億光 (2393)-群益金鼎-彰化券商分點個股進出

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
69.3
漲跌
▲0.6
漲幅
+0.87%
成交量
6,263張
產業
上市光電類股
638人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

億光 (2393)籌碼相關－群益金鼎-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	3	68.20	5	68.86	68.70	-2	2,761	-0.07%
2024/05/06	0.7	67.99	0	67.90	67.60	0.7	2,676	0.03%
2024/05/03	0	64.50	3	64.33	64.80	-3	2,567	-0.12%
2024/05/02	0	63.50	2	63.35	63.40	-2	2,525	-0.08%
2024/04/30	0.3	63.00	0	0.00	63.10	0.3	2,482	0.01%
2024/04/29	0	62.80	1.5	63.42	62.50	-1.4	2,460	-0.06%
2024/04/26	2	61.20	0	0.00	61.20	2	2,404	0.08%
2024/04/25	0	61.80	1	62.20	61.10	-1	2,378	-0.04%
2024/04/24	0	61.80	6	61.32	61.70	-6	2,344	-0.26%
2024/04/23	3	59.43	1	59.90	59.30	2	2,299	0.09%
2024/04/22	1	57.70	15	58.25	57.90	-14	2,261	-0.62%
2024/04/19	15	60.47	0	0.00	59.90	15	2,188	0.69%
2024/04/18	5	62.34	5	62.10	62.40	0	2,125	0.00%
2024/04/17	1	60.40	0	0.00	60.80	1	2,068	0.05%
2024/04/16	0	0.00	36	59.81	59.80	-36	2,027	-1.78%
2024/04/15	0	0.00	3	60.10	60.90	-3	1,976	-0.15%
2024/04/12	3	61.70	3	60.50	60.70	0	1,949	0.00%
2024/04/11	6	61.43	8	61.40	60.80	-2	1,952	-0.10%
2024/04/10	10	60.09	25	60.24	61.50	-15	1,893	-0.79%
2024/04/09	1	58.40	161	58.60	58.10	-160	1,769	-9.04%	大賣/鉅額交易
2024/04/08	15	56.31	35	56.35	57.50	-20	1,718	-1.16%
2024/04/03	9	54.73	13	54.76	55.00	-4	1,702	-0.23%
2024/04/02	6	54.23	5	54.48	54.40	1	1,668	0.06%
2024/04/01	5	54.10	6	54.13	54.10	-1	1,666	-0.06%
2024/03/29	9	53.70	18	53.97	53.60	-9	1,662	-0.54%
2024/03/28	10	53.72	2	54.00	53.50	8	1,673	0.48%
2024/03/27	11	53.78	9	54.04	54.00	2	1,677	0.12%
2024/03/26	11	53.88	11	54.16	53.70	0	1,660	0.00%
2024/03/25	13	53.87	11	54.15	54.00	2	1,644	0.12%
2024/03/22	21	53.87	27	54.09	54.10	-6	1,631	-0.37%
2024/03/21	17	53.30	11	53.63	53.50	6	1,577	0.38%
2024/03/20	16	53.78	11	54.04	53.40	5	1,561	0.32%
2024/03/19	11	53.33	12.1	53.57	53.40	-1.1	1,533	-0.07%
2024/03/18	28	53.10	15	53.34	53.40	13	1,522	0.85%
2024/03/15	0	0.00	0	53.70	53.10	0	1,503	0.00%
2024/03/14	7	52.64	14	52.95	53.30	-7	1,465	-0.48%
2024/03/13	12	52.36	14	52.55	52.50	-2	1,403	-0.14%
2024/03/12	4	51.45	16	51.87	52.10	-12	1,376	-0.87%
2024/03/11	4	51.25	9	51.41	51.30	-5	1,372	-0.36%
2024/03/08	23	50.97	20	51.19	50.80	3	1,378	0.22%
2024/03/07	9.1	51.59	11	51.87	51.50	-1.9	1,355	-0.14%
2024/03/06	9	51.00	13	51.43	51.50	-4	1,353	-0.30%
2024/03/05	11	51.61	10	51.96	51.30	1	1,356	0.07%
2024/03/04	11	51.46	11	51.71	51.40	0	1,350	0.00%
2024/03/01	5	51.50	20	51.18	51.70	-15	1,331	-1.13%
2024/02/29	10	49.96	6	50.22	50.00	4	1,287	0.31%
2024/02/27	13	50.39	13	50.62	50.30	0	1,275	0.00%
2024/02/26	1	50.30	1	50.40	50.40	0	1,271	0.00%
2024/02/23	3	50.20	59	50.40	50.10	-56	1,274	-4.39%
2024/02/22	1	50.10	3	50.30	50.10	-2	1,274	-0.16%
2024/02/21	0	0.00	3	49.97	49.95	-3	1,277	-0.23%
2024/02/20	9	49.83	13	49.99	49.75	-4	1,274	-0.31%
2024/02/19	16	50.01	15	49.95	49.95	1	1,266	0.08%
2024/02/16	56	49.27	10	49.38	49.30	46	1,253	3.67%
2024/02/15	1	48.02	14	48.73	49.05	-13	1,244	-1.04%
2024/02/05	2	47.90	0	0.00	47.95	2	1,233	0.16%
2024/02/02	8	48.31	0	0.00	48.20	8	1,226	0.65%
2024/02/01	4	48.48	5	48.76	48.70	-1	1,211	-0.08%
2024/01/31	3	48.40	1	48.60	48.50	2	1,211	0.17%
2024/01/30	3	48.35	8	48.55	48.50	-5	1,213	-0.41%
2024/01/29	18	48.65	0	0.00	48.50	18	1,207	1.49%
2024/01/26	7	49.15	15	49.35	49.20	-8	1,190	-0.67%
2024/01/25	10	48.88	3	49.12	48.90	7	1,188	0.59%
2024/01/24	7	49.20	13	49.42	49.05	-6	1,185	-0.51%
2024/01/23	13	49.12	23	49.22	49.05	-10	1,177	-0.85%
2024/01/22	2	48.35	3	48.53	48.60	-1	1,157	-0.09%
2024/01/19	5	47.75	0	0.00	48.00	5	1,146	0.44%
2024/01/18	5	47.60	0	0.00	47.75	5	1,148	0.44%
2024/01/17	2	47.48	0	0.00	47.55	2	1,146	0.17%
2024/01/16	8	48.46	5	47.90	48.10	3	1,137	0.26%
2024/01/15	2	48.73	2	49.03	48.75	0	1,125	0.00%
2024/01/12	30	49.08	9	49.38	48.75	21	1,137	1.85%
2024/01/11	13	49.19	25	49.24	49.70	-12	1,128	-1.06%
2024/01/10	4	48.33	2	48.55	48.50	2	1,168	0.17%
2024/01/09	4	48.53	7	48.77	48.70	-3	1,189	-0.25%
2024/01/08	7	48.50	2	48.80	48.50	5	1,185	0.42%
2024/01/05	33	49.45	8	49.98	48.80	25	1,173	2.13%
2024/01/04	7	49.80	8	50.06	50.20	-1	1,128	-0.09%
2024/01/03	23	49.74	16	49.86	49.70	7	1,141	0.61%
2024/01/02	15	50.00	15	50.27	50.30	0	1,133	0.00%
2023/12/29	5	49.48	63	49.46	50.00	-58	1,095	-5.29%
2023/12/28	6	48.25	7	48.42	48.20	-1	1,021	-0.10%
2023/12/27	10	48.17	0.1	48.70	48.25	10	1,019	0.98%
2023/12/26	4	48.31	3	48.60	48.50	1	1,008	0.10%
2023/12/25	7	48.36	26	48.31	48.40	-19	1,003	-1.89%
2023/12/22	15	47.69	22	47.78	47.60	-7	979	-0.71%
2023/12/21	12	47.03	12	47.17	46.90	0	964	0.00%
2023/12/20	7	47.24	12	47.34	47.35	-5	962	-0.52%
2023/12/19	9	46.58	6	46.90	47.05	3	949	0.32%
2023/12/18	5	46.94	0	0.00	46.90	5	949	0.53%
2023/12/15	6	47.18	8	47.39	47.10	-2	952	-0.21%
2023/12/14	4	47.00	9	47.15	47.05	-5	937	-0.53%
2023/12/13	7	46.89	10	47.01	46.85	-3	928	-0.32%
2023/12/12	10	46.60	6	46.93	46.70	4	923	0.43%
2023/12/11	1	46.25	12	46.83	46.95	-11	918	-1.20%
2023/12/08	4	46.38	3	46.70	46.35	1	914	0.11%
2023/12/07	5	46.40	5	46.65	46.45	0	909	0.00%
2023/12/06	12	46.52	1	47.00	46.35	11	907	1.21%
2023/12/05	13	46.51	11	46.77	47.00	2	888	0.23%
2023/12/04	5.2	46.95	0	0.00	46.90	5.2	881	0.58%
2023/12/01	6	46.98	9	47.20	47.00	-3	888	-0.34%
2023/11/30	9	46.69	9	46.97	46.70	0	877	0.00%
2023/11/29	5	46.67	3	46.88	46.70	2	859	0.23%
2023/11/28	2	46.68	1	46.95	46.75	1	855	0.12%
2023/11/27	4	46.73	2	46.95	46.65	2	861	0.23%
2023/11/24	13	46.77	5	47.00	46.60	8	860	0.93%
2023/11/23	6	46.93	27	46.88	46.95	-21	850	-2.47%
2023/11/22	1	46.45	9	46.62	46.50	-8	849	-0.94%
2023/11/21	11	46.20	0	0.00	46.05	11	848	1.30%
2023/11/20	4	46.05	4	46.21	46.05	0	839	0.00%
2023/11/17	2	45.48	0	0.00	45.60	2	844	0.24%
2023/11/13	4	45.00	0	0.00	45.00	4	928	0.43%
2023/10/26	0.1	43.90	0	0.00	43.85	0.1	1,190	0.01%
2023/10/18	0.1	43.70	0	0.00	43.50	0.1	1,291	0.00%
2023/10/17	10	43.95	0	0.00	43.90	10	1,250	0.80%
2023/10/11	1	44.95	0	0.00	44.85	1	1,287	0.08%
2023/10/04	3	46.40	0	0.00	46.15	3	1,323	0.23%
2023/10/03	3	46.78	2	47.13	46.70	1	1,350	0.07%
2023/10/02	3	46.85	0	0.00	46.90	3	1,392	0.22%
2023/09/21	1	47.00	0	0.00	46.30	1	1,647	0.06%
2023/09/20	4	47.38	2	47.60	47.15	2	1,670	0.12%
2023/09/19	2	47.60	0	0.00	47.60	2	1,692	0.12%
2023/09/18	1	48.05	0	0.00	48.10	1	1,743	0.06%
2023/09/15	4	47.83	12	48.09	48.45	-8	1,774	-0.45%
2023/09/14	3	47.63	3	47.93	47.65	0	1,774	0.00%
2023/09/13	2	47.58	8	47.72	47.85	-6	1,777	-0.34%
2023/09/12	0	0.00	1	47.50	47.50	-1	1,801	-0.06%
2023/09/11	1	47.20	0	0.00	46.80	1	1,815	0.06%
2023/09/08	21	47.33	2	47.48	47.50	19	1,835	1.04%
2023/09/07	7	47.62	2	47.68	47.75	5	1,875	0.27%
2023/09/06	1	47.40	5	47.76	47.95	-4	1,893	-0.21%
2023/09/05	4	47.18	19	47.24	47.50	-15	1,915	-0.78%
2023/09/04	7	46.50	5	46.76	46.80	2	1,942	0.10%
2023/09/01	3	46.28	12	46.48	46.60	-9	2,014	-0.45%
2023/08/31	5	45.94	5	46.20	45.90	0	2,058	0.00%
2023/08/30	8	45.71	7	46.04	46.00	1	2,087	0.05%
2023/08/29	6	45.83	2	46.03	46.00	4	2,114	0.19%
2023/08/28	37	46.09	8	46.03	45.85	29	2,185	1.33%
2023/08/25	15	46.77	21	46.95	46.70	-6	2,188	-0.27%
2023/08/24	28	46.59	16	46.87	46.35	12	2,196	0.55%
2023/08/23	10	46.28	20	46.22	46.40	-10	2,223	-0.45%
2023/08/22	14	45.60	15	45.78	45.40	-1	2,219	-0.05%
2023/08/21	61.1	45.47	9	45.48	45.20	52.1	2,227	2.34%
2023/08/17	10	48.00	1	47.55	48.15	9	2,231	0.40%
2023/08/10	0	0.00	0.2	48.35	48.20	-0.2	2,605	-0.01%
2023/08/09	0	0.00	1	48.75	48.65	-1	2,629	-0.04%
2023/08/08	1	48.60	0	0.00	48.55	1	2,651	0.04%
2023/08/01	0	0.00	10	51.50	51.20	-10	2,623	-0.38%
2023/07/31	0	0.00	8	51.49	51.90	-8	2,566	-0.31%
2023/07/28	0	0.00	5	52.14	52.10	-5	2,505	-0.20%
2023/07/27	3	52.37	1	52.10	52.50	2	2,476	0.08%
2023/07/26	0	0.00	1	52.40	51.90	-1	2,461	-0.04%
2023/07/20	0	0.00	1	53.70	53.40	-1	2,382	-0.04%
2023/07/19	0	0.00	1	53.70	53.30	-1	2,367	-0.04%
2023/07/14	15	54.10	0.8	53.60	53.80	14.2	2,308	0.62%
2023/07/13	10	53.40	1	54.60	53.50	9	2,292	0.39%
2023/07/12	5	54.50	9.1	54.72	54.20	-4.1	2,270	-0.18%
2023/07/11	0	0.00	0.2	54.00	54.30	-0.2	2,242	-0.01%
2023/07/10	0	0.00	6	53.00	53.10	-6	2,217	-0.27%
2023/07/06	0	0.00	21	54.44	54.40	-21	2,152	-0.98%
2023/07/05	0	0.00	3.2	53.15	53.50	-3.2	2,047	-0.16%
2023/07/04	0	0.00	2	52.30	52.00	-2	1,962	-0.10%
2023/07/03	20	52.00	1	52.10	52.20	19	1,953	0.97%
2023/06/30	0	0.00	1	51.60	51.70	-1	1,956	-0.05%
2023/06/29	0	0.00	1	51.10	51.20	-1	1,982	-0.05%
2023/06/28	0	0.00	2	50.90	51.10	-2	1,975	-0.10%
2023/06/27	0.2	49.97	0	0.00	49.90	0.2	1,943	0.01%
2023/06/26	3	51.00	0	0.00	51.20	3	1,939	0.15%
2023/06/21	0	0.00	15	50.10	50.10	-15	1,929	-0.78%
2023/06/20	15.6	48.90	1	48.80	48.80	14.6	1,898	0.77%
2023/06/19	0.4	49.08	0	0.00	48.95	0.4	1,892	0.02%
2023/06/16	0.4	48.92	4	49.20	48.95	-3.6	1,887	-0.19%
2023/06/14	0	0.00	18.1	50.25	50.30	-18.1	1,850	-0.98%
2023/06/12	15	48.90	6	48.69	48.55	9	1,793	0.50%
2023/06/09	10	48.70	10	49.70	49.70	0	1,772	0.00%
2023/06/07	1	50.00	0	0.00	50.30	1	1,725	0.06%
2023/06/06	0	0.00	2	49.40	49.50	-2	1,665	-0.12%
2023/06/01	0	0.00	16	47.79	48.40	-16	1,590	-1.01%
2023/05/31	3	47.05	14	47.18	47.25	-11	1,537	-0.72%
2023/05/30	24	46.92	16	47.12	47.00	8	1,520	0.53%
2023/05/29	7	46.95	22	47.16	47.30	-15	1,505	-1.00%
2023/05/26	11.6	46.65	9	46.89	46.70	2.6	1,482	0.18%
2023/05/25	15	46.56	7	46.75	46.55	8	1,474	0.54%
2023/05/24	10.1	46.27	22	46.51	46.95	-12	1,461	-0.82%
2023/05/23	11	45.86	6	46.09	45.90	5	1,446	0.35%
2023/05/22	8	45.71	1	45.75	45.50	7	1,437	0.49%
2023/05/19	14	46.28	14	46.08	46.45	0	1,406	0.00%
2023/05/18	14	44.91	32	44.84	46.15	-18	1,324	-1.36%
2023/05/17	9	43.35	31	42.97	43.45	-22	1,100	-2.00%
2023/05/16	8.1	42.11	5	42.34	41.80	3.1	1,010	0.31%
2023/05/15	10	42.12	11	42.35	41.90	-1	995	-0.10%
2023/05/12	9.1	41.50	20	41.59	42.00	-11	967	-1.13%
2023/05/11	14	41.23	26	41.29	41.00	-12	953	-1.26%
2023/05/10	2	40.28	9	40.30	40.40	-7	915	-0.76%
2023/05/09	11	40.09	0	0.00	39.85	11	918	1.20%
2023/05/08	1	40.40	8	40.43	40.50	-7	926	-0.76%
2023/05/05	1	40.00	2	40.18	40.10	-1	931	-0.11%
2023/05/04	5	39.95	2	40.13	40.15	3	948	0.32%
2023/05/03	2	40.13	3	40.30	40.10	-1	964	-0.10%
2023/05/02	6	39.97	12	40.22	40.20	-6	971	-0.62%
2023/04/28	6	39.98	11	40.00	39.95	-5	976	-0.51%
2023/04/27	1	39.65	5	39.73	39.65	-4	975	-0.41%
2023/04/26	2	38.90	2	39.15	39.45	0	973	0.00%
2023/04/25	8	39.19	0	0.00	38.90	8	969	0.83%
2023/04/24	2	39.60	2	39.75	39.60	0	958	0.00%
2023/04/21	6	39.73	3	39.70	39.40	3	958	0.31%
2023/04/20	8	39.96	5	40.22	39.90	3	951	0.32%
2023/04/19	9	40.21	0	0.00	40.15	9	948	0.95%
2023/04/18	2	40.33	3	40.45	40.40	-1	940	-0.11%
2023/04/17	8	40.44	0	0.00	40.40	8	941	0.85%
2023/04/14	2	40.43	5	40.69	40.70	-3	934	-0.32%
2023/04/13	11	40.50	3	40.70	40.40	8	926	0.86%
2023/04/12	8	40.85	2.1	40.97	40.80	5.9	921	0.64%
2023/04/11	3	40.90	14	40.83	40.95	-11	918	-1.20%
2023/04/10	3	40.30	0	0.00	40.35	3	913	0.33%
2023/04/07	6	40.53	4	40.78	40.40	2	913	0.22%
2023/04/06	2	40.08	12	40.43	40.50	-10	908	-1.10%
2023/03/31	25	40.29	6	40.62	40.05	19	902	2.11%
2023/03/30	31	41.00	42	40.99	40.55	-11	871	-1.26%
2023/03/29	6	39.75	7	39.96	39.85	-1	819	-0.12%
2023/03/28	11	39.90	0	0.00	39.80	11	819	1.34%
2023/03/27	21	40.39	13	40.63	40.20	8	812	0.98%
2023/03/24	2	40.10	21	40.20	40.55	-19	791	-2.40%
2023/03/23	3	39.58	5	39.61	39.50	-2	747	-0.27%
2023/03/22	3	39.35	5	39.57	39.40	-2	751	-0.27%
2023/03/21	1	39.25	4	39.43	39.30	-3	747	-0.40%
2023/03/20	1.1	38.93	4	39.23	39.25	-2.9	741	-0.39%
2023/03/17	1	38.85	4	39.11	39.05	-3	737	-0.41%
2023/03/16	8	38.89	2	39.08	38.80	6	731	0.82%
2023/03/15	9	39.22	8	39.36	39.05	1	726	0.14%
2023/03/14	1	39.10	7	39.00	39.00	-6	723	-0.83%
2023/03/13	2	38.63	0	0.00	38.65	2	715	0.28%
2023/03/10	15	38.99	4	39.08	38.85	11	712	1.54%
2023/03/09	13	39.70	3	40.15	39.40	10	703	1.42%
2023/03/08	3	39.30	35	39.86	40.00	-32	700	-4.57%
2023/03/07	5.1	39.40	1.1	39.58	39.55	4	686	0.58%
2023/03/06	26	39.30	13.1	39.51	39.40	12.9	679	1.90%
2023/03/03	4	39.08	11	39.10	39.10	-7	660	-1.06%
2023/03/02	6	38.53	6	38.76	38.75	0	642	0.00%
2023/03/01	8.1	38.37	7.2	38.58	38.65	0.9	641	0.14%
2023/02/24	12	38.57	24	38.61	38.50	-12	635	-1.89%
2023/02/23	4	38.83	2	39.05	38.85	2	622	0.32%
2023/02/22	14	38.81	5	38.94	39.05	9	613	1.47%
2023/02/21	6	38.98	24	38.80	39.20	-18	601	-2.99%
2023/02/20	2	37.93	12	37.87	38.05	-10	566	-1.77%
2023/02/17	0	0.00	4	37.48	37.55	-4	560	-0.71%
2023/02/16	3	37.25	4	37.28	37.30	-1	564	-0.18%
2023/02/15	2	36.98	2	37.13	37.10	0	570	0.00%
2023/02/14	2	36.83	1	37.05	37.00	1	570	0.18%
2023/02/13	9	36.91	4	37.08	36.90	5	569	0.88%
2023/02/10	3	37.17	0	0.00	37.15	3	566	0.53%
2023/02/09	9	37.50	1	37.90	37.30	8	558	1.43%
2023/02/08	9.2	37.77	19	37.79	37.90	-9.8	547	-1.79%
2023/02/07	17	37.49	0	0.00	37.40	17	530	3.21%
2023/02/06	19	37.60	8	37.70	37.70	11	525	2.09%
2023/02/03	5.1	38.05	1	38.30	38.10	4.1	520	0.78%
2023/02/01	1	37.60	0	0.00	37.60	1	498	0.20%
2023/01/30	6	36.89	6	37.15	37.25	0	481	0.00%
2023/01/17	3	36.80	0.5	37.00	37.00	2.5	478	0.52%
2023/01/12	2	37.25	0	0.00	37.10	2	506	0.39%
2023/01/06	0	0.00	1	37.30	37.20	-1	517	-0.19%
2023/01/05	0	0.00	2	37.08	37.40	-2	525	-0.38%
2023/01/04	4	36.86	1	36.95	36.80	3	532	0.56%
2023/01/03	1	36.70	0	0.00	36.65	1	540	0.19%
2022/12/30	1	36.70	1	36.95	36.95	0	540	0.00%
2022/12/27	2	37.80	0	0.00	37.80	2	545	0.37%
2022/12/22	1	37.10	0	0.00	37.15	1	564	0.18%
2022/12/20	6	37.48	0	0.00	37.30	6	590	1.02%
2022/12/19	1	38.00	0	0.00	37.80	1	609	0.16%
2022/12/16	9	38.17	4	38.43	38.10	5	616	0.81%
2022/12/15	4	38.58	6	38.76	38.50	-2	617	-0.32%
2022/12/14	0	0.00	7	38.36	38.50	-7	615	-1.14%
2022/12/12	0	0.00	2	37.60	37.80	-2	615	-0.33%
2022/12/09	2	38.03	2	38.28	38.00	0	621	0.00%
2022/12/08	1	38.00	1	38.25	38.00	0	622	0.00%
2022/12/07	2	37.60	0	0.00	37.70	2	622	0.32%
2022/12/06	6	38.06	1	38.25	37.70	5	620	0.81%
2022/12/05	3.1	38.22	1	38.45	38.30	2.1	618	0.34%
2022/12/02	1	38.30	0	0.00	38.30	1	617	0.16%
2022/12/01	0.1	37.70	0	0.00	37.70	0.1	618	0.02%
2022/11/28	0	0.00	3	36.85	36.90	-3	610	-0.49%
2022/11/25	0.1	37.10	0	0.00	37.05	0.1	613	0.01%
2022/11/17	2	37.25	0	0.00	37.30	2	642	0.31%
2022/11/14	0	0.00	1	36.90	36.90	-1	663	-0.15%
2022/11/07	0.1	35.95	1	36.00	35.70	-1	741	-0.13%
2022/10/24	0	0.00	1	35.35	35.05	-1	975	-0.10%
2022/10/19	1	35.50	0	0.00	35.10	1	979	0.10%
2022/10/14	0	0.00	1	33.90	34.55	-1	987	-0.10%
2022/10/13	0	0.00	3	33.05	33.20	-3	1,001	-0.30%
2022/10/12	0.2	34.30	0	0.00	34.00	0.2	999	0.02%
2022/10/11	0.3	34.35	0	0.00	34.10	0.3	1,007	0.03%
2022/10/06	0.1	35.10	0	0.00	35.20	0.1	1,046	0.00%
2022/10/05	0.1	35.40	0	0.00	35.15	0.1	1,063	0.00%
2022/10/04	0.1	35.05	0	0.00	35.05	0.1	1,075	0.00%
2022/09/28	4.1	34.48	0	0.00	34.30	4.1	1,096	0.37%
2022/09/22	0	0.00	5	37.75	37.60	-5	1,120	-0.45%
2022/09/21	8	38.29	3	38.57	38.05	5	1,125	0.44%
2022/09/20	1	38.50	4	38.60	38.60	-3	1,133	-0.26%
2022/09/19	0	0.00	1	38.05	38.15	-1	1,142	-0.09%
2022/09/16	2	37.90	0	0.00	37.60	2	1,150	0.17%
2022/09/15	2	38.00	1	38.45	37.80	1	1,161	0.09%
2022/09/14	0	0.00	6	37.70	37.80	-6	1,169	-0.51%
2022/09/13	3.1	38.30	3	38.55	38.15	0.1	1,177	0.01%
2022/09/08	1	37.60	0	0.00	37.85	1	1,213	0.08%
2022/09/07	10	37.45	0	0.00	37.40	10	1,225	0.82%
2022/09/06	2	38.25	0	0.00	38.15	2	1,231	0.16%
2022/09/05	3	38.50	0	0.00	38.40	3	1,248	0.24%
2022/09/02	3	38.70	2	38.95	38.80	1	1,261	0.08%
2022/09/01	6	38.85	2	38.90	38.90	4	1,278	0.31%
2022/08/31	4	38.73	9	39.10	39.35	-5	1,282	-0.39%
2022/08/30	0	0.00	4	38.80	38.75	-4	1,284	-0.31%
2022/08/29	8	38.38	3	38.45	38.40	5	1,285	0.39%
2022/08/26	6	38.94	0	0.00	39.00	6	1,284	0.47%
2022/08/25	1	38.90	9	39.01	39.20	-8	1,287	-0.62%
2022/08/24	2	38.35	2	38.60	38.40	0	1,297	0.00%
2022/08/23	8	38.58	0	0.00	38.40	8	1,303	0.61%
2022/08/22	16	39.18	1	39.30	39.05	15	1,299	1.15%
2022/08/19	1	39.60	14	39.52	39.65	-13	1,296	-1.00%
2022/08/18	5	38.51	13.1	38.90	39.15	-8.1	1,288	-0.63%
2022/08/17	9	38.83	1	39.25	38.65	8	1,281	0.62%
2022/08/15	1	39.40	5	39.18	39.40	-4	1,265	-0.32%
2022/08/12	0.4	39.15	0	0.00	38.70	0.4	1,252	0.03%
2022/08/08	0	0.00	1	36.90	37.05	-1	1,254	-0.08%
2022/08/05	3	36.90	0	0.00	37.00	3	1,284	0.23%
2022/08/03	2.1	36.60	0	0.00	36.55	2.1	1,297	0.16%
2022/08/02	0.1	41.25	0	0.00	40.95	0.1	1,230	0.01%
2022/08/01	2	41.65	1	41.65	41.50	1	1,222	0.08%
2022/07/29	1	41.65	2	41.60	41.55	-1	1,204	-0.08%
2022/07/28	2	41.45	0	0.00	41.50	2	1,222	0.16%
2022/07/27	5	41.17	0	0.00	41.15	5	1,230	0.41%
2022/07/25	1	41.60	0	0.00	41.75	1	1,263	0.08%
2022/07/22	0	0.00	7	42.15	42.00	-7	1,277	-0.55%
2022/07/20	1.1	41.91	0	0.00	41.85	1.1	1,297	0.08%
2022/07/19	0	0.00	2	41.55	41.75	-2	1,306	-0.15%
2022/07/18	1	41.40	4	41.69	41.90	-3	1,314	-0.23%
2022/07/15	11	41.09	2	41.40	41.25	9	1,318	0.68%
2022/07/13	6	39.31	0	0.00	39.20	6	1,328	0.45%
2022/07/12	0	0.00	1	38.65	38.65	-1	1,318	-0.08%
2022/07/07	5	38.50	0	0.00	39.65	5	1,328	0.38%
2022/07/04	1	39.30	0	0.00	39.15	1	1,378	0.07%
2022/06/30	2	41.30	0	0.00	41.25	2	1,384	0.14%
2022/06/20	0	0.00	1	41.90	41.50	-1	1,560	-0.06%
2022/06/14	0.1	42.60	0	0.00	42.60	0.1	1,584	0.01%
2022/06/13	0	0.00	2	43.30	43.15	-2	1,583	-0.13%
2022/06/09	1	44.60	0	0.00	44.75	1	1,592	0.06%
2022/06/07	1	44.55	0	0.00	44.95	1	1,608	0.06%
2022/06/02	1	44.75	0	0.00	44.75	1	1,660	0.06%
2022/05/30	1	44.95	0	0.00	45.05	1	1,748	0.06%
2022/05/27	2.1	44.33	0	0.00	44.10	2.1	1,782	0.12%
2022/05/26	0.1	44.30	0	0.00	44.05	0.1	1,821	0.01%
2022/05/25	0.1	44.40	0	0.00	44.20	0.1	1,871	0.01%
2022/05/24	0.1	44.60	0	0.00	44.15	0.1	1,958	0.00%
2022/05/23	0.1	45.00	0	0.00	45.00	0.1	1,977	0.00%
2022/05/18	1	45.00	0	0.00	45.20	1	2,127	0.05%
2022/05/09	0.3	42.00	3	42.20	41.80	-2.7	2,620	-0.10%
2022/05/06	0.1	43.60	0	0.00	43.70	0.1	2,652	0.00%
2022/05/03	5	43.43	0	0.00	43.50	5	2,861	0.17%
2022/04/29	3.1	43.26	0	0.00	43.25	3.1	2,999	0.10%
2022/04/27	2	43.10	0	0.00	43.05	2	3,817	0.05%
2022/04/25	0.1	44.30	0	0.00	44.00	0.1	4,651	0.00%
2022/04/22	0.1	45.40	0	0.00	45.30	0.1	4,905	0.00%
2022/04/20	2.1	45.40	0	0.00	45.50	2.1	5,144	0.04%
2022/04/19	1	45.90	1	46.20	45.90	0	5,183	0.00%
2022/04/15	2	45.65	0	0.00	46.05	2	5,231	0.04%
2022/04/14	5.1	46.20	0	0.00	46.05	5.1	5,257	0.10%
2022/04/12	1.1	45.39	0	0.00	45.40	1.1	5,282	0.02%
2022/04/11	0.1	46.60	0	0.00	46.35	0.1	5,295	0.00%
2022/04/08	0.1	47.70	0	0.00	47.50	0.1	5,367	0.00%
2022/04/07	7	47.70	0	0.00	47.15	7	5,386	0.13%
2022/04/06	1	48.25	0	0.00	48.15	1	5,368	0.02%
2022/04/01	6	48.42	1	48.40	48.40	5	5,383	0.09%
2022/03/30	1.7	48.82	0	0.00	48.55	1.7	5,405	0.03%
2022/03/29	2.1	49.02	0	0.00	49.00	2.1	5,372	0.04%
2022/03/24	1	50.20	0	0.00	50.10	1	5,298	0.02%
2022/03/23	0	0.00	1	50.20	50.00	-1	5,293	-0.02%
2022/03/22	0	0.00	1	50.10	50.10	-1	5,296	-0.02%
2022/03/21	4	49.73	0	0.00	49.65	4	5,306	0.08%
2022/03/17	0	0.00	3	48.98	49.00	-3	5,339	-0.06%
2022/03/14	2.1	48.28	1	48.45	48.50	1.1	5,357	0.02%
2022/03/09	2.1	46.98	3	47.45	47.65	-0.9	5,446	-0.02%
2022/03/08	14.1	47.57	17	47.42	46.70	-3	5,505	-0.05%
2022/03/07	6	47.91	3	47.73	48.00	3	5,519	0.05%
2022/03/04	2	50.00	0	0.00	49.50	2	5,546	0.04%
2022/03/03	0	0.00	15	50.40	50.20	-15	5,607	-0.27%
2022/03/02	2	50.30	8	49.90	50.20	-6	5,742	-0.10%
2022/03/01	3	50.12	11	50.75	50.60	-8	5,917	-0.14%
2022/02/25	1.1	49.98	13	50.08	49.60	-12	6,680	-0.18%
2022/02/24	62	49.67	3	49.70	49.60	59	6,893	0.86%
2022/02/23	3	51.27	0	0.00	51.40	3	6,855	0.04%
2022/02/22	9	51.39	16	50.89	50.70	-7	6,845	-0.10%
2022/02/21	12	52.11	0	0.00	52.10	12	6,781	0.18%
2022/02/18	5	52.98	0	0.00	53.00	5	6,731	0.07%
2022/02/17	3	53.37	1	52.90	52.90	2	6,720	0.03%
2022/02/16	8	53.39	0	0.00	53.10	8	6,713	0.12%
2022/02/15	23	53.77	6	53.65	53.10	17	6,681	0.25%
2022/02/14	19	54.49	6	54.82	54.10	13	6,610	0.20%
2022/02/11	14	56.26	16	56.50	56.20	-2	6,546	-0.03%
2022/02/10	38	56.66	12	57.06	55.70	26	6,492	0.40%
2022/02/09	11	55.66	13	55.89	56.30	-2	6,326	-0.03%
2022/02/08	11	54.80	18	54.86	54.50	-7	6,208	-0.11%
2022/02/07	9	54.00	0	0.00	53.70	9	6,166	0.15%
2022/01/26	4	53.70	1	53.90	53.60	3	6,104	0.05%
2022/01/25	1	53.70	0	0.00	53.50	1	6,099	0.02%
2022/01/24	1	53.00	4	54.78	54.90	-3	6,050	-0.05%
2022/01/21	17	55.09	100	54.92	54.40	-83	5,925	-1.40%
2022/01/20	151	56.91	30	57.19	56.30	121	5,727	2.11%	大買/鉅額交易
2022/01/19	14	56.57	136	57.24	57.00	-122	5,085	-2.40%	大賣/鉅額交易
2022/01/18	13	56.21	28	56.66	57.00	-15	4,777	-0.31%
2022/01/17	28	53.13	11.3	54.28	54.60	16.7	4,262	0.39%
2022/01/14	8.3	51.73	5	52.56	51.80	3.3	4,001	0.08%
2022/01/13	4	53.48	1	53.40	53.40	3	3,883	0.08%
2022/01/12	4	52.35	5	52.00	52.20	-1	3,800	-0.03%
2022/01/11	2	51.85	0	0.00	51.70	2	3,765	0.05%
2022/01/10	92	52.34	0	0.00	52.50	92	3,739	2.46%
2022/01/07	3	51.77	0	0.00	51.80	3	3,717	0.08%
2022/01/06	1	52.70	6	52.67	52.20	-5	3,687	-0.14%
2022/01/03	1	54.10	7	53.86	53.40	-6	3,671	-0.16%
2021/12/30	5	52.46	0	0.00	52.70	5	3,581	0.14%
2021/12/29	0	0.00	1	52.30	52.30	-1	3,575	-0.03%
2021/12/27	0	0.00	4	52.50	52.50	-4	3,601	-0.11%
2021/12/24	2	52.00	0	0.00	51.90	2	3,593	0.06%
2021/12/23	1	52.00	3	52.07	52.00	-2	3,597	-0.06%
2021/12/22	3	51.63	1	51.70	51.60	2	3,630	0.06%
2021/12/21	1	51.40	2	51.20	51.30	-1	3,635	-0.03%
2021/12/20	1	50.50	0	0.00	50.60	1	3,665	0.03%
2021/12/16	0	0.00	1	51.30	51.10	-1	3,754	-0.03%
2021/12/14	1	50.20	0	0.00	50.40	1	3,783	0.03%
2021/12/10	1	51.40	0	0.00	51.30	1	3,771	0.03%
2021/12/09	0	0.00	1	51.80	51.70	-1	3,765	-0.03%
2021/12/07	4	52.03	0	0.00	52.20	4	3,747	0.11%
2021/12/06	2	51.75	1	51.90	51.90	1	3,721	0.03%
2021/12/03	0	0.00	2	51.60	51.80	-2	3,754	-0.05%
2021/12/02	3	51.83	0	0.00	51.00	3	3,808	0.08%
2021/12/01	1	51.50	2	51.75	51.90	-1	3,808	-0.03%
2021/11/30	2	51.00	5	51.50	51.30	-3	3,856	-0.08%
2021/11/29	3	49.70	0	0.00	50.30	3	3,835	0.08%
2021/11/26	4	50.70	6	51.17	50.10	-2	3,817	-0.05%
2021/11/25	39	53.10	32	52.43	52.40	7	3,739	0.19%
2021/11/24	29	55.97	11	56.64	54.00	18	3,584	0.50%
2021/11/23	2	56.80	8	57.30	57.30	-6	2,883	-0.21%
2021/11/19	0	0.00	1	51.30	51.00	-1	2,758	-0.04%
2021/11/18	0	0.00	4	52.00	50.90	-4	2,832	-0.14%
2021/11/17	1	50.60	0	0.00	50.90	1	2,906	0.03%
2021/11/12	1	50.30	1	50.60	50.50	0	3,182	0.00%
2021/11/11	1	50.50	1	50.10	50.00	0	3,254	0.00%
2021/11/09	25.1	49.75	0	0.00	49.75	25.1	3,417	0.73%
2021/11/08	1	50.70	5	50.62	50.80	-4	3,475	-0.12%
2021/11/04	0	0.00	6	51.28	51.10	-6	3,904	-0.15%
2021/11/03	0	0.00	10	50.50	50.50	-10	4,078	-0.25%
2021/11/02	14	50.91	3	50.27	50.00	11	4,176	0.26%
2021/11/01	8	50.63	3	50.80	51.00	5	4,254	0.12%
2021/10/29	0	0.00	3	49.75	49.50	-3	4,507	-0.07%
2021/10/27	0	0.00	1	48.70	48.80	-1	4,876	-0.02%
2021/10/26	2	48.95	2	49.00	48.70	0	5,136	0.00%
2021/10/21	0.1	47.10	0	0.00	47.00	0.1	5,839	0.00%
2021/10/20	2	47.68	2	48.10	47.55	0	6,160	0.00%
2021/10/18	1.1	46.20	0	0.00	46.30	1.1	6,716	0.02%
2021/10/15	0	0.00	1	45.60	45.95	-1	7,116	-0.01%
2021/10/14	1	45.00	7	45.12	45.15	-6	7,203	-0.08%
2021/10/13	6.2	44.92	0	0.00	44.65	6.2	7,295	0.08%
2021/10/12	5.4	44.87	0	0.00	45.05	5.4	7,380	0.07%
2021/10/08	41	46.79	0	0.00	46.05	41	7,430	0.55%
2021/10/05	0	0.00	1	45.30	46.30	-1	8,229	-0.01%
2021/10/01	0	0.00	1	46.95	46.55	-1	8,601	-0.01%
2021/09/30	3	47.87	10	47.70	47.70	-7	8,635	-0.08%
2021/09/29	11.1	48.41	1	48.60	47.50	10.1	8,701	0.12%
2021/09/28	0	0.00	1	49.60	49.60	-1	8,753	-0.01%
2021/09/27	4	49.49	1.1	49.36	49.35	2.9	8,799	0.03%
2021/09/24	1	50.30	0	0.00	50.10	1	8,835	0.01%
2021/09/23	5.1	49.27	0	0.00	49.20	5.1	8,824	0.06%
2021/09/22	2	49.80	2	50.25	49.70	0	8,859	0.00%
2021/09/17	1	50.50	1	51.20	51.00	0	8,927	0.00%
2021/09/16	2	50.95	1	51.40	50.90	1	9,172	0.01%
2021/09/15	3	51.03	0	0.00	51.00	3	9,445	0.03%
2021/09/14	1	52.30	0	0.00	52.30	1	9,541	0.01%
2021/09/13	50	52.90	1	53.20	52.50	49	9,638	0.51%
2021/09/10	5.1	52.37	0	0.00	52.50	5.1	9,751	0.05%
2021/09/09	2	52.45	0	0.00	52.90	2	9,810	0.02%
2021/09/08	0	0.00	1	52.00	51.40	-1	9,874	-0.01%
2021/09/07	5.1	52.46	1	53.40	53.80	4.1	9,859	0.04%
2021/09/06	7	53.79	7.1	54.30	53.60	-0.1	9,888	0.00%
2021/09/03	4	54.20	1	56.00	54.90	3	10,022	0.03%
2021/09/02	2	55.90	1	55.90	55.30	1	10,037	0.01%
2021/09/01	1	57.20	3	57.07	57.30	-2	10,045	-0.02%
2021/08/31	3	54.93	1	54.60	55.40	2	10,046	0.02%
2021/08/30	1.1	55.03	0	0.00	55.80	1.1	10,042	0.01%
2021/08/27	3	55.63	1	55.40	55.90	2	10,095	0.02%
2021/08/26	12	55.25	11	54.66	55.30	1	10,084	0.01%
2021/08/25	1	55.00	4	55.08	55.30	-3	10,131	-0.03%
2021/08/24	11	53.05	11	53.86	52.90	0	10,063	0.00%
2021/08/20	1	51.70	2	51.50	51.80	-1	9,996	-0.01%
2021/08/19	4.1	50.70	6	51.12	51.00	-2	10,086	-0.02%
2021/08/18	9	55.04	5	55.02	55.50	4	10,269	0.04%
2021/08/17	7	54.76	1	53.70	53.70	6	10,262	0.06%
2021/08/16	2	56.00	4	56.90	56.20	-2	10,260	-0.02%
2021/08/13	4	57.18	3	56.50	56.30	1	10,209	0.01%
2021/08/12	1	57.00	1	57.90	57.80	0	10,116	0.00%
2021/08/11	15	58.50	13	58.15	56.70	2	10,071	0.02%
2021/08/10	3	62.37	2	62.55	62.90	1	9,811	0.01%
2021/08/09	7	63.71	7	63.56	63.00	0	9,735	0.00%
2021/08/06	3	66.47	6	66.65	66.50	-3	9,614	-0.03%
2021/08/05	2	67.70	3	67.87	67.90	-1	9,582	-0.01%
2021/08/04	11.1	68.02	21	67.63	67.20	-9.9	9,543	-0.10%
2021/08/03	15	65.46	11	65.60	66.00	4	9,336	0.04%
2021/08/02	1	63.90	1	63.90	64.10	0	9,122	0.00%
2021/07/30	11	63.76	22	63.52	62.60	-11	9,012	-0.12%
2021/07/29	16	63.18	7	62.59	64.50	9	8,776	0.10%
2021/07/28	2	59.65	1	58.70	59.70	1	8,538	0.01%
2021/07/27	3	62.70	6	63.55	62.60	-3	8,470	-0.04%
2021/07/26	26	62.90	26	62.36	63.90	0	8,311	0.00%
2021/07/23	6	60.23	5	61.12	59.70	1	8,023	0.01%
2021/07/22	7	59.07	2	60.70	59.40	5	7,767	0.06%
2021/07/21	9	59.13	130	58.23	60.40	-121	7,496	-1.61%	大賣/鉅額交易
2021/07/20	60	56.52	1	56.30	55.90	59	7,109	0.83%
2021/07/19	1	57.70	0	0.00	57.70	1	7,067	0.01%
2021/07/14	1	55.50	27	56.41	55.90	-26	7,063	-0.37%
2021/07/13	12	56.26	16	56.64	55.60	-4	7,010	-0.06%
2021/07/12	66	57.07	23	57.10	57.10	43	6,831	0.63%
2021/07/09	12	55.83	12	56.01	56.10	0	6,422	0.00%
2021/07/08	0	0.00	1	52.70	53.40	-1	6,169	-0.02%
2021/07/07	1	52.70	0	0.00	52.60	1	6,308	0.02%
2021/07/06	3	52.23	10	52.99	52.00	-7	6,386	-0.11%
2021/07/05	6	53.95	0	0.00	54.20	6	6,544	0.09%
2021/07/02	0	0.00	3	52.07	52.70	-3	6,563	-0.05%
2021/07/01	3	51.87	1	52.00	51.00	2	6,638	0.03%
2021/06/30	1	52.60	3	52.43	52.70	-2	6,777	-0.03%
2021/06/29	5	52.96	0	0.00	52.60	5	6,773	0.07%
2021/06/28	3	53.20	3	53.03	53.20	0	6,831	0.00%
2021/06/25	17	55.39	18	55.77	54.50	-1	6,782	-0.01%
2021/06/24	5	53.98	8	53.96	54.80	-3	6,558	-0.05%
2021/06/23	1	52.30	7	52.06	51.70	-6	6,311	-0.10%
2021/06/22	4	51.30	8	51.30	50.20	-4	6,215	-0.06%
2021/06/21	5	50.62	3.3	51.07	50.50	1.8	6,142	0.03%
2021/06/18	1	50.20	5	50.46	50.10	-4	6,085	-0.07%
2021/06/16	2	49.40	1	49.40	49.45	1	5,999	0.02%
2021/06/15	2	49.65	1	50.10	49.95	1	5,978	0.02%
2021/06/11	2	49.20	8	50.63	48.80	-6	5,938	-0.10%
2021/06/09	4	48.58	1	48.40	48.40	3	5,698	0.05%
2021/06/08	0	0.00	1	48.90	48.80	-1	5,660	-0.02%
2021/06/07	4	47.84	0	0.00	47.80	4	5,618	0.07%
2021/06/04	0	0.00	2	47.90	48.40	-2	5,589	-0.04%
2021/06/03	0	0.00	20	47.60	47.65	-20	5,497	-0.36%
2021/06/02	13	47.10	12	47.30	46.85	1	5,427	0.02%
2021/06/01	3	46.70	1	46.65	46.60	2	5,375	0.04%
2021/05/31	12	45.92	6	45.84	45.80	6	5,399	0.11%
2021/05/28	3	45.87	0	0.00	46.10	3	5,434	0.06%
2021/05/27	30	46.14	25	45.53	45.85	5	5,402	0.09%
2021/05/26	2	45.85	3	45.10	45.25	-1	5,294	-0.02%
2021/05/25	6	44.10	6	44.26	44.75	0	5,043	0.00%
2021/05/24	3	42.60	17	42.46	44.95	-14	4,959	-0.28%
2021/05/21	5	41.78	19	42.22	42.00	-14	4,964	-0.28%
2021/05/20	5	41.35	2	40.90	41.50	3	5,067	0.06%
2021/05/19	2	41.20	0	0.00	41.05	2	5,088	0.04%
2021/05/18	0	0.00	5	39.65	41.45	-5	5,064	-0.10%
2021/05/17	10	39.07	1	40.00	38.55	9	5,074	0.18%
2021/05/14	15	41.10	1	41.25	41.15	14	5,108	0.27%
2021/05/13	4	38.61	5	39.55	39.45	-1	5,075	-0.02%
2021/05/12	3.1	38.17	0	0.00	39.00	3.1	5,033	0.06%
2021/05/11	2.2	42.05	0	0.00	41.45	2.2	4,959	0.04%
2021/05/06	3.1	43.49	0	0.00	43.00	3.1	5,001	0.06%
2021/05/05	1	43.65	1	44.25	43.10	0	5,031	0.00%
2021/05/04	4.1	45.65	6	44.80	43.95	-1.9	5,044	-0.04%
2021/04/29	2	46.70	7	46.96	46.35	-5	4,967	-0.10%
2021/04/28	0	0.00	6	46.28	46.70	-6	5,051	-0.12%
2021/04/27	6	46.24	51	46.25	46.25	-45	5,391	-0.83%
2021/04/26	1	46.50	0	0.00	46.50	1	5,438	0.02%
2021/04/23	0	0.00	4	46.06	46.55	-4	5,508	-0.07%
2021/04/22	8	46.20	5	46.28	45.70	3	5,577	0.05%
2021/04/21	1.2	47.13	11	47.12	47.15	-9.8	5,607	-0.18%
2021/04/20	5	47.86	11	48.05	48.00	-6	5,604	-0.11%
2021/04/19	8	47.33	6	47.52	47.80	2	5,683	0.04%
2021/04/16	8	46.88	8	46.94	47.20	0	5,735	0.00%
2021/04/15	8	46.35	13	46.43	46.65	-5	5,874	-0.09%
2021/04/14	3	46.10	4	45.73	46.80	-1	6,095	-0.02%
2021/04/13	10.1	49.16	24	49.01	47.60	-13.9	6,416	-0.22%
2021/04/12	8	50.39	1	50.90	50.40	7	7,170	0.10%
2021/04/09	23	49.27	15	49.29	50.20	8	7,646	0.10%
2021/04/08	4	49.16	12	48.89	49.05	-8	7,945	-0.10%
2021/04/07	14	47.93	1	48.15	48.40	13	7,898	0.16%
2021/04/06	2	47.63	1	47.70	47.55	1	7,916	0.01%
2021/04/01	1	45.95	0	0.00	45.90	1	7,836	0.01%
2021/03/31	51	46.88	0	0.00	46.20	51	7,815	0.65%
2021/03/30	8	45.80	12	45.91	46.10	-4	7,685	-0.05%
2021/03/26	3	44.85	4	45.40	45.00	-1	7,608	-0.01%
2021/03/24	0	0.00	7	45.86	45.60	-7	7,572	-0.09%
2021/03/23	4	45.63	0	0.00	45.50	4	7,552	0.05%
2021/03/22	7.1	45.77	2	46.15	45.85	5.1	7,491	0.07%
2021/03/19	0	0.00	2	45.70	45.70	-2	7,454	-0.03%
2021/03/18	1	45.55	5	45.15	45.55	-4	7,432	-0.05%
2021/03/17	20	45.60	2	45.90	44.95	18	7,457	0.24%
2021/03/15	0	0.00	1	45.20	45.25	-1	7,476	-0.01%
2021/03/12	2	44.65	0	0.00	44.90	2	7,480	0.03%
2021/03/10	1	44.55	0	0.00	44.65	1	7,761	0.01%
2021/03/09	1	42.85	1	43.85	43.50	0	7,775	0.00%
2021/03/08	1	43.80	6	43.77	43.40	-5	7,863	-0.06%
2021/03/04	4	45.14	3	44.95	44.70	1	7,869	0.01%
2021/03/02	2	43.50	0	0.00	43.25	2	7,803	0.03%
2021/02/26	5	44.05	4	43.75	43.95	1	7,831	0.01%
2021/02/25	1	45.00	0	0.00	45.00	1	7,811	0.01%
2021/02/24	4	45.14	5	45.15	44.90	-1	7,801	-0.01%
2021/02/23	1	45.70	2	44.95	45.80	-1	7,742	-0.01%
2021/02/22	6	45.85	8.2	45.74	46.00	-2.2	7,717	-0.03%
2021/02/19	3	43.92	2	43.93	44.15	1	7,638	0.01%
2021/02/18	1	43.70	0	0.00	43.60	1	7,631	0.01%
2021/02/17	0.2	42.75	0	0.00	43.00	0.2	7,624	0.00%
2021/02/05	0	0.00	7	42.65	42.65	-7	7,577	-0.09%
2021/02/04	1	43.90	5	43.91	44.10	-4	7,503	-0.05%
2021/02/03	3	43.00	4	43.24	42.95	-1	7,483	-0.01%
2021/02/02	3	42.90	0	0.00	42.90	3	7,457	0.04%
2021/01/29	1	43.20	0	0.00	41.50	1	7,378	0.01%
2021/01/28	2.1	42.55	0	0.00	43.20	2.1	7,331	0.03%
2021/01/27	3.1	43.32	1	43.50	43.45	2.1	7,299	0.03%
2021/01/26	3	44.57	0	0.00	44.15	3	7,265	0.04%
2021/01/25	0.1	44.50	0	0.00	45.05	0.1	7,236	0.00%
2021/01/22	1	45.50	2	45.40	45.45	-1	7,200	-0.01%
2021/01/21	7	45.31	6	45.57	45.25	1	7,218	0.01%
2021/01/20	2.1	46.31	5	45.88	44.30	-2.9	7,129	-0.04%
2021/01/19	1	44.60	21	44.66	44.50	-20	6,758	-0.30%
2021/01/18	2	43.65	0	0.00	44.75	2	6,695	0.03%
2021/01/15	5	44.10	0	0.00	44.15	5	6,616	0.08%
2021/01/13	6	44.64	1	44.80	45.00	5	6,443	0.08%
2021/01/12	4	44.54	3	44.83	44.30	1	6,399	0.02%
2021/01/11	3	44.73	0	0.00	45.05	3	6,261	0.05%
2021/01/08	3	44.37	3	43.97	44.45	0	6,214	0.00%
2021/01/07	11	45.67	1	45.95	45.40	10	6,082	0.16%
2021/01/06	2	46.20	7	46.86	45.15	-5	5,991	-0.08%
2021/01/05	18.5	48.60	4	48.19	48.70	14.5	5,576	0.26%
2021/01/04	21	45.60	5	45.82	46.40	16	4,678	0.34%
2020/12/31	1	42.20	30	41.76	42.20	-29	4,107	-0.71%
2020/12/29	4	39.04	5	39.60	38.50	-1	3,524	-0.03%
2020/12/28	1	38.45	2	38.58	39.05	-1	3,405	-0.03%
2020/12/25	1	37.60	0	0.00	37.30	1	3,293	0.03%
2020/12/24	1	37.20	0	0.00	37.60	1	3,282	0.03%
2020/12/22	4	36.65	0	0.00	36.65	4	3,293	0.12%
2020/12/18	4	37.10	0	0.00	37.20	4	3,324	0.12%
2020/12/17	0	0.00	4	37.35	37.25	-4	3,346	-0.12%
2020/12/16	0	0.00	4	37.45	37.50	-4	3,369	-0.12%
2020/12/11	1	37.35	0	0.00	37.65	1	3,482	0.03%
2020/12/09	3	38.93	0	0.00	39.10	3	3,514	0.09%
2020/12/08	0	0.00	2	38.30	38.30	-2	3,449	-0.06%
2020/12/07	1	38.70	0	0.00	38.45	1	3,477	0.03%
2020/12/04	1	39.00	4	39.15	39.00	-3	3,414	-0.09%
2020/12/02	2	37.63	3	37.58	37.80	-1	3,301	-0.03%
2020/12/01	4	37.05	0	0.00	37.30	4	3,383	0.12%
2020/11/30	6	37.51	5	37.35	37.00	1	3,463	0.03%
2020/11/27	0	0.00	2	37.20	37.45	-2	3,488	-0.06%
2020/11/26	2	36.48	0	0.00	36.55	2	3,481	0.06%
2020/11/24	1	37.25	0	0.00	37.15	1	3,425	0.03%
2020/11/23	0	0.00	1	37.50	37.70	-1	3,448	-0.03%
2020/11/18	2	37.65	0	0.00	37.60	2	3,489	0.06%
2020/11/16	1	37.70	2	37.90	37.85	-1	3,631	-0.03%
2020/11/13	0	0.00	2	37.88	38.05	-2	3,733	-0.05%
2020/11/12	3	37.67	1	38.10	37.45	2	4,008	0.05%
2020/11/11	1	37.70	1	38.00	37.75	0	4,167	0.00%
2020/11/10	1	37.70	0	0.00	37.75	1	4,220	0.02%
2020/11/09	3	38.10	3	37.88	38.20	0	4,247	0.00%
2020/11/03	0	0.00	3	38.20	38.90	-3	4,240	-0.07%
2020/11/02	1	37.15	0	0.00	37.70	1	4,234	0.02%
2020/10/30	2	38.10	3	38.55	37.90	-1	4,263	-0.02%
2020/10/29	2	38.20	0	0.00	39.05	2	4,282	0.05%
2020/10/28	1	39.50	1	39.50	39.50	0	4,318	0.00%
2020/10/26	0	0.00	0.1	39.00	39.00	-0.1	4,526	0.00%
2020/10/15	0	0.00	9	38.99	39.45	-9	4,569	-0.20%
2020/10/14	4	39.04	23	38.45	38.75	-19	4,517	-0.42%
2020/10/13	0	0.00	1	38.15	38.55	-1	4,346	-0.02%
2020/10/12	0	0.00	21	38.32	38.65	-21	4,340	-0.48%
2020/10/07	1	38.40	0	0.00	38.00	1	4,419	0.02%
2020/10/06	0	0.00	12	38.05	38.30	-12	4,572	-0.26%
2020/09/30	0	0.00	3	37.10	37.00	-3	4,620	-0.06%
2020/09/28	0	0.00	1	35.55	36.00	-1	4,623	-0.02%
2020/09/25	1	35.55	6	35.12	35.30	-5	4,643	-0.11%
2020/09/24	14	36.04	1	36.20	36.25	13	4,616	0.28%
2020/09/23	3	37.00	3	37.35	37.05	0	4,580	0.00%
2020/09/22	12	36.70	10	37.06	36.55	2	4,576	0.04%
2020/09/21	1	37.45	0	0.00	37.40	1	4,539	0.02%
2020/09/18	5	39.00	5	38.35	38.45	0	4,530	0.00%
2020/09/17	0	0.00	3	38.90	38.90	-3	4,528	-0.07%
2020/09/16	10	38.35	2	38.30	38.25	8	4,499	0.18%
2020/09/14	5	37.10	1	37.80	37.90	4	4,497	0.09%
2020/09/10	2	37.80	2	37.43	36.70	0	4,469	0.00%
2020/09/09	2	36.85	1	36.75	36.90	1	4,396	0.02%
2020/09/08	3	37.72	2	37.23	37.45	1	4,383	0.02%
2020/09/04	2	38.13	9	38.04	38.40	-7	4,253	-0.16%
2020/09/03	2	37.13	0	0.00	37.35	2	4,080	0.05%
2020/09/02	5	36.09	3	36.53	36.65	2	4,003	0.05%
2020/09/01	1	35.70	2	35.40	35.70	-1	3,962	-0.03%
2020/08/31	3	34.90	2	35.00	34.55	1	3,947	0.03%
2020/08/28	2.1	35.54	1	35.80	35.20	1.1	3,934	0.03%
2020/08/27	2	35.43	3	35.67	35.65	-1	3,946	-0.03%
2020/08/26	3	35.62	2	35.90	35.50	1	3,936	0.03%
2020/08/24	2	35.93	0	0.00	35.30	2	3,968	0.05%
2020/08/21	2	35.25	3	35.57	35.20	-1	3,952	-0.03%
2020/08/20	3	34.55	2	35.80	34.45	1	3,878	0.03%
2020/08/19	21	37.02	0	0.00	36.90	21	3,757	0.56%
2020/08/18	7	38.55	1	37.85	38.00	6	3,648	0.16%
2020/08/17	1	37.50	10	38.80	38.80	-9	3,391	-0.27%
2020/08/14	1	35.30	0	0.00	35.30	1	3,229	0.03%
2020/08/13	1	34.65	1	34.50	34.55	0	3,183	0.00%
2020/08/12	0	0.00	7	33.33	34.20	-7	3,157	-0.22%
2020/08/11	0.1	33.70	1	34.15	33.65	-1	3,142	-0.03%
2020/08/10	1	34.40	0	0.00	34.40	1	3,160	0.03%
2020/08/06	2	33.90	1	34.00	33.95	1	3,154	0.03%
2020/08/05	0	0.00	1	34.20	34.15	-1	3,154	-0.03%
2020/08/04	1	33.85	3	33.85	33.85	-2	3,126	-0.06%
2020/08/03	7.1	35.62	1	35.85	35.65	6.1	3,092	0.20%
2020/07/31	1	35.70	3	35.80	36.30	-2	3,028	-0.07%
2020/07/30	2	34.95	8	35.00	34.75	-6	2,899	-0.21%
2020/07/29	1	33.90	0	0.00	34.00	1	2,865	0.03%
2020/07/28	5	33.50	8	34.13	33.60	-3	2,934	-0.10%
2020/07/27	2	33.58	1	34.00	33.00	1	2,852	0.04%
2020/07/24	5	33.60	4	33.06	32.70	1	2,834	0.04%
2020/07/23	3	33.63	1	33.75	33.80	2	2,851	0.07%
2020/07/21	2	33.55	1	33.20	33.50	1	3,000	0.03%
2020/07/16	3	33.53	0	0.00	33.15	3	3,020	0.10%
2020/07/15	0	0.00	1	34.05	33.80	-1	3,032	-0.03%
2020/07/14	2	33.93	1	33.70	33.70	1	3,001	0.03%
2020/07/13	3	33.63	12	34.30	34.50	-9	2,945	-0.31%
2020/07/10	0	0.00	7	32.95	33.60	-7	2,825	-0.25%
2020/07/06	0	0.00	4	32.25	32.30	-4	2,748	-0.15%
2020/07/03	5	31.80	2	31.80	31.75	3	2,777	0.11%
2020/07/02	0	0.00	1	31.75	31.85	-1	2,813	-0.04%
2020/06/29	1	30.85	1	30.60	31.00	0	2,853	0.00%
2020/06/24	5	31.56	1	31.20	31.20	4	2,850	0.14%
2020/06/19	10	32.68	4	32.48	32.00	6	2,894	0.21%
2020/06/18	2	33.40	1	32.45	33.75	1	2,825	0.04%
2020/06/16	1	31.70	0	0.00	31.80	1	2,879	0.03%
2020/06/15	4.1	31.93	1	32.30	31.25	3.1	2,951	0.10%
2020/06/12	2	31.88	2	32.08	32.15	0	2,976	0.00%
2020/06/11	0	0.00	1	33.55	32.75	-1	3,003	-0.03%
2020/06/08	8.1	33.44	0	0.00	33.20	8.1	3,061	0.26%
2020/06/05	0	0.00	1	33.25	33.10	-1	3,056	-0.03%
2020/06/04	1	32.45	1	32.60	32.80	0	3,058	0.00%
2020/06/03	0	0.00	2	32.73	32.70	-2	3,082	-0.06%
2020/06/02	0	0.00	1	32.35	32.45	-1	3,077	-0.03%
2020/06/01	1	31.05	3	31.92	32.10	-2	3,077	-0.06%
2020/05/29	1	31.25	1	31.85	31.00	0	3,110	0.00%
2020/05/26	0.1	31.35	0	0.00	31.25	0.1	3,126	0.00%
2020/05/22	3	32.03	2	31.25	31.20	1	3,142	0.03%
2020/05/21	1	32.40	5	32.72	32.25	-4	3,129	-0.13%
2020/05/20	2	32.40	2	32.95	32.45	0	3,124	0.00%
2020/05/19	1	32.05	1	31.70	31.70	0	3,138	0.00%
2020/05/18	4.1	32.09	0	0.00	31.85	4.1	3,137	0.13%
2020/05/15	0	0.00	3	33.08	32.10	-3	3,148	-0.10%
2020/05/14	1	33.70	13	33.60	32.65	-12	3,127	-0.38%
2020/05/13	1	33.80	0	0.00	34.05	1	3,123	0.03%
2020/05/12	13	34.28	6	34.42	34.30	7	3,143	0.22%
2020/05/11	0.1	34.30	1	34.30	34.10	-0.9	3,142	-0.03%
2020/05/08	0.1	34.00	5	34.15	34.10	-4.9	3,157	-0.16%
2020/05/07	1	34.35	7	34.16	34.35	-6	3,192	-0.19%
2020/05/06	6.1	33.27	1	33.25	33.10	5.1	3,244	0.16%
2020/05/05	7	33.93	1	33.85	33.50	6	3,243	0.18%
2020/05/04	3	32.57	5	32.41	33.95	-2	3,264	-0.06%
2020/04/30	0.1	32.50	6	32.60	32.60	-6	3,207	-0.19%
2020/04/29	6.1	32.09	9	32.53	32.40	-3	3,221	-0.09%
2020/04/28	10	31.97	6	31.78	32.30	4	3,223	0.12%
2020/04/27	0	0.00	1	33.00	32.35	-1	3,271	-0.03%
2020/04/24	5	30.64	0	0.00	30.60	5	3,171	0.16%
2020/04/23	0.1	30.00	5	30.20	30.00	-5	3,185	-0.16%
2020/04/22	7	29.58	1	29.90	30.05	6	3,239	0.19%
2020/04/21	0	0.00	5	28.90	29.15	-5	3,381	-0.15%
2020/04/20	0.1	29.70	0	0.00	29.70	0.1	3,404	0.00%
2020/04/15	0	0.00	10	28.95	28.90	-10	3,422	-0.29%
2020/04/10	0.1	27.20	0	0.00	27.20	0.1	3,370	0.00%
2020/04/09	10	27.35	0	0.00	27.30	10	3,387	0.30%
2020/04/08	0	0.00	1	26.70	27.30	-1	3,374	-0.03%
2020/04/07	0	0.00	1	26.35	26.70	-1	3,323	-0.03%
2020/03/30	0	0.00	1	23.75	24.55	-1	3,293	-0.03%
2020/03/27	1	24.85	4	24.86	24.20	-3	3,302	-0.09%
2020/03/26	1	24.15	2	24.05	24.60	-1	3,254	-0.03%
2020/03/25	7	24.20	4	23.90	24.20	3	3,244	0.09%
2020/03/24	4	22.05	0	0.00	22.65	4	3,227	0.12%
2020/03/23	0.1	21.00	20	20.93	20.70	-19.9	3,232	-0.62%
2020/03/20	2	22.85	0	0.00	22.90	2	3,237	0.06%
2020/03/19	1	22.65	3	21.85	21.15	-2	3,217	-0.06%
2020/03/17	2	24.93	3	25.42	24.70	-1	3,150	-0.03%
2020/03/16	6	27.00	1	26.30	25.85	5	3,130	0.16%
2020/03/13	1	26.35	0	0.00	26.90	1	3,125	0.03%
2020/03/12	14	29.13	11	29.95	28.60	3	3,079	0.10%
2020/03/11	1	30.80	0	0.00	30.75	1	3,057	0.03%
2020/03/10	1	30.20	1	30.80	31.55	0	3,068	0.00%
2020/03/09	4	31.34	10	31.65	30.85	-6	3,122	-0.19%
2020/03/05	0	0.00	2	33.05	32.85	-2	3,184	-0.06%
2020/03/04	4	32.41	2	32.35	32.35	2	3,171	0.06%
2020/03/02	0	0.00	5	31.06	32.60	-5	3,114	-0.16%
2020/02/27	0	0.00	4	32.18	31.60	-4	3,154	-0.13%
2020/02/26	13	33.10	6	33.38	33.10	7	3,182	0.22%
2020/02/25	2	33.05	1	33.10	33.30	1	3,272	0.03%
2020/02/24	1	33.85	0	0.00	33.75	1	3,320	0.03%
2020/02/21	2	34.40	0	0.00	34.30	2	3,396	0.06%
2020/02/19	1	34.65	0	0.00	35.00	1	3,559	0.03%
2020/02/17	1	35.15	1	35.45	35.40	0	4,009	0.00%
2020/02/13	0	0.00	2	35.80	35.40	-2	4,359	-0.05%
2020/02/12	1	35.75	3	36.13	36.10	-2	4,336	-0.05%
2020/02/11	0	0.00	2	35.45	35.75	-2	4,316	-0.05%
2020/02/10	2.1	34.30	1	34.30	34.15	1.1	4,283	0.02%
2020/02/07	16.1	35.49	1	37.10	35.00	15.1	4,237	0.36%
2020/02/06	5	37.76	0	0.00	37.90	5	4,138	0.12%
2020/02/05	1	37.90	1	38.45	38.05	0	4,120	0.00%
2020/02/04	2	37.63	5	37.80	37.85	-3	4,018	-0.07%
2020/02/03	3	35.88	1	36.65	36.60	2	3,977	0.05%
2020/01/31	3	37.47	3	38.50	37.80	0	3,945	0.00%
2020/01/30	4	36.54	10	36.60	36.95	-6	3,919	-0.15%
2020/01/20	2	38.90	0	0.00	38.70	2	3,834	0.05%
2020/01/17	2	38.80	3	38.70	38.85	-1	3,831	-0.03%
2020/01/16	5	39.10	5	39.04	39.50	0	3,820	0.00%
2020/01/15	8	38.57	6	38.16	38.30	2	3,794	0.05%
2020/01/14	1	36.00	0	0.00	37.00	1	3,614	0.03%
2020/01/13	0	0.00	3	35.70	36.10	-3	3,556	-0.08%
2020/01/10	3.1	34.53	2	34.90	35.05	1.1	3,562	0.03%
2020/01/09	0	0.00	2	35.45	35.35	-2	3,533	-0.06%
2020/01/08	7	34.11	0	0.00	34.35	7	3,486	0.20%
2020/01/07	20	34.37	4	34.25	34.70	16	3,479	0.46%
2020/01/06	2	34.45	0	0.00	34.85	2	3,475	0.06%
2020/01/02	0	0.00	1	34.95	35.00	-1	3,451	-0.03%
2019/12/30	1	34.40	0	0.00	34.65	1	3,425	0.03%
2019/12/26	0.1	34.80	3	35.35	34.85	-2.9	3,412	-0.08%
2019/12/25	1.1	33.86	0	0.00	34.20	1.1	3,368	0.03%
2019/12/24	1.1	33.93	10	33.80	33.85	-8.9	3,363	-0.26%
2019/12/23	0.1	34.65	1	34.50	34.65	-0.9	3,335	-0.03%
2019/12/20	10	35.00	0	0.00	35.25	10	3,317	0.30%
2019/12/19	0.2	34.65	3	34.75	34.80	-2.9	3,292	-0.09%
2019/12/18	1	35.25	3	35.48	35.30	-2	3,265	-0.06%
2019/12/17	0	0.00	1	35.25	35.60	-1	3,230	-0.03%
2019/12/16	0	0.00	1	34.70	34.70	-1	3,152	-0.03%
2019/12/13	0	0.00	4	34.40	34.25	-4	3,132	-0.13%
2019/12/12	1	34.25	1	34.50	34.70	0	3,091	0.00%
2019/12/11	0	0.00	2	34.70	34.70	-2	3,072	-0.07%
2019/12/04	5	34.10	4	34.75	34.10	1	3,004	0.03%
2019/12/03	7	34.51	1	34.60	34.85	6	2,933	0.20%
2019/12/02	2	33.65	1	32.80	33.80	1	2,839	0.04%
2019/11/27	1	33.65	0	0.00	33.80	1	2,758	0.04%
2019/11/26	3	33.30	1	34.40	33.10	2	2,710	0.07%
2019/11/25	0	0.00	7	34.01	34.00	-7	2,617	-0.27%
2019/11/21	4	32.90	0	0.00	33.00	4	2,439	0.16%
2019/11/20	0	0.00	2	32.85	32.90	-2	2,362	-0.08%
2019/11/19	1	32.55	2	32.65	32.50	-1	2,265	-0.04%
2019/11/18	0	0.00	2	32.10	32.20	-2	2,170	-0.09%
2019/11/15	11	31.63	5	31.28	31.75	6	2,042	0.29%
2019/11/14	4	31.70	9	31.23	31.50	-5	1,920	-0.26%
2019/11/13	7	29.46	2.5	29.56	29.75	4.5	1,557	0.29%
2019/11/12	5	29.24	4	29.45	29.95	1	1,466	0.07%
2019/11/11	0	0.00	23	27.87	28.15	-23	1,158	-1.99%
2019/11/08	0	0.00	3	28.45	28.35	-3	1,144	-0.26%
2019/11/04	0	0.00	1	28.10	28.15	-1	1,073	-0.09%
2019/10/30	10	28.20	0	0.00	28.30	10	1,082	0.92%
2019/10/29	10	28.10	0	0.00	28.00	10	1,096	0.91%
2019/10/24	2	28.18	6	28.19	28.35	-4	1,124	-0.36%
2019/10/23	4	27.93	3	28.35	27.70	1	1,083	0.09%
2019/10/22	6	27.12	0	0.00	27.20	6	1,026	0.58%
2019/10/18	3	27.00	0	0.00	27.05	3	1,024	0.29%
2019/10/14	0	0.00	10	26.75	26.65	-10	936	-1.07%
2019/10/08	1	27.35	0	0.00	27.35	1	900	0.11%
2019/10/07	0	0.00	3	27.45	27.35	-3	896	-0.33%
2019/09/26	0	0.00	4	28.40	28.00	-4	846	-0.47%
2019/09/09	10	28.70	0	0.00	28.75	10	814	1.23%
2019/09/06	0	0.00	30	28.03	28.30	-30	783	-3.83%
2019/09/04	0	0.00	13	27.70	27.90	-13	740	-1.76%
2019/08/30	0.1	27.50	0	0.00	27.50	0.1	716	0.01%
2019/08/29	4	27.25	0	0.00	27.20	4	704	0.57%
2019/08/27	0	27.50	0	0.00	27.50	0	688	0.00%
2019/08/15	0.3	26.70	0	0.00	26.65	0.3	681	0.05%
2019/08/13	2	26.98	0	0.00	26.85	2	693	0.29%
2019/08/07	0	0.00	1	27.50	27.40	-1	699	-0.14%
2019/08/05	0	27.40	0	0.00	27.20	0	713	0.01%
2019/08/02	0	0.00	5	28.05	28.00	-5	706	-0.71%
2019/08/01	1	28.90	0	0.00	28.75	1	711	0.14%
2019/07/31	3	30.15	3	30.25	30.05	0	703	0.00%
2019/07/30	11	30.55	0	0.00	30.55	11	674	1.63%
2019/07/24	43	29.60	0	0.00	29.55	43	615	6.99%
2019/06/26	0	0.00	3	29.05	29.10	-3	1,042	-0.29%
2019/06/25	0	0.00	2	29.05	29.10	-2	1,041	-0.19%
2019/06/21	2	29.15	1	29.10	29.10	1	1,041	0.10%
2019/06/20	3	29.05	0	0.00	29.00	3	1,039	0.29%
2019/05/24	10	28.20	0	0.00	28.20	10	1,162	0.86%
2019/05/22	0.1	28.30	0	0.00	28.25	0.1	1,180	0.01%
2019/05/21	5	27.80	0	0.00	27.70	5	1,227	0.41%
2019/05/17	1	27.80	0	0.00	27.65	1	1,259	0.08%
2019/05/13	1	28.00	0	0.00	28.00	1	1,257	0.08%
2019/05/10	0.2	28.95	0	0.00	28.80	0.2	1,253	0.01%
2019/05/09	1	28.85	1	28.85	28.70	0	1,252	0.00%
2019/04/29	0.1	30.25	0	0.00	30.25	0.1	1,182	0.00%
2019/04/26	0.1	30.70	0	0.00	30.70	0.1	1,167	0.00%
2019/04/25	0.1	31.00	0	0.00	31.00	0.1	1,178	0.01%
2019/04/19	7	31.64	0	0.00	31.50	7	1,111	0.63%
2019/04/18	1	31.15	0	0.00	30.65	1	1,035	0.10%
2019/04/15	0.1	30.00	1	30.00	29.60	-0.9	876	-0.10%
2019/03/20	1	32.45	0	0.00	32.40	1	717	0.14%
2019/03/19	0	0.00	1.1	31.91	32.10	-1.1	711	-0.15%
2019/02/26	0	0.00	3	31.60	31.60	-3	740	-0.41%
2019/02/25	0.1	31.10	1	30.95	31.10	-0.9	736	-0.12%
2019/02/21	0	0.00	1	31.45	31.55	-1	734	-0.14%
2019/02/20	1	31.50	1	31.45	31.45	0	726	0.00%
2019/02/19	1	32.05	2	32.15	32.20	-1	683	-0.15%
2019/02/14	2	31.15	0	0.00	31.00	2	643	0.31%
2019/02/13	1	30.55	0	0.00	30.70	1	640	0.16%
2019/01/30	0	0.00	1	30.20	30.55	-1	627	-0.16%
2019/01/21	0	0.00	3	31.40	31.10	-3	691	-0.43%
2019/01/18	1	30.85	42	30.51	30.80	-41	712	-5.75%
2019/01/17	41	31.25	0	0.00	30.60	41	722	5.67%
2019/01/14	0	0.00	2	29.50	29.70	-2	715	-0.28%
2019/01/11	2	29.75	0	0.00	29.65	2	744	0.27%
2018/12/26	2	29.95	0	0.00	29.75	2	920	0.22%
2018/12/20	0	0.00	2	30.08	30.10	-2	965	-0.21%
2018/12/13	0.1	31.05	0	0.00	31.00	0.1	1,001	0.01%
2018/12/03	3	31.60	0	0.00	31.30	3	1,055	0.28%
2018/11/29	0	0.00	3	31.08	31.05	-3	1,023	-0.29%
2018/11/28	2	30.35	0	0.00	30.80	2	1,019	0.20%
2018/11/21	0	0.00	0.5	29.25	29.35	-0.5	1,150	-0.04%
2018/11/16	0	0.00	2	28.70	28.70	-2	1,474	-0.14%
2018/11/13	6	27.88	2	27.43	28.00	4	1,467	0.27%
2018/11/12	0	0.00	1	27.55	27.80	-1	1,467	-0.07%
2018/11/08	0	0.00	1	27.50	27.30	-1	1,464	-0.07%
2018/11/07	0	0.00	11	27.16	27.50	-11	1,461	-0.75%
2018/11/05	0	0.00	1	27.50	27.05	-1	1,469	-0.07%
2018/11/02	2	27.80	0	0.00	27.65	2	1,439	0.14%
2018/10/31	2	26.73	0	0.00	26.60	2	1,424	0.14%
2018/10/30	0	0.00	1	26.00	26.30	-1	1,420	-0.07%
2018/10/29	0.2	26.15	10	25.86	26.05	-9.8	1,422	-0.69%
2018/10/26	1	27.50	0	0.00	26.90	1	1,414	0.07%
2018/10/25	1	27.55	0	0.00	27.75	1	1,434	0.07%
2018/10/19	0	0.00	12	28.45	28.30	-12	1,534	-0.78%
2018/10/18	12	29.04	0	0.00	28.90	12	1,515	0.79%
2018/10/16	0.1	28.50	0	0.00	28.10	0.1	1,497	0.01%
2018/10/11	6.1	28.33	0	0.00	28.20	6.1	1,481	0.41%
2018/10/09	0	0.00	10	30.40	30.25	-10	1,438	-0.70%
2018/10/04	1	31.60	0	0.00	31.45	1	1,436	0.07%
2018/10/03	9	31.88	0	0.00	31.75	9	1,436	0.63%
2018/10/01	10	31.50	5	31.90	31.95	5	1,416	0.35%
2018/09/25	5	31.15	0	0.00	31.20	5	1,437	0.35%
2018/09/21	1	30.40	1	30.60	31.00	0	1,437	0.00%
2018/09/07	1	30.50	0	0.00	30.40	1	1,615	0.06%
2018/09/04	0	0.00	16	31.68	31.50	-16	1,607	-1.00%
2018/08/31	1	31.55	0	0.00	31.80	1	1,590	0.06%
2018/08/28	0.1	31.40	0	0.00	31.10	0.1	1,543	0.00%
2018/08/27	1	30.05	0	0.00	31.20	1	1,500	0.07%
2018/08/24	5	31.85	30	31.73	31.50	-25	1,371	-1.82%
2018/08/23	1	34.75	0	0.00	35.00	1	1,245	0.08%
2018/08/21	4	35.10	0	0.00	35.15	4	1,226	0.33%
2018/08/17	9	35.20	0	0.00	35.00	9	1,228	0.73%
2018/08/15	0	0.00	1	35.70	35.30	-1	1,233	-0.08%
2018/08/10	1	36.90	0	0.00	36.80	1	1,241	0.08%
2018/08/08	5	37.20	0	0.00	37.20	5	1,266	0.39%
2018/08/07	0	0.00	19	37.26	37.20	-19	1,286	-1.48%
2018/08/06	11	37.55	2	37.45	37.40	9	1,292	0.70%
2018/08/03	10	37.40	0	0.00	37.25	10	1,289	0.78%
2018/08/02	0	0.00	1	37.15	37.10	-1	1,285	-0.08%
2018/08/01	1	37.45	51	37.35	37.50	-50	1,276	-3.92%
2018/07/31	50	39.95	1.2	39.98	40.30	48.8	1,237	3.94%
2018/07/27	0	0.00	15	39.62	39.80	-15	1,186	-1.26%
2018/07/26	1	39.70	0	0.00	39.75	1	1,167	0.09%
2018/07/25	2	39.35	2	39.40	39.50	0	1,160	0.00%
2018/07/24	1	38.75	7	38.99	39.15	-6	1,157	-0.52%
2018/07/20	1	38.60	0	0.00	38.65	1	1,157	0.09%
2018/07/18	10	38.60	0	0.00	38.65	10	1,175	0.85%
2018/07/13	8	38.57	1	38.70	38.75	7	1,170	0.60%
2018/07/10	10	37.40	0	0.00	37.35	10	1,170	0.85%
2018/07/09	0	0.00	1	37.50	37.40	-1	1,180	-0.08%
2018/07/05	0	0.00	1	37.60	37.50	-1	1,181	-0.08%
2018/07/04	1	37.60	2	37.50	37.85	-1	1,180	-0.08%
2018/07/03	1	37.90	0	0.00	37.90	1	1,179	0.08%
2018/06/29	4	38.53	0	0.00	38.40	4	1,148	0.35%
2018/06/28	3	40.32	5	40.42	39.45	-2	1,089	-0.18%
2018/06/27	8	41.58	6	41.23	40.75	2	1,041	0.19%
2018/06/25	3	41.07	0	0.00	41.00	3	987	0.30%
2018/06/22	7	41.34	4	41.58	40.50	3	967	0.31%
2018/06/19	1	40.60	0	0.00	40.20	1	930	0.11%
2018/06/15	1	40.90	0	0.00	40.30	1	927	0.11%
2018/06/11	0	0.00	11	41.25	41.05	-11	935	-1.18%
2018/06/08	0	0.00	4	41.55	41.40	-4	934	-0.43%
2018/06/07	0	0.00	14	41.57	41.45	-14	936	-1.50%
2018/06/06	7	41.37	5	41.55	41.65	2	933	0.21%
2018/06/05	2	41.40	0	0.00	41.15	2	937	0.21%
2018/06/04	10	41.10	0	0.00	41.10	10	921	1.09%
2018/06/01	0	0.00	1	40.50	40.60	-1	922	-0.11%
2018/05/31	1	40.15	10	39.75	40.40	-9	922	-0.98%
2018/05/25	0	0.00	10	39.95	39.85	-10	1,066	-0.94%
2018/05/24	10	40.50	0	0.00	40.10	10	1,073	0.93%
2018/05/22	1	39.30	2	39.45	39.50	-1	1,124	-0.09%
2018/05/21	1	39.15	0	0.00	39.55	1	1,139	0.09%
2018/05/18	0	0.00	2	39.20	39.15	-2	1,146	-0.17%
2018/05/17	5	39.95	5	39.70	39.50	0	1,156	0.00%
2018/05/16	0	0.00	1	40.05	39.80	-1	1,158	-0.09%
2018/05/10	1	40.45	0	0.00	40.45	1	1,236	0.08%
2018/05/09	0	0.00	7	40.87	40.80	-7	1,262	-0.55%
2018/05/08	7	40.81	0	0.00	41.10	7	1,320	0.53%
2018/05/07	1	41.10	111	40.74	40.20	-110	1,323	-8.31%	大賣/鉅額交易
2018/05/03	1	41.80	0	0.00	41.55	1	1,287	0.08%
2018/05/02	6	41.70	0	0.00	41.75	6	1,289	0.47%
2018/04/27	1	41.70	2	41.40	41.70	-1	1,313	-0.08%
2018/04/24	0	0.00	14	42.99	42.75	-14	1,323	-1.06%
2018/04/23	11	43.94	6	43.65	43.45	5	1,314	0.38%
2018/04/20	1	43.30	0	0.00	43.35	1	1,306	0.08%
2018/04/18	0	0.00	0	43.55	43.40	0	1,344	0.00%
2018/04/17	0	0.00	0	44.00	43.90	0	1,325	0.00%
2018/04/12	1	44.35	0	0.00	44.55	1	1,333	0.07%
2018/04/10	0	0.00	7	44.30	44.30	-7	1,350	-0.52%
2018/04/09	0	0.00	8	44.61	44.40	-8	1,355	-0.59%
2018/04/03	5	44.35	0	0.00	44.60	5	1,358	0.37%
2018/03/31	0	0.00	20	45.00	45.00	-20	1,370	-1.46%
2018/03/26	4	44.85	0	0.00	44.85	4	1,392	0.29%
2018/03/23	1	44.25	0	0.00	44.10	1	1,396	0.07%
2018/03/22	0	0.00	2	45.15	44.80	-2	1,382	-0.14%
2018/03/20	2	45.00	5	45.15	45.15	-3	1,419	-0.21%
2018/03/19	6	45.06	0	0.00	45.30	6	1,438	0.42%
2018/03/14	2	45.65	0	0.00	45.65	2	1,439	0.14%
2018/03/13	0	0.00	5	45.88	45.85	-5	1,458	-0.34%
2018/03/12	5	45.75	3	45.80	45.70	2	1,478	0.14%
2018/03/09	0	0.00	10	45.91	45.85	-10	1,520	-0.66%
2018/03/08	0	0.00	6	46.43	46.25	-6	1,537	-0.39%
2018/03/07	9	46.08	0	0.00	45.95	9	1,553	0.58%
2018/03/06	7	46.41	2	46.95	46.20	5	1,572	0.32%
2018/03/05	25	47.61	3	47.02	46.60	22	1,588	1.39%
2018/03/02	1	46.85	19	46.93	47.55	-18	1,589	-1.13%
2018/03/01	9	46.51	6	47.26	47.50	3	1,521	0.20%
2018/02/27	6	46.15	14	45.93	46.10	-8	1,475	-0.54%
2018/02/26	2	45.93	5	46.05	45.75	-3	1,505	-0.20%
2018/02/23	22	46.15	11	46.29	45.80	11	1,542	0.71%
2018/02/22	0	0.00	6	45.77	46.10	-6	1,568	-0.38%
2018/02/21	6	45.81	3	45.45	45.85	3	1,608	0.19%
2018/02/12	1	45.00	4	44.15	44.70	-3	1,606	-0.19%
2018/02/09	11	43.68	7	44.01	43.80	4	1,633	0.24%
2018/02/08	0	0.00	11	44.74	44.70	-11	1,652	-0.67%
2018/02/07	1	45.30	10	45.40	45.05	-9	1,675	-0.54%
2018/02/06	10	45.06	0	0.00	44.95	10	1,732	0.58%
2018/02/05	25	45.49	10	45.10	45.75	15	1,746	0.86%
2018/02/02	0	0.00	2	46.10	46.00	-2	1,776	-0.11%
2018/02/01	6	46.01	53	45.90	45.80	-47	1,866	-2.52%
2018/01/31	63	45.96	2	45.90	45.80	61	1,988	3.07%
2018/01/30	11	45.25	1	45.65	45.15	10	2,339	0.43%
2018/01/29	5	45.10	0	0.00	45.10	5	2,473	0.20%
2018/01/26	2	45.10	0	0.00	45.30	2	2,475	0.08%
2018/01/25	0	0.00	1	45.30	45.05	-1	2,479	-0.04%
2018/01/23	0	0.00	10	45.65	45.20	-10	2,479	-0.40%
2018/01/22	1	45.40	6	45.68	45.65	-5	2,482	-0.20%
2018/01/19	5	45.75	0	0.00	45.50	5	2,509	0.20%
2018/01/18	20	45.89	2	46.05	45.45	18	2,511	0.72%
2018/01/17	10	45.28	11	45.29	45.30	-1	2,527	-0.04%
2018/01/15	0	0.00	10	44.88	45.20	-10	2,555	-0.39%
2018/01/12	11	44.81	2	44.93	44.60	9	2,553	0.35%
2018/01/10	0	0.00	2	44.85	44.60	-2	2,540	-0.08%
2018/01/09	34	45.21	1	45.25	45.25	33	2,537	1.30%
2018/01/08	25	45.34	0	0.00	45.40	25	2,550	0.98%
2018/01/05	5	45.25	20	45.25	45.25	-15	2,543	-0.59%
2018/01/04	23	45.24	0	0.00	45.45	23	2,558	0.90%
2018/01/02	5	45.21	1	45.20	45.25	4	2,557	0.16%