正崴 (2392)-富邦-虎尾券商分點個股進出

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

正崴

(2392)

可現股當沖

股價
49.50
漲跌
▲0.75
漲幅
+1.54%
成交量
10,361張
產業
上市電子零組件類股▲0.95%
592人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正崴 (2392)籌碼相關－富邦-虎尾券商分點個股進出

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-虎尾券商分點個股進出
富邦-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	35	49.02	52	49.21	49.50	-17	2,921	-0.58%
2024/05/03	85	48.72	17	48.76	48.75	68	2,761	2.46%
2024/04/25	0	0.00	10	45.40	45.40	-10	2,422	-0.41%
2024/04/19	10	44.25	0	0.00	44.40	10	2,430	0.41%
2024/04/17	0	0.00	2	44.35	44.45	-2	2,355	-0.08%
2024/04/12	0	0.00	2	46.25	46.25	-2	2,301	-0.09%
2024/04/10	0	0.00	1	46.40	46.65	-1	2,389	-0.04%
2024/04/09	0	0.00	1	46.50	46.25	-1	2,395	-0.04%
2024/04/08	0	0.00	4	45.95	45.90	-4	2,389	-0.17%
2024/04/03	4	46.50	1	46.30	46.35	3	2,378	0.13%
2024/04/02	2	46.88	0	0.00	47.00	2	2,371	0.08%
2024/04/01	0	0.00	1	47.15	47.10	-1	2,388	-0.04%
2024/03/29	19	47.22	25.1	46.76	46.40	-6.1	2,313	-0.26%
2024/03/28	5	46.47	15	46.62	46.00	-10	2,161	-0.46%
2024/03/27	4	46.73	11	46.61	47.10	-7	2,122	-0.33%
2024/03/26	7	44.49	0	0.00	44.85	7	2,030	0.34%
2024/03/25	0	0.00	6	45.30	45.15	-6	2,077	-0.29%
2024/03/22	2	44.75	4	45.05	45.00	-2	2,139	-0.09%
2024/03/20	2	44.80	0	0.00	44.40	2	2,327	0.09%
2024/03/19	10	44.45	0	0.00	44.05	10	2,418	0.41%
2024/03/14	4	44.93	0	0.00	44.40	4	3,448	0.12%
2024/03/13	17	45.40	0	0.00	45.15	17	3,437	0.49%
2024/03/12	0	0.00	2	45.25	45.20	-2	3,402	-0.06%
2024/03/08	12	44.14	0	0.00	43.95	12	3,332	0.36%
2024/03/06	0	0.00	10	46.06	46.05	-10	3,334	-0.30%
2024/02/29	9	45.27	0	0.00	45.45	9	3,380	0.27%
2024/02/20	0	0.00	9	43.78	43.50	-9	3,318	-0.27%
2024/02/19	10	43.65	2	43.58	43.75	8	3,302	0.24%
2024/02/16	1	43.05	1	43.35	43.20	0	3,320	0.00%
2024/02/15	1.1	42.57	0	0.00	42.85	1.1	3,317	0.03%
2024/02/01	1	44.05	0	0.00	44.05	1	3,319	0.03%
2024/01/30	1	44.40	0	0.00	44.25	1	3,330	0.03%
2024/01/23	10	44.90	1	44.60	44.75	9	3,330	0.27%
2024/01/22	1	44.15	0	0.00	44.35	1	3,319	0.03%
2024/01/16	2	44.60	0	0.00	44.65	2	3,273	0.06%
2024/01/15	0	0.00	1	45.00	45.20	-1	3,254	-0.03%
2024/01/12	0	0.00	1	44.95	44.60	-1	3,252	-0.03%
2024/01/11	1	44.55	0	0.00	44.75	1	3,265	0.03%
2024/01/10	0	0.00	2	44.80	44.75	-2	3,293	-0.06%
2024/01/09	1	45.20	3	46.00	45.30	-2	3,286	-0.06%
2024/01/08	3	46.00	0	0.00	45.80	3	3,284	0.09%
2024/01/05	0	0.00	4	45.75	45.75	-4	3,279	-0.12%
2023/12/29	0	0.00	5	48.15	48.30	-5	3,162	-0.16%
2023/12/28	5	48.65	0	0.00	48.65	5	3,161	0.16%
2023/12/27	0	0.00	1	49.05	48.65	-1	3,156	-0.03%
2023/12/26	0	0.00	6	48.37	48.40	-6	3,133	-0.19%
2023/12/22	0	0.00	2	48.23	48.20	-2	3,145	-0.06%
2023/12/20	1	49.90	0	0.00	49.90	1	3,185	0.03%
2023/12/19	20	48.60	44	48.31	48.50	-24	3,128	-0.77%
2023/12/18	2	49.95	5	49.35	49.20	-3	3,071	-0.10%
2023/12/15	20	50.25	10	50.80	50.20	10	2,983	0.34%
2023/12/14	0	0.00	6	49.77	50.00	-6	3,012	-0.20%
2023/12/13	33	49.25	17.2	49.58	49.60	15.9	2,903	0.55%
2023/12/12	45	50.43	83	50.11	51.60	-38	2,612	-1.45%
2023/12/11	14	46.92	12	46.95	47.10	2	2,064	0.10%
2023/12/06	2	44.60	0	0.00	45.00	2	1,967	0.10%
2023/12/05	0	0.00	0.1	44.40	44.75	-0.1	1,986	0.00%
2023/12/01	0	0.00	1	44.85	44.90	-1	1,982	-0.05%
2023/11/30	0	0.00	5	44.25	44.10	-5	2,001	-0.25%
2023/11/24	15	42.53	0	0.00	42.65	15	2,203	0.68%
2023/11/14	0	0.00	0.1	40.05	40.25	-0.1	2,298	0.00%
2023/11/09	0.1	39.50	0	0.00	39.10	0.1	2,462	0.00%
2023/11/08	0	0.00	1.1	39.60	39.65	-1.1	2,500	-0.04%
2023/11/07	0	0.00	1	39.20	39.00	-1	2,475	-0.04%
2023/10/27	1	39.00	0	0.00	39.00	1	2,555	0.04%
2023/10/25	1	39.35	5	39.35	39.55	-4	2,609	-0.15%
2023/10/20	1	38.70	1	39.00	38.95	0	2,848	0.00%
2023/10/18	5	40.15	0	0.00	39.80	5	2,917	0.17%
2023/10/17	5	40.85	0	0.00	40.70	5	2,916	0.17%
2023/10/13	1	41.30	1	41.60	41.30	0	2,962	0.00%
2023/10/12	0	0.00	1	41.50	41.30	-1	2,990	-0.03%
2023/10/05	1	41.05	0	0.00	40.95	1	2,995	0.03%
2023/10/02	0	0.00	4	41.21	41.50	-4	3,043	-0.13%
2023/09/28	0	0.00	2	40.93	40.90	-2	3,106	-0.06%
2023/09/27	1.1	40.22	3	40.35	40.35	-1.9	3,132	-0.06%
2023/09/26	6	41.10	0	0.00	40.95	6	3,146	0.19%
2023/09/25	2	42.23	2	43.05	41.90	0	3,118	0.00%
2023/09/22	1	41.10	0	0.00	41.40	1	3,061	0.03%
2023/09/19	3	43.40	2	44.13	42.75	1	3,033	0.03%
2023/09/18	1	43.10	1	43.60	43.10	0	2,978	0.00%
2023/09/15	1	43.15	0	0.00	43.00	1	2,965	0.03%
2023/09/14	1	44.00	2	44.00	43.50	-1	2,939	-0.03%
2023/09/13	2	44.20	0	0.00	44.40	2	2,898	0.07%
2023/09/07	0.1	45.85	0	0.00	45.90	0.1	2,816	0.00%
2023/09/06	15.1	46.19	40	46.17	45.80	-24.9	2,882	-0.86%
2023/09/05	29	45.79	4.7	45.90	45.90	24.3	2,854	0.85%
2023/09/04	0	0.00	1	46.70	46.65	-1	2,804	-0.04%
2023/09/01	0.2	45.83	3.1	46.65	45.85	-3	2,740	-0.11%
2023/08/31	4	46.75	4	46.33	46.65	0	2,656	0.00%
2023/08/30	2.1	44.80	0.3	45.45	45.80	1.8	2,554	0.07%
2023/08/29	0.1	43.95	4	44.03	44.10	-3.9	2,428	-0.16%
2023/08/28	0.1	43.90	0	0.00	43.80	0.1	2,421	0.00%
2023/08/25	2	43.35	2	43.20	43.25	0	2,478	0.00%
2023/08/24	4	42.96	0	0.00	43.05	4	2,444	0.16%
2023/08/23	0.1	43.10	0	0.00	42.95	0.1	2,425	0.00%
2023/08/22	0	42.45	0	0.00	42.60	0	2,386	0.00%
2023/08/18	0.1	42.60	2	42.80	42.95	-1.9	2,361	-0.08%
2023/08/17	0.1	42.57	0	0.00	42.85	0.1	2,326	0.00%
2023/08/16	0	0.00	14	41.90	42.35	-14	2,277	-0.61%
2023/08/15	14	41.79	1	42.20	42.20	13	2,221	0.59%
2023/08/10	0	38.95	0	0.00	38.75	0	2,084	0.00%
2023/08/09	0.1	39.60	3	39.75	39.45	-3	2,113	-0.14%
2023/08/08	3	40.10	0	0.00	40.00	3	2,112	0.14%
2023/08/02	0	38.40	0	0.00	38.25	0	2,074	0.00%
2023/08/01	1	38.95	2	38.65	38.70	-1	2,050	-0.05%
2023/07/31	2	39.45	0	0.00	39.00	2	2,043	0.10%
2023/07/28	1	39.65	0	0.00	39.70	1	2,008	0.05%
2023/07/27	2	40.05	0	0.00	40.00	2	1,985	0.10%
2023/07/26	0.1	40.70	1	40.65	40.50	-1	1,964	-0.05%
2023/07/25	1	43.20	0	0.00	43.30	1	1,855	0.05%
2023/07/24	1	43.10	0	0.00	43.05	1	1,768	0.06%
2023/07/21	0	0.00	0	42.95	42.95	0	1,720	0.00%
2023/07/20	0	0.00	5	42.35	42.20	-5	1,692	-0.30%
2023/07/19	2	42.90	0	0.00	42.80	2	1,639	0.12%
2023/07/17	1	43.70	5	43.61	43.95	-4	1,619	-0.25%
2023/07/11	0	0.00	2	43.45	43.05	-2	1,709	-0.12%
2023/07/07	10	43.75	0	0.00	43.25	10	1,869	0.53%
2023/07/05	0	0.00	6	43.65	43.50	-6	1,757	-0.34%
2023/07/04	6	43.14	15	43.21	43.25	-9	1,720	-0.52%
2023/07/03	0	0.00	1	42.60	42.75	-1	1,688	-0.06%
2023/06/27	0	0.00	1	42.30	42.25	-1	1,705	-0.06%
2023/06/26	4	42.85	5	42.59	42.55	-1	1,751	-0.06%
2023/06/19	0	0.00	2	41.95	41.70	-2	1,906	-0.10%
2023/06/16	1	42.05	0	0.00	41.90	1	1,926	0.05%
2023/06/15	2	41.55	0	0.00	41.55	2	1,872	0.11%
2023/06/13	0	0.00	0.1	41.75	42.05	-0.1	1,890	-0.01%
2023/06/12	2.1	42.18	0	0.00	41.90	2.1	1,870	0.11%
2023/06/09	0	0.00	2	41.05	41.05	-2	1,790	-0.11%
2023/06/08	0	0.00	3	40.70	40.80	-3	1,797	-0.17%
2023/06/05	3	42.10	0	0.00	41.95	3	1,809	0.17%
2023/06/02	5	41.55	5	41.75	41.75	0	1,802	0.00%
2023/06/01	0	0.00	5	41.61	41.65	-5	1,802	-0.28%
2023/05/31	10	42.03	5	41.65	41.65	5	1,784	0.28%
2023/05/29	5	40.40	1	40.30	40.30	4	1,722	0.23%
2023/05/26	0	0.00	1	40.00	40.00	-1	1,734	-0.06%
2023/05/25	0	0.00	10	40.20	40.10	-10	1,743	-0.57%
2023/05/22	0	0.00	10	40.30	40.30	-10	1,757	-0.57%
2023/05/17	1	39.75	0	0.00	39.90	1	1,761	0.06%
2023/05/16	16	39.52	0	0.00	39.50	16	1,757	0.91%
2023/05/15	5	39.40	1	39.65	39.50	4	1,763	0.23%
2023/05/12	5	40.50	0	0.00	40.80	5	1,747	0.29%
2023/05/11	5	40.80	0	0.00	40.70	5	1,783	0.28%
2023/05/10	1	41.45	0	0.00	41.70	1	1,799	0.06%
2023/05/09	2	41.75	0	0.00	41.60	2	1,820	0.11%
2023/05/05	0	0.00	63.5	41.52	41.40	-63.5	1,910	-3.32%
2023/05/04	5	42.20	0	0.00	42.15	5	1,946	0.26%
2023/05/02	1	42.20	1	42.15	42.45	0	1,981	0.00%
2023/04/28	1	41.70	20	41.78	41.90	-19	2,000	-0.95%
2023/04/26	20	40.81	0	0.00	41.30	20	1,981	1.01%
2023/04/25	3	40.50	0	0.00	40.60	3	1,982	0.15%
2023/04/21	0	0.00	5	41.50	41.45	-5	1,950	-0.26%
2023/04/19	5	43.60	4	43.36	43.25	1	1,909	0.05%
2023/04/18	0	0.00	0.2	43.25	42.95	-0.2	1,859	-0.01%
2023/04/14	0	0.00	1	43.25	43.25	-1	1,775	-0.06%
2023/04/13	0	0.00	3	43.20	43.05	-3	1,728	-0.17%
2023/04/12	9	43.03	48	42.47	43.15	-39	1,639	-2.38%
2023/03/28	4	41.40	0	0.00	41.40	4	1,476	0.27%
2023/03/27	3	42.85	0	0.00	41.70	3	1,461	0.21%
2023/03/24	32.2	41.66	7	42.97	42.85	25.2	1,396	1.81%
2023/03/23	2	40.00	0	0.00	40.05	2	1,192	0.17%
2023/03/22	9	39.45	0	0.00	39.40	9	1,175	0.77%
2023/03/21	15	39.62	3	39.50	39.40	12	1,182	1.01%
2023/03/20	2	39.15	0	0.00	39.00	2	1,161	0.18%
2023/03/17	1	38.60	0	0.00	39.10	1	1,183	0.08%
2023/03/13	0	0.00	3	39.10	39.30	-3	1,263	-0.24%
2023/03/09	3	40.40	0	0.00	40.30	3	1,400	0.21%
2023/03/06	0	0.00	2	40.10	40.00	-2	1,727	-0.12%
2023/03/02	0	0.00	1	39.35	39.40	-1	1,795	-0.06%
2023/02/09	4	40.81	0	0.00	40.75	4	1,811	0.22%
2023/02/06	0	0.00	2	39.93	40.10	-2	1,736	-0.12%
2023/02/02	0	0.00	3	39.13	39.55	-3	1,646	-0.18%
2023/02/01	0	0.00	31	38.56	38.70	-31	1,603	-1.93%
2023/01/16	3	36.85	0	0.00	36.70	3	1,555	0.19%
2023/01/12	5	37.40	0	0.00	37.35	5	1,624	0.31%
2023/01/09	0	0.00	1	37.30	37.30	-1	1,680	-0.06%
2022/12/30	0	0.00	6	36.90	36.90	-6	2,130	-0.28%
2022/12/28	5	36.90	1	36.80	36.65	4	2,133	0.19%
2022/12/26	0	0.00	1	37.05	37.10	-1	2,135	-0.05%
2022/12/23	0	0.00	1	36.60	36.85	-1	2,139	-0.05%
2022/12/21	5	37.05	0	0.00	36.65	5	2,143	0.23%
2022/12/20	12	36.92	0	0.00	36.85	12	2,127	0.56%
2022/12/16	0	0.00	2	38.35	38.40	-2	2,114	-0.09%
2022/12/15	5	38.35	0	0.00	38.40	5	2,107	0.24%
2022/12/12	0	0.00	1	38.20	38.40	-1	2,085	-0.05%
2022/12/06	0	0.00	1	39.50	39.40	-1	2,018	-0.05%
2022/12/02	2	40.00	14	39.75	39.90	-12	1,934	-0.62%
2022/12/01	14	39.25	3	39.30	39.20	11	1,848	0.60%
2022/11/30	0	0.00	10	39.65	39.40	-10	1,783	-0.56%
2022/11/29	2	38.85	7	38.61	38.80	-5	1,697	-0.29%
2022/11/28	6	37.93	5	38.04	38.20	1	1,540	0.06%
2022/11/25	1	36.35	0	0.00	36.35	1	1,451	0.07%
2022/11/18	0	0.00	2.1	35.90	35.70	-2.1	1,428	-0.15%
2022/11/17	0.1	35.50	0	0.00	35.55	0.1	1,444	0.01%
2022/11/16	2	35.25	0	0.00	35.30	2	1,460	0.14%
2022/11/15	3	35.77	0	0.00	35.85	3	1,498	0.20%
2022/11/04	1	34.35	0	0.00	34.85	1	1,616	0.06%
2022/10/31	1	33.75	0	0.00	33.60	1	1,606	0.06%
2022/10/28	0.1	33.85	0	0.00	33.30	0.1	1,606	0.00%
2022/10/25	0	0.00	3	34.22	33.95	-3	1,573	-0.19%
2022/10/18	1	36.80	0	0.00	36.25	1	1,466	0.07%
2022/10/17	1	36.10	7	36.49	36.80	-6	1,443	-0.42%
2022/10/13	9	36.09	6	35.58	34.80	3	1,383	0.22%
2022/10/12	3	36.52	6	36.96	37.20	-3	1,324	-0.23%
2022/10/11	8	36.36	16.1	37.00	36.35	-8.1	1,265	-0.64%
2022/10/07	21.1	37.29	8	37.36	37.25	13.1	1,124	1.16%
2022/10/06	0	0.00	2	34.15	34.20	-2	975	-0.21%
2022/10/03	0.1	33.60	0	0.00	33.25	0.1	969	0.01%
2022/09/30	0	0.00	0.8	33.70	33.90	-0.8	967	-0.08%
2022/09/27	0	0.00	1	34.00	33.95	-1	957	-0.10%
2022/09/26	2	33.20	0	0.00	33.45	2	956	0.21%
2022/09/15	0	0.00	3	37.00	36.85	-3	950	-0.32%
2022/09/07	0	0.00	7	35.50	35.60	-7	964	-0.73%
2022/09/01	5	36.70	1	36.65	36.70	4	942	0.42%
2022/08/30	0	0.00	0.2	37.50	37.65	-0.2	919	-0.02%
2022/08/29	4	37.19	0	0.00	37.35	4	910	0.44%
2022/08/26	1	37.70	0	0.00	37.90	1	892	0.11%
2022/08/25	8	37.49	0	0.00	37.50	8	871	0.92%
2022/08/24	1	37.20	2	37.30	37.35	-1	854	-0.12%
2022/08/23	1	37.40	0	0.00	37.00	1	838	0.12%
2022/08/22	6	37.83	0	0.00	37.35	6	816	0.73%
2022/08/19	19	37.91	5	38.50	38.25	14	759	1.84%
2022/08/18	3	36.78	2	36.75	36.95	1	642	0.16%
2022/08/17	0	0.00	2	36.45	36.40	-2	582	-0.34%
2022/07/28	0	0.00	3	32.20	32.15	-3	486	-0.62%
2022/07/26	1	32.10	0	0.00	32.05	1	489	0.20%
2022/07/22	2	31.75	0	0.00	31.85	2	491	0.41%
2022/07/20	1	31.70	0	0.00	31.55	1	508	0.20%
2022/07/18	0	0.00	10	32.35	32.65	-10	514	-1.94%
2022/07/11	2	32.35	0	0.00	32.35	2	512	0.39%
2022/06/28	1	34.70	0	0.00	34.45	1	563	0.18%
2022/06/22	0	0.00	2	33.95	33.95	-2	590	-0.34%
2022/06/14	2	33.60	0	0.00	33.85	2	588	0.34%
2022/06/09	0	0.00	12	34.77	34.75	-12	596	-2.01%
2022/05/31	0	0.00	2	34.85	34.90	-2	624	-0.32%
2022/05/24	0	0.00	0	33.60	33.55	0	635	-0.01%
2022/05/13	0	0.00	0.2	33.00	32.85	-0.2	675	-0.04%
2022/05/04	0.1	34.60	0	0.00	34.30	0.1	705	0.02%
2022/04/28	0	0.00	10	34.10	34.15	-10	762	-1.31%
2022/04/18	0	0.00	0	34.85	34.60	0	869	0.00%
2022/04/12	0.5	35.65	0	0.00	35.25	0.5	1,436	0.03%
2022/04/11	2	36.05	0	0.00	35.95	2	1,527	0.13%
2022/04/07	0	0.00	0.1	37.15	37.00	-0.1	1,639	0.00%
2022/04/06	0	0.00	8	37.21	37.50	-8	1,631	-0.49%
2022/04/01	2	37.60	0	0.00	37.50	2	1,630	0.12%
2022/03/31	0	0.00	30	37.69	37.85	-30	1,642	-1.83%
2022/03/29	2	37.70	0	0.00	37.70	2	1,626	0.12%
2022/03/25	2.3	38.31	0	0.00	38.30	2.3	1,615	0.14%
2022/03/17	0	0.00	2	38.00	38.00	-2	1,596	-0.13%
2022/03/16	5	37.70	1	37.70	37.60	4	1,588	0.25%
2022/03/15	0	0.00	1	37.70	37.70	-1	1,594	-0.06%
2022/03/14	0	0.00	6	38.03	38.05	-6	1,596	-0.38%
2022/03/11	0	0.00	15	38.00	38.00	-15	1,596	-0.94%
2022/03/10	15	38.37	0	0.00	38.25	15	1,596	0.94%
2022/03/09	0	0.00	1.1	37.72	37.70	-1.1	1,599	-0.07%
2022/03/08	0	0.00	0.2	37.65	37.55	-0.2	1,606	-0.01%
2022/03/07	0	0.00	4	37.98	37.90	-4	1,602	-0.25%
2022/03/04	0	0.00	2	38.35	38.35	-2	1,594	-0.13%
2022/03/01	0	0.00	3	38.63	38.60	-3	1,610	-0.19%
2022/02/23	0	0.00	1	38.80	38.75	-1	1,654	-0.06%
2022/02/22	0	0.00	6	38.63	38.70	-6	1,656	-0.36%
2022/02/17	5	39.00	10	39.10	38.90	-5	1,694	-0.30%
2022/02/15	2	38.15	0	0.00	38.15	2	1,697	0.12%
2022/02/08	1	38.80	0	0.00	38.85	1	1,700	0.06%
2022/01/26	1	37.75	0	0.00	37.70	1	1,709	0.06%
2022/01/21	10	38.40	0	0.00	38.40	10	1,712	0.58%
2022/01/18	0	0.00	4	38.90	38.90	-4	1,724	-0.23%
2022/01/14	2	39.10	0	0.00	38.65	2	1,719	0.12%
2022/01/13	4	39.30	0	0.00	39.30	4	1,718	0.23%
2022/01/12	2	39.05	0	0.00	39.60	2	1,708	0.12%
2022/01/11	0	0.00	1	39.70	39.50	-1	1,678	-0.06%
2022/01/10	0.2	40.35	0	0.00	40.15	0.2	1,653	0.01%
2022/01/07	1	41.05	0	0.00	40.70	1	1,623	0.06%
2022/01/06	13	42.12	13	42.47	41.80	0	1,541	0.00%
2022/01/05	5	42.30	9	40.98	42.80	-4	1,360	-0.29%
2022/01/04	11	40.67	3	41.90	40.80	8	1,101	0.73%
2022/01/03	28	40.48	0	0.00	41.35	28	1,033	2.71%
2021/12/28	0	0.00	1	39.40	39.40	-1	1,040	-0.10%
2021/12/22	0	0.00	2	38.75	38.75	-2	1,042	-0.19%
2021/12/16	0	0.00	2	38.80	38.70	-2	1,056	-0.19%
2021/12/15	0	0.00	0	39.65	38.80	0	1,066	0.00%
2021/12/10	0	0.00	3	38.80	38.85	-3	1,088	-0.28%
2021/12/09	0	0.00	2	39.05	38.90	-2	1,087	-0.18%
2021/12/07	1	38.10	0	0.00	38.15	1	1,069	0.09%
2021/12/06	0	0.00	1	38.05	38.05	-1	1,073	-0.09%
2021/12/02	1	38.15	2	38.25	38.00	-1	1,078	-0.09%
2021/11/26	0	0.00	40	38.80	38.80	-40	1,086	-3.68%
2021/11/24	2	39.65	0	0.00	39.65	2	1,082	0.18%
2021/11/23	5	39.00	0	0.00	39.05	5	1,079	0.46%
2021/11/22	0	0.00	20	39.58	39.70	-20	1,045	-1.91%
2021/11/19	0	0.00	8	39.31	39.10	-8	1,037	-0.77%
2021/11/17	5	39.30	0	0.00	39.55	5	1,021	0.49%
2021/11/15	1	38.75	0	0.00	38.65	1	998	0.10%
2021/11/11	10	39.00	0	0.00	38.90	10	1,004	1.00%
2021/11/04	25	38.92	0	0.00	39.00	25	1,053	2.37%
2021/11/03	0	0.00	2	38.85	38.85	-2	1,048	-0.19%
2021/11/02	0	0.00	10	39.00	38.40	-10	1,045	-0.96%
2021/10/29	2	38.55	7	38.95	38.60	-5	1,058	-0.47%
2021/10/28	22	38.61	4	38.30	39.05	18	1,046	1.72%
2021/10/27	30	38.00	0	0.00	37.80	30	1,025	2.93%
2021/10/22	0	0.00	2	37.40	37.60	-2	1,058	-0.19%
2021/10/21	1	38.00	0	0.00	37.60	1	1,091	0.09%
2021/10/20	0.2	37.80	1	37.75	37.80	-0.8	1,077	-0.08%
2021/10/15	0	0.00	1	37.50	37.45	-1	1,140	-0.09%
2021/10/07	0	0.00	0.1	38.40	38.30	-0.1	1,858	0.00%
2021/10/06	0	0.00	15	38.50	38.10	-15	1,847	-0.81%
2021/10/01	2	37.20	3.1	37.14	37.20	-1.1	1,804	-0.06%
2021/09/23	2	37.00	0	0.00	36.90	2	1,874	0.11%
2021/09/22	1	36.45	0	0.00	36.50	1	1,882	0.05%
2021/09/16	2	37.38	0	0.00	37.35	2	1,891	0.11%
2021/09/13	0	0.00	3.5	38.00	38.00	-3.5	1,917	-0.18%
2021/09/09	0	0.00	1	37.60	37.60	-1	1,960	-0.05%
2021/09/06	2	38.80	1	38.80	38.30	1	1,991	0.05%
2021/09/02	4	38.64	0	0.00	38.35	4	1,994	0.20%
2021/09/01	1	38.30	0	0.00	38.60	1	1,996	0.05%
2021/08/31	3	38.72	0	0.00	38.30	3	1,991	0.15%
2021/08/30	1	38.90	0	0.00	38.80	1	1,993	0.05%
2021/08/27	0	0.00	1	38.86	38.80	-1	2,002	-0.05%
2021/08/26	7	38.76	0	0.00	38.55	7	2,000	0.35%
2021/08/25	0	0.00	5	39.00	38.95	-5	2,022	-0.25%
2021/08/24	4	38.46	0	0.00	38.40	4	2,039	0.20%
2021/08/23	4	38.04	0	0.00	38.40	4	2,053	0.19%
2021/08/20	4	37.54	4	37.51	37.55	0	2,072	0.00%
2021/08/19	22	38.06	0	0.00	37.75	22	2,078	1.06%
2021/08/17	1	38.00	0	0.00	37.90	1	2,091	0.05%
2021/08/12	0	0.00	2	40.20	39.75	-2	2,080	-0.10%
2021/08/10	1	40.00	0	0.00	40.05	1	2,122	0.05%
2021/08/05	0	0.00	1	41.15	41.10	-1	2,223	-0.04%
2021/08/04	0	0.00	1	40.60	40.30	-1	2,282	-0.04%
2021/08/03	0	0.00	0.3	40.60	40.50	-0.3	2,310	-0.01%
2021/08/02	1	40.25	1	40.40	40.45	0	2,335	0.00%
2021/07/29	3	40.72	1	40.75	40.85	2	2,357	0.08%
2021/07/27	0	0.00	1	41.15	41.20	-1	2,410	-0.04%
2021/07/21	0	0.00	3	41.22	40.60	-3	2,469	-0.12%
2021/07/20	4	41.24	2	41.25	41.35	2	2,457	0.08%
2021/07/19	4	45.10	0	0.00	45.00	4	2,360	0.17%
2021/07/16	32	45.35	0	0.00	45.30	32	2,335	1.37%
2021/07/15	5	45.72	3	45.77	45.85	2	2,300	0.09%
2021/07/14	21	47.00	64	46.78	46.15	-43	2,248	-1.91%
2021/07/13	0	0.00	2	43.45	44.00	-2	1,848	-0.11%
2021/07/09	0	0.00	10	42.80	42.90	-10	1,847	-0.54%
2021/07/08	13	42.89	5	42.83	43.00	8	1,891	0.42%
2021/07/07	5	43.35	20	43.30	43.35	-15	1,915	-0.78%
2021/07/06	10	43.40	0	0.00	43.40	10	1,954	0.51%
2021/07/05	22	43.08	1	43.25	43.35	21	2,016	1.04%
2021/06/29	0	0.00	20	41.95	41.90	-20	2,156	-0.93%
2021/06/25	0	0.00	5	42.02	42.00	-5	2,200	-0.23%
2021/06/24	5	41.61	3	41.60	41.55	2	2,257	0.09%
2021/06/17	0	0.00	2.4	40.82	41.15	-2.4	2,589	-0.09%
2021/06/08	1	40.00	9	40.02	40.00	-8	2,888	-0.28%
2021/06/07	3	40.10	3	40.40	40.35	0	2,901	0.00%
2021/06/02	1	40.60	0	0.00	40.65	1	2,943	0.03%
2021/05/31	0	0.00	3	40.25	40.20	-3	2,949	-0.10%
2021/05/28	1	39.70	0	0.00	39.95	1	2,990	0.03%
2021/05/25	0	0.00	12	39.73	39.85	-12	3,032	-0.40%
2021/05/24	10	39.00	0	0.00	39.10	10	3,059	0.33%
2021/05/21	4	38.64	0	0.00	38.65	4	3,162	0.13%
2021/05/19	0	0.00	1	38.65	38.40	-1	3,246	-0.03%
2021/05/17	1	37.40	7	37.01	36.90	-6	3,251	-0.18%
2021/05/14	20	39.20	0	0.00	39.10	20	3,209	0.62%
2021/05/13	2	38.93	1	39.70	39.20	1	3,192	0.03%
2021/05/12	3	40.45	0	0.00	39.25	3	3,183	0.09%
2021/05/11	5	42.15	0	0.00	41.50	5	3,132	0.16%
2021/05/10	1	43.20	0	0.00	43.10	1	3,114	0.03%
2021/05/06	1	43.00	0	0.00	42.95	1	3,140	0.03%
2021/05/05	6	43.43	0	0.00	43.10	6	3,143	0.19%
2021/05/04	10	42.78	0	0.00	43.65	10	3,183	0.31%
2021/05/03	2	45.45	0	0.00	45.10	2	3,291	0.06%
2021/04/29	4	46.34	5	46.50	46.35	-1	3,338	-0.03%
2021/04/27	0	0.00	4	47.03	46.55	-4	3,484	-0.11%
2021/04/26	3	46.33	0	0.00	46.25	3	3,494	0.09%
2021/04/23	10	46.48	0	0.00	46.35	10	3,557	0.28%
2021/04/22	16	46.89	11	46.70	46.35	5	3,742	0.13%
2021/04/21	0	0.00	10	47.40	47.55	-10	3,881	-0.26%
2021/04/20	10	47.30	1	47.25	47.30	9	3,910	0.23%
2021/04/19	5	46.79	0	0.00	46.80	5	4,077	0.12%
2021/04/16	3	46.40	0	0.00	46.80	3	4,170	0.07%
2021/04/14	3	46.15	2	46.18	46.40	1	4,309	0.02%
2021/04/13	14	47.10	1	47.40	46.65	13	4,709	0.28%
2021/04/09	5	47.87	10	47.90	47.80	-5	5,091	-0.10%
2021/04/08	1	48.35	5	48.30	48.35	-4	5,046	-0.08%
2021/04/07	0	0.00	2	48.58	48.70	-2	5,034	-0.04%
2021/04/06	0	48.40	0	0.00	48.00	0	5,075	0.00%
2021/04/01	2	47.75	0	0.00	47.75	2	5,204	0.04%
2021/03/31	6	48.05	0	0.00	48.05	6	5,381	0.11%
2021/03/29	1	47.90	3	48.10	48.05	-2	5,491	-0.04%
2021/03/26	0	0.00	1	48.20	48.35	-1	5,526	-0.02%
2021/03/25	0	0.00	2	48.35	48.40	-2	5,565	-0.04%
2021/03/24	15	48.57	15	48.32	48.50	0	5,578	0.00%
2021/03/23	22	49.64	10	49.06	48.90	12	5,660	0.21%
2021/03/22	2	48.35	1	48.65	48.85	1	5,619	0.02%
2021/03/19	5	48.20	3	48.35	48.30	2	5,702	0.04%
2021/03/18	0	0.00	1	47.90	48.05	-1	6,029	-0.02%
2021/03/17	1	48.25	5	48.00	47.85	-4	6,604	-0.06%
2021/03/16	1.1	47.02	0	0.00	47.05	1.1	6,611	0.02%
2021/03/12	0	0.00	2	46.80	46.85	-2	6,717	-0.03%
2021/03/09	2	45.25	0	0.00	46.10	2	6,962	0.03%
2021/03/08	1	46.10	0	0.00	45.85	1	6,998	0.01%
2021/03/05	5	46.55	0	0.00	46.25	5	7,019	0.07%
2021/03/04	3	46.58	10	46.75	46.80	-7	7,064	-0.10%
2021/03/03	1	47.10	0	0.00	47.15	1	7,089	0.01%
2021/02/25	2	47.05	0	0.00	47.15	2	7,192	0.03%
2021/02/24	0	0.00	10	47.25	46.80	-10	7,232	-0.14%
2021/02/23	0	0.00	50	48.07	47.50	-50	7,210	-0.69%
2021/02/22	50	47.55	1	46.90	47.55	49	7,116	0.69%
2021/02/19	0	0.00	1	46.10	46.45	-1	7,059	-0.01%
2021/02/18	1	45.35	1	45.65	46.05	0	7,137	0.00%
2021/01/26	0	0.00	1	46.95	46.50	-1	7,000	-0.01%
2021/01/25	1	46.30	6	47.17	47.00	-5	6,957	-0.07%
2021/01/20	3	44.95	0	0.00	44.60	3	6,668	0.04%
2021/01/19	0	0.00	1	46.20	46.20	-1	6,593	-0.02%
2021/01/18	0	0.00	1	46.45	46.15	-1	6,568	-0.02%
2021/01/15	9	47.31	12	49.05	47.25	-3	6,499	-0.05%
2021/01/14	16	49.03	2	49.10	49.25	14	6,351	0.22%
2021/01/13	0	0.00	2	47.80	47.90	-2	6,186	-0.03%
2021/01/12	12	48.40	19	48.22	47.65	-7	6,282	-0.11%
2021/01/11	3	48.70	0	0.00	48.25	3	6,268	0.05%
2021/01/06	33	49.98	26	48.87	48.55	7	6,109	0.11%
2021/01/05	2.2	49.01	52	48.53	48.80	-49.8	5,670	-0.88%
2021/01/04	70	48.63	4	49.58	48.50	66	5,539	1.19%
2020/12/30	2	47.35	0	0.00	47.40	2	5,203	0.04%
2020/12/29	0	0.00	2	46.98	46.95	-2	5,154	-0.04%
2020/12/28	5	48.43	20	48.64	48.10	-15	5,077	-0.30%
2020/12/25	26	47.86	3	47.88	48.50	23	4,927	0.47%
2020/12/22	0	0.00	51	46.65	45.80	-51	4,700	-1.09%
2020/12/21	31	46.65	89.1	46.18	47.10	-58.1	4,638	-1.25%
2020/12/18	1	46.35	10.1	47.09	46.30	-9.1	4,550	-0.20%
2020/12/17	6	46.75	65	46.54	46.70	-59	4,507	-1.31%
2020/12/16	4	47.08	4	47.46	47.40	0	4,408	0.00%
2020/12/15	23.1	47.45	44	47.35	46.60	-20.9	4,289	-0.49%
2020/12/14	44	47.52	24	48.20	48.20	20	4,139	0.48%
2020/12/11	342	47.98	325.1	47.05	47.60	16.9	3,748	0.45%	大買/大賣/
2020/12/10	0	0.00	6	44.34	44.55	-6	3,138	-0.19%
2020/12/09	0	0.00	2	44.25	43.85	-2	3,034	-0.07%
2020/12/08	5	44.58	5	44.32	44.20	0	3,034	0.00%
2020/12/03	27.1	44.38	3	44.05	44.20	24.1	2,851	0.85%
2020/11/30	0	0.00	23	43.44	42.90	-23	2,867	-0.80%
2020/11/27	6	43.25	0	0.00	43.00	6	2,881	0.21%
2020/11/25	0	0.00	4	42.39	42.30	-4	2,982	-0.13%
2020/11/24	28	42.88	0	0.00	42.65	28	2,981	0.94%
2020/11/23	40	42.45	1	42.50	42.55	39	2,876	1.36%
2020/11/20	1	42.10	0	0.00	41.85	1	2,850	0.04%
2020/11/17	5	42.26	21	42.29	42.15	-16	3,148	-0.51%
2020/11/16	1	41.60	1	41.65	41.60	0	3,284	0.00%
2020/11/12	0	0.00	30	41.48	41.50	-30	3,711	-0.81%
2020/11/10	0	0.00	15	41.03	40.85	-15	3,747	-0.40%
2020/11/06	0.1	40.80	0	0.00	40.80	0.1	3,828	0.00%
2020/11/05	25	40.65	0	0.00	40.75	25	3,879	0.64%
2020/11/04	15	40.69	0	0.00	40.65	15	3,907	0.38%
2020/11/02	5	40.05	0	0.00	40.05	5	4,074	0.12%
2020/10/30	10	40.75	5	41.10	40.40	5	4,138	0.12%
2020/10/27	2	42.25	10	42.10	42.25	-8	4,271	-0.19%
2020/10/26	0	0.00	2	41.95	42.30	-2	4,270	-0.05%
2020/10/23	4	42.15	2	41.95	41.95	2	4,283	0.05%
2020/10/22	0	0.00	0	42.10	42.10	0	4,342	0.00%
2020/10/21	2	42.10	20	42.10	42.05	-18	4,348	-0.41%
2020/10/20	2	42.25	18	43.00	42.30	-16	4,456	-0.36%
2020/10/19	19	42.67	41	42.13	42.85	-22	4,359	-0.50%
2020/10/16	4	41.60	4	41.95	41.05	0	4,377	0.00%
2020/10/13	10	40.10	0	0.00	40.35	10	4,787	0.21%
2020/10/12	20	40.45	0	0.00	40.60	20	4,894	0.41%
2020/10/08	7	41.25	7	41.15	41.30	0	4,945	0.00%
2020/10/05	0	0.00	40	41.20	41.25	-40	5,566	-0.72%
2020/09/30	2	40.90	5	41.01	40.90	-3	5,753	-0.05%
2020/09/29	0	0.00	1	40.90	40.60	-1	5,813	-0.02%
2020/09/28	4	41.00	12	41.19	41.05	-8	5,978	-0.13%
2020/09/25	8	41.25	30	41.43	41.20	-22	6,077	-0.36%
2020/09/24	47	40.42	40	40.46	40.40	7	6,049	0.12%
2020/09/23	21	40.01	0	0.00	40.20	21	6,050	0.35%
2020/09/22	10	40.48	1	40.20	40.20	9	6,190	0.15%
2020/09/21	20	40.90	0	0.00	40.85	20	6,266	0.32%
2020/09/18	0	0.00	1	41.40	41.75	-1	6,300	-0.02%
2020/09/17	0	0.00	0	41.35	41.35	0	6,348	0.00%
2020/09/16	0	0.00	3	41.30	41.35	-3	6,514	-0.05%
2020/09/14	0	0.00	1.1	41.29	41.40	-1.1	6,860	-0.02%
2020/09/10	5	40.90	5	40.65	40.60	0	6,820	0.00%
2020/09/09	11	40.80	3	40.90	41.20	8	6,839	0.12%
2020/09/07	32	42.06	0	0.00	41.70	32	6,812	0.47%
2020/09/04	27	42.20	14	42.29	42.60	13	6,795	0.19%
2020/09/03	9	43.55	12	43.57	43.10	-3	6,761	-0.04%
2020/09/02	13	43.68	18	43.53	42.80	-5	6,641	-0.08%
2020/09/01	14	43.06	23	42.82	43.10	-9	6,643	-0.14%
2020/08/31	1	41.95	0	0.00	41.95	1	6,584	0.02%
2020/08/28	3	41.78	6	42.00	42.00	-3	6,577	-0.05%
2020/08/27	20	41.95	2	42.38	42.30	18	6,576	0.27%
2020/08/26	0	0.00	9	42.25	42.25	-9	6,550	-0.14%
2020/08/25	6	42.30	9	42.42	42.25	-3	6,525	-0.05%
2020/08/24	23	42.60	6	42.83	42.75	17	6,469	0.26%
2020/08/21	11	42.72	29	42.86	42.85	-18	6,403	-0.28%
2020/08/20	24	40.98	1	41.40	40.90	23	6,284	0.37%
2020/08/19	1	43.65	18	43.16	43.25	-17	6,081	-0.28%
2020/08/18	52	41.93	71	41.80	41.85	-19	5,739	-0.33%
2020/08/17	0	0.00	12	41.28	41.35	-12	5,670	-0.21%
2020/08/14	1	40.05	0	0.00	40.20	1	5,639	0.02%
2020/08/13	26	40.31	3	40.40	40.40	23	5,632	0.41%
2020/08/12	10	40.20	1	40.85	40.70	9	5,622	0.16%
2020/08/11	3	40.58	13	40.62	40.00	-10	5,566	-0.18%
2020/08/10	0	0.00	7	41.07	41.00	-7	5,553	-0.13%
2020/08/07	16	41.32	2	41.38	41.15	14	5,549	0.25%
2020/08/06	2	41.25	1	40.80	41.05	1	5,466	0.02%
2020/08/05	17	41.09	12	41.28	41.45	5	5,439	0.09%
2020/08/04	17	41.16	31	41.18	40.85	-14	5,472	-0.26%
2020/08/03	32	40.68	0	0.00	40.50	32	5,366	0.60%
2020/07/31	6	39.88	1	39.95	39.75	5	5,363	0.09%
2020/07/30	1	39.50	0	0.00	39.80	1	5,370	0.02%
2020/07/29	0	0.00	6	39.51	39.35	-6	5,379	-0.11%
2020/07/28	30	40.82	0	0.00	39.00	30	5,409	0.55%
2020/07/23	7	41.84	3	41.82	42.35	4	5,432	0.07%
2020/07/22	12	41.38	10	41.85	41.35	2	5,414	0.04%
2020/07/21	2	43.52	14	43.40	43.50	-12	5,327	-0.22%
2020/07/20	5	43.59	21	43.55	43.95	-16	5,169	-0.31%
2020/07/17	31	44.87	7	44.95	44.55	24	5,089	0.47%
2020/07/16	4	44.80	0	0.00	44.50	4	4,903	0.08%
2020/07/15	0	0.00	8	43.84	43.45	-8	4,803	-0.17%
2020/07/13	2	44.00	2	44.35	44.40	0	4,729	0.00%
2020/07/10	17	44.81	34	44.69	44.45	-17	4,649	-0.37%
2020/07/09	103	43.60	110	43.23	43.75	-7	4,245	-0.16%	大買/大賣/
2020/07/08	1	41.75	0	0.00	42.00	1	4,064	0.02%
2020/07/07	6	41.70	0	0.00	42.00	6	4,020	0.15%
2020/07/06	1	40.85	1	40.60	41.25	0	3,895	0.00%
2020/07/03	4	40.16	0	0.00	40.25	4	3,836	0.10%
2020/07/02	0	0.00	5	40.40	40.40	-5	3,898	-0.13%
2020/07/01	3	39.97	14	40.09	40.05	-11	3,958	-0.28%
2020/06/30	22	39.71	5	39.62	39.90	17	3,875	0.44%
2020/06/29	1	38.40	2	38.70	38.35	-1	3,815	-0.03%
2020/06/23	1	38.95	10	40.05	39.40	-9	3,794	-0.24%
2020/06/22	19	39.82	6	39.33	40.00	13	3,668	0.35%
2020/06/19	20	38.40	1	38.15	38.45	19	3,386	0.56%
2020/06/17	6	37.88	0	0.00	37.80	6	3,348	0.18%
2020/06/16	0	0.00	6	37.75	38.00	-6	3,368	-0.18%
2020/06/15	1	36.60	2	36.98	36.60	-1	3,404	-0.03%
2020/06/12	1	36.60	0	0.00	36.90	1	3,425	0.03%
2020/06/11	3	37.43	0	0.00	37.35	3	3,458	0.09%
2020/06/08	2	38.00	2	38.25	38.20	0	3,693	0.00%
2020/06/05	1	38.25	0	0.00	38.75	1	3,634	0.03%
2020/06/02	0	0.00	5	37.30	37.40	-5	3,603	-0.14%
2020/06/01	10	36.70	7	37.09	37.10	3	3,607	0.08%
2020/05/28	3	36.82	1	37.40	36.70	2	3,613	0.06%
2020/05/27	3	37.10	12	37.22	37.35	-9	3,604	-0.25%
2020/05/26	20	36.52	5	36.64	37.00	15	3,549	0.42%
2020/05/25	1	35.60	0	0.00	35.80	1	3,519	0.03%
2020/05/22	1	36.05	1	36.40	36.05	0	3,507	0.00%
2020/05/21	1	36.55	1	36.85	36.50	0	3,494	0.00%
2020/05/20	1	36.10	1	36.50	36.10	0	3,488	0.00%
2020/05/19	6	36.24	1	36.40	36.25	5	3,493	0.14%
2020/05/18	0	0.00	20	36.45	36.10	-20	3,519	-0.57%
2020/05/15	0.1	36.45	2	37.45	36.35	-1.9	3,531	-0.05%
2020/05/14	0.1	37.20	0	0.00	37.10	0.1	3,515	0.00%
2020/05/13	5	37.85	0	0.00	37.95	5	3,509	0.14%
2020/05/12	2	38.15	0	0.00	38.20	2	3,502	0.06%
2020/05/11	0	0.00	2	39.13	38.60	-2	3,486	-0.06%
2020/05/07	1	37.35	0	0.00	37.65	1	3,369	0.03%
2020/05/05	0	0.00	6	37.90	37.65	-6	3,364	-0.18%
2020/05/04	0	0.00	3	37.50	37.65	-3	3,364	-0.09%
2020/04/30	8	38.38	11	38.65	38.45	-3	3,359	-0.09%
2020/04/29	14	37.10	13	36.49	37.10	1	3,229	0.03%
2020/04/28	8	36.30	1	36.15	36.30	7	3,230	0.22%
2020/04/27	1	35.85	8	35.90	36.00	-7	3,293	-0.21%
2020/04/24	8	36.31	12	36.25	35.75	-4	3,281	-0.12%
2020/04/23	12	35.50	2	35.18	35.85	10	3,191	0.31%
2020/04/21	1	34.55	0	0.00	34.25	1	3,148	0.03%
2020/04/17	1	35.30	6	35.99	35.20	-5	3,171	-0.16%
2020/04/16	5	35.55	1	35.50	35.55	4	3,164	0.13%
2020/04/15	1	35.55	1	35.10	35.10	0	3,179	0.00%
2020/04/14	0	0.00	1	34.85	34.90	-1	3,204	-0.03%
2020/04/09	1	34.60	0	0.00	34.40	1	3,353	0.03%
2020/04/08	1	34.50	0	0.00	35.00	1	3,473	0.03%
2020/04/07	2	34.70	5	34.65	34.90	-3	3,459	-0.09%
2020/04/06	1	32.05	0	0.00	32.75	1	3,453	0.03%
2020/04/01	0	0.00	1	29.85	29.80	-1	3,570	-0.03%
2020/03/27	1	29.80	2	28.83	28.90	-1	3,612	-0.03%
2020/03/26	0	0.00	6	28.62	28.70	-6	3,601	-0.17%
2020/03/25	8	28.37	2	28.05	27.70	6	3,579	0.17%
2020/03/23	2	24.90	0	0.00	25.00	2	3,583	0.06%
2020/03/20	2	25.70	0	0.00	25.70	2	3,597	0.06%
2020/03/18	2	26.95	3	26.00	26.00	-1	3,620	-0.03%
2020/03/17	1	26.50	0	0.00	26.90	1	3,842	0.03%
2020/03/16	1	27.90	0	0.00	27.80	1	3,911	0.03%
2020/03/13	9	28.36	2	29.20	28.45	7	4,071	0.17%
2020/03/12	0	0.00	2	32.50	31.50	-2	4,017	-0.05%
2020/03/11	0	0.00	7	35.00	34.80	-7	3,992	-0.18%
2020/03/09	0	0.00	30	35.80	35.00	-30	4,066	-0.74%
2020/03/05	0	0.00	1	37.35	37.65	-1	4,251	-0.02%
2020/03/04	1	36.70	0	0.00	37.00	1	4,308	0.02%
2020/03/03	0	0.00	2	37.25	37.20	-2	4,322	-0.05%
2020/02/27	0	0.00	2	37.18	37.20	-2	4,385	-0.05%
2020/02/25	1	37.55	1	38.20	38.30	0	4,392	0.00%
2020/02/24	2	37.90	1	37.90	37.95	1	4,427	0.02%
2020/02/21	2	38.35	0	0.00	38.35	2	4,472	0.04%
2020/02/20	10	38.74	0	0.00	38.75	10	4,492	0.22%
2020/02/19	0	0.00	2	38.83	38.85	-2	4,531	-0.04%
2020/02/18	2	38.13	0	0.00	38.10	2	4,567	0.04%
2020/02/17	3	38.75	0	0.00	38.80	3	4,685	0.06%
2020/02/14	0	0.00	1	39.35	39.40	-1	5,007	-0.02%
2020/02/13	0	0.00	10	39.50	38.85	-10	5,135	-0.19%
2020/02/12	0	0.00	6	38.96	39.25	-6	5,342	-0.11%
2020/02/11	5	38.90	1.3	38.66	38.90	3.7	5,467	0.07%
2020/02/10	2	37.63	1	38.10	38.00	1	5,641	0.02%
2020/02/07	1	38.60	0	0.00	38.60	1	5,764	0.02%
2020/02/06	1	39.25	0	0.00	39.40	1	5,885	0.02%
2020/02/05	6	38.80	1	39.00	38.90	5	5,997	0.08%
2020/02/04	12	39.05	1	39.05	39.40	11	6,363	0.17%
2020/02/03	1	38.10	20	36.80	38.00	-19	6,511	-0.29%
2020/01/31	6	39.40	2	39.45	39.80	4	6,658	0.06%
2020/01/30	3	41.20	0	0.00	40.30	3	6,867	0.04%
2020/01/14	0	0.00	5	44.35	44.45	-5	8,362	-0.06%
2020/01/13	2	43.50	0	0.00	43.60	2	8,385	0.02%
2020/01/08	17	43.34	0	0.00	43.25	17	8,763	0.19%
2020/01/07	5	44.25	11	43.46	43.00	-6	8,956	-0.07%
2020/01/06	8	44.61	0	0.00	44.15	8	9,363	0.09%
2020/01/02	19	46.24	4	47.00	45.90	15	10,112	0.15%
2019/12/31	0	0.00	3	46.05	45.80	-3	10,155	-0.03%
2019/12/30	21	46.32	21	46.46	46.10	0	10,186	0.00%
2019/12/27	33	45.83	12	45.46	46.00	21	10,049	0.21%
2019/12/26	1	44.05	6	44.81	44.80	-5	9,824	-0.05%
2019/12/25	0	0.00	0.4	43.70	43.85	-0.4	9,696	0.00%
2019/12/23	2	44.05	0	0.00	43.75	2	9,746	0.02%
2019/12/20	0	0.00	1	43.95	43.45	-1	9,733	-0.01%
2019/12/19	1	43.55	0	0.00	43.20	1	9,735	0.01%
2019/12/18	0	0.00	1	43.40	43.40	-1	9,748	-0.01%
2019/12/17	0	0.00	7	43.90	43.90	-7	9,828	-0.07%
2019/12/16	1	44.00	0	0.00	44.10	1	9,899	0.01%
2019/12/13	1	44.00	0	0.00	43.70	1	10,019	0.01%
2019/12/12	1	44.65	0	0.00	44.65	1	9,924	0.01%
2019/12/11	0	0.00	1	45.15	45.25	-1	9,721	-0.01%
2019/12/10	23	45.06	6	44.95	44.80	17	9,684	0.18%
2019/12/09	0	0.00	12	44.13	43.85	-12	9,488	-0.13%
2019/12/06	12	43.92	4	43.91	44.15	8	9,472	0.08%
2019/12/05	1	43.25	0	0.00	43.30	1	9,755	0.01%
2019/12/04	3	43.37	0	0.00	43.00	3	9,952	0.03%
2019/12/03	1	44.40	3	44.50	43.90	-2	9,913	-0.02%
2019/11/29	7	43.02	7	42.50	43.15	0	9,734	0.00%
2019/11/27	3	43.30	0	0.00	43.55	3	9,674	0.03%
2019/11/26	0	0.00	1	43.50	43.50	-1	9,652	-0.01%
2019/11/20	1	42.55	1	42.40	42.35	0	9,701	0.00%
2019/11/19	0.5	43.20	0	0.00	43.20	0.5	9,746	0.01%
2019/11/18	5	43.25	2	43.40	43.50	3	9,730	0.03%
2019/11/15	1.5	42.95	0	0.00	43.05	1.5	9,742	0.02%
2019/11/14	1	41.55	3	42.67	42.20	-2	9,773	-0.02%
2019/11/13	11	42.75	9	42.01	42.10	2	9,656	0.02%
2019/11/12	2	44.60	1	44.80	44.65	1	9,317	0.01%
2019/11/11	11	46.00	19	45.58	45.20	-8	9,183	-0.09%
2019/11/08	1	45.55	11	45.19	45.70	-10	8,954	-0.11%
2019/11/07	7	45.03	8	44.83	44.95	-1	8,821	-0.01%
2019/11/06	11	44.38	1	44.50	44.60	10	8,649	0.12%
2019/11/05	0	0.00	13	44.11	44.05	-13	8,518	-0.15%
2019/11/04	0	0.00	6	45.37	45.00	-6	8,393	-0.07%
2019/11/01	27	46.28	11	46.02	45.90	16	8,267	0.19%
2019/10/31	5	45.25	19	45.66	45.70	-14	7,899	-0.18%
2019/10/30	12	45.00	7	45.35	45.00	5	7,712	0.06%
2019/10/29	16	45.32	9	45.02	44.75	7	7,522	0.09%
2019/10/28	0	0.00	0	44.20	44.20	0	7,296	0.00%
2019/10/25	0	0.00	1	43.70	43.80	-1	7,172	-0.01%
2019/10/24	2	44.40	0	0.00	44.80	2	7,057	0.03%
2019/10/23	4	45.88	0	0.00	45.05	4	6,886	0.06%
2019/10/22	249	48.17	244	47.26	46.00	5	6,665	0.08%	大買/大賣/
2019/10/21	1	43.70	3	43.77	44.00	-2	5,805	-0.03%
2019/10/18	2	43.55	0	0.00	43.60	2	5,744	0.03%
2019/10/17	0	0.00	1	43.35	43.35	-1	5,658	-0.02%
2019/10/16	1	44.05	0	0.00	43.05	1	5,626	0.02%
2019/10/15	0	0.00	2	43.85	43.30	-2	5,344	-0.04%
2019/10/14	11	43.09	9	42.64	44.55	2	5,150	0.04%
2019/10/09	1	39.55	43	39.76	40.50	-42	4,702	-0.89%
2019/10/08	9	38.78	18	38.66	38.50	-9	4,309	-0.21%
2019/10/07	0	0.00	2	37.23	37.35	-2	4,173	-0.05%
2019/10/04	0	0.00	3	36.47	36.55	-3	4,071	-0.07%
2019/10/01	1	35.20	0	0.00	35.20	1	3,992	0.03%
2019/09/27	0	0.00	12	34.60	34.80	-12	4,004	-0.30%
2019/09/24	20	36.75	0	0.00	36.00	20	3,936	0.51%
2019/09/23	0	0.00	3	36.05	36.45	-3	3,901	-0.08%
2019/09/20	3	36.65	0	0.00	36.10	3	3,869	0.08%
2019/09/19	0	0.00	5	36.61	36.50	-5	3,745	-0.13%
2019/09/18	34	36.56	10	36.35	37.00	24	3,653	0.66%
2019/09/16	0	0.00	12	36.15	35.95	-12	3,567	-0.34%
2019/09/12	14	35.89	0	0.00	36.15	14	3,531	0.40%
2019/09/11	2	34.60	0	0.00	34.70	2	3,454	0.06%
2019/09/10	2	34.83	0	0.00	34.80	2	3,423	0.06%
2019/09/09	38	37.44	21	37.45	35.70	17	3,350	0.51%
2019/09/06	5	36.60	0	0.00	36.60	5	3,022	0.17%
2019/09/03	0	0.00	1	35.50	35.20	-1	2,837	-0.04%
2019/08/27	10	33.69	0	0.00	33.75	10	2,691	0.37%
2019/08/26	0	0.00	10	33.30	33.35	-10	2,671	-0.37%
2019/08/23	0	0.00	7	35.53	35.30	-7	2,631	-0.27%
2019/08/22	2	36.00	4.3	35.70	35.75	-2.3	2,602	-0.09%
2019/08/19	1	34.90	4	33.78	35.05	-3	2,432	-0.12%
2019/08/16	0	0.00	10	32.64	32.90	-10	2,354	-0.42%
2019/08/12	1	32.00	0	0.00	31.90	1	2,381	0.04%
2019/08/08	0	0.00	1	32.15	32.00	-1	2,394	-0.04%
2019/07/30	1	35.10	3	35.45	35.15	-2	2,822	-0.07%
2019/07/26	0	0.00	1	35.55	35.70	-1	2,837	-0.04%
2019/07/25	1	35.30	0	0.00	35.30	1	2,875	0.03%
2019/07/23	3	35.30	0	0.00	35.15	3	2,959	0.10%
2019/07/19	0	0.00	7	35.20	35.10	-7	3,036	-0.23%
2019/07/18	9	35.72	0	0.00	34.90	9	3,040	0.30%
2019/07/15	0	0.00	2	35.00	35.15	-2	3,079	-0.06%
2019/07/12	2	35.60	7	35.55	35.80	-5	3,119	-0.16%
2019/07/11	6	36.28	5	36.02	36.80	1	3,099	0.03%
2019/07/10	0	0.00	8	32.75	35.80	-8	2,908	-0.28%
2019/07/08	5	32.70	0	0.00	32.35	5	2,991	0.17%
2019/07/05	8	32.75	0	0.00	32.80	8	3,075	0.26%
2019/07/04	0	0.00	4	32.39	32.90	-4	3,180	-0.13%
2019/07/02	1	32.15	5	32.60	32.30	-4	3,420	-0.12%
2019/07/01	10	32.60	6	32.51	32.60	4	3,839	0.10%
2019/06/28	3	31.70	0	0.00	31.65	3	3,864	0.08%
2019/06/25	2	31.60	0	0.00	31.45	2	4,004	0.05%
2019/06/21	5	32.85	2	32.70	31.70	3	4,317	0.07%
2019/06/20	0	0.00	1	31.85	32.35	-1	4,331	-0.02%
2019/06/19	0	0.00	2	31.48	31.65	-2	4,389	-0.05%
2019/06/17	4	31.13	0	0.00	31.00	4	4,482	0.09%
2019/06/14	0	0.00	1	31.95	31.55	-1	4,557	-0.02%
2019/06/13	4	31.98	0	0.00	31.50	4	4,625	0.09%
2019/06/12	0	0.00	2	31.85	32.95	-2	4,701	-0.04%
2019/06/11	1	31.30	1	31.65	31.15	0	4,830	0.00%
2019/06/10	0	0.00	1	31.10	31.00	-1	5,174	-0.02%
2019/06/06	1	30.65	0	0.00	30.65	1	5,754	0.02%
2019/06/05	0	0.00	1	31.45	31.10	-1	6,114	-0.02%
2019/06/03	1	31.45	0	0.00	31.50	1	6,445	0.02%
2019/05/31	0	0.00	6	31.60	32.05	-6	6,806	-0.09%
2019/05/30	5	31.45	1	31.25	31.40	4	7,087	0.06%
2019/05/29	1	30.70	0	0.00	30.75	1	7,135	0.01%
2019/05/28	0	0.00	1	31.70	30.50	-1	7,127	-0.01%
2019/05/24	6	31.04	2	31.60	31.60	4	7,203	0.06%
2019/05/23	1	30.95	5	30.95	30.90	-4	7,217	-0.06%
2019/05/22	0	0.00	3.2	32.95	32.20	-3.2	7,189	-0.04%
2019/05/21	1	32.60	0	0.00	32.65	1	7,196	0.01%
2019/05/17	14	32.70	0	0.00	31.55	14	7,296	0.19%
2019/05/16	1	33.25	10	33.00	32.85	-9	7,308	-0.12%
2019/05/15	4	33.58	5	33.98	33.95	-1	7,297	-0.01%
2019/05/14	1	32.20	1	32.40	33.00	0	7,285	0.00%
2019/05/10	3	34.55	1	33.85	33.70	2	7,109	0.03%
2019/05/09	9	35.67	1	36.00	35.45	8	6,976	0.11%
2019/05/08	3	36.00	10	36.07	35.35	-7	6,904	-0.10%
2019/05/07	3	37.80	0	0.00	37.35	3	6,796	0.04%
2019/05/06	2	37.85	2	38.55	37.90	0	6,747	0.00%
2019/05/03	1	38.40	11	38.35	39.00	-10	6,703	-0.15%
2019/05/02	10	38.72	2	38.60	38.80	8	6,634	0.12%
2019/04/29	11	37.68	3	37.60	37.50	8	6,501	0.12%
2019/04/26	1	38.85	5	39.02	38.95	-4	6,379	-0.06%
2019/04/23	1	38.10	0	0.00	37.95	1	6,208	0.02%
2019/04/22	0	0.00	1	39.00	38.65	-1	6,181	-0.02%
2019/04/19	1	38.30	0	0.00	37.70	1	6,119	0.02%
2019/04/18	1	39.00	2	38.20	38.25	-1	6,016	-0.02%
2019/04/17	4	40.01	1	40.00	39.20	3	5,932	0.05%
2019/04/16	1	39.55	1	39.50	39.50	0	5,834	0.00%
2019/04/15	1	39.30	1	39.70	40.20	0	5,761	0.00%
2019/04/12	6	39.60	6	39.20	38.95	0	5,677	0.00%
2019/04/11	3	40.05	1	41.35	40.05	2	5,554	0.04%
2019/04/10	3	41.45	0	0.00	41.10	3	5,459	0.05%
2019/04/09	6	42.29	1	42.20	42.90	5	5,339	0.09%
2019/04/08	0	0.00	6	44.50	43.05	-6	5,252	-0.11%
2019/04/03	7	42.78	11	41.08	43.45	-4	5,053	-0.08%
2019/04/02	8	39.80	2	40.10	39.50	6	4,620	0.13%
2019/04/01	3	38.85	4	39.69	39.00	-1	4,567	-0.02%
2019/03/29	9	39.33	5.1	39.30	39.20	3.9	4,523	0.09%
2019/03/28	0	0.00	8	40.30	39.05	-8	4,497	-0.18%
2019/03/27	23	40.28	16	39.96	40.75	7	4,438	0.16%
2019/03/26	10	39.68	2	39.90	39.00	8	4,258	0.19%
2019/03/25	0	0.00	4	37.80	38.00	-4	4,125	-0.10%
2019/03/21	0	0.00	3	38.15	38.65	-3	3,975	-0.08%
2019/03/20	0	0.00	1	38.05	38.15	-1	3,961	-0.03%
2019/03/19	1	39.00	0	0.00	38.00	1	3,894	0.03%
2019/03/15	1	40.10	1	40.10	38.50	0	3,726	0.00%
2019/03/14	1	40.65	2	39.85	40.65	-1	3,582	-0.03%
2019/03/13	8	39.94	10	39.75	40.30	-2	3,419	-0.06%
2019/03/12	4	38.91	5	39.28	37.55	-1	3,078	-0.03%
2019/03/11	58	38.48	72.2	38.47	38.60	-14.2	2,521	-0.56%
2019/03/08	6	34.41	7	34.39	35.10	-1	2,187	-0.05%
2019/03/07	8	34.75	26	34.45	35.10	-18	2,108	-0.85%
2019/03/06	10	33.98	12	33.68	34.70	-2	1,888	-0.11%
2019/03/05	17	31.13	21	31.11	31.95	-4	1,550	-0.26%
2019/03/04	18.2	29.65	3	29.67	30.40	15.2	1,261	1.21%
2019/02/27	1	28.45	8	28.51	28.80	-7	1,193	-0.59%
2019/02/26	15	28.61	9	28.43	28.35	6	1,179	0.51%
2019/02/22	3	27.33	0	0.00	27.30	3	1,125	0.27%
2019/02/21	1	27.95	0	0.00	27.95	1	1,133	0.09%
2019/02/20	1	27.80	5	28.10	28.10	-4	1,163	-0.34%
2019/02/19	1	27.90	0	0.00	28.00	1	1,301	0.08%
2019/02/18	12	27.80	4	28.05	28.00	8	1,411	0.57%
2019/02/15	12	26.38	4	25.40	26.90	8	1,301	0.61%
2019/02/14	0	0.00	5	25.35	25.20	-5	1,242	-0.40%
2019/02/13	0	0.00	4	25.10	25.05	-4	1,222	-0.33%
2019/02/12	0	0.00	2	24.40	24.65	-2	1,190	-0.17%
2019/01/28	2	24.20	2	24.50	24.40	0	1,180	0.00%
2019/01/23	0	0.00	0.3	23.90	23.70	-0.3	1,175	-0.03%
2019/01/21	0	0.00	3	23.95	23.90	-3	1,187	-0.25%
2019/01/18	2	23.80	0	0.00	23.90	2	1,193	0.17%
2019/01/17	0	0.00	2	23.80	24.05	-2	1,200	-0.17%
2019/01/15	0	0.00	2	23.50	23.50	-2	1,198	-0.17%
2019/01/07	2	23.10	0	0.00	23.15	2	1,246	0.16%
2019/01/04	1	22.40	0	0.00	22.50	1	1,256	0.08%
2018/12/21	0	0.00	4	22.80	23.50	-4	1,362	-0.29%
2018/12/20	0	0.00	3	23.25	22.95	-3	1,353	-0.22%
2018/12/18	0	0.00	3	24.00	23.85	-3	1,350	-0.22%
2018/12/17	0	0.00	8	24.10	24.35	-8	1,433	-0.56%
2018/12/14	6	24.70	2	25.00	24.60	4	1,449	0.28%
2018/12/13	1	25.10	5	25.16	25.20	-4	1,446	-0.28%
2018/12/11	3	24.25	0	0.00	24.20	3	1,432	0.21%
2018/12/04	2	24.95	13	25.00	25.65	-11	1,453	-0.76%
2018/12/03	23	25.26	0	0.00	25.25	23	1,434	1.60%
2018/11/29	0	0.00	5	24.39	24.30	-5	1,383	-0.36%
2018/11/28	1	24.65	0	0.00	24.55	1	1,362	0.07%
2018/11/23	0	0.00	1	23.90	24.15	-1	1,337	-0.07%
2018/11/22	1	24.35	4	24.45	24.35	-3	1,335	-0.22%
2018/11/20	0	0.00	2	24.10	24.15	-2	1,301	-0.15%
2018/11/16	5	23.93	4	24.00	24.00	1	1,240	0.08%
2018/11/15	16	23.45	16	23.34	23.45	0	1,079	0.00%
2018/11/14	4	21.31	0	0.00	21.35	4	956	0.42%
2018/11/13	10	21.60	0	0.00	21.60	10	952	1.05%
2018/11/08	0	0.00	2	22.00	21.75	-2	1,037	-0.19%
2018/11/06	0	0.00	3	21.55	21.25	-3	1,060	-0.28%
2018/10/19	3	21.25	0	0.00	21.10	3	1,134	0.26%
2018/10/05	2	24.20	2	24.25	24.30	0	1,052	0.00%
2018/10/04	1	25.95	0	0.00	25.85	1	1,025	0.10%
2018/10/02	5	26.20	0	0.00	26.30	5	1,022	0.49%
2018/09/21	3	26.10	2	26.30	25.85	1	1,029	0.10%
2018/09/20	1	26.55	0	0.00	26.50	1	936	0.11%
2018/09/19	3	27.00	0	0.00	26.85	3	918	0.33%
2018/09/18	7	27.39	0	0.00	27.20	7	916	0.76%
2018/09/17	0	0.00	2	27.90	28.20	-2	920	-0.22%
2018/09/14	1	27.30	1	27.10	27.40	0	919	0.00%
2018/09/13	0	0.00	1	26.85	26.60	-1	928	-0.11%
2018/09/10	4	27.13	0	0.00	27.05	4	937	0.43%
2018/08/31	1	28.30	0	0.00	28.05	1	967	0.10%
2018/08/30	1	28.50	2	28.80	28.40	-1	983	-0.10%
2018/08/28	6	28.13	2	28.25	28.10	4	990	0.40%
2018/08/24	1	27.60	0	0.00	27.60	1	1,019	0.10%
2018/08/23	3	27.70	0	0.00	27.90	3	1,025	0.29%
2018/08/22	0	0.00	1	27.90	28.00	-1	1,026	-0.10%
2018/08/20	1	27.60	1	28.40	27.60	0	1,039	0.00%
2018/08/16	1	27.70	0	0.00	27.65	1	1,028	0.10%
2018/08/15	2	27.58	2	27.90	28.30	0	1,018	0.00%
2018/08/13	2	29.83	0	0.00	29.80	2	967	0.21%
2018/08/09	1	30.70	0	0.00	30.70	1	973	0.10%
2018/08/08	0	0.00	1	31.10	30.85	-1	1,059	-0.09%
2018/08/03	7	30.79	0	0.00	30.80	7	1,063	0.66%
2018/07/27	0	0.00	2	33.05	33.00	-2	1,061	-0.19%
2018/07/25	0	0.00	1	32.50	32.50	-1	1,058	-0.09%
2018/07/23	1	32.05	0	0.00	32.10	1	1,081	0.09%
2018/07/20	1	32.40	0	0.00	32.45	1	1,087	0.09%
2018/07/19	0	0.00	1	32.95	32.55	-1	1,094	-0.09%
2018/07/17	3	31.90	0	0.00	31.90	3	1,083	0.28%
2018/07/11	0	0.00	2	31.20	31.15	-2	1,098	-0.18%
2018/06/21	1	35.15	0	0.00	35.05	1	1,033	0.10%
2018/06/13	2.3	36.26	0	0.00	35.95	2.3	991	0.23%
2018/06/12	4	35.83	0	0.00	35.80	4	975	0.41%
2018/06/07	0	0.00	1	36.45	36.30	-1	961	-0.10%
2018/05/29	0	0.00	1	35.60	35.40	-1	969	-0.10%
2018/05/24	1	35.20	0	0.00	35.20	1	968	0.10%
2018/05/23	1	35.40	0	0.00	35.15	1	977	0.10%
2018/05/22	0.2	35.55	0	0.00	35.55	0.2	984	0.02%
2018/05/16	5	35.81	6	35.63	35.55	-1	991	-0.10%
2018/05/15	1	39.60	0	0.00	39.50	1	928	0.11%
2018/05/10	5	40.60	6	41.00	40.40	-1	996	-0.10%
2018/05/09	12	41.00	5	40.85	41.00	7	998	0.70%
2018/04/30	1	38.40	0	0.00	38.75	1	990	0.10%
2018/04/26	1	39.35	0	0.00	39.45	1	994	0.10%
2018/04/24	0	0.00	1	39.90	40.05	-1	1,006	-0.10%
2018/04/18	0	0.00	1	41.00	40.75	-1	1,017	-0.10%
2018/04/11	1	40.55	0	0.00	40.40	1	1,136	0.09%
2018/04/10	0.3	40.90	0	0.00	41.00	0.3	1,165	0.03%
2018/03/20	1	42.00	0	0.00	42.05	1	1,465	0.07%
2018/03/19	0	0.00	1	42.40	42.40	-1	1,537	-0.07%
2018/03/16	1	42.55	0	0.00	42.55	1	1,616	0.06%
2018/03/14	1	43.00	0	0.00	43.15	1	1,721	0.06%
2018/03/08	0	0.00	7.1	42.97	42.90	-7.1	1,811	-0.39%
2018/03/07	6	43.33	0	0.00	42.85	6	1,843	0.33%
2018/03/05	1	41.85	0	0.00	41.50	1	1,829	0.05%
2018/02/23	1	42.00	0	0.00	42.15	1	2,005	0.05%
2018/02/22	0	0.00	1	41.65	41.60	-1	2,024	-0.05%
2018/02/21	1	41.25	0	0.00	41.55	1	2,072	0.05%
2018/02/09	0	0.00	10	40.68	41.10	-10	2,135	-0.47%
2018/02/07	2	42.30	0	0.00	41.70	2	2,171	0.09%
2018/02/06	0.2	41.75	0	0.00	41.75	0.2	2,182	0.01%
2018/02/05	1	45.60	0	0.00	45.60	1	2,157	0.05%
2018/02/02	1	46.60	1	46.80	46.95	0	2,198	0.00%
2018/02/01	1	46.25	1	46.20	46.15	0	2,287	0.00%
2018/01/31	5	46.00	4	46.65	45.95	1	2,460	0.04%
2018/01/30	4	46.90	0	0.00	46.75	4	2,477	0.16%
2018/01/23	2	46.88	3	46.82	46.75	-1	2,552	-0.04%
2018/01/22	2	47.15	0	0.00	46.75	2	2,593	0.08%
2018/01/17	0	0.00	4	47.43	47.40	-4	2,887	-0.14%
2018/01/15	0	0.00	1	47.70	47.80	-1	2,946	-0.03%
2018/01/12	2	47.80	0	0.00	47.80	2	3,009	0.07%
2018/01/11	0	0.00	1	47.55	47.05	-1	3,037	-0.03%
2018/01/09	1	48.00	0.2	48.00	48.00	0.8	3,122	0.03%
2018/01/08	7	48.98	0	0.00	48.70	7	3,146	0.22%
2018/01/05	3	49.75	0	0.00	49.70	3	3,229	0.09%
2018/01/04	1	49.95	0	0.00	49.45	1	3,273	0.03%
2018/01/03	5	49.62	0	0.00	49.75	5	3,364	0.15%