億光 (2393)-台新-高雄券商分點個股進出

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▲0.69%
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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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	1	78.00	4	78.95	78.90	-3	3,070	-0.10%
2024/11/21	2	77.45	1	78.10	77.70	1	2,983	0.03%
2024/11/20	0	0.00	3	78.00	76.90	-3	2,926	-0.10%
2024/11/19	12	76.73	6	75.95	75.50	6	2,860	0.21%
2024/11/18	2	75.80	0	0.00	74.80	2	2,799	0.07%
2024/11/15	7	76.93	0	0.00	76.70	7	2,762	0.25%
2024/11/14	1	77.20	2	78.00	77.60	-1	2,751	-0.04%
2024/11/13	9.1	76.56	10.5	76.52	76.00	-1.5	2,736	-0.05%
2024/11/12	17.5	84.02	3	82.30	82.10	14.5	2,680	0.54%
2024/11/11	24	84.85	27.2	85.19	85.80	-3.2	2,684	-0.12%
2024/11/08	10	84.33	12	84.33	84.50	-2	2,671	-0.07%
2024/11/07	9	82.71	15	83.04	83.40	-6	2,670	-0.22%
2024/11/06	10.1	80.81	15	82.32	83.30	-5	2,706	-0.18%
2024/11/05	8	80.93	10.1	80.60	80.70	-2.1	2,713	-0.08%
2024/11/04	9	84.36	2	83.70	81.80	7	2,729	0.26%
2024/11/01	9.2	84.25	8	84.30	85.00	1.2	2,743	0.04%
2024/10/30	18	85.51	27.2	85.57	83.80	-9.2	2,765	-0.33%
2024/10/29	4	83.59	4	83.70	84.70	0	2,895	0.00%
2024/10/28	24.2	84.22	16.1	84.74	84.20	8.2	2,954	0.28%
2024/10/25	8	82.30	11	82.59	82.80	-3	2,949	-0.10%
2024/10/23	5	81.26	28.3	82.19	80.90	-23.3	3,066	-0.76%
2024/10/22	13	80.17	11	80.23	80.50	2	3,037	0.07%
2024/10/21	4.1	79.23	11	78.78	79.70	-6.9	3,061	-0.23%
2024/10/18	3	78.00	5.3	77.78	78.00	-2.3	3,077	-0.07%
2024/10/15	5	76.82	5.6	76.42	76.60	-0.6	3,113	-0.02%
2024/10/14	1	76.50	2	76.85	78.00	-1	3,161	-0.03%
2024/10/11	1	77.00	4	77.08	77.20	-3	3,160	-0.09%
2024/10/09	0	0.00	57	74.44	74.90	-57	3,145	-1.81%
2024/10/08	5	71.62	1	73.10	73.40	4	3,139	0.13%
2024/10/07	1	74.60	0	0.00	74.70	1	3,147	0.03%
2024/10/04	1	75.80	1	76.30	75.90	0	3,161	0.00%
2024/10/01	5	74.70	1	74.60	75.40	4	3,212	0.12%
2024/09/30	1	76.60	0	0.00	76.00	1	3,286	0.03%
2024/09/27	1	77.40	3	77.20	77.40	-2	3,489	-0.06%
2024/09/26	5	79.80	0	0.00	77.40	5	3,813	0.13%
2024/09/25	0	0.00	3.1	79.09	79.10	-3.1	3,894	-0.08%
2024/09/24	0	0.00	3	77.80	77.80	-3	3,925	-0.08%
2024/09/23	3	78.10	0	0.00	77.70	3	3,923	0.08%
2024/09/20	0	0.00	1	78.80	78.50	-1	3,954	-0.03%
2024/09/19	0.1	77.80	2	77.30	77.70	-1.9	4,010	-0.05%
2024/09/18	3.1	77.83	5	77.98	77.00	-2	4,054	-0.05%
2024/09/16	0	0.00	2	81.05	80.70	-2	4,067	-0.05%
2024/09/13	3	82.37	2	82.40	82.40	1	4,134	0.02%
2024/09/12	1	81.60	4	81.78	82.60	-3	4,205	-0.07%
2024/09/11	2	81.85	1	81.00	80.70	1	4,258	0.02%
2024/09/10	13	83.67	16	82.44	82.20	-3	4,279	-0.07%
2024/09/09	2	83.70	4	82.93	83.70	-2	4,257	-0.05%
2024/09/06	6	83.03	7.1	82.74	82.70	-1.1	4,326	-0.02%
2024/09/05	28	83.22	13	83.42	81.30	15	4,311	0.35%
2024/09/04	3.1	82.87	4	82.33	82.00	-0.9	4,289	-0.02%
2024/09/03	6	82.30	4	82.73	83.40	2	4,265	0.05%
2024/09/02	10	82.26	25	82.67	82.90	-15	4,249	-0.35%
2024/08/30	6	79.40	3	79.63	79.00	3	4,201	0.07%
2024/08/29	1	77.50	1	77.90	78.20	0	4,189	0.00%
2024/08/28	1	78.00	21	78.63	77.90	-20	4,208	-0.48%
2024/08/27	1	77.30	1	77.90	78.30	0	4,244	0.00%
2024/08/23	2	77.40	0	0.00	78.30	2	4,361	0.05%
2024/08/22	1	78.50	1	77.90	77.60	0	4,387	0.00%
2024/08/21	2.2	78.52	0.7	78.60	78.50	1.5	4,417	0.03%
2024/08/19	3	79.37	15	80.03	79.40	-12	4,472	-0.27%
2024/08/16	0.3	80.03	2.3	80.52	79.70	-2	4,511	-0.04%
2024/08/15	1	80.10	3	79.97	80.10	-2	4,547	-0.04%
2024/08/14	2	80.15	3.2	79.66	79.90	-1.2	4,576	-0.03%
2024/08/13	6.4	75.89	0	0.00	77.00	6.4	4,576	0.14%
2024/08/12	1	74.00	0	0.00	75.10	1	4,632	0.02%
2024/08/09	0	0.00	1	74.40	73.70	-1	4,693	-0.02%
2024/08/08	19	73.98	2	73.50	73.20	17	4,740	0.36%
2024/08/07	1	67.77	28.2	72.69	72.80	-27.2	4,723	-0.58%
2024/08/06	2	66.05	2	64.85	66.20	0	4,772	0.00%
2024/08/05	0.1	66.00	3.3	65.48	65.00	-3.2	4,856	-0.07%
2024/08/02	7	73.44	17	71.83	71.40	-10	4,874	-0.21%
2024/08/01	34.2	73.15	0	0.00	73.20	34.2	4,898	0.70%
2024/07/31	0.1	79.00	10	78.50	78.00	-10	4,830	-0.21%
2024/07/30	3	80.13	3	80.37	80.20	0	4,784	0.00%
2024/07/29	21	83.65	16	82.63	81.20	5	4,753	0.11%
2024/07/26	10	78.61	1	83.60	83.60	9	4,668	0.19%
2024/07/23	0	0.00	55	79.55	80.00	-55	4,662	-1.18%
2024/07/22	1	79.00	0	0.00	79.20	1	4,663	0.02%
2024/07/19	3	80.12	3	79.97	79.60	0	4,658	0.00%
2024/07/18	12	79.68	4	80.30	81.20	8	4,670	0.17%
2024/07/17	4	79.55	16	80.28	79.20	-12	4,666	-0.26%
2024/07/16	10.2	79.88	0	0.00	79.90	10.2	4,700	0.22%
2024/07/15	6	80.33	9	80.23	80.60	-3	4,749	-0.06%
2024/07/12	4.2	78.39	4.3	78.03	78.60	-0.2	4,752	0.00%
2024/07/11	0	0.00	3	76.87	76.70	-3	4,749	-0.06%
2024/07/10	2.1	75.40	2	75.65	75.50	0.1	4,793	0.00%
2024/07/09	5.2	76.05	4	75.80	75.20	1.2	4,815	0.02%
2024/07/08	5.2	77.17	0	0.00	76.50	5.2	4,789	0.11%
2024/07/05	10.1	79.57	8	78.33	78.00	2.1	4,805	0.04%
2024/07/04	12	80.99	53	81.07	79.30	-41	4,869	-0.84%
2024/07/03	13	83.92	7	83.90	82.90	6	4,852	0.12%
2024/07/02	23.1	80.88	39.5	82.22	81.90	-16.4	4,718	-0.35%
2024/07/01	8.1	76.76	1	77.10	76.60	7.1	4,398	0.16%
2024/06/28	9	76.49	1.1	77.27	76.40	7.9	4,293	0.18%
2024/06/27	9	77.29	7	77.03	77.50	2	4,239	0.05%
2024/06/26	0.1	77.50	0	0.00	76.50	0.1	4,227	0.00%
2024/06/25	6.5	77.73	3.3	76.98	76.20	3.2	4,185	0.08%
2024/06/24	3	79.63	4.5	79.71	79.70	-1.5	4,110	-0.04%
2024/06/21	3	78.70	7	79.00	78.90	-4	4,058	-0.10%
2024/06/20	34.2	79.10	5.2	78.97	78.60	29	3,993	0.73%
2024/06/19	10	79.78	7	79.80	80.50	3	3,956	0.08%
2024/06/18	14.1	79.56	6	79.40	79.70	8.1	3,906	0.21%
2024/06/17	4.3	77.09	1	77.10	77.50	3.3	3,872	0.09%
2024/06/14	1.1	74.87	5	74.78	75.20	-3.9	3,847	-0.10%
2024/06/13	9	75.68	2.4	75.70	75.90	6.6	3,838	0.17%
2024/06/12	1	72.50	5	72.32	73.50	-4	3,784	-0.11%
2024/06/11	0	0.00	4	72.53	72.00	-4	3,816	-0.10%
2024/06/07	3	71.07	3	72.07	72.20	0	3,809	0.00%
2024/06/06	2.1	71.77	1	72.30	72.00	1.1	3,801	0.03%
2024/06/05	5.8	73.08	1	73.40	73.10	4.8	3,782	0.13%
2024/06/04	0	0.00	0.2	72.00	72.00	-0.2	3,778	-0.01%
2024/06/03	1	71.60	3	71.60	71.80	-2	3,779	-0.05%
2024/05/31	1	72.20	1.1	72.25	72.20	-0.1	3,763	0.00%
2024/05/30	6	73.30	6.4	73.17	72.40	-0.4	3,722	-0.01%
2024/05/29	3.2	71.48	8	71.28	71.80	-4.8	3,647	-0.13%
2024/05/28	4	72.00	3	72.00	72.00	1	3,654	0.03%
2024/05/27	4.2	70.22	6	70.50	70.70	-1.9	3,640	-0.05%
2024/05/24	6	69.92	3.1	70.30	70.30	2.9	3,609	0.08%
2024/05/23	2	70.25	10.2	70.16	70.10	-8.2	3,571	-0.23%
2024/05/22	2	70.10	3	70.10	70.10	-1	3,543	-0.03%
2024/05/21	3.4	69.94	3	70.00	70.10	0.4	3,497	0.01%
2024/05/20	14	68.39	10	68.28	68.40	4	3,437	0.12%
2024/05/17	3.1	68.45	2	68.20	68.60	1.1	3,386	0.03%
2024/05/16	11.4	69.55	2.1	69.24	68.80	9.3	3,344	0.28%
2024/05/15	14	69.14	11.2	69.62	69.80	2.8	3,262	0.09%
2024/05/14	21	69.83	4.1	69.83	69.80	16.9	3,198	0.53%
2024/05/13	4.2	68.85	4	68.38	68.70	0.2	3,129	0.01%
2024/05/10	5	67.56	9.1	67.87	68.20	-4.1	3,097	-0.13%
2024/05/09	10.9	66.38	19.2	65.70	65.40	-8.4	3,000	-0.28%
2024/05/08	17	69.11	4	69.40	69.30	13	2,851	0.46%
2024/05/07	8.3	68.67	8	68.46	68.70	0.3	2,761	0.01%
2024/05/06	10.3	67.29	14.1	67.53	67.60	-3.8	2,676	-0.14%
2024/05/03	4	64.58	6	64.20	64.80	-2	2,567	-0.08%
2024/05/02	6	63.37	3	63.67	63.40	3	2,525	0.12%
2024/04/30	0	0.00	9.2	63.15	63.10	-9.2	2,482	-0.37%
2024/04/29	5	62.70	39.3	63.17	62.50	-34.3	2,460	-1.39%
2024/04/26	14	61.16	2.3	61.30	61.20	11.7	2,404	0.49%
2024/04/25	0	0.00	2	61.80	61.10	-2	2,378	-0.08%
2024/04/24	1	61.90	23	61.21	61.70	-22	2,344	-0.94%
2024/04/23	11	59.72	5	59.60	59.30	6	2,299	0.26%
2024/04/22	8.3	58.49	23	58.42	57.90	-14.7	2,261	-0.65%
2024/04/19	11	60.56	43	60.69	59.90	-32	2,188	-1.46%
2024/04/18	20.7	61.46	8.3	61.63	62.40	12.4	2,125	0.59%
2024/04/17	9	60.44	41	60.69	60.80	-32	2,068	-1.55%
2024/04/16	1	60.40	12	59.83	59.80	-11	2,027	-0.54%
2024/04/15	6	60.62	53	60.87	60.90	-47	1,976	-2.38%
2024/04/12	2.6	60.90	11	60.98	60.70	-8.4	1,949	-0.43%
2024/04/11	7	61.54	5	61.26	60.80	2	1,952	0.10%
2024/04/10	46.2	61.30	33.2	60.45	61.50	13	1,893	0.69%
2024/04/09	21	58.27	19	58.67	58.10	2	1,769	0.11%
2024/04/08	10	56.23	6	56.50	57.50	4	1,718	0.23%
2024/04/03	6	54.82	2	54.95	55.00	4	1,702	0.23%
2024/04/02	2	54.50	1	54.20	54.40	1	1,668	0.06%
2024/04/01	0	54.03	0	0.00	54.10	0	1,666	0.00%
2024/03/29	0	53.90	3.1	53.48	53.60	-3.1	1,662	-0.19%
2024/03/28	2	53.90	3.1	53.51	53.50	-1.1	1,673	-0.07%
2024/03/27	1	53.70	0	0.00	54.00	1	1,677	0.06%
2024/03/26	0	0.00	15	54.00	53.70	-15	1,660	-0.90%
2024/03/25	16	54.09	2	54.30	54.00	14	1,644	0.85%
2024/03/22	4	53.65	15	54.25	54.10	-11	1,631	-0.67%
2024/03/21	5	53.30	0	0.00	53.50	5	1,577	0.32%
2024/03/20	0	0.00	2	54.20	53.40	-2	1,561	-0.13%
2024/03/19	3.1	53.53	11	53.69	53.40	-8	1,533	-0.52%
2024/03/15	1	53.60	0	0.00	53.10	1	1,503	0.07%
2024/03/14	4	53.13	0	0.00	53.30	4	1,465	0.27%
2024/03/13	1	53.00	7.5	52.45	52.50	-6.5	1,403	-0.46%
2024/03/12	2	51.70	1	52.20	52.10	1	1,376	0.07%
2024/03/11	1	51.50	0	0.00	51.30	1	1,372	0.07%
2024/03/08	0	0.00	1	51.10	50.80	-1	1,378	-0.07%
2024/03/07	1	51.80	0.1	51.70	51.50	0.9	1,355	0.07%
2024/03/06	0	0.00	3	51.33	51.50	-3	1,353	-0.22%
2024/03/05	6	51.45	0	0.00	51.30	6	1,356	0.44%
2024/03/01	2.1	50.92	2	50.75	51.70	0.1	1,331	0.01%
2024/02/29	3	49.93	0	0.00	50.00	3	1,287	0.23%
2024/02/27	0	0.00	2	50.30	50.30	-2	1,275	-0.16%
2024/02/26	0	0.00	1	50.30	50.40	-1	1,271	-0.08%
2024/02/23	1	50.20	2.3	50.32	50.10	-1.3	1,274	-0.10%
2024/02/22	1	50.20	3.2	50.26	50.10	-2.2	1,274	-0.17%
2024/02/21	1	49.95	0.2	49.90	49.95	0.9	1,277	0.07%
2024/02/20	1	49.80	3.2	49.90	49.75	-2.2	1,274	-0.17%
2024/02/19	1	49.90	1.2	50.16	49.95	-0.2	1,266	-0.02%
2024/02/16	0	0.00	0.5	49.31	49.30	-0.5	1,253	-0.04%
2024/02/15	0	0.00	0.5	49.05	49.05	-0.5	1,244	-0.04%
2024/02/01	1	48.75	2	48.65	48.70	-1	1,211	-0.08%
2024/01/29	1	49.10	9	49.04	48.50	-8	1,207	-0.66%
2024/01/26	0	49.10	2.2	48.94	49.20	-2.2	1,190	-0.18%
2024/01/25	3	49.15	0	0.00	48.90	3	1,188	0.25%
2024/01/24	10	49.10	2.7	49.32	49.05	7.3	1,185	0.62%
2024/01/23	1	49.25	6.3	48.68	49.05	-5.3	1,177	-0.45%
2024/01/22	1	48.45	2	48.60	48.60	-1	1,157	-0.09%
2024/01/18	7.3	47.48	0	0.00	47.75	7.3	1,148	0.64%
2024/01/17	53	47.69	0.1	47.80	47.55	52.9	1,146	4.61%
2024/01/16	18	47.83	0	0.00	48.10	18	1,137	1.58%
2024/01/15	0	0.00	4	48.85	48.75	-4	1,125	-0.36%
2024/01/12	1	48.75	0	0.00	48.75	1	1,137	0.09%
2024/01/11	0	0.00	7	49.48	49.70	-7	1,128	-0.62%
2024/01/10	3.1	48.46	0	0.00	48.50	3.1	1,168	0.27%
2024/01/09	15	48.73	2	48.70	48.70	13	1,189	1.09%
2024/01/08	6	48.82	2	48.95	48.50	4	1,185	0.34%
2024/01/05	12	49.50	5	49.47	48.80	7	1,173	0.60%
2024/01/04	0	0.00	3	49.70	50.20	-3	1,128	-0.27%
2024/01/03	0.1	49.75	2	49.90	49.70	-1.9	1,141	-0.17%
2024/01/02	2.2	50.28	0	0.00	50.30	2.2	1,133	0.19%
2023/12/29	9.2	49.38	20	49.68	50.00	-10.8	1,095	-0.99%
2023/12/28	6	48.16	0	0.00	48.20	6	1,021	0.59%
2023/12/27	15	48.43	0.3	48.25	48.25	14.7	1,019	1.44%
2023/12/26	43	48.42	5	48.49	48.50	38	1,008	3.77%
2023/12/25	15	48.48	10	48.49	48.40	5	1,003	0.50%
2023/12/22	4	47.84	1	47.95	47.60	3	979	0.31%
2023/12/20	1	47.35	0	0.00	47.35	1	962	0.10%
2023/12/15	1	47.50	1	47.40	47.10	0	952	0.00%
2023/12/13	2	46.90	0	0.00	46.85	2	928	0.22%
2023/12/12	0	0.00	1	46.70	46.70	-1	923	-0.11%
2023/12/11	2	46.25	0	0.00	46.95	2	918	0.22%
2023/12/08	9	46.43	0	0.00	46.35	9	914	0.98%
2023/12/07	0	0.00	11	46.35	46.45	-11	909	-1.21%
2023/12/06	2	46.45	0	0.00	46.35	2	907	0.22%
2023/12/05	0	0.00	2	46.75	47.00	-2	888	-0.23%
2023/11/30	10	46.70	1	46.75	46.70	9	877	1.03%
2023/11/29	0.1	46.65	0	0.00	46.70	0.1	859	0.01%
2023/11/24	2	47.07	0	0.00	46.60	2	860	0.23%
2023/11/22	0	0.00	2	46.55	46.50	-2	849	-0.24%
2023/11/21	4	46.08	2	46.05	46.05	2	848	0.23%
2023/11/20	1	46.15	1	46.06	46.05	0	839	0.00%
2023/11/16	1	45.60	1	45.60	45.55	0	856	0.00%
2023/11/15	1	45.10	9	45.10	45.15	-8	917	-0.87%
2023/11/14	14	45.01	0	0.00	44.90	14	915	1.53%
2023/11/09	2	45.65	2	45.40	45.40	0	947	0.00%
2023/11/02	0	0.00	1	44.85	45.05	-1	997	-0.10%
2023/10/25	1	44.25	0	0.00	44.15	1	1,210	0.08%
2023/10/23	0	44.30	0	0.00	44.10	0	1,234	0.00%
2023/10/20	0	44.11	0	0.00	43.75	0	1,251	0.00%
2023/10/19	0.1	44.60	2	44.45	44.55	-1.9	1,265	-0.15%
2023/10/18	1	43.75	10	43.25	43.50	-9	1,291	-0.70%
2023/10/17	1	44.55	0	0.00	43.90	1	1,250	0.08%
2023/10/16	0	44.75	1	44.65	44.60	-1	1,246	-0.08%
2023/10/12	1	45.20	0.4	45.10	45.25	0.6	1,277	0.04%
2023/10/11	7	45.07	1	45.20	44.85	6	1,287	0.47%
2023/10/06	0	0.00	0.1	45.90	45.75	-0.1	1,283	-0.01%
2023/10/05	1	46.20	0	0.00	46.15	1	1,302	0.08%
2023/10/02	0	0.00	1.3	46.91	46.90	-1.3	1,392	-0.09%
2023/09/28	0	0.00	2	46.65	46.90	-2	1,495	-0.13%
2023/09/27	0	0.00	1	46.30	46.30	-1	1,577	-0.06%
2023/09/25	0	46.90	0	0.00	46.80	0	1,610	0.00%
2023/09/21	1	46.85	1	47.10	46.30	0	1,647	0.00%
2023/09/20	1	47.50	0	0.00	47.15	1	1,670	0.06%
2023/09/19	1	47.75	0	0.00	47.60	1	1,692	0.06%
2023/09/15	0	0.00	4	48.28	48.45	-4	1,774	-0.23%
2023/09/14	3	47.72	0	0.00	47.65	3	1,774	0.17%
2023/09/07	1	48.10	1	47.75	47.75	0	1,875	0.00%
2023/09/05	1	47.20	1	47.15	47.50	0	1,915	0.00%
2023/09/04	0	46.80	1	46.50	46.80	-1	1,942	-0.05%
2023/09/01	0	0.00	1	46.60	46.60	-1	2,014	-0.05%
2023/08/31	1	46.05	0	0.00	45.90	1	2,058	0.05%
2023/08/28	1	45.40	0	0.00	45.85	1	2,185	0.05%
2023/08/25	0	0.00	1	46.75	46.70	-1	2,188	-0.05%
2023/08/23	0	0.00	1	46.50	46.40	-1	2,223	-0.04%
2023/08/21	8	45.49	2	45.43	45.20	6	2,227	0.27%
2023/08/18	0	0.00	3	48.58	48.40	-3	2,218	-0.14%
2023/08/16	1	47.40	0	0.00	47.10	1	2,246	0.04%
2023/08/15	0	0.00	6	48.55	48.35	-6	2,311	-0.26%
2023/08/04	1	49.20	0	0.00	49.00	1	2,695	0.04%
2023/08/02	0	0.00	1	48.70	48.60	-1	2,674	-0.04%
2023/08/01	1	51.40	6	51.53	51.20	-5	2,623	-0.19%
2023/07/31	5	51.44	10	51.74	51.90	-5	2,566	-0.19%
2023/07/27	0	0.00	1	52.60	52.50	-1	2,476	-0.04%
2023/07/26	2.3	52.98	0	0.00	51.90	2.3	2,461	0.09%
2023/07/24	1	51.90	0.3	51.85	52.10	0.7	2,422	0.03%
2023/07/21	1	51.80	1	53.30	52.70	0	2,404	0.00%
2023/07/20	0	0.00	2	53.70	53.40	-2	2,382	-0.08%
2023/07/19	0	0.00	3	53.67	53.30	-3	2,367	-0.13%
2023/07/18	1.3	54.30	7	53.49	53.60	-5.7	2,352	-0.24%
2023/07/17	1	54.00	0.2	54.10	54.20	0.9	2,317	0.04%
2023/07/14	3	53.77	1.1	53.71	53.80	1.9	2,308	0.08%
2023/07/13	2	53.60	7.2	53.73	53.50	-5.2	2,292	-0.23%
2023/07/12	0	0.00	5	54.80	54.20	-5	2,270	-0.22%
2023/07/11	0	0.00	22	54.21	54.30	-22	2,242	-0.98%
2023/07/10	1	53.10	113	52.87	53.10	-112	2,217	-5.05%	大賣/鉅額交易
2023/07/07	3	53.30	15	53.32	53.20	-12	2,190	-0.55%
2023/07/06	10	54.59	31	54.34	54.40	-21	2,152	-0.98%
2023/07/05	19	53.44	25.1	53.43	53.50	-6.1	2,047	-0.30%
2023/07/04	105	52.16	1.3	51.96	52.00	103.8	1,962	5.29%	大買/鉅額交易
2023/07/03	3.1	51.77	6	51.87	52.20	-3	1,953	-0.15%
2023/06/30	3	51.47	1	51.70	51.70	2	1,956	0.10%
2023/06/29	2	50.90	2.3	51.00	51.20	-0.3	1,982	-0.01%
2023/06/28	0	0.00	9	51.06	51.10	-9	1,975	-0.46%
2023/06/27	5	50.68	2	50.90	49.90	3	1,943	0.15%
2023/06/26	12	50.19	14	50.38	51.20	-2	1,939	-0.10%
2023/06/21	1	49.95	3	49.97	50.10	-2	1,929	-0.10%
2023/06/20	1	48.65	1	49.00	48.80	0	1,898	0.00%
2023/06/19	0	0.00	5	49.10	48.95	-5	1,892	-0.26%
2023/06/16	2	48.80	3	49.30	48.95	-1	1,887	-0.05%
2023/06/15	4	50.40	4	49.99	49.85	0	1,858	0.00%
2023/06/14	0	0.00	7	50.26	50.30	-7	1,850	-0.38%
2023/06/13	0	49.95	2	49.65	50.00	-2	1,831	-0.11%
2023/06/12	176	48.70	1	48.80	48.55	175	1,793	9.76%	大買/鉅額交易
2023/06/09	0	0.00	2	49.13	49.70	-2	1,772	-0.11%
2023/06/08	1	50.00	3	49.90	49.55	-2	1,748	-0.11%
2023/06/07	1	49.90	122.2	50.06	50.30	-121.2	1,725	-7.02%	大賣/鉅額交易
2023/06/06	2	49.15	5	49.25	49.50	-3	1,665	-0.18%
2023/06/05	0	0.00	4	49.00	48.70	-4	1,633	-0.24%
2023/06/02	2	48.55	3	48.45	48.80	-1	1,603	-0.06%
2023/06/01	10	48.10	10.2	48.11	48.40	-0.2	1,590	-0.01%
2023/05/31	0	0.00	4.1	47.12	47.25	-4.1	1,537	-0.27%
2023/05/30	3	46.95	1	47.20	47.00	2	1,520	0.13%
2023/05/29	0	0.00	27	47.04	47.30	-27	1,505	-1.79%
2023/05/26	1	46.85	0	0.00	46.70	1	1,482	0.07%
2023/05/25	1	46.70	8	46.73	46.55	-7	1,474	-0.47%
2023/05/24	25	46.83	23	46.62	46.95	2	1,461	0.14%
2023/05/23	3	45.90	1	45.90	45.90	2	1,446	0.14%
2023/05/22	2	46.10	0	0.00	45.50	2	1,437	0.14%
2023/05/19	0	0.00	2.4	46.43	46.45	-2.4	1,406	-0.17%
2023/05/18	56.3	46.16	76	45.41	46.15	-19.7	1,324	-1.49%
2023/05/17	1	43.45	3	42.97	43.45	-2	1,100	-0.18%
2023/05/16	1	42.15	1	42.25	41.80	0	1,010	0.00%
2023/05/15	2	42.45	1	42.55	41.90	1	995	0.10%
2023/05/12	0	41.85	0	0.00	42.00	0	967	0.00%
2023/05/10	2	40.43	0	0.00	40.40	2	915	0.22%
2023/05/04	0	39.95	0	0.00	40.15	0	948	0.00%
2023/04/27	0	39.80	0	0.00	39.65	0	975	0.00%
2023/04/26	2	38.85	5	39.02	39.45	-3	973	-0.31%
2023/04/25	0	39.10	3	39.20	38.90	-3	969	-0.31%
2023/04/18	0	0.00	1	40.50	40.40	-1	940	-0.11%
2023/04/17	2	40.40	0	0.00	40.40	2	941	0.21%
2023/04/14	0	0.00	4	40.73	40.70	-4	934	-0.43%
2023/04/11	2	40.90	27	40.84	40.95	-25	918	-2.72%
2023/04/06	17	40.49	0	0.00	40.50	17	908	1.87%
2023/03/31	0	0.00	3.5	40.20	40.05	-3.5	902	-0.39%
2023/03/30	3	41.20	9	41.18	40.55	-6	871	-0.69%
2023/03/29	5	39.92	1	39.80	39.85	4	819	0.49%
2023/03/28	2	40.00	0	0.00	39.80	2	819	0.25%
2023/03/27	179	40.35	2	40.70	40.20	177	812	21.78%	大買/鉅額交易
2023/03/24	1	40.55	1	40.55	40.55	0	791	0.00%
2023/03/23	2	39.48	0	0.00	39.50	2	747	0.27%
2023/03/22	1	39.55	0	0.00	39.40	1	751	0.13%
2023/03/21	0	0.00	1	39.40	39.30	-1	747	-0.13%
2023/03/20	0	0.00	3	39.05	39.25	-3	741	-0.40%
2023/03/17	31	38.95	0	0.00	39.05	31	737	4.20%
2023/03/16	1	38.70	0	0.00	38.80	1	731	0.14%
2023/03/14	1	39.00	1	38.90	39.00	0	723	0.00%
2023/03/13	8	38.29	0	0.00	38.65	8	715	1.12%
2023/03/09	6	39.73	0	0.00	39.40	6	703	0.85%
2023/03/08	0	0.00	6	39.68	40.00	-6	700	-0.86%
2023/03/07	2	39.45	2	39.50	39.55	0	686	0.00%
2023/03/06	27	39.28	7	39.48	39.40	20	679	2.94%
2023/03/03	53	38.98	0	0.00	39.10	53	660	8.03%
2023/03/02	13	38.72	0	0.00	38.75	13	642	2.02%
2023/02/24	1	38.40	6	38.74	38.50	-5	635	-0.79%
2023/02/22	5	38.85	8	38.78	39.05	-3	613	-0.49%
2023/02/21	4	39.03	11	39.00	39.20	-7	601	-1.16%
2023/02/20	0	0.00	1	38.00	38.05	-1	566	-0.18%
2023/02/17	0.2	37.45	0	37.55	37.55	0.1	560	0.02%
2023/02/15	0	0.00	0.1	37.40	37.10	-0.1	570	-0.01%
2023/02/14	1	36.90	1	37.00	37.00	0	570	0.00%
2023/02/13	1	37.05	0	0.00	36.90	1	569	0.18%
2023/02/10	1	37.15	2	37.05	37.15	-1	566	-0.18%
2023/02/09	2	37.45	0	0.00	37.30	2	558	0.36%
2023/02/08	2	37.95	0	0.00	37.90	2	547	0.37%
2023/02/02	15	38.03	0.1	38.10	37.95	14.9	511	2.91%
2023/01/30	4	37.03	0	0.00	37.25	4	481	0.83%
2023/01/17	0	0.00	1	37.10	37.00	-1	478	-0.21%
2023/01/11	1.1	37.53	0.1	37.80	37.70	1	513	0.19%
2023/01/04	1	36.80	0	0.00	36.80	1	532	0.19%
2022/12/28	2	37.20	0	0.00	37.20	2	545	0.37%
2022/12/27	0	0.00	1.1	37.62	37.80	-1.1	545	-0.20%
2022/12/23	0.3	37.25	0	0.00	37.50	0.3	557	0.05%
2022/12/16	1	38.15	0	0.00	38.10	1	616	0.16%
2022/12/12	1	37.50	0	0.00	37.80	1	615	0.16%
2022/12/02	2	38.00	1	38.05	38.30	1	617	0.16%
2022/11/23	1	37.25	0	0.00	37.00	1	623	0.16%
2022/11/16	0	0.00	1	37.45	37.30	-1	656	-0.15%
2022/11/11	1	36.00	0	0.00	36.15	1	669	0.15%
2022/11/08	2	36.10	4	36.29	36.00	-2	704	-0.28%
2022/11/07	1	35.95	1	35.95	35.70	0	741	0.00%
2022/11/01	1	33.90	1	34.50	34.65	0	794	0.00%
2022/10/31	1	34.30	0	0.00	34.25	1	796	0.13%
2022/10/28	1	35.00	0	0.00	34.55	1	814	0.12%
2022/10/24	2.1	35.06	1	35.20	35.05	1.1	975	0.11%
2022/10/19	7	35.44	5	35.15	35.10	2	979	0.20%
2022/10/18	5	35.00	5	35.35	35.40	0	975	0.00%
2022/10/17	1	34.35	0	0.00	35.00	1	981	0.10%
2022/10/14	0	0.00	1	34.40	34.55	-1	987	-0.10%
2022/10/13	0	0.00	4	33.16	33.20	-4	1,001	-0.40%
2022/10/11	1	34.10	0	0.00	34.10	1	1,007	0.10%
2022/10/05	1	35.30	0	0.00	35.15	1	1,063	0.09%
2022/10/04	0	0.00	1	35.25	35.05	-1	1,075	-0.09%
2022/10/03	1	34.50	0	0.00	34.55	1	1,081	0.09%
2022/09/28	1.1	34.99	6	34.83	34.30	-5	1,096	-0.45%
2022/09/27	0	0.00	2	35.20	35.45	-2	1,090	-0.18%
2022/09/26	4	35.88	3	35.90	35.50	1	1,087	0.09%
2022/09/21	2	38.30	9	38.22	38.05	-7	1,125	-0.62%
2022/09/20	1	38.55	0	0.00	38.60	1	1,133	0.09%
2022/09/14	0	0.00	4	37.80	37.80	-4	1,169	-0.34%
2022/09/13	4	38.15	2	38.45	38.15	2	1,177	0.17%
2022/09/07	5	37.70	0	0.00	37.40	5	1,225	0.41%
2022/09/06	2.1	38.15	2	38.20	38.15	0.1	1,231	0.00%
2022/09/05	0.5	38.40	0	0.00	38.40	0.5	1,248	0.04%
2022/09/01	5	38.90	0	0.00	38.90	5	1,278	0.39%
2022/08/31	0	0.00	1	39.35	39.35	-1	1,282	-0.08%
2022/08/26	7	38.96	1	38.90	39.00	6	1,284	0.47%
2022/08/23	10	38.55	3	38.40	38.40	7	1,303	0.54%
2022/08/22	11.1	39.15	1	39.15	39.05	10.1	1,299	0.77%
2022/08/18	2	38.68	2	38.80	39.15	0	1,288	0.00%
2022/08/17	0.1	38.80	0	0.00	38.65	0.1	1,281	0.00%
2022/08/16	10	39.25	3	39.45	39.15	7	1,266	0.55%
2022/08/15	35	39.21	2	39.33	39.40	33	1,265	2.61%
2022/08/12	60	39.49	0	0.00	38.70	60	1,252	4.79%
2022/08/11	16	38.78	3	39.22	39.65	13	1,239	1.05%
2022/08/10	1	38.01	0	0.00	38.15	1	1,228	0.08%
2022/08/08	0	36.95	0	0.00	37.05	0	1,254	0.00%
2022/08/05	1.1	36.62	0	0.00	37.00	1.1	1,284	0.08%
2022/08/04	14	36.14	0	0.00	36.25	14	1,301	1.08%
2022/08/03	16.2	36.75	0	0.00	36.55	16.2	1,297	1.25%
2022/08/02	92	41.23	3	41.10	40.95	89	1,230	7.23%
2022/08/01	51	41.55	0	0.00	41.50	51	1,222	4.17%
2022/07/29	2	41.58	0	0.00	41.55	2	1,204	0.17%
2022/07/28	1	41.50	1	41.45	41.50	0	1,222	0.00%
2022/07/27	5	41.00	0	0.00	41.15	5	1,230	0.41%
2022/07/26	2	41.83	0	0.00	41.30	2	1,238	0.16%
2022/07/20	5	41.92	32	42.05	41.85	-27	1,297	-2.08%
2022/07/19	1	41.50	3	41.78	41.75	-2	1,306	-0.15%
2022/07/18	5	41.97	2	41.95	41.90	3	1,314	0.23%
2022/07/15	30	40.94	3	40.92	41.25	27	1,318	2.05%
2022/07/14	21	39.58	1	38.80	39.60	20	1,310	1.53%
2022/07/13	1	39.35	0	0.00	39.20	1	1,328	0.08%
2022/07/12	2	39.30	0	0.00	38.65	2	1,318	0.15%
2022/07/11	4	40.00	1	40.30	40.30	3	1,314	0.23%
2022/07/08	0	0.00	1	40.55	40.20	-1	1,321	-0.08%
2022/07/04	2	39.30	0	0.00	39.15	2	1,378	0.15%
2022/07/01	6	39.81	0	0.00	39.25	6	1,408	0.43%
2022/06/30	3	41.28	2	41.35	41.25	1	1,384	0.07%
2022/06/28	2	42.45	0	0.00	42.65	2	1,389	0.14%
2022/06/24	5	41.75	0	0.00	41.80	5	1,498	0.33%
2022/06/23	0	0.00	1	41.80	41.90	-1	1,524	-0.07%
2022/06/22	2	41.95	0	0.00	41.90	2	1,535	0.13%
2022/06/21	0	0.00	1	41.85	42.70	-1	1,553	-0.06%
2022/06/20	4	41.71	2	42.00	41.50	2	1,560	0.13%
2022/06/17	4	41.90	2	41.95	41.85	2	1,557	0.13%
2022/06/16	0	0.00	2	43.00	42.55	-2	1,556	-0.13%
2022/06/15	5	43.23	0	0.00	43.40	5	1,567	0.32%
2022/06/14	1	42.35	5	42.49	42.60	-4	1,584	-0.25%
2022/06/13	1	43.25	0	0.00	43.15	1	1,583	0.06%
2022/06/10	1.1	44.25	0	0.00	44.20	1.1	1,599	0.07%
2022/06/08	3	44.78	0	0.00	44.90	3	1,600	0.19%
2022/06/06	1	44.70	0	0.00	44.75	1	1,622	0.06%
2022/06/01	10	44.95	0	0.00	45.05	10	1,714	0.58%
2022/05/31	3	44.83	0	0.00	44.85	3	1,733	0.18%
2022/05/27	14	44.40	0	0.00	44.10	14	1,782	0.79%
2022/05/24	55	44.21	0	0.00	44.15	55	1,958	2.81%
2022/05/20	0	0.00	3	45.45	45.55	-3	2,061	-0.15%
2022/05/19	0	0.00	14	44.75	45.60	-14	2,118	-0.66%
2022/05/18	31	45.00	4	45.13	45.20	27	2,127	1.27%
2022/05/17	1	44.50	3	44.35	44.40	-2	2,143	-0.09%
2022/05/13	0	42.20	13	42.16	42.70	-13	2,222	-0.58%
2022/05/12	10	41.53	6	40.95	40.90	4	2,271	0.18%
2022/05/11	1.1	42.20	2	42.15	42.15	-0.9	2,337	-0.04%
2022/05/10	0	0.00	4	42.85	43.10	-4	2,500	-0.16%
2022/05/09	7	42.14	7	42.01	41.80	0	2,620	0.00%
2022/05/06	3	43.57	1	43.80	43.70	2	2,652	0.08%
2022/05/05	5	44.14	6	44.06	44.15	-1	2,724	-0.04%
2022/05/04	5	43.32	2	43.80	43.25	3	2,780	0.11%
2022/04/29	2	43.50	3	44.07	43.25	-1	2,999	-0.03%
2022/04/28	8	43.42	0	0.00	43.30	8	3,174	0.25%
2022/04/27	5	43.14	4	43.35	43.05	1	3,817	0.03%
2022/04/26	0	0.00	1	44.40	44.40	-1	4,137	-0.02%
2022/04/25	4	44.16	43	44.01	44.00	-39	4,651	-0.84%
2022/04/22	3	45.38	0	0.00	45.30	3	4,905	0.06%
2022/04/21	4	45.49	2	45.80	45.50	2	5,049	0.04%
2022/04/20	4	45.26	2	45.25	45.50	2	5,144	0.04%
2022/04/19	1	45.85	0	0.00	45.90	1	5,183	0.02%
2022/04/18	1	46.00	2	46.25	46.20	-1	5,203	-0.02%
2022/04/15	2	45.65	0	0.00	46.05	2	5,231	0.04%
2022/04/14	1	46.05	0	0.00	46.05	1	5,257	0.02%
2022/04/13	1	46.05	1	46.60	46.60	0	5,269	0.00%
2022/04/12	9.1	45.50	0	0.00	45.40	9.1	5,282	0.17%
2022/04/11	7	46.62	0	0.00	46.35	7	5,295	0.13%
2022/04/08	0	0.00	0	47.60	47.50	0	5,367	0.00%
2022/04/07	3	47.65	0	0.00	47.15	3	5,386	0.06%
2022/04/06	2	48.28	1	48.30	48.15	1	5,368	0.02%
2022/04/01	2	48.40	1	48.40	48.40	1	5,383	0.02%
2022/03/31	4	48.66	2	48.85	48.80	2	5,399	0.04%
2022/03/30	7	48.55	0	49.00	48.55	7	5,405	0.13%
2022/03/29	7.1	49.19	4	49.20	49.00	3.1	5,372	0.06%
2022/03/28	5	49.70	1	50.00	49.65	4	5,324	0.08%
2022/03/25	0	0.00	26	50.30	50.30	-26	5,308	-0.49%
2022/03/24	2.2	50.23	2	50.00	50.10	0.2	5,298	0.00%
2022/03/23	3	50.00	0	0.00	50.00	3	5,293	0.06%
2022/03/22	1	50.10	0	0.00	50.10	1	5,296	0.02%
2022/03/18	4	49.34	1	49.15	49.45	3	5,328	0.06%
2022/03/17	3	48.55	5	48.34	49.00	-2	5,339	-0.04%
2022/03/16	3.1	47.53	27	47.18	47.20	-24	5,330	-0.45%
2022/03/15	4	47.35	1	47.25	47.45	3	5,346	0.06%
2022/03/11	2	48.15	2	48.03	48.00	0	5,408	0.00%
2022/03/10	3	48.42	2	48.40	48.35	1	5,428	0.02%
2022/03/09	1	47.35	1	47.45	47.65	0	5,446	0.00%
2022/03/08	2.3	47.23	2	47.05	46.70	0.3	5,505	0.01%
2022/03/07	5	48.31	7	48.10	48.00	-2	5,519	-0.04%
2022/03/04	12	49.71	15	49.66	49.50	-3	5,546	-0.05%
2022/03/03	0	0.00	2	50.35	50.20	-2	5,607	-0.04%
2022/03/02	15	49.88	1	50.00	50.20	14	5,742	0.24%
2022/03/01	3	50.57	0	0.00	50.60	3	5,917	0.05%
2022/02/25	6	49.41	1	50.10	49.60	5	6,680	0.07%
2022/02/24	8.2	50.18	9	49.83	49.60	-0.8	6,893	-0.01%
2022/02/23	3	51.27	4	51.20	51.40	-1	6,855	-0.01%
2022/02/22	19	50.91	11	50.99	50.70	8	6,845	0.12%
2022/02/21	24.2	52.12	8	52.20	52.10	16.2	6,781	0.24%
2022/02/18	5	52.94	4	52.85	53.00	1	6,731	0.01%
2022/02/17	4	53.30	4	53.30	52.90	0	6,720	0.00%
2022/02/16	12	53.47	7	53.37	53.10	5	6,713	0.07%
2022/02/15	36	53.61	3	53.10	53.10	33	6,681	0.49%
2022/02/14	49	54.58	11	54.55	54.10	38	6,610	0.57%
2022/02/11	10	56.28	22.5	56.38	56.20	-12.5	6,546	-0.19%
2022/02/10	35	56.04	31	56.22	55.70	4	6,492	0.06%
2022/02/09	16	55.74	10	55.45	56.30	6	6,326	0.09%
2022/02/08	21	54.57	1	53.90	54.50	20	6,208	0.32%
2022/02/07	10	54.42	6	53.55	53.70	4	6,166	0.06%
2022/01/26	5	53.40	10	53.79	53.60	-5	6,104	-0.08%
2022/01/25	9	53.93	16	53.61	53.50	-7	6,099	-0.11%
2022/01/24	43.3	54.09	37	54.25	54.90	6.3	6,050	0.10%
2022/01/21	41.2	55.11	50	55.18	54.40	-8.8	5,925	-0.15%
2022/01/20	105.2	58.06	100.3	57.91	56.30	4.9	5,727	0.09%	大買/
2022/01/19	42	56.64	24	56.87	57.00	18	5,085	0.35%
2022/01/18	57	56.39	105.3	56.63	57.00	-48.3	4,777	-1.01%	大賣/
2022/01/17	42	54.99	84	54.26	54.60	-42	4,262	-0.98%
2022/01/14	20	52.36	7	51.97	51.80	13	4,001	0.32%
2022/01/13	14	53.01	13	53.09	53.40	1	3,883	0.03%
2022/01/12	9	52.57	6	52.60	52.20	3	3,800	0.08%
2022/01/11	69.3	52.14	3	52.40	51.70	66.3	3,765	1.76%
2022/01/10	6	51.85	12	51.93	52.50	-6	3,739	-0.16%
2022/01/07	3	51.77	2	51.90	51.80	1	3,717	0.03%
2022/01/06	4	52.48	1	53.20	52.20	3	3,687	0.08%
2022/01/05	1	52.30	5	52.50	52.70	-4	3,692	-0.11%
2022/01/04	7.1	52.73	17	52.63	52.60	-9.9	3,700	-0.27%
2022/01/03	14	54.00	20	53.67	53.40	-6	3,671	-0.16%
2021/12/30	2	52.70	1	52.40	52.70	1	3,581	0.03%
2021/12/29	4.2	52.19	0.6	52.28	52.30	3.6	3,575	0.10%
2021/12/28	2	52.55	0	0.00	52.40	2	3,596	0.06%
2021/12/27	2	52.50	2.1	52.26	52.50	-0.1	3,601	0.00%
2021/12/24	2	51.75	0	0.00	51.90	2	3,593	0.06%
2021/12/23	4	52.10	2	52.35	52.00	2	3,597	0.06%
2021/12/21	1	51.30	1	51.20	51.30	0	3,635	0.00%
2021/12/20	1	50.80	14	50.91	50.60	-13	3,665	-0.35%
2021/12/17	6	50.62	0	0.00	50.80	6	3,710	0.16%
2021/12/16	2	51.05	1	51.30	51.10	1	3,754	0.03%
2021/12/15	0	0.00	1	50.90	50.80	-1	3,789	-0.03%
2021/12/14	1	50.40	1	50.40	50.40	0	3,783	0.00%
2021/12/13	0	0.00	102	50.96	51.30	-102	3,764	-2.71%	大賣/鉅額交易
2021/12/09	12	52.38	4	52.03	51.70	8	3,765	0.21%
2021/12/08	3	52.23	10	52.02	52.10	-7	3,754	-0.19%
2021/12/07	11	52.01	7	52.04	52.20	4	3,747	0.11%
2021/12/06	14	51.87	3	52.30	51.90	11	3,721	0.30%
2021/12/03	102	51.74	5	51.62	51.80	97	3,754	2.58%	大買/
2021/12/02	11	51.97	0	0.00	51.00	11	3,808	0.29%
2021/12/01	1	51.40	9	51.59	51.90	-8	3,808	-0.21%
2021/11/30	1	51.90	3	51.17	51.30	-2	3,856	-0.05%
2021/11/29	4	50.00	2	50.60	50.30	2	3,835	0.05%
2021/11/26	23.5	50.95	405	50.18	50.10	-381.5	3,817	-9.99%	大賣/鉅額交易
2021/11/25	229	52.83	12	53.87	52.40	217	3,739	5.80%	大買/鉅額交易
2021/11/24	524	55.14	324	55.21	54.00	200	3,584	5.58%	大買/大賣/鉅額交易
2021/11/23	8	57.14	6.1	57.22	57.30	2	2,883	0.07%
2021/11/22	6	52.00	2.1	51.82	52.10	3.9	2,669	0.15%
2021/11/19	2	51.00	2	51.30	51.00	0	2,758	0.00%
2021/11/18	11	51.23	3	51.47	50.90	8	2,832	0.28%
2021/11/17	3	50.87	2	51.10	50.90	1	2,906	0.03%
2021/11/16	10	51.04	3	50.83	50.90	7	2,961	0.24%
2021/11/15	9	51.38	10	51.52	51.60	-1	3,041	-0.03%
2021/11/12	0	0.00	12	50.76	50.50	-12	3,182	-0.38%
2021/11/11	0	0.00	3	50.50	50.00	-3	3,254	-0.09%
2021/11/10	1	49.70	5	50.32	50.70	-4	3,319	-0.12%
2021/11/09	2	49.80	0	0.00	49.75	2	3,417	0.06%
2021/11/08	0	0.00	1.4	50.74	50.80	-1.4	3,475	-0.04%
2021/11/05	3	50.40	7	50.54	50.50	-4	3,784	-0.11%
2021/11/04	1	51.00	3	51.00	51.10	-2	3,904	-0.05%
2021/11/03	0.3	50.20	2	50.55	50.50	-1.7	4,078	-0.04%
2021/11/02	5	50.33	0	0.00	50.00	5	4,176	0.12%
2021/11/01	6	51.32	3	51.10	51.00	3	4,254	0.07%
2021/10/29	4	49.64	0	0.00	49.50	4	4,507	0.09%
2021/10/28	3	49.13	1.3	48.82	48.80	1.7	4,728	0.04%
2021/10/27	4	48.68	1	48.70	48.80	3	4,876	0.06%
2021/10/26	10.4	48.64	4	48.55	48.70	6.4	5,136	0.12%
2021/10/25	5	47.72	2	47.30	47.85	3	5,395	0.06%
2021/10/22	2	47.55	11	47.05	47.60	-9	5,609	-0.16%
2021/10/21	5	47.39	1	48.15	47.00	4	5,839	0.07%
2021/10/20	4	47.53	3	47.78	47.55	1	6,160	0.02%
2021/10/19	12	46.96	1	46.30	46.80	11	6,434	0.17%
2021/10/18	2	46.05	0	0.00	46.30	2	6,716	0.03%
2021/10/15	0	0.00	1	46.05	45.95	-1	7,116	-0.01%
2021/10/14	1	45.10	0	0.00	45.15	1	7,203	0.01%
2021/10/13	2	44.40	0	0.00	44.65	2	7,295	0.03%
2021/10/08	0	0.00	1	47.10	46.05	-1	7,430	-0.01%
2021/10/05	1	44.85	0	0.00	46.30	1	8,229	0.01%
2021/10/04	0	0.00	3	46.90	45.65	-3	8,575	-0.03%
2021/10/01	1	47.05	0	0.00	46.55	1	8,601	0.01%
2021/09/30	8	47.88	2	48.10	47.70	6	8,635	0.07%
2021/09/29	7	48.06	5	48.22	47.50	2	8,701	0.02%
2021/09/28	8	49.54	1	49.60	49.60	7	8,753	0.08%
2021/09/27	13	49.50	0	0.00	49.35	13	8,799	0.15%
2021/09/24	12	49.83	13	50.23	50.10	-1	8,835	-0.01%
2021/09/23	6	49.23	2	49.18	49.20	4	8,824	0.05%
2021/09/22	13.1	49.71	2	49.55	49.70	11.1	8,859	0.13%
2021/09/17	4	50.95	4	51.13	51.00	0	8,927	0.00%
2021/09/16	3	50.93	0	0.00	50.90	3	9,172	0.03%
2021/09/15	1.2	51.63	3	51.00	51.00	-1.8	9,445	-0.02%
2021/09/14	1	52.30	2	52.85	52.30	-1	9,541	-0.01%
2021/09/13	1	52.20	2	52.75	52.50	-1	9,638	-0.01%
2021/09/10	4.1	52.32	0	0.00	52.50	4.1	9,751	0.04%
2021/09/09	4	52.33	6	52.28	52.90	-2	9,810	-0.02%
2021/09/08	6.2	51.73	9	51.87	51.40	-2.8	9,874	-0.03%
2021/09/07	3	52.93	3	52.97	53.80	0	9,859	0.00%
2021/09/06	1	53.50	3	54.73	53.60	-2	9,888	-0.02%
2021/09/03	7	54.36	25	54.43	54.90	-18	10,022	-0.18%
2021/09/02	7	55.71	14.2	56.18	55.30	-7.2	10,037	-0.07%
2021/09/01	10	56.24	15	56.63	57.30	-5	10,045	-0.05%
2021/08/31	12	55.26	12	54.95	55.40	0	10,046	0.00%
2021/08/30	8	55.51	6.2	55.57	55.80	1.9	10,042	0.02%
2021/08/27	16.3	56.29	5	55.82	55.90	11.3	10,095	0.11%
2021/08/26	21	54.75	14	55.01	55.30	7	10,084	0.07%
2021/08/25	24	55.07	22	54.87	55.30	2	10,131	0.02%
2021/08/24	10	54.03	13	53.29	52.90	-3	10,063	-0.03%
2021/08/23	6	53.55	4	53.85	54.10	2	10,023	0.02%
2021/08/20	4.3	51.69	10.4	51.74	51.80	-6.2	9,996	-0.06%
2021/08/19	17.1	52.44	47.3	51.10	51.00	-30.2	10,086	-0.30%
2021/08/18	9.3	54.70	10	54.64	55.50	-0.8	10,269	-0.01%
2021/08/17	10	55.09	7	54.37	53.70	3	10,262	0.03%
2021/08/16	8	56.50	16	56.29	56.20	-8	10,260	-0.08%
2021/08/13	26.3	57.87	27	57.39	56.30	-0.8	10,209	-0.01%
2021/08/12	13	57.28	11.3	57.18	57.80	1.8	10,116	0.02%
2021/08/11	32.8	58.11	25.8	58.83	56.70	7	10,071	0.07%
2021/08/10	26	62.86	33	63.35	62.90	-7	9,811	-0.07%
2021/08/09	20.5	63.97	28	63.38	63.00	-7.5	9,735	-0.08%
2021/08/06	20.2	66.66	13.5	66.81	66.50	6.7	9,614	0.07%
2021/08/05	32	67.71	16	68.03	67.90	16	9,582	0.17%
2021/08/04	42.2	67.21	38	67.56	67.20	4.2	9,543	0.04%
2021/08/03	22	65.94	34.3	65.75	66.00	-12.2	9,336	-0.13%
2021/08/02	22.2	63.87	22	64.00	64.10	0.2	9,122	0.00%
2021/07/30	45.4	64.02	48	64.26	62.60	-2.6	9,012	-0.03%
2021/07/29	51	62.87	39.1	62.89	64.50	11.9	8,776	0.14%
2021/07/28	29	59.40	66.2	59.19	59.70	-37.2	8,538	-0.44%
2021/07/27	45.3	63.12	43.1	62.97	62.60	2.2	8,470	0.03%
2021/07/26	97.2	62.92	114.3	62.80	63.90	-17	8,311	-0.20%	大賣/
2021/07/23	111.5	61.00	49.1	60.55	59.70	62.4	8,023	0.78%	大買/
2021/07/22	71	59.39	48	59.71	59.40	23	7,767	0.30%
2021/07/21	63	59.60	68	58.49	60.40	-5	7,496	-0.07%
2021/07/20	11.2	56.64	4	56.80	55.90	7.2	7,109	0.10%
2021/07/19	27	57.12	27	57.67	57.70	0	7,067	0.00%
2021/07/16	20.1	56.58	3	57.60	57.00	17.1	7,087	0.24%
2021/07/15	20	56.17	7.2	56.35	56.80	12.9	7,048	0.18%
2021/07/14	3	56.60	13	56.58	55.90	-10	7,063	-0.14%
2021/07/13	59	56.26	55	56.51	55.60	4	7,010	0.06%
2021/07/12	196	58.05	125.1	58.67	57.10	70.9	6,831	1.04%	大買/大賣/
2021/07/09	54.2	54.69	88	54.73	56.10	-33.9	6,422	-0.53%
2021/07/08	13	52.46	73	52.97	53.40	-60	6,169	-0.97%
2021/07/07	0.5	52.08	2	52.40	52.60	-1.5	6,308	-0.02%
2021/07/06	14	52.66	16	51.87	52.00	-2	6,386	-0.03%
2021/07/05	19	53.87	7	53.47	54.20	12	6,544	0.18%
2021/07/02	6.1	52.18	3	52.10	52.70	3.1	6,563	0.05%
2021/07/01	7	51.94	19	51.63	51.00	-12	6,638	-0.18%
2021/06/30	7	52.76	1	52.70	52.70	6	6,777	0.09%
2021/06/29	3	52.37	18	52.33	52.60	-15	6,773	-0.22%
2021/06/28	32	53.36	35	53.58	53.20	-3	6,831	-0.04%
2021/06/25	85	54.82	61.1	54.60	54.50	23.9	6,782	0.35%
2021/06/24	40.1	53.22	63.3	53.56	54.80	-23.2	6,558	-0.35%
2021/06/23	8	51.76	12	51.48	51.70	-4	6,311	-0.06%
2021/06/22	39	51.05	27	51.96	50.20	12	6,215	0.19%
2021/06/21	54	50.70	59	50.51	50.50	-5	6,142	-0.08%
2021/06/18	36	50.22	9.1	50.85	50.10	26.9	6,085	0.44%
2021/06/17	6	49.99	51	49.64	50.50	-45	6,055	-0.74%
2021/06/16	4	49.70	4	49.45	49.45	0	5,999	0.00%
2021/06/15	7.5	49.72	31	49.81	49.95	-23.5	5,978	-0.39%
2021/06/11	60	50.18	62	50.27	48.80	-2	5,938	-0.03%
2021/06/09	9	48.41	12	48.31	48.40	-3	5,698	-0.05%
2021/06/08	6	48.08	20.5	48.38	48.80	-14.5	5,660	-0.26%
2021/06/07	27	47.94	14	47.84	47.80	13	5,618	0.23%
2021/06/04	12	48.18	31	48.21	48.40	-19	5,589	-0.34%
2021/06/03	3	47.38	8	47.71	47.65	-5	5,497	-0.09%
2021/06/02	17	47.35	21	47.36	46.85	-4	5,427	-0.07%
2021/06/01	2	46.78	61	46.33	46.60	-59	5,375	-1.10%
2021/05/31	5	46.14	1	46.05	45.80	4	5,399	0.07%
2021/05/28	1	45.80	9	46.01	46.10	-8	5,434	-0.15%
2021/05/27	21	45.94	99	46.02	45.85	-78	5,402	-1.44%
2021/05/26	37	45.13	55	45.16	45.25	-18	5,294	-0.34%
2021/05/25	18	44.28	45	44.45	44.75	-27	5,043	-0.54%
2021/05/24	72	43.89	8.1	43.30	44.95	64	4,959	1.29%
2021/05/21	3	42.00	4	42.25	42.00	-1	4,964	-0.02%
2021/05/20	1	41.30	10	41.62	41.50	-9	5,067	-0.18%
2021/05/19	7	41.26	9	41.58	41.05	-2	5,088	-0.04%
2021/05/18	9.1	39.93	4	41.01	41.45	5.1	5,064	0.10%
2021/05/17	16	39.36	10	39.72	38.55	6	5,074	0.12%
2021/05/14	3	41.33	8	41.54	41.15	-5	5,108	-0.10%
2021/05/13	2	40.00	15	39.36	39.45	-13	5,075	-0.26%
2021/05/12	28	38.87	40	39.72	39.00	-12	5,033	-0.24%
2021/05/11	33.2	42.00	5	42.60	41.45	28.2	4,959	0.57%
2021/05/10	5	44.58	4	44.55	44.40	1	4,951	0.02%
2021/05/07	55	44.70	4	44.23	44.80	51	4,972	1.03%
2021/05/06	7	43.32	2	43.63	43.00	5	5,001	0.10%
2021/05/05	14	43.94	7	43.80	43.10	7	5,031	0.14%
2021/05/04	77	44.40	53	43.05	43.95	24	5,044	0.48%
2021/05/03	21	46.69	32	47.08	46.45	-11	4,974	-0.22%
2021/04/29	33	46.87	14	47.30	46.35	19	4,967	0.38%
2021/04/28	0	0.00	17	46.43	46.70	-17	5,051	-0.34%
2021/04/27	3	46.10	6	46.38	46.25	-3	5,391	-0.06%
2021/04/26	6	46.48	0	0.00	46.50	6	5,438	0.11%
2021/04/23	12	45.99	16	46.23	46.55	-4	5,508	-0.07%
2021/04/22	41	46.25	43	46.03	45.70	-2	5,577	-0.04%
2021/04/21	9	47.21	14	47.47	47.15	-5	5,607	-0.09%
2021/04/20	10	47.94	7	48.03	48.00	3	5,604	0.05%
2021/04/19	2	47.13	1	47.50	47.80	1	5,683	0.02%
2021/04/16	0	0.00	2	47.08	47.20	-2	5,735	-0.03%
2021/04/15	5	46.54	1	46.80	46.65	4	5,874	0.07%
2021/04/14	23	46.85	20.7	47.02	46.80	2.4	6,095	0.04%
2021/04/13	62	48.75	100	48.77	47.60	-38	6,416	-0.59%
2021/04/12	18	50.30	14	50.48	50.40	4	7,170	0.06%
2021/04/09	104	50.00	88	48.87	50.20	16	7,646	0.21%	大買/
2021/04/08	23	48.29	108	48.90	49.05	-85	7,945	-1.07%	大賣/
2021/04/07	29	48.11	21	48.10	48.40	8	7,898	0.10%
2021/04/06	26.5	47.76	49.1	47.76	47.55	-22.6	7,916	-0.29%
2021/04/01	3.7	46.01	4	46.08	45.90	-0.4	7,836	0.00%
2021/03/31	142	46.61	18	46.71	46.20	124	7,815	1.59%	大買/鉅額交易
2021/03/30	7.5	45.94	2	45.78	46.10	5.5	7,685	0.07%
2021/03/29	6	45.18	5	45.39	45.15	1	7,626	0.01%
2021/03/26	11	45.35	0	0.00	45.00	11	7,608	0.14%
2021/03/25	6	45.43	9	45.31	45.10	-3	7,583	-0.04%
2021/03/24	3	45.72	6	45.50	45.60	-3	7,572	-0.04%
2021/03/23	43	46.01	7	45.81	45.50	36	7,552	0.48%
2021/03/22	6	45.76	7	45.71	45.85	-1	7,491	-0.01%
2021/03/19	2	45.63	3	45.60	45.70	-1	7,454	-0.01%
2021/03/18	3	45.32	0	0.00	45.55	3	7,432	0.04%
2021/03/17	1	45.60	6	45.64	44.95	-5	7,457	-0.07%
2021/03/16	1	45.60	2	45.53	45.20	-1	7,422	-0.01%
2021/03/15	5	45.37	9	45.46	45.25	-4	7,476	-0.05%
2021/03/12	4	44.78	2	45.35	44.90	2	7,480	0.03%
2021/03/11	11	44.78	2	44.93	45.00	9	7,547	0.12%
2021/03/10	2	44.65	12	44.54	44.65	-10	7,761	-0.13%
2021/03/09	5	43.24	3	43.35	43.50	2	7,775	0.03%
2021/03/08	2	43.55	6	43.38	43.40	-4	7,863	-0.05%
2021/03/05	12	44.02	3	43.82	43.75	9	7,866	0.11%
2021/03/04	18	44.94	36	45.10	44.70	-18	7,869	-0.23%
2021/03/03	30	44.67	10	44.48	44.50	20	7,825	0.26%
2021/03/02	8	43.83	2	43.93	43.25	6	7,803	0.08%
2021/02/26	3	44.00	8	44.05	43.95	-5	7,831	-0.06%
2021/02/25	4	44.83	5	44.98	45.00	-1	7,811	-0.01%
2021/02/24	12	45.65	19	45.60	44.90	-7	7,801	-0.09%
2021/02/23	44	45.68	47	45.52	45.80	-3	7,742	-0.04%
2021/02/22	20	45.91	24	45.58	46.00	-4	7,717	-0.05%
2021/02/19	9	44.07	12	44.15	44.15	-3	7,638	-0.04%
2021/02/18	15	43.55	2	43.25	43.60	13	7,631	0.17%
2021/02/17	12	43.20	5	43.42	43.00	7	7,624	0.09%
2021/02/05	26	43.00	11	42.81	42.65	15	7,577	0.20%
2021/02/04	0	0.00	5	43.96	44.10	-5	7,503	-0.07%
2021/02/02	0	0.00	1	42.80	42.90	-1	7,457	-0.01%
2021/02/01	3	41.67	2	41.90	42.85	1	7,446	0.01%
2021/01/29	1	43.20	8	42.33	41.50	-7	7,378	-0.09%
2021/01/28	1	42.65	16.5	42.48	43.20	-15.5	7,331	-0.21%
2021/01/27	2	43.80	3	43.43	43.45	-1	7,299	-0.01%
2021/01/26	3	44.55	1	45.25	44.15	2	7,265	0.03%
2021/01/25	10	44.88	12	44.95	45.05	-2	7,236	-0.03%
2021/01/22	8	45.03	15	45.43	45.45	-7	7,200	-0.10%
2021/01/21	38	45.51	23	45.42	45.25	15	7,218	0.21%
2021/01/20	58	46.27	53	45.96	44.30	5	7,129	0.07%
2021/01/19	6	44.63	8	44.84	44.50	-2	6,758	-0.03%
2021/01/18	5	43.46	16	43.83	44.75	-11	6,695	-0.16%
2021/01/15	4	45.38	15	44.71	44.15	-11	6,616	-0.17%
2021/01/14	23	45.54	37	45.68	45.85	-14	6,546	-0.21%
2021/01/13	6	44.89	0	0.00	45.00	6	6,443	0.09%
2021/01/12	57	44.18	12	44.65	44.30	45	6,399	0.70%
2021/01/11	1	44.40	7	44.96	45.05	-6	6,261	-0.10%
2021/01/08	22	44.28	14	44.10	44.45	8	6,214	0.13%
2021/01/07	37	45.98	18	46.21	45.40	19	6,082	0.31%
2021/01/06	27	46.25	38	45.77	45.15	-11	5,991	-0.18%
2021/01/05	285.6	48.54	235.2	48.43	48.70	50.4	5,576	0.90%	大買/大賣/
2021/01/04	112	45.19	96	45.58	46.40	16	4,678	0.34%	大買/
2020/12/31	53	40.97	72	41.52	42.20	-19	4,107	-0.46%
2020/12/30	6	38.87	6	38.99	38.40	0	3,578	0.00%
2020/12/29	12	38.90	2	39.15	38.50	10	3,524	0.28%
2020/12/28	23	38.91	39	38.72	39.05	-16	3,405	-0.47%
2020/12/24	9	37.13	10	37.10	37.60	-1	3,282	-0.03%
2020/12/23	3	36.75	1	36.90	36.85	2	3,267	0.06%
2020/12/21	13	36.83	1	37.10	37.05	12	3,316	0.36%
2020/12/18	11	37.03	1	37.20	37.20	10	3,324	0.30%
2020/12/17	21	37.25	2	37.55	37.25	19	3,346	0.57%
2020/12/16	7	37.49	1	37.45	37.50	6	3,369	0.18%
2020/12/15	1	38.00	3	37.40	37.30	-2	3,410	-0.06%
2020/12/14	1	37.80	3	37.92	38.15	-2	3,439	-0.06%
2020/12/11	7	37.99	3	37.95	37.65	4	3,482	0.11%
2020/12/10	6	38.73	10	38.85	38.30	-4	3,496	-0.11%
2020/12/09	1	38.95	4	39.00	39.10	-3	3,514	-0.09%
2020/12/08	13	38.30	2	38.40	38.30	11	3,449	0.32%
2020/12/07	5	38.60	3	38.72	38.45	2	3,477	0.06%
2020/12/04	29	38.96	16	39.10	39.00	13	3,414	0.38%
2020/12/03	5	37.85	7	37.91	38.05	-2	3,220	-0.06%
2020/12/02	14	37.99	35	37.89	37.80	-21	3,301	-0.64%
2020/12/01	3	36.90	10	36.75	37.30	-7	3,383	-0.21%
2020/11/30	3	37.10	0	0.00	37.00	3	3,463	0.09%
2020/11/27	0	0.00	2	37.53	37.45	-2	3,488	-0.06%
2020/11/26	0	0.00	5	36.48	36.55	-5	3,481	-0.14%
2020/11/25	3	36.87	2	36.80	36.85	1	3,460	0.03%
2020/11/24	34	37.23	4	37.29	37.15	30	3,425	0.88%
2020/11/23	6	37.51	0	0.00	37.70	6	3,448	0.17%
2020/11/20	1	37.40	20	37.30	37.40	-19	3,480	-0.55%
2020/11/19	4	37.28	0	0.00	37.20	4	3,507	0.11%
2020/11/18	0	0.00	1	37.70	37.60	-1	3,489	-0.03%
2020/11/17	2	37.83	0	0.00	37.90	2	3,529	0.06%
2020/11/16	2	37.78	0	0.00	37.85	2	3,631	0.06%
2020/11/13	2	38.05	0	0.00	38.05	2	3,733	0.05%
2020/11/12	1	37.65	0	0.00	37.45	1	4,008	0.02%
2020/11/11	1	37.75	1	37.55	37.75	0	4,167	0.00%
2020/11/10	0	0.00	3	37.80	37.75	-3	4,220	-0.07%
2020/11/09	0	0.00	58	37.75	38.20	-58	4,247	-1.37%
2020/11/06	14	38.84	0	0.00	38.55	14	4,237	0.33%
2020/11/05	2	38.78	0	0.00	38.90	2	4,239	0.05%
2020/11/04	6	39.19	5	39.11	39.05	1	4,255	0.02%
2020/11/03	0	0.00	4	38.70	38.90	-4	4,240	-0.09%
2020/11/02	0	0.00	5.1	37.30	37.70	-5.1	4,234	-0.12%
2020/10/30	2	38.10	8	38.38	37.90	-6	4,263	-0.14%
2020/10/29	20	38.33	11	38.04	39.05	9	4,282	0.21%
2020/10/28	7.1	39.50	10	39.37	39.50	-3	4,318	-0.07%
2020/10/27	0	0.00	4	38.98	39.10	-4	4,427	-0.09%
2020/10/26	13	38.99	5	38.87	39.00	8	4,526	0.18%
2020/10/23	17	38.74	3	38.78	38.95	14	4,544	0.31%
2020/10/22	55	38.89	18	39.37	38.90	37	4,651	0.80%
2020/10/21	44	39.22	55	39.12	39.00	-11	4,662	-0.24%
2020/10/20	4	38.73	0	0.00	38.60	4	4,646	0.09%
2020/10/19	12	38.40	1	38.50	38.35	11	4,633	0.24%
2020/10/16	21	39.39	17	38.95	39.10	4	4,603	0.09%
2020/10/15	0	0.00	98	38.92	39.45	-98	4,569	-2.14%
2020/10/14	28	39.13	30	39.14	38.75	-2	4,517	-0.04%
2020/10/13	4	38.20	0	0.00	38.55	4	4,346	0.09%
2020/10/12	9	37.97	0	0.00	38.65	9	4,340	0.21%
2020/10/08	14	38.59	17	38.37	38.10	-3	4,375	-0.07%
2020/10/07	7	38.00	3	37.98	38.00	4	4,419	0.09%
2020/10/06	0	0.00	3	38.30	38.30	-3	4,572	-0.07%
2020/10/05	54	37.99	19	37.97	37.75	35	4,611	0.76%
2020/09/30	2	37.23	3	36.95	37.00	-1	4,620	-0.02%
2020/09/29	2	36.10	4	36.31	36.35	-2	4,616	-0.04%
2020/09/25	2	35.10	1	35.60	35.30	1	4,643	0.02%
2020/09/24	2	36.10	2	36.20	36.25	0	4,616	0.00%
2020/09/23	2	37.05	4	37.00	37.05	-2	4,580	-0.04%
2020/09/22	7	36.87	6	36.93	36.55	1	4,576	0.02%
2020/09/21	34	37.83	0	0.00	37.40	34	4,539	0.75%
2020/09/18	2	38.43	16	38.78	38.45	-14	4,530	-0.31%
2020/09/17	6	38.74	27	38.79	38.90	-21	4,528	-0.46%
2020/09/16	24	38.44	9	38.43	38.25	15	4,499	0.33%
2020/09/15	21	37.95	6	37.98	38.20	15	4,456	0.34%
2020/09/14	0	0.00	29	37.46	37.90	-29	4,497	-0.64%
2020/09/11	22	36.60	1	37.00	36.95	21	4,492	0.47%
2020/09/10	8	37.54	45	37.51	36.70	-37	4,469	-0.83%
2020/09/09	19	36.89	4	36.80	36.90	15	4,396	0.34%
2020/09/08	24	37.11	5	37.12	37.45	19	4,383	0.43%
2020/09/07	14	38.04	60	38.21	37.00	-46	4,348	-1.06%
2020/09/04	52	37.83	14	38.15	38.40	38	4,253	0.89%
2020/09/03	18	37.47	49	37.40	37.35	-31	4,080	-0.76%
2020/09/02	1	36.50	10	36.12	36.65	-9	4,003	-0.22%
2020/09/01	8	35.44	2	35.40	35.70	6	3,962	0.15%
2020/08/31	1	34.85	5	34.74	34.55	-4	3,947	-0.10%
2020/08/28	8	35.65	10	35.46	35.20	-2	3,934	-0.05%
2020/08/27	36	35.63	7	35.49	35.65	29	3,946	0.73%
2020/08/26	4	35.98	12	36.02	35.50	-8	3,936	-0.20%
2020/08/25	18	35.65	9	35.73	35.55	9	3,915	0.23%
2020/08/24	6	35.14	23	35.72	35.30	-17	3,968	-0.43%
2020/08/21	18	35.56	1	35.60	35.20	17	3,952	0.43%
2020/08/20	27	34.51	3	35.05	34.45	24	3,878	0.62%
2020/08/19	47	38.04	39	37.63	36.90	8	3,757	0.21%
2020/08/18	27	38.18	69	38.76	38.00	-42	3,648	-1.15%
2020/08/17	5	37.50	7	38.62	38.80	-2	3,391	-0.06%
2020/08/14	16	34.57	12	34.77	35.30	4	3,229	0.12%
2020/08/13	40	34.69	5	34.85	34.55	35	3,183	1.10%
2020/08/12	3	33.62	2	33.45	34.20	1	3,157	0.03%
2020/08/10	2	34.70	10	34.36	34.40	-8	3,160	-0.25%
2020/08/06	3	33.90	2	33.95	33.95	1	3,154	0.03%
2020/08/05	8	34.41	3	34.35	34.15	5	3,154	0.16%
2020/08/04	12	34.00	20	33.89	33.85	-8	3,126	-0.26%
2020/08/03	16	35.62	18	35.95	35.65	-2	3,092	-0.06%
2020/07/31	29	36.09	11	35.94	36.30	18	3,028	0.59%
2020/07/30	5	34.99	7	34.97	34.75	-2	2,899	-0.07%
2020/07/29	1	34.20	2	33.85	34.00	-1	2,865	-0.03%
2020/07/28	25	34.54	22	34.17	33.60	3	2,934	0.10%
2020/07/27	14	33.70	15	33.56	33.00	-1	2,852	-0.04%
2020/07/24	6	33.11	11	33.68	32.70	-5	2,834	-0.18%
2020/07/23	3	33.60	18	33.53	33.80	-15	2,851	-0.53%
2020/07/22	1	33.50	0	0.00	33.60	1	2,969	0.03%
2020/07/21	10	33.50	0	0.00	33.50	10	3,000	0.33%
2020/07/20	0	0.00	1	32.45	32.75	-1	2,997	-0.03%
2020/07/16	22	33.24	1	33.55	33.15	21	3,020	0.70%
2020/07/15	3	34.70	6	34.39	33.80	-3	3,032	-0.10%
2020/07/14	3	33.85	0	0.00	33.70	3	3,001	0.10%
2020/07/13	70	33.30	124	33.91	34.50	-54	2,945	-1.83%	大賣/
2020/07/10	34	32.87	7	33.31	33.60	27	2,825	0.96%
2020/07/09	10	32.78	18	32.49	32.90	-8	2,777	-0.29%
2020/07/08	2	32.18	6	32.22	32.35	-4	2,750	-0.15%
2020/07/07	20	32.19	4	32.20	32.00	16	2,734	0.59%
2020/07/06	8	32.29	10	32.31	32.30	-2	2,748	-0.07%
2020/07/03	0	0.00	1	31.75	31.75	-1	2,777	-0.04%
2020/07/02	1	31.75	12	31.65	31.85	-11	2,813	-0.39%
2020/07/01	16	31.42	6	31.65	31.65	10	2,840	0.35%
2020/06/30	0	0.00	5	31.15	30.95	-5	2,840	-0.18%
2020/06/29	0	0.00	1	30.70	31.00	-1	2,853	-0.04%
2020/06/23	1	31.65	0	0.00	31.65	1	2,861	0.03%
2020/06/22	3	31.88	4	31.85	32.10	-1	2,870	-0.03%
2020/06/19	35	32.77	35	32.78	32.00	0	2,894	0.00%
2020/06/18	19	33.18	7	32.70	33.75	12	2,825	0.42%
2020/06/17	0	0.00	2	31.95	31.85	-2	2,843	-0.07%
2020/06/12	5	31.95	2	32.00	32.15	3	2,976	0.10%
2020/06/11	5	33.50	1	33.80	32.75	4	3,003	0.13%
2020/06/08	1	33.50	3	33.63	33.20	-2	3,061	-0.07%
2020/06/03	0	0.00	2	32.50	32.70	-2	3,082	-0.06%
2020/06/02	2	32.60	0	0.00	32.45	2	3,077	0.06%
2020/06/01	0	0.00	7	31.93	32.10	-7	3,077	-0.23%
2020/05/29	4	31.53	3	31.40	31.00	1	3,110	0.03%
2020/05/28	0	0.00	1	31.00	30.95	-1	3,069	-0.03%
2020/05/27	1	31.30	0	0.00	31.25	1	3,097	0.03%
2020/05/26	4	31.35	3	31.25	31.25	1	3,126	0.03%
2020/05/25	0	0.00	1	31.30	31.50	-1	3,129	-0.03%
2020/05/22	4	31.40	3	31.38	31.20	1	3,142	0.03%
2020/05/21	2	32.58	0	0.00	32.25	2	3,129	0.06%
2020/05/20	0	0.00	1	33.00	32.45	-1	3,124	-0.03%
2020/05/18	2	32.20	1	32.15	31.85	1	3,137	0.03%
2020/05/15	5	32.42	0	0.00	32.10	5	3,148	0.16%
2020/05/14	0	0.00	3	33.77	32.65	-3	3,127	-0.10%
2020/05/13	2	34.28	21	33.87	34.05	-19	3,123	-0.61%
2020/05/12	7	33.99	2	34.35	34.30	5	3,143	0.16%
2020/05/11	7	34.36	0	0.00	34.10	7	3,142	0.22%
2020/05/08	18	34.40	4	34.28	34.10	14	3,157	0.44%
2020/05/07	3	33.98	7	34.24	34.35	-4	3,192	-0.13%
2020/05/06	2	33.33	2	33.25	33.10	0	3,244	0.00%
2020/05/05	3	33.78	43	34.02	33.50	-40	3,243	-1.23%
2020/05/04	17	33.75	10	33.35	33.95	7	3,264	0.21%
2020/04/30	44	32.73	14	32.38	32.60	30	3,207	0.94%
2020/04/29	15	32.13	27	32.21	32.40	-12	3,221	-0.37%
2020/04/28	14	31.96	6	32.13	32.30	8	3,223	0.25%
2020/04/27	39	32.34	36	32.22	32.35	3	3,271	0.09%
2020/04/24	4	30.53	4	30.49	30.60	0	3,171	0.00%
2020/04/23	1	29.85	4	30.14	30.00	-3	3,185	-0.09%
2020/04/22	12	29.77	13	29.84	30.05	-1	3,239	-0.03%
2020/04/21	1	29.60	8	29.14	29.15	-7	3,381	-0.21%
2020/04/20	2	29.65	19	29.42	29.70	-17	3,404	-0.50%
2020/04/17	8	29.77	94	29.59	29.30	-86	3,415	-2.52%
2020/04/16	1	28.80	21	28.65	28.90	-20	3,396	-0.59%
2020/04/15	25	28.48	4	28.71	28.90	21	3,422	0.61%
2020/04/14	0	0.00	1	28.10	28.20	-1	3,387	-0.03%
2020/04/13	0	0.00	2	27.80	27.55	-2	3,379	-0.06%
2020/04/09	7	27.50	0	0.00	27.30	7	3,387	0.21%
2020/04/08	2	28.00	7	27.99	27.30	-5	3,374	-0.15%
2020/04/07	1	26.10	1	26.50	26.70	0	3,323	0.00%
2020/04/01	2	25.25	0	0.00	25.25	2	3,263	0.06%
2020/03/31	0	0.00	10	24.90	24.90	-10	3,314	-0.30%
2020/03/30	10	24.05	11	24.52	24.55	-1	3,293	-0.03%
2020/03/27	34	25.33	2	25.08	24.20	32	3,302	0.97%
2020/03/25	2	24.20	3	24.35	24.20	-1	3,244	-0.03%
2020/03/24	30	21.91	51	22.31	22.65	-21	3,227	-0.65%
2020/03/23	2	21.58	1	20.85	20.70	1	3,232	0.03%
2020/03/20	32	22.40	0	0.00	22.90	32	3,237	0.99%
2020/03/19	55	22.38	0	0.00	21.15	55	3,217	1.71%
2020/03/18	21	24.59	1	24.60	23.50	20	3,180	0.63%
2020/03/17	1	24.70	0	0.00	24.70	1	3,150	0.03%
2020/03/16	1	27.10	1	26.25	25.85	0	3,130	0.00%
2020/03/13	2	25.95	5	26.62	26.90	-3	3,125	-0.10%
2020/03/12	12	30.05	1	30.10	28.60	11	3,079	0.36%
2020/03/11	1	30.75	0	0.00	30.75	1	3,057	0.03%
2020/03/10	0	0.00	52	31.23	31.55	-52	3,068	-1.69%
2020/03/09	33	31.91	31	31.05	30.85	2	3,122	0.06%
2020/03/06	1	33.15	0	0.00	33.00	1	3,168	0.03%
2020/03/05	25	33.09	21	33.00	32.85	4	3,184	0.13%
2020/03/04	43	32.35	16	32.49	32.35	27	3,171	0.85%
2020/03/03	55	32.87	39	33.10	33.20	16	3,124	0.51%
2020/03/02	10	31.09	39	31.97	32.60	-29	3,114	-0.93%
2020/02/27	30	32.76	24	32.25	31.60	6	3,154	0.19%
2020/02/26	42	33.35	73	33.68	33.10	-31	3,182	-0.97%
2020/02/25	15	33.07	16	33.30	33.30	-1	3,272	-0.03%
2020/02/24	2	33.65	2	33.90	33.75	0	3,320	0.00%
2020/02/21	0	0.00	3	34.65	34.30	-3	3,396	-0.09%
2020/02/20	54	34.71	0	0.00	34.80	54	3,477	1.55%
2020/02/19	4	34.69	67	34.96	35.00	-63	3,559	-1.77%
2020/02/18	59	35.44	58	35.09	35.05	1	3,665	0.03%
2020/02/17	38	35.45	52	35.42	35.40	-14	4,009	-0.35%
2020/02/14	5	35.92	1	35.90	35.95	4	4,081	0.10%
2020/02/13	16	35.72	10	35.45	35.40	6	4,359	0.14%
2020/02/12	50	35.85	61	35.99	36.10	-11	4,336	-0.25%
2020/02/11	16	35.60	9	35.42	35.75	7	4,316	0.16%
2020/02/10	19	34.22	14	34.45	34.15	5	4,283	0.12%
2020/02/07	30	36.79	0	0.00	35.00	30	4,237	0.71%
2020/02/06	3	37.85	6	37.69	37.90	-3	4,138	-0.07%
2020/02/05	66	38.31	50	38.54	38.05	16	4,120	0.39%
2020/02/04	26	37.41	89	37.93	37.85	-63	4,018	-1.57%
2020/02/03	20	35.90	22	36.85	36.60	-2	3,977	-0.05%
2020/01/31	31	37.69	11	37.56	37.80	20	3,945	0.51%
2020/01/30	55	36.90	10	37.01	36.95	45	3,919	1.15%
2020/01/20	1	38.55	1	38.75	38.70	0	3,834	0.00%
2020/01/17	26	38.80	1	39.30	38.85	25	3,831	0.65%
2020/01/16	2	39.28	87	39.10	39.50	-85	3,820	-2.22%
2020/01/15	61	38.28	59	38.41	38.30	2	3,794	0.05%
2020/01/14	25	36.35	22	36.66	37.00	3	3,614	0.08%
2020/01/13	0	0.00	24	35.86	36.10	-24	3,556	-0.67%
2020/01/10	11	34.56	14	34.86	35.05	-3	3,562	-0.08%
2020/01/09	1	35.20	2	35.40	35.35	-1	3,533	-0.03%
2020/01/07	3	34.70	0	0.00	34.70	3	3,479	0.09%
2020/01/06	17	34.54	18	34.60	34.85	-1	3,475	-0.03%
2020/01/03	2	34.55	0	0.00	35.20	2	3,476	0.06%
2020/01/02	0	0.00	1	35.20	35.00	-1	3,451	-0.03%
2019/12/30	1	34.20	30	34.20	34.65	-29	3,425	-0.85%
2019/12/27	24	34.59	9	34.50	34.40	15	3,416	0.44%
2019/12/26	48	35.23	7	35.09	34.85	41	3,412	1.20%
2019/12/25	2	34.00	3	34.03	34.20	-1	3,368	-0.03%
2019/12/24	1	33.90	2	33.85	33.85	-1	3,363	-0.03%
2019/12/23	25	34.79	5	34.64	34.65	20	3,335	0.60%
2019/12/20	31	34.81	3	34.63	35.25	28	3,317	0.84%
2019/12/19	4	34.80	0	0.00	34.80	4	3,292	0.12%
2019/12/18	9	35.34	1	35.10	35.30	8	3,265	0.25%
2019/12/17	3	35.25	21	35.06	35.60	-18	3,230	-0.56%
2019/12/16	1	34.55	22	34.64	34.70	-21	3,152	-0.67%
2019/12/13	18	34.17	23	34.15	34.25	-5	3,132	-0.16%
2019/12/12	15	34.40	16	34.57	34.70	-1	3,091	-0.03%
2019/12/11	3	34.63	3	34.47	34.70	0	3,072	0.00%
2019/12/10	1	34.50	6	34.40	34.50	-5	3,057	-0.16%
2019/12/09	0	0.00	11	34.15	34.20	-11	3,038	-0.36%
2019/12/06	6	34.06	6	34.14	34.10	0	3,029	0.00%
2019/12/05	0	0.00	5	34.22	34.10	-5	3,019	-0.17%
2019/12/04	20.1	34.75	32	33.85	34.10	-11.9	3,004	-0.40%
2019/12/03	51	34.59	12	34.27	34.85	39	2,933	1.33%
2019/12/02	12	33.55	19	33.68	33.80	-7	2,839	-0.25%
2019/11/29	1	33.75	0	0.00	33.30	1	2,796	0.04%
2019/11/28	1	33.60	0	0.00	33.80	1	2,771	0.04%
2019/11/27	17	33.20	8	33.27	33.80	9	2,758	0.33%
2019/11/26	9	33.29	37	33.49	33.10	-28	2,710	-1.03%
2019/11/25	2	34.00	4	33.94	34.00	-2	2,617	-0.08%
2019/11/22	4	33.65	6	33.45	33.50	-2	2,547	-0.08%
2019/11/21	8	32.74	32	32.88	33.00	-24	2,439	-0.98%
2019/11/20	23	32.23	27	32.55	32.90	-4	2,362	-0.17%
2019/11/19	13	32.32	15	32.77	32.50	-2	2,265	-0.09%
2019/11/18	16	32.13	29	32.00	32.20	-13	2,170	-0.60%
2019/11/15	25	31.49	8	31.54	31.75	17	2,042	0.83%
2019/11/14	65	30.93	215	31.28	31.50	-150	1,920	-7.81%	大賣/鉅額交易
2019/11/13	8	29.37	36	29.55	29.75	-28	1,557	-1.80%
2019/11/12	77	29.13	62	29.40	29.95	15	1,466	1.02%
2019/11/11	7	27.86	9	27.82	28.15	-2	1,158	-0.17%
2019/11/08	2	28.40	0	0.00	28.35	2	1,144	0.17%
2019/11/07	12	28.48	0	0.00	28.55	12	1,132	1.06%
2019/11/06	3	28.47	4	28.35	28.50	-1	1,111	-0.09%
2019/11/05	14	28.41	0	0.00	28.50	14	1,084	1.29%
2019/11/04	10	28.27	0	0.00	28.15	10	1,073	0.93%
2019/11/01	3	27.85	0	0.00	27.80	3	1,058	0.28%
2019/10/31	2	28.45	0	0.00	27.95	2	1,071	0.19%
2019/10/30	2	28.40	3	28.45	28.30	-1	1,082	-0.09%
2019/10/28	1	27.85	1	28.20	27.85	0	1,153	0.00%
2019/10/25	3	28.08	0	0.00	28.10	3	1,154	0.26%
2019/10/24	2	28.25	4	28.24	28.35	-2	1,124	-0.18%
2019/10/23	13	28.08	13	28.03	27.70	0	1,083	0.00%
2019/10/22	2	27.10	10	27.15	27.20	-8	1,026	-0.78%
2019/10/18	78	26.79	20	27.05	27.05	58	1,024	5.66%
2019/10/17	1	26.85	1	26.95	27.15	0	963	0.00%
2019/10/16	8	26.85	0	0.00	26.80	8	952	0.84%
2019/10/15	2	26.70	0	0.00	26.70	2	940	0.21%
2019/10/09	3	27.03	0	0.00	26.85	3	916	0.33%
2019/10/08	5	27.35	0	0.00	27.35	5	900	0.56%
2019/10/07	5	27.35	30	27.45	27.35	-25	896	-2.79%
2019/10/04	1	27.65	0	0.00	27.50	1	891	0.11%
2019/10/03	1	27.35	0	0.00	27.55	1	896	0.11%
2019/10/02	7	27.64	0	0.00	27.55	7	893	0.78%
2019/10/01	1	28.20	0	0.00	28.10	1	880	0.11%
2019/09/27	1	27.70	0	0.00	27.85	1	848	0.12%
2019/09/26	3	28.10	0	0.00	28.00	3	846	0.35%
2019/09/23	0	0.00	1	29.15	28.90	-1	841	-0.12%
2019/09/20	0	0.00	4	29.03	29.00	-4	849	-0.47%
2019/09/19	4	28.60	4	28.65	28.60	0	839	0.00%
2019/09/18	1	28.50	2	28.60	28.55	-1	842	-0.12%
2019/09/16	0	0.00	1	28.85	28.85	-1	843	-0.12%
2019/09/12	0	0.00	7	29.11	29.10	-7	846	-0.83%
2019/09/11	0	0.00	1	28.85	28.70	-1	840	-0.12%
2019/09/10	0	0.00	3	28.82	28.90	-3	827	-0.36%
2019/09/09	52	28.69	13	28.81	28.75	39	814	4.79%
2019/09/06	1	28.15	2	28.15	28.30	-1	783	-0.13%
2019/09/05	1	27.90	0	0.00	27.80	1	759	0.13%
2019/09/04	6	27.87	2	27.95	27.90	4	740	0.54%
2019/09/03	4	27.58	0	0.00	27.75	4	733	0.55%
2019/09/02	3	27.90	0	0.00	27.90	3	720	0.42%
2019/08/30	2	27.55	0	0.00	27.50	2	716	0.28%
2019/08/28	2	27.23	0	0.00	27.20	2	697	0.29%
2019/08/26	3	27.55	0	0.00	27.50	3	689	0.44%
2019/08/23	2	28.10	0	0.00	28.10	2	684	0.29%
2019/08/21	0	0.00	4	27.98	28.10	-4	689	-0.58%
2019/08/19	0	0.00	3	27.65	27.55	-3	682	-0.44%
2019/08/16	2	27.15	0	0.00	27.45	2	681	0.29%
2019/08/13	7	26.89	0	0.00	26.85	7	693	1.01%
2019/08/12	6	27.18	0	0.00	27.15	6	693	0.86%
2019/08/06	0	0.00	8	26.57	27.50	-8	713	-1.12%
2019/08/05	2	27.50	0	0.00	27.20	2	713	0.28%
2019/08/01	2	28.90	6	28.99	28.75	-4	711	-0.56%
2019/07/31	2	30.10	1	30.20	30.05	1	703	0.14%
2019/07/30	5	30.73	23	30.78	30.55	-18	674	-2.67%
2019/07/29	6	29.67	0	0.00	29.90	6	615	0.97%
2019/07/25	5	29.60	7	29.64	29.65	-2	607	-0.33%
2019/07/24	0	0.00	2	29.58	29.55	-2	615	-0.33%
2019/07/22	5	29.30	0	0.00	29.25	5	628	0.79%
2019/07/19	0	0.00	1	29.10	29.10	-1	630	-0.16%
2019/07/18	3	29.32	20	29.35	29.20	-17	639	-2.66%
2019/07/16	1	29.25	0	0.00	29.35	1	679	0.15%
2019/07/01	0	0.00	4	29.20	29.25	-4	1,045	-0.38%
2019/06/25	1	29.10	0	0.00	29.10	1	1,041	0.10%
2019/06/24	1	28.95	0	0.00	29.10	1	1,040	0.10%
2019/06/21	1	29.00	0	0.00	29.10	1	1,041	0.10%
2019/06/20	1	29.00	0	0.00	29.00	1	1,039	0.10%
2019/06/19	0	0.00	2	28.65	28.60	-2	1,041	-0.19%
2019/06/12	4	28.30	0	0.00	28.25	4	1,076	0.37%
2019/06/10	0	0.00	1	28.30	28.35	-1	1,096	-0.09%
2019/06/04	10	28.30	10	28.15	28.15	0	1,119	0.00%
2019/05/30	1	27.90	0	0.00	28.05	1	1,146	0.09%
2019/05/28	1	28.05	0	0.00	27.90	1	1,148	0.09%
2019/05/27	0	0.00	3	28.20	28.15	-3	1,153	-0.26%
2019/05/23	1	27.90	6	27.90	28.15	-5	1,170	-0.43%
2019/05/17	2	27.78	1	27.70	27.65	1	1,259	0.08%
2019/05/15	10	28.40	0	0.00	28.20	10	1,263	0.79%
2019/05/14	4	27.61	1	27.75	28.20	3	1,267	0.24%
2019/05/13	4	28.35	0	0.00	28.00	4	1,257	0.32%
2019/05/10	8	28.83	3	28.93	28.80	5	1,253	0.40%
2019/05/09	3	29.00	0	0.00	28.70	3	1,252	0.24%
2019/05/08	5	29.51	0	0.00	29.40	5	1,239	0.40%
2019/05/07	6	29.92	0	0.00	29.85	6	1,224	0.49%
2019/05/06	10	29.97	0	0.00	29.95	10	1,217	0.82%
2019/05/03	0	0.00	1	30.60	30.60	-1	1,195	-0.08%
2019/05/02	1	30.70	0	0.00	30.70	1	1,188	0.08%
2019/04/30	1	30.20	2	30.75	30.90	-1	1,192	-0.08%
2019/04/29	1	30.50	0	0.00	30.25	1	1,182	0.08%
2019/04/25	7	30.81	0	0.00	31.00	7	1,178	0.59%
2019/04/24	1	30.85	1	30.75	30.80	0	1,173	0.00%
2019/04/23	1	30.85	0	0.00	31.00	1	1,158	0.09%
2019/04/22	1	31.50	4	31.50	31.35	-3	1,142	-0.26%
2019/04/19	5	31.73	22	31.70	31.50	-17	1,111	-1.53%
2019/04/18	17	31.17	7	31.11	30.65	10	1,035	0.97%
2019/04/17	5	30.59	6	30.67	30.90	-1	1,002	-0.10%
2019/04/16	15	29.67	5	29.82	29.80	10	954	1.05%
2019/04/15	6	29.68	0	0.00	29.60	6	876	0.68%
2019/04/12	1	30.95	1	30.90	30.35	0	812	0.00%
2019/04/11	2	31.05	1	31.30	31.00	1	793	0.13%
2019/04/10	11	31.07	0	0.00	31.05	11	786	1.40%
2019/04/09	8	31.85	1	32.00	31.60	7	772	0.91%
2019/04/08	2	31.85	4	31.79	31.60	-2	766	-0.26%
2019/04/03	6	31.18	1	31.00	31.00	5	751	0.67%
2019/04/02	1	31.15	0	0.00	31.35	1	741	0.13%
2019/04/01	2	31.05	0	0.00	31.05	2	739	0.27%
2019/03/29	3	31.35	0	0.00	31.25	3	729	0.41%
2019/03/26	10	31.60	0	0.00	31.65	10	723	1.38%
2019/03/25	1	31.90	0	0.00	31.85	1	727	0.14%
2019/03/22	0	0.00	4	32.64	32.25	-4	723	-0.55%
2019/03/21	10	32.65	11	32.50	32.55	-1	716	-0.14%
2019/03/20	2	32.50	4	32.44	32.40	-2	717	-0.28%
2019/03/19	1	32.10	0	0.00	32.10	1	711	0.14%
2019/03/15	1	31.55	0	0.00	31.55	1	707	0.14%
2019/03/14	13	32.09	4	32.23	32.10	9	701	1.28%
2019/03/13	4	32.70	0	0.00	32.65	4	706	0.57%
2019/03/12	1	32.50	1	32.50	32.40	0	707	0.00%
2019/03/11	3	32.35	2	32.40	32.40	1	714	0.14%
2019/03/08	3	32.00	2	32.10	32.15	1	720	0.14%
2019/03/07	4	32.23	0	0.00	31.95	4	737	0.54%
2019/03/06	0	0.00	2	31.90	31.95	-2	734	-0.27%
2019/03/04	1	31.25	10	31.40	31.40	-9	742	-1.21%
2019/02/27	13	31.58	0	0.00	31.60	13	739	1.76%
2019/02/25	2	31.08	0	0.00	31.10	2	736	0.27%
2019/02/21	0	0.00	3	31.45	31.55	-3	734	-0.41%
2019/02/20	6	31.87	8	31.71	31.45	-2	726	-0.28%
2019/02/19	7	31.95	3	31.58	32.20	4	683	0.59%
2019/02/18	1	31.05	0	0.00	31.10	1	647	0.15%
2019/02/14	5	30.92	3	31.12	31.00	2	643	0.31%
2019/02/11	2	29.98	0	0.00	30.00	2	635	0.31%
2019/01/29	1	30.10	0	0.00	30.20	1	629	0.16%
2019/01/28	2	30.38	0	0.00	30.35	2	651	0.31%
2019/01/25	2	30.63	0	0.00	30.55	2	655	0.31%
2019/01/24	0	0.00	5	31.00	30.80	-5	662	-0.75%
2019/01/22	0	0.00	2	31.20	31.20	-2	677	-0.30%
2019/01/18	0	0.00	1	30.80	30.80	-1	712	-0.14%
2019/01/17	0	0.00	1	31.00	30.60	-1	722	-0.14%
2019/01/15	0	0.00	1	29.85	30.00	-1	711	-0.14%
2019/01/07	0	0.00	10	29.50	29.30	-10	810	-1.23%
2018/12/20	0	0.00	1	30.00	30.10	-1	965	-0.10%
2018/12/19	1	29.70	75	29.70	30.00	-74	969	-7.63%
2018/12/18	4	30.10	5	30.00	29.90	-1	979	-0.10%
2018/12/13	2	31.10	0	0.00	31.00	2	1,001	0.20%
2018/12/12	0	0.00	60	31.10	31.15	-60	1,000	-5.99%
2018/12/11	2	30.80	0	0.00	30.85	2	1,002	0.20%
2018/12/10	10	30.66	0	0.00	30.50	10	1,010	0.99%
2018/12/07	6	31.03	0	0.00	31.15	6	1,017	0.59%
2018/12/06	4	30.05	42	30.05	30.00	-38	1,026	-3.70%
2018/12/05	2	30.43	0	0.00	30.40	2	1,032	0.19%
2018/12/04	40	31.00	1	30.95	30.95	39	1,045	3.73%
2018/12/03	0	0.00	3	31.40	31.30	-3	1,055	-0.28%
2018/11/30	18	31.42	0	0.00	31.05	18	1,048	1.72%
2018/11/29	42	31.20	0	0.00	31.05	42	1,023	4.10%
2018/11/27	83	30.16	8	30.15	30.25	75	1,028	7.29%
2018/11/23	1	28.60	0	0.00	28.85	1	1,074	0.09%
2018/11/21	5	29.40	2	29.35	29.35	3	1,150	0.26%
2018/11/20	5	28.90	0	0.00	29.05	5	1,301	0.38%
2018/11/19	2	29.00	3	29.05	29.30	-1	1,444	-0.07%
2018/11/16	2	28.70	1	28.75	28.70	1	1,474	0.07%
2018/11/15	1	28.30	2	28.30	28.30	-1	1,468	-0.07%
2018/11/13	0	0.00	3	27.20	28.00	-3	1,467	-0.20%
2018/11/12	3	27.70	0	0.00	27.80	3	1,467	0.20%
2018/11/09	2	26.90	0	0.00	26.95	2	1,463	0.14%
2018/11/06	2	27.10	2	27.35	27.10	0	1,472	0.00%
2018/11/05	9	27.77	4	27.90	27.05	5	1,469	0.34%
2018/10/31	5	26.50	0	0.00	26.60	5	1,424	0.35%
2018/10/29	1	25.95	0	0.00	26.05	1	1,422	0.07%
2018/10/26	0	0.00	1	26.55	26.90	-1	1,414	-0.07%
2018/10/25	5	27.65	1	27.70	27.75	4	1,434	0.28%
2018/10/22	2	28.53	0	0.00	28.55	2	1,528	0.13%
2018/10/15	4	28.28	0	0.00	28.25	4	1,491	0.27%
2018/10/12	1	28.25	1	28.30	28.35	0	1,487	0.00%
2018/10/09	1	30.80	0	0.00	30.25	1	1,438	0.07%
2018/10/04	15	31.61	15	31.60	31.45	0	1,436	0.00%
2018/10/03	1	31.55	11	31.76	31.75	-10	1,436	-0.70%
2018/10/02	1	32.05	1	31.70	31.55	0	1,426	0.00%
2018/09/25	0	0.00	1	31.20	31.20	-1	1,437	-0.07%
2018/09/20	0	0.00	8	30.44	30.25	-8	1,482	-0.54%
2018/09/19	8	30.58	0	0.00	30.40	8	1,524	0.52%
2018/09/18	0	0.00	3	30.55	30.40	-3	1,559	-0.19%
2018/09/17	3	30.30	0	0.00	30.60	3	1,572	0.19%
2018/09/14	1	30.50	0	0.00	30.40	1	1,597	0.06%
2018/09/11	0	0.00	2	30.70	30.90	-2	1,642	-0.12%
2018/09/10	1	30.00	0	0.00	30.20	1	1,629	0.06%
2018/09/07	11	30.62	0	0.00	30.40	11	1,615	0.68%
2018/09/05	1	31.30	5	31.30	31.30	-4	1,599	-0.25%
2018/09/03	3	31.75	0	0.00	31.50	3	1,602	0.19%
2018/08/31	1	31.50	0	0.00	31.80	1	1,590	0.06%
2018/08/30	6	31.84	44	31.61	31.80	-38	1,574	-2.41%
2018/08/29	3	30.85	4	30.95	31.00	-1	1,548	-0.06%
2018/08/28	40	31.20	7	30.99	31.10	33	1,543	2.14%
2018/08/27	24	30.93	26	30.25	31.20	-2	1,500	-0.13%
2018/08/24	5	32.55	4	31.93	31.50	1	1,371	0.07%
2018/08/23	2	34.48	2	34.63	35.00	0	1,245	0.00%
2018/08/17	1	34.90	0	0.00	35.00	1	1,228	0.08%
2018/08/16	1	34.65	0	0.00	35.10	1	1,235	0.08%
2018/08/14	1	35.70	0	0.00	35.80	1	1,234	0.08%
2018/08/10	2	36.85	0	0.00	36.80	2	1,241	0.16%
2018/08/07	0	0.00	10	37.20	37.20	-10	1,286	-0.78%
2018/08/02	5	37.27	0	0.00	37.10	5	1,285	0.39%
2018/08/01	4	37.58	5	37.54	37.50	-1	1,276	-0.08%
2018/07/31	0	0.00	4	39.85	40.30	-4	1,237	-0.32%
2018/07/27	2	39.00	0	0.00	39.80	2	1,186	0.17%
2018/07/26	4	39.70	0	0.00	39.75	4	1,167	0.34%
2018/07/24	5	38.95	0	0.00	39.15	5	1,157	0.43%
2018/07/23	3	38.60	0	0.00	38.65	3	1,148	0.26%
2018/07/19	2	38.70	0	0.00	38.55	2	1,164	0.17%
2018/07/18	2	38.65	0	0.00	38.65	2	1,175	0.17%
2018/07/16	6	38.85	1	39.00	38.85	5	1,176	0.43%
2018/07/13	4	38.61	1	38.55	38.75	3	1,170	0.26%
2018/07/06	1	37.50	1	36.90	37.00	0	1,185	0.00%
2018/07/05	3	37.58	0	0.00	37.50	3	1,181	0.25%
2018/07/04	2	37.50	0	0.00	37.85	2	1,180	0.17%
2018/07/03	4	38.25	0	0.00	37.90	4	1,179	0.34%
2018/07/02	1	38.45	1	38.85	38.90	0	1,160	0.00%
2018/06/29	1	39.00	0	0.00	38.40	1	1,148	0.09%
2018/06/28	4	39.83	0	0.00	39.45	4	1,089	0.37%
2018/06/27	0	0.00	7	41.42	40.75	-7	1,041	-0.67%
2018/06/26	2	39.80	0	0.00	40.10	2	1,001	0.20%
2018/06/22	5	41.70	3	41.88	40.50	2	967	0.21%
2018/06/20	2	40.10	0	0.00	40.25	2	916	0.22%
2018/06/19	0	0.00	4	40.59	40.20	-4	930	-0.43%
2018/06/15	1	40.80	0	0.00	40.30	1	927	0.11%
2018/06/11	2	41.30	0	0.00	41.05	2	935	0.21%
2018/06/08	1	41.60	1	41.50	41.40	0	934	0.00%
2018/06/06	1	41.55	5	41.50	41.65	-4	933	-0.43%
2018/06/05	1	41.35	4	41.40	41.15	-3	937	-0.32%
2018/06/01	1	40.60	0	0.00	40.60	1	922	0.11%
2018/05/31	0	0.00	3	40.10	40.40	-3	922	-0.33%
2018/05/30	3	39.70	0	0.00	39.50	3	927	0.32%
2018/05/29	1	40.20	0	0.00	40.00	1	995	0.10%
2018/05/28	1	39.90	0	0.00	40.15	1	1,060	0.09%
2018/05/25	1	40.00	0	0.00	39.85	1	1,066	0.09%
2018/05/24	1	40.30	0	0.00	40.10	1	1,073	0.09%
2018/05/23	2	39.65	0	0.00	39.50	2	1,103	0.18%
2018/05/16	5	39.52	0	0.00	39.80	5	1,158	0.43%
2018/05/11	5	40.50	0	0.00	40.55	5	1,223	0.41%
2018/05/10	0	0.00	5	40.40	40.45	-5	1,236	-0.40%
2018/05/07	7	40.72	1	40.90	40.20	6	1,323	0.45%
2018/05/04	1	42.05	0	0.00	41.80	1	1,285	0.08%
2018/05/02	0	0.00	5	41.70	41.75	-5	1,289	-0.39%
2018/04/27	6	41.60	0	0.00	41.70	6	1,313	0.46%
2018/04/25	2	42.18	0	0.00	42.30	2	1,306	0.15%
2018/04/24	0	0.00	1	43.00	42.75	-1	1,323	-0.08%
2018/04/20	0	0.00	1	43.35	43.35	-1	1,306	-0.08%
2018/04/19	0	0.00	2	43.50	43.50	-2	1,315	-0.15%
2018/04/18	3	43.72	2	43.50	43.40	1	1,344	0.07%
2018/04/17	1	44.00	0	0.00	43.90	1	1,325	0.08%
2018/04/13	4	44.19	0	0.00	44.20	4	1,330	0.30%
2018/04/10	1	44.25	0	0.00	44.30	1	1,350	0.07%
2018/03/20	2	45.10	0	0.00	45.15	2	1,419	0.14%
2018/03/16	1	45.00	21	45.34	45.00	-20	1,442	-1.39%
2018/03/15	2	45.60	0	0.00	45.60	2	1,427	0.14%
2018/03/09	2	45.73	1	45.85	45.85	1	1,520	0.07%
2018/03/08	0	0.00	1	46.35	46.25	-1	1,537	-0.07%
2018/03/07	0	0.00	2	45.95	45.95	-2	1,553	-0.13%
2018/03/06	7	46.51	7	46.21	46.20	0	1,572	0.00%
2018/03/05	22	47.10	20	46.98	46.60	2	1,588	0.13%
2018/03/02	41	47.03	13	47.53	47.55	28	1,589	1.76%
2018/03/01	3	47.37	7	46.86	47.50	-4	1,521	-0.26%
2018/02/27	0	0.00	10	45.80	46.10	-10	1,475	-0.68%
2018/02/26	1	45.75	0	0.00	45.75	1	1,505	0.07%
2018/02/23	32	46.15	20	45.80	45.80	12	1,542	0.78%
2018/02/21	0	0.00	5	45.78	45.85	-5	1,608	-0.31%
2018/02/09	2	43.70	0	0.00	43.80	2	1,633	0.12%
2018/02/07	0	0.00	1	45.35	45.05	-1	1,675	-0.06%
2018/02/02	0	0.00	2	46.00	46.00	-2	1,776	-0.11%
2018/02/01	3	46.10	0	0.00	45.80	3	1,866	0.16%
2018/01/31	0	0.00	10	45.95	45.80	-10	1,988	-0.50%
2018/01/26	0	0.00	1	45.25	45.30	-1	2,475	-0.04%
2018/01/24	1	44.95	0	0.00	45.15	1	2,482	0.04%
2018/01/22	0	45.65	0	0.00	45.65	0	2,482	0.00%
2018/01/18	10	45.55	14	45.64	45.45	-4	2,511	-0.16%
2018/01/12	0	0.00	5	45.20	44.60	-5	2,553	-0.20%
2018/01/11	1	44.55	0	0.00	44.45	1	2,537	0.04%
2018/01/10	2	44.75	0	0.00	44.60	2	2,540	0.08%
2018/01/09	0	0.00	5	45.25	45.25	-5	2,537	-0.20%
2018/01/05	1	45.55	1	45.50	45.25	0	2,543	0.00%
2018/01/04	0	45.15	1	45.20	45.45	-1	2,558	-0.04%
2018/01/03	1	45.20	1	45.10	45.10	0	2,554	0.00%
2018/01/02	1	45.30	6	45.16	45.25	-5	2,557	-0.19%