億光 (2393)-永豐金-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
76.2
漲跌
▼3.5
漲幅
-4.39%
成交量
6,187張
產業
上市光電類股
642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－永豐金-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

永豐金-忠孝券商分點個股進出
永豐金-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
2024/06/25	26	77.47	18	76.76	76.20	8	4,185	0.19%
2024/06/24	8	78.01	13	79.12	79.70	-5	4,110	-0.12%
2024/06/21	33	77.77	34	78.61	78.90	-1	4,058	-0.02%
2024/06/20	56	79.17	46	78.85	78.60	10	3,993	0.25%
2024/06/19	5	78.40	6	79.48	80.50	-1	3,956	-0.03%
2024/06/18	14	79.71	18.3	79.00	79.70	-4.3	3,906	-0.11%
2024/06/14	5	74.60	6	75.13	75.20	-1	3,847	-0.03%
2024/06/13	13	75.90	17	73.83	75.90	-4	3,838	-0.10%
2024/06/12	10	72.42	5	72.10	73.50	5	3,784	0.13%
2024/06/11	0	0.00	8	72.00	72.00	-8	3,816	-0.21%
2024/06/07	5	70.60	5	71.60	72.20	0	3,809	0.00%
2024/06/06	10	71.70	10	72.10	72.00	0	3,801	0.00%
2024/06/05	1	73.00	1	73.40	73.10	0	3,782	0.00%
2024/06/03	6	72.18	5	72.30	71.80	1	3,779	0.03%
2024/05/31	8	71.96	6	72.43	72.20	2	3,763	0.05%
2024/05/30	1	72.60	5	71.70	72.40	-4	3,722	-0.11%
2024/05/29	0	0.00	1	70.80	71.80	-1	3,647	-0.03%
2024/05/27	0	0.00	49.3	71.45	70.70	-49.3	3,640	-1.35%
2024/05/24	2	69.85	0	0.00	70.30	2	3,609	0.06%
2024/05/22	25	70.06	0.1	70.00	70.10	24.9	3,543	0.70%
2024/05/21	21	70.14	14	69.72	70.10	7	3,497	0.20%
2024/05/17	25	68.28	20.8	68.58	68.60	4.2	3,386	0.12%
2024/05/16	31	69.36	7	69.46	68.80	24	3,344	0.72%
2024/05/15	13	69.39	25	69.59	69.80	-12	3,262	-0.37%
2024/05/14	18	69.34	17	69.91	69.80	1	3,198	0.03%
2024/05/13	13.1	68.59	14.1	68.29	68.70	-1	3,129	-0.03%
2024/05/10	0	0.00	8	67.94	68.20	-8	3,097	-0.26%
2024/05/09	18	65.54	9.4	69.31	65.40	8.6	3,000	0.29%
2024/05/08	7	69.36	5	69.30	69.30	2	2,851	0.07%
2024/05/07	16	69.03	117	68.29	68.70	-101	2,761	-3.66%	大賣/鉅額交易
2024/05/06	174	67.72	76	67.02	67.60	98	2,676	3.66%	大買/
2024/05/03	5	63.90	4	64.63	64.80	1	2,567	0.04%
2024/05/02	1	63.50	2.1	63.67	63.40	-1.1	2,525	-0.04%
2024/04/30	0	0.00	2.1	63.40	63.10	-2.1	2,482	-0.08%
2024/04/29	2	62.75	1	62.50	62.50	1	2,460	0.04%
2024/04/26	1	61.20	5	61.20	61.20	-4	2,404	-0.17%
2024/04/25	0	0.00	1	61.50	61.10	-1	2,378	-0.04%
2024/04/24	1	61.40	2	61.40	61.70	-1	2,344	-0.04%
2024/04/23	13.2	59.98	13	59.44	59.30	0.2	2,299	0.01%
2024/04/22	4	58.00	5.1	58.30	57.90	-1.1	2,261	-0.05%
2024/04/19	0	0.00	1	60.41	59.90	-1	2,188	-0.05%
2024/04/18	4.2	62.06	7	61.76	62.40	-2.8	2,125	-0.13%
2024/04/17	1.1	60.21	10	60.20	60.80	-9	2,068	-0.43%
2024/04/16	1	59.60	2	59.60	59.80	-1	2,027	-0.05%
2024/04/12	1	60.70	0	0.00	60.70	1	1,949	0.05%
2024/04/11	0	0.00	7	61.49	60.80	-7	1,952	-0.36%
2024/04/10	1.1	61.45	14	60.62	61.50	-12.9	1,893	-0.68%
2024/04/09	0	58.55	2	58.50	58.10	-2	1,769	-0.11%
2024/04/08	1	56.60	14	56.74	57.50	-13	1,718	-0.76%
2024/04/03	2	55.00	1	54.90	55.00	1	1,702	0.06%
2024/04/02	0	54.23	0	0.00	54.40	0	1,668	0.00%
2024/03/29	3	53.70	0	0.00	53.60	3	1,662	0.18%
2024/03/28	0	0.00	3	53.90	53.50	-3	1,673	-0.18%
2024/03/26	2	54.50	0	0.00	53.70	2	1,660	0.12%
2024/03/25	9	54.00	0	0.00	54.00	9	1,644	0.55%
2024/03/22	1	54.00	4	54.10	54.10	-3	1,631	-0.18%
2024/03/21	4	53.30	0	0.00	53.50	4	1,577	0.25%
2024/03/20	0	0.00	2	54.00	53.40	-2	1,561	-0.13%
2024/03/19	0	53.50	0	0.00	53.40	0	1,533	0.00%
2024/03/18	0	0.00	5	53.16	53.40	-5	1,522	-0.33%
2024/03/15	26	53.80	21	53.44	53.10	5	1,503	0.33%
2024/03/14	7	52.80	1	53.50	53.30	6	1,465	0.41%
2024/03/13	0	0.00	4	52.63	52.50	-4	1,403	-0.28%
2024/03/12	4	51.70	0	0.00	52.10	4	1,376	0.29%
2024/03/08	2	51.40	0	0.00	50.80	2	1,378	0.15%
2024/03/07	0	52.00	0	0.00	51.50	0	1,355	0.00%
2024/03/06	0	0.00	5	51.50	51.50	-5	1,353	-0.37%
2024/03/05	3	52.03	3	51.20	51.30	0	1,356	0.00%
2024/03/04	1	51.70	0	0.00	51.40	1	1,350	0.07%
2024/03/01	3	51.77	3	50.93	51.70	0	1,331	0.00%
2024/02/29	2	49.95	0	0.00	50.00	2	1,287	0.16%
2024/02/27	0.1	50.60	3	50.53	50.30	-2.9	1,275	-0.23%
2024/02/23	3	50.20	1	50.30	50.10	2	1,274	0.16%
2024/02/22	0	0.00	2	50.20	50.10	-2	1,274	-0.16%
2024/02/21	0	0.00	3	49.97	49.95	-3	1,277	-0.23%
2024/02/20	4	49.90	0	0.00	49.75	4	1,274	0.31%
2024/02/19	5	49.92	3	49.95	49.95	2	1,266	0.16%
2024/02/16	2	49.38	0	49.45	49.30	2	1,253	0.16%
2024/02/05	0	0.00	6	47.95	47.95	-6	1,233	-0.49%
2024/02/02	3	48.28	0	0.00	48.20	3	1,226	0.24%
2024/02/01	0	0.00	2	48.78	48.70	-2	1,211	-0.17%
2024/01/31	2	48.53	0	0.00	48.50	2	1,211	0.17%
2024/01/29	2	48.85	0	0.00	48.50	2	1,207	0.17%
2024/01/26	0	49.35	0	0.00	49.20	0	1,190	0.00%
2024/01/25	0	0.00	0	49.05	48.90	0	1,188	0.00%
2024/01/22	2	48.30	0	0.00	48.60	2	1,157	0.17%
2024/01/19	1	47.60	0	0.00	48.00	1	1,146	0.09%
2024/01/18	1	47.50	0	0.00	47.75	1	1,148	0.09%
2024/01/17	0	0.00	0.1	47.65	47.55	-0.1	1,146	-0.01%
2024/01/16	0	0.00	10	47.80	48.10	-10	1,137	-0.88%
2024/01/15	1	48.80	0	0.00	48.75	1	1,125	0.09%
2024/01/12	1	48.95	0	0.00	48.75	1	1,137	0.09%
2024/01/11	0	0.00	5	49.40	49.70	-5	1,128	-0.44%
2024/01/10	0	48.60	0	0.00	48.50	0	1,168	0.00%
2024/01/08	1	48.90	1	48.25	48.50	0	1,185	0.00%
2024/01/05	5	49.10	0	0.00	48.80	5	1,173	0.43%
2024/01/03	0	0.00	0	49.70	49.70	0	1,141	0.00%
2024/01/02	2	49.80	0	0.00	50.30	2	1,133	0.18%
2023/12/29	0	0.00	1	49.65	50.00	-1	1,095	-0.09%
2023/12/28	0	0.00	0.1	48.20	48.20	-0.1	1,021	0.00%
2023/12/27	3	48.30	0	48.50	48.25	3	1,019	0.29%
2023/12/22	0	0.00	3	47.70	47.60	-3	979	-0.31%
2023/12/21	2	47.00	0	0.00	46.90	2	964	0.21%
2023/12/20	3	47.50	8	47.41	47.35	-5	962	-0.52%
2023/12/19	3	46.65	4	46.80	47.05	-1	949	-0.11%
2023/12/18	0	0.00	1	47.25	46.90	-1	949	-0.11%
2023/12/15	2	47.50	0	0.00	47.10	2	952	0.21%
2023/12/14	4	47.30	4	47.05	47.05	0	937	0.00%
2023/12/13	3	47.00	3	47.02	46.85	0	928	0.00%
2023/12/12	4	46.85	2	46.70	46.70	2	923	0.22%
2023/12/11	0	0.00	10	46.90	46.95	-10	918	-1.09%
2023/12/08	2	46.55	0	0.00	46.35	2	914	0.22%
2023/12/06	2	46.40	0	0.00	46.35	2	907	0.22%
2023/12/05	2	46.40	2	46.80	47.00	0	888	0.00%
2023/12/04	0	0.00	2	46.90	46.90	-2	881	-0.23%
2023/12/01	5	47.06	0	0.00	47.00	5	888	0.56%
2023/11/30	2	47.05	2	46.85	46.70	0	877	0.00%
2023/11/29	2	46.70	0	0.00	46.70	2	859	0.23%
2023/11/28	0	0.00	5.1	46.71	46.75	-5.1	855	-0.59%
2023/11/24	0	0.00	1	46.55	46.60	-1	860	-0.12%
2023/11/23	0	0.00	0.1	47.00	46.95	-0.1	850	-0.01%
2023/11/22	0	0.00	4	46.58	46.50	-4	849	-0.47%
2023/11/21	0	0.00	0	46.10	46.05	0	848	0.00%
2023/11/20	3	46.23	0	0.00	46.05	3	839	0.36%
2023/11/17	1	45.40	0	0.00	45.60	1	844	0.12%
2023/11/16	0	0.00	3	45.40	45.55	-3	856	-0.35%
2023/11/13	5	45.26	0	0.00	45.00	5	928	0.54%
2023/11/10	0	45.25	0	0.00	45.15	0	942	0.00%
2023/11/09	0	0.00	6	45.47	45.40	-6	947	-0.63%
2023/11/08	2	45.60	0	0.00	45.60	2	966	0.21%
2023/11/07	2	45.35	2	45.55	45.05	0	978	0.00%
2023/11/02	1	44.85	1	44.95	45.05	0	997	0.00%
2023/11/01	3	44.18	2	44.35	44.35	1	1,003	0.10%
2023/10/31	0	0.00	5	44.50	44.30	-5	1,025	-0.49%
2023/10/27	7	43.85	1	44.00	44.00	6	1,133	0.53%
2023/10/23	10	44.10	0	0.00	44.10	10	1,234	0.81%
2023/10/19	4	44.35	0	0.00	44.55	4	1,265	0.32%
2023/10/18	0.1	43.70	0	0.00	43.50	0.1	1,291	0.01%
2023/10/17	1	44.55	0	0.00	43.90	1	1,250	0.08%
2023/10/16	2	44.90	2	44.70	44.60	0	1,246	0.00%
2023/10/13	0	0.00	6	45.18	45.25	-6	1,271	-0.47%
2023/10/11	0	0.00	1	44.90	44.85	-1	1,287	-0.08%
2023/10/06	3	45.70	0	0.00	45.75	3	1,283	0.23%
2023/10/05	0	0.00	4	46.18	46.15	-4	1,302	-0.31%
2023/10/04	2	46.20	0	0.00	46.15	2	1,323	0.15%
2023/09/28	0	0.00	2.1	46.76	46.90	-2.1	1,495	-0.14%
2023/09/27	1	46.30	0	0.00	46.30	1	1,577	0.06%
2023/09/25	0	0.00	1	47.00	46.80	-1	1,610	-0.06%
2023/09/22	0	0.00	3	46.70	46.65	-3	1,635	-0.18%
2023/09/20	1	47.25	0	0.00	47.15	1	1,670	0.06%
2023/09/19	3.1	47.80	2	48.10	47.60	1.1	1,692	0.06%
2023/09/18	0	0.00	0	48.10	48.10	0	1,743	0.00%
2023/09/15	0	0.00	2	48.15	48.45	-2	1,774	-0.11%
2023/09/14	2.2	47.71	1	47.70	47.65	1.2	1,774	0.06%
2023/09/13	5	47.73	1	47.75	47.85	4	1,777	0.23%
2023/09/12	0	0.00	1	47.50	47.50	-1	1,801	-0.06%
2023/09/11	2	46.75	0.2	47.00	46.80	1.8	1,815	0.10%
2023/09/08	0	0.00	0.1	47.45	47.50	-0.1	1,835	-0.01%
2023/09/07	1	47.60	1	48.05	47.75	0	1,875	0.00%
2023/08/31	0	0.00	2.1	46.29	45.90	-2.1	2,058	-0.10%
2023/08/28	2	45.65	0	0.00	45.85	2	2,185	0.09%
2023/08/25	0	0.00	4	46.90	46.70	-4	2,188	-0.18%
2023/08/23	0	46.50	2	46.30	46.40	-2	2,223	-0.09%
2023/08/22	1	45.60	1	45.50	45.40	0	2,219	0.00%
2023/08/21	10	45.62	6.2	45.63	45.20	3.8	2,227	0.17%
2023/08/18	0	0.00	1	48.90	48.40	-1	2,218	-0.05%
2023/08/17	0	0.00	2	47.80	48.15	-2	2,231	-0.09%
2023/08/16	2	47.15	0	0.00	47.10	2	2,246	0.09%
2023/08/15	1	48.35	1	48.45	48.35	0	2,311	0.00%
2023/08/14	1	48.20	0	0.00	48.30	1	2,528	0.04%
2023/08/10	0	0.00	2	48.43	48.20	-2	2,605	-0.08%
2023/08/08	2	48.58	0	0.00	48.55	2	2,651	0.08%
2023/08/07	0	48.90	0	0.00	48.75	0	2,697	0.00%
2023/08/02	0	0.00	16	49.20	48.60	-16	2,674	-0.60%
2023/08/01	17	51.52	0	0.00	51.20	17	2,623	0.65%
2023/07/31	1	51.80	2	52.05	51.90	-1	2,566	-0.04%
2023/07/26	0	0.00	2.1	51.91	51.90	-2.1	2,461	-0.09%
2023/07/25	0	0.00	1	52.70	52.50	-1	2,442	-0.04%
2023/07/24	1	51.80	0	0.00	52.10	1	2,422	0.04%
2023/07/21	0	0.00	12	52.91	52.70	-12	2,404	-0.50%
2023/07/18	2	52.80	1	53.40	53.60	1	2,352	0.04%
2023/07/13	3.1	53.47	2	54.50	53.50	1.1	2,292	0.05%
2023/07/11	0	0.00	1	54.20	54.30	-1	2,242	-0.04%
2023/07/07	2	52.90	1	52.70	53.20	1	2,190	0.05%
2023/07/06	14	54.49	16.1	54.55	54.40	-2.1	2,152	-0.10%
2023/07/05	10.5	53.38	11	53.34	53.50	-0.5	2,047	-0.02%
2023/07/04	0	0.00	1	51.90	52.00	-1	1,962	-0.05%
2023/07/03	0	0.00	1	52.10	52.20	-1	1,953	-0.05%
2023/06/29	0	0.00	3.3	50.82	51.20	-3.3	1,982	-0.16%
2023/06/28	0	0.00	1	51.20	51.10	-1	1,975	-0.05%
2023/06/26	5	50.36	15	50.85	51.20	-10	1,939	-0.52%
2023/06/21	2	49.65	3	49.78	50.10	-1	1,929	-0.05%
2023/06/19	1	49.05	3	49.55	48.95	-2	1,892	-0.11%
2023/06/16	2	49.05	0.3	49.15	48.95	1.8	1,887	0.09%
2023/06/15	1	49.85	1	50.30	49.85	0	1,858	0.00%
2023/06/13	0	0.00	50.1	49.90	50.00	-50.1	1,831	-2.74%
2023/06/12	1	48.60	0.1	48.65	48.55	0.9	1,793	0.05%
2023/06/09	3	48.70	3.5	49.47	49.70	-0.5	1,772	-0.03%
2023/06/08	0.1	49.65	0	0.00	49.55	0.1	1,748	0.01%
2023/06/07	0.1	50.04	2	50.20	50.30	-2	1,725	-0.11%
2023/06/06	0	0.00	2	49.28	49.50	-2	1,665	-0.12%
2023/06/02	3	48.60	2	48.55	48.80	1	1,603	0.06%
2023/06/01	2	48.50	1	48.30	48.40	1	1,590	0.06%
2023/05/31	0	0.00	1	47.25	47.25	-1	1,537	-0.07%
2023/05/30	1	47.00	1.2	47.08	47.00	-0.2	1,520	-0.01%
2023/05/29	0	0.00	4.3	47.28	47.30	-4.3	1,505	-0.29%
2023/05/26	1	46.60	2	46.65	46.70	-1	1,482	-0.07%
2023/05/25	43.7	46.66	43	47.09	46.55	0.7	1,474	0.05%
2023/05/24	32	46.86	36	46.11	46.95	-4	1,461	-0.27%
2023/05/23	24	45.94	25.3	46.05	45.90	-1.3	1,446	-0.09%
2023/05/22	22	45.60	21.2	46.48	45.50	0.8	1,437	0.06%
2023/05/19	56.3	46.41	58	46.34	46.45	-1.7	1,406	-0.12%
2023/05/18	23	46.15	24	43.90	46.15	-1	1,324	-0.08%
2023/05/17	2	43.05	4.2	43.27	43.45	-2.2	1,100	-0.20%
2023/05/15	23.2	41.94	25.1	42.32	41.90	-1.9	995	-0.19%
2023/05/12	1	41.60	4.8	41.37	42.00	-3.8	967	-0.39%
2023/05/11	3	41.47	3	41.52	41.00	0	953	0.00%
2023/05/05	0	0.00	0.6	40.15	40.10	-0.6	931	-0.06%
2023/05/04	0	0.00	8	39.85	40.15	-8	948	-0.84%
2023/05/03	1	40.10	0	0.00	40.10	1	964	0.10%
2023/04/25	7	39.17	0	0.00	38.90	7	969	0.72%
2023/04/21	10	39.87	0	0.00	39.40	10	958	1.04%
2023/04/20	1	39.95	11	39.92	39.90	-10	951	-1.05%
2023/04/17	2	40.40	0	0.00	40.40	2	941	0.21%
2023/04/12	1	40.80	0	0.00	40.80	1	921	0.11%
2023/03/31	1	40.20	0	0.00	40.05	1	902	0.11%
2023/03/30	4	40.88	2	40.90	40.55	2	871	0.23%
2023/03/27	24	40.20	27	40.60	40.20	-3	812	-0.37%
2023/03/20	1	39.05	0	0.00	39.25	1	741	0.13%
2023/03/16	0	0.00	1	38.65	38.80	-1	731	-0.14%
2023/03/14	0	0.00	4	38.78	39.00	-4	723	-0.55%
2023/03/08	0	0.00	1	39.80	40.00	-1	700	-0.14%
2023/03/07	0	0.00	1	39.50	39.55	-1	686	-0.15%
2023/03/02	0	0.00	1	38.70	38.75	-1	642	-0.16%
2023/02/24	1	38.65	0	0.00	38.50	1	635	0.16%
2023/02/21	0	0.00	12	38.93	39.20	-12	601	-2.00%
2023/02/17	0	0.00	1	37.40	37.55	-1	560	-0.18%
2023/02/15	0	0.00	2	37.00	37.10	-2	570	-0.35%
2023/02/13	2	36.80	0	0.00	36.90	2	569	0.35%
2023/02/10	2	37.20	0	0.00	37.15	2	566	0.35%
2023/02/07	1	37.40	0	0.00	37.40	1	530	0.19%
2023/02/03	0	0.00	0.1	38.00	38.10	-0.1	520	-0.02%
2023/01/31	0	0.00	3	37.10	37.50	-3	484	-0.62%
2023/01/30	4	37.00	0	0.00	37.25	4	481	0.83%
2022/12/15	0	0.00	0.1	38.60	38.50	-0.1	617	-0.02%
2022/12/13	0	0.00	1	37.80	38.00	-1	614	-0.16%
2022/12/06	0	0.00	1.2	37.96	37.70	-1.2	620	-0.19%
2022/11/29	1	37.00	0	0.00	37.10	1	611	0.16%
2022/11/23	0	0.00	2	36.70	37.00	-2	623	-0.32%
2022/11/16	0.4	37.65	0	0.00	37.30	0.4	656	0.06%
2022/10/21	0	0.00	1	35.50	35.50	-1	986	-0.10%
2022/10/19	1	35.55	0	0.00	35.10	1	979	0.10%
2022/10/14	0.2	33.90	0	0.00	34.55	0.2	987	0.02%
2022/10/12	0.1	34.00	0	0.00	34.00	0.1	999	0.01%
2022/10/11	0.2	34.39	0	0.00	34.10	0.2	1,007	0.02%
2022/10/05	0	0.00	1	35.55	35.15	-1	1,063	-0.09%
2022/10/04	0.1	35.05	0	0.00	35.05	0.1	1,075	0.01%
2022/09/29	1	34.65	0	0.00	34.55	1	1,089	0.09%
2022/09/28	0.1	34.55	0	0.00	34.30	0.1	1,096	0.01%
2022/09/27	0.1	35.35	0	35.15	35.45	0.1	1,090	0.01%
2022/09/23	0.2	37.63	0	0.00	37.30	0.2	1,103	0.01%
2022/09/22	0	37.70	0	0.00	37.60	0	1,120	0.00%
2022/09/20	0	0.00	10	38.66	38.60	-10	1,133	-0.88%
2022/09/19	0	0.00	1	38.05	38.15	-1	1,142	-0.09%
2022/09/14	0.1	37.95	0	0.00	37.80	0.1	1,169	0.01%
2022/09/12	10	38.25	0	0.00	38.30	10	1,197	0.84%
2022/09/06	1	38.15	0	0.00	38.15	1	1,231	0.08%
2022/09/05	0.1	38.60	0	0.00	38.40	0.1	1,248	0.01%
2022/08/31	0	0.00	2	38.80	39.35	-2	1,282	-0.16%
2022/08/30	0	0.00	4	38.76	38.75	-4	1,284	-0.31%
2022/08/29	3	38.10	0	0.00	38.40	3	1,285	0.23%
2022/08/26	2	38.90	0	0.00	39.00	2	1,284	0.16%
2022/08/25	50	39.10	0	0.00	39.20	50	1,287	3.88%
2022/08/17	1	38.70	0.2	38.90	38.65	0.8	1,281	0.06%
2022/08/15	2	39.20	0	0.00	39.40	2	1,265	0.16%
2022/08/12	0	0.00	2	38.95	38.70	-2	1,252	-0.16%
2022/08/10	0	0.00	10	38.00	38.15	-10	1,228	-0.81%
2022/08/09	0	0.00	1	37.20	37.60	-1	1,245	-0.08%
2022/08/08	10	36.85	0	0.00	37.05	10	1,254	0.80%
2022/08/05	0.2	36.95	0	0.00	37.00	0.2	1,284	0.01%
2022/08/04	0	0.00	1	35.85	36.25	-1	1,301	-0.08%
2022/08/03	0	0.00	0.2	37.85	36.55	-0.2	1,297	-0.02%
2022/08/02	1.4	41.22	0	0.00	40.95	1.4	1,230	0.11%
2022/07/28	1	41.30	0	0.00	41.50	1	1,222	0.08%
2022/07/27	1	41.05	0	0.00	41.15	1	1,230	0.08%
2022/07/26	1	41.60	0	0.00	41.30	1	1,238	0.08%
2022/07/25	1	41.60	0	0.00	41.75	1	1,263	0.08%
2022/07/22	1	42.05	0	0.00	42.00	1	1,277	0.08%
2022/07/20	2	42.08	0	0.00	41.85	2	1,297	0.15%
2022/07/19	0	0.00	0.2	41.85	41.75	-0.2	1,306	-0.02%
2022/07/15	2	41.30	1	41.25	41.25	1	1,318	0.08%
2022/07/14	0	0.00	1	39.70	39.60	-1	1,310	-0.08%
2022/07/13	0	0.00	1	39.30	39.20	-1	1,328	-0.08%
2022/07/12	0.1	39.10	0	0.00	38.65	0.1	1,318	0.00%
2022/07/11	0	0.00	1	40.10	40.30	-1	1,314	-0.08%
2022/07/07	0.1	38.75	0	0.00	39.65	0.1	1,328	0.01%
2022/07/06	0	0.00	1	39.70	38.75	-1	1,358	-0.07%
2022/07/01	4	39.88	0	0.00	39.25	4	1,408	0.28%
2022/06/30	1	41.40	0	0.00	41.25	1	1,384	0.07%
2022/06/28	1	42.30	1	42.90	42.65	0	1,389	0.00%
2022/06/27	0	0.00	2	42.80	42.80	-2	1,448	-0.14%
2022/06/24	1	41.80	2	42.20	41.80	-1	1,498	-0.07%
2022/06/23	3.3	41.69	0	0.00	41.90	3.3	1,524	0.22%
2022/06/22	4.1	42.09	2	41.90	41.90	2.1	1,535	0.13%
2022/06/20	1.3	41.64	0	0.00	41.50	1.3	1,560	0.08%
2022/06/17	0	0.00	2	42.05	41.85	-2	1,557	-0.13%
2022/06/15	0	0.00	1	43.10	43.40	-1	1,567	-0.06%
2022/06/13	1	43.20	0	0.00	43.15	1	1,583	0.06%
2022/06/09	1	44.70	0	0.00	44.75	1	1,592	0.06%
2022/06/08	1	45.15	0	0.00	44.90	1	1,600	0.06%
2022/06/01	0	0.00	1	45.15	45.05	-1	1,714	-0.06%
2022/05/23	1	45.00	0	0.00	45.00	1	1,977	0.05%
2022/05/18	0.1	44.85	0	0.00	45.20	0.1	2,127	0.00%
2022/05/17	0	0.00	8.4	43.71	44.40	-8.4	2,143	-0.39%
2022/05/16	33	43.80	27	43.30	43.80	6	2,159	0.28%
2022/05/12	1.4	41.64	0	0.00	40.90	1.4	2,271	0.06%
2022/05/09	1	42.15	0	0.00	41.80	1	2,620	0.04%
2022/05/05	0	0.00	1	44.20	44.15	-1	2,724	-0.04%
2022/04/28	1.2	43.59	0	0.00	43.30	1.2	3,174	0.04%
2022/04/27	13	43.38	1	43.25	43.05	12	3,817	0.31%
2022/04/25	1.2	44.28	0	0.00	44.00	1.2	4,651	0.03%
2022/04/21	0.2	45.62	0	0.00	45.50	0.2	5,049	0.00%
2022/04/20	1	45.30	0	0.00	45.50	1	5,144	0.02%
2022/04/18	0	46.20	0	0.00	46.20	0	5,203	0.00%
2022/04/14	3	46.10	0	0.00	46.05	3	5,257	0.06%
2022/04/13	1.1	46.37	0	0.00	46.60	1.1	5,269	0.02%
2022/04/12	2.3	45.44	0	0.00	45.40	2.3	5,282	0.04%
2022/04/11	0.1	46.95	0	0.00	46.35	0.1	5,295	0.00%
2022/04/08	2	47.50	0	0.00	47.50	2	5,367	0.04%
2022/04/06	0	0.00	1	48.40	48.15	-1	5,368	-0.02%
2022/03/31	4	48.84	3	48.72	48.80	1	5,399	0.02%
2022/03/30	4	48.50	7	48.56	48.55	-3	5,405	-0.06%
2022/03/25	5	50.44	0	0.00	50.30	5	5,308	0.09%
2022/03/22	0	0.00	0.1	49.45	50.10	-0.1	5,296	0.00%
2022/03/21	1	49.70	0	0.00	49.65	1	5,306	0.02%
2022/03/18	20	49.45	20	49.05	49.45	0	5,328	0.00%
2022/03/16	0	0.00	1	47.70	47.20	-1	5,330	-0.02%
2022/03/15	1	47.10	0	0.00	47.45	1	5,346	0.02%
2022/03/14	0.1	48.40	0	0.00	48.50	0.1	5,357	0.00%
2022/03/09	0.1	47.43	1	47.45	47.65	-0.9	5,446	-0.02%
2022/03/08	1	46.95	1	47.60	46.70	0	5,505	0.00%
2022/03/07	1.1	47.68	1	47.45	48.00	0.1	5,519	0.00%
2022/03/03	0	0.00	0.1	50.30	50.20	-0.1	5,607	0.00%
2022/03/02	2.1	49.92	1.1	50.20	50.20	1	5,742	0.02%
2022/02/25	0	0.00	0.2	49.20	49.60	-0.2	6,680	0.00%
2022/02/24	10	50.60	0.3	50.50	49.60	9.8	6,893	0.14%
2022/02/23	0.1	51.10	0	0.00	51.40	0.1	6,855	0.00%
2022/02/22	1	50.80	6.6	50.84	50.70	-5.6	6,845	-0.08%
2022/02/21	8	52.11	0.3	52.25	52.10	7.7	6,781	0.11%
2022/02/18	1	52.90	1	52.60	53.00	0	6,731	0.00%
2022/02/17	1	52.90	1	53.50	52.90	0	6,720	0.00%
2022/02/16	1	53.00	8	53.40	53.10	-7	6,713	-0.10%
2022/02/15	1.1	53.12	3	53.43	53.10	-1.9	6,681	-0.03%
2022/02/14	19	54.17	10	54.64	54.10	9	6,610	0.14%
2022/02/11	16	56.29	15	55.91	56.20	1	6,546	0.02%
2022/02/10	32	55.72	28	56.40	55.70	4	6,492	0.06%
2022/02/09	12.1	56.15	14	55.09	56.30	-1.9	6,326	-0.03%
2022/02/08	1	54.70	10.3	54.51	54.50	-9.3	6,208	-0.15%
2022/02/07	3.3	54.27	1	53.80	53.70	2.3	6,166	0.04%
2022/01/26	4	53.48	0	0.00	53.60	4	6,104	0.07%
2022/01/25	13	53.60	8	53.80	53.50	5	6,099	0.08%
2022/01/24	6	53.87	6	54.35	54.90	0	6,050	0.00%
2022/01/21	11	54.87	11.1	55.38	54.40	-0.1	5,925	0.00%
2022/01/20	34	58.53	35	57.45	56.30	-1	5,727	-0.02%
2022/01/19	5	56.68	20.2	56.61	57.00	-15.2	5,085	-0.30%
2022/01/18	42	56.64	28.2	56.76	57.00	13.8	4,777	0.29%
2022/01/17	1.6	53.28	9	52.99	54.60	-7.4	4,262	-0.17%
2022/01/14	2.1	52.44	9	51.99	51.80	-6.9	4,001	-0.17%
2022/01/13	12	53.11	1	53.00	53.40	11	3,883	0.28%
2022/01/12	8	52.10	9	52.50	52.20	-1	3,800	-0.03%
2022/01/11	1	51.70	0	0.00	51.70	1	3,765	0.03%
2022/01/10	3	52.30	0	0.00	52.50	3	3,739	0.08%
2022/01/07	0	0.00	4	52.00	51.80	-4	3,717	-0.11%
2022/01/04	0.1	53.10	0	0.00	52.60	0.1	3,700	0.00%
2022/01/03	4	53.50	7	53.60	53.40	-3	3,671	-0.08%
2021/12/29	1.1	52.10	1	52.90	52.30	0.1	3,575	0.00%
2021/12/28	1.1	52.40	1	52.90	52.40	0.1	3,596	0.00%
2021/12/27	0.1	52.33	1.2	52.25	52.50	-1.1	3,601	-0.03%
2021/12/24	1	51.60	0	0.00	51.90	1	3,593	0.03%
2021/12/23	1	52.00	3	52.30	52.00	-2	3,597	-0.06%
2021/12/17	1	50.50	2	51.05	50.80	-1	3,710	-0.03%
2021/12/16	1	50.80	0	0.00	51.10	1	3,754	0.03%
2021/12/13	1	51.40	0	0.00	51.30	1	3,764	0.03%
2021/12/09	2	52.00	0	0.00	51.70	2	3,765	0.05%
2021/12/08	1	52.20	1	52.30	52.10	0	3,754	0.00%
2021/12/06	0	0.00	1	52.50	51.90	-1	3,721	-0.03%
2021/12/03	0	0.00	1	51.80	51.80	-1	3,754	-0.03%
2021/12/02	2	50.95	0	0.00	51.00	2	3,808	0.05%
2021/11/30	0	0.00	1	50.80	51.30	-1	3,856	-0.03%
2021/11/29	12	50.39	9	49.72	50.30	3	3,835	0.08%
2021/11/26	14	50.52	10.1	52.04	50.10	3.9	3,817	0.10%
2021/11/25	13	52.61	12.2	53.95	52.40	0.8	3,739	0.02%
2021/11/24	141.1	55.19	147	57.59	54.00	-5.9	3,584	-0.16%	大買/大賣/
2021/11/23	22	57.28	11	57.03	57.30	11	2,883	0.38%
2021/11/22	15.1	52.09	1	52.00	52.10	14.1	2,669	0.53%
2021/11/19	0	0.00	1	51.50	51.00	-1	2,758	-0.04%
2021/11/15	1	51.60	4	51.40	51.60	-3	3,041	-0.10%
2021/11/12	0	0.00	2	50.85	50.50	-2	3,182	-0.06%
2021/11/11	1	50.00	0	0.00	50.00	1	3,254	0.03%
2021/11/10	0	0.00	5	50.28	50.70	-5	3,319	-0.15%
2021/11/09	3	49.50	0	0.00	49.75	3	3,417	0.09%
2021/11/08	1	50.60	1	50.70	50.80	0	3,475	0.00%
2021/11/05	3	50.40	0	0.00	50.50	3	3,784	0.08%
2021/11/04	3	51.17	4	51.35	51.10	-1	3,904	-0.03%
2021/11/03	3	50.73	10	50.34	50.50	-7	4,078	-0.17%
2021/11/02	3	50.73	1	50.00	50.00	2	4,176	0.05%
2021/11/01	5	50.16	4	51.00	51.00	1	4,254	0.02%
2021/10/29	0.1	49.40	2	49.70	49.50	-1.9	4,507	-0.04%
2021/10/27	0	0.00	3	48.60	48.80	-3	4,876	-0.06%
2021/10/26	0	0.00	1	48.60	48.70	-1	5,136	-0.02%
2021/10/25	2	47.55	1	48.00	47.85	1	5,395	0.02%
2021/10/22	1	46.95	2	47.63	47.60	-1	5,609	-0.02%
2021/10/21	4	47.54	0	0.00	47.00	4	5,839	0.07%
2021/10/20	3	47.85	0	0.00	47.55	3	6,160	0.05%
2021/10/19	0	0.00	1	46.95	46.80	-1	6,434	-0.02%
2021/10/18	0	0.00	1	46.35	46.30	-1	6,716	-0.01%
2021/10/12	1	45.15	0	0.00	45.05	1	7,380	0.01%
2021/10/08	1	46.35	0	0.00	46.05	1	7,430	0.01%
2021/10/07	1	46.40	1	47.00	46.90	0	7,528	0.00%
2021/10/05	1	44.45	2	45.83	46.30	-1	8,229	-0.01%
2021/10/04	2	45.78	0	0.00	45.65	2	8,575	0.02%
2021/10/01	1	46.80	2	47.35	46.55	-1	8,601	-0.01%
2021/09/30	1	47.95	0	0.00	47.70	1	8,635	0.01%
2021/09/29	10	48.16	0	0.00	47.50	10	8,701	0.11%
2021/09/27	6	49.63	2	49.75	49.35	4	8,799	0.05%
2021/09/24	1	49.40	1	50.50	50.10	0	8,835	0.00%
2021/09/23	2	49.15	1	49.00	49.20	1	8,824	0.01%
2021/09/22	4	49.78	9	50.06	49.70	-5	8,859	-0.06%
2021/09/15	4	51.30	1	51.00	51.00	3	9,445	0.03%
2021/09/13	0	0.00	2	53.00	52.50	-2	9,638	-0.02%
2021/09/09	0	0.00	1	52.80	52.90	-1	9,810	-0.01%
2021/09/08	7	52.49	1	52.20	51.40	6	9,874	0.06%
2021/09/07	5	52.52	3	53.53	53.80	2	9,859	0.02%
2021/09/06	3	53.87	2	54.45	53.60	1	9,888	0.01%
2021/09/03	3	53.80	2	54.75	54.90	1	10,022	0.01%
2021/09/02	2	56.30	0	0.00	55.30	2	10,037	0.02%
2021/09/01	0	0.00	1	57.30	57.30	-1	10,045	-0.01%
2021/08/31	0	0.00	6	55.27	55.40	-6	10,046	-0.06%
2021/08/30	2	55.50	0	0.00	55.80	2	10,042	0.02%
2021/08/27	2	56.30	2	55.70	55.90	0	10,095	0.00%
2021/08/26	0	0.00	19	55.14	55.30	-19	10,084	-0.19%
2021/08/25	28	54.95	10	55.25	55.30	18	10,131	0.18%
2021/08/24	6	53.23	1	53.50	52.90	5	10,063	0.05%
2021/08/23	2	54.00	6	54.07	54.10	-4	10,023	-0.04%
2021/08/19	5	52.28	0	0.00	51.00	5	10,086	0.05%
2021/08/18	1	53.70	1	53.70	55.50	0	10,269	0.00%
2021/08/17	2	55.05	2	54.40	53.70	0	10,262	0.00%
2021/08/16	0	0.00	0.3	55.30	56.20	-0.3	10,260	0.00%
2021/08/13	5	56.34	10	56.30	56.30	-5	10,209	-0.05%
2021/08/12	0	0.00	1.5	57.56	57.80	-1.5	10,116	-0.01%
2021/08/11	15	58.59	11	57.39	56.70	4	10,071	0.04%
2021/08/10	6	62.55	7.1	63.65	62.90	-1.1	9,811	-0.01%
2021/08/09	5	63.18	9	63.92	63.00	-4	9,735	-0.04%
2021/08/06	0.5	67.48	55	66.73	66.50	-54.5	9,614	-0.57%
2021/08/05	6	68.37	8	67.32	67.90	-2	9,582	-0.02%
2021/08/04	69	68.14	7.2	67.14	67.20	61.8	9,543	0.65%
2021/08/03	2.2	66.08	9	65.49	66.00	-6.8	9,336	-0.07%
2021/08/02	5	64.30	11	64.28	64.10	-6	9,122	-0.07%
2021/07/30	11	63.65	8	64.84	62.60	3	9,012	0.03%
2021/07/29	32	63.05	20	63.27	64.50	12	8,776	0.14%
2021/07/28	4	58.85	36	58.36	59.70	-32	8,538	-0.37%
2021/07/27	8	62.61	26	62.97	62.60	-18	8,470	-0.21%
2021/07/26	26	63.22	17.2	63.63	63.90	8.8	8,311	0.11%
2021/07/23	49	61.45	31	60.78	59.70	18	8,023	0.22%
2021/07/22	15	59.63	21	58.79	59.40	-6	7,767	-0.08%
2021/07/21	27	59.77	10	59.00	60.40	17	7,496	0.23%
2021/07/20	2	56.60	1	56.20	55.90	1	7,109	0.01%
2021/07/19	2	57.50	0.2	57.70	57.70	1.8	7,067	0.03%
2021/07/16	3	57.40	6	57.37	57.00	-3	7,087	-0.04%
2021/07/15	3	55.60	4	56.63	56.80	-1	7,048	-0.01%
2021/07/14	3.3	56.50	5	55.60	55.90	-1.7	7,063	-0.02%
2021/07/13	11	57.18	24	56.85	55.60	-13	7,010	-0.19%
2021/07/12	15.3	58.25	8	57.24	57.10	7.3	6,831	0.11%
2021/07/09	23	54.97	16	55.78	56.10	7	6,422	0.11%
2021/07/08	0	0.00	7	53.37	53.40	-7	6,169	-0.11%
2021/07/07	1	52.40	2	52.25	52.60	-1	6,308	-0.02%
2021/07/06	18	52.14	1	52.10	52.00	17	6,386	0.27%
2021/07/05	1	54.50	17	53.98	54.20	-16	6,544	-0.24%
2021/07/02	0	0.00	4	52.23	52.70	-4	6,563	-0.06%
2021/07/01	2	51.75	0	0.00	51.00	2	6,638	0.03%
2021/06/29	19	52.39	0	0.00	52.60	19	6,773	0.28%
2021/06/28	6	53.62	2	53.30	53.20	4	6,831	0.06%
2021/06/25	14	54.31	10.1	55.08	54.50	3.9	6,782	0.06%
2021/06/24	6	54.40	7	53.83	54.80	-1	6,558	-0.02%
2021/06/23	1	52.10	3	51.90	51.70	-2	6,311	-0.03%
2021/06/22	7	51.77	3	51.00	50.20	4	6,215	0.06%
2021/06/21	4	50.58	6	50.70	50.50	-2	6,142	-0.03%
2021/06/18	4	50.15	1	51.20	50.10	3	6,085	0.05%
2021/06/17	0	0.00	3	49.70	50.50	-3	6,055	-0.05%
2021/06/16	2	49.30	0	0.00	49.45	2	5,999	0.03%
2021/06/15	8	50.05	1	50.00	49.95	7	5,978	0.12%
2021/06/11	11	50.67	11	49.82	48.80	0	5,938	0.00%
2021/06/08	0	0.00	1	48.20	48.80	-1	5,660	-0.02%
2021/06/07	0	0.00	1	47.90	47.80	-1	5,618	-0.02%
2021/06/04	2	48.25	12.2	48.18	48.40	-10.2	5,589	-0.18%
2021/06/03	0	0.00	7	47.65	47.65	-7	5,497	-0.13%
2021/06/02	1	47.00	2	47.60	46.85	-1	5,427	-0.02%
2021/05/31	0.2	46.01	0	0.00	45.80	0.2	5,399	0.00%
2021/05/28	1	45.95	0	0.00	46.10	1	5,434	0.02%
2021/05/27	4	45.79	4	46.26	45.85	0	5,402	0.00%
2021/05/26	7	45.47	7	45.06	45.25	0	5,294	0.00%
2021/05/25	48	44.73	47	44.95	44.75	1	5,043	0.02%
2021/05/24	0	0.00	5	43.18	44.95	-5	4,959	-0.10%
2021/05/19	4	41.10	0	0.00	41.05	4	5,088	0.08%
2021/05/13	1	37.50	15	38.70	39.45	-14	5,075	-0.28%
2021/05/12	4	38.58	2	40.90	39.00	2	5,033	0.04%
2021/05/10	2	44.75	0	0.00	44.40	2	4,951	0.04%
2021/05/07	2	43.70	4	44.01	44.80	-2	4,972	-0.04%
2021/05/06	6	42.83	3	43.00	43.00	3	5,001	0.06%
2021/05/05	1	44.00	2	44.03	43.10	-1	5,031	-0.02%
2021/04/29	0	0.00	7	47.57	46.35	-7	4,967	-0.14%
2021/04/27	1	46.70	0	0.00	46.25	1	5,391	0.02%
2021/04/26	5	46.63	0	0.00	46.50	5	5,438	0.09%
2021/04/22	8	46.79	0	0.00	45.70	8	5,577	0.14%
2021/04/21	7	47.38	0	0.00	47.15	7	5,607	0.12%
2021/04/20	2	48.10	2	47.90	48.00	0	5,604	0.00%
2021/04/19	0	0.00	2	47.78	47.80	-2	5,683	-0.04%
2021/04/16	7	46.86	7	47.03	47.20	0	5,735	0.00%
2021/04/15	1	46.25	0	0.00	46.65	1	5,874	0.02%
2021/04/14	3	46.68	3.2	46.21	46.80	-0.2	6,095	0.00%
2021/04/13	3	48.77	11	48.95	47.60	-8	6,416	-0.12%
2021/04/12	5	50.66	2.2	50.58	50.40	2.8	7,170	0.04%
2021/04/09	11	49.02	16	49.74	50.20	-5	7,646	-0.07%
2021/04/08	1	48.10	2	48.73	49.05	-1	7,945	-0.01%
2021/04/07	10	47.90	7	47.90	48.40	3	7,898	0.04%
2021/04/06	15	48.04	4	47.33	47.55	11	7,916	0.14%
2021/04/01	1	45.85	5	45.90	45.90	-4	7,836	-0.05%
2021/03/31	16	46.82	22	46.57	46.20	-6	7,815	-0.08%
2021/03/30	16	46.08	0	0.00	46.10	16	7,685	0.21%
2021/03/29	0	0.00	18	45.19	45.15	-18	7,626	-0.24%
2021/03/26	0	0.00	12	45.35	45.00	-12	7,608	-0.16%
2021/03/25	2	45.58	4	45.85	45.10	-2	7,583	-0.03%
2021/03/24	0	0.00	101	45.68	45.60	-101	7,572	-1.33%	大賣/鉅額交易
2021/03/23	1	46.40	0	0.00	45.50	1	7,552	0.01%
2021/03/22	4	45.63	2	45.45	45.85	2	7,491	0.03%
2021/03/19	1	45.80	0	0.00	45.70	1	7,454	0.01%
2021/03/18	0	0.00	5	45.30	45.55	-5	7,432	-0.07%
2021/03/17	18	45.99	12.2	45.12	44.95	5.9	7,457	0.08%
2021/03/15	0	0.00	7	45.22	45.25	-7	7,476	-0.09%
2021/03/11	10	44.50	0	0.00	45.00	10	7,547	0.13%
2021/03/10	0	0.00	4.3	44.46	44.65	-4.3	7,761	-0.05%
2021/03/08	5	43.86	1	43.30	43.40	4	7,863	0.05%
2021/03/04	0	0.00	4.1	45.07	44.70	-4.1	7,869	-0.05%
2021/03/03	0	0.00	1	44.50	44.50	-1	7,825	-0.01%
2021/02/26	4	44.23	0	0.00	43.95	4	7,831	0.05%
2021/02/25	1.5	44.83	5	44.85	45.00	-3.5	7,811	-0.04%
2021/02/24	2	45.63	2	46.00	44.90	0	7,801	0.00%
2021/02/23	17	45.77	48	45.30	45.80	-31	7,742	-0.40%
2021/02/22	35	45.79	14	45.13	46.00	21	7,717	0.27%
2021/02/19	5	44.25	2	44.20	44.15	3	7,638	0.04%
2021/02/18	0	0.00	3	43.50	43.60	-3	7,631	-0.04%
2021/02/17	3	42.95	0	0.00	43.00	3	7,624	0.04%
2021/02/05	2	44.23	2	43.00	42.65	0	7,577	0.00%
2021/02/03	1	43.35	1	43.70	42.95	0	7,483	0.00%
2021/02/01	0	0.00	3	41.30	42.85	-3	7,446	-0.04%
2021/01/29	3	42.15	3	42.60	41.50	0	7,378	0.00%
2021/01/28	5	42.45	0	0.00	43.20	5	7,331	0.07%
2021/01/27	1	44.30	5	44.20	43.45	-4	7,299	-0.05%
2021/01/26	3	44.85	90	44.23	44.15	-87	7,265	-1.20%
2021/01/25	3	44.58	13	45.27	45.05	-10	7,236	-0.14%
2021/01/22	1	44.80	3	45.15	45.45	-2	7,200	-0.03%
2021/01/21	3	45.27	4	45.43	45.25	-1	7,218	-0.01%
2021/01/20	23	46.85	13	45.05	44.30	10	7,129	0.14%
2021/01/19	0	0.00	2	44.80	44.50	-2	6,758	-0.03%
2021/01/18	2	44.70	1	44.70	44.75	1	6,695	0.01%
2021/01/15	6	45.22	2	44.45	44.15	4	6,616	0.06%
2021/01/14	2	46.15	19	45.84	45.85	-17	6,546	-0.26%
2021/01/13	0	0.00	1	44.65	45.00	-1	6,443	-0.02%
2021/01/12	0	0.00	2	44.95	44.30	-2	6,399	-0.03%
2021/01/08	8	44.33	1	43.90	44.45	7	6,214	0.11%
2021/01/07	21	45.70	2	45.65	45.40	19	6,082	0.31%
2021/01/06	3	46.48	4	46.90	45.15	-1	5,991	-0.02%
2021/01/05	13.3	48.43	37.3	48.15	48.70	-24	5,576	-0.43%
2021/01/04	77.3	44.85	94.4	45.63	46.40	-17.1	4,678	-0.37%
2020/12/31	61.4	41.90	73.6	41.82	42.20	-12.2	4,107	-0.30%
2020/12/30	20	38.48	14	38.91	38.40	6	3,578	0.17%
2020/12/29	58	39.09	12	38.62	38.50	46	3,524	1.31%
2020/12/28	28.4	38.45	28	38.83	39.05	0.4	3,405	0.01%
2020/12/24	0	0.00	1	37.10	37.60	-1	3,282	-0.03%
2020/12/18	2	37.10	0	0.00	37.20	2	3,324	0.06%
2020/12/17	1	37.25	0	0.00	37.25	1	3,346	0.03%
2020/12/15	1	37.35	0	0.00	37.30	1	3,410	0.03%
2020/12/14	5	37.85	2	37.30	38.15	3	3,439	0.09%
2020/12/11	8	37.60	2	37.45	37.65	6	3,482	0.17%
2020/12/10	2	38.70	0	0.00	38.30	2	3,496	0.06%
2020/12/09	0	0.00	20	39.00	39.10	-20	3,514	-0.57%
2020/12/08	0	0.00	2	38.55	38.30	-2	3,449	-0.06%
2020/12/04	4	39.06	14	39.58	39.00	-10	3,414	-0.29%
2020/12/02	0	0.00	14	38.04	37.80	-14	3,301	-0.42%
2020/12/01	1	36.75	0	0.00	37.30	1	3,383	0.03%
2020/11/30	0	0.00	1	37.20	37.00	-1	3,463	-0.03%
2020/11/27	0	0.00	6	37.06	37.45	-6	3,488	-0.17%
2020/11/26	9	36.46	0	0.00	36.55	9	3,481	0.26%
2020/11/25	2	37.00	0	0.00	36.85	2	3,460	0.06%
2020/11/24	16	37.33	1	37.75	37.15	15	3,425	0.44%
2020/11/23	0	0.00	2	37.68	37.70	-2	3,448	-0.06%
2020/11/19	7	37.16	0	0.00	37.20	7	3,507	0.20%
2020/11/17	2	37.73	0	0.00	37.90	2	3,529	0.06%
2020/11/12	2	37.58	0	0.00	37.45	2	4,008	0.05%
2020/11/11	4	37.75	0	0.00	37.75	4	4,167	0.10%
2020/11/10	2	38.10	0	0.00	37.75	2	4,220	0.05%
2020/11/09	3	37.83	81	38.21	38.20	-78	4,247	-1.84%
2020/11/06	2	38.50	10	39.30	38.55	-8	4,237	-0.19%
2020/11/05	0	0.00	1	38.90	38.90	-1	4,239	-0.02%
2020/11/04	1	39.05	1	39.40	39.05	0	4,255	0.00%
2020/11/03	0	0.00	6	38.75	38.90	-6	4,240	-0.14%
2020/11/02	1	37.60	0	0.00	37.70	1	4,234	0.02%
2020/10/30	0	0.00	8	38.05	37.90	-8	4,263	-0.19%
2020/10/29	19	38.08	15	37.83	39.05	4	4,282	0.09%
2020/10/28	4	39.70	0	0.00	39.50	4	4,318	0.09%
2020/10/26	0	0.00	2	39.20	39.00	-2	4,526	-0.04%
2020/10/22	0	0.00	1	38.75	38.90	-1	4,651	-0.02%
2020/10/21	0	0.00	1.3	38.85	39.00	-1.3	4,662	-0.03%
2020/10/20	1	38.10	0	0.00	38.60	1	4,646	0.02%
2020/10/19	2	38.35	5	39.00	38.35	-3	4,633	-0.06%
2020/10/16	0	0.00	7	38.83	39.10	-7	4,603	-0.15%
2020/10/15	0.4	39.30	1	39.20	39.45	-0.6	4,569	-0.01%
2020/10/14	22	39.00	13	39.03	38.75	9	4,517	0.20%
2020/10/13	1	38.45	5	38.41	38.55	-4	4,346	-0.09%
2020/10/12	0	0.00	4	38.68	38.65	-4	4,340	-0.09%
2020/10/05	0	0.00	13	37.65	37.75	-13	4,611	-0.28%
2020/09/25	2	35.23	1	36.10	35.30	1	4,643	0.02%
2020/09/24	12	36.01	0	0.00	36.25	12	4,616	0.26%
2020/09/22	4	36.58	0	0.00	36.55	4	4,576	0.09%
2020/09/21	104	37.41	0	0.00	37.40	104	4,539	2.29%	大買/鉅額交易
2020/09/18	1	38.50	0	0.00	38.45	1	4,530	0.02%
2020/09/17	0	0.00	14	39.00	38.90	-14	4,528	-0.31%
2020/09/16	0	0.00	3	38.45	38.25	-3	4,499	-0.07%
2020/09/15	4	38.20	6.2	38.09	38.20	-2.2	4,456	-0.05%
2020/09/14	0	0.00	2	37.83	37.90	-2	4,497	-0.04%
2020/09/11	1	36.50	0	0.00	36.95	1	4,492	0.02%
2020/09/09	1	36.85	0	0.00	36.90	1	4,396	0.02%
2020/09/08	1	37.60	3	37.00	37.45	-2	4,383	-0.05%
2020/09/07	14	37.87	0	0.00	37.00	14	4,348	0.32%
2020/09/04	4	38.30	32	38.55	38.40	-28	4,253	-0.66%
2020/09/03	0	0.00	1	37.50	37.35	-1	4,080	-0.02%
2020/09/02	0	0.00	21	36.42	36.65	-21	4,003	-0.52%
2020/09/01	9	35.56	2	35.65	35.70	7	3,962	0.18%
2020/08/31	6	34.85	3	34.90	34.55	3	3,947	0.08%
2020/08/28	0	0.00	2	35.75	35.20	-2	3,934	-0.05%
2020/08/27	0	0.00	5	35.90	35.65	-5	3,946	-0.13%
2020/08/26	57	35.77	8	36.08	35.50	49	3,936	1.24%
2020/08/25	9	35.77	0	0.00	35.55	9	3,915	0.23%
2020/08/21	5	35.00	0	0.00	35.20	5	3,952	0.13%
2020/08/20	13	34.28	0	0.00	34.45	13	3,878	0.34%
2020/08/19	0	0.00	0.4	36.95	36.90	-0.4	3,757	-0.01%
2020/08/18	29.4	37.95	7	38.36	38.00	22.4	3,648	0.61%
2020/08/17	100	38.80	5	38.41	38.80	95	3,391	2.80%
2020/08/13	0	0.00	11	33.99	34.55	-11	3,183	-0.35%
2020/08/12	2	33.30	1	33.25	34.20	1	3,157	0.03%
2020/08/11	12	34.23	4	33.65	33.65	8	3,142	0.25%
2020/08/07	4	33.84	2	33.70	33.80	2	3,162	0.06%
2020/08/06	0	0.00	4	34.15	33.95	-4	3,154	-0.13%
2020/08/05	0	0.00	9	34.34	34.15	-9	3,154	-0.29%
2020/08/04	6	33.86	1	34.20	33.85	5	3,126	0.16%
2020/08/03	21	35.81	6	35.56	35.65	15	3,092	0.48%
2020/07/31	18.4	35.90	56	35.63	36.30	-37.6	3,028	-1.24%
2020/07/30	47	35.05	24	34.65	34.75	23	2,899	0.79%
2020/07/28	10	34.27	1	33.50	33.60	9	2,934	0.31%
2020/07/27	1	33.85	2	34.00	33.00	-1	2,852	-0.04%
2020/07/24	1	32.85	0	0.00	32.70	1	2,834	0.04%
2020/07/23	0	0.00	1.3	33.80	33.80	-1.3	2,851	-0.05%
2020/07/22	0	0.00	10	33.50	33.60	-10	2,969	-0.34%
2020/07/21	2	33.28	2	33.05	33.50	0	3,000	0.00%
2020/07/20	5	32.75	0	0.00	32.75	5	2,997	0.17%
2020/07/17	7	32.46	6	32.59	32.45	1	3,018	0.03%
2020/07/16	1	33.20	4	33.14	33.15	-3	3,020	-0.10%
2020/07/15	0	0.00	1	34.60	33.80	-1	3,032	-0.03%
2020/07/14	3	33.85	11	34.02	33.70	-8	3,001	-0.27%
2020/07/13	4	33.31	23	34.01	34.50	-19	2,945	-0.64%
2020/07/10	43.4	33.49	5	33.41	33.60	38.4	2,825	1.36%
2020/07/09	0	0.00	5	32.85	32.90	-5	2,777	-0.18%
2020/07/08	5	32.00	0	0.00	32.35	5	2,750	0.18%
2020/07/07	2	32.10	0	0.00	32.00	2	2,734	0.07%
2020/07/06	0	0.00	2	32.45	32.30	-2	2,748	-0.07%
2020/07/01	1	31.65	0	0.00	31.65	1	2,840	0.04%
2020/06/23	3	31.77	0	0.00	31.65	3	2,861	0.10%
2020/06/19	8	32.41	0	0.00	32.00	8	2,894	0.28%
2020/06/17	0	0.00	6	31.90	31.85	-6	2,843	-0.21%
2020/06/15	6	31.25	0	0.00	31.25	6	2,951	0.20%
2020/06/12	0	0.00	2	31.75	32.15	-2	2,976	-0.07%
2020/06/11	0	0.00	2	33.45	32.75	-2	3,003	-0.07%
2020/06/10	1	33.55	0	0.00	33.30	1	2,990	0.03%
2020/06/01	0	0.00	1	32.00	32.10	-1	3,077	-0.03%
2020/05/22	1	31.85	1	31.25	31.20	0	3,142	0.00%
2020/05/21	6	32.40	1	33.00	32.25	5	3,129	0.16%
2020/05/20	0	0.00	2	32.80	32.45	-2	3,124	-0.06%
2020/05/18	0	0.00	1	32.50	31.85	-1	3,137	-0.03%
2020/05/15	3	32.23	1	33.00	32.10	2	3,148	0.06%
2020/05/14	3	33.05	2	33.15	32.65	1	3,127	0.03%
2020/05/12	0	0.00	1	34.60	34.30	-1	3,143	-0.03%
2020/05/08	1	34.10	1	34.45	34.10	0	3,157	0.00%
2020/05/07	0	0.00	4	34.16	34.35	-4	3,192	-0.13%
2020/05/06	1	33.05	1	33.15	33.10	0	3,244	0.00%
2020/05/05	3	33.68	0	0.00	33.50	3	3,243	0.09%
2020/05/04	1.4	33.94	1	34.00	33.95	0.4	3,264	0.01%
2020/04/29	2	32.10	1	32.15	32.40	1	3,221	0.03%
2020/04/28	7	32.10	36	31.75	32.30	-29	3,223	-0.90%
2020/04/27	49	31.79	61	32.55	32.35	-12	3,271	-0.37%
2020/04/24	1	30.00	0	0.00	30.60	1	3,171	0.03%
2020/04/22	0	0.00	33	28.90	30.05	-33	3,239	-1.02%
2020/04/21	33	29.70	34	29.62	29.15	-1	3,381	-0.03%
2020/04/17	1	29.30	2	29.68	29.30	-1	3,415	-0.03%
2020/04/16	2	28.28	0	0.00	28.90	2	3,396	0.06%
2020/04/14	0	0.00	1	28.20	28.20	-1	3,387	-0.03%
2020/04/10	1	27.10	0	0.00	27.20	1	3,370	0.03%
2020/04/09	0	0.00	1	27.60	27.30	-1	3,387	-0.03%
2020/04/06	1	25.35	1	25.80	25.65	0	3,284	0.00%
2020/03/31	0	0.00	2	24.50	24.90	-2	3,314	-0.06%
2020/03/30	2	23.75	0	0.00	24.55	2	3,293	0.06%
2020/03/25	0	0.00	3	23.93	24.20	-3	3,244	-0.09%
2020/03/23	9	21.23	0	0.00	20.70	9	3,232	0.28%
2020/03/20	1	22.25	0	0.00	22.90	1	3,237	0.03%
2020/03/19	5	22.60	18	22.17	21.15	-13	3,217	-0.40%
2020/03/18	8	24.24	7	24.39	23.50	1	3,180	0.03%
2020/03/17	4	24.88	0	0.00	24.70	4	3,150	0.13%
2020/03/16	9	26.60	0	0.00	25.85	9	3,130	0.29%
2020/03/13	2	26.70	13	26.27	26.90	-11	3,125	-0.35%
2020/03/12	23	29.31	0	0.00	28.60	23	3,079	0.75%
2020/03/11	7	31.25	0	0.00	30.75	7	3,057	0.23%
2020/03/10	4	31.00	0	0.00	31.55	4	3,068	0.13%
2020/03/09	7	31.49	0	0.00	30.85	7	3,122	0.22%
2020/03/06	0	0.00	1	32.90	33.00	-1	3,168	-0.03%
2020/03/04	7	32.10	0	0.00	32.35	7	3,171	0.22%
2020/03/03	0	0.00	1	32.95	33.20	-1	3,124	-0.03%
2020/03/02	2	32.50	0	0.00	32.60	2	3,114	0.06%
2020/02/27	10	32.38	0	0.00	31.60	10	3,154	0.32%
2020/02/26	1	33.85	0	0.00	33.10	1	3,182	0.03%
2020/02/25	5	33.10	0	0.00	33.30	5	3,272	0.15%
2020/02/24	9	33.64	0	0.00	33.75	9	3,320	0.27%
2020/02/20	0	0.00	1	34.70	34.80	-1	3,477	-0.03%
2020/02/14	0	0.00	2	35.88	35.95	-2	4,081	-0.05%
2020/02/11	1.4	35.64	0	0.00	35.75	1.4	4,316	0.03%
2020/02/10	1	34.45	1	34.20	34.15	0	4,283	0.00%
2020/02/06	1	37.75	1	37.90	37.90	0	4,138	0.00%
2020/02/05	5	38.21	3	38.38	38.05	2	4,120	0.05%
2020/02/04	1	37.10	1	37.85	37.85	0	4,018	0.00%
2020/01/31	1	38.00	2	37.45	37.80	-1	3,945	-0.03%
2020/01/30	0	0.00	5	36.41	36.95	-5	3,919	-0.13%
2020/01/20	1	38.65	2	38.63	38.70	-1	3,834	-0.03%
2020/01/17	5	38.73	0	0.00	38.85	5	3,831	0.13%
2020/01/16	2	39.00	10	38.90	39.50	-8	3,820	-0.21%
2020/01/15	12	38.57	15	38.48	38.30	-3	3,794	-0.08%
2020/01/14	8	36.57	6	36.68	37.00	2	3,614	0.06%
2020/01/13	4	35.70	2	35.85	36.10	2	3,556	0.06%
2020/01/09	0	0.00	21	35.10	35.35	-21	3,533	-0.59%
2020/01/03	1	35.25	10	34.75	35.20	-9	3,476	-0.26%
2019/12/26	14	35.38	13	35.00	34.85	1	3,412	0.03%
2019/12/24	1	33.85	2	34.45	33.85	-1	3,363	-0.03%
2019/12/23	2	35.00	0	0.00	34.65	2	3,335	0.06%
2019/12/20	2	34.55	0	0.00	35.25	2	3,317	0.06%
2019/12/18	4	35.15	4	35.65	35.30	0	3,265	0.00%
2019/12/17	4	35.30	0	0.00	35.60	4	3,230	0.12%
2019/12/13	4	34.40	18	34.14	34.25	-14	3,132	-0.45%
2019/12/09	1	34.10	0	0.00	34.20	1	3,038	0.03%
2019/12/05	4	34.00	0	0.00	34.10	4	3,019	0.13%
2019/12/04	10	34.61	0	0.00	34.10	10	3,004	0.33%
2019/12/03	0	0.00	13	34.06	34.85	-13	2,933	-0.44%
2019/12/02	8	33.80	4	33.00	33.80	4	2,839	0.14%
2019/11/29	0	0.00	2	33.40	33.30	-2	2,796	-0.07%
2019/11/27	0	0.00	3	33.55	33.80	-3	2,758	-0.11%
2019/11/26	1	33.35	17	33.20	33.10	-16	2,710	-0.59%
2019/11/25	0	0.00	6	33.80	34.00	-6	2,617	-0.23%
2019/11/21	4	32.60	0	0.00	33.00	4	2,439	0.16%
2019/11/20	0	0.00	9	32.88	32.90	-9	2,362	-0.38%
2019/11/19	4	32.45	0	0.00	32.50	4	2,265	0.18%
2019/11/18	4	31.70	38	31.75	32.20	-34	2,170	-1.57%
2019/11/15	0	0.00	2	31.30	31.75	-2	2,042	-0.10%
2019/11/14	4	31.20	18	31.25	31.50	-14	1,920	-0.73%
2019/11/13	5	29.40	2	29.55	29.75	3	1,557	0.19%
2019/11/12	19	29.29	22	29.30	29.95	-3	1,466	-0.20%
2019/11/11	1	27.95	0	0.00	28.15	1	1,158	0.09%
2019/11/06	0	0.00	4	28.50	28.50	-4	1,111	-0.36%
2019/11/05	4	28.38	0	0.00	28.50	4	1,084	0.37%
2019/11/04	0	0.00	6	28.20	28.15	-6	1,073	-0.56%
2019/11/01	1	27.85	0	0.00	27.80	1	1,058	0.09%
2019/10/31	1	27.90	16	28.35	27.95	-15	1,071	-1.40%
2019/10/30	0	0.00	1	28.55	28.30	-1	1,082	-0.09%
2019/10/28	10	27.94	0	0.00	27.85	10	1,153	0.87%
2019/10/25	18	28.11	2	28.75	28.10	16	1,154	1.39%
2019/10/24	6	27.90	10	28.18	28.35	-4	1,124	-0.36%
2019/10/08	2	27.35	0	0.00	27.35	2	900	0.22%
2019/10/04	2	27.60	0	0.00	27.50	2	891	0.22%
2019/09/27	0	0.00	1	27.80	27.85	-1	848	-0.12%
2019/09/17	0	0.00	3	28.70	28.65	-3	840	-0.36%
2019/09/11	0	0.00	6	28.96	28.70	-6	840	-0.71%
2019/09/09	5	28.75	0	0.00	28.75	5	814	0.61%
2019/09/06	0	0.00	3	28.03	28.30	-3	783	-0.38%
2019/08/27	2	27.55	2	27.80	27.50	0	688	0.00%
2019/08/26	2	27.50	0	0.00	27.50	2	689	0.29%
2019/08/22	0	0.00	1	28.35	28.40	-1	689	-0.15%
2019/08/21	0	0.00	2	27.60	28.10	-2	689	-0.29%
2019/08/20	2	27.55	1	27.75	27.65	1	682	0.15%
2019/08/19	0	0.00	1	27.50	27.55	-1	682	-0.15%
2019/08/16	2	27.15	2	27.10	27.45	0	681	0.00%
2019/08/15	1	26.60	0	0.00	26.65	1	681	0.15%
2019/08/14	1	27.00	0	0.00	27.00	1	685	0.15%
2019/08/13	1	26.80	0	0.00	26.85	1	693	0.14%
2019/08/12	2	27.20	0	0.00	27.15	2	693	0.29%
2019/08/07	2	27.50	0	0.00	27.40	2	699	0.29%
2019/08/06	0	0.00	4	26.60	27.50	-4	713	-0.56%
2019/08/02	1	28.55	0	0.00	28.00	1	706	0.14%
2019/08/01	2	28.90	1	28.90	28.75	1	711	0.14%
2019/07/30	0	0.00	5	30.61	30.55	-5	674	-0.74%
2019/07/29	2	29.55	0	0.00	29.90	2	615	0.32%
2019/07/26	2	29.65	1	29.65	29.70	1	606	0.16%
2019/07/19	4	29.03	0	0.00	29.10	4	630	0.63%
2019/07/18	2	29.25	0	0.00	29.20	2	639	0.31%
2019/07/10	1	28.90	1	28.90	29.10	0	907	0.00%
2019/06/27	1	29.15	1	29.15	29.25	0	1,044	0.00%
2019/06/21	0	0.00	1	29.05	29.10	-1	1,041	-0.10%
2019/06/13	0	0.00	2	28.40	28.45	-2	1,063	-0.19%
2019/05/22	1	27.85	0	0.00	28.25	1	1,180	0.08%
2019/05/17	2	27.95	0	0.00	27.65	2	1,259	0.16%
2019/05/16	2	28.00	0	0.00	27.85	2	1,256	0.16%
2019/05/13	2	28.10	3	28.00	28.00	-1	1,257	-0.08%
2019/05/09	0	0.00	5	28.90	28.70	-5	1,252	-0.40%
2019/05/08	1	29.45	0	0.00	29.40	1	1,239	0.08%
2019/05/06	2	29.95	0	0.00	29.95	2	1,217	0.16%
2019/05/03	2	30.55	0	0.00	30.60	2	1,195	0.17%
2019/05/02	0	0.00	0.1	30.80	30.70	-0.1	1,188	0.00%
2019/04/30	0	0.00	3	30.50	30.90	-3	1,192	-0.25%
2019/04/29	3	30.25	0	0.00	30.25	3	1,182	0.25%
2019/04/23	2	30.80	4	30.83	31.00	-2	1,158	-0.17%
2019/04/22	4	31.30	0	0.00	31.35	4	1,142	0.35%
2019/04/18	1	31.00	5.6	31.14	30.65	-4.6	1,035	-0.44%
2019/04/17	4	30.73	0	0.00	30.90	4	1,002	0.40%
2019/04/16	2	29.60	2	30.15	29.80	0	954	0.00%
2019/04/15	15	29.97	0	0.00	29.60	15	876	1.71%
2019/04/10	6	31.05	0	0.00	31.05	6	786	0.76%
2019/04/01	2	31.00	0	0.00	31.05	2	739	0.27%
2019/03/29	2	31.30	0	0.00	31.25	2	729	0.27%
2019/03/28	0	0.00	1	31.55	31.65	-1	722	-0.14%
2019/03/27	6	31.49	0	0.00	31.50	6	721	0.83%
2019/03/26	2	31.60	0	0.00	31.65	2	723	0.28%
2019/03/25	2	31.88	0	0.00	31.85	2	727	0.27%
2019/03/20	1	32.45	0	0.00	32.40	1	717	0.14%
2019/03/19	0	0.00	3	32.10	32.10	-3	711	-0.42%
2019/03/15	5	31.82	0	0.00	31.55	5	707	0.71%
2019/03/14	11	32.26	0	0.00	32.10	11	701	1.57%
2019/03/13	12	32.63	36	32.70	32.65	-24	706	-3.40%
2019/03/11	0	0.00	3	32.02	32.40	-3	714	-0.42%
2019/03/07	0	0.00	5	32.34	31.95	-5	737	-0.68%
2019/03/06	2	31.75	2	31.95	31.95	0	734	0.00%
2019/02/25	1	31.05	0	0.00	31.10	1	736	0.14%
2019/02/20	5	31.69	0	0.00	31.45	5	726	0.69%
2019/02/15	4	30.80	4	31.05	30.80	0	640	0.00%
2019/02/12	2	30.10	0	0.00	30.05	2	634	0.32%
2019/02/11	4	30.00	0	0.00	30.00	4	635	0.63%
2019/01/21	0	0.00	2	31.05	31.10	-2	691	-0.29%
2019/01/18	0	0.00	2	30.65	30.80	-2	712	-0.28%
2019/01/15	0	0.00	1	29.80	30.00	-1	711	-0.14%
2018/12/19	0	0.00	4	29.60	30.00	-4	969	-0.41%
2018/12/18	2	30.00	0	0.00	29.90	2	979	0.20%
2018/12/14	2	30.70	0	0.00	30.70	2	997	0.20%
2018/12/07	0	0.00	2	31.15	31.15	-2	1,017	-0.20%
2018/12/05	7	30.51	0	0.00	30.40	7	1,032	0.68%
2018/12/04	5	31.30	0	0.00	30.95	5	1,045	0.48%
2018/11/07	0	0.00	2	27.30	27.50	-2	1,461	-0.14%
2018/11/05	2	27.80	0	0.00	27.05	2	1,469	0.14%
2018/11/01	0	0.00	1	26.80	27.25	-1	1,433	-0.07%
2018/10/31	2	26.95	0	0.00	26.60	2	1,424	0.14%
2018/10/30	0	0.00	5	26.50	26.30	-5	1,420	-0.35%
2018/10/29	1	25.80	2	26.45	26.05	-1	1,422	-0.07%
2018/10/25	5	27.66	0	0.00	27.75	5	1,434	0.35%
2018/10/22	2	28.65	0	0.00	28.55	2	1,528	0.13%
2018/10/19	6	28.31	2	28.15	28.30	4	1,534	0.26%
2018/10/18	0	0.00	1	29.00	28.90	-1	1,515	-0.07%
2018/10/12	1	28.30	0	0.00	28.35	1	1,487	0.07%
2018/10/11	3	28.30	2	29.45	28.20	1	1,481	0.07%
2018/10/01	0	0.00	5	31.85	31.95	-5	1,416	-0.35%
2018/09/13	1	30.20	0	0.00	30.30	1	1,654	0.06%
2018/09/11	10	30.04	0	0.00	30.90	10	1,642	0.61%
2018/09/10	3	30.00	0	0.00	30.20	3	1,629	0.18%
2018/09/07	4	30.44	0	0.00	30.40	4	1,615	0.25%
2018/09/06	2	31.05	0	0.00	31.05	2	1,599	0.13%
2018/09/04	0	0.00	1	31.55	31.50	-1	1,607	-0.06%
2018/08/31	6	31.48	0	0.00	31.80	6	1,590	0.38%
2018/08/30	2	31.55	0	0.00	31.80	2	1,574	0.13%
2018/08/28	9	31.27	15	31.20	31.10	-6	1,543	-0.39%
2018/08/27	15	30.06	8	30.34	31.20	7	1,500	0.47%
2018/08/24	22	32.02	11	33.24	31.50	11	1,371	0.80%
2018/08/15	1	35.10	0	0.00	35.30	1	1,233	0.08%
2018/08/10	2	36.90	0	0.00	36.80	2	1,241	0.16%
2018/08/03	0	0.00	2	37.30	37.25	-2	1,289	-0.16%
2018/08/02	1	37.15	0	0.00	37.10	1	1,285	0.08%
2018/08/01	2	37.30	0	0.00	37.50	2	1,276	0.16%
2018/07/31	0	0.00	3	40.22	40.30	-3	1,237	-0.24%
2018/07/25	0	0.00	1	39.20	39.50	-1	1,160	-0.09%
2018/07/18	1	38.75	0	0.00	38.65	1	1,175	0.09%
2018/07/17	1	38.70	1	38.50	38.55	0	1,173	0.00%
2018/07/16	1	38.90	0	0.00	38.85	1	1,176	0.09%
2018/07/13	3	38.50	2	38.78	38.75	1	1,170	0.09%
2018/07/06	3	36.97	0	0.00	37.00	3	1,185	0.25%
2018/07/03	2	38.08	0	0.00	37.90	2	1,179	0.17%
2018/07/02	0	0.00	3	38.55	38.90	-3	1,160	-0.26%
2018/06/29	5	38.86	0	0.00	38.40	5	1,148	0.44%
2018/06/28	19	39.62	0	0.00	39.45	19	1,089	1.74%
2018/06/27	0	0.00	1	42.20	40.75	-1	1,041	-0.10%
2018/06/26	4	40.08	1	40.55	40.10	3	1,001	0.30%
2018/06/25	2	41.05	0	0.00	41.00	2	987	0.20%
2018/06/22	1	41.60	1	40.15	40.50	0	967	0.00%
2018/06/20	1	40.20	0	0.00	40.25	1	916	0.11%
2018/06/19	1	40.70	0	0.00	40.20	1	930	0.11%
2018/06/05	0	0.00	1	41.20	41.15	-1	937	-0.11%
2018/05/30	3	39.78	0	0.00	39.50	3	927	0.32%
2018/05/28	2	39.98	0	0.00	40.15	2	1,060	0.19%
2018/05/17	5	39.57	0	0.00	39.50	5	1,156	0.43%
2018/05/15	0	0.00	1	39.90	39.80	-1	1,159	-0.09%
2018/05/07	3	41.40	12	40.80	40.20	-9	1,323	-0.68%
2018/05/04	2	41.65	0	0.00	41.80	2	1,285	0.16%
2018/05/02	1	41.65	0	0.00	41.75	1	1,289	0.08%
2018/04/26	2	42.10	0	0.00	41.70	2	1,312	0.15%
2018/04/23	1	43.50	2	44.00	43.45	-1	1,314	-0.08%
2018/04/17	0	0.00	1	43.95	43.90	-1	1,325	-0.08%
2018/04/16	1	44.05	0	0.00	44.10	1	1,330	0.08%
2018/04/11	1	44.35	0.1	44.35	44.20	0.9	1,340	0.07%
2018/04/09	0	0.00	1	44.50	44.40	-1	1,355	-0.07%
2018/04/03	1	44.35	0	0.00	44.60	1	1,358	0.07%
2018/03/27	1	45.20	2	45.28	45.25	-1	1,392	-0.07%
2018/03/23	2	44.23	0	0.00	44.10	2	1,396	0.14%
2018/03/20	3	45.00	0	0.00	45.15	3	1,419	0.21%
2018/03/12	10	45.80	26	45.74	45.70	-16	1,478	-1.08%
2018/03/07	1	45.95	0	0.00	45.95	1	1,553	0.06%
2018/03/06	3	46.23	2	46.90	46.20	1	1,572	0.06%
2018/03/05	11	47.15	10	46.60	46.60	1	1,588	0.06%
2018/03/02	5	47.29	1	47.70	47.55	4	1,589	0.25%
2018/03/01	0	0.00	15	47.18	47.50	-15	1,521	-0.99%
2018/02/27	0	0.00	1	46.05	46.10	-1	1,475	-0.07%
2018/02/26	10	45.80	0	0.00	45.75	10	1,505	0.66%
2018/02/22	0	0.00	2	46.10	46.10	-2	1,568	-0.13%
2018/02/21	0	0.00	3	45.53	45.85	-3	1,608	-0.19%
2018/02/12	0	0.00	4	44.80	44.70	-4	1,606	-0.25%
2018/02/09	4	43.80	0	0.00	43.80	4	1,633	0.24%
2018/02/08	2	44.65	1	45.10	44.70	1	1,652	0.06%
2018/02/07	0	0.00	1	45.40	45.05	-1	1,675	-0.06%
2018/02/06	1	44.10	11	44.75	44.95	-10	1,732	-0.58%
2018/02/01	0	0.00	12	46.34	45.80	-12	1,866	-0.64%
2018/01/25	0	0.00	3	45.30	45.05	-3	2,479	-0.12%
2018/01/23	0	0.00	8.1	45.59	45.20	-8.1	2,479	-0.33%
2018/01/18	9	45.92	2	46.00	45.45	7	2,511	0.28%
2018/01/12	10	45.25	2	44.90	44.60	8	2,553	0.31%
2018/01/11	2	44.45	0	0.00	44.45	2	2,537	0.08%
2018/01/10	1	44.95	0	0.00	44.60	1	2,540	0.04%
2018/01/02	13	45.14	7	45.14	45.25	6	2,557	0.23%