億光 (2393)-群益金鼎-海山券商分點個股進出

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
72.0
漲跌
▲1.3
漲幅
+1.84%
成交量
2,617張
產業
上市光電類股
640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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	1	72.20	72.00	-1	3,654	-0.03%
2024/05/27	0	0.00	1	70.30	70.70	-1	3,640	-0.03%
2024/05/24	5	70.40	1	70.50	70.30	4	3,609	0.11%
2024/05/21	1	69.60	4	69.93	70.10	-3	3,497	-0.09%
2024/05/20	0	0.00	1	68.30	68.40	-1	3,437	-0.03%
2024/05/17	6.5	67.86	1	68.10	68.60	5.5	3,386	0.16%
2024/05/16	3	68.97	0	0.00	68.80	3	3,344	0.09%
2024/05/15	2	69.75	4	69.78	69.80	-2	3,262	-0.06%
2024/05/14	4	69.50	3	69.93	69.80	1	3,198	0.03%
2024/05/13	3	68.50	0	0.00	68.70	3	3,129	0.10%
2024/05/10	0	0.00	1	67.80	68.20	-1	3,097	-0.03%
2024/05/09	1	68.10	1	69.80	65.40	0	3,000	0.00%
2024/05/08	1	69.50	3	70.13	69.30	-2	2,851	-0.07%
2024/05/07	0	0.00	1	68.60	68.70	-1	2,761	-0.04%
2024/05/06	0	0.00	1	67.00	67.60	-1	2,676	-0.04%
2024/05/03	0	0.00	3	64.30	64.80	-3	2,567	-0.12%
2024/05/02	2	63.40	7	63.61	63.40	-5	2,525	-0.20%
2024/04/30	0	0.00	4.3	63.21	63.10	-4.3	2,482	-0.17%
2024/04/26	2.1	61.24	2	61.20	61.20	0.1	2,404	0.00%
2024/04/25	0.3	61.80	1	61.90	61.10	-0.7	2,378	-0.03%
2024/04/24	0	0.00	6	61.82	61.70	-6	2,344	-0.26%
2024/04/22	1	58.20	2	58.45	57.90	-1	2,261	-0.04%
2024/04/19	4	60.43	1	59.60	59.90	3	2,188	0.14%
2024/04/18	0	0.00	1	62.20	62.40	-1	2,125	-0.05%
2024/04/17	1	60.80	0	0.00	60.80	1	2,068	0.05%
2024/04/16	2	59.80	4	59.63	59.80	-2	2,027	-0.10%
2024/04/15	2	60.90	0	0.00	60.90	2	1,976	0.10%
2024/04/12	0	0.00	3	61.30	60.70	-3	1,949	-0.15%
2024/04/11	3	61.40	2	61.30	60.80	1	1,952	0.05%
2024/04/10	0	0.00	4	61.00	61.50	-4	1,893	-0.21%
2024/04/09	0	0.00	1	58.90	58.10	-1	1,769	-0.06%
2024/04/08	0	0.00	1	57.60	57.50	-1	1,718	-0.06%
2024/04/03	1	54.60	0	0.00	55.00	1	1,702	0.06%
2024/04/01	0	0.00	3	54.07	54.10	-3	1,666	-0.18%
2024/03/28	2	53.60	0	0.00	53.50	2	1,673	0.12%
2024/03/21	1	53.50	0	0.00	53.50	1	1,577	0.06%
2024/03/20	0	54.20	0	0.00	53.40	0	1,561	0.00%
2024/03/19	0	0.00	1	53.60	53.40	-1	1,533	-0.07%
2024/03/18	1	53.40	0	0.00	53.40	1	1,522	0.07%
2024/03/15	1	53.50	1	54.00	53.10	0	1,503	0.00%
2024/03/14	1	53.30	0	0.00	53.30	1	1,465	0.07%
2024/03/12	0	51.60	0	0.00	52.10	0	1,376	0.00%
2024/03/11	0	0.00	18	51.49	51.30	-18	1,372	-1.31%
2024/03/05	0	0.00	1	51.80	51.30	-1	1,356	-0.07%
2024/03/01	0	0.00	1	51.80	51.70	-1	1,331	-0.08%
2024/02/27	0	0.00	6	50.53	50.30	-6	1,275	-0.47%
2024/02/23	0	0.00	3	50.47	50.10	-3	1,274	-0.24%
2024/02/22	0	0.00	1	50.30	50.10	-1	1,274	-0.08%
2024/02/19	0	0.00	3.3	50.17	49.95	-3.3	1,266	-0.26%
2024/02/16	0	0.00	1	49.30	49.30	-1	1,253	-0.08%
2024/02/15	3	48.45	3	48.95	49.05	0	1,244	0.00%
2024/02/05	0	0.00	2	47.80	47.95	-2	1,233	-0.16%
2024/02/02	3	48.20	0	0.00	48.20	3	1,226	0.24%
2024/01/29	0	48.60	0	0.00	48.50	0	1,207	0.00%
2024/01/25	1	49.00	0	0.00	48.90	1	1,188	0.08%
2024/01/22	1	48.45	0	0.00	48.60	1	1,157	0.09%
2024/01/17	1	47.45	0	0.00	47.55	1	1,146	0.09%
2024/01/16	1	47.85	3	48.05	48.10	-2	1,137	-0.18%
2024/01/12	0	48.95	0	0.00	48.75	0	1,137	0.00%
2024/01/11	0	0.00	1	49.50	49.70	-1	1,128	-0.09%
2024/01/09	0	0.00	1	48.75	48.70	-1	1,189	-0.08%
2024/01/08	1	48.35	2	48.60	48.50	-1	1,185	-0.08%
2024/01/05	5	49.70	4	48.98	48.80	1	1,173	0.09%
2024/01/04	0	0.00	0.7	50.00	50.20	-0.7	1,128	-0.06%
2024/01/03	2	49.90	2	49.70	49.70	0	1,141	0.00%
2024/01/02	3	50.37	2	50.30	50.30	1	1,133	0.09%
2023/12/29	4	49.53	5	49.84	50.00	-1	1,095	-0.09%
2023/12/22	0	0.00	6	47.63	47.60	-6	979	-0.61%
2023/12/21	0	0.00	1	47.10	46.90	-1	964	-0.10%
2023/12/20	1	47.20	1	47.55	47.35	0	962	0.00%
2023/12/18	0	0.00	5	47.10	46.90	-5	949	-0.53%
2023/12/15	5	47.25	0	0.00	47.10	5	952	0.52%
2023/12/14	41	47.15	0	0.00	47.05	41	937	4.37%
2023/12/13	5	46.95	0	0.00	46.85	5	928	0.54%
2023/12/12	0	0.00	1	47.00	46.70	-1	923	-0.11%
2023/12/08	0	0.00	0.1	46.50	46.35	-0.1	914	-0.01%
2023/12/07	1	46.35	0	0.00	46.45	1	909	0.11%
2023/12/06	1	46.30	0	0.00	46.35	1	907	0.11%
2023/11/30	1	46.90	0	0.00	46.70	1	877	0.11%
2023/11/29	0	0.00	2	46.65	46.70	-2	859	-0.23%
2023/11/22	0	0.00	2	46.35	46.50	-2	849	-0.24%
2023/11/14	2	45.25	0	0.00	44.90	2	915	0.22%
2023/11/08	0	0.00	1	45.65	45.60	-1	966	-0.10%
2023/11/07	0.1	45.50	0	0.00	45.05	0.1	978	0.01%
2023/11/06	2	45.47	0	0.00	45.55	2	985	0.21%
2023/10/16	0	0.00	1	44.65	44.60	-1	1,246	-0.08%
2023/10/11	1	45.25	4	44.85	44.85	-3	1,287	-0.23%
2023/10/06	1	45.65	3	45.78	45.75	-2	1,283	-0.16%
2023/10/05	0	0.00	4	46.20	46.15	-4	1,302	-0.31%
2023/10/02	0	0.00	1	47.00	46.90	-1	1,392	-0.07%
2023/09/26	1	46.75	0	0.00	46.80	1	1,584	0.06%
2023/09/20	1	47.15	0	0.00	47.15	1	1,670	0.06%
2023/09/18	1	48.00	0	0.00	48.10	1	1,743	0.06%
2023/09/15	0	0.00	4	48.01	48.45	-4	1,774	-0.23%
2023/09/14	0	0.00	1	47.95	47.65	-1	1,774	-0.06%
2023/09/12	2	46.90	4	47.43	47.50	-2	1,801	-0.11%
2023/09/11	1	47.05	0	0.00	46.80	1	1,815	0.06%
2023/09/07	2	47.85	0	0.00	47.75	2	1,875	0.11%
2023/09/06	4	47.50	0	0.00	47.95	4	1,893	0.21%
2023/08/23	0	0.00	2	46.25	46.40	-2	2,223	-0.09%
2023/08/22	0	0.00	1	46.00	45.40	-1	2,219	-0.05%
2023/08/21	13	45.47	0	0.00	45.20	13	2,227	0.58%
2023/08/18	0	0.00	0.1	48.48	48.40	-0.1	2,218	-0.01%
2023/08/17	10	48.30	2.1	47.59	48.15	8	2,231	0.36%
2023/08/16	2	47.18	0.1	47.31	47.10	1.9	2,246	0.08%
2023/08/08	2	48.43	5	48.45	48.55	-3	2,651	-0.11%
2023/08/07	2.1	48.66	2	48.75	48.75	0.1	2,697	0.00%
2023/08/04	0	0.00	1	49.20	49.00	-1	2,695	-0.04%
2023/08/02	1	48.75	0	0.00	48.60	1	2,674	0.04%
2023/08/01	5	51.36	0	0.00	51.20	5	2,623	0.19%
2023/07/31	1	51.50	1	52.00	51.90	0	2,566	0.00%
2023/07/27	3	52.00	5	52.32	52.50	-2	2,476	-0.08%
2023/07/25	0.1	52.83	0	0.00	52.50	0.1	2,442	0.00%
2023/07/24	0	0.00	5	52.00	52.10	-5	2,422	-0.21%
2023/07/19	6	54.42	10	53.62	53.30	-4	2,367	-0.17%
2023/07/18	0.1	53.45	3	53.70	53.60	-2.9	2,352	-0.12%
2023/07/13	0	0.00	40	53.50	53.50	-40	2,292	-1.75%
2023/07/12	40	54.90	4	54.60	54.20	36	2,270	1.59%
2023/07/11	0	0.00	3	54.23	54.30	-3	2,242	-0.13%
2023/07/10	2	52.85	6.2	53.04	53.10	-4.2	2,217	-0.19%
2023/07/06	0	0.00	29.1	54.28	54.40	-29.1	2,152	-1.35%
2023/07/05	0	0.00	11	53.65	53.50	-11	2,047	-0.54%
2023/07/03	1	52.00	2	52.20	52.20	-1	1,953	-0.05%
2023/06/30	0	0.00	3	51.70	51.70	-3	1,956	-0.15%
2023/06/29	0	0.00	20	50.95	51.20	-20	1,982	-1.01%
2023/06/28	1	50.70	13	51.00	51.10	-12	1,975	-0.61%
2023/06/21	0	0.00	2	49.95	50.10	-2	1,929	-0.10%
2023/06/19	1	48.90	0	0.00	48.95	1	1,892	0.05%
2023/06/16	0	0.00	6	49.48	48.95	-6	1,887	-0.32%
2023/06/14	0	0.00	1	50.20	50.30	-1	1,850	-0.05%
2023/06/13	0	0.00	1	49.90	50.00	-1	1,831	-0.05%
2023/06/12	0	0.00	3	48.97	48.55	-3	1,793	-0.17%
2023/06/08	2	49.63	0	0.00	49.55	2	1,748	0.11%
2023/06/07	50	50.20	51	50.30	50.30	-1	1,725	-0.06%
2023/06/02	4	48.71	4	48.80	48.80	0	1,603	0.00%
2023/06/01	4	48.54	5	48.35	48.40	-1	1,590	-0.06%
2023/05/30	1	47.00	0	0.00	47.00	1	1,520	0.07%
2023/05/26	0	0.00	2	46.75	46.70	-2	1,482	-0.13%
2023/05/25	1	46.70	0	0.00	46.55	1	1,474	0.07%
2023/05/24	7	46.71	14	46.54	46.95	-7	1,461	-0.48%
2023/05/23	4	45.95	1	46.00	45.90	3	1,446	0.21%
2023/05/22	13	45.55	1	45.80	45.50	12	1,437	0.83%
2023/05/19	0	0.00	7	46.45	46.45	-7	1,406	-0.50%
2023/05/18	1	46.00	4	45.00	46.15	-3	1,324	-0.23%
2023/05/17	0	0.00	4	43.53	43.45	-4	1,100	-0.36%
2023/05/15	5	42.24	4	41.90	41.90	1	995	0.10%
2023/05/12	3	41.15	4	41.58	42.00	-1	967	-0.10%
2023/05/11	0	0.00	11	41.39	41.00	-11	953	-1.15%
2023/05/10	0	0.00	6	40.33	40.40	-6	915	-0.66%
2023/05/05	1	40.00	0	0.00	40.10	1	931	0.11%
2023/04/27	0	0.00	1	39.55	39.65	-1	975	-0.10%
2023/04/26	0	0.00	2	39.00	39.45	-2	973	-0.21%
2023/04/25	1	39.00	0	0.00	38.90	1	969	0.10%
2023/04/21	4	39.60	0	0.00	39.40	4	958	0.42%
2023/04/20	1	40.15	0	0.00	39.90	1	951	0.11%
2023/04/18	0	0.00	1	40.55	40.40	-1	940	-0.11%
2023/04/17	1	40.40	0	0.00	40.40	1	941	0.11%
2023/04/14	1	40.45	0	0.00	40.70	1	934	0.11%
2023/04/13	1	40.40	0	0.00	40.40	1	926	0.11%
2023/04/11	0	0.00	1	40.95	40.95	-1	918	-0.11%
2023/03/31	49	40.15	0	0.00	40.05	49	902	5.43%
2023/03/30	2	41.00	8	41.06	40.55	-6	871	-0.69%
2023/03/29	0	0.00	2	39.93	39.85	-2	819	-0.24%
2023/03/28	1	39.75	1	39.75	39.80	0	819	0.00%
2023/03/27	2	40.45	1	40.70	40.20	1	812	0.12%
2023/03/24	0	0.00	7	40.34	40.55	-7	791	-0.88%
2023/03/23	0	0.00	1	39.55	39.50	-1	747	-0.13%
2023/03/22	0	0.00	2	39.48	39.40	-2	751	-0.27%
2023/03/17	1	39.05	7	38.92	39.05	-6	737	-0.81%
2023/03/16	0	0.00	2	38.90	38.80	-2	731	-0.27%
2023/03/15	2	39.33	0	0.00	39.05	2	726	0.28%
2023/03/14	0	0.00	1	38.65	39.00	-1	723	-0.14%
2023/03/13	0	0.00	2	38.65	38.65	-2	715	-0.28%
2023/03/10	1	39.05	0	0.00	38.85	1	712	0.14%
2023/03/09	1	39.55	1	40.10	39.40	0	703	0.00%
2023/03/08	0	0.00	4	39.68	40.00	-4	700	-0.57%
2023/03/07	0	0.00	4	39.55	39.55	-4	686	-0.58%
2023/03/06	0	0.00	3	39.33	39.40	-3	679	-0.44%
2023/03/03	3	38.72	1	39.25	39.10	2	660	0.30%
2023/03/01	2	38.33	0	0.00	38.65	2	641	0.31%
2023/02/23	1	38.85	0	0.00	38.85	1	622	0.16%
2023/02/22	1	38.90	1	39.00	39.05	0	613	0.00%
2023/02/21	0	0.00	14	38.81	39.20	-14	601	-2.33%
2023/02/20	2	37.80	2	38.05	38.05	0	566	0.00%
2023/02/16	3	37.07	0	0.00	37.30	3	564	0.53%
2023/02/15	2	37.00	0	0.00	37.10	2	570	0.35%
2023/02/14	6	36.91	0	0.00	37.00	6	570	1.05%
2023/02/13	4	36.90	0	0.00	36.90	4	569	0.70%
2023/02/10	4	37.28	0	0.00	37.15	4	566	0.71%
2023/02/09	3	37.42	0	0.00	37.30	3	558	0.54%
2023/02/08	2	37.60	2	38.00	37.90	0	547	0.00%
2023/02/07	1	37.45	0	0.00	37.40	1	530	0.19%
2023/02/06	7	37.56	0	0.00	37.70	7	525	1.33%
2023/02/03	1	38.00	4	38.11	38.10	-3	520	-0.58%
2023/02/02	0	0.00	3	38.13	37.95	-3	511	-0.59%
2023/02/01	0	0.00	2	37.75	37.60	-2	498	-0.40%
2023/01/31	0	0.00	3	37.40	37.50	-3	484	-0.62%
2023/01/30	0	0.00	2	37.30	37.25	-2	481	-0.42%
2023/01/12	1	37.15	0	0.00	37.10	1	506	0.20%
2023/01/11	0	0.00	1	37.80	37.70	-1	513	-0.19%
2023/01/10	0	0.00	1	37.60	37.60	-1	515	-0.19%
2023/01/09	0	0.00	2	37.30	37.40	-2	517	-0.39%
2023/01/06	0	0.00	6	37.22	37.20	-6	517	-1.16%
2023/01/05	0	0.00	3	37.28	37.40	-3	525	-0.57%
2023/01/04	0	0.00	1	36.95	36.80	-1	532	-0.19%
2023/01/03	2	36.73	0	0.00	36.65	2	540	0.37%
2022/12/28	2	37.20	0	0.00	37.20	2	545	0.37%
2022/12/20	1	37.10	0	0.00	37.30	1	590	0.17%
2022/12/16	0	0.00	2	38.48	38.10	-2	616	-0.32%
2022/12/15	0	0.00	3	38.75	38.50	-3	617	-0.49%
2022/12/14	0	0.00	2	38.40	38.50	-2	615	-0.32%
2022/12/08	0	0.00	1	38.15	38.00	-1	622	-0.16%
2022/12/05	0	0.00	2	38.25	38.30	-2	618	-0.32%
2022/12/02	0	0.00	2	38.15	38.30	-2	617	-0.32%
2022/12/01	2	37.90	0	0.00	37.70	2	618	0.32%
2022/11/23	2	36.95	0	0.00	37.00	2	623	0.32%
2022/11/22	4	36.75	0	0.00	36.70	4	627	0.64%
2022/11/21	1	37.05	1	37.45	37.10	0	636	0.00%
2022/11/18	1	37.05	1	37.60	37.30	0	643	0.00%
2022/11/17	4	37.45	10	37.42	37.30	-6	642	-0.93%
2022/11/16	0	0.00	2	37.40	37.30	-2	656	-0.30%
2022/11/15	0	0.00	5	37.29	37.45	-5	658	-0.76%
2022/11/14	5	36.53	0	0.00	36.90	5	663	0.75%
2022/11/11	0	0.00	1	36.60	36.15	-1	669	-0.15%
2022/11/10	1	36.00	0	0.00	35.90	1	680	0.15%
2022/11/09	0	0.00	1	36.40	36.45	-1	686	-0.15%
2022/11/07	0	0.00	1	36.00	35.70	-1	741	-0.13%
2022/11/04	0	0.00	1	35.90	35.90	-1	776	-0.13%
2022/11/02	1	34.65	1	35.30	35.45	0	793	0.00%
2022/11/01	3	34.10	2	34.50	34.65	1	794	0.13%
2022/10/24	0	0.00	2	35.20	35.05	-2	975	-0.20%
2022/10/20	0	0.00	3	35.45	35.50	-3	993	-0.30%
2022/10/19	0	0.00	1	35.60	35.10	-1	979	-0.10%
2022/10/12	5	33.95	0	0.00	34.00	5	999	0.50%
2022/10/06	0	0.00	2	35.13	35.20	-2	1,046	-0.19%
2022/10/05	0	0.00	3	35.47	35.15	-3	1,063	-0.28%
2022/09/28	22	34.53	0	0.00	34.30	22	1,096	2.01%
2022/09/27	4	35.05	0	0.00	35.45	4	1,090	0.37%
2022/09/26	8	36.12	0	0.00	35.50	8	1,087	0.74%
2022/09/23	2	37.25	0	0.00	37.30	2	1,103	0.18%
2022/09/19	2	38.00	0	0.00	38.15	2	1,142	0.17%
2022/09/15	1	37.75	1	38.35	37.80	0	1,161	0.00%
2022/09/08	0	0.00	2	37.80	37.85	-2	1,213	-0.16%
2022/09/07	1	37.55	0	0.00	37.40	1	1,225	0.08%
2022/09/05	2	38.55	0	0.00	38.40	2	1,248	0.16%
2022/09/02	1	38.85	4	38.80	38.80	-3	1,261	-0.24%
2022/09/01	3	38.78	0	0.00	38.90	3	1,278	0.23%
2022/08/30	2	38.78	1	38.75	38.75	1	1,284	0.08%
2022/08/29	2	38.13	2	38.20	38.40	0	1,285	0.00%
2022/08/26	0	0.00	1	39.00	39.00	-1	1,284	-0.08%
2022/08/25	0	0.00	2	39.10	39.20	-2	1,287	-0.16%
2022/08/24	1	38.40	0	0.00	38.40	1	1,297	0.08%
2022/08/23	3	38.45	0	0.00	38.40	3	1,303	0.23%
2022/08/22	3	39.10	0	0.00	39.05	3	1,299	0.23%
2022/08/19	0	0.00	10	39.65	39.65	-10	1,296	-0.77%
2022/08/18	0	0.00	9	38.99	39.15	-9	1,288	-0.70%
2022/08/17	1	38.65	1	38.65	38.65	0	1,281	0.00%
2022/08/16	2	39.38	0	0.00	39.15	2	1,266	0.16%
2022/08/15	7	38.99	1	39.30	39.40	6	1,265	0.47%
2022/08/12	4	38.75	1	39.50	38.70	3	1,252	0.24%
2022/08/11	0	0.00	33	39.32	39.65	-33	1,239	-2.66%
2022/08/10	0	0.00	4	38.05	38.15	-4	1,228	-0.33%
2022/08/09	0	0.00	2	37.38	37.60	-2	1,245	-0.16%
2022/08/05	1	36.75	3	36.67	37.00	-2	1,284	-0.16%
2022/08/04	9	36.13	1	36.15	36.25	8	1,301	0.61%
2022/08/03	17	36.60	0	0.00	36.55	17	1,297	1.31%
2022/08/02	7	41.06	11	41.16	40.95	-4	1,230	-0.33%
2022/08/01	4	41.51	30	41.68	41.50	-26	1,222	-2.13%
2022/07/29	3	41.57	0	0.00	41.55	3	1,204	0.25%
2022/07/28	32	41.28	0	0.00	41.50	32	1,222	2.62%
2022/07/27	1	41.05	0	0.00	41.15	1	1,230	0.08%
2022/07/26	2	41.60	5	41.63	41.30	-3	1,238	-0.24%
2022/07/22	0	0.00	2	41.95	42.00	-2	1,277	-0.16%
2022/07/21	0	0.00	3	42.17	42.30	-3	1,293	-0.23%
2022/07/20	0	0.00	9	42.13	41.85	-9	1,297	-0.69%
2022/07/19	3	41.75	1	41.90	41.75	2	1,306	0.15%
2022/07/18	0	0.00	5	41.86	41.90	-5	1,314	-0.38%
2022/07/15	0	0.00	5	41.02	41.25	-5	1,318	-0.38%
2022/07/14	0	0.00	1	39.60	39.60	-1	1,310	-0.08%
2022/07/13	1	39.05	0	0.00	39.20	1	1,328	0.08%
2022/07/12	3	38.93	0	0.00	38.65	3	1,318	0.23%
2022/07/11	4	39.89	2	40.30	40.30	2	1,314	0.15%
2022/07/08	2	40.08	0	0.00	40.20	2	1,321	0.15%
2022/07/07	2	38.63	0	0.00	39.65	2	1,328	0.15%
2022/07/04	1	39.30	0	0.00	39.15	1	1,378	0.07%
2022/07/01	10	40.07	2	40.70	39.25	8	1,408	0.57%
2022/06/30	1	41.70	0	0.00	41.25	1	1,384	0.07%
2022/06/27	0.1	43.00	0	0.00	42.80	0.1	1,448	0.00%
2022/06/24	0	0.00	1	42.30	41.80	-1	1,498	-0.07%
2022/06/22	2	42.10	2	41.80	41.90	0	1,535	0.00%
2022/06/21	0	0.00	1	42.90	42.70	-1	1,553	-0.06%
2022/06/20	0	0.00	1	41.50	41.50	-1	1,560	-0.06%
2022/06/17	2	41.90	0	0.00	41.85	2	1,557	0.13%
2022/06/16	3	43.57	0	0.00	42.55	3	1,556	0.19%
2022/06/15	0	0.00	1	43.30	43.40	-1	1,567	-0.06%
2022/06/14	1	42.35	0	0.00	42.60	1	1,584	0.06%
2022/06/10	1	44.05	0	0.00	44.20	1	1,599	0.06%
2022/06/09	1	44.65	10	44.71	44.75	-9	1,592	-0.57%
2022/06/08	1	44.75	11	44.90	44.90	-10	1,600	-0.62%
2022/06/07	0	0.00	30	44.70	44.95	-30	1,608	-1.87%
2022/06/02	3	44.88	0	0.00	44.75	3	1,660	0.18%
2022/06/01	2	44.95	2	45.48	45.05	0	1,714	0.00%
2022/05/31	0	0.00	1	45.00	44.85	-1	1,733	-0.06%
2022/05/30	51	44.97	0	0.00	45.05	51	1,748	2.92%
2022/05/27	11	44.19	0	0.00	44.10	11	1,782	0.62%
2022/05/26	1	44.10	1	44.60	44.05	0	1,821	0.00%
2022/05/25	0	0.00	5	44.35	44.20	-5	1,871	-0.27%
2022/05/24	2	44.25	0	0.00	44.15	2	1,958	0.10%
2022/05/23	3	44.97	3	45.75	45.00	0	1,977	0.00%
2022/05/19	0	0.00	7	44.86	45.60	-7	2,118	-0.33%
2022/05/18	1	45.00	8.1	44.91	45.20	-7.1	2,127	-0.33%
2022/05/17	6	44.47	13.1	44.23	44.40	-7.1	2,143	-0.33%
2022/05/16	1	43.20	4	43.59	43.80	-3	2,159	-0.14%
2022/05/13	0.1	42.20	21	42.60	42.70	-20.9	2,222	-0.94%
2022/05/12	0	0.00	2	41.90	40.90	-2	2,271	-0.09%
2022/05/10	0.1	42.40	12	42.87	43.10	-12	2,500	-0.48%
2022/05/06	0	0.00	10	43.90	43.70	-10	2,652	-0.38%
2022/05/05	2	43.85	22	43.95	44.15	-20	2,724	-0.73%
2022/05/04	1	43.15	1	43.85	43.25	0	2,780	0.00%
2022/05/03	0.1	43.45	15	43.00	43.50	-15	2,861	-0.52%
2022/04/29	2	43.33	1	43.85	43.25	1	2,999	0.03%
2022/04/28	1	43.10	2	43.50	43.30	-1	3,174	-0.03%
2022/04/27	3	43.22	1	43.20	43.05	2	3,817	0.05%
2022/04/26	0	0.00	3	44.40	44.40	-3	4,137	-0.07%
2022/04/25	3	44.35	0	0.00	44.00	3	4,651	0.06%
2022/04/22	1	45.25	1	45.30	45.30	0	4,905	0.00%
2022/04/21	5	45.45	21	45.58	45.50	-16	5,049	-0.32%
2022/04/20	1	45.35	0	0.00	45.50	1	5,144	0.02%
2022/04/19	1	45.90	1	46.30	45.90	0	5,183	0.00%
2022/04/18	2	45.90	2	46.20	46.20	0	5,203	0.00%
2022/04/15	1	45.70	0	0.00	46.05	1	5,231	0.02%
2022/04/14	13	46.13	0	0.00	46.05	13	5,257	0.25%
2022/04/13	0	46.40	3	46.27	46.60	-3	5,269	-0.06%
2022/04/12	3	45.52	0	0.00	45.40	3	5,282	0.06%
2022/04/11	2	46.45	1	46.40	46.35	1	5,295	0.02%
2022/04/08	0	0.00	0.4	47.67	47.50	-0.4	5,367	-0.01%
2022/04/07	14	48.16	12	48.01	47.15	2	5,386	0.04%
2022/04/06	16	48.19	15	48.25	48.15	1	5,368	0.02%
2022/04/01	1	48.40	1	48.45	48.40	0	5,383	0.00%
2022/03/30	12	48.56	0	0.00	48.55	12	5,405	0.22%
2022/03/29	3	49.05	0	0.00	49.00	3	5,372	0.06%
2022/03/28	2	49.65	0	0.00	49.65	2	5,324	0.04%
2022/03/25	1	50.30	0	0.00	50.30	1	5,308	0.02%
2022/03/24	1	50.10	0	0.00	50.10	1	5,298	0.02%
2022/03/23	11	50.09	3	50.27	50.00	8	5,293	0.15%
2022/03/22	0	0.00	2	49.75	50.10	-2	5,296	-0.04%
2022/03/21	30	49.61	21	49.70	49.65	9	5,306	0.17%
2022/03/18	10.1	48.80	2	49.45	49.45	8.1	5,328	0.15%
2022/03/17	1	48.05	2	48.30	49.00	-1	5,339	-0.02%
2022/03/16	10	47.22	0	0.00	47.20	10	5,330	0.19%
2022/03/15	2	48.00	0	0.00	47.45	2	5,346	0.04%
2022/03/14	0	0.00	6	48.50	48.50	-6	5,357	-0.11%
2022/03/11	0	0.00	2	48.15	48.00	-2	5,408	-0.04%
2022/03/10	0	0.00	5	48.42	48.35	-5	5,428	-0.09%
2022/03/09	0	0.00	1	47.00	47.65	-1	5,446	-0.02%
2022/03/08	2	47.10	2	46.65	46.70	0	5,505	0.00%
2022/03/07	5	48.11	2	48.85	48.00	3	5,519	0.06%
2022/03/04	28	49.78	7	49.58	49.50	21	5,546	0.38%
2022/03/03	16	50.13	17	50.40	50.20	-1	5,607	-0.02%
2022/03/02	22	49.78	0	0.00	50.20	22	5,742	0.38%
2022/03/01	2	50.00	4	50.15	50.60	-2	5,917	-0.03%
2022/02/25	5	49.44	1	49.60	49.60	4	6,680	0.06%
2022/02/24	6	50.23	1	49.75	49.60	5	6,893	0.07%
2022/02/23	0	0.00	2	51.40	51.40	-2	6,855	-0.03%
2022/02/22	18	50.98	2	51.45	50.70	16	6,845	0.23%
2022/02/21	17	52.35	25	52.10	52.10	-8	6,781	-0.12%
2022/02/18	12.1	53.06	15	52.92	53.00	-2.9	6,731	-0.04%
2022/02/17	16	53.32	17	52.90	52.90	-1	6,720	-0.01%
2022/02/16	14	53.56	13	53.15	53.10	1	6,713	0.01%
2022/02/15	23.1	53.85	18	53.44	53.10	5.1	6,681	0.08%
2022/02/14	16	54.43	7	54.26	54.10	9	6,610	0.14%
2022/02/11	9	56.44	8	56.24	56.20	1	6,546	0.02%
2022/02/10	24	56.29	10	57.33	55.70	14	6,492	0.22%
2022/02/09	17	55.34	11	55.58	56.30	6	6,326	0.09%
2022/02/08	0	0.00	17	54.88	54.50	-17	6,208	-0.27%
2022/02/07	17	53.76	0	0.00	53.70	17	6,166	0.28%
2022/01/26	1	53.20	1	53.90	53.60	0	6,104	0.00%
2022/01/25	15	54.17	13	53.61	53.50	2	6,099	0.03%
2022/01/24	7	53.51	10	53.56	54.90	-3	6,050	-0.05%
2022/01/21	26	55.15	92	55.22	54.40	-66	5,925	-1.11%
2022/01/20	33	57.78	31	57.45	56.30	2	5,727	0.03%
2022/01/19	5	56.42	10	56.80	57.00	-5	5,085	-0.10%
2022/01/18	8	56.69	44	56.63	57.00	-36	4,777	-0.75%
2022/01/17	9	54.28	22	54.63	54.60	-13	4,262	-0.30%
2022/01/14	6	52.13	3	53.60	51.80	3	4,001	0.07%
2022/01/13	1	52.80	3	53.33	53.40	-2	3,883	-0.05%
2022/01/12	6	52.47	5	52.76	52.20	1	3,800	0.03%
2022/01/11	6	51.80	2	51.70	51.70	4	3,765	0.11%
2022/01/10	2	52.25	1	52.10	52.50	1	3,739	0.03%
2022/01/07	28	52.03	17	51.79	51.80	11	3,717	0.30%
2022/01/06	2	52.40	1	52.20	52.20	1	3,687	0.03%
2022/01/05	2	52.40	1	52.70	52.70	1	3,692	0.03%
2022/01/04	7	52.96	1	52.60	52.60	6	3,700	0.16%
2022/01/03	6	53.67	20	53.71	53.40	-14	3,671	-0.38%
2021/12/29	3	52.20	0	0.00	52.30	3	3,575	0.08%
2021/12/28	34	53.03	1	53.00	52.40	33	3,596	0.92%
2021/12/27	24	52.54	9	52.34	52.50	15	3,601	0.42%
2021/12/24	2	51.90	1	51.90	51.90	1	3,593	0.03%
2021/12/23	0	0.00	12	52.23	52.00	-12	3,597	-0.33%
2021/12/22	6	51.90	2	51.85	51.60	4	3,630	0.11%
2021/12/17	6	50.77	0	0.00	50.80	6	3,710	0.16%
2021/12/16	2	51.05	0	0.00	51.10	2	3,754	0.05%
2021/12/15	1	50.50	1	51.40	50.80	0	3,789	0.00%
2021/12/14	2	50.40	0	0.00	50.40	2	3,783	0.05%
2021/12/13	1	51.00	1	51.20	51.30	0	3,764	0.00%
2021/12/10	4	51.20	1	51.50	51.30	3	3,771	0.08%
2021/12/09	1	51.80	1	52.30	51.70	0	3,765	0.00%
2021/12/08	10	52.00	0	0.00	52.10	10	3,754	0.27%
2021/12/07	35	52.49	6	52.45	52.20	29	3,747	0.77%
2021/12/06	1	51.80	2	52.10	51.90	-1	3,721	-0.03%
2021/12/03	1	51.50	1	51.50	51.80	0	3,754	0.00%
2021/12/02	7	51.27	4	51.68	51.00	3	3,808	0.08%
2021/12/01	19	50.79	2	51.75	51.90	17	3,808	0.45%
2021/11/30	8	50.94	0	0.00	51.30	8	3,856	0.21%
2021/11/29	14	50.30	21	50.73	50.30	-7	3,835	-0.18%
2021/11/26	12	51.12	7	50.73	50.10	5	3,817	0.13%
2021/11/25	25	53.09	12	52.58	52.40	13	3,739	0.35%
2021/11/24	73	56.38	60	56.40	54.00	13	3,584	0.36%
2021/11/23	2	57.30	63	57.29	57.30	-61	2,883	-2.12%
2021/11/22	5	52.10	2	51.85	52.10	3	2,669	0.11%
2021/11/19	0	0.00	1	50.90	51.00	-1	2,758	-0.04%
2021/11/18	3	51.27	0	0.00	50.90	3	2,832	0.11%
2021/11/17	15	51.20	0	0.00	50.90	15	2,906	0.52%
2021/11/16	2	51.15	0	0.00	50.90	2	2,961	0.07%
2021/11/15	0	0.00	1	51.60	51.60	-1	3,041	-0.03%
2021/11/11	0	0.00	1	50.00	50.00	-1	3,254	-0.03%
2021/11/09	16	49.80	2	49.73	49.75	14	3,417	0.41%
2021/11/08	0	50.50	0	0.00	50.80	0	3,475	0.00%
2021/11/05	0	0.00	17	50.06	50.50	-17	3,784	-0.45%
2021/11/04	6	51.02	5	51.50	51.10	1	3,904	0.03%
2021/11/03	2	50.50	10	50.60	50.50	-8	4,078	-0.20%
2021/11/02	17	51.02	25	49.83	50.00	-8	4,176	-0.19%
2021/11/01	1	50.90	0	0.00	51.00	1	4,254	0.02%
2021/10/29	2	49.50	2	49.80	49.50	0	4,507	0.00%
2021/10/28	0	0.00	2	49.25	48.80	-2	4,728	-0.04%
2021/10/27	1	48.60	0	0.00	48.80	1	4,876	0.02%
2021/10/26	10	48.65	4	48.73	48.70	6	5,136	0.12%
2021/10/22	10	47.39	1	47.45	47.60	9	5,609	0.16%
2021/10/21	1	47.00	1	47.95	47.00	0	5,839	0.00%
2021/10/20	4	47.40	1	47.75	47.55	3	6,160	0.05%
2021/10/14	0	0.00	1	45.10	45.15	-1	7,203	-0.01%
2021/10/13	0	0.00	2	45.10	44.65	-2	7,295	-0.03%
2021/10/12	4	44.91	2	45.03	45.05	2	7,380	0.03%
2021/10/08	4	46.19	0	0.00	46.05	4	7,430	0.05%
2021/10/07	23	46.96	2	47.08	46.90	21	7,528	0.28%
2021/10/04	0	46.80	0	0.00	45.65	0	8,575	0.00%
2021/10/01	1	46.65	3	46.97	46.55	-2	8,601	-0.02%
2021/09/29	4	48.31	3	47.63	47.50	1	8,701	0.01%
2021/09/27	16	49.67	15	49.40	49.35	1	8,799	0.01%
2021/09/24	5	49.50	3	50.23	50.10	2	8,835	0.02%
2021/09/23	4	49.29	0	0.00	49.20	4	8,824	0.05%
2021/09/17	0	0.00	13	51.09	51.00	-13	8,927	-0.15%
2021/09/16	2	51.45	0	0.00	50.90	2	9,172	0.02%
2021/09/15	14	51.51	2	51.45	51.00	12	9,445	0.13%
2021/09/14	1	52.90	13.1	52.76	52.30	-12.1	9,541	-0.13%
2021/09/13	12	52.75	5	52.70	52.50	7	9,638	0.07%
2021/09/10	15	52.27	7	52.54	52.50	8	9,751	0.08%
2021/09/09	5	52.60	6	52.67	52.90	-1	9,810	-0.01%
2021/09/08	32	52.47	16	51.59	51.40	16	9,874	0.16%
2021/09/07	13	52.78	14	53.81	53.80	-1	9,859	-0.01%
2021/09/06	13	54.12	23	53.97	53.60	-10	9,888	-0.10%
2021/09/03	15	54.61	23	54.21	54.90	-8	10,022	-0.08%
2021/09/02	13	56.15	11	55.57	55.30	2	10,037	0.02%
2021/09/01	31	56.66	8	55.88	57.30	23	10,045	0.23%
2021/08/31	3	55.27	2	54.80	55.40	1	10,046	0.01%
2021/08/30	3	55.20	2	55.30	55.80	1	10,042	0.01%
2021/08/27	10	56.00	10	55.77	55.90	0	10,095	0.00%
2021/08/26	1	54.70	2	55.05	55.30	-1	10,084	-0.01%
2021/08/25	8	54.73	8	55.18	55.30	0	10,131	0.00%
2021/08/24	5	53.90	5	53.10	52.90	0	10,063	0.00%
2021/08/23	0	0.00	6	54.00	54.10	-6	10,023	-0.06%
2021/08/20	7	51.64	8	51.79	51.80	-1	9,996	-0.01%
2021/08/19	18	52.17	11	51.23	51.00	7	10,086	0.07%
2021/08/18	11	54.73	11	54.19	55.50	0	10,269	0.00%
2021/08/17	19	55.84	25	54.71	53.70	-6	10,262	-0.06%
2021/08/16	17	55.87	18.1	56.98	56.20	-1.1	10,260	-0.01%
2021/08/13	19	57.69	16	56.74	56.30	3	10,209	0.03%
2021/08/12	18	56.82	19.1	57.44	57.80	-1.1	10,116	-0.01%
2021/08/11	49.1	58.13	44	57.22	56.70	5.1	10,071	0.05%
2021/08/10	29	62.72	23.1	62.33	62.90	6	9,811	0.06%
2021/08/09	9	63.43	44	63.74	63.00	-35	9,735	-0.36%
2021/08/06	18	66.67	12	66.51	66.50	6	9,614	0.06%
2021/08/05	30.1	68.22	29.1	67.55	67.90	1	9,582	0.01%
2021/08/04	61	68.06	65.1	67.64	67.20	-4.1	9,543	-0.04%
2021/08/03	9.1	65.88	12.1	66.09	66.00	-3	9,336	-0.03%
2021/08/02	12	63.86	26	64.04	64.10	-14	9,122	-0.15%
2021/07/30	44	63.87	35	63.38	62.60	9	9,012	0.10%
2021/07/29	20	63.35	37.2	63.39	64.50	-17.2	8,776	-0.20%
2021/07/28	25	59.00	17	59.84	59.70	8	8,538	0.09%
2021/07/27	22.1	62.73	23	62.87	62.60	-0.9	8,470	-0.01%
2021/07/26	13	62.55	51.2	63.54	63.90	-38.2	8,311	-0.46%
2021/07/23	15	60.03	16	60.68	59.70	-1	8,023	-0.01%
2021/07/22	8	59.30	11	59.32	59.40	-3	7,767	-0.04%
2021/07/21	13	59.33	19	58.94	60.40	-6	7,496	-0.08%
2021/07/20	8	56.21	2	57.60	55.90	6	7,109	0.08%
2021/07/19	0	0.00	7	57.53	57.70	-7	7,067	-0.10%
2021/07/16	5	57.00	5	57.40	57.00	0	7,087	0.00%
2021/07/15	6	56.50	16	56.24	56.80	-10	7,048	-0.14%
2021/07/14	4.1	56.32	20	56.15	55.90	-15.9	7,063	-0.23%
2021/07/13	41.1	56.48	7.2	55.86	55.60	33.9	7,010	0.48%
2021/07/12	57.1	57.40	40	57.27	57.10	17.1	6,831	0.25%
2021/07/09	15	55.47	23	56.11	56.10	-8	6,422	-0.12%
2021/07/08	15	52.80	12	53.33	53.40	3	6,169	0.05%
2021/07/07	7	51.94	14	52.35	52.60	-7	6,308	-0.11%
2021/07/06	29	52.63	6	52.82	52.00	23	6,386	0.36%
2021/07/05	18.2	54.00	18	54.18	54.20	0.2	6,544	0.00%
2021/07/02	5	52.70	9	51.97	52.70	-4	6,563	-0.06%
2021/07/01	9	51.72	3.1	51.33	51.00	6	6,638	0.09%
2021/06/30	12	52.57	4	52.53	52.70	8	6,777	0.12%
2021/06/29	10	52.44	3	52.43	52.60	7	6,773	0.10%
2021/06/28	47	53.12	2	53.10	53.20	45	6,831	0.66%
2021/06/25	14	54.36	8	54.21	54.50	6	6,782	0.09%
2021/06/24	27	53.97	35.1	54.24	54.80	-8.1	6,558	-0.12%
2021/06/23	0	0.00	6.1	51.40	51.70	-6.1	6,311	-0.10%
2021/06/22	9.1	51.08	3.3	50.59	50.20	5.8	6,215	0.09%
2021/06/21	1	49.70	14	50.29	50.50	-13	6,142	-0.21%
2021/06/18	8	50.68	3	50.20	50.10	5	6,085	0.08%
2021/06/17	1.3	49.69	11.7	49.90	50.50	-10.4	6,055	-0.17%
2021/06/16	13	49.46	1	49.45	49.45	12	5,999	0.20%
2021/06/15	2	49.33	6	49.94	49.95	-4	5,978	-0.07%
2021/06/11	2.2	48.89	2	50.60	48.80	0.2	5,938	0.00%
2021/06/09	5.2	48.74	12	48.45	48.40	-6.9	5,698	-0.12%
2021/06/08	6.4	48.59	7	48.41	48.80	-0.7	5,660	-0.01%
2021/06/07	6	47.61	5	47.80	47.80	1	5,618	0.02%
2021/06/04	2	48.20	17	48.19	48.40	-15	5,589	-0.27%
2021/06/03	0	0.00	25	47.59	47.65	-25	5,497	-0.45%
2021/06/02	7	46.96	130	46.88	46.85	-123	5,427	-2.27%	大賣/鉅額交易
2021/06/01	5	46.65	45	46.66	46.60	-40	5,375	-0.74%
2021/05/31	5	45.80	17	46.01	45.80	-12	5,399	-0.22%
2021/05/28	9	46.01	12	46.04	46.10	-3	5,434	-0.06%
2021/05/27	0	0.00	1	45.60	45.85	-1	5,402	-0.02%
2021/05/26	8	44.88	12	45.18	45.25	-4	5,294	-0.08%
2021/05/25	7	44.39	0	0.00	44.75	7	5,043	0.14%
2021/05/24	0	0.00	3	43.20	44.95	-3	4,959	-0.06%
2021/05/21	1	42.00	0	0.00	42.00	1	4,964	0.02%
2021/05/19	3	40.80	0	0.00	41.05	3	5,088	0.06%
2021/05/18	0	0.00	7	40.01	41.45	-7	5,064	-0.14%
2021/05/17	1	39.85	34	39.04	38.55	-33	5,074	-0.65%
2021/05/14	10	41.40	12	41.81	41.15	-2	5,108	-0.04%
2021/05/13	1	39.65	40	38.41	39.45	-39	5,075	-0.77%
2021/05/12	16	39.29	0	0.00	39.00	16	5,033	0.32%
2021/05/11	3	42.28	56	41.94	41.45	-53	4,959	-1.07%
2021/05/10	1	44.10	0	0.00	44.40	1	4,951	0.02%
2021/05/07	2	44.15	3	44.25	44.80	-1	4,972	-0.02%
2021/05/06	35	42.96	15	42.80	43.00	20	5,001	0.40%
2021/05/05	6	43.55	1	44.45	43.10	5	5,031	0.10%
2021/05/04	47	46.05	26	42.84	43.95	21	5,044	0.42%
2021/05/03	20	46.24	65	47.05	46.45	-45	4,974	-0.90%
2021/04/29	18	46.98	1	47.65	46.35	17	4,967	0.34%
2021/04/28	2	46.35	0	0.00	46.70	2	5,051	0.04%
2021/04/27	2	46.25	0	0.00	46.25	2	5,391	0.04%
2021/04/26	0	0.00	1	46.55	46.50	-1	5,438	-0.02%
2021/04/23	2	45.73	7	46.26	46.55	-5	5,508	-0.09%
2021/04/22	14	46.37	8	46.36	45.70	6	5,577	0.11%
2021/04/21	17	47.31	6	47.30	47.15	11	5,607	0.20%
2021/04/20	1	47.80	0	0.00	48.00	1	5,604	0.02%
2021/04/19	2	46.98	3	47.00	47.80	-1	5,683	-0.02%
2021/04/16	37	46.83	20	46.90	47.20	17	5,735	0.30%
2021/04/15	31	46.36	20	46.75	46.65	11	5,874	0.19%
2021/04/14	6	46.93	2	46.80	46.80	4	6,095	0.07%
2021/04/13	34.1	48.17	0	0.00	47.60	34.1	6,416	0.53%
2021/04/12	6	50.30	2	50.50	50.40	4	7,170	0.06%
2021/04/09	0	0.00	6	49.50	50.20	-6	7,646	-0.08%
2021/04/08	1	47.90	8	48.53	49.05	-7	7,945	-0.09%
2021/04/07	3	48.13	5	47.98	48.40	-2	7,898	-0.03%
2021/04/06	3	47.65	24.1	48.06	47.55	-21.1	7,916	-0.27%
2021/04/01	20	45.94	0	0.00	45.90	20	7,836	0.26%
2021/03/31	2	46.33	11	46.86	46.20	-9	7,815	-0.12%
2021/03/30	5	45.70	5	45.45	46.10	0	7,685	0.00%
2021/03/29	52	45.40	0	0.00	45.15	52	7,626	0.68%
2021/03/26	10	44.85	60	44.92	45.00	-50	7,608	-0.66%
2021/03/24	0	0.00	12	45.43	45.60	-12	7,572	-0.16%
2021/03/23	8	46.45	15	45.57	45.50	-7	7,552	-0.09%
2021/03/22	2	45.75	5	45.70	45.85	-3	7,491	-0.04%
2021/03/18	10	45.30	5	45.30	45.55	5	7,432	0.07%
2021/03/16	0	0.00	1	45.25	45.20	-1	7,422	-0.01%
2021/03/15	16	45.32	0	0.00	45.25	16	7,476	0.21%
2021/03/12	10	44.81	1	45.50	44.90	9	7,480	0.12%
2021/03/11	1	44.50	2	44.90	45.00	-1	7,547	-0.01%
2021/03/10	0	0.00	12	44.39	44.65	-12	7,761	-0.15%
2021/03/08	5	44.03	0	0.00	43.40	5	7,863	0.06%
2021/03/05	12	43.94	11	43.75	43.75	1	7,866	0.01%
2021/03/04	10	44.75	4	45.40	44.70	6	7,869	0.08%
2021/03/03	1	44.20	17	44.64	44.50	-16	7,825	-0.20%
2021/03/02	12	44.18	0	0.00	43.25	12	7,803	0.15%
2021/02/26	3	43.98	0	0.00	43.95	3	7,831	0.04%
2021/02/25	3	45.07	0	0.00	45.00	3	7,811	0.04%
2021/02/24	4	44.91	0	0.00	44.90	4	7,801	0.05%
2021/02/23	5	45.43	2	45.65	45.80	3	7,742	0.04%
2021/02/22	69	45.95	8.1	45.49	46.00	60.9	7,717	0.79%
2021/02/19	2	43.95	2	44.08	44.15	0	7,638	0.00%
2021/02/18	11	43.53	24	43.47	43.60	-13	7,631	-0.17%
2021/02/17	18	42.87	12	43.26	43.00	6	7,624	0.08%
2021/02/05	25	43.03	16	42.69	42.65	9	7,577	0.12%
2021/02/04	5	43.60	13	43.54	44.10	-8	7,503	-0.11%
2021/02/03	2	43.23	7	43.43	42.95	-5	7,483	-0.07%
2021/02/02	10	42.84	18	43.10	42.90	-8	7,457	-0.11%
2021/02/01	12.2	42.38	42	42.65	42.85	-29.8	7,446	-0.40%
2021/01/29	14	42.32	0	0.00	41.50	14	7,378	0.19%
2021/01/28	6	42.74	0	0.00	43.20	6	7,331	0.08%
2021/01/27	3	43.67	1	43.50	43.45	2	7,299	0.03%
2021/01/26	2	44.60	1	44.00	44.15	1	7,265	0.01%
2021/01/25	10	44.80	2	45.05	45.05	8	7,236	0.11%
2021/01/22	1	45.15	6	45.55	45.45	-5	7,200	-0.07%
2021/01/21	5	45.20	111	45.62	45.25	-106	7,218	-1.47%	大賣/鉅額交易
2021/01/20	41.1	45.84	57	46.45	44.30	-15.9	7,129	-0.22%
2021/01/18	22	43.72	15	44.35	44.75	7	6,695	0.10%
2021/01/15	23	44.82	17	44.29	44.15	6	6,616	0.09%
2021/01/14	2	45.53	14	45.78	45.85	-12	6,546	-0.18%
2021/01/13	27	44.84	1	45.05	45.00	26	6,443	0.40%
2021/01/12	2	44.18	1	44.30	44.30	1	6,399	0.02%
2021/01/11	5	44.58	2	45.00	45.05	3	6,261	0.05%
2021/01/08	21	44.36	21	44.14	44.45	0	6,214	0.00%
2021/01/07	21	45.70	26	45.72	45.40	-5	6,082	-0.08%
2021/01/06	44	46.12	182	47.46	45.15	-138	5,991	-2.30%	大賣/鉅額交易
2021/01/05	27	48.07	63	48.48	48.70	-36	5,576	-0.65%
2021/01/04	10	45.02	26	46.01	46.40	-16	4,678	-0.34%
2020/12/31	18	40.40	34	40.85	42.20	-16	4,107	-0.39%
2020/12/30	12	38.90	3	38.90	38.40	9	3,578	0.25%
2020/12/29	12	38.78	9	38.98	38.50	3	3,524	0.09%
2020/12/28	15	38.45	40	38.42	39.05	-25	3,405	-0.73%
2020/12/25	1	37.20	1	37.75	37.30	0	3,293	0.00%
2020/12/24	11	37.41	1	37.60	37.60	10	3,282	0.30%
2020/12/22	4	36.90	2	37.30	36.65	2	3,293	0.06%
2020/12/21	3	37.02	1	37.05	37.05	2	3,316	0.06%
2020/12/18	7	37.09	0	0.00	37.20	7	3,324	0.21%
2020/12/17	5	37.30	1	37.25	37.25	4	3,346	0.12%
2020/12/16	1	37.65	25	37.62	37.50	-24	3,369	-0.71%
2020/12/15	7	37.34	35	37.64	37.30	-28	3,410	-0.82%
2020/12/14	50	38.00	6	38.05	38.15	44	3,439	1.28%
2020/12/11	10	37.74	2	37.65	37.65	8	3,482	0.23%
2020/12/10	10	38.27	0	0.00	38.30	10	3,496	0.29%
2020/12/09	2	38.93	22	39.10	39.10	-20	3,514	-0.57%
2020/12/08	10	38.38	10	38.35	38.30	0	3,449	0.00%
2020/12/07	22	38.56	0	0.00	38.45	22	3,477	0.63%
2020/12/04	62	38.98	11	38.96	39.00	51	3,414	1.49%
2020/12/03	10	37.85	0	0.00	38.05	10	3,220	0.31%
2020/12/02	20	38.01	20	37.72	37.80	0	3,301	0.00%
2020/12/01	17	37.06	1	37.25	37.30	16	3,383	0.47%
2020/11/30	1	37.20	0	0.00	37.00	1	3,463	0.03%
2020/11/27	34	37.15	1	37.55	37.45	33	3,488	0.95%
2020/11/26	4	36.45	1	36.55	36.55	3	3,481	0.09%
2020/11/25	4	36.93	4	37.13	36.85	0	3,460	0.00%
2020/11/24	9	37.26	1	37.15	37.15	8	3,425	0.23%
2020/11/23	2	37.40	2	37.63	37.70	0	3,448	0.00%
2020/11/20	0	0.00	2	37.45	37.40	-2	3,480	-0.06%
2020/11/19	9	37.16	1	37.20	37.20	8	3,507	0.23%
2020/11/18	3	38.20	3	37.60	37.60	0	3,489	0.00%
2020/11/17	13	37.92	0	0.00	37.90	13	3,529	0.37%
2020/11/16	2	37.75	0	0.00	37.85	2	3,631	0.06%
2020/11/13	0	0.00	1	37.95	38.05	-1	3,733	-0.03%
2020/11/12	2	37.58	0	0.00	37.45	2	4,008	0.05%
2020/11/10	4	37.86	0	0.00	37.75	4	4,220	0.09%
2020/11/09	3	37.88	3	38.07	38.20	0	4,247	0.00%
2020/11/06	2	39.25	0	0.00	38.55	2	4,237	0.05%
2020/11/05	2	39.30	0	0.00	38.90	2	4,239	0.05%
2020/11/04	0	0.00	10	39.40	39.05	-10	4,255	-0.23%
2020/11/03	0	0.00	4	38.63	38.90	-4	4,240	-0.09%
2020/11/02	12	37.19	7	37.69	37.70	5	4,234	0.12%
2020/10/30	3	38.08	1	37.90	37.90	2	4,263	0.05%
2020/10/29	8	37.89	9	38.69	39.05	-1	4,282	-0.02%
2020/10/28	47	39.58	4	39.33	39.50	43	4,318	1.00%
2020/10/27	0	0.00	2	39.05	39.10	-2	4,427	-0.05%
2020/10/26	0	0.00	2	38.85	39.00	-2	4,526	-0.04%
2020/10/23	2	39.25	2	38.95	38.95	0	4,544	0.00%
2020/10/22	0	0.00	1	38.95	38.90	-1	4,651	-0.02%
2020/10/20	0	0.00	2	38.60	38.60	-2	4,646	-0.04%
2020/10/19	2	38.50	0	0.00	38.35	2	4,633	0.04%
2020/10/16	11	38.64	0	0.00	39.10	11	4,603	0.24%
2020/10/15	0	0.00	5	38.65	39.45	-5	4,569	-0.11%
2020/10/14	22	38.35	2	39.28	38.75	20	4,517	0.44%
2020/10/13	2	38.00	0	0.00	38.55	2	4,346	0.05%
2020/10/12	0	0.00	115	37.90	38.65	-115	4,340	-2.65%	大賣/鉅額交易
2020/10/07	12	37.93	0	0.00	38.00	12	4,419	0.27%
2020/10/06	15	38.20	3	38.17	38.30	12	4,572	0.26%
2020/10/05	88	37.77	4	37.89	37.75	84	4,611	1.82%
2020/09/28	1	36.00	0	0.00	36.00	1	4,623	0.02%
2020/09/25	5	35.35	0	0.00	35.30	5	4,643	0.11%
2020/09/22	1	36.80	0	0.00	36.55	1	4,576	0.02%
2020/09/21	3	37.47	1	37.40	37.40	2	4,539	0.04%
2020/09/18	11	38.46	169	38.25	38.45	-158	4,530	-3.49%	大賣/鉅額交易
2020/09/17	0	0.00	2	38.88	38.90	-2	4,528	-0.04%
2020/09/16	16	38.15	12	38.53	38.25	4	4,499	0.09%
2020/09/15	8	38.09	10	38.16	38.20	-2	4,456	-0.04%
2020/09/14	0	0.00	12	37.82	37.90	-12	4,497	-0.27%
2020/09/11	1	36.70	5	36.78	36.95	-4	4,492	-0.09%
2020/09/10	24	36.90	1	37.40	36.70	23	4,469	0.51%
2020/09/09	3	36.87	7	37.20	36.90	-4	4,396	-0.09%
2020/09/08	1	36.90	1	37.45	37.45	0	4,383	0.00%
2020/09/07	11	37.27	3	37.10	37.00	8	4,348	0.18%
2020/09/04	2	38.00	7	37.84	38.40	-5	4,253	-0.12%
2020/09/03	3	37.38	3	37.50	37.35	0	4,080	0.00%
2020/09/02	36	36.42	16	36.07	36.65	20	4,003	0.50%
2020/09/01	12	35.57	6	35.58	35.70	6	3,962	0.15%
2020/08/31	2	34.88	5	34.90	34.55	-3	3,947	-0.08%
2020/08/28	1	35.75	0	0.00	35.20	1	3,934	0.03%
2020/08/27	3	35.38	1	35.60	35.65	2	3,946	0.05%
2020/08/26	1	35.65	1	35.95	35.50	0	3,936	0.00%
2020/08/25	0	0.00	6	35.78	35.55	-6	3,915	-0.15%
2020/08/24	2	35.23	1	35.55	35.30	1	3,968	0.03%
2020/08/21	17	35.48	10	35.45	35.20	7	3,952	0.18%
2020/08/20	2	34.65	0	0.00	34.45	2	3,878	0.05%
2020/08/19	13	38.02	32	37.82	36.90	-19	3,757	-0.51%
2020/08/18	49	38.83	33	37.91	38.00	16	3,648	0.44%
2020/08/17	3	37.50	5	38.80	38.80	-2	3,391	-0.06%
2020/08/14	20	35.30	17	34.74	35.30	3	3,229	0.09%
2020/08/13	25	34.33	7	34.41	34.55	18	3,183	0.57%
2020/08/12	0	0.00	1	33.75	34.20	-1	3,157	-0.03%
2020/08/11	5	33.79	0	0.00	33.65	5	3,142	0.16%
2020/08/07	5	33.76	1	33.75	33.80	4	3,162	0.13%
2020/08/06	10	34.10	5	34.14	33.95	5	3,154	0.16%
2020/08/05	5	34.17	2	34.50	34.15	3	3,154	0.10%
2020/08/04	4	34.06	4	34.01	33.85	0	3,126	0.00%
2020/08/03	6	35.55	8	35.69	35.65	-2	3,092	-0.06%
2020/07/31	9	35.87	70	35.84	36.30	-61	3,028	-2.01%
2020/07/30	10	34.95	34	34.98	34.75	-24	2,899	-0.83%
2020/07/29	1	33.50	2	33.83	34.00	-1	2,865	-0.03%
2020/07/28	15	34.60	13	34.16	33.60	2	2,934	0.07%
2020/07/27	26	33.81	1	33.75	33.00	25	2,852	0.88%
2020/07/24	22	33.35	1	32.90	32.70	21	2,834	0.74%
2020/07/23	0	0.00	2	33.65	33.80	-2	2,851	-0.07%
2020/07/22	5	33.50	0	0.00	33.60	5	2,969	0.17%
2020/07/21	0	0.00	5	33.50	33.50	-5	3,000	-0.17%
2020/07/16	28	33.64	1	33.15	33.15	27	3,020	0.89%
2020/07/15	4	34.19	1	33.65	33.80	3	3,032	0.10%
2020/07/14	47	34.19	1	33.80	33.70	46	3,001	1.53%
2020/07/13	27	33.87	16	34.02	34.50	11	2,945	0.37%
2020/07/10	0	0.00	5	33.59	33.60	-5	2,825	-0.18%
2020/07/09	0	0.00	1	32.70	32.90	-1	2,777	-0.04%
2020/07/08	2	32.40	0	0.00	32.35	2	2,750	0.07%
2020/07/06	0	0.00	2	32.50	32.30	-2	2,748	-0.07%
2020/07/03	5	31.81	1	31.95	31.75	4	2,777	0.14%
2020/07/01	0	0.00	2	31.70	31.65	-2	2,840	-0.07%
2020/06/30	2	31.08	0	0.00	30.95	2	2,840	0.07%
2020/06/29	2	30.75	0	0.00	31.00	2	2,853	0.07%
2020/06/24	2	31.10	0	0.00	31.20	2	2,850	0.07%
2020/06/19	23	32.06	1	32.00	32.00	22	2,894	0.76%
2020/06/18	1	32.15	4	33.00	33.75	-3	2,825	-0.11%
2020/06/16	0	0.00	2	32.05	31.80	-2	2,879	-0.07%
2020/06/15	4	31.25	0	0.00	31.25	4	2,951	0.14%
2020/06/12	2	32.15	0	0.00	32.15	2	2,976	0.07%
2020/06/11	0	0.00	4	33.14	32.75	-4	3,003	-0.13%
2020/06/09	0	0.00	1	33.55	33.20	-1	3,034	-0.03%
2020/06/05	0	0.00	1	33.20	33.10	-1	3,056	-0.03%
2020/06/04	0	0.00	1	32.80	32.80	-1	3,058	-0.03%
2020/06/03	0	0.00	1	32.90	32.70	-1	3,082	-0.03%
2020/06/01	0	0.00	15	31.98	32.10	-15	3,077	-0.49%
2020/05/29	27	31.61	1	31.30	31.00	26	3,110	0.84%
2020/05/28	1	31.10	0	0.00	30.95	1	3,069	0.03%
2020/05/26	11	31.50	0	0.00	31.25	11	3,126	0.35%
2020/05/22	2	31.28	5	31.47	31.20	-3	3,142	-0.10%
2020/05/21	1	32.50	0	0.00	32.25	1	3,129	0.03%
2020/05/20	2	32.30	6	32.77	32.45	-4	3,124	-0.13%
2020/05/19	1	32.15	1	32.10	31.70	0	3,138	0.00%
2020/05/15	2	32.00	2	32.50	32.10	0	3,148	0.00%
2020/05/14	1	33.30	1	32.75	32.65	0	3,127	0.00%
2020/05/13	12	33.94	0	0.00	34.05	12	3,123	0.38%
2020/05/11	10	34.40	0	0.00	34.10	10	3,142	0.32%
2020/05/07	6	34.22	7	34.38	34.35	-1	3,192	-0.03%
2020/05/06	1	33.00	1	33.50	33.10	0	3,244	0.00%
2020/05/05	1	33.85	8	34.04	33.50	-7	3,243	-0.22%
2020/05/04	5	33.95	10	34.00	33.95	-5	3,264	-0.15%
2020/04/30	2	32.80	0	0.00	32.60	2	3,207	0.06%
2020/04/29	1	32.00	6	32.53	32.40	-5	3,221	-0.16%
2020/04/28	3	32.05	0	0.00	32.30	3	3,223	0.09%
2020/04/27	3	32.25	3	32.02	32.35	0	3,271	0.00%
2020/04/24	0	0.00	1	30.55	30.60	-1	3,171	-0.03%
2020/04/22	7	30.24	8	30.01	30.05	-1	3,239	-0.03%
2020/04/20	1	29.75	0	0.00	29.70	1	3,404	0.03%
2020/04/17	0	0.00	10	29.25	29.30	-10	3,415	-0.29%
2020/04/15	0	0.00	1	28.45	28.90	-1	3,422	-0.03%
2020/04/08	2	27.55	3	27.30	27.30	-1	3,374	-0.03%
2020/04/07	10	26.05	2	26.55	26.70	8	3,323	0.24%
2020/04/06	1	25.60	5	25.20	25.65	-4	3,284	-0.12%
2020/04/01	1	25.00	1	25.15	25.25	0	3,263	0.00%
2020/03/31	6	24.88	8	24.58	24.90	-2	3,314	-0.06%
2020/03/30	3	23.77	1	24.45	24.55	2	3,293	0.06%
2020/03/27	2	24.60	0	0.00	24.20	2	3,302	0.06%
2020/03/26	0	0.00	2	24.05	24.60	-2	3,254	-0.06%
2020/03/25	12	24.32	3	24.45	24.20	9	3,244	0.28%
2020/03/24	0	0.00	2	22.28	22.65	-2	3,227	-0.06%
2020/03/23	11	21.08	0	0.00	20.70	11	3,232	0.34%
2020/03/20	5	22.69	0	0.00	22.90	5	3,237	0.15%
2020/03/19	8	21.32	1	21.25	21.15	7	3,217	0.22%
2020/03/18	1	24.70	1	24.90	23.50	0	3,180	0.00%
2020/03/17	12	25.12	0	0.00	24.70	12	3,150	0.38%
2020/03/16	50	26.80	0	0.00	25.85	50	3,130	1.60%
2020/03/13	1	26.30	1	27.10	26.90	0	3,125	0.00%
2020/03/12	5	29.92	0	0.00	28.60	5	3,079	0.16%
2020/03/11	1	31.65	1	30.75	30.75	0	3,057	0.00%
2020/03/10	4	30.89	5	31.25	31.55	-1	3,068	-0.03%
2020/03/09	2	31.78	2	31.45	30.85	0	3,122	0.00%
2020/03/06	5	33.19	0	0.00	33.00	5	3,168	0.16%
2020/03/05	0	0.00	1	33.50	32.85	-1	3,184	-0.03%
2020/03/04	3	32.33	2	32.45	32.35	1	3,171	0.03%
2020/03/03	2	32.70	1	32.75	33.20	1	3,124	0.03%
2020/03/02	1	32.50	5	32.66	32.60	-4	3,114	-0.13%
2020/02/27	12	31.79	2	31.60	31.60	10	3,154	0.32%
2020/02/25	2	33.08	2	33.30	33.30	0	3,272	0.00%
2020/02/21	1	34.45	1	34.30	34.30	0	3,396	0.00%
2020/02/20	1	34.40	0	0.00	34.80	1	3,477	0.03%
2020/02/17	1	35.35	0	0.00	35.40	1	4,009	0.02%
2020/02/10	2	34.50	140	34.16	34.15	-138	4,283	-3.22%	大賣/鉅額交易
2020/02/07	10	35.00	0	0.00	35.00	10	4,237	0.24%
2020/02/03	4	36.24	4	36.50	36.60	0	3,977	0.00%
2020/01/31	0	0.00	1	37.50	37.80	-1	3,945	-0.03%
2020/01/30	0	0.00	33	36.80	36.95	-33	3,919	-0.84%
2020/01/20	2	38.80	0	0.00	38.70	2	3,834	0.05%
2020/01/16	0	0.00	53	39.17	39.50	-53	3,820	-1.39%
2020/01/15	6	38.69	20	38.48	38.30	-14	3,794	-0.37%
2020/01/14	0	0.00	47	36.60	37.00	-47	3,614	-1.30%
2020/01/13	1	36.10	5	35.84	36.10	-4	3,556	-0.11%
2020/01/10	2	34.58	1	35.05	35.05	1	3,562	0.03%
2020/01/09	2	34.50	2	35.20	35.35	0	3,533	0.00%
2020/01/08	2	34.50	0	0.00	34.35	2	3,486	0.06%
2020/01/07	4	34.70	1	34.70	34.70	3	3,479	0.09%
2020/01/06	0	0.00	3	34.63	34.85	-3	3,475	-0.09%
2020/01/03	0	0.00	12	34.85	35.20	-12	3,476	-0.35%
2019/12/26	3	35.23	6	35.32	34.85	-3	3,412	-0.09%
2019/12/25	2	34.00	6	34.07	34.20	-4	3,368	-0.12%
2019/12/23	1	35.30	0	0.00	34.65	1	3,335	0.03%
2019/12/18	0	0.00	1	35.95	35.30	-1	3,265	-0.03%
2019/12/17	0	0.00	5	35.45	35.60	-5	3,230	-0.15%
2019/12/16	0	0.00	4	34.66	34.70	-4	3,152	-0.13%
2019/12/13	1	34.15	1	34.25	34.25	0	3,132	0.00%
2019/12/11	0	0.00	2	34.70	34.70	-2	3,072	-0.07%
2019/12/10	1	34.25	21	34.21	34.50	-20	3,057	-0.65%
2019/12/09	0	0.00	8	34.15	34.20	-8	3,038	-0.26%
2019/12/06	0	0.00	1	34.40	34.10	-1	3,029	-0.03%
2019/12/05	10	34.30	0	0.00	34.10	10	3,019	0.33%
2019/12/04	0	0.00	2	35.05	34.10	-2	3,004	-0.07%
2019/12/03	0	0.00	9	34.19	34.85	-9	2,933	-0.31%
2019/12/02	2	33.35	14	33.06	33.80	-12	2,839	-0.42%
2019/11/28	4	33.64	2	33.55	33.80	2	2,771	0.07%
2019/11/26	14	33.97	1	33.20	33.10	13	2,710	0.48%
2019/11/25	0	0.00	3	33.75	34.00	-3	2,617	-0.11%
2019/11/22	0	0.00	5	33.22	33.50	-5	2,547	-0.20%
2019/11/21	0	0.00	2	32.70	33.00	-2	2,439	-0.08%
2019/11/20	15	32.60	8	32.72	32.90	7	2,362	0.30%
2019/11/19	1	32.70	0	0.00	32.50	1	2,265	0.04%
2019/11/18	3	32.10	7	31.96	32.20	-4	2,170	-0.18%
2019/11/15	25	31.34	5	31.28	31.75	20	2,042	0.98%
2019/11/14	5	31.32	24	30.94	31.50	-19	1,920	-0.99%
2019/11/13	22	29.51	12	29.62	29.75	10	1,557	0.64%
2019/11/12	154	28.97	16	29.47	29.95	138	1,466	9.41%	大買/鉅額交易
2019/11/11	1	27.90	0	0.00	28.15	1	1,158	0.09%
2019/11/07	5	28.50	0	0.00	28.55	5	1,132	0.44%
2019/11/06	0	0.00	2	28.35	28.50	-2	1,111	-0.18%
2019/10/31	3	27.90	0	0.00	27.95	3	1,071	0.28%
2019/10/29	0	0.00	2	28.15	28.00	-2	1,096	-0.18%
2019/10/25	1	28.15	26	28.27	28.10	-25	1,154	-2.16%
2019/10/24	4	27.95	3	28.32	28.35	1	1,124	0.09%
2019/10/23	30	28.16	10	27.92	27.70	20	1,083	1.85%
2019/10/18	1	26.70	0	0.00	27.05	1	1,024	0.10%
2019/10/15	1	26.70	0	0.00	26.70	1	940	0.11%
2019/10/09	4	27.00	0	0.00	26.85	4	916	0.44%
2019/10/08	3	27.33	0	0.00	27.35	3	900	0.33%
2019/10/04	1	27.60	1	27.65	27.50	0	891	0.00%
2019/10/02	1	27.65	0	0.00	27.55	1	893	0.11%
2019/10/01	3	28.25	2	28.40	28.10	1	880	0.11%
2019/09/26	20	28.40	0	0.00	28.00	20	846	2.36%
2019/09/19	0	0.00	3	28.60	28.60	-3	839	-0.36%
2019/09/17	3	28.68	0	0.00	28.65	3	840	0.36%
2019/09/16	0	0.00	1	28.80	28.85	-1	843	-0.12%
2019/09/12	1	29.25	9	29.00	29.10	-8	846	-0.94%
2019/09/11	0	0.00	1	28.85	28.70	-1	840	-0.12%
2019/09/10	0	0.00	11	28.85	28.90	-11	827	-1.33%
2019/09/09	0	0.00	1	28.85	28.75	-1	814	-0.12%
2019/09/06	0	0.00	3	28.30	28.30	-3	783	-0.38%
2019/09/05	4	27.79	12	27.88	27.80	-8	759	-1.05%
2019/09/02	30	27.85	3	27.90	27.90	27	720	3.75%
2019/08/30	3	27.50	0	0.00	27.50	3	716	0.42%
2019/08/29	1	27.25	0	0.00	27.20	1	704	0.14%
2019/08/27	3	27.50	0	0.00	27.50	3	688	0.44%
2019/08/21	0	0.00	1	28.20	28.10	-1	689	-0.15%
2019/08/19	21	27.50	0	0.00	27.55	21	682	3.08%
2019/08/14	0	0.00	1	27.00	27.00	-1	685	-0.15%
2019/08/08	1	27.15	0	0.00	27.40	1	697	0.14%
2019/08/06	1	27.50	1	27.50	27.50	0	713	0.00%
2019/07/30	0	0.00	12	30.65	30.55	-12	674	-1.78%
2019/07/29	2	29.90	0	0.00	29.90	2	615	0.32%
2019/07/25	0	0.00	4	29.70	29.65	-4	607	-0.66%
2019/07/24	10	29.55	0	0.00	29.55	10	615	1.63%
2019/07/19	0	0.00	0.2	29.10	29.10	-0.2	630	-0.02%
2019/07/17	0	0.00	5	29.45	29.40	-5	652	-0.77%
2019/07/16	0	0.00	4.1	29.19	29.35	-4.1	679	-0.61%
2019/07/15	0	0.00	1	29.05	28.95	-1	748	-0.13%
2019/07/12	10	29.10	0	0.00	29.10	10	785	1.27%
2019/07/09	2	28.80	0	0.00	28.80	2	976	0.20%
2019/07/04	4	29.40	0	0.00	29.40	4	1,009	0.40%
2019/07/01	0	0.00	2	29.15	29.25	-2	1,045	-0.19%
2019/06/21	2	29.10	0	0.00	29.10	2	1,041	0.19%
2019/06/20	5	28.95	0	0.00	29.00	5	1,039	0.48%
2019/06/19	3	28.50	0	0.00	28.60	3	1,041	0.29%
2019/06/11	6	28.34	0	0.00	28.30	6	1,087	0.55%
2019/05/30	0	0.00	2	27.85	28.05	-2	1,146	-0.17%
2019/05/28	0	0.00	1	28.15	27.90	-1	1,148	-0.09%
2019/05/17	0	0.00	10	27.80	27.65	-10	1,259	-0.79%
2019/05/08	0	0.00	10	29.44	29.40	-10	1,239	-0.81%
2019/05/07	1	29.85	1	30.00	29.85	0	1,224	0.00%
2019/05/06	0	0.00	1	29.85	29.95	-1	1,217	-0.08%
2019/05/03	10	30.75	0	0.00	30.60	10	1,195	0.84%
2019/04/29	0	0.00	3	30.40	30.25	-3	1,182	-0.25%
2019/04/26	1	30.75	4	30.76	30.70	-3	1,167	-0.26%
2019/04/25	1	30.85	1	30.65	31.00	0	1,178	0.00%
2019/04/24	2	30.80	0	0.00	30.80	2	1,173	0.17%
2019/04/23	0	0.00	6	30.98	31.00	-6	1,158	-0.52%
2019/04/22	2	31.35	2	31.70	31.35	0	1,142	0.00%
2019/04/19	2	31.50	2	31.83	31.50	0	1,111	0.00%
2019/04/18	12	31.03	4	31.28	30.65	8	1,035	0.77%
2019/04/17	2	30.43	2	30.43	30.90	0	1,002	0.00%
2019/04/16	6	29.69	2	29.85	29.80	4	954	0.42%
2019/04/15	4	29.48	4	29.68	29.60	0	876	0.00%
2019/04/12	0	0.00	2	30.75	30.35	-2	812	-0.25%
2019/04/11	1	31.00	0	0.00	31.00	1	793	0.13%
2019/04/10	7	31.60	0	0.00	31.05	7	786	0.89%
2019/04/09	26	31.57	0	0.00	31.60	26	772	3.37%
2019/04/08	1	31.25	5	31.39	31.60	-4	766	-0.52%
2019/04/03	20	31.00	10	31.00	31.00	10	751	1.33%
2019/04/02	1	31.20	1	31.25	31.35	0	741	0.00%
2019/04/01	1	31.05	0	0.00	31.05	1	739	0.14%
2019/03/29	2	31.35	0	0.00	31.25	2	729	0.27%
2019/03/22	2	32.63	2	32.55	32.25	0	723	0.00%
2019/03/21	5	32.45	0	0.00	32.55	5	716	0.70%
2019/03/20	20	32.30	20	32.45	32.40	0	717	0.00%
2019/03/19	4	32.10	0	0.00	32.10	4	711	0.56%
2019/03/18	0	0.00	5	31.70	31.90	-5	708	-0.71%
2019/03/15	10	32.10	1	32.25	31.55	9	707	1.27%
2019/03/14	18	32.26	11	32.29	32.10	7	701	1.00%
2019/03/13	0	0.00	22	32.65	32.65	-22	706	-3.12%
2019/03/12	8	32.47	0	0.00	32.40	8	707	1.13%
2019/03/11	0	0.00	1	32.40	32.40	-1	714	-0.14%
2019/03/07	31	32.48	12	32.05	31.95	19	737	2.57%
2019/03/06	0	0.00	9	31.91	31.95	-9	734	-1.23%
2019/02/27	1	31.20	1	31.75	31.60	0	739	0.00%
2019/02/26	0	0.00	1	31.60	31.60	-1	740	-0.14%
2019/02/25	8	31.13	0	0.00	31.10	8	736	1.09%
2019/02/21	13	31.47	0	0.00	31.55	13	734	1.77%
2019/02/20	15	31.69	4	32.15	31.45	11	726	1.51%
2019/02/19	4	31.93	6	31.68	32.20	-2	683	-0.29%
2019/02/18	3	31.10	0	0.00	31.10	3	647	0.46%
2019/02/13	6	30.37	0	0.00	30.70	6	640	0.94%
2019/02/11	2	30.00	0	0.00	30.00	2	635	0.31%
2019/01/30	1	30.35	0	0.00	30.55	1	627	0.16%
2019/01/29	1	30.10	0	0.00	30.20	1	629	0.16%
2019/01/25	1	30.50	0	0.00	30.55	1	655	0.15%
2019/01/22	0	0.00	2	31.10	31.20	-2	677	-0.30%
2019/01/17	0	0.00	3	31.20	30.60	-3	722	-0.42%
2019/01/15	2	29.95	0	0.00	30.00	2	711	0.28%
2019/01/11	0	0.00	1	29.60	29.65	-1	744	-0.13%
2019/01/07	5	29.30	0	0.00	29.30	5	810	0.62%
2018/12/27	0	0.00	5	30.05	29.95	-5	911	-0.55%
2018/12/26	5	30.30	0	0.00	29.75	5	920	0.54%
2018/12/20	0	0.00	5	29.90	30.10	-5	965	-0.52%
2018/12/18	1	29.90	0	0.00	29.90	1	979	0.10%
2018/12/14	0	0.00	9	31.00	30.70	-9	997	-0.90%
2018/12/13	31	31.10	0	0.00	31.00	31	1,001	3.10%
2018/12/05	0	0.00	6	30.50	30.40	-6	1,032	-0.58%
2018/12/04	1	31.20	0	0.00	30.95	1	1,045	0.10%
2018/11/30	2	31.63	0	0.00	31.05	2	1,048	0.19%
2018/11/29	2	31.00	2	31.10	31.05	0	1,023	0.00%
2018/11/27	0	0.00	1	30.30	30.25	-1	1,028	-0.10%
2018/11/21	0	0.00	2	29.35	29.35	-2	1,150	-0.17%
2018/11/19	0	0.00	3	28.90	29.30	-3	1,444	-0.21%
2018/11/12	0	0.00	6	27.80	27.80	-6	1,467	-0.41%
2018/11/09	4	27.15	0	0.00	26.95	4	1,463	0.27%
2018/11/08	1	27.30	0	0.00	27.30	1	1,464	0.07%
2018/11/07	5	27.51	0	0.00	27.50	5	1,461	0.34%
2018/11/06	1	27.10	0	0.00	27.10	1	1,472	0.07%
2018/11/05	2	27.13	3	28.02	27.05	-1	1,469	-0.07%
2018/11/02	0	0.00	4	27.58	27.65	-4	1,439	-0.28%
2018/11/01	13	26.73	0	0.00	27.25	13	1,433	0.91%
2018/10/31	2	26.65	2	26.55	26.60	0	1,424	0.00%
2018/10/29	3	25.98	0	0.00	26.05	3	1,422	0.21%
2018/10/26	1	27.60	0	0.00	26.90	1	1,414	0.07%
2018/10/23	4	28.39	0	0.00	28.10	4	1,510	0.26%
2018/10/18	10	28.82	12	28.85	28.90	-2	1,515	-0.13%
2018/10/16	3	28.33	0	0.00	28.10	3	1,497	0.20%
2018/10/12	7	28.20	0	0.00	28.35	7	1,487	0.47%
2018/10/11	1	28.30	70	28.99	28.20	-69	1,481	-4.66%
2018/10/09	1	31.05	0	0.00	30.25	1	1,438	0.07%
2018/10/05	1	30.50	0	0.00	30.60	1	1,454	0.07%
2018/10/03	0	0.00	1	32.00	31.75	-1	1,436	-0.07%
2018/10/01	0	0.00	4	31.48	31.95	-4	1,416	-0.28%
2018/09/19	2	30.48	0	0.00	30.40	2	1,524	0.13%
2018/09/14	1	30.50	0	0.00	30.40	1	1,597	0.06%
2018/09/12	1	30.10	0	0.00	30.35	1	1,655	0.06%
2018/09/11	0	0.00	2	29.95	30.90	-2	1,642	-0.12%
2018/09/07	0	0.00	3	30.33	30.40	-3	1,615	-0.19%
2018/09/06	0	0.00	1	31.35	31.05	-1	1,599	-0.06%
2018/09/05	1	31.50	0	0.00	31.30	1	1,599	0.06%
2018/09/04	1	31.50	0	0.00	31.50	1	1,607	0.06%
2018/09/03	1	31.95	0	0.00	31.50	1	1,602	0.06%
2018/08/30	0	0.00	1	31.55	31.80	-1	1,574	-0.06%
2018/08/29	1	30.90	4	31.03	31.00	-3	1,548	-0.19%
2018/08/28	5	31.02	1	31.20	31.10	4	1,543	0.26%
2018/08/27	18	30.34	10	30.47	31.20	8	1,500	0.53%
2018/08/24	15	32.09	13	31.70	31.50	2	1,371	0.15%
2018/08/23	8	34.42	0	0.00	35.00	8	1,245	0.64%
2018/08/20	1	35.00	0	0.00	35.00	1	1,229	0.08%
2018/08/17	4	35.06	0	0.00	35.00	4	1,228	0.33%
2018/08/15	0	0.00	2	35.20	35.30	-2	1,233	-0.16%
2018/08/14	2	35.73	0	0.00	35.80	2	1,234	0.16%
2018/08/13	2	36.33	0	0.00	35.60	2	1,239	0.16%
2018/08/10	4	36.86	0	0.00	36.80	4	1,241	0.32%
2018/08/02	3	37.27	5	37.50	37.10	-2	1,285	-0.16%
2018/08/01	3	37.52	0	0.00	37.50	3	1,276	0.23%
2018/07/31	0	0.00	1	39.85	40.30	-1	1,237	-0.08%
2018/07/30	0	0.00	3	39.90	39.80	-3	1,213	-0.25%
2018/07/27	1	39.60	0	0.00	39.80	1	1,186	0.08%
2018/07/26	4	39.66	0	0.00	39.75	4	1,167	0.34%
2018/07/25	0	0.00	1	39.35	39.50	-1	1,160	-0.09%
2018/07/23	10	38.65	0	0.00	38.65	10	1,148	0.87%
2018/07/19	12	38.80	1	38.80	38.55	11	1,164	0.94%
2018/07/18	1	38.80	1	38.85	38.65	0	1,175	0.00%
2018/07/16	0	0.00	1	39.00	38.85	-1	1,176	-0.09%
2018/07/13	0	0.00	6	38.44	38.75	-6	1,170	-0.51%
2018/07/11	2	37.13	0	0.00	37.20	2	1,174	0.17%
2018/07/10	4	37.48	0	0.00	37.35	4	1,170	0.34%
2018/07/09	8	37.14	0	0.00	37.40	8	1,180	0.68%
2018/07/06	4	37.04	0	0.00	37.00	4	1,185	0.34%
2018/07/05	2	37.80	0	0.00	37.50	2	1,181	0.17%
2018/07/04	5	37.50	0	0.00	37.85	5	1,180	0.42%
2018/07/03	2	37.98	2	38.05	37.90	0	1,179	0.00%
2018/07/02	1	38.40	11	38.72	38.90	-10	1,160	-0.86%
2018/06/29	38	39.03	0	0.00	38.40	38	1,148	3.31%
2018/06/28	16	39.94	0	0.00	39.45	16	1,089	1.47%
2018/06/27	4	41.26	1	42.00	40.75	3	1,041	0.29%
2018/06/25	0	0.00	2	41.15	41.00	-2	987	-0.21%
2018/06/22	2	42.05	5	41.88	40.50	-3	967	-0.31%
2018/06/21	1	40.10	0	0.00	40.10	1	909	0.11%
2018/06/20	1	40.00	0	0.00	40.25	1	916	0.11%
2018/06/15	0	0.00	9	40.58	40.30	-9	927	-0.97%
2018/06/12	1	40.90	1	41.00	41.00	0	943	0.00%
2018/06/11	6	41.26	0	0.00	41.05	6	935	0.64%
2018/06/07	8	41.40	2	41.40	41.45	6	936	0.64%
2018/06/06	1	41.50	0	0.00	41.65	1	933	0.11%
2018/06/05	2	41.30	2	41.40	41.15	0	937	0.00%
2018/06/04	2	41.20	4	41.15	41.10	-2	921	-0.22%
2018/06/01	1	40.60	0	0.00	40.60	1	922	0.11%
2018/05/31	2	40.20	0	0.00	40.40	2	922	0.22%
2018/05/30	1	39.60	0	0.00	39.50	1	927	0.11%
2018/05/29	1	40.00	0	0.00	40.00	1	995	0.10%
2018/05/28	2	39.90	0	0.00	40.15	2	1,060	0.19%
2018/05/25	0	0.00	5	40.00	39.85	-5	1,066	-0.47%
2018/05/24	6	40.08	5	40.11	40.10	1	1,073	0.09%
2018/05/23	10	39.55	2	39.65	39.50	8	1,103	0.72%
2018/05/22	2	39.38	0	0.00	39.50	2	1,124	0.18%
2018/05/21	2	39.33	0	0.00	39.55	2	1,139	0.18%
2018/05/18	1	39.15	5	39.05	39.15	-4	1,146	-0.35%
2018/05/17	2	39.65	2	40.10	39.50	0	1,156	0.00%
2018/05/16	1	39.40	0	0.00	39.80	1	1,158	0.09%
2018/05/15	1	39.80	41	39.70	39.80	-40	1,159	-3.45%
2018/05/10	2	40.45	0	0.00	40.45	2	1,236	0.16%
2018/05/09	0	0.00	15	41.20	40.80	-15	1,262	-1.19%
2018/05/08	3	40.98	0	0.00	41.10	3	1,320	0.23%
2018/05/02	5	41.70	0	0.00	41.75	5	1,289	0.39%
2018/04/30	0	0.00	1	41.60	41.65	-1	1,301	-0.08%
2018/04/27	11	41.36	0	0.00	41.70	11	1,313	0.84%
2018/04/26	1	42.40	0	0.00	41.70	1	1,312	0.08%
2018/04/20	2	43.28	0	0.00	43.35	2	1,306	0.15%
2018/04/18	2	43.50	0	0.00	43.40	2	1,344	0.15%
2018/04/03	2	44.45	0	0.00	44.60	2	1,358	0.15%
2018/03/31	0	0.00	2	44.95	45.00	-2	1,370	-0.15%
2018/03/26	0	0.00	32	44.30	44.85	-32	1,392	-2.30%
2018/03/22	0	0.00	1	44.80	44.80	-1	1,382	-0.07%
2018/03/20	1	45.00	0	0.00	45.15	1	1,419	0.07%
2018/03/16	10	45.40	0	0.00	45.00	10	1,442	0.69%
2018/03/13	1	45.85	0	0.00	45.85	1	1,458	0.07%
2018/03/09	10	45.65	0	0.00	45.85	10	1,520	0.66%
2018/03/06	20	46.48	20	46.20	46.20	0	1,572	0.00%
2018/03/05	1	46.60	11	46.60	46.60	-10	1,588	-0.63%
2018/03/02	20	47.60	0	0.00	47.55	20	1,589	1.26%
2018/03/01	1	47.55	2	47.53	47.50	-1	1,521	-0.07%
2018/02/27	0	0.00	1	46.10	46.10	-1	1,475	-0.07%
2018/02/23	3	46.27	1	46.50	45.80	2	1,542	0.13%
2018/02/21	0	0.00	1	45.55	45.85	-1	1,608	-0.06%
2018/02/09	1	43.40	0	0.00	43.80	1	1,633	0.06%
2018/02/07	3	45.28	1	45.40	45.05	2	1,675	0.12%
2018/02/06	1	44.55	20.4	44.41	44.95	-19.4	1,732	-1.12%
2018/02/05	1	45.30	0	0.00	45.75	1	1,746	0.06%
2018/02/02	10	46.05	2	46.10	46.00	8	1,776	0.45%
2018/01/31	1	45.70	1	45.70	45.80	0	1,988	0.00%
2018/01/26	1	45.10	0	0.00	45.30	1	2,475	0.04%
2018/01/25	3	45.43	0	0.00	45.05	3	2,479	0.12%
2018/01/18	1	46.05	0	0.00	45.45	1	2,511	0.04%
2018/01/16	0	0.00	2	45.20	45.30	-2	2,543	-0.08%
2018/01/15	1	44.85	1	45.20	45.20	0	2,555	0.00%
2018/01/12	1	45.00	1	45.20	44.60	0	2,553	0.00%
2018/01/11	2	44.48	0	0.00	44.45	2	2,537	0.08%
2018/01/09	0	0.00	5	45.25	45.25	-5	2,537	-0.20%
2018/01/04	0	0.00	5	45.40	45.45	-5	2,558	-0.20%