06/21	0	0.00	3	40.45	40.55	-3	1,071	-0.28%
2023/06/19	5	41.10	5	40.75	40.85	0	1,103	0.00%
2023/06/16	5	41.75	7	42.56	41.35	-2	1,090	-0.18%
2023/06/15	21	41.64	28	41.34	41.40	-7	990	-0.71%
2023/06/12	0	0.00	2	39.95	39.90	-2	904	-0.22%
2023/06/08	1	39.10	0	0.00	38.95	1	877	0.11%
2023/06/07	0	0.00	2	39.03	39.10	-2	882	-0.23%
2023/06/06	0	0.00	1	38.90	38.95	-1	879	-0.11%
2023/06/01	1	38.10	0	0.00	38.30	1	885	0.11%
2023/05/30	3	38.37	0	0.00	38.50	3	881	0.34%
2023/05/25	1	39.10	2	39.35	39.35	-1	866	-0.12%
2023/05/23	0	0.00	3	39.45	39.55	-3	883	-0.34%
2023/05/22	1	39.30	0	0.00	39.35	1	892	0.11%
2023/05/12	1	38.45	1	38.50	38.70	0	997	0.00%
2023/05/11	1	38.45	1	38.50	38.65	0	1,004	0.00%
2023/05/10	1	38.80	0	0.00	38.90	1	1,004	0.10%
2023/05/04	0	0.00	2	39.35	39.35	-2	1,011	-0.20%
2023/04/28	3	38.55	0	0.00	38.50	3	1,018	0.29%
2023/04/24	4	38.25	0	0.00	38.45	4	992	0.40%
2023/04/20	2	38.60	1	38.50	38.40	1	953	0.10%
2023/04/17	1	39.80	0	0.00	39.85	1	932	0.11%
2023/04/13	1	39.70	0	0.00	39.75	1	929	0.11%
2023/04/12	1	40.00	1	39.85	39.95	0	926	0.00%
2023/04/11	0	0.00	2	40.50	40.55	-2	911	-0.22%
2023/04/10	2	41.35	0	0.00	40.90	2	894	0.22%
2023/04/07	15	40.60	26	40.93	40.95	-11	856	-1.28%
2023/04/06	0	0.00	17.6	40.07	40.00	-17.6	803	-2.19%
2023/03/29	0	0.00	0.2	38.60	38.85	-0.2	769	-0.03%
2023/03/23	0	0.00	2	39.18	38.85	-2	761	-0.26%
2023/03/22	20	39.20	3	39.20	38.75	17	752	2.26%
2023/03/14	0	0.00	2	36.25	36.50	-2	680	-0.29%
2023/03/13	0	0.00	2	36.38	36.55	-2	690	-0.29%
2023/03/07	2	36.80	0	0.00	36.70	2	671	0.30%
2023/03/01	0	0.00	12	36.70	36.80	-12	691	-1.74%
2023/02/23	4	37.25	0	0.00	36.95	4	688	0.58%
2023/02/21	1	37.00	0	0.00	37.20	1	679	0.15%
2023/02/20	0	0.00	4	35.50	36.05	-4	685	-0.58%
2023/02/16	2	35.15	0	0.00	35.20	2	682	0.29%
2023/02/15	0	0.00	1	35.00	35.20	-1	697	-0.14%
2023/02/14	0	0.00	2	34.85	35.00	-2	695	-0.29%
2023/02/13	0	0.00	1	35.10	34.85	-1	707	-0.14%
2023/02/10	5	36.99	5	37.22	37.50	0	661	0.00%
2023/02/01	0	0.00	1	34.05	34.00	-1	560	-0.18%
2023/01/30	5	33.72	0	0.00	33.80	5	563	0.89%
2023/01/11	0	0.00	1	33.60	33.45	-1	567	-0.18%
2023/01/10	0	0.00	3	33.55	33.55	-3	577	-0.52%
2022/12/12	1	34.30	0	0.00	34.30	1	672	0.15%
2022/12/01	1	35.25	0	0.00	35.15	1	678	0.15%
2022/11/28	2	34.95	0	0.00	35.00	2	682	0.29%
2022/11/24	2	35.70	0	0.00	35.60	2	723	0.28%
2022/11/22	1	35.00	0	0.00	35.10	1	706	0.14%
2022/11/16	4	35.85	0	0.00	35.00	4	697	0.57%
2022/11/15	2	34.70	0	0.00	34.75	2	669	0.30%
2022/11/14	3	34.73	0	0.00	34.75	3	668	0.45%
2022/11/11	1	34.00	0	0.00	34.00	1	661	0.15%
2022/11/09	1	33.95	0	0.00	34.95	1	652	0.15%
2022/11/08	1	33.95	0	0.00	33.90	1	638	0.16%
2022/10/17	2	33.90	0	0.00	33.90	2	700	0.29%
2022/10/14	2	35.10	0	0.00	35.20	2	692	0.29%
2022/09/29	1	37.20	0	0.00	37.10	1	692	0.14%
2022/09/16	0	0.00	0.6	38.60	38.60	-0.6	665	-0.10%
2022/09/07	4	38.30	0	0.00	38.15	4	712	0.56%
2022/09/06	0	0.00	1	38.70	38.70	-1	706	-0.14%
2022/09/02	3	39.83	0	0.00	39.55	3	720	0.42%
2022/09/01	0	0.00	2	39.55	39.80	-2	718	-0.28%
2022/08/30	2	38.40	0	0.00	38.40	2	683	0.29%
2022/08/29	0	0.00	2	38.35	38.30	-2	685	-0.29%
2022/08/26	0	0.00	0.9	38.80	38.65	-0.9	702	-0.13%
2022/08/25	2	38.65	0	0.00	38.65	2	709	0.28%
2022/08/24	2	38.50	0	0.00	38.55	2	710	0.28%
2022/08/19	2.2	39.41	0	0.00	39.15	2.2	735	0.30%
2022/08/18	2	39.50	0	0.00	39.40	2	733	0.27%
2022/08/17	1	40.00	0	0.00	39.50	1	734	0.14%
2022/08/16	0	0.00	1	39.80	39.80	-1	729	-0.14%
2022/08/12	1	39.65	0	0.00	39.60	1	747	0.13%
2022/08/11	1	39.65	1	39.65	39.65	0	757	0.00%
2022/08/09	1	39.60	0	0.00	39.60	1	809	0.12%
2022/08/05	2	39.40	0	0.00	39.90	2	833	0.24%
2022/08/04	2	39.20	3	39.80	39.40	-1	830	-0.12%
2022/08/03	12	39.34	0	0.00	39.20	12	830	1.45%
2022/08/02	0	0.00	1	39.60	39.60	-1	841	-0.12%
2022/08/01	0	0.00	1	39.75	39.85	-1	842	-0.12%
2022/07/29	1	39.65	0	0.00	39.50	1	850	0.12%
2022/07/26	0	0.00	5	39.74	40.00	-5	846	-0.59%
2022/07/21	2	38.60	0	0.00	38.60	2	840	0.24%
2022/07/20	0	0.00	1	38.80	38.60	-1	852	-0.12%
2022/07/13	5	37.90	0	0.00	38.10	5	929	0.54%
2022/07/11	0	0.00	2	37.80	38.25	-2	948	-0.21%
2022/07/01	0	0.00	10.6	37.91	37.75	-10.6	1,035	-1.02%
2022/06/30	0	0.00	2	38.25	38.20	-2	1,053	-0.19%
2022/06/29	0	0.00	1	38.45	38.45	-1	1,068	-0.09%
2022/06/27	5	38.65	0	0.00	38.60	5	1,187	0.42%
2022/06/24	0	0.00	6	38.95	38.95	-6	1,190	-0.50%
2022/06/23	0	0.00	0.2	38.00	38.20	-0.2	1,205	-0.01%
2022/06/15	0	0.00	2	38.45	38.65	-2	1,258	-0.16%
2022/06/14	1	37.95	0	0.00	38.50	1	1,311	0.08%
2022/06/13	2.2	38.12	8	38.05	38.15	-5.8	1,340	-0.43%
2022/06/10	6	38.65	0	0.00	38.75	6	1,343	0.45%
2022/06/09	1.3	38.95	0	0.00	38.90	1.3	1,346	0.10%
2022/06/07	1.3	39.22	0	0.00	39.20	1.3	1,362	0.09%
2022/06/01	0	0.00	1	40.95	40.80	-1	1,421	-0.07%
2022/05/31	0	0.00	1	41.00	41.10	-1	1,443	-0.07%
2022/05/30	0	0.00	1	40.30	40.25	-1	1,430	-0.07%
2022/05/26	0	0.00	0.1	39.45	39.65	-0.1	1,470	-0.01%
2022/05/20	0	0.00	4	40.35	40.35	-4	1,562	-0.26%
2022/05/18	0	0.00	1	40.00	40.15	-1	1,595	-0.06%
2022/05/12	0	0.00	2	38.65	38.70	-2	1,756	-0.11%
2022/05/11	0.2	39.85	0	0.00	39.50	0.2	1,800	0.01%
2022/05/06	0	39.35	4	38.70	39.50	-4	1,995	-0.20%
2022/05/05	0	0.00	2	39.05	39.05	-2	2,185	-0.09%
2022/05/04	8	38.78	0	0.00	38.65	8	2,922	0.27%
2022/04/27	3	38.52	0	0.00	38.40	3	4,426	0.07%
2022/04/25	1	39.00	0	0.00	39.00	1	4,413	0.02%
2022/04/20	2	40.55	0	0.00	40.80	2	4,441	0.05%
2022/04/19	2	40.75	0	0.00	40.70	2	4,458	0.04%
2022/04/13	0	0.00	0.7	41.10	41.30	-0.7	4,595	-0.02%
2022/04/12	0	0.00	9	40.90	41.10	-9	4,629	-0.19%
2022/04/07	1	41.60	0	0.00	41.35	1	4,628	0.02%
2022/04/06	3	42.25	0	0.00	42.25	3	4,622	0.06%
2022/04/01	0	0.00	5	41.90	42.00	-5	4,608	-0.11%
2022/03/30	2	42.20	4	42.44	42.90	-2	4,569	-0.04%
2022/03/29	0	0.00	1	41.25	41.35	-1	4,506	-0.02%
2022/03/23	1	41.80	0	0.00	41.80	1	4,542	0.02%
2022/03/18	1	42.10	0	0.00	41.85	1	4,557	0.02%
2022/03/17	5	41.57	3.3	41.70	41.70	1.7	4,526	0.04%
2022/03/16	1	41.40	0	0.00	40.50	1	4,489	0.02%
2022/03/15	1	40.30	1	40.60	40.60	0	4,468	0.00%
2022/03/10	1	40.85	2	40.55	40.90	-1	4,458	-0.02%
2022/03/09	0.3	40.20	0	0.00	40.30	0.3	4,460	0.01%
2022/03/08	1	40.00	0	0.00	40.10	1	4,476	0.02%
2022/03/02	1	41.00	0	0.00	41.35	1	4,461	0.02%
2022/03/01	1	41.40	1	41.25	41.60	0	4,478	0.00%
2022/02/24	3.3	40.67	0	0.00	40.45	3.3	4,497	0.07%
2022/02/23	0	0.00	3	41.67	41.65	-3	4,519	-0.07%
2022/02/22	1	41.20	2.1	41.76	41.50	-1.1	4,562	-0.02%
2022/02/21	1	42.50	0	0.00	42.40	1	4,545	0.02%
2022/02/18	2.1	42.90	0	0.00	42.90	2.1	4,545	0.05%
2022/02/17	1.3	43.20	0	0.00	42.30	1.3	4,516	0.03%
2022/02/16	2	43.38	0	0.00	43.25	2	4,465	0.04%
2022/02/15	7	43.57	0	0.00	42.90	7	4,451	0.16%
2022/02/14	0.3	44.52	5	43.85	43.60	-4.7	4,412	-0.11%
2022/02/11	1.2	46.16	1	45.80	45.80	0.2	4,349	0.00%
2022/02/10	6	45.63	3	45.80	45.80	3	4,308	0.07%
2022/02/09	10	45.80	15	45.40	45.40	-5	4,265	-0.12%
2022/02/08	0	0.00	11	45.97	45.80	-11	4,207	-0.26%
2022/02/07	57	45.15	58.1	44.99	46.25	-1.1	4,125	-0.03%
2022/01/26	128.5	47.73	296.1	47.49	45.50	-167.6	3,943	-4.25%	大買/大賣/鉅額交易
2022/01/25	26.1	47.28	37	46.95	47.95	-10.9	3,248	-0.34%
2022/01/24	49.1	46.10	76	47.16	46.90	-27	2,807	-0.96%
2022/01/21	39	42.70	18	42.91	44.10	21	2,172	0.97%
2022/01/20	0	0.00	2	40.25	40.45	-2	1,875	-0.11%
2022/01/18	0	0.00	1	40.20	39.90	-1	1,900	-0.05%
2022/01/14	30	40.20	0	0.00	40.15	30	1,913	1.57%
2022/01/13	30	39.33	11	39.97	40.20	19	1,918	0.99%
2022/01/12	10	38.68	0	0.00	38.80	10	1,875	0.53%
2022/01/11	1	38.50	2	38.55	38.50	-1	1,869	-0.05%
2022/01/06	2	38.08	19	38.32	38.30	-17	1,862	-0.91%
2022/01/03	2	40.05	0	0.00	40.20	2	1,788	0.11%
2021/12/30	0	0.00	12	40.22	40.10	-12	1,797	-0.67%
2021/12/29	0	39.90	31	39.98	39.90	-31	1,802	-1.72%
2021/12/27	20	38.90	52	38.91	39.40	-32	1,805	-1.77%
2021/12/24	0	0.00	2	38.80	38.85	-2	1,832	-0.11%
2021/12/23	0	0.00	1	38.75	38.75	-1	1,885	-0.05%
2021/12/22	0	0.00	0	38.45	38.75	0	1,912	0.00%
2021/12/21	4	38.04	2	38.00	38.70	2	1,941	0.10%
2021/12/20	2	38.45	0	0.00	38.45	2	1,942	0.10%
2021/12/15	0	0.00	2	39.00	39.15	-2	2,010	-0.10%
2021/12/09	0	0.00	1	39.30	39.40	-1	2,135	-0.05%
2021/11/29	2	38.53	0	0.00	38.80	2	2,107	0.09%
2021/11/25	1	39.00	0	0.00	39.40	1	2,079	0.05%
2021/11/23	1	39.50	0	0.00	39.65	1	2,014	0.05%
2021/11/22	4	39.85	0	0.00	40.00	4	2,003	0.20%
2021/11/18	0	0.00	20.2	41.12	41.00	-20.2	1,923	-1.05%
2021/11/17	0	0.00	11	40.69	40.85	-11	1,920	-0.57%
2021/11/10	10	40.38	0	0.00	40.40	10	2,011	0.50%
2021/11/09	0	0.00	16	40.20	40.20	-16	2,014	-0.79%
2021/11/08	0	0.00	1	40.15	40.05	-1	2,013	-0.05%
2021/11/05	0	0.00	1	39.80	39.90	-1	2,014	-0.05%
2021/11/04	0	0.00	0.9	39.60	39.80	-0.9	2,051	-0.05%
2021/11/03	6	39.23	0	0.00	39.75	6	2,068	0.29%
2021/11/02	1	39.05	3	39.05	39.50	-2	2,058	-0.10%
2021/10/29	1	39.50	0	0.00	40.00	1	2,012	0.05%
2021/10/28	0	0.00	1	40.30	40.40	-1	2,036	-0.05%
2021/10/27	0	0.00	0.3	39.95	40.30	-0.3	1,996	-0.02%
2021/10/26	0	0.00	2	40.75	40.70	-2	1,977	-0.10%
2021/10/21	0	0.00	10	41.00	40.95	-10	2,006	-0.50%
2021/10/20	0.3	40.80	2	41.25	40.90	-1.7	1,990	-0.09%
2021/10/18	5	41.50	1	41.30	41.25	4	1,968	0.20%
2021/10/15	0	0.00	0.2	40.50	40.55	-0.2	1,926	-0.01%
2021/10/14	2	40.65	0	0.00	40.50	2	1,911	0.10%
2021/10/12	2	40.00	0	0.00	40.20	2	1,902	0.11%
2021/10/08	0	0.00	6	40.85	40.65	-6	1,877	-0.32%
2021/10/07	1	40.95	12	40.74	40.95	-11	1,854	-0.59%
2021/10/04	5	39.95	0.3	39.85	40.05	4.7	1,860	0.25%
2021/10/01	0	0.00	5	40.03	40.10	-5	1,851	-0.27%
2021/09/29	5	40.00	0	0.00	40.25	5	1,801	0.28%
2021/09/28	0	0.00	2	40.00	40.10	-2	1,872	-0.11%
2021/09/27	1	39.80	17	39.77	39.90	-16	1,876	-0.85%
2021/09/23	0	0.00	2	38.20	38.35	-2	1,938	-0.10%
2021/09/22	4	37.65	0	0.00	38.35	4	1,900	0.21%
2021/09/16	10	39.30	0	0.00	39.15	10	1,838	0.54%
2021/09/14	0	0.00	10	39.50	39.40	-10	1,739	-0.57%
2021/09/09	1	38.50	0	0.00	38.95	1	1,742	0.06%
2021/09/07	10	39.87	1	39.50	39.30	9	1,711	0.53%
2021/09/03	0	0.00	31	38.69	38.80	-31	1,681	-1.84%
2021/09/02	0	0.00	1	38.75	38.60	-1	1,691	-0.06%
2021/09/01	0	0.00	2	38.70	38.80	-2	1,695	-0.12%
2021/08/25	0	0.00	3	37.80	38.10	-3	1,718	-0.17%
2021/08/19	2	37.70	0	0.00	37.60	2	1,680	0.12%
2021/08/18	2	37.00	0	0.00	38.30	2	1,701	0.12%
2021/08/16	3	37.40	0	0.00	37.90	3	1,714	0.17%
2021/08/13	4	38.10	0	0.00	37.90	4	1,678	0.24%
2021/08/12	4	38.88	0	0.00	39.10	4	1,658	0.24%
2021/08/11	2	39.20	0	0.00	39.35	2	1,655	0.12%
2021/08/10	0	0.00	4	39.30	39.70	-4	1,651	-0.24%
2021/08/05	0	0.00	1	41.25	40.80	-1	1,718	-0.06%
2021/08/04	2	40.25	0	0.00	40.90	2	1,792	0.11%
2021/08/03	14	41.32	8	41.20	40.80	6	1,879	0.32%
2021/07/30	1	39.40	0	0.00	39.75	1	2,064	0.05%
2021/07/28	0	0.00	34	39.91	40.00	-34	2,073	-1.64%
2021/07/27	0	0.00	10	40.20	40.05	-10	2,072	-0.48%
2021/07/21	0	0.00	5	39.50	39.50	-5	2,179	-0.23%
2021/07/16	0	0.00	1	40.00	39.85	-1	2,235	-0.04%
2021/07/15	0	0.00	5	39.60	39.85	-5	2,274	-0.22%
2021/07/13	0	0.00	2	39.70	39.90	-2	2,499	-0.08%
2021/07/12	0	0.00	6	40.18	40.15	-6	2,514	-0.24%
2021/07/09	2	39.88	0	0.00	39.90	2	2,541	0.08%
2021/07/08	0	0.00	0.2	39.50	39.90	-0.2	2,549	-0.01%
2021/07/07	0	0.00	28	40.08	39.95	-28	2,574	-1.09%
2021/07/06	5	39.78	7	40.00	40.00	-2	2,572	-0.08%
2021/07/05	27	39.83	2	39.95	40.05	25	2,564	0.97%
2021/07/02	5	39.05	0	0.00	38.90	5	2,466	0.20%
2021/07/01	3	37.93	196	38.04	38.20	-193	2,435	-7.92%	大賣/鉅額交易
2021/06/30	2	38.20	24	38.19	38.40	-22	2,400	-0.92%
2021/06/24	0	0.00	3	38.83	39.00	-3	2,344	-0.13%
2021/06/22	5	37.96	0	0.00	38.00	5	2,312	0.22%
2021/06/21	2	37.80	0	0.00	38.15	2	2,312	0.09%
2021/06/18	1	38.05	0	0.00	38.45	1	2,318	0.04%
2021/06/16	0	0.00	0.1	38.50	38.20	-0.1	2,359	0.00%
2021/06/15	1	38.40	0.2	38.50	38.30	0.9	2,361	0.04%
2021/06/09	0	0.00	7	38.76	38.50	-7	2,383	-0.29%
2021/06/07	5	37.66	0	0.00	37.85	5	2,406	0.21%
2021/06/04	0	0.00	2	38.75	38.20	-2	2,394	-0.08%
2021/06/03	0	0.00	0.5	38.75	38.50	-0.5	2,381	-0.02%
2021/05/31	2	38.35	0	0.00	38.10	2	2,414	0.08%
2021/05/28	0	38.25	1	38.75	38.25	-1	2,403	-0.04%
2021/05/27	3	37.83	1	38.15	38.15	2	2,404	0.08%
2021/05/25	2	38.60	0	0.00	38.55	2	2,362	0.08%
2021/05/24	0	0.00	1	38.45	38.40	-1	2,346	-0.04%
2021/05/20	3	36.40	0	0.00	36.60	3	2,348	0.13%
2021/05/13	1	36.80	0	0.00	37.00	1	2,493	0.04%
2021/05/12	8	38.14	0	0.00	38.05	8	2,437	0.33%
2021/05/11	1	42.20	1	42.50	41.35	0	2,365	0.00%
2021/05/10	2	41.15	0	0.00	41.90	2	2,264	0.09%
2021/05/07	1	39.70	0	0.00	40.35	1	2,200	0.05%
2021/05/06	1	39.70	0	0.00	39.80	1	2,010	0.05%
2021/05/05	2	40.08	0	0.00	39.90	2	1,994	0.10%
2021/05/04	1.3	39.86	0	0.00	40.00	1.3	1,989	0.07%
2021/05/03	2	42.50	0	0.00	41.60	2	1,963	0.10%
2021/04/29	1	44.10	0	0.00	43.40	1	1,934	0.05%
2021/04/27	2	44.25	0	0.00	44.15	2	1,878	0.11%
2021/04/20	5	45.00	5	44.05	43.65	0	1,797	0.00%
2021/04/19	2	43.85	3	43.95	44.95	-1	1,703	-0.06%
2021/04/13	1	42.30	0	0.00	41.90	1	1,514	0.07%
2021/04/12	0	0.00	6.5	41.95	41.80	-6.5	1,503	-0.44%
2021/04/08	0	0.00	3	40.93	40.85	-3	1,516	-0.20%
2021/04/07	0	0.00	2	41.05	41.10	-2	1,514	-0.13%
2021/04/06	0	0.00	6	41.17	41.05	-6	1,506	-0.40%
2021/03/31	0	0.00	0.5	41.00	41.65	-0.5	1,479	-0.03%
2021/03/30	0	0.00	1	41.00	41.20	-1	1,469	-0.07%
2021/03/26	2	40.40	0.5	40.20	40.50	1.5	1,471	0.10%
2021/03/25	10	40.30	1	40.30	40.20	9	1,469	0.61%
2021/03/24	1	40.40	0	0.00	40.10	1	1,512	0.07%
2021/03/18	0	0.00	5	41.50	41.55	-5	1,453	-0.34%
2021/03/17	5	41.55	0.5	41.80	41.70	4.5	1,460	0.31%
2021/03/16	0	0.00	1	42.45	42.35	-1	1,475	-0.07%
2021/03/12	0	0.00	1	43.50	43.25	-1	1,468	-0.07%
2021/03/11	0	0.00	1	43.30	43.10	-1	1,470	-0.07%
2021/03/09	0	0.00	1	43.50	43.20	-1	1,482	-0.07%
2021/03/03	0	0.00	1	42.80	42.65	-1	1,467	-0.07%
2021/02/26	1	41.80	0	0.00	41.80	1	1,459	0.07%
2021/02/24	1	42.55	1	42.60	42.40	0	1,451	0.00%
2021/02/23	1	43.30	0	0.00	43.10	1	1,454	0.07%
2021/02/22	0	0.00	2	43.33	42.75	-2	1,460	-0.14%
2021/02/19	4	42.23	0	0.00	43.10	4	1,455	0.27%
2021/02/18	10	41.85	2.7	42.21	42.65	7.3	1,384	0.53%
2021/02/03	0.1	38.50	0	0.00	38.55	0.1	1,279	0.00%
2021/02/02	0	0.00	1.9	38.12	38.50	-1.9	1,311	-0.15%
2021/01/29	1.1	37.61	0	0.00	37.80	1.1	1,319	0.08%
2021/01/28	0	0.00	2	38.38	38.20	-2	1,335	-0.15%
2021/01/26	0.1	37.50	1	38.10	38.00	-0.9	1,373	-0.07%
2021/01/22	0.2	38.10	0	0.00	38.25	0.2	1,429	0.01%
2021/01/21	0.6	38.07	2	38.18	38.10	-1.4	1,427	-0.10%
2021/01/20	1	37.80	0	0.00	37.20	1	1,415	0.07%
2021/01/18	1	39.40	0	0.00	39.40	1	1,372	0.07%
2021/01/15	1.4	40.12	0	0.00	39.95	1.4	1,354	0.11%
2021/01/14	0	0.00	1	40.60	40.65	-1	1,335	-0.07%
2021/01/07	1.5	40.43	0	0.00	40.55	1.5	1,296	0.12%
2021/01/04	1.5	41.12	12	40.63	41.00	-10.5	1,244	-0.84%
2020/12/31	0	41.80	0	0.00	41.95	0	1,222	0.00%
2020/12/30	0	0.00	2	41.90	42.00	-2	1,215	-0.16%
2020/12/25	0	0.00	0.1	41.45	41.50	-0.1	1,224	-0.01%
2020/12/24	1	41.45	0	0.00	41.40	1	1,269	0.08%
2020/12/23	0	0.00	2	41.30	41.25	-2	1,272	-0.16%
2020/12/17	1	41.40	0	0.00	41.30	1	1,379	0.07%
2020/12/15	1	41.25	0	0.00	41.15	1	1,420	0.07%
2020/12/09	1	42.70	0	0.00	42.60	1	1,455	0.07%
2020/12/04	1	42.60	0	0.00	42.75	1	1,455	0.07%
2020/12/03	2	42.85	2	42.90	42.60	0	1,457	0.00%
2020/12/02	1	43.40	0	0.00	43.25	1	1,492	0.07%
2020/12/01	0	0.00	2.1	43.43	43.25	-2.1	1,476	-0.14%
2020/11/30	2	43.70	0	0.00	43.40	2	1,478	0.14%
2020/11/27	32	43.33	0	0.00	43.30	32	1,484	2.16%
2020/11/26	7	43.74	27	43.70	43.65	-20	1,507	-1.33%
2020/11/23	0	0.00	1	44.50	44.10	-1	1,550	-0.06%
2020/11/20	0	0.00	9	43.95	44.20	-9	1,557	-0.58%
2020/11/19	0	0.00	31	43.95	43.85	-31	1,555	-1.99%
2020/11/18	1	42.80	0	0.00	43.50	1	1,564	0.06%
2020/11/17	40	43.35	0	0.00	43.05	40	1,563	2.56%
2020/11/16	0	0.00	1	44.00	43.00	-1	1,619	-0.06%
2020/11/12	1	43.60	2	43.90	43.45	-1	1,732	-0.06%
2020/11/05	0	0.00	1	42.05	42.30	-1	1,978	-0.05%
2020/11/03	1	40.15	0	0.00	40.20	1	1,958	0.05%
2020/11/02	1	39.80	58	40.65	40.00	-57	1,947	-2.93%
2020/09/30	0	0.00	1	42.30	42.50	-1	2,809	-0.04%
2020/09/29	1	42.50	0	0.00	41.90	1	2,921	0.03%
2020/09/25	1	42.45	0	0.00	42.45	1	2,994	0.03%
2020/09/23	1	45.50	4	46.74	45.45	-3	2,961	-0.10%
2020/09/21	1	47.95	0	0.00	48.00	1	2,933	0.03%
2020/09/15	0	0.00	2	48.35	48.35	-2	2,930	-0.07%
2020/09/10	0	0.00	2	48.08	48.15	-2	3,039	-0.07%
2020/09/04	1	46.80	0	0.00	46.80	1	3,347	0.03%
2020/09/01	0	0.00	1	48.45	48.25	-1	3,686	-0.03%
2020/08/31	1	46.85	4	47.13	46.95	-3	3,664	-0.08%
2020/08/28	0	0.00	1	47.20	47.10	-1	3,665	-0.03%
2020/08/27	0	0.00	10	47.30	47.20	-10	3,670	-0.27%
2020/08/26	0	0.00	1	48.40	48.20	-1	3,654	-0.03%
2020/08/24	1	48.40	0	0.00	48.10	1	3,683	0.03%
2020/08/20	5	48.65	0	47.70	47.70	5	3,699	0.13%
2020/08/19	2	50.45	11	50.48	50.00	-9	3,660	-0.25%
2020/08/18	4	49.75	0	0.00	49.85	4	3,628	0.11%
2020/08/17	14	48.71	4	49.65	49.75	10	3,568	0.28%
2020/08/14	0	0.00	12	47.76	48.00	-12	3,478	-0.35%
2020/08/13	0	0.00	2	45.98	46.20	-2	3,410	-0.06%
2020/08/12	1	45.00	0	0.00	44.70	1	3,383	0.03%
2020/08/06	1	45.20	5.9	44.92	44.55	-4.9	3,374	-0.15%
2020/08/05	2	44.80	3	44.48	44.50	-1	3,385	-0.03%
2020/08/04	1	44.55	0	0.00	44.55	1	3,386	0.03%
2020/08/03	1	44.30	0	0.00	44.25	1	3,405	0.03%
2020/07/29	0	0.00	3	45.80	45.05	-3	3,395	-0.09%
2020/07/28	3	44.30	3	43.50	43.45	0	3,373	0.00%
2020/07/27	4	45.15	0	0.00	44.70	4	3,538	0.11%
2020/07/24	3	46.70	9	46.73	45.65	-6	3,535	-0.17%
2020/07/23	2	47.55	0	0.00	47.40	2	3,505	0.06%
2020/07/21	0	0.00	5	47.34	47.55	-5	3,503	-0.14%
2020/07/17	3	47.30	0	0.00	46.90	3	3,501	0.09%
2020/07/16	0	0.00	1	48.40	48.00	-1	3,520	-0.03%
2020/07/15	0	0.00	30	47.63	47.50	-30	3,517	-0.85%
2020/07/14	7	48.42	0	0.00	48.00	7	3,528	0.20%
2020/07/13	6	48.39	37	47.89	48.85	-31	3,496	-0.89%
2020/07/10	31	47.57	0	0.00	46.70	31	3,475	0.89%
2020/07/09	30	49.28	12	49.50	49.00	18	3,422	0.53%
2020/07/08	183	48.98	8	49.65	50.00	175	3,062	5.71%	大買/鉅額交易
2020/07/07	15	47.28	8	46.88	46.65	7	3,085	0.23%
2020/07/06	1	46.55	26	47.01	47.40	-25	3,049	-0.82%
2020/07/03	59	45.63	0	0.00	45.45	59	2,991	1.97%
2020/07/02	0	0.00	50	45.67	45.75	-50	3,130	-1.60%
2020/07/01	0	0.00	9	45.39	45.25	-9	3,110	-0.29%
2020/06/30	0	0.00	3	44.70	44.35	-3	3,103	-0.10%
2020/06/24	2	44.60	0	0.00	44.45	2	3,367	0.06%
2020/06/23	1	44.55	0	0.00	44.35	1	3,364	0.03%
2020/06/22	10	45.90	0	0.00	45.40	10	3,331	0.30%
2020/06/19	4	45.64	0	0.00	45.80	4	3,327	0.12%
2020/06/18	1	46.20	0	0.00	45.30	1	3,305	0.03%
2020/06/17	3	46.57	0	0.00	46.55	3	3,262	0.09%
2020/06/16	21	47.12	0	0.00	47.15	21	3,236	0.65%
2020/06/15	4	45.39	5	45.64	46.05	-1	3,199	-0.03%
2020/06/12	45	44.35	10	43.64	44.65	35	3,179	1.10%
2020/06/11	3	44.57	1	45.40	44.45	2	3,173	0.06%
2020/06/10	22	44.55	34	43.79	45.40	-12	3,135	-0.38%
2020/06/09	17	43.49	0	0.00	43.60	17	3,150	0.54%
2020/06/08	10	41.43	4	41.70	42.50	6	3,027	0.20%
2020/06/05	0	0.00	2	41.10	41.20	-2	2,992	-0.07%
2020/06/03	0	0.00	2	40.50	40.40	-2	3,039	-0.07%
2020/06/02	2	40.00	0	0.00	39.90	2	3,033	0.07%
2020/06/01	1	40.10	0	0.00	40.10	1	3,048	0.03%
2020/05/28	4	40.93	0	0.00	40.20	4	3,021	0.13%
2020/05/27	1	41.30	9	41.32	41.50	-8	3,037	-0.26%
2020/05/26	5	40.80	8	40.93	40.95	-3	3,029	-0.10%
2020/05/25	5	39.53	5.3	40.39	40.65	-0.3	3,015	-0.01%
2020/05/22	0	0.00	28	40.05	39.35	-28	2,988	-0.94%
2020/05/21	0	0.00	1	39.50	40.30	-1	2,995	-0.03%
2020/05/15	0	0.00	2	38.10	38.10	-2	2,942	-0.07%
2020/05/14	0	0.00	1	38.20	38.20	-1	2,930	-0.03%
2020/05/12	1	39.45	0	0.00	39.45	1	2,926	0.03%
2020/05/11	0	0.00	5	40.10	40.20	-5	2,917	-0.17%
2020/05/08	1	40.70	2	40.10	40.10	-1	2,930	-0.03%
2020/05/05	5	41.20	2	41.25	41.25	3	2,976	0.10%
2020/05/04	0	0.00	2	40.00	40.95	-2	2,960	-0.07%
2020/04/30	17	40.81	7	40.00	40.30	10	2,949	0.34%
2020/04/29	2	41.00	2	41.30	41.00	0	2,778	0.00%
2020/04/27	0	0.00	2	40.20	40.10	-2	2,862	-0.07%
2020/04/24	3	39.15	0	0.00	39.05	3	2,863	0.10%
2020/04/22	0	0.00	4	38.99	38.85	-4	2,941	-0.14%
2020/04/21	5	39.17	9	38.94	38.75	-4	2,986	-0.13%
2020/04/20	1	40.45	0	0.00	40.55	1	3,034	0.03%
2020/04/17	2	40.80	1	40.00	39.95	1	3,057	0.03%
2020/04/16	3	41.45	1	40.95	40.80	2	3,066	0.07%
2020/04/15	5	41.60	5	41.38	41.20	0	3,053	0.00%
2020/04/14	16	41.68	2	41.85	42.00	14	3,036	0.46%
2020/04/13	10	41.75	15	41.70	41.15	-5	3,026	-0.17%
2020/04/10	30	41.70	16	41.92	42.30	14	3,034	0.46%
2020/04/09	2	39.10	0	0.00	39.10	2	2,910	0.07%
2020/04/08	14	39.03	0	0.00	39.00	14	2,906	0.48%
2020/04/07	5	38.33	6	38.51	38.30	-1	2,920	-0.03%
2020/03/31	5	38.85	0	0.00	39.30	5	2,803	0.18%
2020/03/30	2	38.50	2	38.20	39.60	0	2,560	0.00%
2020/03/27	0	0.00	6	39.00	38.45	-6	2,543	-0.24%
2020/03/26	1	38.50	6	38.80	38.50	-5	2,579	-0.19%
2020/03/25	0	0.00	10	39.12	39.20	-10	2,580	-0.39%
2020/03/24	50	38.92	0	0.00	38.25	50	2,570	1.95%
2020/03/23	0	0.00	10	37.60	38.30	-10	2,550	-0.39%
2020/03/20	2	39.03	2	39.28	39.45	0	2,556	0.00%
2020/03/19	0	0.00	3	38.07	37.65	-3	2,552	-0.12%
2020/03/18	0	0.00	1	40.40	40.65	-1	2,502	-0.04%
2020/03/17	0	0.00	7	38.81	39.55	-7	2,452	-0.29%
2020/03/16	0	0.00	4	39.65	40.65	-4	2,417	-0.17%
2020/03/13	1	37.45	76	34.39	38.50	-75	2,339	-3.21%
2020/03/11	75	42.04	0	0.00	41.55	75	2,222	3.37%
2020/03/10	10	40.00	80	40.05	41.30	-70	2,218	-3.16%
2020/03/05	0	0.00	2	42.65	42.80	-2	2,245	-0.09%
2020/03/03	0	0.00	1	43.50	43.30	-1	2,278	-0.04%
2020/03/02	1	41.20	2	42.55	43.05	-1	2,273	-0.04%
2020/02/27	1	43.60	2	44.15	42.85	-1	2,271	-0.04%
2020/02/25	1	43.85	2	43.90	44.50	-1	2,389	-0.04%
2020/02/13	1	45.30	1	46.20	45.40	0	2,841	0.00%
2020/02/10	1	43.60	0	0.00	43.30	1	2,953	0.03%
2020/02/07	2	45.55	0	0.00	45.00	2	2,963	0.07%
2020/02/06	0	0.00	7	46.86	46.75	-7	2,967	-0.24%
2020/02/05	7	46.65	0	0.00	45.90	7	3,040	0.23%
2020/02/04	2	47.18	0	0.00	46.80	2	3,045	0.07%
2020/02/03	0	0.00	1	46.90	47.40	-1	3,062	-0.03%
2020/01/31	0	0.00	2	48.73	48.60	-2	3,053	-0.07%
2020/01/30	51	48.86	13	48.36	49.05	38	3,084	1.23%
2020/01/17	3	50.80	0	0.00	50.50	3	3,109	0.10%
2020/01/16	7	51.64	2.4	51.32	51.20	4.6	3,174	0.15%
2020/01/15	5	52.38	1	52.48	52.50	4	3,162	0.13%
2020/01/14	3	52.47	1.9	52.16	52.20	1.1	3,195	0.04%
2020/01/13	2.4	50.18	6	50.05	50.80	-3.6	3,258	-0.11%
2020/01/10	3	49.80	6	49.36	49.90	-3	3,335	-0.09%
2020/01/09	0	0.00	1	47.80	47.60	-1	3,539	-0.03%
2020/01/08	2	47.70	0	0.00	47.15	2	3,783	0.05%
2020/01/07	0	0.00	3	49.13	48.45	-3	3,889	-0.08%
2020/01/06	0	0.00	3	49.08	49.00	-3	4,063	-0.07%
2020/01/03	0	0.00	7	48.56	48.60	-7	4,093	-0.17%
2020/01/02	4	48.35	0	0.00	48.30	4	4,190	0.10%
2019/12/31	1	48.70	2	48.40	48.30	-1	4,273	-0.02%
2019/12/30	0	0.00	8.2	48.14	48.70	-8.2	4,268	-0.19%
2019/12/26	6	46.40	2	46.60	46.65	4	4,327	0.09%
2019/12/24	4	46.19	0	0.00	46.20	4	4,356	0.09%
2019/12/20	1	47.80	1	48.00	47.50	0	4,404	0.00%
2019/12/18	1	48.40	0	0.00	48.40	1	4,410	0.02%
2019/12/17	1	48.50	1	48.50	48.70	0	4,432	0.00%
2019/12/16	2	48.38	10	48.37	48.50	-8	4,436	-0.18%
2019/12/13	6	47.88	1	47.65	47.65	5	4,439	0.11%
2019/12/12	16	48.05	0	0.00	47.85	16	4,454	0.36%
2019/12/11	1	49.30	2	49.25	48.90	-1	4,447	-0.02%
2019/12/09	2	49.85	0	0.00	49.35	2	4,469	0.04%
2019/12/06	3	49.90	3	50.43	49.65	0	4,476	0.00%
2019/12/05	0	0.00	1	49.00	49.40	-1	4,419	-0.02%
2019/12/04	3	49.92	3	49.58	49.20	0	4,415	0.00%
2019/12/03	101	48.11	1	48.40	48.60	100	4,416	2.26%	大買/
2019/12/02	2	47.75	3	48.73	48.05	-1	4,530	-0.02%
2019/11/29	1	49.35	9	48.78	48.20	-8	4,475	-0.18%
2019/11/27	2	50.20	0	0.00	49.85	2	4,430	0.05%
2019/11/26	2	50.80	0	0.00	49.90	2	4,421	0.05%
2019/11/25	2	49.98	102	50.15	50.30	-100	4,381	-2.28%	大賣/
2019/11/22	10	50.53	10	50.30	49.55	0	4,294	0.00%
2019/11/20	2	52.90	1	52.60	52.10	1	4,239	0.02%
2019/11/19	3	51.90	0	0.00	52.70	3	4,233	0.07%
2019/11/18	4	52.93	4	52.73	52.00	0	4,240	0.00%
2019/11/15	3	52.07	0	0.00	52.40	3	4,237	0.07%
2019/11/14	7	51.99	2	52.40	52.00	5	4,229	0.12%
2019/11/13	2	52.20	12	52.33	51.80	-10	4,206	-0.24%
2019/11/11	13	53.37	5	52.90	53.00	8	4,099	0.20%
2019/11/08	33	54.69	1	55.20	55.20	32	4,078	0.78%
2019/11/07	11	54.73	3	53.87	55.10	8	4,107	0.19%
2019/11/06	13	55.88	5	56.10	56.10	8	4,028	0.20%
2019/11/05	6	56.35	2	56.60	56.40	4	3,990	0.10%
2019/11/04	18	57.06	3	57.50	56.10	15	3,953	0.38%
2019/11/01	5	55.90	1	56.10	56.00	4	3,855	0.10%
2019/10/31	5	55.70	31	55.52	55.60	-26	3,850	-0.68%
2019/10/30	1	55.30	4	55.70	55.60	-3	3,832	-0.08%
2019/10/29	1	56.30	0	0.00	55.70	1	3,798	0.03%
2019/10/28	3	55.50	5	55.78	56.30	-2	3,752	-0.05%
2019/10/25	2.1	57.43	6	56.95	56.80	-3.9	3,657	-0.11%
2019/10/24	2	57.20	7	57.81	58.20	-5	3,586	-0.14%
2019/10/23	2	57.00	5	56.40	57.10	-3	3,498	-0.09%
2019/10/22	11	57.02	7	57.41	56.90	4	3,451	0.12%
2019/10/21	51	56.47	3	57.30	57.80	48	3,365	1.43%
2019/10/18	14	55.21	1	54.60	55.40	13	3,214	0.40%
2019/10/17	10	55.74	55	54.90	54.80	-45	3,098	-1.45%
2019/10/16	5	56.80	357	55.49	57.70	-352	2,849	-12.35%	大賣/鉅額交易
2019/10/15	8	53.55	53.4	54.46	54.60	-45.4	2,615	-1.74%
2019/10/14	1	51.60	6	52.23	53.30	-5	2,502	-0.20%
2019/10/09	5	50.80	51	50.31	51.20	-46	2,322	-1.98%
2019/10/08	12	49.23	4	49.35	50.20	8	2,245	0.36%
2019/10/07	20	49.00	3	48.83	49.25	17	2,137	0.80%
2019/10/04	1	46.25	0	0.00	46.80	1	2,084	0.05%
2019/10/03	2	46.55	3	46.45	46.60	-1	2,120	-0.05%
2019/10/01	1	45.00	0	0.00	44.80	1	2,011	0.05%
2019/09/27	0	0.00	3	45.63	45.15	-3	1,997	-0.15%
2019/09/26	5	45.79	25	45.86	46.05	-20	1,974	-1.01%
2019/09/25	0	0.00	25	45.45	45.10	-25	1,912	-1.31%
2019/09/18	0	0.00	39	43.00	42.80	-39	1,785	-2.18%
2019/09/16	0	0.00	3	42.05	41.95	-3	1,731	-0.17%
2019/09/12	3	41.50	0	0.00	41.45	3	1,710	0.18%
2019/09/11	51	41.85	2	41.68	41.60	49	1,704	2.88%
2019/09/10	0	0.00	3	40.78	40.80	-3	1,670	-0.18%
2019/09/09	2	39.78	0	0.00	40.70	2	1,656	0.12%
2019/09/06	0	0.00	3	40.10	39.85	-3	1,637	-0.18%
2019/09/05	0	0.00	1	40.25	40.35	-1	1,633	-0.06%
2019/09/04	0	0.00	11	40.10	40.20	-11	1,601	-0.69%
2019/09/02	4	38.40	0	0.00	38.30	4	1,475	0.27%
2019/08/30	1	37.50	0	0.00	38.30	1	1,479	0.07%
2019/08/28	4	37.70	0	0.00	37.65	4	1,478	0.27%
2019/08/22	1	37.70	0	0.00	37.95	1	1,489	0.07%
2019/08/20	3	39.00	0	0.00	37.65	3	1,472	0.20%
2019/08/19	0	0.00	1	39.50	39.00	-1	1,204	-0.08%
2019/08/14	0	0.00	7	39.89	39.70	-7	1,196	-0.58%
2019/08/13	5	40.27	6	39.83	39.40	-1	1,203	-0.08%
2019/08/12	0	0.00	7	39.25	39.75	-7	1,202	-0.58%
2019/08/08	0	0.00	8	38.04	38.10	-8	1,160	-0.69%
2019/08/07	1	36.70	0	0.00	36.60	1	1,137	0.09%
2019/08/01	3	37.53	0	0.00	37.60	3	1,195	0.25%
2019/07/30	0	0.00	2	37.75	37.70	-2	1,206	-0.17%
2019/07/23	0	0.00	1	37.60	37.60	-1	1,330	-0.08%
2019/07/22	0	0.00	0.7	37.60	37.80	-0.7	1,370	-0.05%
2019/07/19	0.8	37.45	2	37.60	37.65	-1.2	1,401	-0.08%
2019/07/18	1	37.30	2	37.60	37.70	-1	1,415	-0.07%
2019/07/16	0	0.00	20	38.35	37.85	-20	1,498	-1.33%
2019/07/15	0	0.00	12	38.19	38.05	-12	1,490	-0.81%
2019/07/12	0	0.00	3	37.45	37.70	-3	1,484	-0.20%
2019/07/11	1	37.45	0.2	37.20	37.45	0.8	1,497	0.05%
2019/07/10	12	38.20	20.5	37.53	37.55	-8.5	1,501	-0.56%
2019/07/09	21	37.29	106	37.12	37.40	-85	1,466	-5.80%	大賣/
2019/07/08	0	0.00	9	36.04	36.10	-9	1,413	-0.64%
2019/07/05	2	35.35	9.7	35.07	35.55	-7.7	1,427	-0.54%
2019/07/03	0	0.00	1.4	35.06	35.30	-1.4	1,504	-0.09%
2019/06/27	0	0.00	0.9	34.70	34.90	-0.9	1,525	-0.06%
2019/06/25	0	0.00	2	34.80	34.80	-2	1,540	-0.13%
2019/06/24	1	34.65	0	0.00	34.55	1	1,542	0.06%
2019/06/21	4	34.93	0	0.00	34.95	4	1,556	0.26%
2019/06/17	0	0.00	1	35.25	35.25	-1	1,673	-0.06%
2019/06/13	0	0.00	1	35.05	35.20	-1	1,717	-0.06%
2019/06/10	0	0.00	7	35.01	35.00	-7	1,925	-0.36%
2019/06/05	2.8	34.81	0	0.00	34.90	2.8	1,956	0.15%
2019/06/03	2	35.50	0	0.00	35.65	2	2,003	0.10%
2019/05/31	1	35.45	5	35.47	35.50	-4	1,985	-0.20%
2019/05/30	2	35.30	2	35.20	35.35	0	1,993	0.00%
2019/05/29	0	0.00	2	35.05	35.05	-2	2,052	-0.10%
2019/05/28	0	0.00	1	35.30	35.25	-1	2,055	-0.05%
2019/05/24	0	0.00	5	35.24	35.10	-5	2,046	-0.24%
2019/05/23	0	0.00	3	35.30	34.95	-3	2,068	-0.15%
2019/05/22	0	0.00	2	35.00	35.00	-2	2,115	-0.09%
2019/05/20	0	0.00	2	34.55	34.55	-2	2,162	-0.09%
2019/05/17	0	0.00	2	34.50	34.50	-2	2,556	-0.08%
2019/05/10	1	32.80	0	0.00	33.60	1	2,435	0.04%
2019/05/09	0	0.00	6	33.84	33.80	-6	2,393	-0.25%
2019/05/08	0	0.00	5	34.15	34.55	-5	2,376	-0.21%
2019/05/07	5	34.50	0	0.00	34.40	5	2,361	0.21%
2019/05/06	5	34.70	0	0.00	34.35	5	2,337	0.21%
2019/05/03	5	35.75	2	36.00	35.80	3	2,287	0.13%
2019/05/02	1	35.70	5	35.70	35.85	-4	2,271	-0.18%
2019/04/30	2	35.50	3	35.33	35.40	-1	2,250	-0.04%
2019/04/29	2	35.40	7	35.68	35.30	-5	2,224	-0.22%
2019/04/26	69	35.28	7	35.27	35.30	62	2,166	2.86%
2019/04/25	4	34.38	11	34.53	34.55	-7	2,126	-0.33%
2019/04/24	6	33.82	2	33.90	33.95	4	2,100	0.19%
2019/04/23	2	33.60	5	33.65	33.60	-3	2,094	-0.14%
2019/04/22	0	0.00	6	33.45	33.55	-6	2,078	-0.29%
2019/04/19	2	32.60	0	0.00	32.60	2	1,982	0.10%
2019/04/17	4	32.88	4	33.05	33.05	0	1,980	0.00%
2019/04/16	2	32.90	0	0.00	32.90	2	1,961	0.10%
2019/04/15	0	0.00	2	32.70	32.85	-2	1,952	-0.10%
2019/04/12	2	32.45	4	32.35	32.45	-2	1,956	-0.10%
2019/04/11	6	32.53	8	32.79	32.75	-2	1,944	-0.10%
2019/04/10	30	32.75	3	32.60	32.75	27	2,006	1.35%
2019/04/09	2	32.00	11	32.28	32.25	-9	1,969	-0.46%
2019/04/08	0	0.00	7	31.63	31.80	-7	1,910	-0.37%
2019/04/03	2	30.55	0	0.00	30.95	2	1,878	0.11%
2019/04/02	0	0.00	1.2	30.64	30.55	-1.2	1,861	-0.07%
2019/03/29	0	0.00	1	31.20	31.20	-1	1,852	-0.05%
2019/03/28	0	0.00	1	30.60	30.55	-1	1,842	-0.05%
2019/03/26	2	31.35	0	0.00	31.10	2	1,814	0.11%
2019/03/25	0	0.00	11	31.42	31.30	-11	1,791	-0.61%
2019/03/22	0	0.00	7	31.00	30.95	-7	1,744	-0.40%
2019/03/21	6	30.88	5	31.10	30.85	1	1,727	0.06%
2019/03/20	7	30.97	0	0.00	31.00	7	1,701	0.41%
2019/03/19	3	30.40	0	0.00	30.40	3	1,635	0.18%
2019/03/18	0	0.00	2	31.40	31.20	-2	1,594	-0.13%
2019/03/15	4	31.13	7	31.16	31.05	-3	1,568	-0.19%
2019/03/14	11	31.72	17	31.28	31.00	-6	1,539	-0.39%
2019/03/13	2	30.65	11	31.00	31.30	-9	1,456	-0.62%
2019/03/12	6	30.15	1	30.40	30.30	5	1,340	0.37%
2019/03/11	2	30.20	5	30.16	30.20	-3	1,315	-0.23%
2019/03/08	53	29.99	15	29.97	29.75	38	1,288	2.95%
2019/03/07	7	29.27	0	0.00	29.10	7	1,237	0.57%
2019/03/06	0	0.00	6	29.17	29.10	-6	1,221	-0.49%
2019/03/05	2	29.25	14	29.34	29.20	-12	1,206	-0.99%
2019/03/04	0	0.00	2	29.35	29.30	-2	1,178	-0.17%
2019/02/27	0	0.00	2	28.00	28.05	-2	1,108	-0.18%
2019/02/26	2	27.85	0	0.00	27.80	2	1,101	0.18%
2019/02/25	0	0.00	4	27.93	28.00	-4	1,089	-0.37%
2019/02/22	5	27.68	6	27.74	27.85	-1	1,082	-0.09%
2019/02/21	4	27.68	8	27.58	28.20	-4	1,046	-0.38%
2019/02/20	6	26.98	31.2	27.01	27.65	-25.2	985	-2.56%
2019/02/19	0	0.00	1	26.50	26.65	-1	924	-0.11%
2019/02/18	2	27.00	1	26.80	26.65	1	917	0.11%
2019/02/13	3	26.60	0	0.00	26.75	3	530	0.57%
2019/02/12	2	26.60	0	0.00	26.80	2	537	0.37%
2019/01/24	0	0.00	2	26.10	26.10	-2	644	-0.31%
2019/01/09	0	0.00	1	25.75	25.50	-1	855	-0.12%
2019/01/08	0	0.00	5	25.45	25.40	-5	865	-0.58%
2019/01/04	0	0.00	1	25.65	25.65	-1	915	-0.11%
2019/01/02	1	26.45	1	25.95	25.95	0	929	0.00%
2018/12/27	5	25.85	0	0.00	25.80	5	847	0.59%
2018/12/17	0	0.00	2	26.15	26.00	-2	864	-0.23%
2018/12/13	5	26.10	0	0.00	26.00	5	867	0.58%
2018/12/03	5	26.60	0	0.00	26.60	5	875	0.57%
2018/11/30	5	26.70	1	26.75	26.55	4	874	0.46%
2018/11/07	1	27.25	0	0.00	27.25	1	818	0.12%
2018/11/06	0	0.00	2	27.28	27.25	-2	833	-0.24%
2018/11/02	0	0.00	1	27.60	27.15	-1	802	-0.12%
2018/10/31	0	0.00	2	26.80	27.00	-2	709	-0.28%
2018/10/30	0	0.00	4	26.59	26.90	-4	686	-0.58%
2018/10/29	1	25.50	2	25.75	25.90	-1	619	-0.16%
2018/10/26	0	0.00	1	25.60	25.35	-1	607	-0.16%
2018/10/25	2	25.20	3	25.73	25.65	-1	603	-0.17%
2018/10/24	1	25.60	4	25.51	25.50	-3	578	-0.52%
2018/10/16	1	24.95	0	0.00	24.70	1	506	0.20%
2018/10/15	0	0.00	26	25.38	25.45	-26	512	-5.07%
2018/10/12	5	23.20	0	0.00	23.15	5	788	0.63%
2018/10/11	15	23.27	0	0.00	23.10	15	784	1.91%
2018/10/09	0	0.00	1	24.50	24.50	-1	764	-0.13%
2018/10/08	1	24.35	0	0.00	24.45	1	753	0.13%
2018/09/27	0	0.00	1	25.45	25.40	-1	726	-0.14%
2018/09/26	0	0.00	3	25.27	25.30	-3	726	-0.41%
2018/09/18	0	0.00	1	25.50	25.55	-1	846	-0.12%
2018/09/17	0	0.00	5	25.40	25.55	-5	845	-0.59%
2018/09/14	0	0.00	1	25.65	25.70	-1	846	-0.12%
2018/09/13	0	0.00	1	25.40	25.50	-1	844	-0.12%
2018/09/11	1	24.55	0	0.00	24.60	1	836	0.12%
2018/09/05	0	0.00	1	25.60	25.20	-1	897	-0.11%
2018/09/03	0	0.00	1	25.15	25.00	-1	914	-0.11%
2018/08/29	5	24.75	0	0.00	24.75	5	982	0.51%
2018/08/28	2	24.93	0	0.00	24.95	2	985	0.20%
2018/08/27	0	0.00	1	24.95	24.90	-1	990	-0.10%
2018/08/24	1	24.45	0	0.00	24.50	1	995	0.10%
2018/08/22	0	0.00	0.2	24.45	24.45	-0.2	1,032	-0.02%
2018/08/13	0	0.00	2	25.00	25.00	-2	1,033	-0.19%
2018/08/09	1	24.95	0	0.00	24.95	1	1,021	0.10%
2018/08/08	1	24.95	0	0.00	25.00	1	1,023	0.10%
2018/07/20	1	25.45	4	25.40	25.65	-3	984	-0.30%
2018/07/19	4	26.40	1	26.20	25.65	3	967	0.31%
2018/07/16	1	25.60	0	0.00	25.60	1	666	0.15%
2018/07/06	0	0.00	3	25.53	25.60	-3	670	-0.45%
2018/07/04	0	0.00	1	26.10	25.80	-1	672	-0.15%
2018/06/29	0	0.00	2	26.55	26.85	-2	653	-0.31%
2018/06/25	2	25.90	0	0.00	26.20	2	551	0.36%
2018/06/20	1	26.45	0	0.00	26.30	1	553	0.18%
2018/06/19	0	0.00	2	26.95	26.65	-2	551	-0.36%
2018/06/14	0	0.00	2	27.00	26.90	-2	495	-0.40%
2018/06/13	0	0.00	2	27.28	26.95	-2	489	-0.41%
2018/06/12	1	27.30	6	27.60	27.30	-5	490	-1.02%
2018/06/11	0	0.00	1	27.50	27.50	-1	473	-0.21%
2018/06/08	0	0.00	2	27.00	27.05	-2	465	-0.43%
2018/06/06	0	0.00	4	27.25	27.25	-4	450	-0.89%
2018/06/05	0	0.00	20	26.10	26.20	-20	404	-4.94%
2018/05/31	0	0.00	41	26.15	26.25	-41	389	-10.53%
2018/05/30	0	0.00	27	25.84	25.80	-27	365	-7.38%
2018/05/29	1	24.60	0	0.00	24.70	1	358	0.28%
2018/05/22	2	24.90	0	0.00	24.85	2	356	0.56%
2018/05/21	2	24.85	0	0.00	24.80	2	364	0.55%
2018/05/18	3	24.95	0	0.00	25.00	3	356	0.84%
2018/05/16	0	0.00	1	25.00	24.95	-1	352	-0.28%
2018/05/14	1	24.90	3	24.95	24.85	-2	374	-0.53%
2018/05/10	0	0.00	3	25.10	25.00	-3	361	-0.83%
2018/05/04	0	0.00	1	25.10	24.90	-1	364	-0.27%
2018/04/24	0	0.00	2	25.20	25.10	-2	373	-0.53%
2018/04/18	0	0.00	1	25.55	25.50	-1	365	-0.27%
2018/04/11	5	25.79	4	25.65	25.60	1	591	0.17%
2018/04/10	3	25.70	1	25.80	25.75	2	610	0.33%
2018/04/09	0	0.00	1	25.90	25.60	-1	624	-0.16%
2018/04/03	1	25.65	0	0.00	25.80	1	625	0.16%
2018/04/02	1	25.80	0	0.00	25.75	1	631	0.16%
2018/03/30	2	25.70	0	0.00	25.60	2	634	0.32%
2018/03/28	3	25.72	0	0.00	25.65	3	630	0.48%
2018/03/27	0	0.00	1	26.00	26.05	-1	626	-0.16%
2018/03/26	0	0.00	10	25.80	25.85	-10	625	-1.60%
2018/03/22	3	26.20	1	26.20	26.10	2	617	0.32%
2018/03/13	0	0.00	5	26.45	26.50	-5	612	-0.82%
2018/03/12	1	26.20	10	26.20	26.30	-9	614	-1.46%
2018/03/08	1	26.00	4	26.00	26.05	-3	613	-0.49%
2018/03/07	1	26.00	0	0.00	26.05	1	610	0.16%
2018/03/06	0	0.00	10	26.03	26.00	-10	611	-1.63%
2018/03/05	1	25.95	2	26.00	25.90	-1	616	-0.16%
2018/03/02	1	26.40	8.1	26.32	26.25	-7.1	614	-1.15%
2018/02/12	4	25.63	0	0.00	25.60	4	606	0.66%
2018/02/06	11	26.05	0	0.00	26.10	11	600	1.83%
2018/02/02	0	0.00	1	27.20	27.10	-1	581	-0.17%
2018/02/01	0	0.00	2	27.40	27.30	-2	585	-0.34%
2018/01/31	0	0.00	8	27.19	27.10	-8	586	-1.36%
2018/01/30	0	0.00	8	27.20	27.25	-8	584	-1.37%
2018/01/29	0	0.00	7	27.35	27.25	-7	584	-1.20%
2018/01/26	0	0.00	3	27.45	27.35	-3	583	-0.51%
2018/01/25	0	0.00	12	27.38	27.45	-12	588	-2.04%
2018/01/24	0	0.00	9	27.31	27.25	-9	588	-1.53%
2018/01/18	0	0.00	2	27.75	27.70	-2	593	-0.34%
2018/01/17	0	0.00	1	27.70	27.80	-1	594	-0.17%
2018/01/15	10	27.85	0	0.00	27.80	10	636	1.57%
2018/01/12	1	27.75	0	0.00	27.75	1	682	0.15%
2018/01/11	1	27.95	0.4	27.60	27.75	0.6	680	0.09%
2018/01/10	10	27.80	13.8	27.98	27.85	-3.8	666	-0.57%
2018/01/09	55	27.65	21	27.72	28.10	34	631	5.38%
2018/01/08	5	27.25	0	0.00	26.95	5	471	1.06%
2018/01/03	0	0.00	1	27.00	26.65	-1	457	-0.22%