億光 (2393)-台新-台中券商分點個股進出

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
59.3
漲跌
▲1.4
漲幅
+2.42%
成交量
3,476張
產業
上市光電類股
636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-台中券商分點個股進出

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-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	2	60.15	0	0.00	59.30	2	2,299	0.09%
2024/04/22	4.2	58.71	15.3	58.85	57.90	-11.1	2,261	-0.49%
2024/04/19	16.1	60.45	12	59.84	59.90	4.1	2,188	0.19%
2024/04/18	12.1	62.20	11.1	62.13	62.40	1	2,125	0.05%
2024/04/17	5	60.84	0	0.00	60.80	5	2,068	0.24%
2024/04/16	1.3	59.73	10.3	59.69	59.80	-9	2,027	-0.44%
2024/04/15	1	61.50	4	60.80	60.90	-3	1,976	-0.15%
2024/04/12	6	61.22	8	60.84	60.70	-2	1,949	-0.10%
2024/04/11	10.2	61.73	5.2	61.21	60.80	4.9	1,952	0.25%
2024/04/10	4.4	61.12	13.5	61.06	61.50	-9.1	1,893	-0.48%
2024/04/09	2	58.65	12.2	58.49	58.10	-10.2	1,769	-0.58%
2024/04/08	3	57.13	5.4	56.15	57.50	-2.4	1,718	-0.14%
2024/04/03	2.4	54.87	0.2	55.00	55.00	2.2	1,702	0.13%
2024/04/02	1	54.50	0	0.00	54.40	1	1,668	0.06%
2024/04/01	4	54.15	0	0.00	54.10	4	1,666	0.24%
2024/03/29	0	0.00	2	53.55	53.60	-2	1,662	-0.12%
2024/03/28	1	54.00	1	54.10	53.50	0	1,673	0.00%
2024/03/27	0.4	54.00	1	54.10	54.00	-0.6	1,677	-0.03%
2024/03/26	1.1	53.54	5	53.92	53.70	-3.9	1,660	-0.23%
2024/03/25	0	0.00	2	53.95	54.00	-2	1,644	-0.12%
2024/03/22	6	54.40	12.1	53.98	54.10	-6.1	1,631	-0.37%
2024/03/21	1.1	53.30	12	53.55	53.50	-10.9	1,577	-0.69%
2024/03/20	2.1	54.18	8	54.14	53.40	-5.9	1,561	-0.38%
2024/03/19	10	53.55	1.1	53.33	53.40	8.9	1,533	0.58%
2024/03/18	3.1	53.20	0.1	53.40	53.40	3	1,522	0.20%
2024/03/15	6	53.83	11	53.45	53.10	-5	1,503	-0.33%
2024/03/14	13	53.18	21	53.33	53.30	-8	1,465	-0.55%
2024/03/13	2	52.70	9.2	52.72	52.50	-7.2	1,403	-0.52%
2024/03/12	9.5	52.07	6	51.70	52.10	3.5	1,376	0.26%
2024/03/11	5	51.26	0	0.00	51.30	5	1,372	0.36%
2024/03/08	1	51.10	3	50.90	50.80	-2	1,378	-0.15%
2024/03/07	0.5	51.63	0	0.00	51.50	0.5	1,355	0.03%
2024/03/06	0.1	51.49	0	0.00	51.50	0.1	1,353	0.01%
2024/03/05	2.1	52.06	1	51.50	51.30	1.1	1,356	0.08%
2024/03/04	2.1	51.60	1	51.50	51.40	1.1	1,350	0.08%
2024/03/01	3	51.73	2	51.45	51.70	1	1,331	0.08%
2024/02/29	3.4	49.81	6	49.90	50.00	-2.6	1,287	-0.20%
2024/02/27	0.3	50.43	6.5	50.42	50.30	-6.2	1,275	-0.48%
2024/02/26	2.2	50.09	10	50.20	50.40	-7.8	1,271	-0.61%
2024/02/22	3.1	50.26	2	50.40	50.10	1.1	1,274	0.09%
2024/02/21	0.2	49.88	1	50.00	49.95	-0.9	1,277	-0.07%
2024/02/20	0.1	49.90	1	50.00	49.75	-0.9	1,274	-0.07%
2024/02/19	2	50.00	14	50.20	49.95	-12	1,266	-0.95%
2024/02/16	22	49.30	0	0.00	49.30	22	1,253	1.76%
2024/02/15	7	48.16	4	48.48	49.05	3	1,244	0.24%
2024/02/05	1.4	47.84	0	0.00	47.95	1.4	1,233	0.11%
2024/02/02	10.1	48.30	0	0.00	48.20	10.1	1,226	0.82%
2024/02/01	0	0.00	3	48.80	48.70	-3	1,211	-0.25%
2024/01/31	2	48.40	0	0.00	48.50	2	1,211	0.17%
2024/01/30	4	48.45	0	0.00	48.50	4	1,213	0.33%
2024/01/29	2.2	48.56	0	0.00	48.50	2.2	1,207	0.18%
2024/01/26	0	49.10	0	0.00	49.20	0	1,190	0.00%
2024/01/25	2	48.95	0	0.00	48.90	2	1,188	0.17%
2024/01/24	0.1	49.30	2	49.40	49.05	-1.9	1,185	-0.16%
2024/01/23	2	49.30	0	0.00	49.05	2	1,177	0.17%
2024/01/22	1	48.40	0	0.00	48.60	1	1,157	0.09%
2024/01/19	8	47.70	0	0.00	48.00	8	1,146	0.70%
2024/01/18	0.2	47.68	0	0.00	47.75	0.2	1,148	0.02%
2024/01/17	1	47.45	0	0.00	47.55	1	1,146	0.09%
2024/01/16	0.2	48.25	8	48.03	48.10	-7.8	1,137	-0.69%
2024/01/15	21	48.75	0	0.00	48.75	21	1,125	1.87%
2024/01/12	6.1	49.11	0	0.00	48.75	6.1	1,137	0.54%
2024/01/11	0	0.00	4	49.28	49.70	-4	1,128	-0.35%
2024/01/10	0	0.00	1	48.30	48.50	-1	1,168	-0.09%
2024/01/08	0.1	48.75	0	0.00	48.50	0.1	1,185	0.01%
2024/01/05	1.7	49.32	0	0.00	48.80	1.7	1,173	0.14%
2024/01/04	3	49.90	3	50.07	50.20	0	1,128	0.00%
2024/01/03	0.2	49.87	6	49.74	49.70	-5.9	1,141	-0.51%
2024/01/02	2.1	50.19	1	50.30	50.30	1.1	1,133	0.10%
2023/12/29	4.1	49.57	15	49.93	50.00	-10.9	1,095	-1.00%
2023/12/28	0.1	48.20	1	48.20	48.20	-0.9	1,021	-0.09%
2023/12/27	4.8	48.43	2	48.30	48.25	2.8	1,019	0.27%
2023/12/26	1.1	48.44	0	0.00	48.50	1.1	1,008	0.11%
2023/12/25	4	48.43	0	0.00	48.40	4	1,003	0.40%
2023/12/22	0.1	47.58	0	0.00	47.60	0.1	979	0.01%
2023/12/21	5.1	47.00	0	0.00	46.90	5.1	964	0.52%
2023/12/20	3.1	47.30	0	0.00	47.35	3.1	962	0.32%
2023/12/19	1	46.90	0	0.00	47.05	1	949	0.11%
2023/12/18	1	46.95	0	0.00	46.90	1	949	0.11%
2023/12/15	6	47.12	0	0.00	47.10	6	952	0.63%
2023/12/14	12	47.08	0	0.00	47.05	12	937	1.28%
2023/12/13	2	47.15	2	46.85	46.85	0	928	0.00%
2023/12/12	0.1	46.80	0	0.00	46.70	0.1	923	0.01%
2023/12/11	0	0.00	1	46.85	46.95	-1	918	-0.11%
2023/12/08	0	46.70	0	0.00	46.35	0	914	0.00%
2023/12/07	1.3	46.39	0	0.00	46.45	1.3	909	0.14%
2023/12/06	2.1	46.41	0	0.00	46.35	2.1	907	0.23%
2023/12/05	0.1	46.85	0	0.00	47.00	0.1	888	0.01%
2023/12/04	0.1	46.90	0	0.00	46.90	0.1	881	0.01%
2023/11/30	0.3	46.92	0	0.00	46.70	0.3	877	0.03%
2023/11/29	0.2	46.65	0	0.00	46.70	0.2	859	0.02%
2023/11/28	2.1	46.70	0	0.00	46.75	2.1	855	0.25%
2023/11/27	0	47.02	1	46.70	46.65	-1	861	-0.12%
2023/11/23	2.1	46.90	0.1	47.15	46.95	2	850	0.24%
2023/11/21	5	46.00	0	0.00	46.05	5	848	0.59%
2023/11/20	0.1	46.15	0	0.00	46.05	0.1	839	0.01%
2023/11/16	0	0.00	0.2	45.40	45.55	-0.2	856	-0.02%
2023/11/14	0	0.00	10	45.20	44.90	-10	915	-1.09%
2023/11/09	0.2	45.52	0	0.00	45.40	0.2	947	0.02%
2023/11/07	0	45.30	0	0.00	45.05	0	978	0.00%
2023/11/02	0	0.00	11	45.00	45.05	-11	997	-1.10%
2023/11/01	0	44.40	4	44.15	44.35	-4	1,003	-0.40%
2023/10/27	0	0.00	1	44.00	44.00	-1	1,133	-0.09%
2023/10/26	4	44.05	2	44.05	43.85	2	1,190	0.17%
2023/10/25	11	44.38	0	0.00	44.15	11	1,210	0.91%
2023/10/24	0	44.25	0	0.00	44.05	0	1,226	0.00%
2023/10/19	6	44.62	6	44.52	44.55	0	1,265	0.00%
2023/10/18	0	0.00	12.4	43.15	43.50	-12.4	1,291	-0.96%
2023/10/17	4	44.35	2.6	44.04	43.90	1.4	1,250	0.11%
2023/10/12	1	44.85	1	45.10	45.25	0	1,277	0.00%
2023/10/11	0	45.20	1	45.35	44.85	-1	1,287	-0.08%
2023/10/02	0	0.00	0.1	46.80	46.90	-0.1	1,392	-0.01%
2023/09/28	0	46.90	0	0.00	46.90	0	1,495	0.00%
2023/09/27	1	46.30	0	0.00	46.30	1	1,577	0.06%
2023/09/25	0	47.15	0	0.00	46.80	0	1,610	0.00%
2023/09/21	0	0.00	5	46.31	46.30	-5	1,647	-0.30%
2023/09/20	0	0.00	2	47.60	47.15	-2	1,670	-0.12%
2023/09/19	1	47.71	0	0.00	47.60	1	1,692	0.06%
2023/09/18	2	48.15	0	0.00	48.10	2	1,743	0.11%
2023/09/15	0	0.00	14	47.98	48.45	-14	1,774	-0.79%
2023/09/14	2	47.90	0	0.00	47.65	2	1,774	0.11%
2023/09/13	2	47.50	1	47.70	47.85	1	1,777	0.06%
2023/09/12	1	47.35	0	0.00	47.50	1	1,801	0.06%
2023/09/11	12	46.80	2	46.88	46.80	10	1,815	0.55%
2023/09/07	0	0.00	3	48.25	47.75	-3	1,875	-0.16%
2023/09/05	0	0.00	1	47.35	47.50	-1	1,915	-0.05%
2023/09/04	8	46.64	8	46.70	46.80	0	1,942	0.00%
2023/09/01	0	46.55	0	0.00	46.60	0	2,014	0.00%
2023/08/31	1	46.10	0	0.00	45.90	1	2,058	0.05%
2023/08/29	0	45.95	4	45.93	46.00	-4	2,114	-0.19%
2023/08/28	0	0.00	4	45.85	45.85	-4	2,185	-0.18%
2023/08/25	7	46.66	10	47.00	46.70	-3	2,188	-0.14%
2023/08/24	0	0.00	2	46.45	46.35	-2	2,196	-0.09%
2023/08/23	0	0.00	1.5	46.38	46.40	-1.5	2,223	-0.07%
2023/08/22	0	0.00	2	45.40	45.40	-2	2,219	-0.09%
2023/08/21	3	45.43	1	45.40	45.20	2	2,227	0.09%
2023/08/18	1	48.90	0	0.00	48.40	1	2,218	0.05%
2023/08/17	0	0.00	1	47.25	48.15	-1	2,231	-0.04%
2023/08/15	1	48.35	0	0.00	48.35	1	2,311	0.04%
2023/08/14	11	48.89	2	48.68	48.30	9	2,528	0.36%
2023/08/11	0	0.00	3	48.47	48.65	-3	2,601	-0.12%
2023/08/10	0	48.45	0	0.00	48.20	0	2,605	0.00%
2023/08/08	0	0.00	1	48.60	48.55	-1	2,651	-0.04%
2023/08/04	1	49.35	0	0.00	49.00	1	2,695	0.04%
2023/08/02	1	49.39	0	0.00	48.60	1	2,674	0.04%
2023/08/01	4	51.55	3	51.67	51.20	1	2,623	0.04%
2023/07/31	4	51.68	4.5	51.58	51.90	-0.5	2,566	-0.02%
2023/07/28	2	52.10	3.3	53.00	52.10	-1.3	2,505	-0.05%
2023/07/27	5	52.10	1.1	51.81	52.50	3.9	2,476	0.16%
2023/07/26	8	52.64	19.4	52.09	51.90	-11.4	2,461	-0.46%
2023/07/25	1	53.00	1	52.80	52.50	0	2,442	0.00%
2023/07/24	3	51.60	7.1	52.10	52.10	-4.1	2,422	-0.17%
2023/07/21	1	52.90	11	52.27	52.70	-10	2,404	-0.42%
2023/07/20	2	53.65	5	53.70	53.40	-3	2,382	-0.13%
2023/07/19	1	53.90	1	53.70	53.30	0	2,367	0.00%
2023/07/18	3.2	53.71	37	53.57	53.60	-33.8	2,352	-1.44%
2023/07/17	6.5	54.11	26	54.08	54.20	-19.5	2,317	-0.84%
2023/07/14	5	53.80	2	53.90	53.80	3	2,308	0.13%
2023/07/13	6	54.15	16.1	54.25	53.50	-10.1	2,292	-0.44%
2023/07/12	7	54.21	8	54.59	54.20	-1	2,270	-0.04%
2023/07/11	24	54.15	4.2	54.11	54.30	19.8	2,242	0.88%
2023/07/10	2.1	52.81	0	0.00	53.10	2.1	2,217	0.10%
2023/07/07	0.1	53.70	8.2	53.24	53.20	-8.1	2,190	-0.37%
2023/07/06	6.5	54.67	19	54.28	54.40	-12.5	2,152	-0.58%
2023/07/05	2.1	53.26	1	52.90	53.50	1.1	2,047	0.05%
2023/07/04	2	52.20	2	52.35	52.00	0	1,962	0.00%
2023/07/03	4.1	51.95	3	51.90	52.20	1.1	1,953	0.06%
2023/06/30	18.1	51.67	6	51.63	51.70	12.1	1,956	0.62%
2023/06/29	4.1	50.87	4	51.00	51.20	0.1	1,982	0.01%
2023/06/28	24	51.03	2	51.05	51.10	22	1,975	1.11%
2023/06/27	1	51.20	1	50.20	49.90	0	1,943	0.00%
2023/06/26	14	51.09	6.2	50.89	51.20	7.8	1,939	0.40%
2023/06/21	4	50.00	0	0.00	50.10	4	1,929	0.21%
2023/06/20	1	48.90	0	0.00	48.80	1	1,898	0.05%
2023/06/19	1	49.20	0	0.00	48.95	1	1,892	0.05%
2023/06/16	12	49.10	21.2	49.08	48.95	-9.2	1,887	-0.49%
2023/06/15	2	49.95	8	50.10	49.85	-6	1,858	-0.32%
2023/06/14	2	50.07	3	50.17	50.30	-1	1,850	-0.05%
2023/06/13	4	49.80	2	49.88	50.00	2	1,831	0.11%
2023/06/12	5	48.38	7	48.75	48.55	-2	1,793	-0.11%
2023/06/09	16	49.09	59	48.62	49.70	-43	1,772	-2.43%
2023/06/08	3	49.93	4.5	49.75	49.55	-1.5	1,748	-0.09%
2023/06/07	5	50.05	8	50.04	50.30	-3	1,725	-0.17%
2023/06/06	1	49.15	4	49.23	49.50	-3	1,665	-0.18%
2023/06/05	11	49.15	0	0.00	48.70	11	1,633	0.67%
2023/06/02	2.6	48.34	20	48.57	48.80	-17.4	1,603	-1.08%
2023/06/01	45.5	48.30	33	48.17	48.40	12.5	1,590	0.79%
2023/05/31	1	47.20	1	47.15	47.25	0	1,537	0.00%
2023/05/30	4	47.00	0	0.00	47.00	4	1,520	0.26%
2023/05/29	9.3	47.25	19	47.19	47.30	-9.7	1,505	-0.64%
2023/05/26	0	0.00	4.1	46.77	46.70	-4.1	1,482	-0.27%
2023/05/25	3.3	47.11	5	46.65	46.55	-1.7	1,474	-0.12%
2023/05/24	12	47.01	17	46.58	46.95	-5	1,461	-0.34%
2023/05/23	6	45.90	5	46.00	45.90	1	1,446	0.07%
2023/05/22	10	46.05	3	46.13	45.50	7	1,437	0.49%
2023/05/19	15	46.25	11	46.14	46.45	4	1,406	0.28%
2023/05/18	60	45.75	54	45.72	46.15	6	1,324	0.45%
2023/05/17	8.1	43.50	17	43.07	43.45	-8.9	1,100	-0.81%
2023/05/16	4.1	42.06	10	42.23	41.80	-5.9	1,010	-0.58%
2023/05/15	8	42.02	1	41.95	41.90	7	995	0.70%
2023/05/12	38	41.91	2	41.85	42.00	36	967	3.72%
2023/05/11	20	41.28	2	41.50	41.00	18	953	1.89%
2023/05/09	1	40.10	0	0.00	39.85	1	918	0.11%
2023/05/05	1	40.05	0	0.00	40.10	1	931	0.11%
2023/05/02	2	39.95	0	0.00	40.20	2	971	0.21%
2023/04/27	0	40.45	10	39.60	39.65	-10	975	-1.02%
2023/04/25	11	39.00	1	38.80	38.90	10	969	1.03%
2023/04/20	2	40.15	0	0.00	39.90	2	951	0.21%
2023/04/19	52	40.15	1	40.30	40.15	51	948	5.38%
2023/04/14	1	40.70	0	0.00	40.70	1	934	0.11%
2023/04/12	1.2	40.83	0	0.00	40.80	1.2	921	0.13%
2023/04/11	0	0.00	1	40.90	40.95	-1	918	-0.11%
2023/04/10	1	40.40	0	0.00	40.35	1	913	0.11%
2023/04/06	0	0.00	1	40.60	40.50	-1	908	-0.11%
2023/03/30	14	41.10	21	40.96	40.55	-7	871	-0.80%
2023/03/29	0	0.00	1	39.85	39.85	-1	819	-0.12%
2023/03/28	28	39.75	0	0.00	39.80	28	819	3.42%
2023/03/27	94	40.26	0	0.00	40.20	94	812	11.57%
2023/03/24	3	40.50	3	40.53	40.55	0	791	0.00%
2023/03/23	64	39.48	4	39.60	39.50	60	747	8.03%
2023/03/22	1	39.45	0	0.00	39.40	1	751	0.13%
2023/03/21	44	39.29	0	0.00	39.30	44	747	5.89%
2023/03/16	34	38.75	0	0.00	38.80	34	731	4.65%
2023/03/15	35	39.27	0	0.00	39.05	35	726	4.82%
2023/03/14	12	38.93	1	39.00	39.00	11	723	1.52%
2023/03/13	1	38.70	1	38.65	38.65	0	715	0.00%
2023/03/10	3	38.75	0	0.00	38.85	3	712	0.42%
2023/03/09	2	39.40	0	0.00	39.40	2	703	0.28%
2023/03/08	0	0.00	1	39.60	40.00	-1	700	-0.14%
2023/03/07	0	0.00	1	39.60	39.55	-1	686	-0.15%
2023/02/21	0	0.00	8	38.92	39.20	-8	601	-1.33%
2023/02/16	1	37.15	0	0.00	37.30	1	564	0.18%
2023/02/03	1	38.10	1	38.20	38.10	0	520	0.00%
2023/02/02	3	38.15	0	0.00	37.95	3	511	0.59%
2023/02/01	0	0.00	2	37.80	37.60	-2	498	-0.40%
2023/01/31	2	37.40	0	0.00	37.50	2	484	0.41%
2023/01/30	0	0.00	7	37.00	37.25	-7	481	-1.46%
2023/01/16	1	36.80	0	0.00	36.85	1	480	0.21%
2023/01/13	2	37.00	1	36.85	36.85	1	488	0.20%
2023/01/12	1	37.10	0	0.00	37.10	1	506	0.20%
2023/01/10	0	0.00	1	37.50	37.60	-1	515	-0.19%
2023/01/06	1	37.20	0	0.00	37.20	1	517	0.19%
2023/01/04	1	36.80	0	0.00	36.80	1	532	0.19%
2022/12/30	0	0.00	4	36.75	36.95	-4	540	-0.74%
2022/12/26	1	37.45	0	0.00	37.40	1	547	0.18%
2022/12/20	0	0.00	0.3	37.00	37.30	-0.3	590	-0.05%
2022/12/19	1	37.75	0	0.00	37.80	1	609	0.16%
2022/12/15	3	38.73	2	38.85	38.50	1	617	0.16%
2022/12/14	0	0.00	10	38.27	38.50	-10	615	-1.62%
2022/12/08	0	0.00	1	38.00	38.00	-1	622	-0.16%
2022/12/07	0	0.00	10	37.45	37.70	-10	622	-1.61%
2022/12/05	3	38.32	0	0.00	38.30	3	618	0.48%
2022/12/02	9	37.80	0	0.00	38.30	9	617	1.46%
2022/12/01	10	37.70	0	0.00	37.70	10	618	1.62%
2022/11/30	1	37.70	0	0.00	37.55	1	616	0.16%
2022/11/22	0	0.00	1	36.75	36.70	-1	627	-0.16%
2022/11/15	0	0.00	5	36.90	37.45	-5	658	-0.76%
2022/11/08	0	0.00	2	36.25	36.00	-2	704	-0.28%
2022/11/02	0	0.00	1	35.45	35.45	-1	793	-0.13%
2022/11/01	1	34.00	0	0.00	34.65	1	794	0.13%
2022/10/28	0	0.00	3	34.78	34.55	-3	814	-0.37%
2022/10/25	0	0.00	1	35.15	34.55	-1	967	-0.10%
2022/10/13	0	0.00	1	33.40	33.20	-1	1,001	-0.10%
2022/10/03	0	0.00	1	34.50	34.55	-1	1,081	-0.09%
2022/09/28	0	0.00	2	34.45	34.30	-2	1,096	-0.18%
2022/09/27	1	35.25	1	35.10	35.45	0	1,090	0.00%
2022/09/26	1	35.80	4	35.79	35.50	-3	1,087	-0.28%
2022/09/16	0	0.00	1	38.00	37.60	-1	1,150	-0.09%
2022/09/13	2	38.50	3	38.37	38.15	-1	1,177	-0.08%
2022/09/01	6	38.79	0	0.00	38.90	6	1,278	0.47%
2022/08/31	1	38.90	0	0.00	39.35	1	1,282	0.08%
2022/08/26	2	39.00	0	0.00	39.00	2	1,284	0.16%
2022/08/12	2	38.85	0	0.00	38.70	2	1,252	0.16%
2022/08/11	1	38.45	4	38.71	39.65	-3	1,239	-0.24%
2022/08/10	0	0.00	2	38.25	38.15	-2	1,228	-0.16%
2022/08/09	0	0.00	2	37.63	37.60	-2	1,245	-0.16%
2022/08/05	0	0.00	2	36.98	37.00	-2	1,284	-0.16%
2022/08/04	2	36.23	3	36.20	36.25	-1	1,301	-0.08%
2022/08/03	4	36.60	0	0.00	36.55	4	1,297	0.31%
2022/08/02	3	41.20	2	41.35	40.95	1	1,230	0.08%
2022/08/01	1	41.50	9	41.69	41.50	-8	1,222	-0.65%
2022/07/28	4	41.53	0	0.00	41.50	4	1,222	0.33%
2022/07/25	0.5	41.85	3	41.65	41.75	-2.5	1,263	-0.20%
2022/07/22	1	42.20	1	42.00	42.00	0	1,277	0.00%
2022/07/20	1.5	42.14	0	0.00	41.85	1.5	1,297	0.11%
2022/07/19	3	41.75	0	0.00	41.75	3	1,306	0.23%
2022/07/18	7	42.00	1	41.80	41.90	6	1,314	0.46%
2022/07/15	8	40.94	6	41.19	41.25	2	1,318	0.15%
2022/07/13	0	0.00	0.3	39.05	39.20	-0.3	1,328	-0.02%
2022/07/12	3	39.00	0	0.00	38.65	3	1,318	0.23%
2022/07/11	0	0.00	11	39.85	40.30	-11	1,314	-0.84%
2022/07/06	1	38.90	0	0.00	38.75	1	1,358	0.07%
2022/07/05	3	39.90	0	0.00	39.70	3	1,375	0.22%
2022/07/01	21	39.97	22	39.40	39.25	-1	1,408	-0.07%
2022/06/30	1	41.25	0	0.00	41.25	1	1,384	0.07%
2022/06/23	2	41.75	0	0.00	41.90	2	1,524	0.13%
2022/06/22	0	0.00	1	42.35	41.90	-1	1,535	-0.07%
2022/06/16	2	43.25	0	0.00	42.55	2	1,556	0.13%
2022/06/10	3	44.07	0	0.00	44.20	3	1,599	0.19%
2022/06/09	3	44.63	0	0.00	44.75	3	1,592	0.19%
2022/06/07	3	44.70	0	0.00	44.95	3	1,608	0.19%
2022/06/06	3	44.75	2	44.65	44.75	1	1,622	0.06%
2022/06/02	1	44.80	0	0.00	44.75	1	1,660	0.06%
2022/05/30	1	45.00	1	44.70	45.05	0	1,748	0.00%
2022/05/27	1	44.10	0	0.00	44.10	1	1,782	0.06%
2022/05/26	0	0.00	1	44.00	44.05	-1	1,821	-0.05%
2022/05/25	1	44.45	0	0.00	44.20	1	1,871	0.05%
2022/05/24	1	44.15	0	0.00	44.15	1	1,958	0.05%
2022/05/23	4	45.05	0	0.00	45.00	4	1,977	0.20%
2022/05/20	0	0.00	1	45.40	45.55	-1	2,061	-0.05%
2022/05/18	637	45.05	0	0.00	45.20	637	2,127	29.94%	大買/鉅額交易
2022/05/17	191	44.46	1	44.10	44.40	190	2,143	8.86%	大買/鉅額交易
2022/05/16	60	43.80	0	0.00	43.80	60	2,159	2.78%
2022/05/13	25	42.29	1	41.95	42.70	24	2,222	1.08%
2022/05/12	3	41.25	2	41.15	40.90	1	2,271	0.04%
2022/05/11	1	42.15	0	0.00	42.15	1	2,337	0.04%
2022/05/10	28	42.51	0	0.00	43.10	28	2,500	1.12%
2022/05/09	0	0.00	1	42.10	41.80	-1	2,620	-0.04%
2022/05/06	5	43.95	2	43.85	43.70	3	2,652	0.11%
2022/05/05	2	43.88	0	0.00	44.15	2	2,724	0.07%
2022/05/04	1	43.75	0	0.00	43.25	1	2,780	0.04%
2022/05/03	1	43.20	0	0.00	43.50	1	2,861	0.03%
2022/04/27	4.1	43.01	1	43.40	43.05	3.1	3,817	0.08%
2022/04/26	0	0.00	1	44.40	44.40	-1	4,137	-0.02%
2022/04/25	0	0.00	1	44.15	44.00	-1	4,651	-0.02%
2022/04/22	0	0.00	1	45.35	45.30	-1	4,905	-0.02%
2022/04/21	2	45.40	1	45.70	45.50	1	5,049	0.02%
2022/04/20	5	45.41	6	45.37	45.50	-1	5,144	-0.02%
2022/04/19	6	45.93	6	45.89	45.90	0	5,183	0.00%
2022/04/15	6	45.60	2	45.93	46.05	4	5,231	0.08%
2022/04/14	1	46.00	0	0.00	46.05	1	5,257	0.02%
2022/04/12	2	45.40	3	45.90	45.40	-1	5,282	-0.02%
2022/04/11	3	46.47	6	46.90	46.35	-3	5,295	-0.06%
2022/04/08	0	0.00	0.4	47.65	47.50	-0.4	5,367	-0.01%
2022/04/06	1	48.20	1	48.25	48.15	0	5,368	0.00%
2022/04/01	1	48.40	0	0.00	48.40	1	5,383	0.02%
2022/03/31	2	48.83	2	48.58	48.80	0	5,399	0.00%
2022/03/30	3	48.47	1.3	48.99	48.55	1.7	5,405	0.03%
2022/03/29	4	49.24	3	48.97	49.00	1	5,372	0.02%
2022/03/28	0	0.00	4	49.70	49.65	-4	5,324	-0.08%
2022/03/24	0.1	50.00	0	0.00	50.10	0.1	5,298	0.00%
2022/03/23	5	50.10	0	0.00	50.00	5	5,293	0.09%
2022/03/22	0	0.00	5	49.51	50.10	-5	5,296	-0.09%
2022/03/21	0	0.00	1	49.50	49.65	-1	5,306	-0.02%
2022/03/18	1	49.50	1	48.95	49.45	0	5,328	0.00%
2022/03/17	1	48.70	17	48.37	49.00	-16	5,339	-0.30%
2022/03/16	3	47.13	1	47.65	47.20	2	5,330	0.04%
2022/03/15	14	47.46	0	0.00	47.45	14	5,346	0.26%
2022/03/14	1	48.60	0	0.00	48.50	1	5,357	0.02%
2022/03/11	0.1	48.20	0	0.00	48.00	0.1	5,408	0.00%
2022/03/10	2	48.50	0	0.00	48.35	2	5,428	0.04%
2022/03/09	3	47.05	0	0.00	47.65	3	5,446	0.06%
2022/03/08	2.1	46.68	1	47.00	46.70	1.1	5,505	0.02%
2022/03/07	3	47.73	1	47.80	48.00	2	5,519	0.04%
2022/03/04	1	49.60	1	49.65	49.50	0	5,546	0.00%
2022/03/03	1	50.40	2	50.60	50.20	-1	5,607	-0.02%
2022/03/02	4	49.85	1	49.85	50.20	3	5,742	0.05%
2022/03/01	1	49.80	5	50.70	50.60	-4	5,917	-0.07%
2022/02/25	5.1	49.54	3	49.80	49.60	2.1	6,680	0.03%
2022/02/24	10.2	50.18	0	0.00	49.60	10.2	6,893	0.15%
2022/02/23	3	51.20	1	51.20	51.40	2	6,855	0.03%
2022/02/22	6	50.80	2.4	50.93	50.70	3.6	6,845	0.05%
2022/02/21	2.2	52.28	0	0.00	52.10	2.2	6,781	0.03%
2022/02/18	0	0.00	8	52.65	53.00	-8	6,731	-0.12%
2022/02/17	6	53.22	10	52.84	52.90	-4	6,720	-0.06%
2022/02/16	0	0.00	5	53.42	53.10	-5	6,713	-0.07%
2022/02/15	31	53.28	37	53.65	53.10	-6	6,681	-0.09%
2022/02/14	19.5	54.25	10	54.33	54.10	9.5	6,610	0.14%
2022/02/11	11.4	55.99	11.1	56.43	56.20	0.3	6,546	0.00%
2022/02/10	50	56.12	33	56.18	55.70	17	6,492	0.26%
2022/02/09	14.1	55.74	6.1	55.28	56.30	8	6,326	0.13%
2022/02/08	16	54.69	6	54.37	54.50	10	6,208	0.16%
2022/02/07	38	54.37	35	53.81	53.70	3	6,166	0.05%
2022/01/26	3.5	53.60	1	52.90	53.60	2.5	6,104	0.04%
2022/01/25	8	54.20	17	54.04	53.50	-9	6,099	-0.15%
2022/01/24	18	54.34	25	53.96	54.90	-7	6,050	-0.12%
2022/01/21	19	55.29	25	55.13	54.40	-6	5,925	-0.10%
2022/01/20	104	58.08	72	57.95	56.30	32	5,727	0.56%	大買/
2022/01/19	30	56.70	43	56.66	57.00	-13	5,085	-0.26%
2022/01/18	68	56.37	49	56.27	57.00	19	4,777	0.40%
2022/01/17	21	55.21	28.1	54.40	54.60	-7.1	4,262	-0.17%
2022/01/14	13	52.15	13	51.88	51.80	0	4,001	0.00%
2022/01/13	12	53.16	3	53.17	53.40	9	3,883	0.23%
2022/01/12	2	52.50	1	52.70	52.20	1	3,800	0.03%
2022/01/11	1	52.20	3	51.87	51.70	-2	3,765	-0.05%
2022/01/07	0	0.00	3	51.60	51.80	-3	3,717	-0.08%
2022/01/06	3	52.30	0	0.00	52.20	3	3,687	0.08%
2022/01/05	1	52.30	0	0.00	52.70	1	3,692	0.03%
2022/01/04	7	52.61	1.1	53.25	52.60	5.9	3,700	0.16%
2022/01/03	22	53.54	7	53.56	53.40	15	3,671	0.41%
2021/12/30	0	0.00	8	52.71	52.70	-8	3,581	-0.22%
2021/12/29	8	52.09	9	52.20	52.30	-1	3,575	-0.03%
2021/12/28	7	52.64	0	0.00	52.40	7	3,596	0.19%
2021/12/27	1	52.50	12	52.50	52.50	-11	3,601	-0.31%
2021/12/24	6	51.77	6	51.98	51.90	0	3,593	0.00%
2021/12/23	1	52.00	4	52.05	52.00	-3	3,597	-0.08%
2021/12/22	0	0.00	1	51.60	51.60	-1	3,630	-0.03%
2021/12/21	1	51.30	1	51.00	51.30	0	3,635	0.00%
2021/12/20	5	50.80	0	0.00	50.60	5	3,665	0.14%
2021/12/17	3	50.63	14	50.56	50.80	-11	3,710	-0.30%
2021/12/16	3	51.07	0	0.00	51.10	3	3,754	0.08%
2021/12/15	5	50.88	3	51.43	50.80	2	3,789	0.05%
2021/12/14	7	50.27	3	50.20	50.40	4	3,783	0.11%
2021/12/13	2	51.00	3.5	51.27	51.30	-1.5	3,764	-0.04%
2021/12/10	2.1	51.36	4	51.33	51.30	-1.9	3,771	-0.05%
2021/12/09	4	52.00	14	52.10	51.70	-10	3,765	-0.27%
2021/12/08	7	52.23	5	52.40	52.10	2	3,754	0.05%
2021/12/07	4	52.53	6	51.90	52.20	-2	3,747	-0.05%
2021/12/06	4	51.98	0	0.00	51.90	4	3,721	0.11%
2021/12/03	0	0.00	5	51.74	51.80	-5	3,754	-0.13%
2021/12/02	9	51.18	3	50.83	51.00	6	3,808	0.16%
2021/12/01	0	0.00	4	51.83	51.90	-4	3,808	-0.11%
2021/11/30	7	51.50	8	51.34	51.30	-1	3,856	-0.03%
2021/11/29	11	50.18	1	50.70	50.30	10	3,835	0.26%
2021/11/26	14	51.01	5.2	51.01	50.10	8.8	3,817	0.23%
2021/11/25	33.2	53.17	11	53.09	52.40	22.2	3,739	0.59%
2021/11/24	235.1	55.87	238	56.64	54.00	-2.9	3,584	-0.08%	大買/大賣/
2021/11/23	5	57.30	3	57.20	57.30	2	2,883	0.07%
2021/11/22	1	51.70	1.1	52.09	52.10	-0.1	2,669	0.00%
2021/11/19	1	51.10	2	51.20	51.00	-1	2,758	-0.04%
2021/11/18	7.2	51.49	1	50.90	50.90	6.2	2,832	0.22%
2021/11/16	2	50.60	1	50.70	50.90	1	2,961	0.03%
2021/11/15	2	51.60	3	51.40	51.60	-1	3,041	-0.03%
2021/11/12	0	0.00	1	50.70	50.50	-1	3,182	-0.03%
2021/11/11	3	50.53	2	50.70	50.00	1	3,254	0.03%
2021/11/10	0	0.00	6	50.63	50.70	-6	3,319	-0.18%
2021/11/09	3.4	49.65	13	49.85	49.75	-9.6	3,417	-0.28%
2021/11/08	0	0.00	1	50.80	50.80	-1	3,475	-0.03%
2021/11/05	3	50.20	3	50.40	50.50	0	3,784	0.00%
2021/11/04	0	0.00	8	51.45	51.10	-8	3,904	-0.20%
2021/11/03	2	50.60	2	50.60	50.50	0	4,078	0.00%
2021/11/02	5.1	51.49	2	50.10	50.00	3.1	4,176	0.07%
2021/11/01	4	50.30	13	51.13	51.00	-9	4,254	-0.21%
2021/10/29	7	49.54	0	0.00	49.50	7	4,507	0.16%
2021/10/28	2	48.88	0	0.00	48.80	2	4,728	0.04%
2021/10/27	4	48.68	2	48.70	48.80	2	4,876	0.04%
2021/10/26	3	48.40	20	48.81	48.70	-17	5,136	-0.33%
2021/10/25	1	47.40	0	0.00	47.85	1	5,395	0.02%
2021/10/21	0	0.00	1	47.30	47.00	-1	5,839	-0.02%
2021/10/20	20	47.55	0	0.00	47.55	20	6,160	0.32%
2021/10/19	1	47.10	1	46.50	46.80	0	6,434	0.00%
2021/10/15	0	0.00	2	46.15	45.95	-2	7,116	-0.03%
2021/10/14	0	0.00	1	45.15	45.15	-1	7,203	-0.01%
2021/10/13	0	0.00	1	44.60	44.65	-1	7,295	-0.01%
2021/10/12	3.1	44.84	0	0.00	45.05	3.1	7,380	0.04%
2021/10/08	2	46.35	27	46.05	46.05	-25	7,430	-0.34%
2021/10/07	0.1	47.15	7	47.06	46.90	-6.9	7,528	-0.09%
2021/10/05	5	46.05	0	0.00	46.30	5	8,229	0.06%
2021/10/04	0	0.00	1	45.50	45.65	-1	8,575	-0.01%
2021/10/01	2.1	46.66	7	47.31	46.55	-5	8,601	-0.06%
2021/09/30	0	0.00	4	47.90	47.70	-4	8,635	-0.05%
2021/09/29	30	48.31	0	0.00	47.50	30	8,701	0.34%
2021/09/28	0	0.00	1	49.65	49.60	-1	8,753	-0.01%
2021/09/27	3	49.43	2	49.35	49.35	1	8,799	0.01%
2021/09/24	1	49.70	4.3	50.09	50.10	-3.3	8,835	-0.04%
2021/09/23	5	49.32	0	0.00	49.20	5	8,824	0.06%
2021/09/22	17	50.01	20	49.83	49.70	-3	8,859	-0.03%
2021/09/17	14	50.87	11	50.68	51.00	3	8,927	0.03%
2021/09/16	2	51.35	1	51.10	50.90	1	9,172	0.01%
2021/09/15	3.8	51.21	7.3	51.00	51.00	-3.5	9,445	-0.04%
2021/09/14	4	52.53	5	52.94	52.30	-1	9,541	-0.01%
2021/09/13	4	52.53	1	53.30	52.50	3	9,638	0.03%
2021/09/10	5	52.56	1	52.40	52.50	4	9,751	0.04%
2021/09/09	1	52.70	2.3	52.73	52.90	-1.3	9,810	-0.01%
2021/09/08	8.1	52.15	7	52.23	51.40	1.1	9,874	0.01%
2021/09/07	2.1	53.43	10	52.27	53.80	-7.9	9,859	-0.08%
2021/09/06	8.2	53.93	12	54.28	53.60	-3.8	9,888	-0.04%
2021/09/03	14	54.04	29	53.90	54.90	-15	10,022	-0.15%
2021/09/02	7	55.96	9	55.62	55.30	-2	10,037	-0.02%
2021/09/01	4	56.50	8	55.59	57.30	-4	10,045	-0.04%
2021/08/31	5	55.18	4	55.70	55.40	1	10,046	0.01%
2021/08/30	10	55.70	9.2	55.62	55.80	0.8	10,042	0.01%
2021/08/27	24.3	56.20	24	55.50	55.90	0.3	10,095	0.00%
2021/08/26	5	54.82	5	55.08	55.30	0	10,084	0.00%
2021/08/25	38	54.78	25	55.05	55.30	13	10,131	0.13%
2021/08/24	18	54.50	8	52.99	52.90	10	10,063	0.10%
2021/08/23	3.2	52.99	8	53.39	54.10	-4.8	10,023	-0.05%
2021/08/20	8	51.70	6	52.28	51.80	2	9,996	0.02%
2021/08/19	19	51.64	14	51.05	51.00	5	10,086	0.05%
2021/08/18	9	54.71	9.1	54.79	55.50	-0.1	10,269	0.00%
2021/08/17	29	55.29	25	54.38	53.70	4	10,262	0.04%
2021/08/16	3	56.43	5.5	56.24	56.20	-2.5	10,260	-0.02%
2021/08/13	16.1	57.93	19.1	57.18	56.30	-3	10,209	-0.03%
2021/08/12	35	57.32	42.2	57.31	57.80	-7.2	10,116	-0.07%
2021/08/11	21.1	58.56	34.6	58.19	56.70	-13.6	10,071	-0.13%
2021/08/10	22	62.93	35.3	62.76	62.90	-13.3	9,811	-0.14%
2021/08/09	16.8	63.99	31.1	63.73	63.00	-14.3	9,735	-0.15%
2021/08/06	53.4	66.85	46.1	66.46	66.50	7.3	9,614	0.08%
2021/08/05	19.7	67.59	13.1	67.87	67.90	6.6	9,582	0.07%
2021/08/04	71.2	67.35	44	67.43	67.20	27.2	9,543	0.28%
2021/08/03	57.4	65.64	71.3	65.59	66.00	-13.9	9,336	-0.15%
2021/08/02	42.2	63.84	28	63.97	64.10	14.2	9,122	0.16%
2021/07/30	59.3	64.15	71.5	64.04	62.60	-12.2	9,012	-0.14%
2021/07/29	72.6	63.46	64	63.50	64.50	8.6	8,776	0.10%
2021/07/28	25.1	59.56	20.8	59.02	59.70	4.3	8,538	0.05%
2021/07/27	51.5	62.98	44.1	62.94	62.60	7.4	8,470	0.09%
2021/07/26	124	62.73	99	63.21	63.90	25	8,311	0.30%	大買/
2021/07/23	47	60.69	36	60.47	59.70	11	8,023	0.14%
2021/07/22	49.8	59.17	37	59.25	59.40	12.8	7,767	0.16%
2021/07/21	41.2	59.14	64.6	58.83	60.40	-23.4	7,496	-0.31%
2021/07/20	5.4	56.30	8.2	56.79	55.90	-2.8	7,109	-0.04%
2021/07/19	11.4	57.12	4	57.75	57.70	7.4	7,067	0.10%
2021/07/16	5	57.06	11	57.41	57.00	-6	7,087	-0.08%
2021/07/15	3	56.27	2.2	56.48	56.80	0.8	7,048	0.01%
2021/07/14	7	56.19	28	56.09	55.90	-21	7,063	-0.30%
2021/07/13	28.9	56.23	49.1	56.34	55.60	-20.2	7,010	-0.29%
2021/07/12	79	57.66	56.5	57.73	57.10	22.5	6,831	0.33%
2021/07/09	56	55.60	819	56.01	56.10	-763	6,422	-11.88%	大賣/鉅額交易
2021/07/08	2	53.30	12	53.08	53.40	-10	6,169	-0.16%
2021/07/07	9.1	52.24	3	52.50	52.60	6.1	6,308	0.10%
2021/07/06	21.4	52.20	6	52.28	52.00	15.4	6,386	0.24%
2021/07/05	12	53.68	15.3	53.88	54.20	-3.3	6,544	-0.05%
2021/07/02	34	52.61	4.6	52.13	52.70	29.4	6,563	0.45%
2021/07/01	29.1	51.53	46.3	51.21	51.00	-17.2	6,638	-0.26%
2021/06/30	65	52.64	37	52.65	52.70	28	6,777	0.41%
2021/06/29	7.2	52.71	25	52.64	52.60	-17.8	6,773	-0.26%
2021/06/28	51.3	53.42	21.1	53.85	53.20	30.2	6,831	0.44%
2021/06/25	370.4	55.07	49.2	54.40	54.50	321.2	6,782	4.74%	大買/鉅額交易
2021/06/24	31.3	53.49	27.2	53.64	54.80	4.1	6,558	0.06%
2021/06/23	5	51.74	22.2	51.71	51.70	-17.2	6,311	-0.27%
2021/06/22	23.1	50.96	13	51.12	50.20	10.1	6,215	0.16%
2021/06/21	5.2	50.67	20	50.65	50.50	-14.8	6,142	-0.24%
2021/06/18	29	50.34	10	50.80	50.10	19	6,085	0.31%
2021/06/17	6	49.66	84	49.86	50.50	-78	6,055	-1.29%
2021/06/16	11	49.49	38	49.50	49.45	-27	5,999	-0.45%
2021/06/15	4.1	49.89	10	49.85	49.95	-5.9	5,978	-0.10%
2021/06/11	48.6	49.69	28	49.61	48.80	20.6	5,938	0.35%
2021/06/09	9.5	49.00	29	48.66	48.40	-19.5	5,698	-0.34%
2021/06/08	3	48.32	6	48.39	48.80	-3	5,660	-0.05%
2021/06/07	58	48.15	17	47.11	47.80	41	5,618	0.73%
2021/06/04	65	48.24	28	48.22	48.40	37	5,589	0.66%
2021/06/03	1	47.65	20	47.70	47.65	-19	5,497	-0.35%
2021/06/02	9	47.22	15	47.10	46.85	-6	5,427	-0.11%
2021/06/01	1	46.80	44	46.56	46.60	-43	5,375	-0.80%
2021/05/31	3	46.08	23	45.80	45.80	-20	5,399	-0.37%
2021/05/28	42	46.09	1.2	46.07	46.10	40.8	5,434	0.75%
2021/05/27	64	45.72	88	45.68	45.85	-24	5,402	-0.44%
2021/05/26	15	45.24	20	45.25	45.25	-5	5,294	-0.09%
2021/05/25	71.5	44.09	16	44.52	44.75	55.5	5,043	1.10%
2021/05/24	18	43.29	71	42.96	44.95	-53	4,959	-1.07%
2021/05/21	1	42.05	9	42.03	42.00	-8	4,964	-0.16%
2021/05/20	6	41.07	1	42.00	41.50	5	5,067	0.10%
2021/05/19	5	41.63	5	40.96	41.05	0	5,088	0.00%
2021/05/18	8	40.08	56	40.05	41.45	-48	5,064	-0.95%
2021/05/17	124	39.25	15	39.83	38.55	109	5,074	2.15%	大買/鉅額交易
2021/05/14	9	41.02	32	41.53	41.15	-23	5,108	-0.45%
2021/05/13	31	39.42	1	39.55	39.45	30	5,075	0.59%
2021/05/12	17	39.90	6.1	39.55	39.00	10.9	5,033	0.22%
2021/05/11	20	41.90	4	41.98	41.45	16	4,959	0.32%
2021/05/10	6	44.58	4.1	44.52	44.40	1.9	4,951	0.04%
2021/05/07	13	44.24	40	43.99	44.80	-27	4,972	-0.54%
2021/05/06	24	43.06	17	43.42	43.00	7	5,001	0.14%
2021/05/05	3	44.22	1	44.40	43.10	2	5,031	0.04%
2021/05/04	61	43.97	10	44.38	43.95	51	5,044	1.01%
2021/05/03	23.1	47.08	4	47.09	46.45	19.1	4,974	0.38%
2021/04/29	6	47.08	8	46.84	46.35	-2	4,967	-0.04%
2021/04/28	1	46.80	3	46.55	46.70	-2	5,051	-0.04%
2021/04/27	2	46.33	2	46.18	46.25	0	5,391	0.00%
2021/04/26	6.2	46.46	6	46.47	46.50	0.2	5,438	0.00%
2021/04/23	26	45.82	14	45.83	46.55	12	5,508	0.22%
2021/04/22	7	46.32	20	46.61	45.70	-13	5,577	-0.23%
2021/04/21	10	47.30	1.1	47.18	47.15	8.9	5,607	0.16%
2021/04/20	28.3	48.20	23	48.62	48.00	5.3	5,604	0.09%
2021/04/19	1	47.80	1	47.65	47.80	0	5,683	0.00%
2021/04/16	6	46.89	1	47.25	47.20	5	5,735	0.09%
2021/04/15	6	46.38	20	46.65	46.65	-14	5,874	-0.24%
2021/04/14	69	47.01	14	46.40	46.80	55	6,095	0.90%
2021/04/13	291.3	49.28	25	49.10	47.60	266.3	6,416	4.15%	大買/鉅額交易
2021/04/12	15.3	50.54	9	50.47	50.40	6.3	7,170	0.09%
2021/04/09	42.2	49.60	42	49.81	50.20	0.2	7,646	0.00%
2021/04/08	18	48.84	11	48.94	49.05	7	7,945	0.09%
2021/04/07	13	48.04	36	48.06	48.40	-23	7,898	-0.29%
2021/04/06	35	47.78	41	47.63	47.55	-6	7,916	-0.08%
2021/04/01	6	45.95	4	46.09	45.90	2	7,836	0.03%
2021/03/31	30	46.87	23	46.55	46.20	7	7,815	0.09%
2021/03/30	0	0.00	12	45.88	46.10	-12	7,685	-0.16%
2021/03/29	3	45.30	6	45.31	45.15	-3	7,626	-0.04%
2021/03/26	1	44.95	6	44.85	45.00	-5	7,608	-0.07%
2021/03/25	3	45.38	1	45.70	45.10	2	7,583	0.03%
2021/03/24	2	45.63	17	45.83	45.60	-15	7,572	-0.20%
2021/03/23	2	45.73	6	45.74	45.50	-4	7,552	-0.05%
2021/03/22	18	45.74	4.1	45.93	45.85	13.9	7,491	0.19%
2021/03/19	16	45.45	3	45.67	45.70	13	7,454	0.17%
2021/03/18	2	45.43	1	45.40	45.55	1	7,432	0.01%
2021/03/17	42	45.56	44	45.59	44.95	-2	7,457	-0.03%
2021/03/16	17	45.50	13	45.22	45.20	4	7,422	0.05%
2021/03/15	10	45.41	12	45.36	45.25	-2	7,476	-0.03%
2021/03/12	2	45.20	1	44.85	44.90	1	7,480	0.01%
2021/03/11	25	44.82	4	44.75	45.00	21	7,547	0.28%
2021/03/10	10	44.51	0	0.00	44.65	10	7,761	0.13%
2021/03/09	2	43.13	0	0.00	43.50	2	7,775	0.03%
2021/03/08	3	43.50	2	44.23	43.40	1	7,863	0.01%
2021/03/05	5	43.95	0	0.00	43.75	5	7,866	0.06%
2021/03/04	7	44.75	9	45.14	44.70	-2	7,869	-0.03%
2021/03/03	5	44.50	39	44.96	44.50	-34	7,825	-0.43%
2021/03/02	1	43.25	34	44.33	43.25	-33	7,803	-0.42%
2021/02/26	4	43.96	3	44.05	43.95	1	7,831	0.01%
2021/02/25	12	44.82	14	44.95	45.00	-2	7,811	-0.03%
2021/02/24	17	45.74	28	45.26	44.90	-11	7,801	-0.14%
2021/02/23	57	45.37	34	45.59	45.80	23	7,742	0.30%
2021/02/22	15	45.68	7	45.80	46.00	8	7,717	0.10%
2021/02/19	3	43.85	1	44.05	44.15	2	7,638	0.03%
2021/02/17	3	43.02	11	42.74	43.00	-8	7,624	-0.10%
2021/02/05	34	42.70	37	42.89	42.65	-3	7,577	-0.04%
2021/02/04	8	43.60	72	43.60	44.10	-64	7,503	-0.85%
2021/02/03	9	43.22	20	42.97	42.95	-11	7,483	-0.15%
2021/02/02	5	42.79	27	42.94	42.90	-22	7,457	-0.30%
2021/02/01	1	42.85	27	42.74	42.85	-26	7,446	-0.35%
2021/01/29	12	42.50	3	42.72	41.50	9	7,378	0.12%
2021/01/28	5	42.67	9	43.03	43.20	-4	7,331	-0.05%
2021/01/27	35	43.71	18	43.93	43.45	17	7,299	0.23%
2021/01/26	12	44.45	2	45.35	44.15	10	7,265	0.14%
2021/01/25	10	44.98	8	45.30	45.05	2	7,236	0.03%
2021/01/22	34	45.04	23	45.61	45.45	11	7,200	0.15%
2021/01/21	42	45.38	56	45.58	45.25	-14	7,218	-0.19%
2021/01/20	156	45.71	96	45.75	44.30	60	7,129	0.84%	大買/
2021/01/19	61	44.64	15	44.57	44.50	46	6,758	0.68%
2021/01/18	30	43.07	30	43.90	44.75	0	6,695	0.00%
2021/01/15	73	45.22	54	44.19	44.15	19	6,616	0.29%
2021/01/14	36	45.18	27	45.87	45.85	9	6,546	0.14%
2021/01/13	11	44.82	4	44.94	45.00	7	6,443	0.11%
2021/01/12	14	44.85	27	44.82	44.30	-13	6,399	-0.20%
2021/01/11	30	44.98	11	45.07	45.05	19	6,261	0.30%
2021/01/08	13	44.12	19	44.18	44.45	-6	6,214	-0.10%
2021/01/07	46	45.95	56.2	45.56	45.40	-10.2	6,082	-0.17%
2021/01/06	76	46.10	101	47.00	45.15	-25	5,991	-0.42%	大賣/
2021/01/05	126.2	48.54	66	48.29	48.70	60.2	5,576	1.08%	大買/
2021/01/04	106	45.42	47	46.24	46.40	59	4,678	1.26%	大買/
2020/12/31	23	40.93	58	41.12	42.20	-35	4,107	-0.85%
2020/12/30	7	38.66	3	39.20	38.40	4	3,578	0.11%
2020/12/29	32	39.15	17	38.71	38.50	15	3,524	0.43%
2020/12/28	2	38.23	3	38.40	39.05	-1	3,405	-0.03%
2020/12/25	1	37.30	0	0.00	37.30	1	3,293	0.03%
2020/12/23	2	36.80	1	36.90	36.85	1	3,267	0.03%
2020/12/18	5	36.95	0	0.00	37.20	5	3,324	0.15%
2020/12/15	9	37.26	0	0.00	37.30	9	3,410	0.26%
2020/12/10	3	38.37	2	38.83	38.30	1	3,496	0.03%
2020/12/09	0	0.00	36	38.81	39.10	-36	3,514	-1.02%
2020/12/08	2	38.60	20	38.30	38.30	-18	3,449	-0.52%
2020/12/07	47	38.98	8	38.98	38.45	39	3,477	1.12%
2020/12/04	24	39.00	7	38.94	39.00	17	3,414	0.50%
2020/12/03	1	38.05	0	0.00	38.05	1	3,220	0.03%
2020/12/02	4	37.41	28	37.61	37.80	-24	3,301	-0.73%
2020/12/01	6	37.03	0	0.00	37.30	6	3,383	0.18%
2020/11/30	17	37.20	10	37.63	37.00	7	3,463	0.20%
2020/11/27	0	0.00	23	37.28	37.45	-23	3,488	-0.66%
2020/11/26	4	36.50	0	0.00	36.55	4	3,481	0.11%
2020/11/25	36	36.96	0	0.00	36.85	36	3,460	1.04%
2020/11/24	3	37.25	0	0.00	37.15	3	3,425	0.09%
2020/11/23	0	0.00	10	37.40	37.70	-10	3,448	-0.29%
2020/11/19	14	37.14	0	0.00	37.20	14	3,507	0.40%
2020/11/18	2	37.95	1	38.25	37.60	1	3,489	0.03%
2020/11/17	6	37.71	0	0.00	37.90	6	3,529	0.17%
2020/11/16	0	0.00	1	38.00	37.85	-1	3,631	-0.03%
2020/11/13	0	0.00	2	37.85	38.05	-2	3,733	-0.05%
2020/11/12	4	37.75	4	37.75	37.45	0	4,008	0.00%
2020/11/11	0	0.00	12	37.70	37.75	-12	4,167	-0.29%
2020/11/10	4	37.88	2	37.85	37.75	2	4,220	0.05%
2020/11/09	3	37.87	9	37.94	38.20	-6	4,247	-0.14%
2020/11/05	5	38.72	1	38.80	38.90	4	4,239	0.09%
2020/11/04	4	38.80	0	0.00	39.05	4	4,255	0.09%
2020/11/03	6	38.80	13	38.25	38.90	-7	4,240	-0.17%
2020/11/02	11	37.15	4	37.49	37.70	7	4,234	0.17%
2020/10/30	5	38.22	2	38.15	37.90	3	4,263	0.07%
2020/10/29	14	38.52	16	38.16	39.05	-2	4,282	-0.05%
2020/10/28	11	39.63	15	39.30	39.50	-4	4,318	-0.09%
2020/10/27	0	0.00	1	39.00	39.10	-1	4,427	-0.02%
2020/10/26	5	39.30	5	39.00	39.00	0	4,526	0.00%
2020/10/23	3	38.95	5	38.90	38.95	-2	4,544	-0.04%
2020/10/22	1	39.00	2.1	38.56	38.90	-1.1	4,651	-0.02%
2020/10/21	6	38.99	6	39.25	39.00	0	4,662	0.00%
2020/10/20	0	0.00	1	38.65	38.60	-1	4,646	-0.02%
2020/10/19	4	38.40	8	38.84	38.35	-4	4,633	-0.09%
2020/10/16	10	39.38	16	39.37	39.10	-6	4,603	-0.13%
2020/10/15	13	39.29	12.2	39.17	39.45	0.8	4,569	0.02%
2020/10/14	17	38.65	18	39.22	38.75	-1	4,517	-0.02%
2020/10/13	7	38.54	5	38.47	38.55	2	4,346	0.05%
2020/10/12	7	38.30	3	38.30	38.65	4	4,340	0.09%
2020/10/08	3	38.37	3	38.23	38.10	0	4,375	0.00%
2020/10/07	2	38.13	7	38.05	38.00	-5	4,419	-0.11%
2020/10/06	1	38.35	3	38.18	38.30	-2	4,572	-0.04%
2020/10/05	17	37.71	21	37.56	37.75	-4	4,611	-0.09%
2020/09/30	5	37.25	0	0.00	37.00	5	4,620	0.11%
2020/09/29	2	36.40	4	36.13	36.35	-2	4,616	-0.04%
2020/09/28	13	36.04	13	35.30	36.00	0	4,623	0.00%
2020/09/25	6	35.20	4	35.80	35.30	2	4,643	0.04%
2020/09/24	1	36.00	6	36.53	36.25	-5	4,616	-0.11%
2020/09/23	1	37.00	6	37.32	37.05	-5	4,580	-0.11%
2020/09/22	2	36.43	8	37.01	36.55	-6	4,576	-0.13%
2020/09/21	5	37.74	6	37.91	37.40	-1	4,539	-0.02%
2020/09/18	8	38.47	0	0.00	38.45	8	4,530	0.18%
2020/09/17	3	38.62	18	38.56	38.90	-15	4,528	-0.33%
2020/09/16	1	38.10	6	38.31	38.25	-5	4,499	-0.11%
2020/09/15	17	38.11	22	38.01	38.20	-5	4,456	-0.11%
2020/09/14	2	37.65	9	37.71	37.90	-7	4,497	-0.16%
2020/09/11	2	36.85	0	0.00	36.95	2	4,492	0.04%
2020/09/10	4	37.08	1	37.60	36.70	3	4,469	0.07%
2020/09/09	17	37.01	18	36.99	36.90	-1	4,396	-0.02%
2020/09/08	18	37.43	17	37.45	37.45	1	4,383	0.02%
2020/09/07	27	37.41	18	38.20	37.00	9	4,348	0.21%
2020/09/04	19	37.94	20	37.77	38.40	-1	4,253	-0.02%
2020/09/03	3	37.70	13	37.47	37.35	-10	4,080	-0.25%
2020/09/02	4	36.16	5	36.58	36.65	-1	4,003	-0.02%
2020/09/01	2	35.50	0	0.00	35.70	2	3,962	0.05%
2020/08/31	1	34.65	3	34.75	34.55	-2	3,947	-0.05%
2020/08/28	1	35.10	0	0.00	35.20	1	3,934	0.03%
2020/08/27	1	35.45	0	0.00	35.65	1	3,946	0.03%
2020/08/26	6	35.77	12	35.82	35.50	-6	3,936	-0.15%
2020/08/25	1	35.85	2	35.55	35.55	-1	3,915	-0.03%
2020/08/24	5	35.65	5	35.29	35.30	0	3,968	0.00%
2020/08/21	6	35.42	6	35.07	35.20	0	3,952	0.00%
2020/08/20	23	34.47	4	34.40	34.45	19	3,878	0.49%
2020/08/19	33	37.38	23	37.98	36.90	10	3,757	0.27%
2020/08/18	48	38.28	30	38.26	38.00	18	3,648	0.49%
2020/08/17	8	38.38	17	38.57	38.80	-9	3,391	-0.27%
2020/08/14	11	34.84	4	34.98	35.30	7	3,229	0.22%
2020/08/13	1	34.20	5	34.36	34.55	-4	3,183	-0.13%
2020/08/12	1	33.25	0	0.00	34.20	1	3,157	0.03%
2020/08/11	2	33.90	0	0.00	33.65	2	3,142	0.06%
2020/08/10	3	34.43	5	34.42	34.40	-2	3,160	-0.06%
2020/08/07	0	0.00	2	34.20	33.80	-2	3,162	-0.06%
2020/08/06	6	34.05	19	34.01	33.95	-13	3,154	-0.41%
2020/08/05	31	34.45	13	34.52	34.15	18	3,154	0.57%
2020/08/04	14	33.91	8	34.11	33.85	6	3,126	0.19%
2020/08/03	16	35.83	13	35.80	35.65	3	3,092	0.10%
2020/07/31	19	36.06	31	36.01	36.30	-12	3,028	-0.40%
2020/07/30	10	35.13	26	34.93	34.75	-16	2,899	-0.55%
2020/07/29	2	33.90	3	33.72	34.00	-1	2,865	-0.03%
2020/07/28	20	34.09	7	34.01	33.60	13	2,934	0.44%
2020/07/27	0	0.00	4	33.80	33.00	-4	2,852	-0.14%
2020/07/24	2	32.75	3	33.05	32.70	-1	2,834	-0.04%
2020/07/23	0	0.00	2	33.60	33.80	-2	2,851	-0.07%
2020/07/22	1	33.50	2	33.58	33.60	-1	2,969	-0.03%
2020/07/20	6	32.63	3	32.00	32.75	3	2,997	0.10%
2020/07/17	2	32.60	1	33.00	32.45	1	3,018	0.03%
2020/07/16	6	33.30	1	33.10	33.15	5	3,020	0.17%
2020/07/15	3	34.10	4	34.48	33.80	-1	3,032	-0.03%
2020/07/14	4	34.11	10	34.16	33.70	-6	3,001	-0.20%
2020/07/13	28	33.98	22	33.98	34.50	6	2,945	0.20%
2020/07/10	7	33.46	52	33.36	33.60	-45	2,825	-1.59%
2020/07/09	2	32.70	2	32.65	32.90	0	2,777	0.00%
2020/07/08	50	32.16	9	32.30	32.35	41	2,750	1.49%
2020/07/07	11	31.90	1	31.95	32.00	10	2,734	0.37%
2020/07/03	0	0.00	1	31.85	31.75	-1	2,777	-0.04%
2020/07/02	0	0.00	3	31.82	31.85	-3	2,813	-0.11%
2020/07/01	0	0.00	30	31.67	31.65	-30	2,840	-1.06%
2020/06/29	0	0.00	8	30.65	31.00	-8	2,853	-0.28%
2020/06/24	17	31.10	0	0.00	31.20	17	2,850	0.60%
2020/06/23	16	31.65	5	31.85	31.65	11	2,861	0.38%
2020/06/22	1	31.80	0	0.00	32.10	1	2,870	0.03%
2020/06/19	12	32.40	5	32.02	32.00	7	2,894	0.24%
2020/06/18	8	32.35	8	32.23	33.75	0	2,825	0.00%
2020/06/16	0	0.00	1	32.00	31.80	-1	2,879	-0.03%
2020/06/15	0	0.00	1	32.00	31.25	-1	2,951	-0.03%
2020/06/12	0	0.00	6	31.64	32.15	-6	2,976	-0.20%
2020/06/11	6	33.33	1	32.70	32.75	5	3,003	0.17%
2020/06/09	0	0.00	4	33.30	33.20	-4	3,034	-0.13%
2020/06/08	4	33.30	3	33.50	33.20	1	3,061	0.03%
2020/06/05	2	33.05	1	32.90	33.10	1	3,056	0.03%
2020/06/04	0	0.00	2	32.83	32.80	-2	3,058	-0.07%
2020/06/03	6	32.73	6	32.75	32.70	0	3,082	0.00%
2020/06/02	0	0.00	2	32.48	32.45	-2	3,077	-0.06%
2020/06/01	7	31.84	3	32.03	32.10	4	3,077	0.13%
2020/05/29	15	31.35	12	31.55	31.00	3	3,110	0.10%
2020/05/28	2	31.35	2	31.13	30.95	0	3,069	0.00%
2020/05/27	7	31.27	9	31.34	31.25	-2	3,097	-0.06%
2020/05/26	2	31.25	1	31.60	31.25	1	3,126	0.03%
2020/05/25	5	31.20	5	31.30	31.50	0	3,129	0.00%
2020/05/22	8	31.83	64	31.27	31.20	-56	3,142	-1.78%
2020/05/21	17	32.75	19	32.60	32.25	-2	3,129	-0.06%
2020/05/20	36	32.45	35	32.36	32.45	1	3,124	0.03%
2020/05/19	10	31.91	10	32.25	31.70	0	3,138	0.00%
2020/05/18	11	32.29	10	32.05	31.85	1	3,137	0.03%
2020/05/15	3	32.20	5	32.68	32.10	-2	3,148	-0.06%
2020/05/14	13	33.05	8	33.69	32.65	5	3,127	0.16%
2020/05/13	1	33.85	2	33.90	34.05	-1	3,123	-0.03%
2020/05/12	14	34.54	11	34.20	34.30	3	3,143	0.10%
2020/05/11	4	34.23	0	0.00	34.10	4	3,142	0.13%
2020/05/08	5	34.44	9	34.23	34.10	-4	3,157	-0.13%
2020/05/07	9	33.55	17	34.16	34.35	-8	3,192	-0.25%
2020/05/06	33	33.28	1	33.35	33.10	32	3,244	0.99%
2020/05/05	26	33.75	26	33.79	33.50	0	3,243	0.00%
2020/05/04	10	33.80	25	32.24	33.95	-15	3,264	-0.46%
2020/04/30	120	32.53	71	32.36	32.60	49	3,207	1.53%	大買/
2020/04/29	2	32.15	2	32.25	32.40	0	3,221	0.00%
2020/04/28	15	31.93	20	31.85	32.30	-5	3,223	-0.16%
2020/04/27	18	32.48	7	32.04	32.35	11	3,271	0.34%
2020/04/24	2	30.70	5	30.45	30.60	-3	3,171	-0.09%
2020/04/23	2	30.05	2	30.23	30.00	0	3,185	0.00%
2020/04/22	22	29.27	26	29.70	30.05	-4	3,239	-0.12%
2020/04/21	5	29.38	0	0.00	29.15	5	3,381	0.15%
2020/04/20	1	29.55	0	0.00	29.70	1	3,404	0.03%
2020/04/16	3	28.83	0	0.00	28.90	3	3,396	0.09%
2020/04/14	0	0.00	1	28.10	28.20	-1	3,387	-0.03%
2020/04/13	1	27.80	3	27.62	27.55	-2	3,379	-0.06%
2020/04/09	0	0.00	2	27.40	27.30	-2	3,387	-0.06%
2020/04/08	3	27.53	10	27.54	27.30	-7	3,374	-0.21%
2020/04/07	9	26.68	10	26.45	26.70	-1	3,323	-0.03%
2020/04/06	5	25.65	0	0.00	25.65	5	3,284	0.15%
2020/04/01	10	25.08	6	25.14	25.25	4	3,263	0.12%
2020/03/30	1	24.45	5	24.35	24.55	-4	3,293	-0.12%
2020/03/27	9	25.06	8	25.10	24.20	1	3,302	0.03%
2020/03/26	5	24.60	52	23.98	24.60	-47	3,254	-1.44%
2020/03/25	4	24.09	3	24.37	24.20	1	3,244	0.03%
2020/03/24	40	21.88	2	22.00	22.65	38	3,227	1.18%
2020/03/23	7	21.14	24	20.85	20.70	-17	3,232	-0.53%
2020/03/20	32	22.76	7	22.55	22.90	25	3,237	0.77%
2020/03/19	10	21.81	7	21.40	21.15	3	3,217	0.09%
2020/03/18	32	24.82	57	24.39	23.50	-25	3,180	-0.79%
2020/03/17	33	25.28	10	24.70	24.70	23	3,150	0.73%
2020/03/16	0	0.00	31	27.29	25.85	-31	3,130	-0.99%
2020/03/13	32	26.59	13	26.25	26.90	19	3,125	0.61%
2020/03/12	17	29.06	10	30.12	28.60	7	3,079	0.23%
2020/03/11	6	30.99	3	31.70	30.75	3	3,057	0.10%
2020/03/10	27	30.97	26	31.24	31.55	1	3,068	0.03%
2020/03/09	7	32.51	5	32.18	30.85	2	3,122	0.06%
2020/03/06	10	33.07	40	32.78	33.00	-30	3,168	-0.95%
2020/03/05	17	33.03	14	33.26	32.85	3	3,184	0.09%
2020/03/04	32	32.38	72	32.66	32.35	-40	3,171	-1.26%
2020/03/03	100	33.00	49	33.05	33.20	51	3,124	1.63%
2020/03/02	1	30.95	4	31.26	32.60	-3	3,114	-0.10%
2020/02/27	10	32.15	7	32.49	31.60	3	3,154	0.10%
2020/02/26	16	33.85	6	33.11	33.10	10	3,182	0.31%
2020/02/25	7	33.26	4	33.15	33.30	3	3,272	0.09%
2020/02/24	8	33.71	6	33.85	33.75	2	3,320	0.06%
2020/02/20	6	34.44	5	34.80	34.80	1	3,477	0.03%
2020/02/19	7	35.09	6	35.00	35.00	1	3,559	0.03%
2020/02/18	7	35.39	5	35.45	35.05	2	3,665	0.05%
2020/02/17	5	35.44	0	0.00	35.40	5	4,009	0.12%
2020/02/14	2	35.95	2	36.00	35.95	0	4,081	0.00%
2020/02/13	2	35.60	0	0.00	35.40	2	4,359	0.05%
2020/02/12	3	35.68	1	35.80	36.10	2	4,336	0.05%
2020/02/11	3	34.88	7	35.02	35.75	-4	4,316	-0.09%
2020/02/10	10	34.35	0	0.00	34.15	10	4,283	0.23%
2020/02/07	8	36.09	5	36.08	35.00	3	4,237	0.07%
2020/02/06	7	37.86	5	37.90	37.90	2	4,138	0.05%
2020/02/05	40	38.23	43	38.32	38.05	-3	4,120	-0.07%
2020/02/04	8	37.46	3	37.77	37.85	5	4,018	0.12%
2020/02/03	13	36.26	7	36.52	36.60	6	3,977	0.15%
2020/01/31	13	37.80	1	37.70	37.80	12	3,945	0.30%
2020/01/30	1	35.90	3	36.72	36.95	-2	3,919	-0.05%
2020/01/20	4	38.63	1	38.50	38.70	3	3,834	0.08%
2020/01/17	8	38.94	2	38.70	38.85	6	3,831	0.16%
2020/01/16	4	39.21	40	38.76	39.50	-36	3,820	-0.94%
2020/01/15	56	38.57	50	37.56	38.30	6	3,794	0.16%
2020/01/14	33	36.89	4	36.64	37.00	29	3,614	0.80%
2020/01/13	0	0.00	17	35.61	36.10	-17	3,556	-0.48%
2020/01/10	2	35.03	1	34.90	35.05	1	3,562	0.03%
2020/01/09	11	35.29	4	35.09	35.35	7	3,533	0.20%
2020/01/07	7	34.61	0	0.00	34.70	7	3,479	0.20%
2020/01/06	3	34.75	5	34.55	34.85	-2	3,475	-0.06%
2020/01/02	5	35.05	5	35.10	35.00	0	3,451	0.00%
2019/12/31	1	34.50	0	0.00	34.75	1	3,433	0.03%
2019/12/30	0	0.00	5	34.55	34.65	-5	3,425	-0.15%
2019/12/27	5	34.40	25	34.37	34.40	-20	3,416	-0.59%
2019/12/26	7	35.64	8	35.08	34.85	-1	3,412	-0.03%
2019/12/24	0	0.00	7	34.11	33.85	-7	3,363	-0.21%
2019/12/23	3	34.78	10	34.65	34.65	-7	3,335	-0.21%
2019/12/20	0	0.00	1	35.25	35.25	-1	3,317	-0.03%
2019/12/19	0	0.00	10	34.70	34.80	-10	3,292	-0.30%
2019/12/18	2	35.05	1	35.25	35.30	1	3,265	0.03%
2019/12/17	21	35.30	8	35.28	35.60	13	3,230	0.40%
2019/12/16	5	34.60	4	34.35	34.70	1	3,152	0.03%
2019/12/13	3	34.18	1	34.40	34.25	2	3,132	0.06%
2019/12/12	7	34.64	0	0.00	34.70	7	3,091	0.23%
2019/12/11	1	34.55	2	34.63	34.70	-1	3,072	-0.03%
2019/12/06	1	34.20	4	34.00	34.10	-3	3,029	-0.10%
2019/12/05	1	34.15	2	34.35	34.10	-1	3,019	-0.03%
2019/12/04	17	34.24	18	34.16	34.10	-1	3,004	-0.03%
2019/12/03	2	34.65	3	34.45	34.85	-1	2,933	-0.03%
2019/12/02	4	33.53	11	33.66	33.80	-7	2,839	-0.25%
2019/11/29	1.2	33.34	1	33.40	33.30	0.2	2,796	0.01%
2019/11/27	4	33.34	0	0.00	33.80	4	2,758	0.15%
2019/11/26	11	33.61	4	33.26	33.10	7	2,710	0.26%
2019/11/25	8	33.92	4	33.93	34.00	4	2,617	0.15%
2019/11/22	14	33.40	34	33.26	33.50	-20	2,547	-0.79%
2019/11/21	34	32.93	33	32.67	33.00	1	2,439	0.04%
2019/11/20	5	32.74	18	32.52	32.90	-13	2,362	-0.55%
2019/11/19	26	32.54	6	32.23	32.50	20	2,265	0.88%
2019/11/18	1	31.90	34	32.18	32.20	-33	2,170	-1.52%
2019/11/15	79	31.40	70	31.50	31.75	9	2,042	0.44%
2019/11/14	90	31.22	62	31.28	31.50	28	1,920	1.46%
2019/11/13	26	29.53	2	29.65	29.75	24	1,557	1.54%
2019/11/12	32	29.22	19	29.41	29.95	13	1,466	0.89%
2019/11/08	1	28.45	5	28.55	28.35	-4	1,144	-0.35%
2019/11/07	5	28.65	0	0.00	28.55	5	1,132	0.44%
2019/11/06	0	0.00	30	28.51	28.50	-30	1,111	-2.70%
2019/11/04	0	0.00	10	28.10	28.15	-10	1,073	-0.93%
2019/10/30	11	28.42	6	28.45	28.30	5	1,082	0.46%
2019/10/28	26	28.02	0	0.00	27.85	26	1,153	2.25%
2019/10/25	3	28.13	1	28.20	28.10	2	1,154	0.17%
2019/10/24	12	28.37	1	28.10	28.35	11	1,124	0.98%
2019/10/23	0	0.00	11	28.06	27.70	-11	1,083	-1.02%
2019/10/18	1	27.00	0	0.00	27.05	1	1,024	0.10%
2019/10/17	0	0.00	2	27.00	27.15	-2	963	-0.21%
2019/10/16	1	26.85	6	26.85	26.80	-5	952	-0.53%
2019/10/14	2	26.60	1	26.70	26.65	1	936	0.11%
2019/10/09	1	27.00	0	0.00	26.85	1	916	0.11%
2019/10/07	1	27.35	2	27.35	27.35	-1	896	-0.11%
2019/10/02	11	27.60	0	0.00	27.55	11	893	1.23%
2019/09/26	1	28.40	0	0.00	28.00	1	846	0.12%
2019/09/25	2	28.55	0	0.00	28.70	2	839	0.24%
2019/09/23	5	29.00	5	29.05	28.90	0	841	0.00%
2019/09/20	0	0.00	5	29.15	29.00	-5	849	-0.59%
2019/09/19	2	28.75	0	0.00	28.60	2	839	0.24%
2019/09/16	3	28.90	0	0.00	28.85	3	843	0.36%
2019/09/09	0	0.00	5	28.75	28.75	-5	814	-0.61%
2019/09/06	0	0.00	2	27.95	28.30	-2	783	-0.26%
2019/09/05	2	27.80	0	0.00	27.80	2	759	0.26%
2019/09/04	1	27.85	2	27.80	27.90	-1	740	-0.14%
2019/09/03	2	27.50	0	0.00	27.75	2	733	0.27%
2019/09/02	10	27.65	25	27.90	27.90	-15	720	-2.08%
2019/08/29	15	27.25	0	0.00	27.20	15	704	2.13%
2019/08/28	0	0.00	2	27.40	27.20	-2	697	-0.29%
2019/08/23	1	28.20	0	0.00	28.10	1	684	0.15%
2019/08/19	0	0.00	10	27.55	27.55	-10	682	-1.47%
2019/08/16	10	27.45	0	0.00	27.45	10	681	1.47%
2019/08/08	0	0.00	5	27.20	27.40	-5	697	-0.72%
2019/08/06	5	27.30	0	0.00	27.50	5	713	0.70%
2019/08/05	0	0.00	14	27.23	27.20	-14	713	-1.96%
2019/08/02	1	28.00	2	28.05	28.00	-1	706	-0.14%
2019/08/01	5	28.88	8	28.90	28.75	-3	711	-0.42%
2019/07/31	3	30.15	10	30.25	30.05	-7	703	-1.00%
2019/07/30	23	30.54	3	30.65	30.55	20	674	2.97%
2019/07/29	12	29.91	0	0.00	29.90	12	615	1.95%
2019/07/25	5	29.65	0	0.00	29.65	5	607	0.82%
2019/07/19	1	29.00	0	0.00	29.10	1	630	0.16%
2019/07/16	0	0.00	30	29.25	29.35	-30	679	-4.41%
2019/07/10	0	0.00	2	28.98	29.10	-2	907	-0.22%
2019/07/04	10	29.45	0	0.00	29.40	10	1,009	0.99%
2019/07/03	0	0.00	1	29.35	29.40	-1	1,016	-0.10%
2019/07/01	10	29.10	0	0.00	29.25	10	1,045	0.96%
2019/06/20	0	0.00	10	28.95	29.00	-10	1,039	-0.96%
2019/06/17	10	28.35	0	0.00	28.40	10	1,052	0.95%
2019/06/06	2	28.20	0	0.00	28.30	2	1,103	0.18%
2019/05/21	1	27.60	3	27.75	27.70	-2	1,227	-0.16%
2019/05/20	3	27.62	11	27.76	27.55	-8	1,258	-0.64%
2019/05/17	2	27.70	2	27.75	27.65	0	1,259	0.00%
2019/05/16	1	27.85	1	28.00	27.85	0	1,256	0.00%
2019/05/15	1	28.20	0	0.00	28.20	1	1,263	0.08%
2019/05/14	5	27.35	5	27.50	28.20	0	1,267	0.00%
2019/05/13	1	28.25	1	28.05	28.00	0	1,257	0.00%
2019/05/09	0	0.00	2	28.93	28.70	-2	1,252	-0.16%
2019/05/08	2	29.53	1	29.45	29.40	1	1,239	0.08%
2019/05/07	1	29.85	1	30.00	29.85	0	1,224	0.00%
2019/05/06	6	30.13	6	29.89	29.95	0	1,217	0.00%
2019/05/03	1	30.55	0	0.00	30.60	1	1,195	0.08%
2019/05/02	4	30.71	0	0.00	30.70	4	1,188	0.34%
2019/04/30	1	30.15	1	30.30	30.90	0	1,192	0.00%
2019/04/29	3	30.40	3	30.38	30.25	0	1,182	0.00%
2019/04/26	0	0.00	10	30.65	30.70	-10	1,167	-0.86%
2019/04/25	1	30.65	12	30.75	31.00	-11	1,178	-0.93%
2019/04/24	1	30.85	2	30.78	30.80	-1	1,173	-0.09%
2019/04/23	2	31.00	1	30.90	31.00	1	1,158	0.09%
2019/04/22	10	31.50	0	0.00	31.35	10	1,142	0.88%
2019/04/19	6	31.60	4	31.75	31.50	2	1,111	0.18%
2019/04/18	15	31.08	13	31.34	30.65	2	1,035	0.19%
2019/04/17	0	0.00	11	30.30	30.90	-11	1,002	-1.10%
2019/04/16	26	29.70	15	29.79	29.80	11	954	1.15%
2019/04/15	14	29.71	1	29.75	29.60	13	876	1.48%
2019/04/12	1	30.85	0	0.00	30.35	1	812	0.12%
2019/04/11	0	0.00	1	31.25	31.00	-1	793	-0.13%
2019/04/10	2	31.18	0	0.00	31.05	2	786	0.25%
2019/03/28	0	0.00	1	31.40	31.65	-1	722	-0.14%
2019/03/26	1	31.90	0	0.00	31.65	1	723	0.14%
2019/03/22	10	32.60	0	0.00	32.25	10	723	1.38%
2019/03/21	0	0.00	1	32.50	32.55	-1	716	-0.14%
2019/03/20	0	0.00	1	32.40	32.40	-1	717	-0.14%
2019/03/18	1	31.60	0	0.00	31.90	1	708	0.14%
2019/03/15	0	0.00	5	32.00	31.55	-5	707	-0.71%
2019/03/14	0	0.00	1	32.50	32.10	-1	701	-0.14%
2019/03/13	0	0.00	1	32.65	32.65	-1	706	-0.14%
2019/03/12	0	0.00	2	32.50	32.40	-2	707	-0.28%
2019/03/08	6	31.83	0	0.00	32.15	6	720	0.83%
2019/03/07	0	0.00	10	32.38	31.95	-10	737	-1.36%
2019/03/06	0	0.00	1	31.75	31.95	-1	734	-0.14%
2019/02/25	7	31.01	7	31.19	31.10	0	736	0.00%
2019/02/22	15	31.50	15	31.30	31.30	0	733	0.00%
2019/02/21	25	31.54	15	31.55	31.55	10	734	1.36%
2019/02/20	1	32.50	11	32.55	31.45	-10	726	-1.38%
2019/02/19	9	31.44	7	31.74	32.20	2	683	0.29%
2019/02/18	1	31.05	0	0.00	31.10	1	647	0.15%
2019/02/15	5	30.80	0	0.00	30.80	5	640	0.78%
2019/02/14	5	30.95	0	0.00	31.00	5	643	0.78%
2019/02/13	0	0.00	2	30.40	30.70	-2	640	-0.31%
2019/02/11	2	29.90	0	0.00	30.00	2	635	0.31%
2019/01/17	3	31.05	10	31.12	30.60	-7	722	-0.97%
2019/01/16	5	30.10	0	0.00	30.40	5	710	0.70%
2019/01/14	0	0.00	1	29.70	29.70	-1	715	-0.14%
2019/01/04	1	29.00	0	0.00	28.90	1	830	0.12%
2018/12/26	1	30.50	0	0.00	29.75	1	920	0.11%
2018/12/20	0	0.00	2	30.05	30.10	-2	965	-0.21%
2018/12/19	0	0.00	10	29.70	30.00	-10	969	-1.03%
2018/12/12	0	0.00	1	31.20	31.15	-1	1,000	-0.10%
2018/12/06	3	30.70	3	30.00	30.00	0	1,026	0.00%
2018/11/28	0	0.00	2	30.75	30.80	-2	1,019	-0.20%
2018/11/27	0	0.00	1	29.55	30.25	-1	1,028	-0.10%
2018/11/22	0	0.00	3	29.67	29.05	-3	1,098	-0.27%
2018/11/16	6	28.38	26	28.67	28.70	-20	1,474	-1.36%
2018/11/15	0	0.00	1	28.10	28.30	-1	1,468	-0.07%
2018/11/14	0	0.00	2	28.08	27.85	-2	1,464	-0.14%
2018/11/13	1	27.15	2	27.75	28.00	-1	1,467	-0.07%
2018/11/12	0	0.00	2	27.70	27.80	-2	1,467	-0.14%
2018/11/08	2	27.45	0	0.00	27.30	2	1,464	0.14%
2018/11/06	0	0.00	12	27.10	27.10	-12	1,472	-0.82%
2018/11/05	2	27.10	0	0.00	27.05	2	1,469	0.14%
2018/11/02	6	27.71	0	0.00	27.65	6	1,439	0.42%
2018/11/01	0	0.00	1	27.00	27.25	-1	1,433	-0.07%
2018/10/30	0	0.00	1	26.30	26.30	-1	1,420	-0.07%
2018/10/29	0	0.00	2	26.08	26.05	-2	1,422	-0.14%
2018/10/26	2	26.55	0	0.00	26.90	2	1,414	0.14%
2018/10/25	2	27.80	0	0.00	27.75	2	1,434	0.14%
2018/10/23	10	28.50	3	28.27	28.10	7	1,510	0.46%
2018/10/22	1	28.40	0	0.00	28.55	1	1,528	0.07%
2018/10/17	12	28.16	2	28.55	28.00	10	1,508	0.66%
2018/10/16	2	28.35	1	28.25	28.10	1	1,497	0.07%
2018/10/11	13	28.88	2	28.35	28.20	11	1,481	0.74%
2018/10/09	0	0.00	2	30.40	30.25	-2	1,438	-0.14%
2018/10/08	1	30.75	0	0.00	31.05	1	1,434	0.07%
2018/10/05	0	0.00	22	30.96	30.60	-22	1,454	-1.51%
2018/10/04	0	0.00	2	31.45	31.45	-2	1,436	-0.14%
2018/10/03	0	0.00	10	32.00	31.75	-10	1,436	-0.70%
2018/10/02	0	0.00	4	31.65	31.55	-4	1,426	-0.28%
2018/09/28	0	0.00	6	31.30	31.20	-6	1,416	-0.42%
2018/09/27	1	31.30	0	0.00	31.30	1	1,414	0.07%
2018/09/26	0	0.00	3	31.15	31.15	-3	1,416	-0.21%
2018/09/20	3	30.28	0	0.00	30.25	3	1,482	0.20%
2018/09/11	1	29.80	0	0.00	30.90	1	1,642	0.06%
2018/09/07	3	30.45	5	30.25	30.40	-2	1,615	-0.12%
2018/09/06	1	31.15	0	0.00	31.05	1	1,599	0.06%
2018/09/05	2	31.30	0	0.00	31.30	2	1,599	0.13%
2018/09/04	0	0.00	4	31.53	31.50	-4	1,607	-0.25%
2018/09/03	1	31.50	0	0.00	31.50	1	1,602	0.06%
2018/08/31	16	31.49	5	31.50	31.80	11	1,590	0.69%
2018/08/30	11	31.63	8	31.81	31.80	3	1,574	0.19%
2018/08/29	3	31.00	3	31.00	31.00	0	1,548	0.00%
2018/08/28	26	31.19	1	31.10	31.10	25	1,543	1.62%
2018/08/27	9	30.34	6	30.50	31.20	3	1,500	0.20%
2018/08/24	8	32.58	2	32.80	31.50	6	1,371	0.44%
2018/08/23	3	34.53	5	34.79	35.00	-2	1,245	-0.16%
2018/08/22	0	0.00	1	35.15	35.15	-1	1,221	-0.08%
2018/08/17	1	35.20	0	0.00	35.00	1	1,228	0.08%
2018/08/13	2	36.00	2	35.60	35.60	0	1,239	0.00%
2018/08/10	0	0.00	2	36.80	36.80	-2	1,241	-0.16%
2018/07/24	0	0.00	2	39.05	39.15	-2	1,157	-0.17%
2018/07/19	3	38.70	0	0.00	38.55	3	1,164	0.26%
2018/07/16	3	38.90	2	39.25	38.85	1	1,176	0.09%
2018/07/12	1	37.30	0	0.00	37.40	1	1,168	0.09%
2018/07/09	0	0.00	2	37.40	37.40	-2	1,180	-0.17%
2018/07/06	2	37.10	2	36.90	37.00	0	1,185	0.00%
2018/07/05	0	0.00	7	37.61	37.50	-7	1,181	-0.59%
2018/07/03	2	38.00	0	0.00	37.90	2	1,179	0.17%
2018/06/29	6	39.60	0	0.00	38.40	6	1,148	0.52%
2018/06/28	3	39.63	0	0.00	39.45	3	1,089	0.28%
2018/06/27	9	41.57	7	40.80	40.75	2	1,041	0.19%
2018/06/25	0	0.00	4	41.00	41.00	-4	987	-0.41%
2018/06/22	2	41.80	2	40.95	40.50	0	967	0.00%
2018/06/19	0	0.00	2	40.25	40.20	-2	930	-0.21%
2018/06/08	0	0.00	1	41.40	41.40	-1	934	-0.11%
2018/06/07	0.4	41.40	0	0.00	41.45	0.4	936	0.04%
2018/06/05	0	0.00	1	41.50	41.15	-1	937	-0.11%
2018/06/04	3	41.10	2	41.20	41.10	1	921	0.11%
2018/06/01	0	0.00	3	40.60	40.60	-3	922	-0.33%
2018/05/22	0	0.00	1	39.50	39.50	-1	1,124	-0.09%
2018/05/21	1	39.20	1	39.45	39.55	0	1,139	0.00%
2018/05/17	1	39.50	0	0.00	39.50	1	1,156	0.09%
2018/05/16	2	39.60	0	0.00	39.80	2	1,158	0.17%
2018/05/10	1	41.00	1	40.40	40.45	0	1,236	0.00%
2018/05/09	1	41.30	4.2	40.88	40.80	-3.2	1,262	-0.25%
2018/05/08	0	0.00	2	41.10	41.10	-2	1,320	-0.15%
2018/05/07	7	41.03	5	41.04	40.20	2	1,323	0.15%
2018/04/26	3	41.93	0	0.00	41.70	3	1,312	0.23%
2018/04/25	1	42.00	0	0.00	42.30	1	1,306	0.08%
2018/04/24	1	43.00	0	0.00	42.75	1	1,323	0.08%
2018/04/23	1	44.00	0.1	43.50	43.45	0.9	1,314	0.07%
2018/04/18	1	43.50	0	0.00	43.40	1	1,344	0.07%
2018/04/16	1	44.00	0	0.00	44.10	1	1,330	0.08%
2018/04/11	1	44.20	0	0.00	44.20	1	1,340	0.07%
2018/04/03	4	44.40	0	0.00	44.60	4	1,358	0.29%
2018/03/29	1	44.75	0	0.00	44.80	1	1,385	0.07%
2018/03/23	2	44.25	2	44.10	44.10	0	1,396	0.00%
2018/03/22	1	45.00	0	0.00	44.80	1	1,382	0.07%
2018/03/21	0	0.00	5	45.20	45.05	-5	1,381	-0.36%
2018/03/19	5	45.10	2	45.20	45.30	3	1,438	0.21%
2018/03/12	0.4	45.70	0	0.00	45.70	0.4	1,478	0.03%
2018/03/09	4	45.75	0	0.00	45.85	4	1,520	0.26%
2018/03/08	1	46.30	1	46.40	46.25	0	1,537	0.00%
2018/03/06	0.3	46.15	6	46.35	46.20	-5.7	1,572	-0.36%
2018/03/05	6	46.98	0	0.00	46.60	6	1,588	0.38%
2018/03/02	2	47.05	1	47.40	47.55	1	1,589	0.06%
2018/03/01	1	46.70	6	47.28	47.50	-5	1,521	-0.33%
2018/02/26	1	45.80	0	0.00	45.75	1	1,505	0.07%
2018/02/23	0	0.00	1	46.60	45.80	-1	1,542	-0.06%
2018/02/22	5	45.98	0	0.00	46.10	5	1,568	0.32%
2018/02/21	2	45.55	1	45.65	45.85	1	1,608	0.06%
2018/02/12	2	44.50	1	45.00	44.70	1	1,606	0.06%
2018/02/09	1	43.80	2	43.75	43.80	-1	1,633	-0.06%
2018/02/06	0	0.00	20	44.10	44.95	-20	1,732	-1.15%
2018/02/02	0.3	46.00	0	0.00	46.00	0.3	1,776	0.02%
2018/02/01	1	45.90	0	0.00	45.80	1	1,866	0.05%
2018/01/29	0	0.00	1	45.25	45.10	-1	2,473	-0.04%
2018/01/23	2	45.85	2	45.20	45.20	0	2,479	0.00%
2018/01/19	1	45.65	2	45.50	45.50	-1	2,509	-0.04%
2018/01/18	2	45.45	1	45.45	45.45	1	2,511	0.04%
2018/01/15	1	44.95	0	0.00	45.20	1	2,555	0.04%
2018/01/12	1	45.30	0	0.00	44.60	1	2,553	0.04%
2018/01/11	0	0.00	1	44.40	44.45	-1	2,537	-0.04%
2018/01/03	0	0.00	1	45.20	45.10	-1	2,554	-0.04%