億光 (2393)-永豐金-永康券商分點個股進出

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
78.9
漲跌
▲1.2
漲幅
+1.54%
成交量
6,256張
產業
上市光電類股
648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

億光 (2393)籌碼相關－永豐金-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6	79.42	0	0.00	78.90	6	3,070	0.20%
2024/11/21	1	78.40	2	77.60	77.70	-1	2,983	-0.03%
2024/11/20	7	77.27	6	77.53	76.90	1	2,926	0.03%
2024/11/19	50	75.99	50	76.10	75.50	0	2,860	0.00%
2024/11/18	32.1	76.88	32	76.85	74.80	0.1	2,799	0.00%
2024/11/15	6	76.23	5	76.60	76.70	1	2,762	0.04%
2024/11/14	3	75.50	16	76.46	77.60	-13	2,751	-0.47%
2024/11/13	14	77.25	6	76.73	76.00	8	2,736	0.29%
2024/11/12	2	84.30	16	84.49	82.10	-14	2,680	-0.52%
2024/11/11	1	84.30	0	0.00	85.80	1	2,684	0.04%
2024/11/08	6	84.20	1.1	84.40	84.50	5	2,671	0.19%
2024/11/07	2	82.50	1	83.40	83.40	1	2,670	0.04%
2024/11/06	3	83.80	4	80.80	83.30	-1	2,706	-0.04%
2024/11/05	0	0.00	4	80.35	80.70	-4	2,713	-0.15%
2024/11/04	8.1	83.39	6	82.15	81.80	2.1	2,729	0.08%
2024/11/01	6	84.40	5	84.60	85.00	1	2,743	0.04%
2024/10/30	6	85.07	13	84.55	83.80	-7	2,765	-0.25%
2024/10/29	6	83.15	1	83.40	84.70	5	2,895	0.17%
2024/10/28	9	83.31	4	85.25	84.20	5	2,954	0.17%
2024/10/25	7	82.43	2	82.70	82.80	5	2,949	0.17%
2024/10/23	3	80.90	3.1	82.66	80.90	-0.1	3,066	0.00%
2024/10/22	0	0.00	1	79.50	80.50	-1	3,037	-0.03%
2024/10/18	0	77.40	1	77.80	78.00	-1	3,077	-0.03%
2024/10/17	2	78.05	2	77.10	77.10	0	3,113	0.00%
2024/10/15	1	77.00	0	77.60	76.60	1	3,113	0.03%
2024/10/14	3	76.87	3	78.00	78.00	0	3,161	0.00%
2024/10/11	0	0.00	2	76.00	77.20	-2	3,160	-0.06%
2024/10/08	0.1	72.80	1	72.40	73.40	-0.9	3,139	-0.03%
2024/10/07	2	74.45	0	0.00	74.70	2	3,147	0.06%
2024/10/04	0	0.00	0	75.90	75.90	0	3,161	0.00%
2024/09/27	3	77.40	3	77.40	77.40	0	3,489	0.00%
2024/09/25	13	79.02	13	79.30	79.10	0	3,894	0.00%
2024/09/20	1	78.60	0	0.00	78.50	1	3,954	0.03%
2024/09/18	1	77.80	0	0.00	77.00	1	4,054	0.02%
2024/09/16	2	80.95	0	0.00	80.70	2	4,067	0.05%
2024/09/13	0	0.00	1	82.60	82.40	-1	4,134	-0.02%
2024/09/10	3	83.70	2	83.80	82.20	1	4,279	0.02%
2024/09/06	0	0.00	2	82.90	82.70	-2	4,326	-0.05%
2024/09/05	4	82.55	5	82.48	81.30	-1	4,311	-0.02%
2024/09/04	2	82.30	0	0.00	82.00	2	4,289	0.05%
2024/09/03	3	82.60	3	83.10	83.40	0	4,265	0.00%
2024/09/02	6	82.83	6.1	81.31	82.90	-0.1	4,249	0.00%
2024/08/28	0	0.00	1	79.20	77.90	-1	4,208	-0.02%
2024/08/22	0	0.00	1	78.00	77.60	-1	4,387	-0.02%
2024/08/21	2	78.60	1	79.80	78.50	1	4,417	0.02%
2024/08/14	2	78.40	2	79.70	79.90	0	4,576	0.00%
2024/08/13	0	0.00	1	74.90	77.00	-1	4,576	-0.02%
2024/08/12	1	74.30	0	0.00	75.10	1	4,632	0.02%
2024/08/09	2	74.10	0	0.00	73.70	2	4,693	0.04%
2024/08/07	0	0.00	1	70.80	72.80	-1	4,723	-0.02%
2024/08/06	0	0.00	2	65.30	66.20	-2	4,772	-0.04%
2024/08/01	1	74.40	1	73.20	73.20	0	4,898	0.00%
2024/07/31	0	0.00	2	78.70	78.00	-2	4,830	-0.04%
2024/07/30	3	79.90	3	80.37	80.20	0	4,784	0.00%
2024/07/29	5.1	84.25	6	83.97	81.20	-1	4,753	-0.02%
2024/07/23	7	79.96	5	80.10	80.00	2	4,662	0.04%
2024/07/22	2	79.20	2	78.95	79.20	0	4,663	0.00%
2024/07/19	1	79.60	4	79.70	79.60	-3	4,658	-0.06%
2024/07/18	1	79.60	2	80.35	81.20	-1	4,670	-0.02%
2024/07/17	2	79.60	18	79.10	79.20	-16	4,666	-0.34%
2024/07/16	0	0.00	1	80.40	79.90	-1	4,700	-0.02%
2024/07/15	1	79.90	1	79.40	80.60	0	4,749	0.00%
2024/07/12	7	78.20	1	78.70	78.60	6	4,752	0.13%
2024/07/11	0	0.00	3	76.17	76.70	-3	4,749	-0.06%
2024/07/10	1	75.40	0	0.00	75.50	1	4,793	0.02%
2024/07/09	0	0.00	8.1	75.31	75.20	-8.1	4,815	-0.17%
2024/07/08	17	77.76	16	77.50	76.50	1	4,789	0.02%
2024/07/05	5	79.14	5	79.60	78.00	0	4,805	0.00%
2024/07/04	2.1	80.78	0	0.00	79.30	2.1	4,869	0.04%
2024/07/03	29	83.03	38	82.68	82.90	-9	4,852	-0.19%
2024/07/02	152.1	82.90	144.1	83.76	81.90	8.1	4,718	0.17%	大買/大賣/
2024/07/01	75	76.73	76	77.00	76.60	-1	4,398	-0.02%
2024/06/27	0	0.00	1	77.00	77.50	-1	4,239	-0.02%
2024/06/26	16	77.33	13	77.53	76.50	3	4,227	0.07%
2024/06/25	0.1	77.60	0	0.00	76.20	0.1	4,185	0.00%
2024/06/24	20	78.21	5.1	79.60	79.70	15	4,110	0.36%
2024/06/21	0.2	77.91	10	78.98	78.90	-9.9	4,058	-0.24%
2024/06/20	18	79.54	20	79.12	78.60	-2	3,993	-0.05%
2024/06/19	3	79.43	1	79.70	80.50	2	3,956	0.05%
2024/06/18	13	79.88	4.1	79.33	79.70	9	3,906	0.23%
2024/06/17	3	77.20	4	76.50	77.50	-1	3,872	-0.03%
2024/06/14	1	74.50	0	0.00	75.20	1	3,847	0.03%
2024/06/13	0	0.00	1.1	75.42	75.90	-1.1	3,838	-0.03%
2024/06/07	0	0.00	5	70.90	72.20	-5	3,809	-0.13%
2024/06/06	0	0.00	7	71.47	72.00	-7	3,801	-0.18%
2024/06/05	2	72.65	1	73.10	73.10	1	3,782	0.03%
2024/06/04	2	72.20	0	0.00	72.00	2	3,778	0.05%
2024/06/03	13	72.82	5	71.30	71.80	8	3,779	0.21%
2024/05/31	14	72.68	10	72.56	72.20	4	3,763	0.11%
2024/05/30	0.1	73.13	10	73.11	72.40	-10	3,722	-0.27%
2024/05/29	7	71.10	0	0.00	71.80	7	3,647	0.19%
2024/05/28	6	72.12	2.1	71.31	72.00	4	3,654	0.11%
2024/05/27	3	70.87	4	70.20	70.70	-1	3,640	-0.03%
2024/05/23	0	0.00	2	70.30	70.10	-2	3,571	-0.06%
2024/05/22	0	0.00	1	70.00	70.10	-1	3,543	-0.03%
2024/05/21	0	0.00	1	69.90	70.10	-1	3,497	-0.03%
2024/05/20	1	68.00	5	68.10	68.40	-4	3,437	-0.12%
2024/05/17	3.1	68.59	0	0.00	68.60	3.1	3,386	0.09%
2024/05/15	0	0.00	8	68.98	69.80	-8	3,262	-0.25%
2024/05/14	0	0.00	1.1	70.03	69.80	-1.1	3,198	-0.03%
2024/05/13	5	68.54	2.1	69.14	68.70	3	3,129	0.09%
2024/05/10	13	67.33	15	67.41	68.20	-2	3,097	-0.06%
2024/05/09	4	67.05	2	67.40	65.40	2	3,000	0.07%
2024/05/08	7	69.71	8.1	69.32	69.30	-1.1	2,851	-0.04%
2024/05/07	3	69.00	4	68.78	68.70	-1	2,761	-0.04%
2024/05/06	2	67.75	3	67.13	67.60	-1	2,676	-0.04%
2024/05/03	0	0.00	2	64.50	64.80	-2	2,567	-0.08%
2024/05/02	0	0.00	6	63.68	63.40	-6	2,525	-0.24%
2024/04/30	6	63.28	0.2	63.20	63.10	5.8	2,482	0.24%
2024/04/29	6	62.65	0	0.00	62.50	6	2,460	0.24%
2024/04/26	4	61.20	1	61.20	61.20	3	2,404	0.12%
2024/04/24	1	61.90	2	61.80	61.70	-1	2,344	-0.04%
2024/04/23	0	60.40	1	59.70	59.30	-1	2,299	-0.04%
2024/04/22	5	58.80	2	58.50	57.90	3	2,261	0.13%
2024/04/18	0	0.00	0.5	62.30	62.40	-0.5	2,125	-0.02%
2024/04/17	3	60.30	1	61.00	60.80	2	2,068	0.10%
2024/04/16	0	0.00	1	60.00	59.80	-1	2,027	-0.05%
2024/04/15	0	0.00	20	60.90	60.90	-20	1,976	-1.01%
2024/04/12	2	60.80	3	61.13	60.70	-1	1,949	-0.05%
2024/04/11	0	0.00	1	61.20	60.80	-1	1,952	-0.05%
2024/04/10	11	61.35	7	60.89	61.50	4	1,893	0.21%
2024/04/09	5	58.22	4	58.73	58.10	1	1,769	0.06%
2024/04/08	1	57.70	0	0.00	57.50	1	1,718	0.06%
2024/04/01	0	0.00	0.1	54.20	54.10	-0.1	1,666	-0.01%
2024/03/22	0	0.00	1	53.90	54.10	-1	1,631	-0.06%
2024/03/21	0.6	53.30	9	53.20	53.50	-8.4	1,577	-0.53%
2024/03/18	0	53.30	0	0.00	53.40	0	1,522	0.00%
2024/03/15	0.1	53.70	0	0.00	53.10	0.1	1,503	0.01%
2024/03/14	3	52.97	5	53.10	53.30	-2	1,465	-0.14%
2024/03/13	3	52.73	1	53.00	52.50	2	1,403	0.14%
2024/03/11	0	0.00	1	51.30	51.30	-1	1,372	-0.07%
2024/03/08	0	0.00	2	51.30	50.80	-2	1,378	-0.15%
2024/03/04	4	51.70	1	51.70	51.40	3	1,350	0.22%
2024/03/01	7	51.31	0	0.00	51.70	7	1,331	0.53%
2024/02/26	0	0.00	0.1	50.40	50.40	-0.1	1,271	-0.01%
2024/02/23	0	0.00	1.1	50.30	50.10	-1.1	1,274	-0.09%
2024/02/22	0	0.00	0.1	50.20	50.10	-0.1	1,274	-0.01%
2024/02/20	0.3	49.90	0	0.00	49.75	0.3	1,274	0.02%
2024/02/19	0	0.00	3	50.00	49.95	-3	1,266	-0.24%
2024/02/15	0	0.00	2	48.55	49.05	-2	1,244	-0.16%
2024/02/02	0.5	48.20	0	0.00	48.20	0.5	1,226	0.04%
2024/01/31	0	48.80	0	0.00	48.50	0	1,211	0.00%
2024/01/30	0	48.50	0	0.00	48.50	0	1,213	0.00%
2024/01/29	0	49.10	1	48.45	48.50	-1	1,207	-0.08%
2024/01/23	0	0.00	1	49.45	49.05	-1	1,177	-0.08%
2024/01/22	0	0.00	2	48.48	48.60	-2	1,157	-0.17%
2024/01/18	0.4	47.45	0	0.00	47.75	0.4	1,148	0.03%
2024/01/12	1.3	49.12	0	0.00	48.75	1.3	1,137	0.11%
2024/01/09	1	48.60	20	48.48	48.70	-19	1,189	-1.60%
2024/01/08	0	0.00	20	48.29	48.50	-20	1,185	-1.69%
2024/01/05	0.1	49.45	0	0.00	48.80	0.1	1,173	0.01%
2024/01/04	18	50.16	0	0.00	50.20	18	1,128	1.59%
2024/01/03	0.1	49.75	0	0.00	49.70	0.1	1,141	0.01%
2024/01/02	19	50.41	5	50.00	50.30	14	1,133	1.23%
2023/12/29	7	49.93	6	49.68	50.00	1	1,095	0.09%
2023/12/27	0.1	48.39	0	0.00	48.25	0.1	1,019	0.01%
2023/12/25	2	48.55	0	0.00	48.40	2	1,003	0.20%
2023/12/22	0	0.00	1	47.60	47.60	-1	979	-0.10%
2023/12/21	1	47.15	0	0.00	46.90	1	964	0.10%
2023/12/18	0	0.00	0.1	47.30	46.90	-0.1	949	-0.01%
2023/12/15	1	47.25	0	47.50	47.10	1	952	0.10%
2023/12/14	0	0.00	1	47.10	47.05	-1	937	-0.11%
2023/12/11	1	46.90	0	0.00	46.95	1	918	0.11%
2023/12/08	1	46.30	0	0.00	46.35	1	914	0.11%
2023/12/05	1	46.30	0	0.00	47.00	1	888	0.11%
2023/12/04	3	47.05	0	0.00	46.90	3	881	0.34%
2023/11/30	0	0.00	1	46.90	46.70	-1	877	-0.11%
2023/11/24	0.1	46.85	0	0.00	46.60	0.1	860	0.01%
2023/11/21	1	46.15	0	0.00	46.05	1	848	0.12%
2023/11/20	0	0.00	1	46.20	46.05	-1	839	-0.12%
2023/11/14	0	0.00	2	45.00	44.90	-2	915	-0.22%
2023/11/01	2	44.35	0	0.00	44.35	2	1,003	0.20%
2023/10/25	1	44.25	0	0.00	44.15	1	1,210	0.08%
2023/10/20	0.4	44.18	0	0.00	43.75	0.4	1,251	0.03%
2023/10/19	2	44.50	0	0.00	44.55	2	1,265	0.16%
2023/10/11	2	44.85	1	44.85	44.85	1	1,287	0.08%
2023/10/05	0	0.00	1	46.05	46.15	-1	1,302	-0.08%
2023/10/03	1	46.70	0	0.00	46.70	1	1,350	0.07%
2023/09/18	0	47.90	0	0.00	48.10	0	1,743	0.00%
2023/09/13	0	0.00	1	47.75	47.85	-1	1,777	-0.06%
2023/09/06	3	47.50	0	0.00	47.95	3	1,893	0.16%
2023/08/24	0	0.00	3	47.00	46.35	-3	2,196	-0.14%
2023/08/22	1	45.65	0	0.00	45.40	1	2,219	0.05%
2023/08/21	3	45.28	0	0.00	45.20	3	2,227	0.13%
2023/08/14	2	49.00	2	48.20	48.30	0	2,528	0.00%
2023/08/10	0	0.00	2	48.48	48.20	-2	2,605	-0.08%
2023/08/07	0	0.00	1	48.75	48.75	-1	2,697	-0.04%
2023/08/04	1	48.65	0	0.00	49.00	1	2,695	0.04%
2023/08/02	1	49.00	0	0.00	48.60	1	2,674	0.04%
2023/07/25	0	0.00	1	52.70	52.50	-1	2,442	-0.04%
2023/07/12	0	0.00	1	54.60	54.20	-1	2,270	-0.04%
2023/07/11	1	54.20	0	0.00	54.30	1	2,242	0.04%
2023/07/10	1	53.30	0	0.00	53.10	1	2,217	0.05%
2023/07/06	1	54.60	9	54.69	54.40	-8	2,152	-0.37%
2023/07/05	0	0.00	2	53.50	53.50	-2	2,047	-0.10%
2023/06/30	0	0.00	1	51.80	51.70	-1	1,956	-0.05%
2023/06/29	0	0.00	1	51.20	51.20	-1	1,982	-0.05%
2023/06/28	0	0.00	2	51.15	51.10	-2	1,975	-0.10%
2023/06/27	0	0.00	6	51.50	49.90	-6	1,943	-0.31%
2023/06/26	8	51.09	2	50.50	51.20	6	1,939	0.31%
2023/06/16	5	49.90	2	49.10	48.95	3	1,887	0.16%
2023/06/15	1	49.95	2	49.88	49.85	-1	1,858	-0.05%
2023/06/14	0	0.00	2	50.30	50.30	-2	1,850	-0.11%
2023/06/13	0	0.00	1	49.95	50.00	-1	1,831	-0.05%
2023/06/12	0	0.00	1	48.65	48.55	-1	1,793	-0.06%
2023/06/09	1	49.55	2	48.53	49.70	-1	1,772	-0.06%
2023/06/08	0	0.00	2	50.10	49.55	-2	1,748	-0.11%
2023/06/07	9	50.24	6	50.18	50.30	3	1,725	0.17%
2023/06/06	0	0.00	1	49.45	49.50	-1	1,665	-0.06%
2023/06/02	0	0.00	10	48.63	48.80	-10	1,603	-0.62%
2023/06/01	4	48.40	1	47.85	48.40	3	1,590	0.19%
2023/05/30	1	47.05	1	46.75	47.00	0	1,520	0.00%
2023/05/29	1	47.15	0.2	47.05	47.30	0.8	1,505	0.05%
2023/05/26	0	0.00	2.1	46.70	46.70	-2.1	1,482	-0.14%
2023/05/25	2	46.50	0	0.00	46.55	2	1,474	0.14%
2023/05/24	0	0.00	5	46.85	46.95	-5	1,461	-0.34%
2023/05/22	0.1	46.05	0	45.90	45.50	0	1,437	0.00%
2023/05/19	1	46.45	12	46.18	46.45	-11	1,406	-0.78%
2023/05/18	18.1	45.89	11.1	45.10	46.15	7	1,324	0.52%
2023/05/17	1	43.40	6	43.46	43.45	-5	1,100	-0.45%
2023/05/15	0	0.00	2	42.00	41.90	-2	995	-0.20%
2023/05/12	0.1	41.95	1	41.90	42.00	-0.9	967	-0.09%
2023/05/11	1	41.30	0	0.00	41.00	1	953	0.10%
2023/05/10	0	0.00	1	40.40	40.40	-1	915	-0.11%
2023/05/08	0.2	40.45	0	0.00	40.50	0.2	926	0.02%
2023/05/03	0	0.00	1	40.25	40.10	-1	964	-0.10%
2023/04/20	1	40.10	0	0.00	39.90	1	951	0.11%
2023/04/17	0.2	40.50	0	0.00	40.40	0.2	941	0.02%
2023/03/31	1	40.60	2	40.15	40.05	-1	902	-0.11%
2023/03/30	6	41.17	2	40.95	40.55	4	871	0.46%
2023/03/28	0	0.00	1	39.75	39.80	-1	819	-0.12%
2023/03/27	1	40.20	0	0.00	40.20	1	812	0.12%
2023/03/24	2	40.60	1	40.55	40.55	1	791	0.13%
2023/03/21	0	0.00	1	39.30	39.30	-1	747	-0.13%
2023/03/17	0	0.00	1	39.05	39.05	-1	737	-0.14%
2023/03/09	0	0.00	2	39.45	39.40	-2	703	-0.28%
2023/03/02	0	0.00	0.1	38.85	38.75	-0.1	642	-0.02%
2023/03/01	0	0.00	1	38.55	38.65	-1	641	-0.16%
2023/02/23	1	38.90	0	0.00	38.85	1	622	0.16%
2023/02/21	0	0.00	6.2	38.99	39.20	-6.2	601	-1.03%
2023/02/20	1.2	37.86	2	38.00	38.05	-0.8	566	-0.14%
2023/02/17	2	37.30	0	0.00	37.55	2	560	0.36%
2023/02/16	2	37.10	2	37.35	37.30	0	564	0.00%
2023/02/14	2	36.95	0	0.00	37.00	2	570	0.35%
2023/02/09	1	37.40	3	37.50	37.30	-2	558	-0.36%
2023/02/08	4	37.83	0	0.00	37.90	4	547	0.73%
2023/02/07	2	37.40	0	0.00	37.40	2	530	0.38%
2023/02/06	0.1	37.60	0	0.00	37.70	0.1	525	0.02%
2023/02/02	0	0.00	1	38.20	37.95	-1	511	-0.20%
2023/01/30	2	36.95	2	36.95	37.25	0	481	0.00%
2023/01/12	0	0.00	1	37.10	37.10	-1	506	-0.20%
2023/01/09	3	37.38	0	0.00	37.40	3	517	0.58%
2023/01/06	0	0.00	2	37.25	37.20	-2	517	-0.39%
2022/12/14	0	0.00	1	38.40	38.50	-1	615	-0.16%
2022/12/06	0	0.00	1	37.75	37.70	-1	620	-0.16%
2022/12/02	0	0.00	1	38.15	38.30	-1	617	-0.16%
2022/11/30	0	0.00	1	37.70	37.55	-1	616	-0.16%
2022/11/28	0	0.00	1	36.90	36.90	-1	610	-0.16%
2022/11/22	1	36.70	0	0.00	36.70	1	627	0.16%
2022/11/21	1	37.05	0	0.00	37.10	1	636	0.16%
2022/11/15	0	0.00	2	37.40	37.45	-2	658	-0.30%
2022/11/14	0	0.00	1	36.95	36.90	-1	663	-0.15%
2022/11/07	1	35.90	0	0.00	35.70	1	741	0.13%
2022/11/02	0	0.00	1	35.45	35.45	-1	793	-0.13%
2022/10/31	1	34.30	0	0.00	34.25	1	796	0.13%
2022/10/20	1	34.40	1	35.80	35.50	0	993	0.00%
2022/10/06	2	35.10	0	0.00	35.20	2	1,046	0.19%
2022/09/16	0	0.00	1	37.60	37.60	-1	1,150	-0.09%
2022/09/13	0	0.00	1	38.65	38.15	-1	1,177	-0.08%
2022/09/12	0	0.00	2	38.28	38.30	-2	1,197	-0.17%
2022/09/07	0	0.00	1	37.40	37.40	-1	1,225	-0.08%
2022/09/02	1	38.75	0	0.00	38.80	1	1,261	0.08%
2022/08/31	0	0.00	19	38.90	39.35	-19	1,282	-1.48%
2022/08/30	0	0.00	1	39.00	38.75	-1	1,284	-0.08%
2022/08/24	10	38.40	0	0.00	38.40	10	1,297	0.77%
2022/08/19	0	0.00	5	39.53	39.65	-5	1,296	-0.39%
2022/08/17	4	38.88	0	0.00	38.65	4	1,281	0.31%
2022/08/15	0	0.00	3	39.37	39.40	-3	1,265	-0.24%
2022/08/08	10	37.00	0	0.00	37.05	10	1,254	0.80%
2022/08/05	3	36.50	0	0.00	37.00	3	1,284	0.23%
2022/08/04	1	36.20	5	36.03	36.25	-4	1,301	-0.31%
2022/08/03	1	36.60	0	0.00	36.55	1	1,297	0.08%
2022/08/02	1	41.10	0	0.00	40.95	1	1,230	0.08%
2022/08/01	1	41.50	0	0.00	41.50	1	1,222	0.08%
2022/07/29	1	41.65	0	0.00	41.55	1	1,204	0.08%
2022/07/26	3	41.65	2	41.43	41.30	1	1,238	0.08%
2022/07/25	0	41.98	0	0.00	41.75	0	1,263	0.00%
2022/07/22	2	42.05	0	0.00	42.00	2	1,277	0.16%
2022/07/06	1	38.80	0	0.00	38.75	1	1,358	0.07%
2022/07/01	4	39.98	0	0.00	39.25	4	1,408	0.28%
2022/06/29	1	42.00	0	0.00	42.25	1	1,382	0.07%
2022/06/27	0	0.00	2	43.00	42.80	-2	1,448	-0.14%
2022/06/24	2	41.75	0	0.00	41.80	2	1,498	0.13%
2022/06/23	1	41.55	0	0.00	41.90	1	1,524	0.07%
2022/06/20	1	42.05	0	0.00	41.50	1	1,560	0.06%
2022/06/17	1	42.05	0	0.00	41.85	1	1,557	0.06%
2022/06/16	0	43.50	0	0.00	42.55	0	1,556	0.00%
2022/06/15	0.3	43.52	0	0.00	43.40	0.3	1,567	0.02%
2022/06/14	1	42.60	0	0.00	42.60	1	1,584	0.06%
2022/06/13	0	0.00	1	43.15	43.15	-1	1,583	-0.06%
2022/06/02	1	44.95	0	0.00	44.75	1	1,660	0.06%
2022/05/27	1	44.50	0	0.00	44.10	1	1,782	0.06%
2022/05/24	1	44.25	3	44.28	44.15	-2	1,958	-0.10%
2022/05/20	2	45.55	0	0.00	45.55	2	2,061	0.10%
2022/05/19	5	45.17	4	45.46	45.60	1	2,118	0.05%
2022/05/18	3	44.80	9	44.94	45.20	-6	2,127	-0.28%
2022/05/17	6	44.28	1	44.50	44.40	5	2,143	0.23%
2022/05/16	2	43.00	3	43.38	43.80	-1	2,159	-0.05%
2022/05/12	2.1	40.98	0	0.00	40.90	2.1	2,271	0.09%
2022/05/10	2	42.55	0	0.00	43.10	2	2,500	0.08%
2022/05/04	1	43.65	0	0.00	43.25	1	2,780	0.04%
2022/05/03	2	43.25	0	0.00	43.50	2	2,861	0.07%
2022/04/28	1	43.10	0	0.00	43.30	1	3,174	0.03%
2022/04/27	1	43.25	3	42.85	43.05	-2	3,817	-0.05%
2022/04/26	0.2	44.45	0	0.00	44.40	0.2	4,137	0.00%
2022/04/25	0	0.00	1	44.10	44.00	-1	4,651	-0.02%
2022/04/21	1	45.35	0	0.00	45.50	1	5,049	0.02%
2022/04/20	0.1	45.35	0	0.00	45.50	0.1	5,144	0.00%
2022/04/19	1	46.35	0	0.00	45.90	1	5,183	0.02%
2022/04/18	5	45.95	1	46.10	46.20	4	5,203	0.08%
2022/04/15	0	0.00	1	45.90	46.05	-1	5,231	-0.02%
2022/04/14	1	46.00	0	0.00	46.05	1	5,257	0.02%
2022/04/13	1	46.45	1	46.35	46.60	0	5,269	0.00%
2022/04/12	1	45.30	0	0.00	45.40	1	5,282	0.02%
2022/04/11	1	46.45	0	0.00	46.35	1	5,295	0.02%
2022/04/07	1	47.60	0	0.00	47.15	1	5,386	0.02%
2022/03/31	2	48.85	0	0.00	48.80	2	5,399	0.04%
2022/03/30	2	48.73	0	0.00	48.55	2	5,405	0.04%
2022/03/29	2	48.95	0	0.00	49.00	2	5,372	0.04%
2022/03/18	0	0.00	1	49.10	49.45	-1	5,328	-0.02%
2022/03/17	0	0.00	1	48.80	49.00	-1	5,339	-0.02%
2022/03/16	1	47.15	0	0.00	47.20	1	5,330	0.02%
2022/03/15	1.1	47.17	0	0.00	47.45	1.1	5,346	0.02%
2022/03/14	0	0.00	1	48.55	48.50	-1	5,357	-0.02%
2022/03/09	0	0.00	1	47.20	47.65	-1	5,446	-0.02%
2022/03/08	2	47.43	0	0.00	46.70	2	5,505	0.04%
2022/03/07	2	47.65	0	0.00	48.00	2	5,519	0.04%
2022/03/04	0	0.00	1	49.80	49.50	-1	5,546	-0.02%
2022/03/03	1	50.20	1	50.40	50.20	0	5,607	0.00%
2022/03/02	1	50.00	0	0.00	50.20	1	5,742	0.02%
2022/03/01	2	49.60	21	49.57	50.60	-19	5,917	-0.32%
2022/02/25	4	49.75	4	49.69	49.60	0	6,680	0.00%
2022/02/24	25	49.84	4	49.70	49.60	21	6,893	0.30%
2022/02/23	2	51.35	1	51.50	51.40	1	6,855	0.01%
2022/02/22	5	50.84	20	51.41	50.70	-15	6,845	-0.22%
2022/02/21	4.1	52.13	0	0.00	52.10	4.1	6,781	0.06%
2022/02/18	2	52.75	0	0.00	53.00	2	6,731	0.03%
2022/02/17	2	53.50	2	53.11	52.90	0	6,720	0.00%
2022/02/16	0	53.20	0	0.00	53.10	0	6,713	0.00%
2022/02/15	4	53.55	1	53.70	53.10	3	6,681	0.04%
2022/02/14	2	54.20	0.1	54.40	54.10	2	6,610	0.03%
2022/02/11	24	56.32	3	56.20	56.20	21	6,546	0.32%
2022/02/10	25.1	56.29	27	55.87	55.70	-1.9	6,492	-0.03%
2022/02/09	3.1	54.88	5	55.46	56.30	-1.9	6,326	-0.03%
2022/02/08	0	0.00	2	54.85	54.50	-2	6,208	-0.03%
2022/02/07	5	54.14	5	53.70	53.70	0	6,166	0.00%
2022/01/26	3	53.60	3	53.93	53.60	0	6,104	0.00%
2022/01/25	2	53.75	2	53.80	53.50	0	6,099	0.00%
2022/01/24	13	53.21	15	53.75	54.90	-2	6,050	-0.03%
2022/01/21	8	55.11	37	55.13	54.40	-29	5,925	-0.49%
2022/01/20	163.1	57.69	127.3	58.62	56.30	35.8	5,727	0.63%	大買/大賣/
2022/01/19	29	56.72	30	56.91	57.00	-1	5,085	-0.02%
2022/01/18	51.3	56.50	58.2	55.97	57.00	-6.9	4,777	-0.14%
2022/01/17	6.2	54.67	16	54.27	54.60	-9.8	4,262	-0.23%
2022/01/14	3	52.47	1	51.90	51.80	2	4,001	0.05%
2022/01/13	5	53.38	7	53.01	53.40	-2	3,883	-0.05%
2022/01/12	5	52.62	1	52.10	52.20	4	3,800	0.11%
2022/01/07	3	51.97	0	0.00	51.80	3	3,717	0.08%
2022/01/05	0	0.00	5	52.70	52.70	-5	3,692	-0.14%
2022/01/04	1.1	52.81	5	52.50	52.60	-3.9	3,700	-0.11%
2022/01/03	2	53.55	2.1	53.42	53.40	-0.1	3,671	0.00%
2021/12/29	0	0.00	1	52.30	52.30	-1	3,575	-0.03%
2021/12/28	1	52.50	1	53.00	52.40	0	3,596	0.00%
2021/12/27	0	0.00	1	52.30	52.50	-1	3,601	-0.03%
2021/12/24	0	0.00	2	52.10	51.90	-2	3,593	-0.06%
2021/12/23	1	52.50	0	0.00	52.00	1	3,597	0.03%
2021/12/22	1	52.00	2	51.70	51.60	-1	3,630	-0.03%
2021/12/20	5	50.50	0	0.00	50.60	5	3,665	0.14%
2021/12/15	2.1	50.62	1	50.90	50.80	1.1	3,789	0.03%
2021/12/14	0	0.00	1	50.30	50.40	-1	3,783	-0.03%
2021/12/13	1	51.30	0	0.00	51.30	1	3,764	0.03%
2021/12/09	1	52.40	1	51.80	51.70	0	3,765	0.00%
2021/12/07	1	52.10	2	52.20	52.20	-1	3,747	-0.03%
2021/12/06	1	51.90	1	51.90	51.90	0	3,721	0.00%
2021/12/03	2	51.65	0	0.00	51.80	2	3,754	0.05%
2021/12/02	4	51.40	1	52.60	51.00	3	3,808	0.08%
2021/12/01	3	51.20	1	51.70	51.90	2	3,808	0.05%
2021/11/30	2	51.40	6	51.45	51.30	-4	3,856	-0.10%
2021/11/29	5	50.12	4	49.76	50.30	1	3,835	0.03%
2021/11/26	13	51.23	11	50.53	50.10	2	3,817	0.05%
2021/11/25	17	53.19	10	52.52	52.40	7	3,739	0.19%
2021/11/24	296	57.30	288	56.84	54.00	8	3,584	0.22%	大買/大賣/
2021/11/23	3	56.97	6	57.30	57.30	-3	2,883	-0.10%
2021/11/22	3	51.87	0	0.00	52.10	3	2,669	0.11%
2021/11/19	2	51.05	4	51.25	51.00	-2	2,758	-0.07%
2021/11/18	2	51.20	3	51.47	50.90	-1	2,832	-0.04%
2021/11/17	2	51.00	1	50.90	50.90	1	2,906	0.03%
2021/11/16	1	51.00	0	0.00	50.90	1	2,961	0.03%
2021/11/15	1	51.00	2	51.30	51.60	-1	3,041	-0.03%
2021/11/12	3	50.50	2	50.70	50.50	1	3,182	0.03%
2021/11/11	1	50.60	1	49.95	50.00	0	3,254	0.00%
2021/11/09	3	49.87	2	49.78	49.75	1	3,417	0.03%
2021/11/08	1	50.10	2	50.65	50.80	-1	3,475	-0.03%
2021/11/05	1	51.40	1	50.40	50.50	0	3,784	0.00%
2021/11/03	1	50.50	1	50.80	50.50	0	4,078	0.00%
2021/11/02	4	50.98	5	51.24	50.00	-1	4,176	-0.02%
2021/11/01	2	50.43	2	50.85	51.00	0	4,254	0.00%
2021/10/29	1	49.45	2	49.55	49.50	-1	4,507	-0.02%
2021/10/28	1	48.95	0	0.00	48.80	1	4,728	0.02%
2021/10/27	2	48.75	2	48.70	48.80	0	4,876	0.00%
2021/10/26	0	0.00	2	48.73	48.70	-2	5,136	-0.04%
2021/10/22	1	47.00	1	47.70	47.60	0	5,609	0.00%
2021/10/21	1	47.30	1	48.10	47.00	0	5,839	0.00%
2021/10/19	1	46.85	0	0.00	46.80	1	6,434	0.02%
2021/10/15	2	45.95	2	46.03	45.95	0	7,116	0.00%
2021/10/13	0	0.00	1	44.55	44.65	-1	7,295	-0.01%
2021/10/08	2	46.80	0	0.00	46.05	2	7,430	0.03%
2021/10/07	1	46.50	1	47.05	46.90	0	7,528	0.00%
2021/10/04	2	46.48	0.5	45.83	45.65	1.6	8,575	0.02%
2021/09/30	1	47.55	0	0.00	47.70	1	8,635	0.01%
2021/09/29	30	48.59	30	47.50	47.50	0	8,701	0.00%
2021/09/28	4	49.40	4	49.61	49.60	0	8,753	0.00%
2021/09/27	1	49.65	6	49.76	49.35	-5	8,799	-0.06%
2021/09/24	5	49.90	0	0.00	50.10	5	8,835	0.06%
2021/09/23	2	49.03	1	49.50	49.20	1	8,824	0.01%
2021/09/22	0	0.00	1	49.30	49.70	-1	8,859	-0.01%
2021/09/17	1	50.70	1	51.10	51.00	0	8,927	0.00%
2021/09/16	1	51.00	1	50.80	50.90	0	9,172	0.00%
2021/09/15	13	51.11	12	51.00	51.00	1	9,445	0.01%
2021/09/08	2	51.95	0	0.00	51.40	2	9,874	0.02%
2021/09/07	4	52.90	6	52.87	53.80	-2	9,859	-0.02%
2021/09/06	3	54.13	2	54.50	53.60	1	9,888	0.01%
2021/09/03	45	54.30	50	54.50	54.90	-5	10,022	-0.05%
2021/09/02	4	56.13	13	56.22	55.30	-9	10,037	-0.09%
2021/09/01	7	56.20	4	56.40	57.30	3	10,045	0.03%
2021/08/31	27.5	54.83	25	54.98	55.40	2.5	10,046	0.02%
2021/08/30	3	55.43	1	55.80	55.80	2	10,042	0.02%
2021/08/27	10	55.67	3	56.50	55.90	7	10,095	0.07%
2021/08/26	1	54.60	2	54.65	55.30	-1	10,084	-0.01%
2021/08/25	8	54.68	19	54.42	55.30	-11	10,131	-0.11%
2021/08/24	15	53.60	0	0.00	52.90	15	10,063	0.15%
2021/08/23	5	53.38	2	54.05	54.10	3	10,023	0.03%
2021/08/20	0	0.00	1	51.60	51.80	-1	9,996	-0.01%
2021/08/19	1	53.30	1	51.00	51.00	0	10,086	0.00%
2021/08/18	7	54.63	7	55.00	55.50	0	10,269	0.00%
2021/08/17	1	54.50	0	0.00	53.70	1	10,262	0.01%
2021/08/16	2	56.40	4	56.65	56.20	-2	10,260	-0.02%
2021/08/13	15	56.75	25	56.58	56.30	-10	10,209	-0.10%
2021/08/12	0	0.00	6	57.07	57.80	-6	10,116	-0.06%
2021/08/11	6	58.97	17	60.28	56.70	-11	10,071	-0.11%
2021/08/10	2	62.95	4	63.23	62.90	-2	9,811	-0.02%
2021/08/09	3	63.77	4	63.58	63.00	-1	9,735	-0.01%
2021/08/06	2.2	66.48	0	0.00	66.50	2.2	9,614	0.02%
2021/08/05	2	68.15	8	68.48	67.90	-6	9,582	-0.06%
2021/08/04	20	68.12	3	68.00	67.20	17	9,543	0.18%
2021/08/03	3.1	65.76	41	65.56	66.00	-37.9	9,336	-0.41%
2021/08/02	1	64.60	2	64.00	64.10	-1	9,122	-0.01%
2021/07/30	21	64.23	11	64.35	62.60	10	9,012	0.11%
2021/07/29	11	61.00	23	63.00	64.50	-12	8,776	-0.14%
2021/07/28	9	58.62	8	59.28	59.70	1	8,538	0.01%
2021/07/27	19	63.40	7.1	63.30	62.60	12	8,470	0.14%
2021/07/26	66.1	63.84	47	63.40	63.90	19.1	8,311	0.23%
2021/07/23	18	60.31	11	60.82	59.70	7	8,023	0.09%
2021/07/22	20	59.48	8	59.56	59.40	12	7,767	0.15%
2021/07/21	2	59.60	12	58.53	60.40	-10	7,496	-0.13%
2021/07/20	4	56.55	6	56.30	55.90	-2	7,109	-0.03%
2021/07/19	3	57.63	0	0.00	57.70	3	7,067	0.04%
2021/07/16	4	57.48	0	0.00	57.00	4	7,087	0.06%
2021/07/15	0	0.00	2.3	55.69	56.80	-2.3	7,048	-0.03%
2021/07/14	1	56.00	10	55.60	55.90	-9	7,063	-0.13%
2021/07/13	1	55.90	49	56.65	55.60	-48	7,010	-0.68%
2021/07/12	54	57.50	17	57.86	57.10	37	6,831	0.54%
2021/07/09	17	55.95	9	56.22	56.10	8	6,422	0.12%
2021/07/08	1	52.60	5	53.34	53.40	-4	6,169	-0.06%
2021/07/07	2	52.25	1	52.50	52.60	1	6,308	0.02%
2021/07/06	4	52.13	1	52.00	52.00	3	6,386	0.05%
2021/07/05	1	54.30	8	53.83	54.20	-7	6,544	-0.11%
2021/07/02	1	52.50	3	52.10	52.70	-2	6,563	-0.03%
2021/07/01	5	51.94	0	0.00	51.00	5	6,638	0.08%
2021/06/30	4	52.83	1	52.40	52.70	3	6,777	0.04%
2021/06/29	1	51.90	7	52.69	52.60	-6	6,773	-0.09%
2021/06/28	3	53.37	3	53.50	53.20	0	6,831	0.00%
2021/06/25	20	54.10	16	54.38	54.50	4	6,782	0.06%
2021/06/24	1	54.20	4	54.48	54.80	-3	6,558	-0.05%
2021/06/23	0	0.00	4	52.10	51.70	-4	6,311	-0.06%
2021/06/22	6	51.33	3	50.20	50.20	3	6,215	0.05%
2021/06/21	2	50.20	1	50.90	50.50	1	6,142	0.02%
2021/06/18	0.4	50.00	9	50.24	50.10	-8.6	6,085	-0.14%
2021/06/17	0	0.00	9	49.73	50.50	-9	6,055	-0.15%
2021/06/16	1	49.50	1	50.10	49.45	0	5,999	0.00%
2021/06/15	6	49.90	11	49.75	49.95	-5	5,978	-0.08%
2021/06/11	10	50.86	3	50.67	48.80	7	5,938	0.12%
2021/06/09	0	0.00	4	48.50	48.40	-4	5,698	-0.07%
2021/06/08	0	0.00	2	48.78	48.80	-2	5,660	-0.04%
2021/06/07	10	48.03	15	47.24	47.80	-5	5,618	-0.09%
2021/06/04	0	0.00	4	48.30	48.40	-4	5,589	-0.07%
2021/06/03	0	0.00	1	47.70	47.65	-1	5,497	-0.02%
2021/06/02	10	47.75	10	46.81	46.85	0	5,427	0.00%
2021/05/27	1	45.70	2	45.60	45.85	-1	5,402	-0.02%
2021/05/26	3	45.12	2	45.15	45.25	1	5,294	0.02%
2021/05/25	2	43.98	5.2	44.10	44.75	-3.2	5,043	-0.06%
2021/05/24	2	43.85	3	43.80	44.95	-1	4,959	-0.02%
2021/05/20	0	0.00	1	41.55	41.50	-1	5,067	-0.02%
2021/05/19	1	40.85	0.3	41.00	41.05	0.7	5,088	0.01%
2021/05/18	0	0.00	0.5	40.85	41.45	-0.5	5,064	-0.01%
2021/05/17	1	39.50	0	0.00	38.55	1	5,074	0.02%
2021/05/14	13	41.16	4	41.16	41.15	9	5,108	0.18%
2021/05/13	0	0.00	4	39.71	39.45	-4	5,075	-0.08%
2021/05/12	6	39.62	0	0.00	39.00	6	5,033	0.12%
2021/05/11	7	42.04	3	43.00	41.45	4	4,959	0.08%
2021/05/04	1	42.90	2	43.33	43.95	-1	5,044	-0.02%
2021/05/03	0	0.00	11	47.14	46.45	-11	4,974	-0.22%
2021/04/29	0	0.00	2	47.15	46.35	-2	4,967	-0.04%
2021/04/28	8	46.40	0	0.00	46.70	8	5,051	0.16%
2021/04/27	1	46.25	0	0.00	46.25	1	5,391	0.02%
2021/04/26	0	0.00	1	46.45	46.50	-1	5,438	-0.02%
2021/04/22	7	46.31	5	47.50	45.70	2	5,577	0.04%
2021/04/21	4	47.16	1	47.75	47.15	3	5,607	0.05%
2021/04/20	3	48.07	2	48.00	48.00	1	5,604	0.02%
2021/04/19	3	47.67	1	47.90	47.80	2	5,683	0.04%
2021/04/16	3	46.75	0	0.00	47.20	3	5,735	0.05%
2021/04/15	1	46.30	0	0.00	46.65	1	5,874	0.02%
2021/04/14	1	46.75	3	46.85	46.80	-2	6,095	-0.03%
2021/04/13	10	48.66	5	48.22	47.60	5	6,416	0.08%
2021/04/12	0	0.00	8	50.84	50.40	-8	7,170	-0.11%
2021/04/09	8	49.28	25	49.75	50.20	-17	7,646	-0.22%
2021/04/08	60	48.66	82	48.83	49.05	-22	7,945	-0.28%
2021/04/07	46	48.31	1	48.40	48.40	45	7,898	0.57%
2021/04/06	8	47.89	14	47.95	47.55	-6	7,916	-0.08%
2021/04/01	9	46.12	4	45.99	45.90	5	7,836	0.06%
2021/03/31	5	46.43	5	46.89	46.20	0	7,815	0.00%
2021/03/29	3	45.17	1	45.20	45.15	2	7,626	0.03%
2021/03/26	1	44.90	0	0.00	45.00	1	7,608	0.01%
2021/03/23	1	46.60	4	45.80	45.50	-3	7,552	-0.04%
2021/03/22	2	45.60	0	0.00	45.85	2	7,491	0.03%
2021/03/17	2	45.60	2	45.25	44.95	0	7,457	0.00%
2021/03/16	0	0.00	5	45.35	45.20	-5	7,422	-0.07%
2021/03/12	0	0.00	2	44.65	44.90	-2	7,480	-0.03%
2021/03/11	0	0.00	2	44.93	45.00	-2	7,547	-0.03%
2021/03/10	0	0.00	4	44.53	44.65	-4	7,761	-0.05%
2021/03/09	0	0.00	1	43.30	43.50	-1	7,775	-0.01%
2021/03/08	1	43.60	0	0.00	43.40	1	7,863	0.01%
2021/03/05	1	43.90	0	0.00	43.75	1	7,866	0.01%
2021/03/03	10	44.20	4	44.79	44.50	6	7,825	0.08%
2021/03/02	1	43.30	0	0.00	43.25	1	7,803	0.01%
2021/02/24	2	45.40	2	45.40	44.90	0	7,801	0.00%
2021/02/23	0	0.00	1	45.45	45.80	-1	7,742	-0.01%
2021/02/22	12	45.95	35	44.91	46.00	-23	7,717	-0.30%
2021/02/05	2	42.60	3	42.80	42.65	-1	7,577	-0.01%
2021/02/04	0	0.00	2	43.40	44.10	-2	7,503	-0.03%
2021/02/03	0	0.00	1	43.15	42.95	-1	7,483	-0.01%
2021/02/01	2	42.60	0	0.00	42.85	2	7,446	0.03%
2021/01/29	2	42.00	0	0.00	41.50	2	7,378	0.03%
2021/01/28	4	42.50	0	0.00	43.20	4	7,331	0.05%
2021/01/27	9	43.69	1	43.35	43.45	8	7,299	0.11%
2021/01/26	10	44.60	0	0.00	44.15	10	7,265	0.14%
2021/01/25	18	45.19	0	0.00	45.05	18	7,236	0.25%
2021/01/22	3	45.20	7	45.53	45.45	-4	7,200	-0.06%
2021/01/21	23	45.62	17	45.34	45.25	6	7,218	0.08%
2021/01/20	4	45.83	11	46.42	44.30	-7	7,129	-0.10%
2021/01/18	2	43.93	4	44.65	44.75	-2	6,695	-0.03%
2021/01/15	4	44.53	2	44.78	44.15	2	6,616	0.03%
2021/01/14	5	45.52	1	45.00	45.85	4	6,546	0.06%
2021/01/13	2	44.70	1	44.90	45.00	1	6,443	0.02%
2021/01/12	10	44.55	10	45.37	44.30	0	6,399	0.00%
2021/01/11	1	44.65	1	44.90	45.05	0	6,261	0.00%
2021/01/08	3	44.23	10	43.91	44.45	-7	6,214	-0.11%
2021/01/07	7	46.24	19	45.62	45.40	-12	6,082	-0.20%
2021/01/06	20	46.58	17	45.76	45.15	3	5,991	0.05%
2021/01/05	21	47.99	10	48.69	48.70	11	5,576	0.20%
2021/01/04	9	45.02	7	46.16	46.40	2	4,678	0.04%
2020/12/31	15	40.37	298	39.67	42.20	-283	4,107	-6.89%	大賣/鉅額交易
2020/12/30	0	0.00	5	38.90	38.40	-5	3,578	-0.14%
2020/12/29	122	38.62	2	39.58	38.50	120	3,524	3.40%	大買/鉅額交易
2020/12/28	66	37.63	2	38.55	39.05	64	3,405	1.88%
2020/12/25	60	37.30	1	37.45	37.30	59	3,293	1.79%
2020/12/24	10	37.60	0	0.00	37.60	10	3,282	0.30%
2020/12/23	2	36.85	3	36.80	36.85	-1	3,267	-0.03%
2020/12/21	0	0.00	2	36.90	37.05	-2	3,316	-0.06%
2020/12/18	5	36.96	0	0.00	37.20	5	3,324	0.15%
2020/12/16	1	37.45	0	0.00	37.50	1	3,369	0.03%
2020/12/15	3	37.62	1	37.75	37.30	2	3,410	0.06%
2020/12/14	0	0.00	1	37.40	38.15	-1	3,439	-0.03%
2020/12/10	0	0.00	1	38.25	38.30	-1	3,496	-0.03%
2020/12/09	1	38.75	15	38.98	39.10	-14	3,514	-0.40%
2020/12/08	1	38.45	0	0.00	38.30	1	3,449	0.03%
2020/12/04	67	38.94	22	38.79	39.00	45	3,414	1.32%
2020/12/02	1	37.20	0	0.00	37.80	1	3,301	0.03%
2020/11/30	1	37.25	0	0.00	37.00	1	3,463	0.03%
2020/11/27	1	36.85	0	0.00	37.45	1	3,488	0.03%
2020/11/26	3	36.65	3	36.50	36.55	0	3,481	0.00%
2020/11/25	2	37.15	3	36.95	36.85	-1	3,460	-0.03%
2020/11/23	1	37.35	0	0.00	37.70	1	3,448	0.03%
2020/11/13	0	0.00	2	37.95	38.05	-2	3,733	-0.05%
2020/11/12	1	37.60	0	0.00	37.45	1	4,008	0.02%
2020/11/09	7	37.97	7	38.16	38.20	0	4,247	0.00%
2020/11/06	2	39.20	0	0.00	38.55	2	4,237	0.05%
2020/11/04	0	0.00	4	39.18	39.05	-4	4,255	-0.09%
2020/10/30	4	38.49	4	38.31	37.90	0	4,263	0.00%
2020/10/29	4	37.63	4	38.45	39.05	0	4,282	0.00%
2020/10/28	2	39.30	0	0.00	39.50	2	4,318	0.05%
2020/10/27	1	38.75	3	39.00	39.10	-2	4,427	-0.05%
2020/10/26	1	38.85	2	39.08	39.00	-1	4,526	-0.02%
2020/10/23	2	38.90	2	38.75	38.95	0	4,544	0.00%
2020/10/22	2	38.78	1	38.75	38.90	1	4,651	0.02%
2020/10/21	1	38.70	2	39.25	39.00	-1	4,662	-0.02%
2020/10/19	3	38.52	0	0.00	38.35	3	4,633	0.06%
2020/10/16	7	39.51	6	38.76	39.10	1	4,603	0.02%
2020/10/15	1	38.80	11	38.84	39.45	-10	4,569	-0.22%
2020/10/14	125	38.98	125	38.88	38.75	0	4,517	0.00%	大買/大賣/
2020/10/13	7	37.96	26	38.28	38.55	-19	4,346	-0.44%
2020/10/12	40	38.20	20	37.90	38.65	20	4,340	0.46%
2020/09/30	0	0.00	10	37.25	37.00	-10	4,620	-0.22%
2020/09/25	1	36.30	1	35.15	35.30	0	4,643	0.00%
2020/09/24	1	35.80	0	0.00	36.25	1	4,616	0.02%
2020/09/22	1	37.30	1	37.10	36.55	0	4,576	0.00%
2020/09/21	3	37.67	3	37.38	37.40	0	4,539	0.00%
2020/09/18	2	38.75	2	38.15	38.45	0	4,530	0.00%
2020/09/16	7	38.44	10	38.44	38.25	-3	4,499	-0.07%
2020/09/15	2	38.15	1	37.90	38.20	1	4,456	0.02%
2020/09/14	5	37.26	5	37.71	37.90	0	4,497	0.00%
2020/09/11	5	36.82	6	37.00	36.95	-1	4,492	-0.02%
2020/09/07	5	37.98	3	38.58	37.00	2	4,348	0.05%
2020/09/04	3	38.38	2	38.10	38.40	1	4,253	0.02%
2020/09/03	2	37.45	2	37.80	37.35	0	4,080	0.00%
2020/09/02	9	36.11	1	36.00	36.65	8	4,003	0.20%
2020/08/28	1	35.15	0	0.00	35.20	1	3,934	0.03%
2020/08/24	0	0.00	1	35.45	35.30	-1	3,968	-0.03%
2020/08/20	3	34.47	1	35.45	34.45	2	3,878	0.05%
2020/08/19	1	37.95	0	0.00	36.90	1	3,757	0.03%
2020/08/18	1	37.95	1	38.85	38.00	0	3,648	0.00%
2020/08/14	1	34.40	0	0.00	35.30	1	3,229	0.03%
2020/08/13	1	34.15	2	34.25	34.55	-1	3,183	-0.03%
2020/08/12	0	0.00	1	33.65	34.20	-1	3,157	-0.03%
2020/08/05	1	34.50	0	0.00	34.15	1	3,154	0.03%
2020/08/04	0	0.00	16	33.90	33.85	-16	3,126	-0.51%
2020/08/03	39	35.67	45	35.85	35.65	-6	3,092	-0.19%
2020/07/31	30	36.20	12	36.15	36.30	18	3,028	0.59%
2020/07/30	6	34.93	1	35.25	34.75	5	2,899	0.17%
2020/07/29	3	33.78	0	0.00	34.00	3	2,865	0.10%
2020/07/28	0	0.00	1	34.05	33.60	-1	2,934	-0.03%
2020/07/27	0	0.00	10	33.90	33.00	-10	2,852	-0.35%
2020/07/21	0	0.00	1	33.30	33.50	-1	3,000	-0.03%
2020/07/15	2	34.10	15	33.93	33.80	-13	3,032	-0.43%
2020/07/14	11	33.88	85	34.06	33.70	-74	3,001	-2.47%
2020/07/13	115	33.52	89	33.86	34.50	26	2,945	0.88%	大買/
2020/07/10	74	33.42	2	33.20	33.60	72	2,825	2.55%
2020/07/07	1	31.90	0	0.00	32.00	1	2,734	0.04%
2020/06/19	2	32.70	0	0.00	32.00	2	2,894	0.07%
2020/06/17	0	0.00	2	31.75	31.85	-2	2,843	-0.07%
2020/06/12	1	31.85	0	0.00	32.15	1	2,976	0.03%
2020/06/11	1	33.15	1	33.35	32.75	0	3,003	0.00%
2020/06/08	0	0.00	1	33.70	33.20	-1	3,061	-0.03%
2020/06/05	0	0.00	4	33.08	33.10	-4	3,056	-0.13%
2020/06/04	4	32.76	0	0.00	32.80	4	3,058	0.13%
2020/06/03	0	0.00	2	32.90	32.70	-2	3,082	-0.06%
2020/06/02	0	0.00	1	32.05	32.45	-1	3,077	-0.03%
2020/06/01	0	0.00	9	31.20	32.10	-9	3,077	-0.29%
2020/05/29	2	31.15	0	0.00	31.00	2	3,110	0.06%
2020/05/26	2	31.80	0	0.00	31.25	2	3,126	0.06%
2020/05/22	2	31.70	3	31.30	31.20	-1	3,142	-0.03%
2020/05/18	2	31.90	0	0.00	31.85	2	3,137	0.06%
2020/05/15	2	32.40	0	0.00	32.10	2	3,148	0.06%
2020/05/14	0	0.00	3	33.95	32.65	-3	3,127	-0.10%
2020/05/13	1	33.90	0	0.00	34.05	1	3,123	0.03%
2020/05/12	2	34.10	1	34.60	34.30	1	3,143	0.03%
2020/05/11	2	34.30	0	0.00	34.10	2	3,142	0.06%
2020/05/08	1	34.10	1	34.40	34.10	0	3,157	0.00%
2020/05/07	3	33.95	0	0.00	34.35	3	3,192	0.09%
2020/05/05	1	34.20	0	0.00	33.50	1	3,243	0.03%
2020/05/04	0	0.00	1	33.30	33.95	-1	3,264	-0.03%
2020/04/30	4	32.55	1	32.55	32.60	3	3,207	0.09%
2020/04/29	1	32.55	0	0.00	32.40	1	3,221	0.03%
2020/04/27	0	0.00	1	31.50	32.35	-1	3,271	-0.03%
2020/04/23	0	0.00	20	30.20	30.00	-20	3,185	-0.63%
2020/04/22	0	0.00	10	28.80	30.05	-10	3,239	-0.31%
2020/04/17	1	29.95	1	29.70	29.30	0	3,415	0.00%
2020/04/15	10	28.55	0	0.00	28.90	10	3,422	0.29%
2020/04/09	3	27.60	0	0.00	27.30	3	3,387	0.09%
2020/04/08	1	27.05	0	0.00	27.30	1	3,374	0.03%
2020/03/26	0	0.00	1	23.60	24.60	-1	3,254	-0.03%
2020/03/25	1	24.60	0	0.00	24.20	1	3,244	0.03%
2020/03/24	0	0.00	2	22.65	22.65	-2	3,227	-0.06%
2020/03/19	0	0.00	2	22.35	21.15	-2	3,217	-0.06%
2020/03/17	1	24.70	0	0.00	24.70	1	3,150	0.03%
2020/03/16	1	25.85	0	0.00	25.85	1	3,130	0.03%
2020/03/12	1	29.80	0	0.00	28.60	1	3,079	0.03%
2020/03/06	0	0.00	1	33.15	33.00	-1	3,168	-0.03%
2020/03/05	0	0.00	15	33.17	32.85	-15	3,184	-0.47%
2020/03/04	2	33.00	1	32.35	32.35	1	3,171	0.03%
2020/03/02	20	32.65	0	0.00	32.60	20	3,114	0.64%
2020/02/25	3	33.25	0	0.00	33.30	3	3,272	0.09%
2020/02/24	4	33.70	0	0.00	33.75	4	3,320	0.12%
2020/02/19	0	0.00	1	34.85	35.00	-1	3,559	-0.03%
2020/02/18	1	35.65	0	0.00	35.05	1	3,665	0.03%
2020/02/13	0	0.00	1	35.95	35.40	-1	4,359	-0.02%
2020/02/12	1	36.10	0	0.00	36.10	1	4,336	0.02%
2020/02/06	8	37.79	0	0.00	37.90	8	4,138	0.19%
2020/02/03	2	36.15	0	0.00	36.60	2	3,977	0.05%
2020/01/31	1	37.75	0	0.00	37.80	1	3,945	0.03%
2020/01/30	2	36.75	1	36.00	36.95	1	3,919	0.03%
2020/01/20	0	0.00	1	38.85	38.70	-1	3,834	-0.03%
2020/01/16	0	0.00	1	38.35	39.50	-1	3,820	-0.03%
2020/01/15	1	38.35	6	38.43	38.30	-5	3,794	-0.13%
2020/01/14	0	0.00	1	36.55	37.00	-1	3,614	-0.03%
2020/01/13	0	0.00	2	35.50	36.10	-2	3,556	-0.06%
2020/01/09	0	0.00	23	35.35	35.35	-23	3,533	-0.65%
2020/01/02	0	0.00	4	35.00	35.00	-4	3,451	-0.12%
2019/12/27	0	0.00	1	34.40	34.40	-1	3,416	-0.03%
2019/12/26	2	35.63	0	0.00	34.85	2	3,412	0.06%
2019/12/18	2	35.25	2	35.33	35.30	0	3,265	0.00%
2019/12/12	1	34.55	2	34.48	34.70	-1	3,091	-0.03%
2019/12/04	0	0.00	1	34.10	34.10	-1	3,004	-0.03%
2019/12/03	1	34.20	1	34.55	34.85	0	2,933	0.00%
2019/12/02	0	0.00	1	33.20	33.80	-1	2,839	-0.04%
2019/11/28	0	0.00	2	33.70	33.80	-2	2,771	-0.07%
2019/11/25	27	33.79	0	0.00	34.00	27	2,617	1.03%
2019/11/22	2	33.90	0	0.00	33.50	2	2,547	0.08%
2019/11/21	0	0.00	3	32.77	33.00	-3	2,439	-0.12%
2019/11/20	3	32.05	5	32.49	32.90	-2	2,362	-0.08%
2019/11/19	0	0.00	1	32.15	32.50	-1	2,265	-0.04%
2019/11/15	1	31.25	15	31.60	31.75	-14	2,042	-0.69%
2019/11/14	5	30.87	34	31.83	31.50	-29	1,920	-1.51%
2019/11/13	0	0.00	2	29.58	29.75	-2	1,557	-0.13%
2019/11/12	36	29.17	36	29.37	29.95	0	1,466	0.00%
2019/11/11	1	27.90	5	27.95	28.15	-4	1,158	-0.35%
2019/11/08	5	28.70	1	28.45	28.35	4	1,144	0.35%
2019/11/07	0	0.00	2	28.48	28.55	-2	1,132	-0.18%
2019/11/05	1	28.30	0	0.00	28.50	1	1,084	0.09%
2019/11/04	0	0.00	1	28.10	28.15	-1	1,073	-0.09%
2019/11/01	0	0.00	1	27.85	27.80	-1	1,058	-0.09%
2019/10/28	1	27.90	0	0.00	27.85	1	1,153	0.09%
2019/10/25	1	28.00	0	0.00	28.10	1	1,154	0.09%
2019/10/24	3	28.00	3	28.15	28.35	0	1,124	0.00%
2019/10/23	15	27.79	14	27.95	27.70	1	1,083	0.09%
2019/10/22	2	27.10	2	27.20	27.20	0	1,026	0.00%
2019/10/16	2	26.80	2	26.80	26.80	0	952	0.00%
2019/10/15	3	26.85	3	26.70	26.70	0	940	0.00%
2019/10/14	4	26.88	2	26.65	26.65	2	936	0.21%
2019/10/09	2	27.15	2	26.85	26.85	0	916	0.00%
2019/10/08	2	27.40	2	27.35	27.35	0	900	0.00%
2019/10/07	2	27.55	2	27.35	27.35	0	896	0.00%
2019/10/04	2	27.65	2	27.50	27.50	0	891	0.00%
2019/10/03	1	27.55	0	0.00	27.55	1	896	0.11%
2019/10/02	6	27.93	5	27.55	27.55	1	893	0.11%
2019/10/01	3	28.38	2	28.10	28.10	1	880	0.11%
2019/09/26	1	28.05	0	0.00	28.00	1	846	0.12%
2019/09/20	1	29.00	0	0.00	29.00	1	849	0.12%
2019/09/18	1	28.55	0	0.00	28.55	1	842	0.12%
2019/09/11	0	0.00	1	28.95	28.70	-1	840	-0.12%
2019/09/10	0	0.00	1	28.90	28.90	-1	827	-0.12%
2019/08/29	0	0.00	1	27.20	27.20	-1	704	-0.14%
2019/08/16	1	27.45	0	0.00	27.45	1	681	0.15%
2019/08/08	1	27.50	0	0.00	27.40	1	697	0.14%
2019/08/07	0	0.00	1	27.50	27.40	-1	699	-0.14%
2019/08/06	1	27.15	0	0.00	27.50	1	713	0.14%
2019/07/31	1	30.25	5	30.20	30.05	-4	703	-0.57%
2019/07/30	1	30.75	0	0.00	30.55	1	674	0.15%
2019/07/29	1	29.80	0	0.00	29.90	1	615	0.16%
2019/07/24	6	29.54	0	0.00	29.55	6	615	0.98%
2019/07/16	0	0.00	10	29.25	29.35	-10	679	-1.47%
2019/07/11	0	0.00	1	29.10	29.05	-1	829	-0.12%
2019/07/10	0	0.00	1	29.00	29.10	-1	907	-0.11%
2019/07/09	0	0.00	1	28.80	28.80	-1	976	-0.10%
2019/06/27	0	0.00	1	29.20	29.25	-1	1,044	-0.10%
2019/06/25	0	0.00	4	29.05	29.10	-4	1,041	-0.38%
2019/06/21	0	0.00	3	29.10	29.10	-3	1,041	-0.29%
2019/06/20	4	28.70	0	0.00	29.00	4	1,039	0.38%
2019/06/19	0	0.00	1	28.50	28.60	-1	1,041	-0.10%
2019/06/10	27	28.30	0	0.00	28.35	27	1,096	2.46%
2019/06/06	2	28.30	0	0.00	28.30	2	1,103	0.18%
2019/05/30	1	27.95	0	0.00	28.05	1	1,146	0.09%
2019/05/22	0	0.00	3	28.25	28.25	-3	1,180	-0.25%
2019/05/13	0	0.00	1	28.00	28.00	-1	1,257	-0.08%
2019/05/08	1	29.40	0	0.00	29.40	1	1,239	0.08%
2019/04/25	6	30.99	0	0.00	31.00	6	1,178	0.51%
2019/04/24	5	31.05	0	0.00	30.80	5	1,173	0.43%
2019/04/22	1	31.45	0	0.00	31.35	1	1,142	0.09%
2019/04/18	10	31.30	0	0.00	30.65	10	1,035	0.97%
2019/04/15	1	29.75	3	30.20	29.60	-2	876	-0.23%
2019/04/11	11	31.21	0	0.00	31.00	11	793	1.39%
2019/04/09	1	31.70	0	0.00	31.60	1	772	0.13%
2019/03/11	0	0.00	1	32.00	32.40	-1	714	-0.14%
2019/03/06	0	0.00	1	31.45	31.95	-1	734	-0.14%
2019/02/25	1	31.00	0	0.00	31.10	1	736	0.14%
2019/02/22	1	31.40	1	31.45	31.30	0	733	0.00%
2019/02/15	1	30.80	0	0.00	30.80	1	640	0.16%
2019/02/11	1	29.95	0	0.00	30.00	1	635	0.16%
2019/01/25	0	0.00	5	30.55	30.55	-5	655	-0.76%
2019/01/24	0	0.00	1	30.95	30.80	-1	662	-0.15%
2019/01/18	1	30.85	0	0.00	30.80	1	712	0.14%
2019/01/17	0	0.00	1	31.10	30.60	-1	722	-0.14%
2018/12/28	1	29.75	0	0.00	29.55	1	893	0.11%
2018/12/12	0	0.00	1	31.00	31.15	-1	1,000	-0.10%
2018/11/27	1	30.30	0	0.00	30.25	1	1,028	0.10%
2018/11/26	0	0.00	2	29.45	29.60	-2	1,039	-0.19%
2018/11/23	1	28.60	0	0.00	28.85	1	1,074	0.09%
2018/11/22	0	0.00	1	29.60	29.05	-1	1,098	-0.09%
2018/11/20	0	0.00	1	29.30	29.05	-1	1,301	-0.08%
2018/11/19	0	0.00	3	29.22	29.30	-3	1,444	-0.21%
2018/11/16	0	0.00	1	28.50	28.70	-1	1,474	-0.07%
2018/11/13	1	27.80	2	27.90	28.00	-1	1,467	-0.07%
2018/11/09	2	26.95	0	0.00	26.95	2	1,463	0.14%
2018/11/07	0	0.00	1	27.45	27.50	-1	1,461	-0.07%
2018/11/06	0	0.00	2	27.30	27.10	-2	1,472	-0.14%
2018/11/05	2	27.65	2	28.00	27.05	0	1,469	0.00%
2018/11/02	4	27.64	1	27.70	27.65	3	1,439	0.21%
2018/11/01	0	0.00	1	27.10	27.25	-1	1,433	-0.07%
2018/10/31	0	0.00	3	26.58	26.60	-3	1,424	-0.21%
2018/10/30	2	26.20	0	0.00	26.30	2	1,420	0.14%
2018/10/29	0	0.00	2	26.25	26.05	-2	1,422	-0.14%
2018/10/26	2	26.88	2	27.30	26.90	0	1,414	0.00%
2018/10/25	2	27.78	3	27.63	27.75	-1	1,434	-0.07%
2018/10/24	0	0.00	3	28.53	28.60	-3	1,487	-0.20%
2018/10/22	2	28.40	0	0.00	28.55	2	1,528	0.13%
2018/10/19	4	28.66	1	28.40	28.30	3	1,534	0.20%
2018/10/18	0	0.00	3	28.83	28.90	-3	1,515	-0.20%
2018/10/16	1	28.40	0	0.00	28.10	1	1,497	0.07%
2018/10/12	1	28.35	1	28.20	28.35	0	1,487	0.00%
2018/10/11	0	0.00	5	28.43	28.20	-5	1,481	-0.34%
2018/10/04	1	31.60	0	0.00	31.45	1	1,436	0.07%
2018/10/03	1	31.75	0	0.00	31.75	1	1,436	0.07%
2018/10/02	0	0.00	1	31.75	31.55	-1	1,426	-0.07%
2018/10/01	3	31.90	5	31.91	31.95	-2	1,416	-0.14%
2018/09/28	1	31.10	0	0.00	31.20	1	1,416	0.07%
2018/09/18	2	30.50	0	0.00	30.40	2	1,559	0.13%
2018/09/14	0	0.00	1	30.50	30.40	-1	1,597	-0.06%
2018/09/13	1	30.35	0	0.00	30.30	1	1,654	0.06%
2018/09/10	0	0.00	5	30.22	30.20	-5	1,629	-0.31%
2018/09/07	1	30.40	0	0.00	30.40	1	1,615	0.06%
2018/08/31	0	0.00	1	31.60	31.80	-1	1,590	-0.06%
2018/08/27	7	30.76	0	0.00	31.20	7	1,500	0.47%
2018/08/24	0	0.00	3	33.33	31.50	-3	1,371	-0.22%
2018/08/21	0	0.00	1	35.10	35.15	-1	1,226	-0.08%
2018/08/20	2	35.03	1	35.00	35.00	1	1,229	0.08%
2018/08/17	0	0.00	0.2	35.00	35.00	-0.2	1,228	-0.02%
2018/08/16	5	35.00	0	0.00	35.10	5	1,235	0.40%
2018/08/15	1	35.80	4	35.23	35.30	-3	1,233	-0.24%
2018/08/10	0.2	37.20	2	36.85	36.80	-1.8	1,241	-0.15%
2018/08/06	1	37.35	0	0.00	37.40	1	1,292	0.08%
2018/08/02	2	37.25	0	0.00	37.10	2	1,285	0.16%
2018/07/31	5	39.85	0	0.00	40.30	5	1,237	0.40%
2018/07/30	2	39.80	0	0.00	39.80	2	1,213	0.16%
2018/07/20	1	38.55	0	0.00	38.65	1	1,157	0.09%
2018/07/17	1	38.50	0	0.00	38.55	1	1,173	0.09%
2018/07/16	5	38.85	2	39.00	38.85	3	1,176	0.26%
2018/07/13	0	0.00	1	38.55	38.75	-1	1,170	-0.09%
2018/07/11	2	37.23	1	37.10	37.20	1	1,174	0.09%
2018/07/02	3	38.57	1	38.60	38.90	2	1,160	0.17%
2018/06/29	11	38.95	0	0.00	38.40	11	1,148	0.96%
2018/06/27	3	41.57	2	42.00	40.75	1	1,041	0.10%
2018/06/22	12	40.61	0	0.00	40.50	12	967	1.24%
2018/06/19	1	40.60	0	0.00	40.20	1	930	0.11%
2018/06/06	0	0.00	5	41.50	41.65	-5	933	-0.54%
2018/06/05	6	41.40	0	0.00	41.15	6	937	0.64%
2018/06/01	2	40.55	2	40.68	40.60	0	922	0.00%
2018/05/31	0	0.00	3	40.10	40.40	-3	922	-0.33%
2018/05/30	0	0.00	3	39.82	39.50	-3	927	-0.32%
2018/05/28	0	0.00	1	39.95	40.15	-1	1,060	-0.09%
2018/05/24	0	0.00	2	40.20	40.10	-2	1,073	-0.19%
2018/05/23	2	39.65	0	0.00	39.50	2	1,103	0.18%
2018/05/22	2	39.40	0	0.00	39.50	2	1,124	0.18%
2018/05/17	1	39.50	0	0.00	39.50	1	1,156	0.09%
2018/05/16	2	39.78	0	0.00	39.80	2	1,158	0.17%
2018/05/15	2	40.30	0	0.00	39.80	2	1,159	0.17%
2018/05/08	0	0.00	3	40.75	41.10	-3	1,320	-0.23%
2018/05/07	3	40.33	15	40.00	40.20	-12	1,323	-0.91%
2018/05/04	5	41.95	0	0.00	41.80	5	1,285	0.39%
2018/05/02	1	41.80	0	0.00	41.75	1	1,289	0.08%
2018/04/25	1	42.05	0	0.00	42.30	1	1,306	0.08%
2018/04/24	0	0.00	2	42.85	42.75	-2	1,323	-0.15%
2018/04/19	0	0.00	2	43.50	43.50	-2	1,315	-0.15%
2018/04/18	5	43.65	6	43.60	43.40	-1	1,344	-0.07%
2018/04/17	2	44.00	0	0.00	43.90	2	1,325	0.15%
2018/04/16	2	44.05	2	44.00	44.10	0	1,330	0.00%
2018/04/03	5	44.60	0	0.00	44.60	5	1,358	0.37%
2018/04/02	1	45.10	0	0.00	44.90	1	1,366	0.07%
2018/03/30	3	44.80	0	0.00	44.90	3	1,378	0.22%
2018/03/27	5	45.30	0	0.00	45.25	5	1,392	0.36%
2018/03/20	3	45.18	0	0.00	45.15	3	1,419	0.21%
2018/03/19	5	45.15	0	0.00	45.30	5	1,438	0.35%
2018/03/16	0	0.00	7	45.41	45.00	-7	1,442	-0.49%
2018/03/13	0	0.00	1	45.75	45.85	-1	1,458	-0.07%
2018/03/12	1	46.45	0	0.00	45.70	1	1,478	0.07%
2018/03/06	0	0.00	1	46.90	46.20	-1	1,572	-0.06%
2018/03/01	0	0.00	2	47.13	47.50	-2	1,521	-0.13%
2018/02/12	0	0.00	1	45.05	44.70	-1	1,606	-0.06%
2018/02/06	3	44.43	0	0.00	44.95	3	1,732	0.17%
2018/01/31	1	45.65	4	45.94	45.80	-3	1,988	-0.15%
2018/01/26	0	0.00	1	45.20	45.30	-1	2,475	-0.04%
2018/01/18	0	0.00	1	45.55	45.45	-1	2,511	-0.04%
2018/01/17	0	0.00	1	45.25	45.30	-1	2,527	-0.04%
2018/01/15	1	44.80	0	0.00	45.20	1	2,555	0.04%
2018/01/12	2	45.15	0	0.00	44.60	2	2,553	0.08%
2018/01/10	1	44.85	0	0.00	44.60	1	2,540	0.04%
2018/01/04	2	45.45	1	45.20	45.45	1	2,558	0.04%
2018/01/03	0	0.00	1	45.25	45.10	-1	2,554	-0.04%