億光 (2393)-元大-忠孝券商分點個股進出

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
62.4
漲跌
▲1.6
漲幅
+2.63%
成交量
4,768張
產業
上市光電類股
636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－元大-忠孝券商分點個股進出

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

元大-忠孝券商分點個股進出
元大-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	4.3	61.39	62.40	-4.3	2,125	-0.20%
2024/04/17	1	60.50	1	61.01	60.80	0	2,068	0.00%
2024/04/16	1	60.00	2	60.05	59.80	-1	2,027	-0.05%
2024/04/15	10	60.70	15	61.00	60.90	-5	1,976	-0.25%
2024/04/12	0	0.00	6	61.50	60.70	-6	1,949	-0.31%
2024/04/11	2	61.55	1	61.30	60.80	1	1,952	0.05%
2024/04/10	0	0.00	17.8	60.33	61.50	-17.8	1,893	-0.94%
2024/04/09	21	58.57	2	58.36	58.10	19	1,769	1.07%
2024/04/08	1	57.70	4.1	56.97	57.50	-3.1	1,718	-0.18%
2024/04/03	0	0.00	0	54.90	55.00	0	1,702	0.00%
2024/04/02	10	54.30	0	0.00	54.40	10	1,668	0.60%
2024/04/01	0	54.10	1	54.10	54.10	-1	1,666	-0.06%
2024/03/28	5	53.80	0	0.00	53.50	5	1,673	0.30%
2024/03/25	0	0.00	10	53.80	54.00	-10	1,644	-0.61%
2024/03/22	0	0.00	0	54.60	54.10	0	1,631	0.00%
2024/03/21	5	53.30	0	0.00	53.50	5	1,577	0.32%
2024/03/20	15	53.97	3	54.13	53.40	12	1,561	0.77%
2024/03/18	20	53.22	7	53.30	53.40	13	1,522	0.85%
2024/03/15	3	53.80	0	54.00	53.10	3	1,503	0.20%
2024/03/14	34	53.39	23	53.36	53.30	11	1,465	0.75%
2024/03/13	5	52.70	2	53.00	52.50	3	1,403	0.21%
2024/03/12	8	51.60	0	0.00	52.10	8	1,376	0.58%
2024/03/08	9	51.30	5	51.10	50.80	4	1,378	0.29%
2024/03/06	0	0.00	1	51.70	51.50	-1	1,353	-0.07%
2024/03/05	8	51.50	0	0.00	51.30	8	1,356	0.59%
2024/03/04	25	51.55	0	0.00	51.40	25	1,350	1.85%
2024/03/01	0	0.00	0	51.55	51.70	0	1,331	0.00%
2024/02/29	24	50.16	0	0.00	50.00	24	1,287	1.86%
2024/02/27	1	50.30	0	0.00	50.30	1	1,275	0.08%
2024/02/21	8	49.80	0	0.00	49.95	8	1,277	0.63%
2024/02/20	8	49.98	0	0.00	49.75	8	1,274	0.63%
2024/02/19	41	50.08	10	50.00	49.95	31	1,266	2.45%
2024/02/16	1	49.45	2	49.45	49.30	-1	1,253	-0.08%
2024/02/15	0	0.00	4	48.40	49.05	-4	1,244	-0.32%
2024/02/05	0	0.00	5	48.20	47.95	-5	1,233	-0.41%
2024/02/01	0	0.00	1	48.55	48.70	-1	1,211	-0.08%
2024/01/31	0	0.00	10	48.50	48.50	-10	1,211	-0.83%
2024/01/30	10	48.30	0	0.00	48.50	10	1,213	0.82%
2024/01/29	7	48.60	1	49.10	48.50	6	1,207	0.50%
2024/01/26	1	49.40	0	0.00	49.20	1	1,190	0.08%
2024/01/25	1	49.05	2	49.18	48.90	-1	1,188	-0.08%
2024/01/24	1	49.05	0	0.00	49.05	1	1,185	0.08%
2024/01/23	5	49.21	18	49.31	49.05	-13	1,177	-1.10%
2024/01/22	2	48.23	0	0.00	48.60	2	1,157	0.17%
2024/01/18	1	47.70	0	0.00	47.75	1	1,148	0.09%
2024/01/17	0	47.63	0	0.00	47.55	0	1,146	0.00%
2024/01/16	12	48.05	0	0.00	48.10	12	1,137	1.05%
2024/01/15	1	48.75	2	49.00	48.75	-1	1,125	-0.09%
2024/01/12	5	49.00	0	0.00	48.75	5	1,137	0.44%
2024/01/11	0	0.00	10	49.65	49.70	-10	1,128	-0.89%
2024/01/08	0	0.00	1	49.00	48.50	-1	1,185	-0.08%
2024/01/05	19	49.27	0	0.00	48.80	19	1,173	1.62%
2024/01/03	0	0.00	2	49.75	49.70	-2	1,141	-0.18%
2024/01/02	14	50.00	11	50.20	50.30	3	1,133	0.26%
2023/12/29	7	50.01	1	49.70	50.00	6	1,095	0.55%
2023/12/28	2	48.25	0	0.00	48.20	2	1,021	0.20%
2023/12/27	1	48.40	0	0.00	48.25	1	1,019	0.10%
2023/12/25	1	48.60	3	48.65	48.40	-2	1,003	-0.20%
2023/12/22	10	47.54	10	47.91	47.60	0	979	0.00%
2023/12/21	10	47.20	0	0.00	46.90	10	964	1.04%
2023/12/19	0	0.00	10	46.75	47.05	-10	949	-1.05%
2023/12/18	3	47.20	0	0.00	46.90	3	949	0.32%
2023/12/15	2	47.05	0	0.00	47.10	2	952	0.21%
2023/12/13	10	46.88	0	0.00	46.85	10	928	1.08%
2023/12/12	10	47.00	0	0.00	46.70	10	923	1.08%
2023/12/11	0	0.00	10	46.93	46.95	-10	918	-1.09%
2023/12/06	10	46.60	0	0.00	46.35	10	907	1.10%
2023/12/05	0	0.00	5	46.75	47.00	-5	888	-0.56%
2023/12/04	0	0.00	5	47.00	46.90	-5	881	-0.57%
2023/11/29	5	46.90	3	46.90	46.70	2	859	0.23%
2023/11/24	0	0.00	1	46.95	46.60	-1	860	-0.12%
2023/11/22	0	0.00	5	46.45	46.50	-5	849	-0.59%
2023/11/21	5	46.15	2	46.08	46.05	3	848	0.35%
2023/11/20	3	46.10	35	45.86	46.05	-32	839	-3.81%
2023/11/17	4	45.50	0	0.00	45.60	4	844	0.47%
2023/11/13	33	45.01	0	0.00	45.00	33	928	3.55%
2023/11/08	0	0.00	31	45.79	45.60	-31	966	-3.21%
2023/11/07	31	45.00	0	0.00	45.05	31	978	3.17%
2023/11/02	4	44.75	2	44.85	45.05	2	997	0.20%
2023/11/01	10	44.57	4	44.30	44.35	6	1,003	0.60%
2023/10/31	0	0.00	10	44.65	44.30	-10	1,025	-0.98%
2023/10/30	0	0.00	2	44.60	44.60	-2	1,080	-0.19%
2023/10/25	1	44.15	1	44.45	44.15	0	1,210	0.00%
2023/10/20	0	44.15	0	0.00	43.75	0	1,251	0.00%
2023/10/18	6.2	43.22	0	0.00	43.50	6.2	1,291	0.48%
2023/10/17	2	44.20	0	0.00	43.90	2	1,250	0.16%
2023/10/16	0	44.75	1	44.80	44.60	-1	1,246	-0.08%
2023/10/11	1	44.90	0	0.00	44.85	1	1,287	0.08%
2023/10/06	1	45.65	0	0.00	45.75	1	1,283	0.08%
2023/10/05	2	46.23	0	0.00	46.15	2	1,302	0.15%
2023/09/25	1	47.00	0	0.00	46.80	1	1,610	0.06%
2023/09/22	0	46.65	0	0.00	46.65	0	1,635	0.00%
2023/09/21	0	46.75	0	0.00	46.30	0	1,647	0.00%
2023/09/20	5	47.60	0	0.00	47.15	5	1,670	0.30%
2023/09/15	0	0.00	5	48.20	48.45	-5	1,774	-0.28%
2023/09/14	10	47.90	0	0.00	47.65	10	1,774	0.56%
2023/09/13	0	47.75	0	0.00	47.85	0	1,777	0.00%
2023/09/11	2	46.90	0	0.00	46.80	2	1,815	0.11%
2023/09/08	0	47.45	0	0.00	47.50	0	1,835	0.00%
2023/09/07	0	0.00	5	48.04	47.75	-5	1,875	-0.27%
2023/09/06	15	47.46	0	0.00	47.95	15	1,893	0.79%
2023/09/01	0	46.55	0	0.00	46.60	0	2,014	0.00%
2023/08/31	0	46.05	0	0.00	45.90	0	2,058	0.00%
2023/08/28	1	45.50	1	45.90	45.85	0	2,185	0.00%
2023/08/24	0	0.00	2	46.78	46.35	-2	2,196	-0.09%
2023/08/23	0	0.00	5	46.44	46.40	-5	2,223	-0.22%
2023/08/22	1	45.60	24	45.62	45.40	-23	2,219	-1.04%
2023/08/21	17.3	46.32	0	0.00	45.20	17.3	2,227	0.78%
2023/08/18	11	48.57	15	48.84	48.40	-4	2,218	-0.18%
2023/08/17	0	0.00	21	47.30	48.15	-21	2,231	-0.94%
2023/08/16	16	47.33	5	47.10	47.10	11	2,246	0.49%
2023/08/14	3	48.47	4	49.15	48.30	-1	2,528	-0.04%
2023/08/11	1	48.45	0	0.00	48.65	1	2,601	0.04%
2023/08/10	3	48.25	0	0.00	48.20	3	2,605	0.12%
2023/08/09	0	48.75	0	0.00	48.65	0	2,629	0.00%
2023/08/08	1	48.50	1	48.75	48.55	0	2,651	0.00%
2023/08/07	1	48.65	1	48.90	48.75	0	2,697	0.00%
2023/08/04	0	49.00	0	0.00	49.00	0	2,695	0.00%
2023/08/02	3	49.15	0	0.00	48.60	3	2,674	0.11%
2023/08/01	1	51.50	0	0.00	51.20	1	2,623	0.04%
2023/07/31	21	51.57	11	52.09	51.90	10	2,566	0.39%
2023/07/26	10	52.50	10	53.00	51.90	0	2,461	0.00%
2023/07/24	16	52.24	1	52.20	52.10	15	2,422	0.62%
2023/07/21	13	51.97	11	52.85	52.70	2	2,404	0.08%
2023/07/20	0	0.00	10	53.80	53.40	-10	2,382	-0.42%
2023/07/19	10	53.22	21	53.95	53.30	-11	2,367	-0.46%
2023/07/18	20	53.20	0	0.00	53.60	20	2,352	0.85%
2023/07/14	0	0.00	3	54.20	53.80	-3	2,308	-0.13%
2023/07/13	0	0.00	3	53.83	53.50	-3	2,292	-0.13%
2023/07/12	0	0.00	5	54.60	54.20	-5	2,270	-0.22%
2023/07/11	0	0.00	0	54.19	54.30	0	2,242	0.00%
2023/07/10	2	53.10	3	53.00	53.10	-1	2,217	-0.05%
2023/07/07	6	53.53	0	0.00	53.20	6	2,190	0.27%
2023/07/06	0	0.00	12	54.25	54.40	-12	2,152	-0.56%
2023/07/05	1	52.50	15	53.62	53.50	-14	2,047	-0.69%
2023/07/03	0	0.00	0	52.40	52.20	0	1,953	0.00%
2023/06/29	5	50.60	0.1	51.10	51.20	4.9	1,982	0.25%
2023/06/28	0	0.00	2	51.00	51.10	-2	1,975	-0.10%
2023/06/27	3	50.60	0	0.00	49.90	3	1,943	0.15%
2023/06/26	10	51.00	15	50.40	51.20	-5	1,939	-0.26%
2023/06/21	0	0.00	14	49.70	50.10	-14	1,929	-0.73%
2023/06/19	1	49.00	0	0.00	48.95	1	1,892	0.05%
2023/06/16	3	49.00	0	0.00	48.95	3	1,887	0.16%
2023/06/14	0	0.00	0	50.10	50.30	0	1,850	0.00%
2023/06/13	0	0.00	11	49.81	50.00	-11	1,831	-0.60%
2023/06/12	12	49.18	0	0.00	48.55	12	1,793	0.67%
2023/06/08	0	0.00	2	50.10	49.55	-2	1,748	-0.11%
2023/06/07	2	49.85	8	50.21	50.30	-6	1,725	-0.35%
2023/06/06	0.3	49.50	5	49.41	49.50	-4.7	1,665	-0.28%
2023/06/05	5	49.07	1	49.00	48.70	4	1,633	0.24%
2023/06/01	1	48.30	0	0.00	48.40	1	1,590	0.06%
2023/05/31	1	47.10	0	0.00	47.25	1	1,537	0.07%
2023/05/26	2	46.70	0	0.00	46.70	2	1,482	0.13%
2023/05/25	1	46.65	0	0.00	46.55	1	1,474	0.07%
2023/05/24	1	46.60	1	47.00	46.95	0	1,461	0.00%
2023/05/23	0	0.00	1	45.90	45.90	-1	1,446	-0.07%
2023/05/22	0	45.63	0	0.00	45.50	0	1,437	0.00%
2023/05/19	0	0.00	2.1	46.30	46.45	-2.1	1,406	-0.15%
2023/05/18	0	0.00	9	46.31	46.15	-9	1,324	-0.68%
2023/05/17	0	43.23	9	43.55	43.45	-9	1,100	-0.81%
2023/05/16	0	42.20	0	0.00	41.80	0	1,010	0.00%
2023/05/15	11	42.45	8	41.97	41.90	3	995	0.30%
2023/05/12	2	41.60	5	41.60	42.00	-3	967	-0.31%
2023/05/09	3	40.15	0	0.00	39.85	3	918	0.33%
2023/05/08	0	0.00	1	40.30	40.50	-1	926	-0.11%
2023/05/04	10	40.10	0	0.00	40.15	10	948	1.05%
2023/05/02	0	0.00	20	40.20	40.20	-20	971	-2.06%
2023/04/28	1	39.70	0	0.00	39.95	1	976	0.10%
2023/04/26	0	0.00	2	39.43	39.45	-2	973	-0.21%
2023/04/25	2	39.55	0	0.00	38.90	2	969	0.21%
2023/04/24	2	39.58	0	0.00	39.60	2	958	0.21%
2023/04/21	1	39.70	2	39.85	39.40	-1	958	-0.10%
2023/04/20	3	39.95	0	0.00	39.90	3	951	0.32%
2023/04/19	3	40.17	0	0.00	40.15	3	948	0.32%
2023/04/14	0	0.00	10	40.65	40.70	-10	934	-1.07%
2023/04/11	0	40.90	0	0.00	40.95	0	918	0.00%
2023/04/07	2	40.85	4	40.54	40.40	-2	913	-0.22%
2023/04/06	0	0.00	1	40.10	40.50	-1	908	-0.11%
2023/03/31	1	40.35	2	40.48	40.05	-1	902	-0.11%
2023/03/30	6	41.24	0	0.00	40.55	6	871	0.69%
2023/03/29	5	39.85	0	0.00	39.85	5	819	0.61%
2023/03/27	15	40.33	0	0.00	40.20	15	812	1.85%
2023/03/22	11	39.55	0	0.00	39.40	11	751	1.46%
2023/03/20	20	38.95	21	38.95	39.25	-1	741	-0.13%
2023/03/17	0	0.00	20	38.83	39.05	-20	737	-2.71%
2023/03/16	2	38.88	0	0.00	38.80	2	731	0.27%
2023/03/14	1	38.85	1	39.10	39.00	0	723	0.00%
2023/03/09	1.7	39.50	0	0.00	39.40	1.7	703	0.24%
2023/03/08	0	0.00	1	39.60	40.00	-1	700	-0.14%
2023/03/07	0	0.00	1	39.35	39.55	-1	686	-0.15%
2023/02/23	0	38.95	0	0.00	38.85	0	622	0.00%
2023/02/21	1	39.20	1	39.25	39.20	0	601	0.00%
2023/02/20	0	37.90	0	0.00	38.05	0	566	0.00%
2023/02/17	1	37.45	0	0.00	37.55	1	560	0.18%
2023/02/10	5	37.25	0	0.00	37.15	5	566	0.88%
2023/02/09	1	37.40	0	0.00	37.30	1	558	0.18%
2023/02/01	1	37.60	0	0.00	37.60	1	498	0.20%
2023/01/30	1	37.00	0	0.00	37.25	1	481	0.21%
2023/01/12	1	37.15	0	0.00	37.10	1	506	0.20%
2023/01/10	0	0.00	3	37.60	37.60	-3	515	-0.58%
2022/12/30	3	36.80	0	0.00	36.95	3	540	0.55%
2022/12/05	0	0.00	3	38.30	38.30	-3	618	-0.48%
2022/12/01	0	0.00	2	37.65	37.70	-2	618	-0.32%
2022/11/17	0	0.00	1	37.30	37.30	-1	642	-0.16%
2022/11/16	5	37.30	0	0.00	37.30	5	656	0.76%
2022/11/15	0	0.00	4	37.16	37.45	-4	658	-0.60%
2022/10/28	0	0.00	1	34.75	34.55	-1	814	-0.12%
2022/09/26	0	35.95	3	35.95	35.50	-3	1,087	-0.28%
2022/09/13	1	38.20	0	0.00	38.15	1	1,177	0.08%
2022/08/26	0	38.95	0	0.00	39.00	0	1,284	0.00%
2022/08/25	0	38.90	1	39.25	39.20	-1	1,287	-0.08%
2022/08/12	0	38.95	1	38.85	38.70	-1	1,252	-0.08%
2022/08/09	1	37.20	0	0.00	37.60	1	1,245	0.08%
2022/08/05	0	36.75	0	0.00	37.00	0	1,284	0.00%
2022/08/03	1	36.75	0	0.00	36.55	1	1,297	0.08%
2022/08/02	5	41.00	0	0.00	40.95	5	1,230	0.41%
2022/08/01	1	41.65	0	0.00	41.50	1	1,222	0.08%
2022/07/27	1	41.15	0	0.00	41.15	1	1,230	0.08%
2022/07/19	0	0.00	10	41.79	41.75	-10	1,306	-0.77%
2022/07/18	10	42.08	0	0.00	41.90	10	1,314	0.76%
2022/07/12	0	38.95	0	0.00	38.65	0	1,318	0.00%
2022/07/05	0	39.95	0	0.00	39.70	0	1,375	0.00%
2022/07/01	0	40.43	0	0.00	39.25	0	1,408	0.00%
2022/06/27	10	42.65	0	0.00	42.80	10	1,448	0.69%
2022/06/21	0	41.95	0	0.00	42.70	0	1,553	0.00%
2022/06/16	0	43.33	0	0.00	42.55	0	1,556	0.00%
2022/06/14	0	42.60	0	0.00	42.60	0	1,584	0.00%
2022/06/13	0.1	43.35	5	43.20	43.15	-4.9	1,583	-0.31%
2022/06/10	0.1	44.30	0	0.00	44.20	0.1	1,599	0.00%
2022/06/09	1	44.65	0	0.00	44.75	1	1,592	0.06%
2022/06/02	1.1	44.80	0	0.00	44.75	1.1	1,660	0.07%
2022/06/01	0	0.00	1	45.45	45.05	-1	1,714	-0.06%
2022/05/31	0	44.95	0	0.00	44.85	0	1,733	0.00%
2022/05/30	5	44.65	0	0.00	45.05	5	1,748	0.29%
2022/05/26	0	0.00	0.1	44.05	44.05	-0.1	1,821	0.00%
2022/05/24	4	44.39	4	44.15	44.15	0	1,958	0.00%
2022/05/23	1	45.05	0	0.00	45.00	1	1,977	0.05%
2022/05/18	0	0.00	2	45.05	45.20	-2	2,127	-0.09%
2022/05/16	0	0.00	1	43.30	43.80	-1	2,159	-0.05%
2022/05/13	0	0.00	1	42.65	42.70	-1	2,222	-0.05%
2022/05/12	0	41.95	0	0.00	40.90	0	2,271	0.00%
2022/05/11	3	42.25	0	0.00	42.15	3	2,337	0.13%
2022/05/10	0	41.95	9	42.31	43.10	-9	2,500	-0.36%
2022/05/09	1	41.95	0	0.00	41.80	1	2,620	0.04%
2022/05/04	0	43.40	0	0.00	43.25	0	2,780	0.00%
2022/04/29	2	43.28	0	0.00	43.25	2	2,999	0.07%
2022/04/28	2	43.25	0	0.00	43.30	2	3,174	0.06%
2022/04/27	2	43.10	0	0.00	43.05	2	3,817	0.05%
2022/04/25	1	44.20	1	44.10	44.00	0	4,651	0.00%
2022/04/21	1	45.50	0	0.00	45.50	1	5,049	0.02%
2022/04/20	0	45.45	0	0.00	45.50	0	5,144	0.00%
2022/04/19	0	45.95	7	46.26	45.90	-7	5,183	-0.14%
2022/04/15	1	45.60	0	0.00	46.05	1	5,231	0.02%
2022/04/14	0	46.40	0	0.00	46.05	0	5,257	0.00%
2022/04/13	0	0.00	5	46.55	46.60	-5	5,269	-0.09%
2022/04/12	6	45.82	0	0.00	45.40	6	5,282	0.11%
2022/04/11	1	46.40	0	0.00	46.35	1	5,295	0.02%
2022/04/07	3	47.73	0	0.00	47.15	3	5,386	0.06%
2022/04/06	2	48.23	0	0.00	48.15	2	5,368	0.04%
2022/04/01	3	48.45	0	0.00	48.40	3	5,383	0.06%
2022/03/31	0	0.00	5	48.85	48.80	-5	5,399	-0.09%
2022/03/30	1	48.95	1	48.65	48.55	0	5,405	0.00%
2022/03/29	4	49.04	0	0.00	49.00	4	5,372	0.07%
2022/03/28	0	49.75	0	0.00	49.65	0	5,324	0.00%
2022/03/25	2	50.20	0	0.00	50.30	2	5,308	0.04%
2022/03/24	0	0.00	1	49.85	50.10	-1	5,298	-0.02%
2022/03/21	1	49.65	0	0.00	49.65	1	5,306	0.02%
2022/03/15	0	47.90	0	0.00	47.45	0	5,346	0.00%
2022/03/14	2	48.30	0	0.00	48.50	2	5,357	0.04%
2022/03/11	0	0.00	3	48.17	48.00	-3	5,408	-0.06%
2022/03/10	7	48.51	4	48.44	48.35	3	5,428	0.06%
2022/03/09	0	0.00	4	47.50	47.65	-4	5,446	-0.07%
2022/03/08	4	46.50	3	47.63	46.70	1	5,505	0.02%
2022/03/07	2	48.30	3	48.63	48.00	-1	5,519	-0.02%
2022/03/04	7	49.61	4	49.60	49.50	3	5,546	0.05%
2022/03/02	4	49.80	0	0.00	50.20	4	5,742	0.07%
2022/03/01	1	50.10	6	50.40	50.60	-5	5,917	-0.08%
2022/02/25	1	49.70	0	0.00	49.60	1	6,680	0.01%
2022/02/24	10	49.81	2	50.08	49.60	8	6,893	0.12%
2022/02/23	0	0.00	1	51.30	51.40	-1	6,855	-0.01%
2022/02/22	8	51.15	0	0.00	50.70	8	6,845	0.12%
2022/02/21	21	52.52	6	52.02	52.10	15	6,781	0.22%
2022/02/18	0	52.60	12	52.98	53.00	-12	6,731	-0.18%
2022/02/17	2	53.40	0	0.00	52.90	2	6,720	0.03%
2022/02/16	1	53.60	14	53.19	53.10	-13	6,713	-0.19%
2022/02/15	19	53.42	2	53.15	53.10	17	6,681	0.25%
2022/02/14	9	54.37	20	54.25	54.10	-11	6,610	-0.17%
2022/02/11	31	56.50	32	56.28	56.20	-1	6,546	-0.02%
2022/02/10	33	56.23	17	56.13	55.70	16	6,492	0.25%
2022/02/09	5	55.28	37	55.73	56.30	-32	6,326	-0.51%
2022/02/08	10	54.10	20	54.35	54.50	-10	6,208	-0.16%
2022/02/07	29	53.80	3	53.93	53.70	26	6,166	0.42%
2022/01/26	7	53.53	6	53.50	53.60	1	6,104	0.02%
2022/01/25	17	54.04	3	53.70	53.50	14	6,099	0.23%
2022/01/24	29	53.87	7	54.63	54.90	22	6,050	0.36%
2022/01/21	7	55.30	22	54.97	54.40	-15	5,925	-0.25%
2022/01/20	51	58.39	38	57.51	56.30	13	5,727	0.23%
2022/01/19	102	56.62	73.1	56.85	57.00	28.9	5,085	0.57%	大買/
2022/01/18	41	56.15	38	56.42	57.00	3	4,777	0.06%
2022/01/17	3	55.10	22.1	54.42	54.60	-19.1	4,262	-0.45%
2022/01/14	18	52.79	5	52.14	51.80	13	4,001	0.32%
2022/01/13	2	52.85	7	53.14	53.40	-5	3,883	-0.13%
2022/01/12	8	52.30	4	52.70	52.20	4	3,800	0.11%
2022/01/11	1	52.40	0	0.00	51.70	1	3,765	0.03%
2022/01/10	2	52.00	4	51.60	52.50	-2	3,739	-0.05%
2022/01/06	2	52.65	0	0.00	52.20	2	3,687	0.05%
2022/01/05	0	0.00	0	52.70	52.70	0	3,692	0.00%
2022/01/04	0	0.00	0	52.70	52.60	0	3,700	0.00%
2022/01/03	15	53.43	7	53.54	53.40	8	3,671	0.22%
2021/12/30	0	0.00	7	52.51	52.70	-7	3,581	-0.20%
2021/12/29	0	0.00	0.2	52.00	52.30	-0.2	3,575	0.00%
2021/12/28	2	52.30	0	0.00	52.40	2	3,596	0.06%
2021/12/27	1	52.50	3	52.00	52.50	-2	3,601	-0.06%
2021/12/24	0	51.70	2	51.95	51.90	-2	3,593	-0.06%
2021/12/23	1	52.20	0	0.00	52.00	1	3,597	0.03%
2021/12/21	1	51.20	2	51.40	51.30	-1	3,635	-0.03%
2021/12/14	0	51.20	0	0.00	50.40	0	3,783	0.00%
2021/12/13	0	0.00	1	51.50	51.30	-1	3,764	-0.03%
2021/12/10	1	51.21	8	51.41	51.30	-7	3,771	-0.19%
2021/12/09	0	52.70	0	0.00	51.70	0	3,765	0.00%
2021/12/08	1	52.00	0	0.00	52.10	1	3,754	0.03%
2021/12/07	5	52.04	3	52.27	52.20	2	3,747	0.05%
2021/12/06	2	51.90	0	0.00	51.90	2	3,721	0.05%
2021/12/02	2	51.40	0	0.00	51.00	2	3,808	0.05%
2021/12/01	8	51.10	1	51.20	51.90	7	3,808	0.18%
2021/11/30	1	51.40	1	51.80	51.30	0	3,856	0.00%
2021/11/29	1	49.85	20	50.05	50.30	-19	3,835	-0.50%
2021/11/26	3	51.33	0	0.00	50.10	3	3,817	0.08%
2021/11/25	6	52.92	4	53.93	52.40	2	3,739	0.05%
2021/11/24	42.1	56.40	15	56.16	54.00	27.1	3,584	0.76%
2021/11/23	0	0.00	11.2	57.25	57.30	-11.2	2,883	-0.39%
2021/11/22	0	0.00	1	52.10	52.10	-1	2,669	-0.04%
2021/11/19	0	0.00	1.5	51.37	51.00	-1.5	2,758	-0.05%
2021/11/17	4	50.80	0	51.00	50.90	4	2,906	0.14%
2021/11/16	7	51.04	1	50.83	50.90	6	2,961	0.20%
2021/11/15	0	0.00	21	51.61	51.60	-21	3,041	-0.69%
2021/11/12	0	0.00	4	50.50	50.50	-4	3,182	-0.13%
2021/11/11	0	0.00	8	50.46	50.00	-8	3,254	-0.25%
2021/11/10	5	50.34	9	50.24	50.70	-4	3,319	-0.12%
2021/11/09	2	49.63	0	0.00	49.75	2	3,417	0.06%
2021/11/08	0	0.00	1	50.70	50.80	-1	3,475	-0.03%
2021/11/04	3	51.40	5	51.34	51.10	-2	3,904	-0.05%
2021/11/03	0	0.00	3	50.87	50.50	-3	4,078	-0.07%
2021/11/02	0	0.00	1	51.80	50.00	-1	4,176	-0.02%
2021/11/01	4	51.28	2	51.20	51.00	2	4,254	0.05%
2021/10/29	2	49.63	0	0.00	49.50	2	4,507	0.04%
2021/10/27	3	48.40	0	0.00	48.80	3	4,876	0.06%
2021/10/26	2	48.88	2	48.60	48.70	0	5,136	0.00%
2021/10/25	0	0.00	1	48.00	47.85	-1	5,395	-0.02%
2021/10/22	1	47.40	0	0.00	47.60	1	5,609	0.02%
2021/10/21	3	47.45	2	47.70	47.00	1	5,839	0.02%
2021/10/20	6	47.64	0	0.00	47.55	6	6,160	0.10%
2021/10/19	6	46.90	0	0.00	46.80	6	6,434	0.09%
2021/10/14	5	44.90	0	0.00	45.15	5	7,203	0.07%
2021/10/13	0	0.00	1	44.60	44.65	-1	7,295	-0.01%
2021/10/08	1	46.30	0	0.00	46.05	1	7,430	0.01%
2021/10/07	1	46.90	0	0.00	46.90	1	7,528	0.01%
2021/10/06	1	46.60	1	46.65	46.00	0	7,765	0.00%
2021/10/04	0	0.00	2	45.98	45.65	-2	8,575	-0.02%
2021/09/30	1	47.60	0	0.00	47.70	1	8,635	0.01%
2021/09/29	1	48.60	0	0.00	47.50	1	8,701	0.01%
2021/09/24	0	0.00	1	50.30	50.10	-1	8,835	-0.01%
2021/09/16	0.5	51.00	0	0.00	50.90	0.5	9,172	0.01%
2021/09/15	6	51.07	0	0.00	51.00	6	9,445	0.06%
2021/09/13	1	52.90	0	0.00	52.50	1	9,638	0.01%
2021/09/10	1	52.50	1	52.40	52.50	0	9,751	0.00%
2021/09/09	0	0.00	2	52.50	52.90	-2	9,810	-0.02%
2021/09/08	3	52.03	1	53.10	51.40	2	9,874	0.02%
2021/09/07	4	53.20	185	52.47	53.80	-181	9,859	-1.84%	大賣/鉅額交易
2021/09/06	2	53.60	4	54.95	53.60	-2	9,888	-0.02%
2021/09/03	3	54.24	1	55.60	54.90	2	10,022	0.02%
2021/09/02	3	56.13	3	55.67	55.30	0	10,037	0.00%
2021/09/01	4	56.80	8	56.16	57.30	-4	10,045	-0.04%
2021/08/31	3	55.27	1	56.10	55.40	2	10,046	0.02%
2021/08/30	5	55.64	2	55.30	55.80	3	10,042	0.03%
2021/08/27	1	56.20	1	54.90	55.90	0	10,095	0.00%
2021/08/26	1	54.60	7	55.13	55.30	-6	10,084	-0.06%
2021/08/25	2	54.80	5	55.16	55.30	-3	10,131	-0.03%
2021/08/24	6	53.38	0	0.00	52.90	6	10,063	0.06%
2021/08/23	84	54.14	0	0.00	54.10	84	10,023	0.84%
2021/08/20	32	52.16	1	51.30	51.80	31	9,996	0.31%
2021/08/19	0	50.70	0	0.00	51.00	0	10,086	0.00%
2021/08/18	1	55.40	1	54.10	55.50	0	10,269	0.00%
2021/08/17	3	54.50	0	0.00	53.70	3	10,262	0.03%
2021/08/13	3	56.70	12	56.47	56.30	-9	10,209	-0.09%
2021/08/12	2	57.80	6	57.15	57.80	-4	10,116	-0.04%
2021/08/11	2.1	57.69	4	57.70	56.70	-1.9	10,071	-0.02%
2021/08/10	5	62.18	2	62.95	62.90	3	9,811	0.03%
2021/08/09	4	64.23	4	63.23	63.00	0	9,735	0.00%
2021/08/06	3	66.80	9	66.90	66.50	-6	9,614	-0.06%
2021/08/05	25	67.63	6	67.90	67.90	19	9,582	0.20%
2021/08/04	30	67.48	20	66.90	67.20	10	9,543	0.10%
2021/08/03	2	66.30	13.1	65.58	66.00	-11.1	9,336	-0.12%
2021/08/02	1	64.10	14	64.11	64.10	-13	9,122	-0.14%
2021/07/30	6	64.18	8	63.94	62.60	-2	9,012	-0.02%
2021/07/29	24	63.45	6.1	62.16	64.50	17.9	8,776	0.20%
2021/07/28	18	60.07	29	60.08	59.70	-11	8,538	-0.13%
2021/07/27	95	63.50	24	62.62	62.60	71	8,470	0.84%
2021/07/26	29	62.78	17	62.69	63.90	12	8,311	0.14%
2021/07/23	12	61.03	14	59.97	59.70	-2	8,023	-0.02%
2021/07/22	20	58.89	2	59.70	59.40	18	7,767	0.23%
2021/07/21	15	59.70	22	59.83	60.40	-7	7,496	-0.09%
2021/07/20	1	56.20	2	56.60	55.90	-1	7,109	-0.01%
2021/07/19	0	0.00	6	57.87	57.70	-6	7,067	-0.08%
2021/07/16	2	57.05	7	57.13	57.00	-5	7,087	-0.07%
2021/07/15	4	56.00	7	56.36	56.80	-3	7,048	-0.04%
2021/07/14	3	56.60	23.2	55.12	55.90	-20.2	7,063	-0.29%
2021/07/13	1	56.90	11	56.48	55.60	-10	7,010	-0.14%
2021/07/12	50	57.39	35	57.72	57.10	15	6,831	0.22%
2021/07/09	44.2	56.15	9	55.84	56.10	35.2	6,422	0.55%
2021/07/08	10	53.30	1	53.50	53.40	9	6,169	0.15%
2021/07/07	15	52.60	0	0.00	52.60	15	6,308	0.24%
2021/07/06	4	52.70	6	53.08	52.00	-2	6,386	-0.03%
2021/07/05	2	53.50	0	0.00	54.20	2	6,544	0.03%
2021/07/02	1	51.70	0	0.00	52.70	1	6,563	0.02%
2021/07/01	1	52.50	0	0.00	51.00	1	6,638	0.02%
2021/06/29	2	52.10	2	52.15	52.60	0	6,773	0.00%
2021/06/28	4	53.25	14	53.52	53.20	-10	6,831	-0.15%
2021/06/25	9	55.32	7	54.27	54.50	2	6,782	0.03%
2021/06/24	2	53.95	12	54.13	54.80	-10	6,558	-0.15%
2021/06/23	4	51.80	8	51.14	51.70	-4	6,311	-0.06%
2021/06/21	1	50.80	1	51.00	50.50	0	6,142	0.00%
2021/06/18	10	51.06	1	50.40	50.10	9	6,085	0.15%
2021/06/17	1	50.00	21	50.45	50.50	-20	6,055	-0.33%
2021/06/16	4	49.38	0	0.00	49.45	4	5,999	0.07%
2021/06/15	0	0.00	7	49.76	49.95	-7	5,978	-0.12%
2021/06/11	22.1	50.57	26	50.55	48.80	-3.9	5,938	-0.07%
2021/06/09	2	49.00	0	0.00	48.40	2	5,698	0.04%
2021/06/08	4	47.80	6	48.48	48.80	-2	5,660	-0.04%
2021/06/07	22	48.36	21	47.97	47.80	1	5,618	0.02%
2021/06/04	6	48.27	3	48.07	48.40	3	5,589	0.05%
2021/06/03	0	0.00	2	47.95	47.65	-2	5,497	-0.04%
2021/06/02	0	0.00	2	47.08	46.85	-2	5,427	-0.04%
2021/06/01	2	46.10	55	46.42	46.60	-53	5,375	-0.99%
2021/05/31	1	45.90	8	45.91	45.80	-7	5,399	-0.13%
2021/05/28	3	45.97	1	46.10	46.10	2	5,434	0.04%
2021/05/27	8	46.26	2	46.23	45.85	6	5,402	0.11%
2021/05/26	7	45.16	12	45.46	45.25	-5	5,294	-0.09%
2021/05/25	10	44.60	14	44.05	44.75	-4	5,043	-0.08%
2021/05/24	6	43.45	3	43.68	44.95	3	4,959	0.06%
2021/05/21	1	42.00	0	0.00	42.00	1	4,964	0.02%
2021/05/20	1	41.70	0	0.00	41.50	1	5,067	0.02%
2021/05/19	4	41.10	0	0.00	41.05	4	5,088	0.08%
2021/05/17	1	38.60	3	39.62	38.55	-2	5,074	-0.04%
2021/05/14	0	0.00	2	41.65	41.15	-2	5,108	-0.04%
2021/05/13	0	0.00	115	39.53	39.45	-115	5,075	-2.27%	大賣/鉅額交易
2021/05/12	4	37.89	372	37.66	39.00	-368	5,033	-7.31%	大賣/鉅額交易
2021/05/11	1	42.85	0	0.00	41.45	1	4,959	0.02%
2021/05/10	1	44.75	1	44.40	44.40	0	4,951	0.00%
2021/05/07	1	43.80	0	0.00	44.80	1	4,972	0.02%
2021/05/06	1	43.70	3	43.70	43.00	-2	5,001	-0.04%
2021/05/05	1	43.90	0	0.00	43.10	1	5,031	0.02%
2021/05/04	2	43.48	0	0.00	43.95	2	5,044	0.04%
2021/05/03	0	0.00	10	47.02	46.45	-10	4,974	-0.20%
2021/04/29	0	0.00	17	47.01	46.35	-17	4,967	-0.34%
2021/04/28	1	46.60	2	46.65	46.70	-1	5,051	-0.02%
2021/04/27	1	46.15	0	0.00	46.25	1	5,391	0.02%
2021/04/26	0	0.00	2	46.50	46.50	-2	5,438	-0.04%
2021/04/22	5	46.65	5	46.55	45.70	0	5,577	0.00%
2021/04/21	2	47.63	0	0.00	47.15	2	5,607	0.04%
2021/04/20	18	48.03	0	0.00	48.00	18	5,604	0.32%
2021/04/19	0	0.00	2	47.43	47.80	-2	5,683	-0.04%
2021/04/16	3	46.95	0	0.00	47.20	3	5,735	0.05%
2021/04/15	11	46.32	0	0.00	46.65	11	5,874	0.19%
2021/04/14	18	46.54	6	46.32	46.80	12	6,095	0.20%
2021/04/13	51	49.15	3	48.80	47.60	48	6,416	0.75%
2021/04/12	44	50.36	15	50.79	50.40	29	7,170	0.40%
2021/04/09	73	48.84	45	50.22	50.20	28	7,646	0.37%
2021/04/08	31	48.14	12	49.03	49.05	19	7,945	0.24%
2021/04/07	0	0.00	8	48.18	48.40	-8	7,898	-0.10%
2021/04/06	22	47.51	6	47.62	47.55	16	7,916	0.20%
2021/04/01	1	46.40	1	45.90	45.90	0	7,836	0.00%
2021/03/31	12	46.45	24	47.06	46.20	-12	7,815	-0.15%
2021/03/30	2	45.53	2	45.80	46.10	0	7,685	0.00%
2021/03/29	4	45.26	0	0.00	45.15	4	7,626	0.05%
2021/03/25	1	45.60	1	45.55	45.10	0	7,583	0.00%
2021/03/24	0	0.00	10	45.55	45.60	-10	7,572	-0.13%
2021/03/23	32	46.23	0	0.00	45.50	32	7,552	0.42%
2021/03/22	38	45.76	3	45.72	45.85	35	7,491	0.47%
2021/03/19	57	45.45	2	45.65	45.70	55	7,454	0.74%
2021/03/18	11	45.54	1	45.60	45.55	10	7,432	0.13%
2021/03/17	20	45.06	2	45.93	44.95	18	7,457	0.24%
2021/03/16	2	45.28	0	0.00	45.20	2	7,422	0.03%
2021/03/15	1	45.10	0	0.00	45.25	1	7,476	0.01%
2021/03/12	0	0.00	1	45.35	44.90	-1	7,480	-0.01%
2021/03/11	2	44.60	0	0.00	45.00	2	7,547	0.03%
2021/03/10	1	44.35	9	44.28	44.65	-8	7,761	-0.10%
2021/03/09	8	42.94	8	43.23	43.50	0	7,775	0.00%
2021/03/08	6	43.37	0	0.00	43.40	6	7,863	0.08%
2021/03/05	3	43.95	0	0.00	43.75	3	7,866	0.04%
2021/03/04	0	0.00	2	45.13	44.70	-2	7,869	-0.03%
2021/03/03	1	44.10	10	44.28	44.50	-9	7,825	-0.12%
2021/03/02	0	0.00	1	44.45	43.25	-1	7,803	-0.01%
2021/02/26	1	44.25	0	0.00	43.95	1	7,831	0.01%
2021/02/25	1	45.00	5	45.11	45.00	-4	7,811	-0.05%
2021/02/24	6	45.12	0	0.00	44.90	6	7,801	0.08%
2021/02/23	100	45.25	5.2	45.73	45.80	94.8	7,742	1.22%
2021/02/22	11	45.48	10	46.03	46.00	1	7,717	0.01%
2021/02/18	1	43.70	1	43.30	43.60	0	7,631	0.00%
2021/02/17	1	42.85	2	43.18	43.00	-1	7,624	-0.01%
2021/02/05	68	42.80	3	42.72	42.65	65	7,577	0.86%
2021/02/03	6	43.29	10	43.47	42.95	-4	7,483	-0.05%
2021/02/02	10	42.91	5	43.34	42.90	5	7,457	0.07%
2021/02/01	0	0.00	2	42.80	42.85	-2	7,446	-0.03%
2021/01/29	15	42.54	0	0.00	41.50	15	7,378	0.20%
2021/01/28	16	42.56	0	0.00	43.20	16	7,331	0.22%
2021/01/27	15	43.45	1	43.45	43.45	14	7,299	0.19%
2021/01/26	1	44.10	0	0.00	44.15	1	7,265	0.01%
2021/01/25	1	45.00	7	45.11	45.05	-6	7,236	-0.08%
2021/01/22	9	45.36	4	45.56	45.45	5	7,200	0.07%
2021/01/21	1	45.30	2	45.15	45.25	-1	7,218	-0.01%
2021/01/20	25	46.26	9	45.54	44.30	16	7,129	0.22%
2021/01/19	1	45.30	0	0.00	44.50	1	6,758	0.01%
2021/01/18	0	0.00	1	44.70	44.75	-1	6,695	-0.01%
2021/01/15	5	44.69	0	0.00	44.15	5	6,616	0.08%
2021/01/14	1	46.05	2	45.90	45.85	-1	6,546	-0.02%
2021/01/13	2	45.00	0	0.00	45.00	2	6,443	0.03%
2021/01/12	3.2	44.93	2	44.25	44.30	1.2	6,399	0.02%
2021/01/11	5	44.85	2	45.15	45.05	3	6,261	0.05%
2021/01/08	5	44.07	14	43.91	44.45	-9	6,214	-0.14%
2021/01/07	29	45.71	4	46.56	45.40	25	6,082	0.41%
2021/01/06	13	45.56	10.2	46.55	45.15	2.8	5,991	0.05%
2021/01/05	44.2	48.67	307	48.63	48.70	-262.8	5,576	-4.71%	大賣/鉅額交易
2021/01/04	31	45.20	8	45.61	46.40	23	4,678	0.49%
2020/12/31	25	40.72	49	41.37	42.20	-24	4,107	-0.58%
2020/12/29	113	38.61	6	38.79	38.50	107	3,524	3.04%	大買/鉅額交易
2020/12/28	1	38.30	2	38.90	39.05	-1	3,405	-0.03%
2020/12/23	20	36.75	0	0.00	36.85	20	3,267	0.61%
2020/12/22	60	36.93	0	0.00	36.65	60	3,293	1.82%
2020/12/21	25	37.00	0	0.00	37.05	25	3,316	0.75%
2020/12/17	0	0.00	10	37.25	37.25	-10	3,346	-0.30%
2020/12/16	0	0.00	1	37.45	37.50	-1	3,369	-0.03%
2020/12/11	1	37.75	0	0.00	37.65	1	3,482	0.03%
2020/12/10	0	0.00	30	38.45	38.30	-30	3,496	-0.86%
2020/12/09	11	38.81	0	0.00	39.10	11	3,514	0.31%
2020/12/08	0	0.00	1	38.85	38.30	-1	3,449	-0.03%
2020/12/07	5	38.65	0	0.00	38.45	5	3,477	0.14%
2020/12/04	17	39.04	14	38.99	39.00	3	3,414	0.09%
2020/12/02	3	37.43	2	38.15	37.80	1	3,301	0.03%
2020/11/30	20	37.35	1	37.55	37.00	19	3,463	0.55%
2020/11/27	1	37.25	2	37.25	37.45	-1	3,488	-0.03%
2020/11/26	5	36.41	0	0.00	36.55	5	3,481	0.14%
2020/11/25	6	37.20	0	0.00	36.85	6	3,460	0.17%
2020/11/20	0	0.00	1	37.40	37.40	-1	3,480	-0.03%
2020/11/19	1	37.10	2	37.23	37.20	-1	3,507	-0.03%
2020/11/16	4	37.75	0	0.00	37.85	4	3,631	0.11%
2020/11/13	0	0.00	2	37.45	38.05	-2	3,733	-0.05%
2020/11/12	2	37.73	0	0.00	37.45	2	4,008	0.05%
2020/11/11	0	0.00	16	37.70	37.75	-16	4,167	-0.38%
2020/11/10	0	0.00	3	37.93	37.75	-3	4,220	-0.07%
2020/11/09	0	0.00	2	38.20	38.20	-2	4,247	-0.05%
2020/11/06	1	38.60	0	0.00	38.55	1	4,237	0.02%
2020/11/04	0	0.00	6	39.39	39.05	-6	4,255	-0.14%
2020/11/02	1	37.70	0	0.00	37.70	1	4,234	0.02%
2020/10/30	1	38.00	0	0.00	37.90	1	4,263	0.02%
2020/10/29	8	38.04	1	38.70	39.05	7	4,282	0.16%
2020/10/28	0	0.00	2	39.73	39.50	-2	4,318	-0.05%
2020/10/27	1	39.00	0	0.00	39.10	1	4,427	0.02%
2020/10/22	5	38.75	0	0.00	38.90	5	4,651	0.11%
2020/10/21	5	39.20	0	0.00	39.00	5	4,662	0.11%
2020/10/15	0	0.00	8	39.21	39.45	-8	4,569	-0.18%
2020/10/14	10	39.27	5	39.41	38.75	5	4,517	0.11%
2020/10/13	0	0.00	5	38.60	38.55	-5	4,346	-0.12%
2020/10/07	0	0.00	5	38.20	38.00	-5	4,419	-0.11%
2020/10/06	5	38.17	8	38.31	38.30	-3	4,572	-0.07%
2020/10/05	1	37.90	2	37.93	37.75	-1	4,611	-0.02%
2020/09/30	1	36.40	5	37.09	37.00	-4	4,620	-0.09%
2020/09/29	0	0.00	1	36.20	36.35	-1	4,616	-0.02%
2020/09/25	2	35.28	0	0.00	35.30	2	4,643	0.04%
2020/09/24	1	35.95	2	36.20	36.25	-1	4,616	-0.02%
2020/09/23	2	36.98	1	36.95	37.05	1	4,580	0.02%
2020/09/22	6	36.72	0	0.00	36.55	6	4,576	0.13%
2020/09/21	1	37.90	1	37.30	37.40	0	4,539	0.00%
2020/09/18	7	38.38	0	0.00	38.45	7	4,530	0.15%
2020/09/17	1	38.65	8	38.94	38.90	-7	4,528	-0.15%
2020/09/16	0	0.00	5	38.33	38.25	-5	4,499	-0.11%
2020/09/15	0	0.00	2	38.08	38.20	-2	4,456	-0.04%
2020/09/14	21	37.75	8	37.84	37.90	13	4,497	0.29%
2020/09/11	4	36.74	2	37.05	36.95	2	4,492	0.04%
2020/09/10	22	37.49	5	37.47	36.70	17	4,469	0.38%
2020/09/09	0	0.00	5	37.10	36.90	-5	4,396	-0.11%
2020/09/08	9	37.07	5	37.60	37.45	4	4,383	0.09%
2020/09/07	6	38.32	5.5	37.44	37.00	0.5	4,348	0.01%
2020/09/04	7.5	37.90	2	38.15	38.40	5.5	4,253	0.13%
2020/09/03	2	36.95	21	37.49	37.35	-19	4,080	-0.47%
2020/09/02	6	35.73	10	36.57	36.65	-4	4,003	-0.10%
2020/09/01	0	0.00	5	35.53	35.70	-5	3,962	-0.13%
2020/08/31	3	34.68	0	0.00	34.55	3	3,947	0.08%
2020/08/28	4	35.31	0	0.00	35.20	4	3,934	0.10%
2020/08/27	3	35.45	0	0.00	35.65	3	3,946	0.08%
2020/08/26	10	35.45	11	35.89	35.50	-1	3,936	-0.03%
2020/08/25	3	35.70	13	35.85	35.55	-10	3,915	-0.26%
2020/08/24	15	35.36	0	0.00	35.30	15	3,968	0.38%
2020/08/21	0	0.00	3	35.58	35.20	-3	3,952	-0.08%
2020/08/20	4	34.75	1	36.00	34.45	3	3,878	0.08%
2020/08/19	3	37.68	26	37.22	36.90	-23	3,757	-0.61%
2020/08/18	10	38.72	2	38.60	38.00	8	3,648	0.22%
2020/08/17	2	38.15	85	38.75	38.80	-83	3,391	-2.45%
2020/08/14	8	35.11	2	35.18	35.30	6	3,229	0.19%
2020/08/13	0	0.00	1	34.80	34.55	-1	3,183	-0.03%
2020/08/12	1	33.10	0	0.00	34.20	1	3,157	0.03%
2020/08/11	8	34.11	1	34.00	33.65	7	3,142	0.22%
2020/08/10	0	0.00	2	34.43	34.40	-2	3,160	-0.06%
2020/08/07	1	34.00	0	0.00	33.80	1	3,162	0.03%
2020/08/06	2	34.08	0.5	33.95	33.95	1.5	3,154	0.05%
2020/08/05	7	34.51	0	0.00	34.15	7	3,154	0.22%
2020/08/04	3	34.03	0	0.00	33.85	3	3,126	0.10%
2020/08/03	0	0.00	1	35.75	35.65	-1	3,092	-0.03%
2020/07/31	0.5	36.25	7	35.78	36.30	-6.5	3,028	-0.21%
2020/07/30	1	35.15	8	34.78	34.75	-7	2,899	-0.24%
2020/07/29	1	34.00	2	34.20	34.00	-1	2,865	-0.03%
2020/07/28	4	34.03	21	33.91	33.60	-17	2,934	-0.58%
2020/07/27	2	33.30	7	33.61	33.00	-5	2,852	-0.18%
2020/07/24	2	32.85	0	0.00	32.70	2	2,834	0.07%
2020/07/16	6	33.12	0	0.00	33.15	6	3,020	0.20%
2020/07/15	9	34.14	5	34.15	33.80	4	3,032	0.13%
2020/07/14	25	34.20	7	34.27	33.70	18	3,001	0.60%
2020/07/13	12	33.39	0	0.00	34.50	12	2,945	0.41%
2020/07/10	1	33.70	1	33.50	33.60	0	2,825	0.00%
2020/07/09	1	32.85	0	0.00	32.90	1	2,777	0.04%
2020/07/08	12	32.39	4	32.00	32.35	8	2,750	0.29%
2020/07/06	1	32.25	0	0.00	32.30	1	2,748	0.04%
2020/07/03	1	31.80	0	0.00	31.75	1	2,777	0.04%
2020/06/30	3	31.15	2	31.08	30.95	1	2,840	0.04%
2020/06/29	1	30.65	0	0.00	31.00	1	2,853	0.04%
2020/06/24	2	31.50	0	0.00	31.20	2	2,850	0.07%
2020/06/22	0	0.00	4	31.76	32.10	-4	2,870	-0.14%
2020/06/19	0	32.15	0	0.00	32.00	0	2,894	0.00%
2020/06/18	7	33.49	5	32.60	33.75	2	2,825	0.07%
2020/06/17	1.6	31.80	0	31.80	31.85	1.6	2,843	0.05%
2020/06/15	1	31.30	0	0.00	31.25	1	2,951	0.03%
2020/06/12	1	31.95	0	0.00	32.15	1	2,976	0.03%
2020/06/11	3	33.52	1	32.70	32.75	2	3,003	0.07%
2020/06/09	2	33.45	2	33.60	33.20	0	3,034	0.00%
2020/06/08	2	33.15	3	33.42	33.20	-1	3,061	-0.03%
2020/06/05	1	33.05	0	0.00	33.10	1	3,056	0.03%
2020/05/29	2	31.63	3	31.23	31.00	-1	3,110	-0.03%
2020/05/26	0	0.00	2	31.40	31.25	-2	3,126	-0.06%
2020/05/25	4	31.43	4	31.20	31.50	0	3,129	0.00%
2020/05/22	1	31.65	0	0.00	31.20	1	3,142	0.03%
2020/05/19	0	0.00	4	31.90	31.70	-4	3,138	-0.13%
2020/05/18	1	32.15	2	32.20	31.85	-1	3,137	-0.03%
2020/05/14	0	0.00	1	34.25	32.65	-1	3,127	-0.03%
2020/05/13	1	33.85	11	33.90	34.05	-10	3,123	-0.32%
2020/05/12	1	34.45	2	34.43	34.30	-1	3,143	-0.03%
2020/05/11	1	34.70	1	34.20	34.10	0	3,142	0.00%
2020/05/08	2	34.65	2	34.10	34.10	0	3,157	0.00%
2020/05/07	5	33.56	35	34.18	34.35	-30	3,192	-0.94%
2020/05/06	0	0.00	5	33.10	33.10	-5	3,244	-0.15%
2020/05/05	33	33.69	1	34.15	33.50	32	3,243	0.99%
2020/05/04	3	33.30	1	32.85	33.95	2	3,264	0.06%
2020/04/30	7	32.79	0	0.00	32.60	7	3,207	0.22%
2020/04/29	1	31.80	1	32.35	32.40	0	3,221	0.00%
2020/04/28	1	31.85	11	31.95	32.30	-10	3,223	-0.31%
2020/04/27	15	32.49	10	32.80	32.35	5	3,271	0.15%
2020/04/24	3	30.35	22	30.23	30.60	-19	3,171	-0.60%
2020/04/23	12	30.10	6	30.15	30.00	6	3,185	0.19%
2020/04/22	19	29.77	12	28.62	30.05	7	3,239	0.22%
2020/04/21	0	0.00	5	28.95	29.15	-5	3,381	-0.15%
2020/04/20	13	29.85	0	0.00	29.70	13	3,404	0.38%
2020/04/17	1	29.50	6	29.47	29.30	-5	3,415	-0.15%
2020/04/14	1	28.05	0	0.00	28.20	1	3,387	0.03%
2020/04/09	3	27.45	0	0.00	27.30	3	3,387	0.09%
2020/04/07	3	26.72	0	0.00	26.70	3	3,323	0.09%
2020/04/06	1	25.60	0	0.00	25.65	1	3,284	0.03%
2020/04/01	1	25.20	2	25.15	25.25	-1	3,263	-0.03%
2020/03/30	5	23.80	0	0.00	24.55	5	3,293	0.15%
2020/03/24	5	21.75	1	22.00	22.65	4	3,227	0.12%
2020/03/23	6	21.67	0	0.00	20.70	6	3,232	0.19%
2020/03/20	4	22.89	0	0.00	22.90	4	3,237	0.12%
2020/03/18	8	23.50	0	0.00	23.50	8	3,180	0.25%
2020/03/13	0	0.00	3	26.27	26.90	-3	3,125	-0.10%
2020/03/12	0	0.00	8	28.76	28.60	-8	3,079	-0.26%
2020/03/11	1	31.00	1	31.50	30.75	0	3,057	0.00%
2020/03/10	0	0.00	4	30.40	31.55	-4	3,068	-0.13%
2020/03/06	2	33.00	0	0.00	33.00	2	3,168	0.06%
2020/03/05	1	33.35	0	0.00	32.85	1	3,184	0.03%
2020/03/04	6	32.43	13	32.58	32.35	-7	3,171	-0.22%
2020/03/03	10	33.20	1	32.50	33.20	9	3,124	0.29%
2020/02/26	0	0.00	4	33.00	33.10	-4	3,182	-0.13%
2020/02/21	0	0.00	1	34.55	34.30	-1	3,396	-0.03%
2020/02/19	0	0.00	1	34.95	35.00	-1	3,559	-0.03%
2020/02/18	0	0.00	2	35.15	35.05	-2	3,665	-0.05%
2020/02/14	0	0.00	8	35.95	35.95	-8	4,081	-0.20%
2020/02/12	0	0.00	2	36.00	36.10	-2	4,336	-0.05%
2020/02/11	0	0.00	3	35.08	35.75	-3	4,316	-0.07%
2020/02/10	1	34.50	42	34.38	34.15	-41	4,283	-0.96%
2020/02/06	40	37.85	2	37.83	37.90	38	4,138	0.92%
2020/02/05	43	38.21	0	0.00	38.05	43	4,120	1.04%
2020/02/04	1	37.55	0	0.00	37.85	1	4,018	0.02%
2020/01/31	4	37.88	5	38.10	37.80	-1	3,945	-0.03%
2020/01/30	1	35.95	5	35.45	36.95	-4	3,919	-0.10%
2020/01/20	0	0.00	1	38.85	38.70	-1	3,834	-0.03%
2020/01/17	6	39.55	1	38.95	38.85	5	3,831	0.13%
2020/01/15	6	38.62	0	0.00	38.30	6	3,794	0.16%
2020/01/09	0	0.00	1	35.35	35.35	-1	3,533	-0.03%
2020/01/06	0	0.00	5	34.60	34.85	-5	3,475	-0.14%
2020/01/02	0	0.00	17	34.96	35.00	-17	3,451	-0.49%
2019/12/30	0	0.00	1	34.40	34.65	-1	3,425	-0.03%
2019/12/27	8	34.40	1	34.55	34.40	7	3,416	0.20%
2019/12/26	3	35.03	2	35.33	34.85	1	3,412	0.03%
2019/12/23	1	34.70	0	0.00	34.65	1	3,335	0.03%
2019/12/20	0	0.00	5	34.60	35.25	-5	3,317	-0.15%
2019/12/18	5	35.15	0	0.00	35.30	5	3,265	0.15%
2019/12/17	0	0.00	1	35.50	35.60	-1	3,230	-0.03%
2019/12/13	0	0.00	2	34.23	34.25	-2	3,132	-0.06%
2019/12/12	1	34.50	6	34.56	34.70	-5	3,091	-0.16%
2019/12/10	5	34.25	0	0.00	34.50	5	3,057	0.16%
2019/12/09	1	34.20	0	0.00	34.20	1	3,038	0.03%
2019/12/05	0	0.00	6	34.09	34.10	-6	3,019	-0.20%
2019/12/04	1	34.00	2	34.20	34.10	-1	3,004	-0.03%
2019/12/03	1	34.25	1	34.15	34.85	0	2,933	0.00%
2019/12/02	0	0.00	1	33.00	33.80	-1	2,839	-0.04%
2019/11/29	0	0.00	1	33.25	33.30	-1	2,796	-0.04%
2019/11/27	0	0.00	4	33.53	33.80	-4	2,758	-0.15%
2019/11/26	2	33.35	2	33.28	33.10	0	2,710	0.00%
2019/11/25	0	0.00	1	33.80	34.00	-1	2,617	-0.04%
2019/11/22	7	33.42	3	33.67	33.50	4	2,547	0.16%
2019/11/21	0	0.00	5	32.92	33.00	-5	2,439	-0.20%
2019/11/20	0	0.00	6	32.69	32.90	-6	2,362	-0.25%
2019/11/19	0	0.00	1	32.25	32.50	-1	2,265	-0.04%
2019/11/18	1	32.10	2	31.90	32.20	-1	2,170	-0.05%
2019/11/15	5	31.75	9	31.46	31.75	-4	2,042	-0.20%
2019/11/14	8	31.11	9	30.90	31.50	-1	1,920	-0.05%
2019/11/13	9	29.51	5	29.45	29.75	4	1,557	0.26%
2019/11/12	58	29.23	54.5	29.44	29.95	3.5	1,466	0.24%
2019/11/07	0	0.00	2	28.45	28.55	-2	1,132	-0.18%
2019/10/30	1	28.25	0	0.00	28.30	1	1,082	0.09%
2019/10/25	5	28.50	0	0.00	28.10	5	1,154	0.43%
2019/10/23	0	0.00	5	27.82	27.70	-5	1,083	-0.46%
2019/10/22	1	27.20	0	0.00	27.20	1	1,026	0.10%
2019/10/16	0	0.00	0.2	26.85	26.80	-0.2	952	-0.02%
2019/10/15	1	26.75	0	0.00	26.70	1	940	0.11%
2019/10/08	2	27.40	0	0.00	27.35	2	900	0.22%
2019/10/03	0	0.00	2	27.43	27.55	-2	896	-0.22%
2019/10/01	2	28.28	1	28.45	28.10	1	880	0.11%
2019/09/25	0	0.00	1	28.55	28.70	-1	839	-0.12%
2019/09/23	0	0.00	2	28.95	28.90	-2	841	-0.24%
2019/09/20	1	29.25	0	0.00	29.00	1	849	0.12%
2019/09/19	0	0.00	0.2	28.60	28.60	-0.2	839	-0.02%
2019/09/16	1	29.15	0	0.00	28.85	1	843	0.12%
2019/09/12	0	0.00	1	29.10	29.10	-1	846	-0.12%
2019/09/10	0	0.00	1	28.85	28.90	-1	827	-0.12%
2019/09/09	1	28.80	1	28.80	28.75	0	814	0.00%
2019/09/06	0	0.00	2	28.10	28.30	-2	783	-0.26%
2019/09/04	2	27.75	0	0.00	27.90	2	740	0.27%
2019/08/27	1	27.65	0	0.00	27.50	1	688	0.15%
2019/08/21	0	0.00	1	28.00	28.10	-1	689	-0.15%
2019/08/20	0	0.00	5	27.55	27.65	-5	682	-0.73%
2019/08/16	1	27.15	1	27.05	27.45	0	681	0.00%
2019/08/12	0	0.00	2	27.30	27.15	-2	693	-0.29%
2019/08/08	0	0.00	2	27.45	27.40	-2	697	-0.29%
2019/08/07	0	0.00	4	27.55	27.40	-4	699	-0.57%
2019/08/06	1	27.35	0	0.00	27.50	1	713	0.14%
2019/08/05	1	27.25	1	27.25	27.20	0	713	0.00%
2019/08/02	1	28.10	4	28.13	28.00	-3	706	-0.42%
2019/08/01	0	0.00	1	28.95	28.75	-1	711	-0.14%
2019/07/31	2	30.20	2	30.10	30.05	0	703	0.00%
2019/07/30	5	30.77	1	30.85	30.55	4	674	0.59%
2019/07/26	0	0.00	1	29.60	29.70	-1	606	-0.16%
2019/07/24	1	29.80	0	0.00	29.55	1	615	0.16%
2019/07/17	4	29.41	0	0.00	29.40	4	652	0.61%
2019/07/15	0	0.00	1	29.00	28.95	-1	748	-0.13%
2019/07/12	0	0.00	2	29.20	29.10	-2	785	-0.25%
2019/07/11	0	0.00	0	29.00	29.05	0	829	0.00%
2019/07/03	1	29.35	0	0.00	29.40	1	1,016	0.10%
2019/07/02	1	29.25	0	0.00	29.30	1	1,040	0.10%
2019/07/01	0	0.00	10	29.20	29.25	-10	1,045	-0.96%
2019/06/28	2	29.10	0	0.00	29.00	2	1,044	0.19%
2019/06/25	0	0.00	0	29.10	29.10	0	1,041	0.00%
2019/06/20	1	28.95	0	0.00	29.00	1	1,039	0.10%
2019/06/19	1	28.50	0	0.00	28.60	1	1,041	0.10%
2019/06/12	1	28.20	0	0.00	28.25	1	1,076	0.09%
2019/06/05	2	28.15	0	0.00	28.15	2	1,108	0.18%
2019/05/29	0	0.00	1	27.80	27.65	-1	1,151	-0.09%
2019/05/28	1	28.35	0	0.00	27.90	1	1,148	0.09%
2019/05/24	0	0.00	1	28.20	28.20	-1	1,162	-0.09%
2019/05/21	0	0.00	1	27.75	27.70	-1	1,227	-0.08%
2019/05/20	2	27.60	2	27.65	27.55	0	1,258	0.00%
2019/05/13	0	0.00	66	28.05	28.00	-66	1,257	-5.25%
2019/05/09	1	29.10	0	0.00	28.70	1	1,252	0.08%
2019/05/08	4	29.54	0	0.00	29.40	4	1,239	0.32%
2019/05/07	1	29.95	0	0.00	29.85	1	1,224	0.08%
2019/05/06	1	30.00	0	0.00	29.95	1	1,217	0.08%
2019/04/30	1	30.65	0	0.00	30.90	1	1,192	0.08%
2019/04/17	0	0.00	2	30.70	30.90	-2	1,002	-0.20%
2019/04/16	2	29.65	0	0.00	29.80	2	954	0.21%
2019/04/15	0	0.00	24	29.42	29.60	-24	876	-2.74%
2019/04/11	39	31.08	0	0.00	31.00	39	793	4.92%
2019/04/08	0	0.00	3.2	31.17	31.60	-3.2	766	-0.41%
2019/04/03	0	0.00	1	30.95	31.00	-1	751	-0.13%
2019/04/01	0	0.00	58	31.06	31.05	-58	739	-7.84%
2019/03/20	27	32.31	0	0.00	32.40	27	717	3.76%
2019/03/12	0	0.00	1	32.40	32.40	-1	707	-0.14%
2019/03/11	0	0.00	1	32.10	32.40	-1	714	-0.14%
2019/03/08	2	32.10	0	0.00	32.15	2	720	0.28%
2019/03/07	5	32.43	0	0.00	31.95	5	737	0.68%
2019/03/06	9	31.82	0	0.00	31.95	9	734	1.23%
2019/03/04	0	0.00	2	31.60	31.40	-2	742	-0.27%
2019/02/26	1	31.55	0	0.00	31.60	1	740	0.14%
2019/02/22	3	31.60	0	0.00	31.30	3	733	0.41%
2019/02/21	10	31.51	0	0.00	31.55	10	734	1.36%
2019/02/20	11	33.00	10	31.45	31.45	1	726	0.14%
2019/02/19	4	31.70	0	0.00	32.20	4	683	0.59%
2019/02/18	0	0.00	15	31.07	31.10	-15	647	-2.32%
2019/01/30	10	30.15	0	0.00	30.55	10	627	1.59%
2019/01/28	0	0.00	4	30.20	30.35	-4	651	-0.61%
2019/01/24	5	30.95	0	0.00	30.80	5	662	0.75%
2019/01/09	0	0.00	3	29.55	29.90	-3	786	-0.38%
2019/01/04	1	28.90	0	0.00	28.90	1	830	0.12%
2019/01/02	0	0.00	1	29.55	29.30	-1	888	-0.11%
2018/12/26	10	30.47	10	29.80	29.75	0	920	0.00%
2018/12/12	9	31.15	0	0.00	31.15	9	1,000	0.90%
2018/12/07	0	0.00	2	31.05	31.15	-2	1,017	-0.20%
2018/12/06	2	30.00	1	30.00	30.00	1	1,026	0.10%
2018/12/05	1	30.45	2	30.50	30.40	-1	1,032	-0.10%
2018/12/04	0	0.00	1	31.10	30.95	-1	1,045	-0.10%
2018/12/03	0	0.00	2	31.50	31.30	-2	1,055	-0.19%
2018/11/30	2	31.28	2	31.75	31.05	0	1,048	0.00%
2018/11/28	2	30.60	0	0.00	30.80	2	1,019	0.20%
2018/11/20	2	28.90	2	29.10	29.05	0	1,301	0.00%
2018/11/19	0	0.00	2	28.95	29.30	-2	1,444	-0.14%
2018/11/14	0	0.00	1	27.90	27.85	-1	1,464	-0.07%
2018/11/12	1	27.65	0	0.00	27.80	1	1,467	0.07%
2018/11/09	2	27.15	0	0.00	26.95	2	1,463	0.14%
2018/11/07	0	0.00	1	27.50	27.50	-1	1,461	-0.07%
2018/10/26	4	27.30	0	0.00	26.90	4	1,414	0.28%
2018/10/24	1	28.15	4	28.15	28.60	-3	1,487	-0.20%
2018/10/16	1	28.25	0	0.00	28.10	1	1,497	0.07%
2018/10/15	2	28.23	1	28.45	28.25	1	1,491	0.07%
2018/10/12	1	28.25	0	0.00	28.35	1	1,487	0.07%
2018/10/11	0	0.00	5	29.60	28.20	-5	1,481	-0.34%
2018/10/09	1	30.50	0	0.00	30.25	1	1,438	0.07%
2018/10/05	2	30.50	2	30.80	30.60	0	1,454	0.00%
2018/10/04	1	31.55	0	0.00	31.45	1	1,436	0.07%
2018/10/02	0	0.00	2	32.00	31.55	-2	1,426	-0.14%
2018/10/01	11	31.76	0	0.00	31.95	11	1,416	0.78%
2018/09/25	1	31.20	0	0.00	31.20	1	1,437	0.07%
2018/09/11	0	0.00	1	30.90	30.90	-1	1,642	-0.06%
2018/09/10	0	0.00	5	30.10	30.20	-5	1,629	-0.31%
2018/09/07	1	30.75	0	0.00	30.40	1	1,615	0.06%
2018/09/03	7	31.93	0	0.00	31.50	7	1,602	0.44%
2018/08/31	47	31.50	0	0.00	31.80	47	1,590	2.95%
2018/08/30	10	31.82	6	31.66	31.80	4	1,574	0.25%
2018/08/29	2	30.78	0	0.00	31.00	2	1,548	0.13%
2018/08/28	4	30.99	4	31.04	31.10	0	1,543	0.00%
2018/08/27	12	30.13	9	30.84	31.20	3	1,500	0.20%
2018/08/24	47	33.46	45	31.72	31.50	2	1,371	0.15%
2018/08/23	50	34.56	0	0.00	35.00	50	1,245	4.01%
2018/08/22	1	34.95	0	0.00	35.15	1	1,221	0.08%
2018/08/15	0	0.00	0.5	35.60	35.30	-0.5	1,233	-0.04%
2018/08/14	30	36.30	1	35.75	35.80	29	1,234	2.35%
2018/08/13	0	0.00	1	35.55	35.60	-1	1,239	-0.08%
2018/08/09	1	37.10	0	0.00	37.10	1	1,247	0.08%
2018/08/06	90	38.00	0	0.00	37.40	90	1,292	6.96%
2018/08/01	91	37.30	1	37.55	37.50	90	1,276	7.05%
2018/07/31	2	40.10	1	39.75	40.30	1	1,237	0.08%
2018/07/27	0	0.00	1	39.80	39.80	-1	1,186	-0.08%
2018/07/24	0	0.00	1	39.10	39.15	-1	1,157	-0.09%
2018/07/23	0	0.00	2	38.60	38.65	-2	1,148	-0.17%
2018/07/17	1	38.40	0	0.00	38.55	1	1,173	0.09%
2018/07/16	1	38.90	0	0.00	38.85	1	1,176	0.09%
2018/07/12	0	0.00	1	37.25	37.40	-1	1,168	-0.09%
2018/07/11	1	37.20	0	0.00	37.20	1	1,174	0.09%
2018/07/10	0	0.00	0	37.50	37.35	0	1,170	0.00%
2018/07/04	0	0.00	2	37.85	37.85	-2	1,180	-0.17%
2018/07/03	0	0.00	1	37.95	37.90	-1	1,179	-0.08%
2018/06/29	3	38.78	0	0.00	38.40	3	1,148	0.26%
2018/06/28	3	39.78	0	0.00	39.45	3	1,089	0.28%
2018/06/27	2	42.00	0	0.00	40.75	2	1,041	0.19%
2018/06/26	4	40.34	0	0.00	40.10	4	1,001	0.40%
2018/06/22	3	41.55	3	42.02	40.50	0	967	0.00%
2018/06/19	1	40.35	0	0.00	40.20	1	930	0.11%
2018/06/13	1	40.90	0	0.00	40.90	1	915	0.11%
2018/06/05	13	41.33	1	41.45	41.15	12	937	1.28%
2018/06/04	20	41.08	0	0.00	41.10	20	921	2.17%
2018/06/01	1	40.85	0	0.00	40.60	1	922	0.11%
2018/05/31	0	0.00	1	40.10	40.40	-1	922	-0.11%
2018/05/28	0	0.00	1	40.15	40.15	-1	1,060	-0.09%
2018/05/24	0	0.00	2	40.13	40.10	-2	1,073	-0.19%
2018/05/21	6	39.18	0	0.00	39.55	6	1,139	0.53%
2018/05/18	0	0.00	1	39.05	39.15	-1	1,146	-0.09%
2018/05/17	2	39.75	1	39.55	39.50	1	1,156	0.09%
2018/05/16	4	39.74	0	0.00	39.80	4	1,158	0.35%
2018/05/15	0	0.00	3	39.90	39.80	-3	1,159	-0.26%
2018/05/14	1	40.55	0	0.00	40.45	1	1,206	0.08%
2018/05/07	4	40.90	8	40.34	40.20	-4	1,323	-0.30%
2018/04/27	1	41.35	0	0.00	41.70	1	1,313	0.08%
2018/04/26	1	42.40	0	0.00	41.70	1	1,312	0.08%
2018/04/23	1	43.85	0	0.00	43.45	1	1,314	0.08%
2018/04/20	1	43.45	0	0.00	43.35	1	1,306	0.08%
2018/04/13	1	44.30	0	0.00	44.20	1	1,330	0.08%
2018/04/12	1	44.20	0	0.00	44.55	1	1,333	0.07%
2018/04/11	10	44.40	0	0.00	44.20	10	1,340	0.75%
2018/04/10	1	44.30	0	0.00	44.30	1	1,350	0.07%
2018/03/31	1	44.95	0	0.00	45.00	1	1,370	0.07%
2018/03/30	0	0.00	1	44.90	44.90	-1	1,378	-0.07%
2018/03/26	0	0.00	1	44.90	44.85	-1	1,392	-0.07%
2018/03/23	1	44.15	0	0.00	44.10	1	1,396	0.07%
2018/03/19	1	45.05	0	0.00	45.30	1	1,438	0.07%
2018/03/16	101	45.10	0	0.00	45.00	101	1,442	7.00%	大買/鉅額交易
2018/03/15	15	45.55	0	0.00	45.60	15	1,427	1.05%
2018/03/14	6	45.68	0	0.00	45.65	6	1,439	0.42%
2018/03/13	0	0.00	1	45.65	45.85	-1	1,458	-0.07%
2018/03/08	1	46.15	0	0.00	46.25	1	1,537	0.07%
2018/03/07	0	0.00	1	46.20	45.95	-1	1,553	-0.07%
2018/03/06	20	46.43	0	0.00	46.20	20	1,572	1.27%
2018/03/05	1	46.75	0	0.00	46.60	1	1,588	0.06%
2018/03/02	4	47.29	1	47.70	47.55	3	1,589	0.19%
2018/03/01	2	46.63	4	47.23	47.50	-2	1,521	-0.13%
2018/02/26	1	45.90	0	0.00	45.75	1	1,505	0.07%
2018/02/23	0	0.00	2	46.50	45.80	-2	1,542	-0.13%
2018/02/22	0	0.00	3	45.77	46.10	-3	1,568	-0.19%
2018/02/21	0	0.00	5	45.82	45.85	-5	1,608	-0.31%
2018/02/12	1	44.70	0	0.00	44.70	1	1,606	0.06%
2018/02/09	2	43.58	0	0.00	43.80	2	1,633	0.12%
2018/02/07	1	45.15	1	45.30	45.05	0	1,675	0.00%
2018/02/06	2	44.70	2	44.03	44.95	0	1,732	0.00%
2018/02/05	1	45.05	1	45.35	45.75	0	1,746	0.00%
2018/02/02	4	46.10	0	0.00	46.00	4	1,776	0.23%
2018/02/01	1	46.00	33	46.20	45.80	-32	1,866	-1.71%
2018/01/31	9	45.79	155	45.87	45.80	-146	1,988	-7.34%	大賣/鉅額交易
2018/01/30	1	45.60	0	0.00	45.15	1	2,339	0.04%
2018/01/24	100	45.05	2	44.95	45.15	98	2,482	3.95%
2018/01/23	50	45.20	18	45.86	45.20	32	2,479	1.29%
2018/01/19	5	45.65	0	0.00	45.50	5	2,509	0.20%
2018/01/18	0	0.00	67	45.86	45.45	-67	2,511	-2.67%
2018/01/16	1	45.30	0	0.00	45.30	1	2,543	0.04%
2018/01/15	1	44.95	0	0.00	45.20	1	2,555	0.04%
2018/01/11	0	0.00	1	44.55	44.45	-1	2,537	-0.04%
2018/01/05	0	0.00	38	45.60	45.25	-38	2,543	-1.49%