億光 (2393)-凱基-中山券商分點個股進出

台股 » 個股 » 億光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億光

(2393)

可現股當沖

股價
80.5
漲跌
▼2.2
漲幅
-2.66%
成交量
6,884張
產業
上市光電類股
650人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-中山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	1	81.20	0	0.00	80.50	1	3,210	0.03%
2024/12/16	0	0.00	5	83.78	82.70	-5	3,180	-0.16%
2024/12/13	2	83.55	7	82.76	81.50	-5	3,083	-0.16%
2024/12/12	1	80.20	5.2	80.17	81.00	-4.2	3,001	-0.14%
2024/12/10	1	77.00	1	78.70	77.00	0	2,931	0.00%
2024/12/09	2	78.10	1	78.20	78.20	1	2,979	0.03%
2024/12/06	0	0.00	1	80.10	79.00	-1	3,004	-0.03%
2024/12/05	1	79.70	0.1	80.45	80.30	0.9	3,028	0.03%
2024/12/04	1	77.80	1	78.00	78.10	0	3,050	0.00%
2024/12/03	3	79.47	6	80.40	79.20	-3	3,061	-0.10%
2024/12/02	1	79.00	0	0.00	79.00	1	3,062	0.03%
2024/11/27	2	77.30	2	77.10	76.80	0	3,109	0.00%
2024/11/26	0	0.00	11	77.81	77.80	-11	3,110	-0.35%
2024/11/25	3	78.33	0	0.00	77.30	3	3,101	0.10%
2024/11/22	5	78.84	7	79.00	78.90	-2	3,070	-0.07%
2024/11/21	2	78.00	2	78.80	77.70	0	2,983	0.00%
2024/11/20	0	0.00	1	78.00	76.90	-1	2,926	-0.03%
2024/11/18	1	75.30	0	0.00	74.80	1	2,799	0.04%
2024/11/15	2.1	76.90	2	76.55	76.70	0.1	2,762	0.00%
2024/11/14	2	76.60	1	77.50	77.60	1	2,751	0.04%
2024/11/13	9.2	77.33	2	76.10	76.00	7.2	2,736	0.26%
2024/11/12	3	83.90	0	0.00	82.10	3	2,680	0.11%
2024/11/11	1	84.50	2	84.80	85.80	-1	2,684	-0.04%
2024/11/08	0	0.00	4	84.80	84.50	-4	2,671	-0.15%
2024/11/07	1	82.10	1	83.40	83.40	0	2,670	0.00%
2024/11/06	1	82.20	9	83.18	83.30	-8	2,706	-0.30%
2024/11/05	11	80.90	0	0.00	80.70	11	2,713	0.41%
2024/11/04	6	83.57	0	0.00	81.80	6	2,729	0.22%
2024/11/01	1	83.00	6	84.27	85.00	-5	2,743	-0.18%
2024/10/30	0	0.00	1	85.60	83.80	-1	2,765	-0.04%
2024/10/29	1	84.10	9	83.49	84.70	-8	2,895	-0.28%
2024/10/28	2	83.40	11.1	84.19	84.20	-9.1	2,954	-0.31%
2024/10/25	0	0.00	1.1	82.38	82.80	-1.1	2,949	-0.04%
2024/10/23	0	0.00	2	81.70	80.90	-2	3,066	-0.07%
2024/10/22	0	0.00	1.1	80.02	80.50	-1.1	3,037	-0.04%
2024/10/21	0	0.00	2	79.80	79.70	-2	3,061	-0.07%
2024/10/18	2	77.70	1	77.80	78.00	1	3,077	0.03%
2024/10/15	2	76.80	0	0.00	76.60	2	3,113	0.06%
2024/10/14	1	75.80	0	0.00	78.00	1	3,161	0.03%
2024/10/11	1	74.90	6	76.83	77.20	-5	3,160	-0.16%
2024/10/09	2	73.75	0	0.00	74.90	2	3,145	0.06%
2024/10/08	6	71.98	3	72.23	73.40	3	3,139	0.10%
2024/10/07	8	74.69	3	74.70	74.70	5	3,147	0.16%
2024/10/01	1	75.00	0	0.00	75.40	1	3,212	0.03%
2024/09/24	1	77.50	0	77.60	77.80	1	3,925	0.03%
2024/09/23	1	77.70	1	78.00	77.70	0	3,923	0.00%
2024/09/20	1	78.60	1	78.50	78.50	0	3,954	0.00%
2024/09/19	2.1	77.74	0	0.00	77.70	2.1	4,010	0.05%
2024/09/18	19	77.86	0	0.00	77.00	19	4,054	0.47%
2024/09/16	1	81.20	1	80.70	80.70	0	4,067	0.00%
2024/09/13	2	82.05	0	0.00	82.40	2	4,134	0.05%
2024/09/12	1	81.50	3	82.43	82.60	-2	4,205	-0.05%
2024/09/11	0	0.00	11.1	80.74	80.70	-11.1	4,258	-0.26%
2024/09/09	14	83.04	1	82.60	83.70	13	4,257	0.31%
2024/09/06	1	83.00	1	82.70	82.70	0	4,326	0.00%
2024/09/05	57	83.38	1	83.40	81.30	56	4,311	1.30%
2024/09/04	0	0.00	4	82.18	82.00	-4	4,289	-0.09%
2024/09/03	1	82.00	3	82.93	83.40	-2	4,265	-0.05%
2024/09/02	7	81.96	8	82.98	82.90	-1	4,249	-0.02%
2024/08/30	3	79.20	0.1	79.50	79.00	2.9	4,201	0.07%
2024/08/28	3	78.40	0	0.00	77.90	3	4,208	0.07%
2024/08/27	4	77.30	0	0.00	78.30	4	4,244	0.09%
2024/08/26	4	78.15	0	0.00	77.90	4	4,329	0.09%
2024/08/23	0	77.30	1	77.80	78.30	-1	4,361	-0.02%
2024/08/21	3	78.67	1	78.60	78.50	2	4,417	0.05%
2024/08/16	1	79.20	15	79.60	79.70	-14	4,511	-0.31%
2024/08/15	1	79.40	0	0.00	80.10	1	4,547	0.02%
2024/08/14	0	0.00	2	79.75	79.90	-2	4,576	-0.04%
2024/08/13	1	75.20	2.1	75.80	77.00	-1.1	4,576	-0.02%
2024/08/12	1	73.70	2	74.50	75.10	-1	4,632	-0.02%
2024/08/09	0	0.00	6	73.92	73.70	-6	4,693	-0.13%
2024/08/08	4	73.45	1	73.01	73.20	3	4,740	0.06%
2024/08/07	18	72.67	4	72.60	72.80	14	4,723	0.30%
2024/08/06	6	65.43	5	65.38	66.20	1	4,772	0.02%
2024/08/05	0	0.00	16	65.61	65.00	-16	4,856	-0.33%
2024/08/02	13	72.58	10	73.50	71.40	3	4,874	0.06%
2024/08/01	6.3	73.07	0	0.00	73.20	6.3	4,898	0.13%
2024/07/31	3.3	78.81	0	0.00	78.00	3.3	4,830	0.07%
2024/07/30	2	80.35	2	80.00	80.20	0	4,784	0.00%
2024/07/29	8	81.33	0	0.00	81.20	8	4,753	0.17%
2024/07/26	0	0.00	10	83.60	83.60	-10	4,668	-0.21%
2024/07/23	1	79.20	0	0.00	80.00	1	4,662	0.02%
2024/07/22	0	0.00	1	79.40	79.20	-1	4,663	-0.02%
2024/07/19	1	79.70	2	79.50	79.60	-1	4,658	-0.02%
2024/07/17	1	79.60	4	79.40	79.20	-3	4,666	-0.06%
2024/07/16	2	79.80	0	0.00	79.90	2	4,700	0.04%
2024/07/15	5	80.46	3	80.47	80.60	2	4,749	0.04%
2024/07/12	0	0.00	1	79.00	78.60	-1	4,752	-0.02%
2024/07/10	10.2	75.21	1	75.50	75.50	9.2	4,793	0.19%
2024/07/09	0	0.00	20	75.60	75.20	-20	4,815	-0.42%
2024/07/08	0.3	76.60	1.1	77.28	76.50	-0.9	4,789	-0.02%
2024/07/05	5.3	79.15	11	78.22	78.00	-5.7	4,805	-0.12%
2024/07/04	3	80.97	0	0.00	79.30	3	4,869	0.06%
2024/07/03	4	80.73	1.1	82.84	82.90	2.9	4,852	0.06%
2024/07/02	1.3	83.76	7	83.44	81.90	-5.8	4,718	-0.12%
2024/07/01	2.6	76.73	0	0.00	76.60	2.6	4,398	0.06%
2024/06/28	1	77.20	1	77.10	76.40	0	4,293	0.00%
2024/06/27	0	0.00	3	76.83	77.50	-3	4,239	-0.07%
2024/06/26	1	77.80	0	0.00	76.50	1	4,227	0.02%
2024/06/25	3.3	76.82	0	0.00	76.20	3.3	4,185	0.08%
2024/06/24	1	79.80	0	0.00	79.70	1	4,110	0.02%
2024/06/21	0	0.00	1	77.70	78.90	-1	4,058	-0.02%
2024/06/20	1.3	78.60	0	0.00	78.60	1.3	3,993	0.03%
2024/06/19	1	79.51	4	79.65	80.50	-3	3,956	-0.08%
2024/06/18	3	79.43	0	0.00	79.70	3	3,906	0.08%
2024/06/17	0.2	77.50	2	75.90	77.50	-1.8	3,872	-0.05%
2024/06/14	2.1	74.71	0	0.00	75.20	2.1	3,847	0.05%
2024/06/13	2.3	74.86	2.1	75.40	75.90	0.2	3,838	0.01%
2024/06/12	3	71.87	0	0.00	73.50	3	3,784	0.08%
2024/06/11	3	71.60	0	0.00	72.00	3	3,816	0.08%
2024/06/07	3	70.63	0	0.00	72.20	3	3,809	0.08%
2024/06/06	1	71.10	1	71.80	72.00	0	3,801	0.00%
2024/06/05	1	73.30	5	73.00	73.10	-4	3,782	-0.11%
2024/06/03	2	71.70	4	72.05	71.80	-2	3,779	-0.05%
2024/05/31	2	72.35	2	72.10	72.20	0	3,763	0.00%
2024/05/30	2	73.40	4	72.25	72.40	-2	3,722	-0.05%
2024/05/29	2	70.95	0	0.00	71.80	2	3,647	0.05%
2024/05/28	2	71.90	1	72.10	72.00	1	3,654	0.03%
2024/05/27	1	70.10	1	71.20	70.70	0	3,640	0.00%
2024/05/24	4.3	69.81	4	69.75	70.30	0.3	3,609	0.01%
2024/05/23	2	70.40	7	69.94	70.10	-5	3,571	-0.14%
2024/05/22	4.2	69.72	0	0.00	70.10	4.2	3,543	0.12%
2024/05/21	7	70.14	3.1	70.24	70.10	3.9	3,497	0.11%
2024/05/20	1.3	68.64	0	0.00	68.40	1.3	3,437	0.04%
2024/05/17	1	67.80	0	0.00	68.60	1	3,386	0.03%
2024/05/16	4	69.45	5	69.24	68.80	-1	3,344	-0.03%
2024/05/15	2	68.50	1	70.00	69.80	1	3,262	0.03%
2024/05/14	0.1	69.60	2	69.90	69.80	-2	3,198	-0.06%
2024/05/13	4	69.13	0	0.00	68.70	4	3,129	0.13%
2024/05/10	2	66.30	32	66.89	68.20	-30	3,097	-0.97%
2024/05/09	60.3	66.41	31	67.34	65.40	29.3	3,000	0.97%
2024/05/08	5	69.48	2.1	69.10	69.30	2.9	2,851	0.10%
2024/05/07	20	68.55	1	68.00	68.70	19	2,761	0.69%
2024/05/06	0	0.00	3.2	67.18	67.60	-3.2	2,676	-0.12%
2024/05/03	3	64.43	0.3	64.80	64.80	2.7	2,567	0.11%
2024/05/02	2.3	62.98	12.3	63.75	63.40	-10	2,525	-0.40%
2024/04/30	7	62.96	0	0.00	63.10	7	2,482	0.28%
2024/04/29	0	0.00	6	62.68	62.50	-6	2,460	-0.24%
2024/04/26	4	61.15	7	61.14	61.20	-3	2,404	-0.12%
2024/04/25	13	61.57	4	61.33	61.10	9	2,378	0.38%
2024/04/24	16	61.73	4	61.80	61.70	12	2,344	0.51%
2024/04/23	5	59.38	0	0.00	59.30	5	2,299	0.22%
2024/04/22	3	58.67	2.1	57.94	57.90	0.9	2,261	0.04%
2024/04/19	9	60.60	4	60.85	59.90	5	2,188	0.23%
2024/04/18	9.1	61.19	4	62.28	62.40	5.1	2,125	0.24%
2024/04/17	10	60.70	2	61.00	60.80	8	2,068	0.39%
2024/04/16	1	60.50	0.1	59.90	59.80	0.9	2,027	0.04%
2024/04/15	12.1	60.91	2	60.90	60.90	10.1	1,976	0.51%
2024/04/12	0	0.00	1	60.80	60.70	-1	1,949	-0.05%
2024/04/11	2	61.30	11	61.55	60.80	-9	1,952	-0.46%
2024/04/10	4	60.58	16.5	60.42	61.50	-12.5	1,893	-0.66%
2024/04/09	6	58.40	8	58.04	58.10	-2	1,769	-0.11%
2024/04/08	5	56.42	13	57.61	57.50	-8	1,718	-0.47%
2024/04/02	4	54.30	3	54.20	54.40	1	1,668	0.06%
2024/04/01	1	54.30	0	0.00	54.10	1	1,666	0.06%
2024/03/25	0	0.00	1	54.10	54.00	-1	1,644	-0.06%
2024/03/22	0	0.00	2.1	54.19	54.10	-2.1	1,631	-0.13%
2024/03/20	0	0.00	1	54.00	53.40	-1	1,561	-0.06%
2024/03/19	2	53.40	1	53.70	53.40	1	1,533	0.07%
2024/03/18	6	53.28	0	0.00	53.40	6	1,522	0.39%
2024/03/15	2	53.95	8	53.73	53.10	-6	1,503	-0.40%
2024/03/14	0	0.00	4	53.05	53.30	-4	1,465	-0.27%
2024/03/13	1	52.30	1	52.70	52.50	0	1,403	0.00%
2024/03/11	1	51.20	0	0.00	51.30	1	1,372	0.07%
2024/03/08	0.4	50.50	0	0.00	50.80	0.4	1,378	0.03%
2024/03/07	0.3	51.70	2	51.80	51.50	-1.7	1,355	-0.13%
2024/03/06	0	0.00	1	51.70	51.50	-1	1,353	-0.07%
2024/03/01	2	51.45	2	50.75	51.70	0	1,331	0.00%
2024/02/29	0.1	50.30	0	0.00	50.00	0.1	1,287	0.01%
2024/02/27	0.4	50.50	1	50.80	50.30	-0.6	1,275	-0.05%
2024/02/26	0	0.00	2	50.35	50.40	-2	1,271	-0.16%
2024/02/23	0.5	50.10	2.1	50.40	50.10	-1.6	1,274	-0.13%
2024/02/22	0	0.00	1	50.20	50.10	-1	1,274	-0.08%
2024/02/21	0	0.00	1	50.00	49.95	-1	1,277	-0.08%
2024/02/20	0	0.00	1	50.10	49.75	-1	1,274	-0.08%
2024/02/16	0.3	49.40	2	49.33	49.30	-1.7	1,253	-0.14%
2024/02/15	0	0.00	1	49.00	49.05	-1	1,244	-0.08%
2024/02/05	0	48.25	0	0.00	47.95	0	1,233	0.00%
2024/02/02	1.1	48.32	0	0.00	48.20	1.1	1,226	0.09%
2024/02/01	0.2	48.85	0	0.00	48.70	0.2	1,211	0.02%
2024/01/31	1	48.40	0	0.00	48.50	1	1,211	0.08%
2024/01/29	2	48.53	0	0.00	48.50	2	1,207	0.17%
2024/01/26	0	0.00	2	49.20	49.20	-2	1,190	-0.17%
2024/01/23	0	0.00	4	49.30	49.05	-4	1,177	-0.34%
2024/01/22	4.2	48.45	0	0.00	48.60	4.2	1,157	0.36%
2024/01/16	0.2	48.10	0	0.00	48.10	0.2	1,137	0.02%
2024/01/12	0.2	48.95	0	0.00	48.75	0.2	1,137	0.02%
2024/01/10	0.2	48.25	0	0.00	48.50	0.2	1,168	0.02%
2024/01/09	1	48.70	0	0.00	48.70	1	1,189	0.08%
2024/01/08	3	48.67	10	48.90	48.50	-7	1,185	-0.59%
2024/01/05	6.3	48.81	3	49.40	48.80	3.3	1,173	0.28%
2024/01/04	0	0.00	1	50.00	50.20	-1	1,128	-0.09%
2024/01/02	0	0.00	3	50.30	50.30	-3	1,133	-0.26%
2023/12/29	8	49.83	2	49.53	50.00	6	1,095	0.55%
2023/12/28	0	0.00	1	48.15	48.20	-1	1,021	-0.10%
2023/12/27	4	48.13	0	0.00	48.25	4	1,019	0.39%
2023/12/25	0	0.00	8	48.42	48.40	-8	1,003	-0.80%
2023/12/22	10	47.60	1	47.90	47.60	9	979	0.92%
2023/12/21	0.3	47.15	0	0.00	46.90	0.3	964	0.03%
2023/12/20	0	0.00	5	47.40	47.35	-5	962	-0.52%
2023/12/19	0	0.00	1	47.05	47.05	-1	949	-0.11%
2023/12/15	0	0.00	3	47.37	47.10	-3	952	-0.31%
2023/12/13	0	0.00	1	46.90	46.85	-1	928	-0.11%
2023/12/12	0	0.00	1	46.95	46.70	-1	923	-0.11%
2023/12/06	1	46.30	0	0.00	46.35	1	907	0.11%
2023/12/05	1	46.45	0	0.00	47.00	1	888	0.11%
2023/12/01	0	0.00	5	46.95	47.00	-5	888	-0.56%
2023/11/30	4	46.90	0	0.00	46.70	4	877	0.46%
2023/11/29	3	46.75	0	0.00	46.70	3	859	0.35%
2023/11/28	5	46.78	0	0.00	46.75	5	855	0.58%
2023/11/23	5	47.20	0	0.00	46.95	5	850	0.59%
2023/11/17	1	45.45	0	0.00	45.60	1	844	0.12%
2023/11/16	0	0.00	7	45.52	45.55	-7	856	-0.82%
2023/11/09	0	0.00	1	45.40	45.40	-1	947	-0.11%
2023/10/27	3	43.85	0	0.00	44.00	3	1,133	0.26%
2023/10/25	0	0.00	21	44.20	44.15	-21	1,210	-1.73%
2023/10/24	3	44.05	0	0.00	44.05	3	1,226	0.24%
2023/10/23	0	0.00	0.3	43.85	44.10	-0.3	1,234	-0.03%
2023/10/19	0	0.00	1	44.65	44.55	-1	1,265	-0.08%
2023/10/18	10	43.80	0	0.00	43.50	10	1,291	0.77%
2023/10/17	12	44.38	0	0.00	43.90	12	1,250	0.96%
2023/10/16	1	44.55	0	0.00	44.60	1	1,246	0.08%
2023/10/11	2	45.10	0	0.00	44.85	2	1,287	0.16%
2023/10/06	1	45.80	0	0.00	45.75	1	1,283	0.08%
2023/09/26	0	0.00	1	46.70	46.80	-1	1,584	-0.06%
2023/09/06	0	0.00	3	47.55	47.95	-3	1,893	-0.16%
2023/09/05	2	47.35	0	0.00	47.50	2	1,915	0.10%
2023/08/29	0	0.00	1	45.95	46.00	-1	2,114	-0.05%
2023/08/25	2	47.00	1	46.85	46.70	1	2,188	0.05%
2023/08/23	0	0.00	1	46.50	46.40	-1	2,223	-0.04%
2023/08/21	5	45.83	0	0.00	45.20	5	2,227	0.22%
2023/08/18	3	48.45	1	49.00	48.40	2	2,218	0.09%
2023/08/16	2	47.18	0	0.00	47.10	2	2,246	0.09%
2023/08/14	1	48.25	0	0.00	48.30	1	2,528	0.04%
2023/08/11	2	48.65	0	0.00	48.65	2	2,601	0.08%
2023/08/08	3	48.50	0	0.00	48.55	3	2,651	0.11%
2023/08/04	2	48.95	0	0.00	49.00	2	2,695	0.07%
2023/08/02	0	0.00	1.1	48.76	48.60	-1.1	2,674	-0.04%
2023/08/01	0	0.00	1	51.60	51.20	-1	2,623	-0.04%
2023/07/31	0	0.00	20	51.80	51.90	-20	2,566	-0.78%
2023/07/24	1	52.30	1	52.00	52.10	0	2,422	0.00%
2023/07/21	0	0.00	1	52.80	52.70	-1	2,404	-0.04%
2023/07/19	0.1	53.20	4	53.90	53.30	-3.9	2,367	-0.16%
2023/07/18	1	54.00	5	53.76	53.60	-4	2,352	-0.17%
2023/07/17	0.1	54.00	5	54.40	54.20	-4.9	2,317	-0.21%
2023/07/13	0	0.00	4	53.63	53.50	-4	2,292	-0.17%
2023/07/11	0	0.00	2	54.10	54.30	-2	2,242	-0.09%
2023/07/07	1.9	53.64	0	0.00	53.20	1.9	2,190	0.09%
2023/07/06	11.1	54.16	51	54.32	54.40	-39.9	2,152	-1.85%
2023/07/05	0	0.00	6	53.55	53.50	-6	2,047	-0.29%
2023/07/04	0	0.00	1	52.20	52.00	-1	1,962	-0.05%
2023/07/03	1	52.30	1	52.20	52.20	0	1,953	0.00%
2023/06/28	0	0.00	5	51.12	51.10	-5	1,975	-0.25%
2023/06/26	23	50.88	0	0.00	51.20	23	1,939	1.19%
2023/06/19	20	49.04	4	48.90	48.95	16	1,892	0.85%
2023/06/16	2	48.80	0	0.00	48.95	2	1,887	0.11%
2023/06/14	3	50.10	1	50.30	50.30	2	1,850	0.11%
2023/06/13	1	50.00	4	49.71	50.00	-3	1,831	-0.16%
2023/06/12	2	48.55	3	48.72	48.55	-1	1,793	-0.06%
2023/06/09	2	49.55	2	49.50	49.70	0	1,772	0.00%
2023/06/08	0	0.00	8	49.68	49.55	-8	1,748	-0.46%
2023/06/07	0	0.00	5	50.44	50.30	-5	1,725	-0.29%
2023/06/06	0	0.00	5	49.50	49.50	-5	1,665	-0.30%
2023/06/05	6	49.00	1	48.90	48.70	5	1,633	0.31%
2023/06/02	1	48.75	1	48.75	48.80	0	1,603	0.00%
2023/06/01	2	48.28	5	48.14	48.40	-3	1,590	-0.19%
2023/05/31	0	0.00	2	47.13	47.25	-2	1,537	-0.13%
2023/05/30	0	0.00	3	46.60	47.00	-3	1,520	-0.20%
2023/05/29	0	0.00	2	47.08	47.30	-2	1,505	-0.13%
2023/05/25	1	47.25	3	46.80	46.55	-2	1,474	-0.14%
2023/05/24	6	47.02	0	0.00	46.95	6	1,461	0.41%
2023/05/23	1	46.00	1	45.85	45.90	0	1,446	0.00%
2023/05/19	0	0.00	1	46.35	46.45	-1	1,406	-0.07%
2023/05/18	6	45.32	6	46.28	46.15	0	1,324	0.00%
2023/05/17	2	42.98	8	43.53	43.45	-6	1,100	-0.55%
2023/05/15	0	0.00	3	42.30	41.90	-3	995	-0.30%
2023/05/12	2	41.45	2	41.20	42.00	0	967	0.00%
2023/05/11	8	41.25	2	41.25	41.00	6	953	0.63%
2023/05/09	1	40.20	0	0.00	39.85	1	918	0.11%
2023/05/08	2	40.45	0	0.00	40.50	2	926	0.22%
2023/04/27	0	0.00	1	39.80	39.65	-1	975	-0.10%
2023/04/25	1	39.05	0	0.00	38.90	1	969	0.10%
2023/04/24	39	39.45	0	0.00	39.60	39	958	4.07%
2023/04/21	0	0.00	10	39.90	39.40	-10	958	-1.04%
2023/04/20	2	40.20	0	0.00	39.90	2	951	0.21%
2023/04/17	3	40.40	37	40.52	40.40	-34	941	-3.61%
2023/04/12	0	0.00	2	40.75	40.80	-2	921	-0.22%
2023/04/10	1	40.30	0	0.00	40.35	1	913	0.11%
2023/03/30	23	41.18	23	41.03	40.55	0	871	0.00%
2023/03/27	1	40.25	0	0.00	40.20	1	812	0.12%
2023/03/24	0	0.00	2	40.20	40.55	-2	791	-0.25%
2023/03/23	2	39.65	0	0.00	39.50	2	747	0.27%
2023/03/21	0	0.00	1	39.35	39.30	-1	747	-0.13%
2023/03/16	1	38.75	2	38.45	38.80	-1	731	-0.14%
2023/03/15	0	0.00	1	39.35	39.05	-1	726	-0.14%
2023/03/14	2	38.90	0	0.00	39.00	2	723	0.28%
2023/03/10	1	38.80	2	39.05	38.85	-1	712	-0.14%
2023/03/03	0	0.00	1	39.30	39.10	-1	660	-0.15%
2023/02/24	1	38.65	0	0.00	38.50	1	635	0.16%
2023/02/23	0	0.00	2	38.85	38.85	-2	622	-0.32%
2023/02/21	3	39.07	1	39.15	39.20	2	601	0.33%
2023/02/10	0	0.00	1	37.20	37.15	-1	566	-0.18%
2023/01/30	0	0.00	13.3	36.88	37.25	-13.3	481	-2.76%
2023/01/17	0	0.00	1	37.00	37.00	-1	478	-0.21%
2023/01/13	0	37.10	0	0.00	36.85	0	488	0.00%
2023/01/12	0	37.35	0	0.00	37.10	0	506	0.00%
2022/12/27	0	0.00	1	37.80	37.80	-1	545	-0.18%
2022/12/21	0	0.00	10	37.04	37.05	-10	580	-1.72%
2022/12/15	2	38.80	0	0.00	38.50	2	617	0.32%
2022/12/14	0	0.00	1	38.45	38.50	-1	615	-0.16%
2022/12/09	1	38.00	0	0.00	38.00	1	621	0.16%
2022/12/02	0	0.00	5	38.30	38.30	-5	617	-0.81%
2022/12/01	2	37.90	0	0.00	37.70	2	618	0.32%
2022/11/23	0	0.00	1	36.85	37.00	-1	623	-0.16%
2022/11/14	0	0.00	1	36.90	36.90	-1	663	-0.15%
2022/11/11	0	0.00	2	36.20	36.15	-2	669	-0.30%
2022/11/10	0	0.00	2	36.00	35.90	-2	680	-0.29%
2022/11/09	0	0.00	1	36.40	36.45	-1	686	-0.15%
2022/11/08	2	36.10	0	0.00	36.00	2	704	0.28%
2022/11/02	0	0.00	1	35.55	35.45	-1	793	-0.13%
2022/10/20	2	34.38	0	0.00	35.50	2	993	0.20%
2022/10/19	1	35.65	0	0.00	35.10	1	979	0.10%
2022/09/30	0	0.00	2	34.55	34.85	-2	1,089	-0.18%
2022/09/28	1	34.40	0	0.00	34.30	1	1,096	0.09%
2022/09/21	1	38.30	0	0.00	38.05	1	1,125	0.09%
2022/09/14	5	37.60	0	0.00	37.80	5	1,169	0.43%
2022/08/29	0	0.00	1	38.10	38.40	-1	1,285	-0.08%
2022/08/23	1	38.70	0	0.00	38.40	1	1,303	0.08%
2022/08/18	2	38.50	0	0.00	39.15	2	1,288	0.16%
2022/08/16	0	0.00	2	39.20	39.15	-2	1,266	-0.16%
2022/08/11	0	0.00	3	39.60	39.65	-3	1,239	-0.25%
2022/08/08	0	0.00	1	36.95	37.05	-1	1,254	-0.08%
2022/08/05	0	0.00	1.5	36.83	37.00	-1.5	1,284	-0.12%
2022/08/04	0	0.00	1	36.30	36.25	-1	1,301	-0.08%
2022/08/03	0.5	36.75	1	36.70	36.55	-0.5	1,297	-0.04%
2022/08/02	3.5	41.16	2	41.10	40.95	1.5	1,230	0.12%
2022/08/01	1.5	41.68	0	0.00	41.50	1.5	1,222	0.12%
2022/07/29	0	0.00	2	41.60	41.55	-2	1,204	-0.17%
2022/07/27	2	41.15	0	0.00	41.15	2	1,230	0.16%
2022/07/26	1	41.40	0	0.00	41.30	1	1,238	0.08%
2022/07/25	1	41.65	0	0.00	41.75	1	1,263	0.08%
2022/07/21	1	42.05	1	42.20	42.30	0	1,293	0.00%
2022/07/20	1	42.00	0	0.00	41.85	1	1,297	0.08%
2022/07/18	3	42.05	2	41.80	41.90	1	1,314	0.08%
2022/07/15	2	40.90	2	39.70	41.25	0	1,318	0.00%
2022/07/12	1	38.65	0	0.00	38.65	1	1,318	0.08%
2022/07/11	0	0.00	6	39.96	40.30	-6	1,314	-0.46%
2022/07/08	2	40.30	1	40.10	40.20	1	1,321	0.08%
2022/07/06	0	0.00	3	39.30	38.75	-3	1,358	-0.22%
2022/07/05	3	39.75	0	0.00	39.70	3	1,375	0.22%
2022/07/01	1	39.40	0	0.00	39.25	1	1,408	0.07%
2022/06/30	2	41.40	0	0.00	41.25	2	1,384	0.14%
2022/06/28	0	0.00	2	42.40	42.65	-2	1,389	-0.14%
2022/06/27	1	42.65	0	0.00	42.80	1	1,448	0.07%
2022/06/24	2	42.30	0	0.00	41.80	2	1,498	0.13%
2022/06/23	0	0.00	1	42.10	41.90	-1	1,524	-0.07%
2022/06/22	1	41.70	0	0.00	41.90	1	1,535	0.07%
2022/06/21	0	0.00	3	42.15	42.70	-3	1,553	-0.19%
2022/06/20	1	41.65	0	0.00	41.50	1	1,560	0.06%
2022/06/17	1	41.95	0	0.00	41.85	1	1,557	0.06%
2022/06/16	2	43.43	2	43.30	42.55	0	1,556	0.00%
2022/06/15	0	0.00	1	43.25	43.40	-1	1,567	-0.06%
2022/06/14	1	42.45	0	0.00	42.60	1	1,584	0.06%
2022/06/09	0	0.00	4	44.71	44.75	-4	1,592	-0.25%
2022/06/02	0	0.00	12	44.77	44.75	-12	1,660	-0.72%
2022/06/01	4	45.24	0	0.00	45.05	4	1,714	0.23%
2022/05/30	1	45.00	0	0.00	45.05	1	1,748	0.06%
2022/05/24	2	44.50	2	44.35	44.15	0	1,958	0.00%
2022/05/18	0	0.00	1	45.00	45.20	-1	2,127	-0.05%
2022/05/16	0	0.00	3	43.28	43.80	-3	2,159	-0.14%
2022/05/13	2	42.45	0	0.00	42.70	2	2,222	0.09%
2022/05/11	0	0.00	2	42.65	42.15	-2	2,337	-0.09%
2022/05/10	2	42.30	0	0.00	43.10	2	2,500	0.08%
2022/05/09	2	41.90	2	42.90	41.80	0	2,620	0.00%
2022/05/06	0	0.00	1	43.55	43.70	-1	2,652	-0.04%
2022/05/05	1	43.80	0	0.00	44.15	1	2,724	0.04%
2022/05/04	1	43.20	1	43.20	43.25	0	2,780	0.00%
2022/04/29	12	43.85	0	0.00	43.25	12	2,999	0.40%
2022/04/26	0	0.00	1	44.25	44.40	-1	4,137	-0.02%
2022/04/22	1	45.25	0	0.00	45.30	1	4,905	0.02%
2022/04/20	0	0.00	1	45.35	45.50	-1	5,144	-0.02%
2022/04/18	0	0.00	1	46.20	46.20	-1	5,203	-0.02%
2022/04/15	0	0.00	1	45.60	46.05	-1	5,231	-0.02%
2022/04/14	1	46.05	0	0.00	46.05	1	5,257	0.02%
2022/04/12	3	45.72	0	0.00	45.40	3	5,282	0.06%
2022/04/11	1	46.40	1	46.45	46.35	0	5,295	0.00%
2022/04/08	5	47.60	1	47.70	47.50	4	5,367	0.07%
2022/04/07	4	48.05	0	0.00	47.15	4	5,386	0.07%
2022/04/06	0	0.00	2	48.20	48.15	-2	5,368	-0.04%
2022/03/31	1	48.70	0	0.00	48.80	1	5,399	0.02%
2022/03/30	4	48.78	0	0.00	48.55	4	5,405	0.07%
2022/03/29	3	49.13	0	0.00	49.00	3	5,372	0.06%
2022/03/28	2	49.68	0	0.00	49.65	2	5,324	0.04%
2022/03/25	0	0.00	1	50.50	50.30	-1	5,308	-0.02%
2022/03/23	0	0.00	2	50.20	50.00	-2	5,293	-0.04%
2022/03/21	0	0.00	2	49.55	49.65	-2	5,306	-0.04%
2022/03/18	0	0.00	1	49.00	49.45	-1	5,328	-0.02%
2022/03/17	0	0.00	2	48.45	49.00	-2	5,339	-0.04%
2022/03/16	3	47.25	1	47.70	47.20	2	5,330	0.04%
2022/03/15	1	47.60	1	47.40	47.45	0	5,346	0.00%
2022/03/14	1	48.50	1	48.50	48.50	0	5,357	0.00%
2022/03/10	0	0.00	6	48.53	48.35	-6	5,428	-0.11%
2022/03/09	8	47.32	0	0.00	47.65	8	5,446	0.15%
2022/03/08	4	46.69	16	47.24	46.70	-12	5,505	-0.22%
2022/03/07	13	47.97	0	0.00	48.00	13	5,519	0.24%
2022/03/04	4	49.54	1	49.65	49.50	3	5,546	0.05%
2022/03/03	1	50.40	0	0.00	50.20	1	5,607	0.02%
2022/03/02	2	49.75	50	49.91	50.20	-48	5,742	-0.84%
2022/03/01	0	0.00	1	50.70	50.60	-1	5,917	-0.02%
2022/02/25	0	0.00	2	49.05	49.60	-2	6,680	-0.03%
2022/02/24	16	50.14	51	49.72	49.60	-35	6,893	-0.51%
2022/02/23	2	51.30	0	0.00	51.40	2	6,855	0.03%
2022/02/22	4	50.80	2	51.20	50.70	2	6,845	0.03%
2022/02/21	4	52.10	35	52.11	52.10	-31	6,781	-0.46%
2022/02/18	10	52.80	0	0.00	53.00	10	6,731	0.15%
2022/02/17	1	52.90	0	0.00	52.90	1	6,720	0.01%
2022/02/16	0	0.00	1	53.10	53.10	-1	6,713	-0.01%
2022/02/15	2	53.55	35	53.70	53.10	-33	6,681	-0.49%
2022/02/14	9	54.44	1	54.30	54.10	8	6,610	0.12%
2022/02/11	38	56.53	4	56.70	56.20	34	6,546	0.52%
2022/02/10	58	56.57	6	57.00	55.70	52	6,492	0.80%
2022/02/09	9	55.36	11	56.05	56.30	-2	6,326	-0.03%
2022/02/08	22	54.43	7	54.51	54.50	15	6,208	0.24%
2022/02/07	4	53.88	3	54.20	53.70	1	6,166	0.02%
2022/01/26	1	54.00	21	53.45	53.60	-20	6,104	-0.33%
2022/01/25	7	53.81	2	53.80	53.50	5	6,099	0.08%
2022/01/24	5	53.22	0	0.00	54.90	5	6,050	0.08%
2022/01/21	4	54.93	142	54.61	54.40	-138	5,925	-2.33%	大賣/鉅額交易
2022/01/20	31	57.85	20	59.33	56.30	11	5,727	0.19%
2022/01/19	35	56.00	19	56.76	57.00	16	5,085	0.31%
2022/01/18	157	56.12	9	56.49	57.00	148	4,777	3.10%	大買/鉅額交易
2022/01/17	44	53.30	31	54.84	54.60	13	4,262	0.30%
2022/01/14	1	52.20	0	0.00	51.80	1	4,001	0.02%
2022/01/13	10	53.40	1	53.50	53.40	9	3,883	0.23%
2022/01/12	13	52.79	1	53.00	52.20	12	3,800	0.32%
2022/01/11	4	51.78	0	0.00	51.70	4	3,765	0.11%
2022/01/10	1	52.50	0	0.00	52.50	1	3,739	0.03%
2022/01/07	2	52.00	2	51.70	51.80	0	3,717	0.00%
2022/01/06	1	53.20	1	52.10	52.20	0	3,687	0.00%
2022/01/05	0	0.00	1	52.80	52.70	-1	3,692	-0.03%
2022/01/04	4	52.75	0	0.00	52.60	4	3,700	0.11%
2022/01/03	4	53.33	13	53.88	53.40	-9	3,671	-0.25%
2021/12/30	0	0.00	3	52.53	52.70	-3	3,581	-0.08%
2021/12/29	2	52.00	0	0.00	52.30	2	3,575	0.06%
2021/12/28	2	52.50	1	52.70	52.40	1	3,596	0.03%
2021/12/27	5	52.30	0	0.00	52.50	5	3,601	0.14%
2021/12/24	2	52.10	2	51.70	51.90	0	3,593	0.00%
2021/12/23	3	52.00	1	52.40	52.00	2	3,597	0.06%
2021/12/22	1	51.80	0	0.00	51.60	1	3,630	0.03%
2021/12/21	0	0.00	1	51.50	51.30	-1	3,635	-0.03%
2021/12/17	1	50.50	0	0.00	50.80	1	3,710	0.03%
2021/12/16	3	51.23	1	51.60	51.10	2	3,754	0.05%
2021/12/15	2	50.85	0	0.00	50.80	2	3,789	0.05%
2021/12/14	0	0.00	1	51.20	50.40	-1	3,783	-0.03%
2021/12/13	2	51.10	0	0.00	51.30	2	3,764	0.05%
2021/12/10	1	51.20	1	51.20	51.30	0	3,771	0.00%
2021/12/09	2	52.10	0	0.00	51.70	2	3,765	0.05%
2021/12/08	1	52.00	1	52.30	52.10	0	3,754	0.00%
2021/12/07	10	52.00	0	0.00	52.20	10	3,747	0.27%
2021/12/03	0	0.00	10	51.90	51.80	-10	3,754	-0.27%
2021/12/02	3	51.17	0	0.00	51.00	3	3,808	0.08%
2021/12/01	4	51.75	2	51.40	51.90	2	3,808	0.05%
2021/11/30	3	51.13	3	51.33	51.30	0	3,856	0.00%
2021/11/29	1	49.95	3	50.07	50.30	-2	3,835	-0.05%
2021/11/26	15	50.89	8	51.39	50.10	7	3,817	0.18%
2021/11/25	15	52.89	7	52.69	52.40	8	3,739	0.21%
2021/11/24	46	55.86	21	55.71	54.00	25	3,584	0.70%
2021/11/23	0	0.00	12	57.26	57.30	-12	2,883	-0.42%
2021/11/22	0	0.00	1	52.10	52.10	-1	2,669	-0.04%
2021/11/19	0	0.00	1	51.00	51.00	-1	2,758	-0.04%
2021/11/18	1	51.30	0	0.00	50.90	1	2,832	0.04%
2021/11/17	3	51.10	0	0.00	50.90	3	2,906	0.10%
2021/11/11	0	0.00	1	50.10	50.00	-1	3,254	-0.03%
2021/11/10	1	50.00	0	0.00	50.70	1	3,319	0.03%
2021/11/08	0	0.00	0.1	50.80	50.80	-0.1	3,475	0.00%
2021/11/04	0	0.00	2	51.65	51.10	-2	3,904	-0.05%
2021/11/02	4	50.58	0	0.00	50.00	4	4,176	0.10%
2021/11/01	0	0.00	1	51.00	51.00	-1	4,254	-0.02%
2021/10/26	0	0.00	3	48.90	48.70	-3	5,136	-0.06%
2021/10/25	0	0.00	2	48.00	47.85	-2	5,395	-0.04%
2021/10/22	1	46.95	5	47.30	47.60	-4	5,609	-0.07%
2021/10/21	2	47.00	0	0.00	47.00	2	5,839	0.03%
2021/10/19	2	46.58	1	47.00	46.80	1	6,434	0.02%
2021/10/15	0	0.00	2	46.00	45.95	-2	7,116	-0.03%
2021/10/14	0	0.00	2	45.25	45.15	-2	7,203	-0.03%
2021/10/13	3	44.37	0.1	44.55	44.65	2.9	7,295	0.04%
2021/10/12	3	44.85	3	44.83	45.05	0	7,380	0.00%
2021/10/07	1	47.00	0.1	47.00	46.90	1	7,528	0.01%
2021/10/05	1	44.50	1	46.00	46.30	0	8,229	0.00%
2021/10/04	0	0.00	0.1	47.05	45.65	-0.1	8,575	0.00%
2021/10/01	0	0.00	1	47.45	46.55	-1	8,601	-0.01%
2021/09/29	7	48.21	0	0.00	47.50	7	8,701	0.08%
2021/09/27	1	49.70	0.1	50.00	49.35	1	8,799	0.01%
2021/09/24	1	49.40	0	0.00	50.10	1	8,835	0.01%
2021/09/23	6	49.13	0	0.00	49.20	6	8,824	0.07%
2021/09/22	0	0.00	0.2	50.38	49.70	-0.2	8,859	0.00%
2021/09/16	1	50.80	0	0.00	50.90	1	9,172	0.01%
2021/09/15	4	51.35	1	51.30	51.00	3	9,445	0.03%
2021/09/10	3	52.50	0	0.00	52.50	3	9,751	0.03%
2021/09/09	3	52.27	6	52.52	52.90	-3	9,810	-0.03%
2021/09/08	4	52.63	0	0.00	51.40	4	9,874	0.04%
2021/09/06	2	54.45	1	53.90	53.60	1	9,888	0.01%
2021/09/03	1	55.80	0	0.00	54.90	1	10,022	0.01%
2021/09/02	1	55.80	5	55.54	55.30	-4	10,037	-0.04%
2021/09/01	5	57.20	5	56.32	57.30	0	10,045	0.00%
2021/08/31	4	54.70	5	56.00	55.40	-1	10,046	-0.01%
2021/08/27	0	0.00	2	56.30	55.90	-2	10,095	-0.02%
2021/08/26	0	0.00	4	55.03	55.30	-4	10,084	-0.04%
2021/08/25	1	55.20	0	0.00	55.30	1	10,131	0.01%
2021/08/24	10	53.90	1	53.10	52.90	9	10,063	0.09%
2021/08/23	0	0.00	1	54.00	54.10	-1	10,023	-0.01%
2021/08/20	3	52.00	4	52.00	51.80	-1	9,996	-0.01%
2021/08/19	2	51.30	1	51.20	51.00	1	10,086	0.01%
2021/08/18	0	0.00	0	56.10	55.50	0	10,269	0.00%
2021/08/17	4	54.70	0	0.00	53.70	4	10,262	0.04%
2021/08/16	5	56.42	0	0.00	56.20	5	10,260	0.05%
2021/08/13	0	0.00	5	56.18	56.30	-5	10,209	-0.05%
2021/08/12	0	0.00	80	56.81	57.80	-80	10,116	-0.79%
2021/08/11	18	58.60	9.2	57.36	56.70	8.8	10,071	0.09%
2021/08/10	9	62.87	12.2	62.67	62.90	-3.2	9,811	-0.03%
2021/08/09	8.1	63.88	8.3	64.08	63.00	-0.2	9,735	0.00%
2021/08/06	5.2	66.52	0	0.00	66.50	5.2	9,614	0.05%
2021/08/05	4.1	67.53	4	67.83	67.90	0.1	9,582	0.00%
2021/08/04	6.2	67.25	8	67.71	67.20	-1.8	9,543	-0.02%
2021/08/03	35	65.00	3	65.37	66.00	32	9,336	0.34%
2021/08/02	13	63.48	11	64.58	64.10	2	9,122	0.02%
2021/07/30	6.9	64.04	3	63.23	62.60	3.9	9,012	0.04%
2021/07/29	2	59.90	2	63.90	64.50	0	8,776	0.00%
2021/07/28	2	58.25	32	60.54	59.70	-30	8,538	-0.35%
2021/07/27	51	63.71	0	0.00	62.60	51	8,470	0.60%
2021/07/26	3	62.60	21	63.09	63.90	-18	8,311	-0.22%
2021/07/23	23	61.77	26	60.04	59.70	-3	8,023	-0.04%
2021/07/22	19	59.28	8	60.41	59.40	11	7,767	0.14%
2021/07/21	5	59.22	10	60.17	60.40	-5	7,496	-0.07%
2021/07/20	3	56.57	0	0.00	55.90	3	7,109	0.04%
2021/07/19	4	57.68	0	57.70	57.70	4	7,067	0.06%
2021/07/16	1	57.70	1	57.20	57.00	0	7,087	0.00%
2021/07/15	3	56.20	0	0.00	56.80	3	7,048	0.04%
2021/07/14	1	55.20	2	56.25	55.90	-1	7,063	-0.01%
2021/07/13	2	55.80	19	55.72	55.60	-17	7,010	-0.24%
2021/07/12	17	56.76	24	58.16	57.10	-7	6,831	-0.10%
2021/07/09	55	56.22	3	55.53	56.10	52	6,422	0.81%
2021/07/08	0	0.00	1	53.40	53.40	-1	6,169	-0.02%
2021/07/06	12	53.10	5	52.62	52.00	7	6,386	0.11%
2021/07/05	10	54.20	14	53.90	54.20	-4	6,544	-0.06%
2021/07/02	5	52.02	2	52.10	52.70	3	6,563	0.05%
2021/07/01	0	0.00	9	51.41	51.00	-9	6,638	-0.14%
2021/06/30	0	0.00	2	52.50	52.70	-2	6,777	-0.03%
2021/06/29	2	53.10	4	52.15	52.60	-2	6,773	-0.03%
2021/06/28	0	0.00	1	53.50	53.20	-1	6,831	-0.01%
2021/06/25	10	54.49	1.5	54.33	54.50	8.5	6,782	0.13%
2021/06/24	9.5	53.81	12	54.29	54.80	-2.5	6,558	-0.04%
2021/06/23	0	0.00	5	51.90	51.70	-5	6,311	-0.08%
2021/06/22	6	50.30	6	51.20	50.20	0	6,215	0.00%
2021/06/21	0	0.00	4	50.45	50.50	-4	6,142	-0.07%
2021/06/18	3	50.43	0	0.00	50.10	3	6,085	0.05%
2021/06/17	1	49.50	6	49.85	50.50	-5	6,055	-0.08%
2021/06/16	0	0.00	10	49.40	49.45	-10	5,999	-0.17%
2021/06/15	6	49.83	1	50.00	49.95	5	5,978	0.08%
2021/06/11	10	49.95	6	49.57	48.80	4	5,938	0.07%
2021/06/09	1	48.60	8	48.81	48.40	-7	5,698	-0.12%
2021/06/08	0	0.00	5	48.52	48.80	-5	5,660	-0.09%
2021/06/07	1.2	47.77	0	0.00	47.80	1.2	5,618	0.02%
2021/06/04	1	48.10	4	48.10	48.40	-3	5,589	-0.05%
2021/06/03	0	0.00	3	47.40	47.65	-3	5,497	-0.05%
2021/06/02	12	47.11	2	47.43	46.85	10	5,427	0.18%
2021/06/01	1	46.55	0	0.00	46.60	1	5,375	0.02%
2021/05/31	0	0.00	1	46.20	45.80	-1	5,399	-0.02%
2021/05/28	0	0.00	4	45.81	46.10	-4	5,434	-0.07%
2021/05/27	13	46.00	6.1	46.16	45.85	6.9	5,402	0.13%
2021/05/26	8	45.30	6	45.17	45.25	2	5,294	0.04%
2021/05/25	7	44.41	4	44.23	44.75	3	5,043	0.06%
2021/05/24	0.1	43.95	10	42.40	44.95	-9.9	4,959	-0.20%
2021/05/21	0	0.00	20	41.80	42.00	-20	4,964	-0.40%
2021/05/19	3	41.10	3	41.60	41.05	0	5,088	0.00%
2021/05/18	40	40.50	45	41.22	41.45	-5	5,064	-0.10%
2021/05/17	4.4	39.77	1	39.50	38.55	3.4	5,074	0.07%
2021/05/14	1	41.00	4	41.31	41.15	-3	5,108	-0.06%
2021/05/13	19	38.82	0	0.00	39.45	19	5,075	0.37%
2021/05/12	16	39.25	1	37.85	39.00	15	5,033	0.30%
2021/05/11	2	42.53	0	0.00	41.45	2	4,959	0.04%
2021/05/10	10	44.20	1	44.75	44.40	9	4,951	0.18%
2021/05/06	4	42.83	3	43.65	43.00	1	5,001	0.02%
2021/05/05	2.2	43.73	0	0.00	43.10	2.2	5,031	0.04%
2021/05/04	7	44.68	2	43.30	43.95	5	5,044	0.10%
2021/05/03	0	0.00	3	47.05	46.45	-3	4,974	-0.06%
2021/04/29	0	0.00	6	46.86	46.35	-6	4,967	-0.12%
2021/04/28	7	46.57	0	0.00	46.70	7	5,051	0.14%
2021/04/26	0	0.00	1	46.50	46.50	-1	5,438	-0.02%
2021/04/23	0	0.00	2	45.70	46.55	-2	5,508	-0.04%
2021/04/22	7	46.21	0	0.00	45.70	7	5,577	0.13%
2021/04/21	1	47.75	1	47.30	47.15	0	5,607	0.00%
2021/04/19	5	47.90	8	47.59	47.80	-3	5,683	-0.05%
2021/04/16	0	0.00	1	47.05	47.20	-1	5,735	-0.02%
2021/04/15	2	46.53	0	0.00	46.65	2	5,874	0.03%
2021/04/14	4	46.35	0	0.00	46.80	4	6,095	0.07%
2021/04/13	3	48.07	0	0.00	47.60	3	6,416	0.05%
2021/04/12	1	50.20	5	50.72	50.40	-4	7,170	-0.06%
2021/04/09	0	0.00	15	50.27	50.20	-15	7,646	-0.20%
2021/04/08	1	48.10	15	49.06	49.05	-14	7,945	-0.18%
2021/04/07	4	47.76	36	48.21	48.40	-32	7,898	-0.41%
2021/04/06	9	47.37	15	47.57	47.55	-6	7,916	-0.08%
2021/04/01	2	46.00	0	0.00	45.90	2	7,836	0.03%
2021/03/31	6	46.31	30	46.87	46.20	-24	7,815	-0.31%
2021/03/29	1	45.25	0	0.00	45.15	1	7,626	0.01%
2021/03/24	0	0.00	1	45.80	45.60	-1	7,572	-0.01%
2021/03/22	0	0.00	29	46.01	45.85	-29	7,491	-0.39%
2021/03/19	0	0.00	6	45.75	45.70	-6	7,454	-0.08%
2021/03/18	3	45.50	0	0.00	45.55	3	7,432	0.04%
2021/03/17	3	45.90	7	45.96	44.95	-4	7,457	-0.05%
2021/03/15	25	45.39	0	0.00	45.25	25	7,476	0.33%
2021/03/12	1	45.10	0	0.00	44.90	1	7,480	0.01%
2021/03/11	1	44.95	3	44.60	45.00	-2	7,547	-0.03%
2021/03/10	0	0.00	1	44.60	44.65	-1	7,761	-0.01%
2021/03/09	1	43.20	0	0.00	43.50	1	7,775	0.01%
2021/03/04	0	0.00	5	44.55	44.70	-5	7,869	-0.06%
2021/03/03	0	0.00	1	43.95	44.50	-1	7,825	-0.01%
2021/03/02	0	0.00	1	43.65	43.25	-1	7,803	-0.01%
2021/02/26	5	44.05	160	43.95	43.95	-155	7,831	-1.98%	大賣/鉅額交易
2021/02/24	0	0.00	8	46.30	44.90	-8	7,801	-0.10%
2021/02/23	166	45.68	9	45.69	45.80	157	7,742	2.03%	大買/鉅額交易
2021/02/22	1	45.60	8	44.91	46.00	-7	7,717	-0.09%
2021/02/19	10	43.73	16	44.13	44.15	-6	7,638	-0.08%
2021/02/18	3	43.52	15	43.70	43.60	-12	7,631	-0.16%
2021/02/17	25	43.09	0	0.00	43.00	25	7,624	0.33%
2021/02/05	0.2	42.90	0	0.00	42.65	0.2	7,577	0.00%
2021/02/04	0	0.00	3	43.77	44.10	-3	7,503	-0.04%
2021/02/03	0	0.00	20	43.14	42.95	-20	7,483	-0.27%
2021/02/02	0	0.00	1	43.05	42.90	-1	7,457	-0.01%
2021/02/01	7	42.44	5	42.46	42.85	2	7,446	0.03%
2021/01/29	7	41.91	2	42.40	41.50	5	7,378	0.07%
2021/01/28	2	42.40	0	0.00	43.20	2	7,331	0.03%
2021/01/27	0.2	43.80	0	0.00	43.45	0.2	7,299	0.00%
2021/01/26	2	44.40	0	0.00	44.15	2	7,265	0.03%
2021/01/25	3	45.35	6	45.09	45.05	-3	7,236	-0.04%
2021/01/22	0	0.00	2	45.13	45.45	-2	7,200	-0.03%
2021/01/21	6	45.37	48	45.55	45.25	-42	7,218	-0.58%
2021/01/20	23	45.25	21	44.93	44.30	2	7,129	0.03%
2021/01/19	7	44.86	22	44.51	44.50	-15	6,758	-0.22%
2021/01/18	2	44.20	1	44.60	44.75	1	6,695	0.01%
2021/01/15	1	44.60	8	44.59	44.15	-7	6,616	-0.11%
2021/01/14	1	46.20	8	45.50	45.85	-7	6,546	-0.11%
2021/01/13	0	0.00	4	44.64	45.00	-4	6,443	-0.06%
2021/01/12	2	44.58	16	44.63	44.30	-14	6,399	-0.22%
2021/01/11	16	45.07	8	45.24	45.05	8	6,261	0.13%
2021/01/08	7.2	44.24	36	44.33	44.45	-28.8	6,214	-0.46%
2021/01/07	70	46.09	33	46.10	45.40	37	6,082	0.61%
2021/01/06	27	46.97	9	45.75	45.15	18	5,991	0.30%
2021/01/05	37	48.27	14.3	48.20	48.70	22.7	5,576	0.41%
2021/01/04	52	45.08	7.1	45.95	46.40	44.9	4,678	0.96%
2020/12/31	19	40.50	17.3	41.74	42.20	1.7	4,107	0.04%
2020/12/30	0	0.00	3	38.90	38.40	-3	3,578	-0.08%
2020/12/29	14	38.73	5	38.70	38.50	9	3,524	0.26%
2020/12/22	0	0.00	2	37.00	36.65	-2	3,293	-0.06%
2020/12/09	0	0.00	0.1	38.60	39.10	-0.1	3,514	0.00%
2020/12/07	0	0.00	4	38.75	38.45	-4	3,477	-0.12%
2020/12/04	10	38.83	20.2	38.94	39.00	-10.2	3,414	-0.30%
2020/12/03	2	37.65	0	0.00	38.05	2	3,220	0.06%
2020/12/02	3	37.73	0	0.00	37.80	3	3,301	0.09%
2020/12/01	0	0.00	1	36.75	37.30	-1	3,383	-0.03%
2020/11/30	4	37.33	0	0.00	37.00	4	3,463	0.12%
2020/11/26	1	36.50	1	36.50	36.55	0	3,481	0.00%
2020/11/25	1	36.90	0	0.00	36.85	1	3,460	0.03%
2020/11/20	0	0.00	2	37.35	37.40	-2	3,480	-0.06%
2020/11/19	2	37.15	1	37.10	37.20	1	3,507	0.03%
2020/11/18	5	38.35	2	38.33	37.60	3	3,489	0.09%
2020/11/16	0	0.00	0	37.85	37.85	0	3,631	0.00%
2020/11/11	2	37.70	2	37.85	37.75	0	4,167	0.00%
2020/11/10	1	38.00	0	0.00	37.75	1	4,220	0.02%
2020/11/09	3	38.07	0	0.00	38.20	3	4,247	0.07%
2020/11/06	0	0.00	1	39.25	38.55	-1	4,237	-0.02%
2020/11/05	0	0.00	2	38.80	38.90	-2	4,239	-0.05%
2020/11/04	0	0.00	2	39.20	39.05	-2	4,255	-0.05%
2020/11/03	0	0.00	2	38.75	38.90	-2	4,240	-0.05%
2020/10/30	0	0.00	0.1	38.05	37.90	-0.1	4,263	0.00%
2020/10/29	1	38.00	3	39.05	39.05	-2	4,282	-0.05%
2020/10/28	3	39.55	2	39.75	39.50	1	4,318	0.02%
2020/10/20	0	0.00	1	39.00	38.60	-1	4,646	-0.02%
2020/10/19	2	39.10	0	0.00	38.35	2	4,633	0.04%
2020/10/16	0	0.00	12	38.90	39.10	-12	4,603	-0.26%
2020/10/15	18	38.71	22	39.20	39.45	-4	4,569	-0.09%
2020/10/14	5	38.88	8	38.82	38.75	-3	4,517	-0.07%
2020/10/13	3	38.27	0	0.00	38.55	3	4,346	0.07%
2020/10/12	2	37.95	1	37.55	38.65	1	4,340	0.02%
2020/10/06	8	38.33	1	38.25	38.30	7	4,572	0.15%
2020/10/05	1	38.10	0	0.00	37.75	1	4,611	0.02%
2020/09/30	5	37.00	0	0.00	37.00	5	4,620	0.11%
2020/09/28	0	0.00	3	35.73	36.00	-3	4,623	-0.06%
2020/09/25	3	34.90	0	0.00	35.30	3	4,643	0.06%
2020/09/24	1	36.10	0	0.00	36.25	1	4,616	0.02%
2020/09/22	5	36.90	0	0.00	36.55	5	4,576	0.11%
2020/09/21	1	37.60	1	37.80	37.40	0	4,539	0.00%
2020/09/18	4	38.23	0	0.00	38.45	4	4,530	0.09%
2020/09/17	0	0.00	10	38.71	38.90	-10	4,528	-0.22%
2020/09/16	0	0.00	8	38.51	38.25	-8	4,499	-0.18%
2020/09/15	0.1	38.20	0.1	38.20	38.20	0	4,456	0.00%
2020/09/14	0	0.00	1	37.90	37.90	-1	4,497	-0.02%
2020/09/10	0	0.00	1	36.90	36.70	-1	4,469	-0.02%
2020/09/08	5	37.00	4	37.16	37.45	1	4,383	0.02%
2020/09/07	3	37.73	0	0.00	37.00	3	4,348	0.07%
2020/09/04	3	38.15	11	37.54	38.40	-8	4,253	-0.19%
2020/09/03	1	37.50	10	37.43	37.35	-9	4,080	-0.22%
2020/09/01	5	35.10	5	35.65	35.70	0	3,962	0.00%
2020/08/31	2	34.90	0	0.00	34.55	2	3,947	0.05%
2020/08/28	5	35.31	0	0.00	35.20	5	3,934	0.13%
2020/08/26	2	35.55	1	35.50	35.50	1	3,936	0.03%
2020/08/25	0	0.00	0	35.50	35.55	0	3,915	0.00%
2020/08/24	7	35.26	0	0.00	35.30	7	3,968	0.18%
2020/08/21	2	35.15	4	35.50	35.20	-2	3,952	-0.05%
2020/08/20	2	34.55	14	34.05	34.45	-12	3,878	-0.31%
2020/08/19	14	37.88	6	38.31	36.90	8	3,757	0.21%
2020/08/18	9	38.30	11	38.00	38.00	-2	3,648	-0.05%
2020/08/17	3	38.80	5	37.50	38.80	-2	3,391	-0.06%
2020/08/14	0	0.00	8	34.90	35.30	-8	3,229	-0.25%
2020/08/13	1	34.20	7	34.36	34.55	-6	3,183	-0.19%
2020/08/12	1	33.70	0	0.00	34.20	1	3,157	0.03%
2020/08/11	0	0.00	2	33.65	33.65	-2	3,142	-0.06%
2020/08/10	0	0.00	10	34.40	34.40	-10	3,160	-0.32%
2020/08/07	0	0.00	7	34.06	33.80	-7	3,162	-0.22%
2020/08/06	12	33.93	6	33.95	33.95	6	3,154	0.19%
2020/08/05	11	34.63	14	34.16	34.15	-3	3,154	-0.10%
2020/08/04	2	33.93	1	33.85	33.85	1	3,126	0.03%
2020/08/03	7	35.68	0	0.00	35.65	7	3,092	0.23%
2020/07/31	6	35.91	10.1	35.80	36.30	-4.1	3,028	-0.13%
2020/07/30	3	34.97	6.2	34.75	34.75	-3.2	2,899	-0.11%
2020/07/29	4	33.81	0	0.00	34.00	4	2,865	0.14%
2020/07/28	7	34.27	3	34.48	33.60	4	2,934	0.14%
2020/07/27	3	33.58	0	0.00	33.00	3	2,852	0.11%
2020/07/24	3	32.60	0	0.00	32.70	3	2,834	0.11%
2020/07/23	5	33.75	0	0.00	33.80	5	2,851	0.18%
2020/07/22	0	0.00	5	33.50	33.60	-5	2,969	-0.17%
2020/07/21	0	0.00	1	33.05	33.50	-1	3,000	-0.03%
2020/07/20	5	32.45	0	0.00	32.75	5	2,997	0.17%
2020/07/17	0	0.00	2	32.50	32.45	-2	3,018	-0.07%
2020/07/15	2	34.20	0	0.00	33.80	2	3,032	0.07%
2020/07/14	0	0.00	5	34.20	33.70	-5	3,001	-0.17%
2020/07/13	9	34.10	6	34.24	34.50	3	2,945	0.10%
2020/07/10	2	33.00	5	32.80	33.60	-3	2,825	-0.11%
2020/07/09	0	0.00	5	32.60	32.90	-5	2,777	-0.18%
2020/07/08	2	32.20	0	0.00	32.35	2	2,750	0.07%
2020/07/07	5	32.75	9	31.90	32.00	-4	2,734	-0.15%
2020/07/03	4	31.93	2	31.80	31.75	2	2,777	0.07%
2020/07/01	6	31.66	0	0.00	31.65	6	2,840	0.21%
2020/06/30	2	31.10	0	0.00	30.95	2	2,840	0.07%
2020/06/19	2	32.15	0	0.00	32.00	2	2,894	0.07%
2020/06/18	9	33.50	5	33.75	33.75	4	2,825	0.14%
2020/06/15	1	31.85	0	0.00	31.25	1	2,951	0.03%
2020/06/12	0	0.00	1	31.90	32.15	-1	2,976	-0.03%
2020/06/11	1	33.20	1	33.40	32.75	0	3,003	0.00%
2020/06/09	0	0.00	2	33.20	33.20	-2	3,034	-0.07%
2020/06/08	1	33.35	7	33.41	33.20	-6	3,061	-0.20%
2020/06/04	0	32.80	0	0.00	32.80	0	3,058	0.00%
2020/06/02	2	32.60	0	0.00	32.45	2	3,077	0.06%
2020/05/29	2	31.50	0	0.00	31.00	2	3,110	0.06%
2020/05/25	5	31.40	0	0.00	31.50	5	3,129	0.16%
2020/05/22	0	0.00	1	31.20	31.20	-1	3,142	-0.03%
2020/05/14	1	32.80	3	32.82	32.65	-2	3,127	-0.06%
2020/05/13	1	33.90	0	0.00	34.05	1	3,123	0.03%
2020/05/12	2	34.50	1	34.25	34.30	1	3,143	0.03%
2020/05/11	3	34.60	0	0.00	34.10	3	3,142	0.10%
2020/05/07	0	0.00	1.5	34.32	34.35	-1.5	3,192	-0.05%
2020/05/05	1	33.50	3	33.60	33.50	-2	3,243	-0.06%
2020/05/04	0	0.00	2	33.20	33.95	-2	3,264	-0.06%
2020/04/29	3	32.25	0	0.00	32.40	3	3,221	0.09%
2020/04/28	7	32.11	5	31.90	32.30	2	3,223	0.06%
2020/04/27	0	0.00	5	33.20	32.35	-5	3,271	-0.15%
2020/04/20	5	29.70	0	0.00	29.70	5	3,404	0.15%
2020/04/17	2	29.30	6	29.55	29.30	-4	3,415	-0.12%
2020/04/14	3	28.10	0	0.00	28.20	3	3,387	0.09%
2020/04/09	0	0.00	5	27.65	27.30	-5	3,387	-0.15%
2020/04/07	0	0.00	21	26.26	26.70	-21	3,323	-0.63%
2020/04/06	1	25.60	0	0.00	25.65	1	3,284	0.03%
2020/03/31	8	24.61	8	24.73	24.90	0	3,314	0.00%
2020/03/30	2	23.65	2	23.95	24.55	0	3,293	0.00%
2020/03/27	18	25.16	18	25.92	24.20	0	3,302	0.00%
2020/03/26	1	23.65	1	23.95	24.60	0	3,254	0.00%
2020/03/25	0	0.00	6	24.57	24.20	-6	3,244	-0.18%
2020/03/24	1	21.90	3	21.85	22.65	-2	3,227	-0.06%
2020/03/23	9	21.23	2	20.95	20.70	7	3,232	0.22%
2020/03/20	10	22.70	11	22.82	22.90	-1	3,237	-0.03%
2020/03/19	7	21.38	3	21.47	21.15	4	3,217	0.12%
2020/03/18	1	24.35	0	0.00	23.50	1	3,180	0.03%
2020/03/17	3	25.25	2	25.53	24.70	1	3,150	0.03%
2020/03/16	2	25.90	0	0.00	25.85	2	3,130	0.06%
2020/03/13	10	26.77	3	26.60	26.90	7	3,125	0.22%
2020/03/12	20	29.04	19	29.15	28.60	1	3,079	0.03%
2020/03/11	3	31.12	1	31.70	30.75	2	3,057	0.07%
2020/03/10	2	30.90	2	31.45	31.55	0	3,068	0.00%
2020/03/09	3	31.45	2	31.50	30.85	1	3,122	0.03%
2020/03/06	1	33.30	1	33.25	33.00	0	3,168	0.00%
2020/03/05	2	33.40	8	32.75	32.85	-6	3,184	-0.19%
2020/03/04	0	32.50	0	0.00	32.35	0	3,171	0.00%
2020/03/03	4	32.60	0	0.00	33.20	4	3,124	0.13%
2020/03/02	0	0.00	11	32.50	32.60	-11	3,114	-0.35%
2020/02/27	12	32.24	0	0.00	31.60	12	3,154	0.38%
2020/02/26	2	33.13	1	33.50	33.10	1	3,182	0.03%
2020/02/25	1	33.07	2	33.10	33.30	-1	3,272	-0.03%
2020/02/21	0	0.00	102	34.37	34.30	-102	3,396	-3.00%	大賣/鉅額交易
2020/02/20	16	34.53	17	34.63	34.80	-1	3,477	-0.03%
2020/02/19	6	34.95	1	34.95	35.00	5	3,559	0.14%
2020/02/18	1	35.65	0	0.00	35.05	1	3,665	0.03%
2020/02/17	0	35.45	4	35.50	35.40	-4	4,009	-0.10%
2020/02/14	0	0.00	43	35.94	35.95	-43	4,081	-1.05%
2020/02/13	8	35.51	9	35.47	35.40	-1	4,359	-0.02%
2020/02/11	0	0.00	1	34.85	35.75	-1	4,316	-0.02%
2020/02/10	1	34.40	2	34.30	34.15	-1	4,283	-0.02%
2020/02/07	36	35.47	3	36.43	35.00	33	4,237	0.78%
2020/02/06	4	37.69	7	37.96	37.90	-3	4,138	-0.07%
2020/02/05	4	38.43	2	38.05	38.05	2	4,120	0.05%
2020/02/04	92	37.84	4	37.20	37.85	88	4,018	2.19%
2020/02/03	16	36.63	8.3	36.67	36.60	7.7	3,977	0.19%
2020/01/31	12	37.66	1	37.95	37.80	11	3,945	0.28%
2020/01/30	2	37.00	14	36.20	36.95	-12	3,919	-0.31%
2020/01/20	3	38.70	3	38.97	38.70	0	3,834	0.00%
2020/01/17	5	38.87	12	38.83	38.85	-7	3,831	-0.18%
2020/01/16	2	39.15	8	39.16	39.50	-6	3,820	-0.16%
2020/01/15	9	38.61	28	37.89	38.30	-19	3,794	-0.50%
2020/01/14	0	0.00	3	36.48	37.00	-3	3,614	-0.08%
2020/01/13	0	0.00	12	35.67	36.10	-12	3,556	-0.34%
2020/01/10	7	34.70	1	35.30	35.05	6	3,562	0.17%
2020/01/09	0	0.00	21	35.25	35.35	-21	3,533	-0.59%
2020/01/07	6	34.60	0	0.00	34.70	6	3,479	0.17%
2020/01/06	6	34.68	2	34.63	34.85	4	3,475	0.12%
2020/01/03	5	34.95	0	0.00	35.20	5	3,476	0.14%
2020/01/02	13	35.00	5	35.00	35.00	8	3,451	0.23%
2019/12/31	0	0.00	6	34.75	34.75	-6	3,433	-0.17%
2019/12/30	3	34.25	2	34.55	34.65	1	3,425	0.03%
2019/12/27	11	34.57	2	34.73	34.40	9	3,416	0.26%
2019/12/26	10	35.24	20	35.05	34.85	-10	3,412	-0.29%
2019/12/25	2	34.00	0	0.00	34.20	2	3,368	0.06%
2019/12/24	19	33.86	0	0.00	33.85	19	3,363	0.56%
2019/12/23	4	34.30	0	0.00	34.65	4	3,335	0.12%
2019/12/20	5	34.68	7	35.03	35.25	-2	3,317	-0.06%
2019/12/19	11	34.84	8	34.80	34.80	3	3,292	0.09%
2019/12/18	13	35.21	3	35.45	35.30	10	3,265	0.31%
2019/12/17	12	35.12	10	35.25	35.60	2	3,230	0.06%
2019/12/13	4	34.25	0	0.00	34.25	4	3,132	0.13%
2019/12/11	13	34.60	0	0.00	34.70	13	3,072	0.42%
2019/12/10	0	0.00	1	34.60	34.50	-1	3,057	-0.03%
2019/12/09	0	0.00	20	34.20	34.20	-20	3,038	-0.66%
2019/12/06	2	34.20	7	34.24	34.10	-5	3,029	-0.17%
2019/12/05	12	34.04	11	34.26	34.10	1	3,019	0.03%
2019/12/04	5	33.92	0	0.00	34.10	5	3,004	0.17%
2019/12/03	0	0.00	2.5	34.61	34.85	-2.5	2,933	-0.09%
2019/12/02	3	32.97	1	33.30	33.80	2	2,839	0.07%
2019/11/29	1	33.60	1	33.50	33.30	0	2,796	0.00%
2019/11/28	1	33.80	5	33.64	33.80	-4	2,771	-0.14%
2019/11/26	24	33.69	136	33.49	33.10	-112	2,710	-4.13%	大賣/鉅額交易
2019/11/22	52	33.40	51	33.30	33.50	1	2,547	0.04%
2019/11/21	7	32.64	2	32.78	33.00	5	2,439	0.20%
2019/11/20	0	0.00	2	32.15	32.90	-2	2,362	-0.08%
2019/11/19	105	32.73	107	32.42	32.50	-2	2,265	-0.09%	大買/大賣/
2019/11/18	2	31.90	10	31.95	32.20	-8	2,170	-0.37%
2019/11/15	1	31.50	102	31.46	31.75	-101	2,042	-4.95%	大賣/鉅額交易
2019/11/14	233	30.91	47	31.35	31.50	186	1,920	9.68%	大買/鉅額交易
2019/11/13	0	0.00	100	29.50	29.75	-100	1,557	-6.42%
2019/11/12	146	29.37	1	29.35	29.95	145	1,466	9.89%	大買/鉅額交易
2019/11/05	0	0.00	10	28.30	28.50	-10	1,084	-0.92%
2019/10/29	0	0.00	7	28.21	28.00	-7	1,096	-0.64%
2019/10/24	0	0.00	4	28.00	28.35	-4	1,124	-0.36%
2019/10/09	2	27.00	0	0.00	26.85	2	916	0.22%
2019/10/07	1	27.40	0	0.00	27.35	1	896	0.11%
2019/10/03	2	27.43	0	0.00	27.55	2	896	0.22%
2019/10/01	5	28.40	3	28.50	28.10	2	880	0.23%
2019/09/27	3	28.00	0	0.00	27.85	3	848	0.35%
2019/09/25	0	0.00	2	28.55	28.70	-2	839	-0.24%
2019/09/23	0	0.00	3	29.00	28.90	-3	841	-0.36%
2019/09/20	0	0.00	3	29.05	29.00	-3	849	-0.35%
2019/09/17	10	28.65	0	0.00	28.65	10	840	1.19%
2019/09/11	6	28.90	0	0.00	28.70	6	840	0.71%
2019/08/27	0	0.00	2	27.50	27.50	-2	688	-0.29%
2019/08/26	1	27.50	0	0.00	27.50	1	689	0.15%
2019/08/14	1	27.00	0	0.00	27.00	1	685	0.15%
2019/07/31	1	30.10	0	0.00	30.05	1	703	0.14%
2019/07/29	2	30.00	0	0.00	29.90	2	615	0.32%
2019/07/09	0	0.00	2	28.80	28.80	-2	976	-0.20%
2019/07/04	1	29.35	0	0.00	29.40	1	1,009	0.10%
2019/07/03	0	0.00	1	29.45	29.40	-1	1,016	-0.10%
2019/07/02	2	29.25	0	0.00	29.30	2	1,040	0.19%
2019/06/27	2	29.18	0	0.00	29.25	2	1,044	0.19%
2019/06/25	0	0.00	1	29.10	29.10	-1	1,041	-0.10%
2019/06/19	1	28.30	1	28.45	28.60	0	1,041	0.00%
2019/06/04	0	0.00	0	28.15	28.15	0	1,119	0.00%
2019/05/29	0	0.00	1	27.95	27.65	-1	1,151	-0.09%
2019/05/28	0	0.00	1	28.40	27.90	-1	1,148	-0.09%
2019/05/22	0	0.00	5	28.23	28.25	-5	1,180	-0.42%
2019/05/21	0	0.00	1	27.75	27.70	-1	1,227	-0.08%
2019/05/17	2	27.80	0	0.00	27.65	2	1,259	0.16%
2019/05/16	0	0.00	0.6	28.00	27.85	-0.6	1,256	-0.05%
2019/05/15	0	0.00	3	28.43	28.20	-3	1,263	-0.24%
2019/05/10	2	28.70	0	0.00	28.80	2	1,253	0.16%
2019/05/09	2	28.90	0	0.00	28.70	2	1,252	0.16%
2019/05/08	0.1	29.75	0	0.00	29.40	0.1	1,239	0.01%
2019/05/07	1	30.00	0	0.00	29.85	1	1,224	0.08%
2019/05/02	0.1	30.80	0	0.00	30.70	0.1	1,188	0.01%
2019/04/24	0	0.00	1	30.71	30.80	-1	1,173	-0.09%
2019/04/23	2	30.80	2	30.98	31.00	0	1,158	0.00%
2019/04/22	1.1	31.45	0	0.00	31.35	1.1	1,142	0.09%
2019/04/19	11	31.57	0	0.00	31.50	11	1,111	0.99%
2019/04/18	0	0.00	3	31.12	30.65	-3	1,035	-0.29%
2019/04/16	0.1	29.95	0	0.00	29.80	0.1	954	0.01%
2019/04/15	0.1	30.00	0	0.00	29.60	0.1	876	0.01%
2019/04/12	0	30.55	3	31.20	30.35	-3	812	-0.36%
2019/04/11	0	0.00	1	31.20	31.00	-1	793	-0.13%
2019/04/10	0.1	31.20	0	0.00	31.05	0.1	786	0.01%
2019/04/09	0	0.00	0.1	31.60	31.60	-0.1	772	-0.01%
2019/04/08	0	0.00	2	31.85	31.60	-2	766	-0.26%
2019/04/03	3.1	31.00	0	0.00	31.00	3.1	751	0.41%
2019/03/29	0	31.30	0	0.00	31.25	0	729	0.01%
2019/03/28	0	31.70	0	0.00	31.65	0	722	0.01%
2019/03/27	3	31.50	1	31.50	31.50	2	721	0.28%
2019/03/26	0	0.00	6	31.76	31.65	-6	723	-0.83%
2019/03/20	0	0.00	0	32.40	32.40	0	717	-0.01%
2019/03/12	0	0.00	1	32.50	32.40	-1	707	-0.14%
2019/03/11	1	32.40	0	0.00	32.40	1	714	0.14%
2019/03/08	2	32.05	0	0.00	32.15	2	720	0.28%
2019/02/26	1	31.60	0	0.00	31.60	1	740	0.14%
2019/02/22	0	0.00	5	31.35	31.30	-5	733	-0.68%
2019/02/20	1	33.00	0	0.00	31.45	1	726	0.14%
2019/02/11	1	29.90	0	0.00	30.00	1	635	0.16%
2019/01/23	0	0.00	0.1	30.90	30.95	-0.1	671	-0.01%
2019/01/22	0	0.00	1	31.10	31.20	-1	677	-0.15%
2019/01/21	0	0.00	1	31.00	31.10	-1	691	-0.14%
2019/01/02	0	0.00	3	29.42	29.30	-3	888	-0.34%
2018/12/28	0	0.00	1	29.60	29.55	-1	893	-0.11%
2018/12/27	4	30.03	4	30.03	29.95	0	911	0.00%
2018/12/26	4	30.26	0	0.00	29.75	4	920	0.43%
2018/12/19	0	0.00	1	29.70	30.00	-1	969	-0.10%
2018/11/16	2	28.75	0	0.00	28.70	2	1,474	0.14%
2018/11/07	0	0.00	0.1	27.55	27.50	-0.1	1,461	0.00%
2018/10/29	0	0.00	2	26.05	26.05	-2	1,422	-0.14%
2018/10/24	0	0.00	1	28.40	28.60	-1	1,487	-0.07%
2018/10/17	3	28.15	0	0.00	28.00	3	1,508	0.20%
2018/10/16	0	0.00	3	28.15	28.10	-3	1,497	-0.20%
2018/10/15	0	0.00	70	28.08	28.25	-70	1,491	-4.69%
2018/10/12	0	0.00	4	28.30	28.35	-4	1,487	-0.27%
2018/10/11	1	28.20	3	28.57	28.20	-2	1,481	-0.14%
2018/10/01	0	0.00	1	31.65	31.95	-1	1,416	-0.07%
2018/09/19	2	30.55	0	0.00	30.40	2	1,524	0.13%
2018/09/11	1	29.95	0	0.00	30.90	1	1,642	0.06%
2018/09/04	0	0.00	1	31.60	31.50	-1	1,607	-0.06%
2018/08/31	0.2	31.90	5.5	31.72	31.80	-5.3	1,590	-0.33%
2018/08/30	5	31.55	1	31.55	31.80	4	1,574	0.25%
2018/08/29	0	0.00	0	31.20	31.00	0	1,548	0.00%
2018/08/27	6	30.08	5	30.43	31.20	1	1,500	0.07%
2018/08/24	1	31.50	20	32.79	31.50	-19	1,371	-1.39%
2018/08/23	1	34.85	0	0.00	35.00	1	1,245	0.08%
2018/08/22	0	0.00	22	35.00	35.15	-22	1,221	-1.80%
2018/08/17	1	34.85	0	0.00	35.00	1	1,228	0.08%
2018/08/15	1	35.80	0	0.00	35.30	1	1,233	0.08%
2018/08/13	3	35.98	0	0.00	35.60	3	1,239	0.24%
2018/07/31	2	39.93	0	0.00	40.30	2	1,237	0.16%
2018/07/30	7	39.90	0	0.00	39.80	7	1,213	0.58%
2018/07/20	1	38.60	0	0.00	38.65	1	1,157	0.09%
2018/07/19	3	38.90	0	0.00	38.55	3	1,164	0.26%
2018/07/17	1	38.75	1	38.40	38.55	0	1,173	0.00%
2018/07/16	0	0.00	2	39.00	38.85	-2	1,176	-0.17%
2018/07/13	4	38.43	1	38.50	38.75	3	1,170	0.26%
2018/07/09	5	37.40	1	37.30	37.40	4	1,180	0.34%
2018/07/04	0	0.00	2	37.80	37.85	-2	1,180	-0.17%
2018/07/03	1	38.00	0	0.00	37.90	1	1,179	0.08%
2018/07/02	1	38.45	0	0.00	38.90	1	1,160	0.09%
2018/06/29	3	39.05	2	39.50	38.40	1	1,148	0.09%
2018/06/22	0	0.00	15.1	42.14	40.50	-15.1	967	-1.56%
2018/06/21	1	40.30	0	0.00	40.10	1	909	0.11%
2018/06/06	0	0.00	5	41.60	41.65	-5	933	-0.54%
2018/06/04	1	41.20	13	41.12	41.10	-12	921	-1.30%
2018/05/30	3	39.60	0	0.00	39.50	3	927	0.32%
2018/05/28	0	0.00	2	40.10	40.15	-2	1,060	-0.19%
2018/05/23	0	0.00	4	39.65	39.50	-4	1,103	-0.36%
2018/05/22	22	39.48	0	0.00	39.50	22	1,124	1.96%
2018/05/21	0	0.00	1	39.35	39.55	-1	1,139	-0.09%
2018/05/18	3	39.05	0	0.00	39.15	3	1,146	0.26%
2018/05/15	3	39.90	0	0.00	39.80	3	1,159	0.26%
2018/05/11	6	40.58	0	0.00	40.55	6	1,223	0.49%
2018/05/09	1	40.80	0	0.00	40.80	1	1,262	0.08%
2018/04/27	3	41.40	0	0.00	41.70	3	1,313	0.23%
2018/04/25	2	42.15	0	0.00	42.30	2	1,306	0.15%
2018/04/24	3	42.87	0	0.00	42.75	3	1,323	0.23%
2018/04/23	0	0.00	1	43.45	43.45	-1	1,314	-0.08%
2018/04/20	3	43.40	0	0.00	43.35	3	1,306	0.23%
2018/04/19	3	43.50	0	0.00	43.50	3	1,315	0.23%
2018/04/18	5	43.80	0	0.00	43.40	5	1,344	0.37%
2018/04/11	0	0.00	3	44.40	44.20	-3	1,340	-0.22%
2018/04/03	2	44.55	1	44.45	44.60	1	1,358	0.07%
2018/03/28	0	0.00	0.5	45.00	44.85	-0.5	1,390	-0.04%
2018/03/26	5	44.85	0	0.00	44.85	5	1,392	0.36%
2018/03/23	5	44.23	6	44.21	44.10	-1	1,396	-0.07%
2018/03/22	5	44.80	1	45.10	44.80	4	1,382	0.29%
2018/03/21	0	0.00	1.3	45.14	45.05	-1.3	1,381	-0.10%
2018/03/16	3	45.00	1	45.35	45.00	2	1,442	0.14%
2018/03/12	0.1	45.70	0	0.00	45.70	0.1	1,478	0.01%
2018/03/08	0	0.00	1	46.25	46.25	-1	1,537	-0.07%
2018/03/05	0	0.00	2	47.00	46.60	-2	1,588	-0.13%
2018/03/02	3	47.22	2	47.15	47.55	1	1,589	0.06%
2018/03/01	1	47.50	4	46.50	47.50	-3	1,521	-0.20%
2018/02/27	0	0.00	4	46.10	46.10	-4	1,475	-0.27%
2018/02/23	2	46.53	2	46.03	45.80	0	1,542	0.00%
2018/02/22	0	0.00	10	46.13	46.10	-10	1,568	-0.64%
2018/02/12	1	45.10	0	0.00	44.70	1	1,606	0.06%
2018/02/08	0	0.00	1	44.90	44.70	-1	1,652	-0.06%
2018/02/06	0	0.00	5	44.42	44.95	-5	1,732	-0.29%
2018/02/02	5	46.05	0	0.00	46.00	5	1,776	0.28%
2018/01/31	1	46.05	1	46.00	45.80	0	1,988	0.00%
2018/01/29	30	45.05	0	0.00	45.10	30	2,473	1.21%
2018/01/26	0	0.00	2	45.15	45.30	-2	2,475	-0.08%
2018/01/25	5	45.15	0	0.00	45.05	5	2,479	0.20%
2018/01/22	0	0.00	1	45.55	45.65	-1	2,482	-0.04%
2018/01/19	1	45.50	0.2	45.65	45.50	0.8	2,509	0.03%
2018/01/18	1	46.00	5.5	45.77	45.45	-4.5	2,511	-0.18%
2018/01/17	0	0.00	1	45.35	45.30	-1	2,527	-0.04%
2018/01/15	1	45.05	0	0.00	45.20	1	2,555	0.04%
2018/01/12	2	45.00	2	45.00	44.60	0	2,553	0.00%
2018/01/11	0	0.00	1	44.40	44.45	-1	2,537	-0.04%
2018/01/09	1	45.25	0	0.00	45.25	1	2,537	0.04%
2018/01/08	2	45.30	0	0.00	45.40	2	2,550	0.08%
2018/01/05	0	0.00	1	45.30	45.25	-1	2,543	-0.04%
2018/01/04	0	0.00	4	45.35	45.45	-4	2,558	-0.16%