億光 (2393)-華南永昌-基隆券商分點個股進出

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

億光

(2393)

可現股當沖

股價
78.9
漲跌
▲1.2
漲幅
+1.54%
成交量
6,256張
產業
上市光電類股
648人加入追蹤

立即追蹤
本地時間:14:30(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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	78.60	7	79.17	78.90	-6	3,070	-0.20%
2024/11/20	0	0.00	1	77.50	76.90	-1	2,926	-0.03%
2024/11/19	0	0.00	1	77.10	75.50	-1	2,860	-0.03%
2024/11/18	1	76.40	3	76.50	74.80	-2	2,799	-0.07%
2024/11/15	12	76.39	1	76.70	76.70	11	2,762	0.40%
2024/11/14	1	76.90	1	77.60	77.60	0	2,751	0.00%
2024/11/13	3.1	76.75	0	0.00	76.00	3.1	2,736	0.11%
2024/11/12	2	82.40	0	0.00	82.10	2	2,680	0.07%
2024/11/11	0	0.00	1	85.00	85.80	-1	2,684	-0.04%
2024/11/08	1	84.40	0	0.00	84.50	1	2,671	0.04%
2024/11/07	0	0.00	1	82.80	83.40	-1	2,670	-0.04%
2024/11/06	0	0.00	10	82.24	83.30	-10	2,706	-0.37%
2024/11/05	0.1	80.30	0	0.00	80.70	0.1	2,713	0.00%
2024/11/04	0	0.00	12	82.28	81.80	-12	2,729	-0.44%
2024/10/30	3	85.17	17	84.74	83.80	-14	2,765	-0.51%
2024/10/29	2	84.30	1.1	83.04	84.70	0.9	2,895	0.03%
2024/10/28	4	84.53	4.1	83.95	84.20	-0.1	2,954	0.00%
2024/10/25	10	82.50	13	81.65	82.80	-3	2,949	-0.10%
2024/10/24	0	0.00	15	80.20	80.40	-15	3,014	-0.50%
2024/10/23	17	81.08	2	81.21	80.90	15	3,066	0.49%
2024/10/22	0	0.00	2.2	79.70	80.50	-2.2	3,037	-0.07%
2024/10/21	11	78.48	11	78.80	79.70	0	3,061	0.00%
2024/10/18	1	76.80	1	77.31	78.00	0	3,077	0.00%
2024/10/17	0	0.00	1	76.80	77.10	-1	3,113	-0.03%
2024/10/16	1	76.60	1	77.20	77.20	0	3,130	0.00%
2024/10/15	1	77.40	0	0.00	76.60	1	3,113	0.03%
2024/10/14	3	77.47	7	77.66	78.00	-4	3,161	-0.13%
2024/10/11	1.1	77.18	1	77.00	77.20	0.1	3,160	0.00%
2024/10/07	7	74.69	1	74.20	74.70	6	3,147	0.19%
2024/10/04	0	0.00	1	75.80	75.90	-1	3,161	-0.03%
2024/10/01	0.1	74.60	3	75.07	75.40	-2.9	3,212	-0.09%
2024/09/27	0	0.00	0.2	77.60	77.40	-0.2	3,489	-0.01%
2024/09/26	0.2	79.00	0	0.00	77.40	0.2	3,813	0.01%
2024/09/25	1	79.10	0	0.00	79.10	1	3,894	0.03%
2024/09/20	0	0.00	1	78.30	78.50	-1	3,954	-0.03%
2024/09/18	1.1	77.56	2	78.20	77.00	-1	4,054	-0.02%
2024/09/16	12	80.87	0	0.00	80.70	12	4,067	0.30%
2024/09/10	10	82.45	0	0.00	82.20	10	4,279	0.23%
2024/09/09	0	0.00	1	83.70	83.70	-1	4,257	-0.02%
2024/09/06	0	0.00	1	82.50	82.70	-1	4,326	-0.02%
2024/09/04	0	0.00	17	82.41	82.00	-17	4,289	-0.40%
2024/09/03	1	83.30	5	83.32	83.40	-4	4,265	-0.09%
2024/09/02	0	0.00	26.1	83.05	82.90	-26.1	4,249	-0.61%
2024/08/30	1	79.10	6.1	79.50	79.00	-5.1	4,201	-0.12%
2024/08/29	1	77.80	0	0.00	78.20	1	4,189	0.02%
2024/08/27	1	77.30	0	0.00	78.30	1	4,244	0.02%
2024/08/22	20	77.70	0	78.30	77.60	20	4,387	0.46%
2024/08/21	0	0.00	5	79.50	78.50	-5	4,417	-0.11%
2024/08/16	1	79.60	3	79.77	79.70	-2	4,511	-0.04%
2024/08/15	0	0.00	16.1	80.00	80.10	-16.1	4,547	-0.35%
2024/08/14	17	79.52	5.2	79.49	79.90	11.8	4,576	0.26%
2024/08/13	1	77.00	3	76.53	77.00	-2	4,576	-0.04%
2024/08/12	1	74.00	3	74.53	75.10	-2	4,632	-0.04%
2024/08/09	0	0.00	0.8	74.00	73.70	-0.8	4,693	-0.02%
2024/08/08	0	0.00	0.1	72.60	73.20	-0.1	4,740	0.00%
2024/08/07	0	0.00	1	72.70	72.80	-1	4,723	-0.02%
2024/08/06	1.1	65.11	1	65.80	66.20	0.1	4,772	0.00%
2024/08/05	1.1	65.45	6	65.80	65.00	-4.9	4,856	-0.10%
2024/08/02	9	72.57	5.6	73.14	71.40	3.4	4,874	0.07%
2024/08/01	13	74.16	1.9	73.12	73.20	11.1	4,898	0.23%
2024/07/31	19	78.57	0	0.00	78.00	19	4,830	0.39%
2024/07/30	11.1	79.35	9	80.49	80.20	2.1	4,784	0.04%
2024/07/29	1	81.80	10.1	83.36	81.20	-9.1	4,753	-0.19%
2024/07/26	1	80.40	1	83.60	83.60	0	4,668	0.00%
2024/07/23	0.1	79.20	1	80.00	80.00	-1	4,662	-0.02%
2024/07/22	0	0.00	11	79.55	79.20	-11	4,663	-0.24%
2024/07/19	1	79.60	2	79.40	79.60	-1	4,658	-0.02%
2024/07/18	0	0.00	25	80.56	81.20	-25	4,670	-0.54%
2024/07/17	2	79.35	1	79.50	79.20	1	4,666	0.02%
2024/07/16	1	80.00	0	0.00	79.90	1	4,700	0.02%
2024/07/15	2	79.90	10.1	80.55	80.60	-8.1	4,749	-0.17%
2024/07/12	0	0.00	12.1	78.90	78.60	-12.1	4,752	-0.25%
2024/07/11	0	0.00	1	76.70	76.70	-1	4,749	-0.02%
2024/07/10	12	75.48	0	0.00	75.50	12	4,793	0.25%
2024/07/09	2.1	75.88	0.1	76.20	75.20	2	4,815	0.04%
2024/07/08	8	77.20	0	0.00	76.50	8	4,789	0.17%
2024/07/05	7	78.56	0	0.00	78.00	7	4,805	0.15%
2024/07/04	39.1	81.00	2	83.35	79.30	37.1	4,869	0.76%
2024/07/03	21.1	83.01	15	84.29	82.90	6.1	4,852	0.12%
2024/07/02	7	82.74	44.2	83.46	81.90	-37.2	4,718	-0.79%
2024/07/01	1	76.70	0	0.00	76.60	1	4,398	0.02%
2024/06/28	0.2	76.80	0	0.00	76.40	0.2	4,293	0.00%
2024/06/27	0	0.00	1	77.40	77.50	-1	4,239	-0.02%
2024/06/26	4	75.90	2	75.50	76.50	2	4,227	0.05%
2024/06/25	20.1	77.35	0.2	78.65	76.20	19.9	4,185	0.47%
2024/06/24	10	78.30	11	79.89	79.70	-1	4,110	-0.02%
2024/06/21	6	77.55	5	79.50	78.90	1	4,058	0.02%
2024/06/20	12.1	78.51	0	0.00	78.60	12.1	3,993	0.30%
2024/06/19	2	79.60	2	80.40	80.50	0	3,956	0.00%
2024/06/17	1	77.10	0	0.00	77.50	1	3,872	0.03%
2024/06/14	0	0.00	1	75.00	75.20	-1	3,847	-0.03%
2024/06/13	0	0.00	12.1	74.51	75.90	-12.1	3,838	-0.32%
2024/06/12	10.1	71.90	11	72.95	73.50	-0.9	3,784	-0.02%
2024/06/07	10	71.10	10	72.00	72.20	0	3,809	0.00%
2024/06/06	20	71.55	11	72.00	72.00	9	3,801	0.24%
2024/06/04	0	0.00	1	72.10	72.00	-1	3,778	-0.03%
2024/05/31	0	0.00	2	72.80	72.20	-2	3,763	-0.05%
2024/05/30	0	0.00	16.1	73.10	72.40	-16.1	3,722	-0.43%
2024/05/29	0	0.00	6	71.25	71.80	-6	3,647	-0.16%
2024/05/28	0	0.00	2	71.90	72.00	-2	3,654	-0.05%
2024/05/24	4	69.83	2	70.00	70.30	2	3,609	0.06%
2024/05/23	1	70.20	0	0.00	70.10	1	3,571	0.03%
2024/05/22	2	69.60	9	70.24	70.10	-7	3,543	-0.20%
2024/05/21	0	0.00	4.1	70.24	70.10	-4.1	3,497	-0.12%
2024/05/20	1	68.60	1	68.20	68.40	0	3,437	0.00%
2024/05/17	2	68.90	0	0.00	68.60	2	3,386	0.06%
2024/05/16	11	69.12	1	69.40	68.80	10	3,344	0.30%
2024/05/15	1	69.80	2	69.80	69.80	-1	3,262	-0.03%
2024/05/14	1	70.10	1	69.80	69.80	0	3,198	0.00%
2024/05/13	0	0.00	13	68.90	68.70	-13	3,129	-0.42%
2024/05/10	3	67.77	15	67.95	68.20	-12	3,097	-0.39%
2024/05/09	13	65.42	5	69.88	65.40	8	3,000	0.27%
2024/05/08	2	69.35	3	70.57	69.30	-1	2,851	-0.04%
2024/05/07	9	69.40	21.1	68.87	68.70	-12.1	2,761	-0.44%
2024/05/06	2	67.30	24	66.99	67.60	-22	2,676	-0.82%
2024/05/03	0	0.00	2	64.55	64.80	-2	2,567	-0.08%
2024/04/30	0	0.00	2	63.20	63.10	-2	2,482	-0.08%
2024/04/29	0	0.00	1	62.00	62.50	-1	2,460	-0.04%
2024/04/26	0	0.00	2	61.20	61.20	-2	2,404	-0.08%
2024/04/24	0	0.00	1	61.40	61.70	-1	2,344	-0.04%
2024/04/23	3.1	60.20	0	0.00	59.30	3.1	2,299	0.13%
2024/04/19	1	60.90	0	0.00	59.90	1	2,188	0.05%
2024/04/18	1	61.40	7.5	62.34	62.40	-6.5	2,125	-0.31%
2024/04/17	0.5	61.00	8.5	61.16	60.80	-8	2,068	-0.39%
2024/04/16	0	0.00	6	60.32	59.80	-6	2,027	-0.30%
2024/04/15	10	60.35	0.1	60.40	60.90	9.9	1,976	0.50%
2024/04/12	0	0.00	1.3	60.93	60.70	-1.3	1,949	-0.07%
2024/04/11	1	61.50	5.9	60.96	60.80	-4.9	1,952	-0.25%
2024/04/10	6	60.92	9	60.92	61.50	-3	1,893	-0.16%
2024/04/09	0	58.60	7	58.86	58.10	-7	1,769	-0.40%
2024/04/08	3.1	56.83	6	57.17	57.50	-2.9	1,718	-0.17%
2024/04/03	0.5	55.00	1	54.50	55.00	-0.5	1,702	-0.03%
2024/04/02	0	54.30	0	0.00	54.40	0	1,668	0.00%
2024/03/29	2.1	53.50	0	53.40	53.60	2.1	1,662	0.13%
2024/03/28	2	54.00	0	0.00	53.50	2	1,673	0.12%
2024/03/25	5.1	53.96	0.2	53.90	54.00	4.9	1,644	0.29%
2024/03/22	0	0.00	0.2	54.20	54.10	-0.2	1,631	-0.01%
2024/03/21	4	53.35	3	53.30	53.50	1	1,577	0.06%
2024/03/20	1.1	54.07	0	0.00	53.40	1.1	1,561	0.07%
2024/03/19	1	53.50	1	53.40	53.40	0	1,533	0.00%
2024/03/18	2	53.20	0	0.00	53.40	2	1,522	0.13%
2024/03/15	3.1	53.51	2	53.50	53.10	1.1	1,503	0.07%
2024/03/14	1	53.00	2	53.30	53.30	-1	1,465	-0.07%
2024/03/13	0	52.70	5	52.90	52.50	-5	1,403	-0.36%
2024/03/12	0	0.00	2	52.00	52.10	-2	1,376	-0.15%
2024/03/11	1	51.70	0	51.10	51.30	1	1,372	0.07%
2024/03/08	0	0.00	2	51.20	50.80	-2	1,378	-0.15%
2024/03/07	0	0.00	1	51.50	51.50	-1	1,355	-0.07%
2024/03/04	0	0.00	0	51.40	51.40	0	1,350	0.00%
2024/03/01	0	0.00	2	51.45	51.70	-2	1,331	-0.15%
2024/02/29	2	50.20	0	0.00	50.00	2	1,287	0.16%
2024/02/27	0	50.60	1	50.80	50.30	-1	1,275	-0.08%
2024/02/26	0	0.00	0	50.40	50.40	0	1,271	0.00%
2024/02/23	0.1	50.40	0	0.00	50.10	0.1	1,274	0.01%
2024/02/22	0	50.10	2	50.15	50.10	-2	1,274	-0.16%
2024/02/21	1	50.00	0	0.00	49.95	1	1,277	0.08%
2024/02/20	0	0.00	1	49.80	49.75	-1	1,274	-0.08%
2024/02/19	0	50.00	3	50.20	49.95	-3	1,266	-0.24%
2024/02/16	1	49.25	0	0.00	49.30	1	1,253	0.08%
2024/02/02	2	48.15	0	0.00	48.20	2	1,226	0.16%
2024/01/29	1	48.90	0.3	48.55	48.50	0.7	1,207	0.06%
2024/01/26	0	0.00	2	49.50	49.20	-2	1,190	-0.17%
2024/01/23	0	0.00	17	49.34	49.05	-17	1,177	-1.44%
2024/01/17	6	47.63	0	0.00	47.55	6	1,146	0.52%
2024/01/16	1	48.15	0	0.00	48.10	1	1,137	0.09%
2024/01/12	10	49.05	10	48.75	48.75	0	1,137	0.00%
2024/01/11	0	0.00	1	49.30	49.70	-1	1,128	-0.09%
2024/01/08	2	48.90	0	0.00	48.50	2	1,185	0.17%
2024/01/05	1	48.80	0	0.00	48.80	1	1,173	0.09%
2024/01/04	0	0.00	2	50.00	50.20	-2	1,128	-0.18%
2024/01/03	0.1	49.70	0	0.00	49.70	0.1	1,141	0.01%
2023/12/29	0	0.00	3.1	49.73	50.00	-3.1	1,095	-0.28%
2023/12/25	0.2	48.40	1	48.50	48.40	-0.8	1,003	-0.08%
2023/12/22	0.1	47.90	0	0.00	47.60	0.1	979	0.01%
2023/12/15	0	0.00	1	47.25	47.10	-1	952	-0.10%
2023/12/06	3	46.40	1	46.50	46.35	2	907	0.22%
2023/11/30	0	0.00	2	46.83	46.70	-2	877	-0.23%
2023/11/29	0	0.00	0	46.75	46.70	0	859	0.00%
2023/11/23	1	47.00	0	0.00	46.95	1	850	0.12%
2023/11/10	6	45.20	0	0.00	45.15	6	942	0.64%
2023/10/20	1	43.80	0	0.00	43.75	1	1,251	0.08%
2023/10/19	11	44.59	1	44.50	44.55	10	1,265	0.79%
2023/10/17	1	44.35	0	0.00	43.90	1	1,250	0.08%
2023/10/05	1	46.05	0	0.00	46.15	1	1,302	0.08%
2023/09/26	1	46.65	0	0.00	46.80	1	1,584	0.06%
2023/09/21	1	46.65	0	0.00	46.30	1	1,647	0.06%
2023/09/20	2	47.65	0	0.00	47.15	2	1,670	0.12%
2023/09/18	0	0.00	2	48.20	48.10	-2	1,743	-0.11%
2023/09/13	0	0.00	1	47.80	47.85	-1	1,777	-0.06%
2023/09/11	0	47.00	0	0.00	46.80	0	1,815	0.00%
2023/09/01	1	46.55	0	0.00	46.60	1	2,014	0.05%
2023/08/24	10	46.63	0	0.00	46.35	10	2,196	0.46%
2023/08/23	0	0.00	3	46.17	46.40	-3	2,223	-0.13%
2023/08/22	1	45.75	4	45.88	45.40	-3	2,219	-0.14%
2023/08/21	4.1	45.29	0	0.00	45.20	4.1	2,227	0.18%
2023/08/16	0	0.00	5	47.50	47.10	-5	2,246	-0.22%
2023/08/09	0	0.00	2	49.00	48.65	-2	2,629	-0.08%
2023/08/02	4	48.78	0	0.00	48.60	4	2,674	0.15%
2023/07/31	4	51.70	0	0.00	51.90	4	2,566	0.16%
2023/07/25	3	53.00	0	0.00	52.50	3	2,442	0.12%
2023/07/19	0	0.00	1	53.40	53.30	-1	2,367	-0.04%
2023/07/18	1	53.00	0	0.00	53.60	1	2,352	0.04%
2023/07/17	1	54.00	2	54.20	54.20	-1	2,317	-0.04%
2023/07/14	0	0.00	1	53.80	53.80	-1	2,308	-0.04%
2023/07/12	0	0.00	2	54.70	54.20	-2	2,270	-0.09%
2023/07/11	0	0.00	1	54.20	54.30	-1	2,242	-0.04%
2023/07/10	6	53.00	0	0.00	53.10	6	2,217	0.27%
2023/07/07	7	52.93	1	53.20	53.20	6	2,190	0.27%
2023/07/06	2	54.90	6	54.50	54.40	-4	2,152	-0.19%
2023/07/05	0	0.00	9.1	53.42	53.50	-9.1	2,047	-0.44%
2023/07/04	1	52.20	0	0.00	52.00	1	1,962	0.05%
2023/07/03	3	52.20	3	52.20	52.20	0	1,953	0.00%
2023/06/30	0	0.00	1.1	51.70	51.70	-1.1	1,956	-0.06%
2023/06/29	1	50.90	1	50.60	51.20	0	1,982	0.00%
2023/06/27	3	50.37	0	0.00	49.90	3	1,943	0.15%
2023/06/26	4	50.95	0	0.00	51.20	4	1,939	0.21%
2023/06/21	0	0.00	1.4	49.97	50.10	-1.4	1,929	-0.07%
2023/06/20	0	0.00	3	48.90	48.80	-3	1,898	-0.16%
2023/06/14	0	0.00	20	50.10	50.30	-20	1,850	-1.08%
2023/06/13	0	0.00	5	49.67	50.00	-5	1,831	-0.27%
2023/06/09	0	0.00	5	49.52	49.70	-5	1,772	-0.28%
2023/06/07	1	49.95	4	50.18	50.30	-3	1,725	-0.17%
2023/06/06	1	49.45	4	49.58	49.50	-3	1,665	-0.18%
2023/06/05	1	48.95	1	49.50	48.70	0	1,633	0.00%
2023/06/02	0	0.00	1	48.60	48.80	-1	1,603	-0.06%
2023/06/01	0	0.00	7	48.07	48.40	-7	1,590	-0.44%
2023/05/31	0	0.00	3	47.10	47.25	-3	1,537	-0.20%
2023/05/30	3	46.97	0	0.00	47.00	3	1,520	0.20%
2023/05/29	1	46.85	3	47.12	47.30	-2	1,505	-0.13%
2023/05/26	2	46.55	0	0.00	46.70	2	1,482	0.13%
2023/05/25	1	46.70	10	46.70	46.55	-9	1,474	-0.61%
2023/05/24	0	0.00	7.2	46.95	46.95	-7.2	1,461	-0.49%
2023/05/22	0	0.00	1.1	45.62	45.50	-1.1	1,437	-0.08%
2023/05/19	0	0.00	2	46.25	46.45	-2	1,406	-0.14%
2023/05/18	2	44.75	16.4	46.23	46.15	-14.4	1,324	-1.09%
2023/05/17	0	0.00	4.1	43.30	43.45	-4.1	1,100	-0.37%
2023/05/16	0	0.00	1	42.30	41.80	-1	1,010	-0.10%
2023/05/12	0	0.00	2.2	41.27	42.00	-2.2	967	-0.23%
2023/05/10	0	0.00	13	40.15	40.40	-13	915	-1.42%
2023/05/03	1	40.15	0	0.00	40.10	1	964	0.10%
2023/04/27	0	0.00	2	39.70	39.65	-2	975	-0.20%
2023/04/20	0	0.00	1	39.85	39.90	-1	951	-0.11%
2023/04/18	0	0.00	4	40.35	40.40	-4	940	-0.43%
2023/04/17	0	0.00	13	40.45	40.40	-13	941	-1.38%
2023/04/14	0	0.00	15	40.55	40.70	-15	934	-1.61%
2023/04/06	2	40.50	0	0.00	40.50	2	908	0.22%
2023/03/30	1	40.65	10.1	41.12	40.55	-9.1	871	-1.04%
2023/03/29	0	0.00	0.3	39.70	39.85	-0.3	819	-0.04%
2023/03/28	0.1	40.00	0	0.00	39.80	0.1	819	0.01%
2023/03/24	10	40.60	2	40.40	40.55	8	791	1.01%
2023/03/22	2	39.45	0	0.00	39.40	2	751	0.27%
2023/03/20	0	0.00	1	39.05	39.25	-1	741	-0.13%
2023/03/13	0.1	38.50	0	0.00	38.65	0.1	715	0.01%
2023/03/10	1	38.80	1	38.95	38.85	0	712	0.00%
2023/03/09	2.1	39.85	0	0.00	39.40	2.1	703	0.29%
2023/02/23	1	38.85	0	0.00	38.85	1	622	0.16%
2023/02/20	0	0.00	1	37.85	38.05	-1	566	-0.18%
2023/02/14	1	37.00	0	0.00	37.00	1	570	0.18%
2023/02/13	0	0.00	1	37.00	36.90	-1	569	-0.18%
2023/02/06	1	37.70	0	0.00	37.70	1	525	0.19%
2023/02/02	0.3	38.15	7	38.04	37.95	-6.7	511	-1.31%
2023/02/01	0	0.00	3	37.78	37.60	-3	498	-0.60%
2023/01/30	1	36.95	0	0.00	37.25	1	481	0.21%
2023/01/12	2	37.55	0	0.00	37.10	2	506	0.39%
2023/01/11	0	0.00	1	37.70	37.70	-1	513	-0.19%
2023/01/09	1	37.30	13	37.49	37.40	-12	517	-2.32%
2022/12/29	2	36.65	0	0.00	36.80	2	540	0.37%
2022/12/23	1	37.55	1	37.10	37.50	0	557	0.00%
2022/12/22	1	37.10	0	0.00	37.15	1	564	0.18%
2022/12/20	0	0.00	1	37.10	37.30	-1	590	-0.17%
2022/12/16	0	0.00	1	38.40	38.10	-1	616	-0.16%
2022/12/13	0	0.00	1	38.00	38.00	-1	614	-0.16%
2022/12/09	5	37.96	0	0.00	38.00	5	621	0.80%
2022/11/30	0	0.00	2	37.73	37.55	-2	616	-0.32%
2022/11/25	1	37.00	0	0.00	37.05	1	613	0.16%
2022/11/24	1	36.90	0	0.00	37.10	1	621	0.16%
2022/11/23	1	37.00	2.5	37.12	37.00	-1.5	623	-0.24%
2022/11/16	0	0.00	1	37.65	37.30	-1	656	-0.15%
2022/11/14	0	0.00	1	36.90	36.90	-1	663	-0.15%
2022/11/10	0	0.00	5	36.05	35.90	-5	680	-0.73%
2022/11/09	0	0.00	5	36.26	36.45	-5	686	-0.73%
2022/11/08	0	0.00	10	35.83	36.00	-10	704	-1.42%
2022/11/02	0	0.00	1	35.45	35.45	-1	793	-0.13%
2022/10/18	1	35.10	2	35.35	35.40	-1	975	-0.10%
2022/10/17	0	0.00	1	34.30	35.00	-1	981	-0.10%
2022/10/13	2	33.70	0	0.00	33.20	2	1,001	0.20%
2022/10/12	0	0.00	0.1	34.30	34.00	-0.1	999	-0.01%
2022/10/11	0	0.00	0.1	34.45	34.10	-0.1	1,007	-0.01%
2022/09/29	0.1	35.10	0	0.00	34.55	0.1	1,089	0.01%
2022/09/26	2.3	35.87	0	0.00	35.50	2.3	1,087	0.21%
2022/09/23	0	0.00	1	37.25	37.30	-1	1,103	-0.09%
2022/09/20	0	0.00	1	38.55	38.60	-1	1,133	-0.09%
2022/09/14	1	37.65	0	0.00	37.80	1	1,169	0.09%
2022/09/08	1	37.55	0	0.00	37.85	1	1,213	0.08%
2022/09/01	1	38.80	0	0.00	38.90	1	1,278	0.08%
2022/08/23	1	38.50	0	0.00	38.40	1	1,303	0.08%
2022/08/19	0.3	39.45	0	0.00	39.65	0.3	1,296	0.02%
2022/08/17	1	38.80	0	0.00	38.65	1	1,281	0.08%
2022/08/15	0	0.00	2	39.25	39.40	-2	1,265	-0.16%
2022/08/11	0	0.00	1	39.00	39.65	-1	1,239	-0.08%
2022/08/10	0	0.00	1	38.20	38.15	-1	1,228	-0.08%
2022/08/05	2	36.80	6	36.75	37.00	-4	1,284	-0.31%
2022/08/04	4	36.13	0	0.00	36.25	4	1,301	0.31%
2022/08/03	4	36.69	0	0.00	36.55	4	1,297	0.31%
2022/08/02	20	41.10	2.5	41.27	40.95	17.5	1,230	1.42%
2022/08/01	0	0.00	2	41.70	41.50	-2	1,222	-0.16%
2022/07/29	1	41.55	0	0.00	41.55	1	1,204	0.08%
2022/07/26	2	41.58	0	0.00	41.30	2	1,238	0.16%
2022/07/22	1	42.00	0	0.00	42.00	1	1,277	0.08%
2022/07/20	4	41.99	1	42.00	41.85	3	1,297	0.23%
2022/07/18	0	0.00	5	41.70	41.90	-5	1,314	-0.38%
2022/07/15	10	40.98	2	40.50	41.25	8	1,318	0.61%
2022/07/12	2	38.90	0	0.00	38.65	2	1,318	0.15%
2022/07/11	0	0.00	1	40.00	40.30	-1	1,314	-0.08%
2022/07/08	0	0.00	1	40.45	40.20	-1	1,321	-0.08%
2022/07/06	1	39.00	3	39.37	38.75	-2	1,358	-0.15%
2022/07/04	5	39.47	0	0.00	39.15	5	1,378	0.36%
2022/07/01	7	39.64	0	0.00	39.25	7	1,408	0.50%
2022/06/21	1	41.85	0	0.00	42.70	1	1,553	0.06%
2022/06/20	10	41.50	0	0.00	41.50	10	1,560	0.64%
2022/06/15	0	0.00	0.6	43.55	43.40	-0.6	1,567	-0.04%
2022/06/14	3	42.40	0	0.00	42.60	3	1,584	0.19%
2022/06/13	2	43.35	0	0.00	43.15	2	1,583	0.13%
2022/06/10	3	44.23	0	0.00	44.20	3	1,599	0.19%
2022/06/07	2	44.60	0	0.00	44.95	2	1,608	0.12%
2022/06/06	1	44.80	0	0.00	44.75	1	1,622	0.06%
2022/06/01	4	45.24	0	0.00	45.05	4	1,714	0.23%
2022/05/31	1	44.90	0	0.00	44.85	1	1,733	0.06%
2022/05/30	11	44.70	0	0.00	45.05	11	1,748	0.63%
2022/05/27	0	0.00	1	44.20	44.10	-1	1,782	-0.06%
2022/05/24	0	0.00	4	44.70	44.15	-4	1,958	-0.20%
2022/05/23	1	45.05	3	44.85	45.00	-2	1,977	-0.10%
2022/05/20	1	45.50	0	0.00	45.55	1	2,061	0.05%
2022/05/19	2	44.20	0	0.00	45.60	2	2,118	0.09%
2022/05/18	1	44.90	0	0.00	45.20	1	2,127	0.05%
2022/05/17	2	43.98	3	44.25	44.40	-1	2,143	-0.05%
2022/05/16	1	43.20	0	0.00	43.80	1	2,159	0.05%
2022/05/13	0	0.00	1	42.05	42.70	-1	2,222	-0.05%
2022/05/09	1	42.01	0	0.00	41.80	1	2,620	0.04%
2022/05/04	0	0.00	8	43.33	43.25	-8	2,780	-0.29%
2022/04/29	3	43.32	14	43.48	43.25	-11	2,999	-0.37%
2022/04/28	5	43.60	0	0.00	43.30	5	3,174	0.16%
2022/04/27	4.5	43.21	1	43.50	43.05	3.5	3,817	0.09%
2022/04/25	2	44.38	6	44.10	44.00	-4	4,651	-0.09%
2022/04/22	6	45.27	0	0.00	45.30	6	4,905	0.12%
2022/04/20	2	45.40	0	0.00	45.50	2	5,144	0.04%
2022/04/15	5	45.65	0	0.00	46.05	5	5,231	0.10%
2022/04/14	0	0.00	2	46.00	46.05	-2	5,257	-0.04%
2022/04/12	3	45.47	1	46.30	45.40	2	5,282	0.04%
2022/04/11	1	47.00	0	0.00	46.35	1	5,295	0.02%
2022/04/07	1	47.50	2	47.70	47.15	-1	5,386	-0.02%
2022/04/06	1	48.25	0.1	48.90	48.15	1	5,368	0.02%
2022/04/01	2	48.40	0	0.00	48.40	2	5,383	0.04%
2022/03/31	4	48.84	10	48.80	48.80	-6	5,399	-0.11%
2022/03/30	12	49.01	11	48.55	48.55	1	5,405	0.02%
2022/03/29	12	49.11	10	49.10	49.00	2	5,372	0.04%
2022/03/24	2	49.83	0	0.00	50.10	2	5,298	0.04%
2022/03/22	0	0.00	4	49.65	50.10	-4	5,296	-0.08%
2022/03/21	11	49.64	0	0.00	49.65	11	5,306	0.21%
2022/03/17	1	48.95	0	0.00	49.00	1	5,339	0.02%
2022/03/16	2	47.23	0	0.00	47.20	2	5,330	0.04%
2022/03/15	6	47.31	0	0.00	47.45	6	5,346	0.11%
2022/03/11	2	48.00	0	0.00	48.00	2	5,408	0.04%
2022/03/09	0	0.00	10	47.10	47.65	-10	5,446	-0.18%
2022/03/08	0	0.00	1	46.65	46.70	-1	5,505	-0.02%
2022/03/07	6	47.80	0	0.00	48.00	6	5,519	0.11%
2022/03/04	10	49.80	0	0.00	49.50	10	5,546	0.18%
2022/03/03	1	50.30	0	0.00	50.20	1	5,607	0.02%
2022/03/02	2	49.95	4	49.85	50.20	-2	5,742	-0.03%
2022/03/01	2	50.13	0	0.00	50.60	2	5,917	0.03%
2022/02/25	4	49.88	0	0.00	49.60	4	6,680	0.06%
2022/02/24	0	0.00	1	49.85	49.60	-1	6,893	-0.01%
2022/02/23	2.1	51.39	0	0.00	51.40	2.1	6,855	0.03%
2022/02/22	23	51.42	0	0.00	50.70	23	6,845	0.34%
2022/02/21	17	52.14	2.1	52.01	52.10	15	6,781	0.22%
2022/02/18	1	52.90	0	0.00	53.00	1	6,731	0.01%
2022/02/17	20	53.07	1	53.00	52.90	19	6,720	0.28%
2022/02/16	5	53.50	0	0.00	53.10	5	6,713	0.07%
2022/02/15	2	53.35	0	0.00	53.10	2	6,681	0.03%
2022/02/14	3	54.40	4	54.38	54.10	-1	6,610	-0.02%
2022/02/11	1	55.60	0	0.00	56.20	1	6,546	0.02%
2022/02/10	1	55.70	0	0.00	55.70	1	6,492	0.02%
2022/02/09	36	55.93	11	54.97	56.30	25	6,326	0.40%
2022/02/08	8	54.00	0	0.00	54.50	8	6,208	0.13%
2022/02/07	10	53.60	0	0.00	53.70	10	6,166	0.16%
2022/01/26	1	53.00	1	52.80	53.60	0	6,104	0.00%
2022/01/25	4	54.08	9	53.63	53.50	-5	6,099	-0.08%
2022/01/24	9	54.26	15	54.23	54.90	-6	6,050	-0.10%
2022/01/21	11	54.97	12	54.75	54.40	-1	5,925	-0.02%
2022/01/20	20	57.67	5	57.78	56.30	15	5,727	0.26%
2022/01/19	27	56.91	93	56.17	57.00	-66	5,085	-1.30%
2022/01/18	24	55.89	33	56.35	57.00	-9	4,777	-0.19%
2022/01/17	2	53.55	17	54.44	54.60	-15	4,262	-0.35%
2022/01/14	12	51.65	5	52.08	51.80	7	4,001	0.17%
2022/01/13	3	52.73	1	53.50	53.40	2	3,883	0.05%
2022/01/12	10	52.20	10	53.00	52.20	0	3,800	0.00%
2022/01/11	1	52.10	3	51.70	51.70	-2	3,765	-0.05%
2022/01/10	20	52.20	11	52.32	52.50	9	3,739	0.24%
2022/01/07	1	52.20	10	52.00	51.80	-9	3,717	-0.24%
2022/01/06	3	52.20	10	53.10	52.20	-7	3,687	-0.19%
2022/01/05	20	52.30	16	52.59	52.70	4	3,692	0.11%
2022/01/04	32	52.45	2	52.70	52.60	30	3,700	0.81%
2022/01/03	4	54.15	10	53.99	53.40	-6	3,671	-0.16%
2021/12/30	2	52.70	6	52.70	52.70	-4	3,581	-0.11%
2021/12/28	0	0.00	2	52.40	52.40	-2	3,596	-0.06%
2021/12/27	1	52.30	6	52.30	52.50	-5	3,601	-0.14%
2021/12/24	0	0.00	20	51.95	51.90	-20	3,593	-0.56%
2021/12/23	12	52.00	0	0.00	52.00	12	3,597	0.33%
2021/12/22	2	51.50	1	51.60	51.60	1	3,630	0.03%
2021/12/21	4	51.10	0	0.00	51.30	4	3,635	0.11%
2021/12/17	0	0.00	5	50.50	50.80	-5	3,710	-0.13%
2021/12/16	1	51.10	1	51.20	51.10	0	3,754	0.00%
2021/12/15	1	50.50	11	51.30	50.80	-10	3,789	-0.26%
2021/12/14	12	50.32	0	0.00	50.40	12	3,783	0.32%
2021/12/13	8	51.21	15	50.90	51.30	-7	3,764	-0.19%
2021/12/10	3	51.30	3	51.80	51.30	0	3,771	0.00%
2021/12/09	0	0.00	6	52.55	51.70	-6	3,765	-0.16%
2021/12/08	2	52.10	0	0.00	52.10	2	3,754	0.05%
2021/12/07	6	52.12	5	52.90	52.20	1	3,747	0.03%
2021/12/06	6	51.80	1	52.20	51.90	5	3,721	0.13%
2021/12/03	3	51.40	1	51.50	51.80	2	3,754	0.05%
2021/12/02	13	51.11	14	52.48	51.00	-1	3,808	-0.03%
2021/12/01	11	50.85	2	51.45	51.90	9	3,808	0.24%
2021/11/30	2	50.70	6	51.40	51.30	-4	3,856	-0.10%
2021/11/29	3	50.47	3	50.90	50.30	0	3,835	0.00%
2021/11/26	28	51.30	0	0.00	50.10	28	3,817	0.73%
2021/11/25	55	52.72	50	53.19	52.40	5	3,739	0.13%
2021/11/24	65	56.79	8	54.08	54.00	57	3,584	1.59%
2021/11/23	3	56.80	70	57.27	57.30	-67	2,883	-2.32%
2021/11/22	4	51.75	4	52.25	52.10	0	2,669	0.00%
2021/11/19	1	51.40	0	0.00	51.00	1	2,758	0.04%
2021/11/18	3	51.33	3	51.53	50.90	0	2,832	0.00%
2021/11/17	3	51.00	20	50.65	50.90	-17	2,906	-0.58%
2021/11/16	1	51.30	2	50.80	50.90	-1	2,961	-0.03%
2021/11/15	1	51.80	3	51.00	51.60	-2	3,041	-0.07%
2021/11/12	0	0.00	22	50.64	50.50	-22	3,182	-0.69%
2021/11/11	0	0.00	1	50.60	50.00	-1	3,254	-0.03%
2021/11/10	0	0.00	10	50.60	50.70	-10	3,319	-0.30%
2021/11/09	0	0.00	1	49.90	49.75	-1	3,417	-0.03%
2021/11/08	1	50.20	0	0.00	50.80	1	3,475	0.03%
2021/11/05	5	50.10	15	50.30	50.50	-10	3,784	-0.26%
2021/11/04	0	0.00	10	51.50	51.10	-10	3,904	-0.26%
2021/11/03	1	50.40	1	50.50	50.50	0	4,078	0.00%
2021/11/02	14	50.36	2	49.95	50.00	12	4,176	0.29%
2021/11/01	10	50.40	20	51.06	51.00	-10	4,254	-0.24%
2021/10/29	3	49.50	0	0.00	49.50	3	4,507	0.07%
2021/10/25	10	47.35	11	47.95	47.85	-1	5,395	-0.02%
2021/10/19	1	46.90	1	46.75	46.80	0	6,434	0.00%
2021/10/18	14	46.45	0	0.00	46.30	14	6,716	0.21%
2021/10/15	10	45.95	0	0.00	45.95	10	7,116	0.14%
2021/10/13	5	44.50	0	0.00	44.65	5	7,295	0.07%
2021/10/12	11	45.09	0	0.00	45.05	11	7,380	0.15%
2021/10/08	10	47.10	0	0.00	46.05	10	7,430	0.13%
2021/10/07	1	46.20	1	47.00	46.90	0	7,528	0.00%
2021/10/06	16	46.47	0	0.00	46.00	16	7,765	0.21%
2021/10/05	2	45.45	0	0.00	46.30	2	8,229	0.02%
2021/10/04	5	45.80	2	46.30	45.65	3	8,575	0.03%
2021/10/01	20	46.73	35	47.00	46.55	-15	8,601	-0.17%
2021/09/30	10	48.05	11	47.89	47.70	-1	8,635	-0.01%
2021/09/29	37	47.53	10	48.20	47.50	27	8,701	0.31%
2021/09/28	1	49.85	1	49.70	49.60	0	8,753	0.00%
2021/09/27	2.2	49.44	1	49.40	49.35	1.2	8,799	0.01%
2021/09/24	14	49.97	0	0.00	50.10	14	8,835	0.16%
2021/09/23	4	49.01	0	0.00	49.20	4	8,824	0.05%
2021/09/22	1	49.00	0	0.00	49.70	1	8,859	0.01%
2021/09/16	1	51.10	0	0.00	50.90	1	9,172	0.01%
2021/09/14	0	0.00	2	52.60	52.30	-2	9,541	-0.02%
2021/09/13	1	53.30	0	0.00	52.50	1	9,638	0.01%
2021/09/10	2	52.15	0	0.00	52.50	2	9,751	0.02%
2021/09/09	0	0.00	10	52.50	52.90	-10	9,810	-0.10%
2021/09/07	2	52.40	0	0.00	53.80	2	9,859	0.02%
2021/09/03	4	54.30	0	0.00	54.90	4	10,022	0.04%
2021/09/02	0	0.00	1	55.60	55.30	-1	10,037	-0.01%
2021/09/01	2	55.00	3	56.63	57.30	-1	10,045	-0.01%
2021/08/31	0	0.00	2	56.30	55.40	-2	10,046	-0.02%
2021/08/27	5	56.16	2	55.70	55.90	3	10,095	0.03%
2021/08/26	10	54.20	5	54.98	55.30	5	10,084	0.05%
2021/08/25	3	54.77	3	54.90	55.30	0	10,131	0.00%
2021/08/24	16	53.47	16	53.13	52.90	0	10,063	0.00%
2021/08/23	0	0.00	2	54.10	54.10	-2	10,023	-0.02%
2021/08/20	1	52.30	1	51.40	51.80	0	9,996	0.00%
2021/08/19	17	51.32	15	51.87	51.00	2	10,086	0.02%
2021/08/18	5	55.10	1	55.40	55.50	4	10,269	0.04%
2021/08/17	2.1	55.62	2	55.55	53.70	0.1	10,262	0.00%
2021/08/16	3	55.83	3	55.80	56.20	0	10,260	0.00%
2021/08/13	8.1	56.24	6	56.27	56.30	2.1	10,209	0.02%
2021/08/12	0	0.00	1	57.00	57.80	-1	10,116	-0.01%
2021/08/11	22.2	57.56	9	57.83	56.70	13.2	10,071	0.13%
2021/08/10	11	62.45	0	0.00	62.90	11	9,811	0.11%
2021/08/09	18	62.72	3	63.33	63.00	15	9,735	0.15%
2021/08/06	2	66.35	5	67.46	66.50	-3	9,614	-0.03%
2021/08/05	23	67.43	88	67.76	67.90	-65	9,582	-0.68%
2021/08/04	17	67.01	19	67.27	67.20	-2	9,543	-0.02%
2021/08/03	22	65.86	25	65.68	66.00	-3	9,336	-0.03%
2021/08/02	8	63.99	11	63.51	64.10	-3	9,122	-0.03%
2021/07/30	10	63.69	14	63.97	62.60	-4	9,012	-0.04%
2021/07/29	4	61.08	5	63.04	64.50	-1	8,776	-0.01%
2021/07/28	12	58.90	15	59.58	59.70	-3	8,538	-0.04%
2021/07/27	8	62.56	6.3	63.48	62.60	1.7	8,470	0.02%
2021/07/26	13	63.40	19	62.97	63.90	-6	8,311	-0.07%
2021/07/23	7	60.41	8	59.93	59.70	-1	8,023	-0.01%
2021/07/22	22	58.55	13	59.76	59.40	9	7,767	0.12%
2021/07/21	12.1	59.36	19	59.36	60.40	-6.9	7,496	-0.09%
2021/07/20	2	56.20	3	56.33	55.90	-1	7,109	-0.01%
2021/07/19	4	57.25	1	56.90	57.70	3	7,067	0.04%
2021/07/16	0	0.00	2	56.70	57.00	-2	7,087	-0.03%
2021/07/15	0	0.00	1	55.40	56.80	-1	7,048	-0.01%
2021/07/14	3.3	56.22	8	56.49	55.90	-4.7	7,063	-0.07%
2021/07/13	25	55.92	21	56.35	55.60	4	7,010	0.06%
2021/07/12	35.2	57.41	22	56.95	57.10	13.2	6,831	0.19%
2021/07/09	18	56.23	5.4	54.87	56.10	12.6	6,422	0.20%
2021/07/08	0	0.00	1.3	53.48	53.40	-1.3	6,169	-0.02%
2021/07/07	1.6	52.23	0	0.00	52.60	1.6	6,308	0.03%
2021/07/06	11	53.10	1	51.80	52.00	10	6,386	0.16%
2021/07/05	6	53.80	12	53.87	54.20	-6	6,544	-0.09%
2021/07/02	0	0.00	2	52.45	52.70	-2	6,563	-0.03%
2021/07/01	5	51.14	3	51.03	51.00	2	6,638	0.03%
2021/06/30	0	0.00	1	52.80	52.70	-1	6,777	-0.01%
2021/06/29	3	52.33	4	52.43	52.60	-1	6,773	-0.01%
2021/06/28	7	53.41	13	53.81	53.20	-6	6,831	-0.09%
2021/06/25	7	54.51	2	55.35	54.50	5	6,782	0.07%
2021/06/24	4	54.33	13	53.74	54.80	-9	6,558	-0.14%
2021/06/23	1	52.20	5	51.94	51.70	-4	6,311	-0.06%
2021/06/22	8	50.76	4	51.15	50.20	4	6,215	0.06%
2021/06/21	1	51.30	9	50.63	50.50	-8	6,142	-0.13%
2021/06/18	1	50.80	1	50.20	50.10	0	6,085	0.00%
2021/06/17	7	49.97	8	49.59	50.50	-1	6,055	-0.02%
2021/06/16	2	49.50	0	0.00	49.45	2	5,999	0.03%
2021/06/15	2	49.35	5	49.96	49.95	-3	5,978	-0.05%
2021/06/11	16	50.15	20	49.59	48.80	-4	5,938	-0.07%
2021/06/09	1	48.25	4	48.65	48.40	-3	5,698	-0.05%
2021/06/08	2	48.50	0	0.00	48.80	2	5,660	0.04%
2021/06/07	40	48.85	45	47.87	47.80	-5	5,618	-0.09%
2021/06/04	0	0.00	8	48.28	48.40	-8	5,589	-0.14%
2021/06/03	0	0.00	1	47.95	47.65	-1	5,497	-0.02%
2021/06/02	4	47.44	2	47.30	46.85	2	5,427	0.04%
2021/05/31	5	46.15	18	45.88	45.80	-13	5,399	-0.24%
2021/05/28	2	46.00	15	46.01	46.10	-13	5,434	-0.24%
2021/05/27	13	45.51	5	45.35	45.85	8	5,402	0.15%
2021/05/26	23	45.45	13	44.89	45.25	10	5,294	0.19%
2021/05/25	10	44.04	5	44.51	44.75	5	5,043	0.10%
2021/05/24	4	42.84	1	43.10	44.95	3	4,959	0.06%
2021/05/21	0	0.00	3	42.10	42.00	-3	4,964	-0.06%
2021/05/20	0	0.00	20	41.40	41.50	-20	5,067	-0.39%
2021/05/19	0	0.00	3	41.00	41.05	-3	5,088	-0.06%
2021/05/18	0	0.00	3	41.10	41.45	-3	5,064	-0.06%
2021/05/17	0	0.00	11	38.64	38.55	-11	5,074	-0.22%
2021/05/14	6	41.54	0	0.00	41.15	6	5,108	0.12%
2021/05/12	13	38.07	16	39.12	39.00	-3	5,033	-0.06%
2021/05/11	16	42.02	11	41.28	41.45	5	4,959	0.10%
2021/05/10	6	44.34	0	0.00	44.40	6	4,951	0.12%
2021/05/07	13	43.58	16.1	44.13	44.80	-3.1	4,972	-0.06%
2021/05/06	5	42.65	0	0.00	43.00	5	5,001	0.10%
2021/05/05	2	43.95	0	0.00	43.10	2	5,031	0.04%
2021/05/04	6	44.35	3	44.53	43.95	3	5,044	0.06%
2021/04/29	6	46.79	1.1	47.64	46.35	4.9	4,967	0.10%
2021/04/28	6	46.51	12	46.54	46.70	-6	5,051	-0.12%
2021/04/27	0	0.00	4	46.30	46.25	-4	5,391	-0.07%
2021/04/23	5	45.72	1	46.40	46.55	4	5,508	0.07%
2021/04/22	5	45.78	0	0.00	45.70	5	5,577	0.09%
2021/04/21	18	47.30	0	0.00	47.15	18	5,607	0.32%
2021/04/20	18	48.05	11	47.77	48.00	7	5,604	0.12%
2021/04/19	11	47.42	19	47.41	47.80	-8	5,683	-0.14%
2021/04/16	15	46.76	12	47.05	47.20	3	5,735	0.05%
2021/04/15	5	46.55	0	0.00	46.65	5	5,874	0.09%
2021/04/14	0	0.00	1	47.20	46.80	-1	6,095	-0.02%
2021/04/13	1	49.00	11	48.20	47.60	-10	6,416	-0.16%
2021/04/12	3	50.67	12	50.26	50.40	-9	7,170	-0.13%
2021/04/09	1	50.60	21	49.97	50.20	-20	7,646	-0.26%
2021/04/08	6	48.31	3	48.90	49.05	3	7,945	0.04%
2021/04/07	13	48.12	3	48.33	48.40	10	7,898	0.13%
2021/04/06	7	47.41	16	47.62	47.55	-9	7,916	-0.11%
2021/04/01	3	46.00	5	46.26	45.90	-2	7,836	-0.03%
2021/03/31	4	46.44	14	46.83	46.20	-10	7,815	-0.13%
2021/03/30	3	45.67	1	45.60	46.10	2	7,685	0.03%
2021/03/26	13	44.80	0	0.00	45.00	13	7,608	0.17%
2021/03/25	1	45.10	0	0.00	45.10	1	7,583	0.01%
2021/03/23	9	46.21	1	46.50	45.50	8	7,552	0.11%
2021/03/22	1	45.65	6	45.78	45.85	-5	7,491	-0.07%
2021/03/19	0	0.00	1	45.70	45.70	-1	7,454	-0.01%
2021/03/18	0	0.00	1	45.45	45.55	-1	7,432	-0.01%
2021/03/17	2	45.50	2	45.55	44.95	0	7,457	0.00%
2021/03/16	2	45.70	0	0.00	45.20	2	7,422	0.03%
2021/03/15	0	0.00	7	45.41	45.25	-7	7,476	-0.09%
2021/03/12	1	44.70	8	44.60	44.90	-7	7,480	-0.09%
2021/03/11	5	44.69	1	45.00	45.00	4	7,547	0.05%
2021/03/10	1	44.70	4	44.46	44.65	-3	7,761	-0.04%
2021/03/09	2	43.35	0	0.00	43.50	2	7,775	0.03%
2021/03/08	4	43.83	0	0.00	43.40	4	7,863	0.05%
2021/03/05	1	43.85	0	0.00	43.75	1	7,866	0.01%
2021/03/04	9	44.88	3	45.50	44.70	6	7,869	0.08%
2021/03/03	2	44.25	5	44.84	44.50	-3	7,825	-0.04%
2021/03/02	0	0.00	2	43.80	43.25	-2	7,803	-0.03%
2021/02/26	1	44.00	0	0.00	43.95	1	7,831	0.01%
2021/02/25	4	45.20	0	0.00	45.00	4	7,811	0.05%
2021/02/24	4	45.46	0	0.00	44.90	4	7,801	0.05%
2021/02/23	5	45.48	2	45.73	45.80	3	7,742	0.04%
2021/02/22	1	45.30	3	45.50	46.00	-2	7,717	-0.03%
2021/02/19	0	0.00	2	44.00	44.15	-2	7,638	-0.03%
2021/02/18	0	0.00	2	43.70	43.60	-2	7,631	-0.03%
2021/02/17	1	42.80	2	43.20	43.00	-1	7,624	-0.01%
2021/02/04	0	0.00	3	43.77	44.10	-3	7,503	-0.04%
2021/02/03	0	0.00	1	43.25	42.95	-1	7,483	-0.01%
2021/02/02	2	42.90	0	0.00	42.90	2	7,457	0.03%
2021/02/01	1	42.20	0	0.00	42.85	1	7,446	0.01%
2021/01/29	5	41.70	2	41.43	41.50	3	7,378	0.04%
2021/01/28	0	0.00	3	42.60	43.20	-3	7,331	-0.04%
2021/01/26	1	44.75	1	44.70	44.15	0	7,265	0.00%
2021/01/25	25	44.97	0	0.00	45.05	25	7,236	0.35%
2021/01/22	0	0.00	2	45.00	45.45	-2	7,200	-0.03%
2021/01/21	36	45.37	20	45.48	45.25	16	7,218	0.22%
2021/01/20	21	45.71	9	44.93	44.30	12	7,129	0.17%
2021/01/19	1	44.70	0	0.00	44.50	1	6,758	0.01%
2021/01/18	5	43.40	3	43.48	44.75	2	6,695	0.03%
2021/01/15	1	44.85	8	44.55	44.15	-7	6,616	-0.11%
2021/01/14	1	44.90	6	45.47	45.85	-5	6,546	-0.08%
2021/01/13	0	0.00	5	44.85	45.00	-5	6,443	-0.08%
2021/01/12	0	0.00	1	44.45	44.30	-1	6,399	-0.02%
2021/01/11	13	45.04	11	44.71	45.05	2	6,261	0.03%
2021/01/08	11	44.42	33	43.96	44.45	-22	6,214	-0.35%
2021/01/07	32	45.84	5	45.91	45.40	27	6,082	0.44%
2021/01/06	57	45.62	40	45.54	45.15	17	5,991	0.28%
2021/01/05	26	48.08	41	48.26	48.70	-15	5,576	-0.27%
2021/01/04	3	45.85	15	45.53	46.40	-12	4,678	-0.26%
2020/12/31	16	41.35	230	42.05	42.20	-214	4,107	-5.21%	大賣/鉅額交易
2020/12/30	0	0.00	5	38.79	38.40	-5	3,578	-0.14%
2020/12/29	9	38.84	1	38.65	38.50	8	3,524	0.23%
2020/12/28	6	38.13	6	38.42	39.05	0	3,405	0.00%
2020/12/25	3	37.70	0	0.00	37.30	3	3,293	0.09%
2020/12/24	1	37.10	4	37.50	37.60	-3	3,282	-0.09%
2020/12/23	3	36.85	0	0.00	36.85	3	3,267	0.09%
2020/12/22	14	37.23	10	36.60	36.65	4	3,293	0.12%
2020/12/21	3	36.72	0	0.00	37.05	3	3,316	0.09%
2020/12/18	1	36.95	5	37.20	37.20	-4	3,324	-0.12%
2020/12/17	1	37.35	0	0.00	37.25	1	3,346	0.03%
2020/12/16	0	0.00	3	37.45	37.50	-3	3,369	-0.09%
2020/12/15	0	0.00	2	37.90	37.30	-2	3,410	-0.06%
2020/12/14	0	0.00	2	38.10	38.15	-2	3,439	-0.06%
2020/12/11	8	37.53	9	37.92	37.65	-1	3,482	-0.03%
2020/12/10	1	38.50	0	0.00	38.30	1	3,496	0.03%
2020/12/09	3	38.60	17	38.89	39.10	-14	3,514	-0.40%
2020/12/08	0	0.00	1	38.40	38.30	-1	3,449	-0.03%
2020/12/07	29	38.56	27	38.94	38.45	2	3,477	0.06%
2020/12/04	18	38.83	7	39.37	39.00	11	3,414	0.32%
2020/12/03	2	37.55	0	0.00	38.05	2	3,220	0.06%
2020/12/02	45	37.39	9	37.84	37.80	36	3,301	1.09%
2020/12/01	0	0.00	2.1	37.20	37.30	-2.1	3,383	-0.06%
2020/11/30	6	37.25	0	0.00	37.00	6	3,463	0.17%
2020/11/27	2	37.08	5	37.45	37.45	-3	3,488	-0.09%
2020/11/26	5	36.54	0	0.00	36.55	5	3,481	0.14%
2020/11/25	7	36.96	0	0.00	36.85	7	3,460	0.20%
2020/11/24	1	37.15	0	0.00	37.15	1	3,425	0.03%
2020/11/23	0	0.00	1	37.70	37.70	-1	3,448	-0.03%
2020/11/19	1	37.05	0	0.00	37.20	1	3,507	0.03%
2020/11/18	12	37.75	0	0.00	37.60	12	3,489	0.34%
2020/11/17	0	0.00	5	37.90	37.90	-5	3,529	-0.14%
2020/11/16	0	0.00	13	37.90	37.85	-13	3,631	-0.36%
2020/11/12	60	37.58	0	0.00	37.45	60	4,008	1.50%
2020/11/09	0	0.00	5	38.03	38.20	-5	4,247	-0.12%
2020/11/06	15	39.16	2	39.25	38.55	13	4,237	0.31%
2020/11/04	0.1	38.90	4	39.05	39.05	-3.9	4,255	-0.09%
2020/11/03	0	0.00	6	38.73	38.90	-6	4,240	-0.14%
2020/11/02	2	37.40	0	0.00	37.70	2	4,234	0.05%
2020/10/30	15	38.13	0	0.00	37.90	15	4,263	0.35%
2020/10/29	3	38.32	3	38.53	39.05	0	4,282	0.00%
2020/10/26	0	0.00	2	38.95	39.00	-2	4,526	-0.04%
2020/10/23	0	0.00	1	38.90	38.95	-1	4,544	-0.02%
2020/10/19	2	38.60	0	0.00	38.35	2	4,633	0.04%
2020/10/16	0	0.00	1	39.60	39.10	-1	4,603	-0.02%
2020/10/15	2	38.70	10	39.30	39.45	-8	4,569	-0.18%
2020/10/14	2	39.30	6	39.43	38.75	-4	4,517	-0.09%
2020/10/08	2	38.15	3	38.60	38.10	-1	4,375	-0.02%
2020/10/06	0	0.00	5	38.20	38.30	-5	4,572	-0.11%
2020/10/05	0	0.00	2	37.90	37.75	-2	4,611	-0.04%
2020/09/30	5	36.53	0	0.00	37.00	5	4,620	0.11%
2020/09/28	2	35.50	0	0.00	36.00	2	4,623	0.04%
2020/09/24	2	36.40	2	36.15	36.25	0	4,616	0.00%
2020/09/21	1	37.65	0	0.00	37.40	1	4,539	0.02%
2020/09/18	4	38.05	7	38.33	38.45	-3	4,530	-0.07%
2020/09/16	17	38.36	20	38.49	38.25	-3	4,499	-0.07%
2020/09/15	0	0.00	1	38.15	38.20	-1	4,456	-0.02%
2020/09/14	0	0.00	5	37.75	37.90	-5	4,497	-0.11%
2020/09/08	2	36.85	3	37.55	37.45	-1	4,383	-0.02%
2020/09/07	7	37.75	3	37.60	37.00	4	4,348	0.09%
2020/09/04	1	37.75	24	37.48	38.40	-23	4,253	-0.54%
2020/09/03	1	37.50	3	37.35	37.35	-2	4,080	-0.05%
2020/09/02	1	36.40	0	0.00	36.65	1	4,003	0.02%
2020/09/01	2	35.40	2	35.50	35.70	0	3,962	0.00%
2020/08/31	0	0.00	0.4	34.75	34.55	-0.4	3,947	-0.01%
2020/08/27	0	0.00	2	35.53	35.65	-2	3,946	-0.05%
2020/08/26	1	35.40	0	0.00	35.50	1	3,936	0.03%
2020/08/25	1	35.75	1	35.55	35.55	0	3,915	0.00%
2020/08/24	0	0.00	2	35.50	35.30	-2	3,968	-0.05%
2020/08/21	16	35.23	11	35.20	35.20	5	3,952	0.13%
2020/08/20	1	34.80	2	34.05	34.45	-1	3,878	-0.03%
2020/08/19	0	0.00	5	36.94	36.90	-5	3,757	-0.13%
2020/08/18	14	38.56	12	39.00	38.00	2	3,648	0.05%
2020/08/17	2	38.80	2	38.15	38.80	0	3,391	0.00%
2020/08/14	0	0.00	4	34.74	35.30	-4	3,229	-0.12%
2020/08/13	3	34.25	10	34.63	34.55	-7	3,183	-0.22%
2020/08/11	7	33.86	0	0.00	33.65	7	3,142	0.22%
2020/08/10	2	34.48	3	34.60	34.40	-1	3,160	-0.03%
2020/08/07	2	33.73	3	33.97	33.80	-1	3,162	-0.03%
2020/08/06	9	34.01	2	34.13	33.95	7	3,154	0.22%
2020/08/05	12	34.60	1	34.15	34.15	11	3,154	0.35%
2020/08/04	1	34.10	3	34.15	33.85	-2	3,126	-0.06%
2020/08/03	2	35.35	3	35.67	35.65	-1	3,092	-0.03%
2020/07/31	2	35.95	8	35.56	36.30	-6	3,028	-0.20%
2020/07/30	0	0.00	19	35.02	34.75	-19	2,899	-0.66%
2020/07/29	2	33.45	0	0.00	34.00	2	2,865	0.07%
2020/07/28	3	34.12	2	35.60	33.60	1	2,934	0.03%
2020/07/27	0	0.00	0.2	33.00	33.00	-0.2	2,852	-0.01%
2020/07/22	1	33.50	0	0.00	33.60	1	2,969	0.03%
2020/07/20	0	0.00	1	32.70	32.75	-1	2,997	-0.03%
2020/07/15	1	33.80	6	34.26	33.80	-5	3,032	-0.16%
2020/07/13	5	33.85	0	0.00	34.50	5	2,945	0.17%
2020/07/10	1	33.70	7	33.24	33.60	-6	2,825	-0.21%
2020/07/09	2	32.83	1	32.70	32.90	1	2,777	0.04%
2020/07/08	1	32.25	1	32.00	32.35	0	2,750	0.00%
2020/07/07	0	0.00	2	31.90	32.00	-2	2,734	-0.07%
2020/07/06	0	0.00	5	32.30	32.30	-5	2,748	-0.18%
2020/07/03	0	0.00	6	31.78	31.75	-6	2,777	-0.22%
2020/07/02	2	31.70	0	0.00	31.85	2	2,813	0.07%
2020/07/01	0	0.00	2	31.60	31.65	-2	2,840	-0.07%
2020/06/30	3	31.10	0	0.00	30.95	3	2,840	0.11%
2020/06/29	1	30.65	0	0.00	31.00	1	2,853	0.04%
2020/06/23	14	31.76	2	31.65	31.65	12	2,861	0.42%
2020/06/22	2	31.93	4	31.99	32.10	-2	2,870	-0.07%
2020/06/19	3	32.27	0	0.00	32.00	3	2,894	0.10%
2020/06/18	0	0.00	9	33.35	33.75	-9	2,825	-0.32%
2020/06/17	3	31.85	0	0.00	31.85	3	2,843	0.11%
2020/06/15	1	31.90	0	0.00	31.25	1	2,951	0.03%
2020/06/12	8	31.88	0	0.00	32.15	8	2,976	0.27%
2020/06/11	1	33.65	7	33.63	32.75	-6	3,003	-0.20%
2020/06/10	2	33.25	6	33.20	33.30	-4	2,990	-0.13%
2020/06/08	2	33.38	0	0.00	33.20	2	3,061	0.07%
2020/06/05	5	33.27	0	0.00	33.10	5	3,056	0.16%
2020/06/04	0	0.00	1	32.70	32.80	-1	3,058	-0.03%
2020/06/03	1	32.60	3	32.75	32.70	-2	3,082	-0.06%
2020/06/02	3	32.35	5	32.25	32.45	-2	3,077	-0.06%
2020/06/01	6	32.20	4	32.06	32.10	2	3,077	0.06%
2020/05/29	2	31.63	1	31.80	31.00	1	3,110	0.03%
2020/05/28	0	0.00	1	31.50	30.95	-1	3,069	-0.03%
2020/05/26	3	31.35	0	0.00	31.25	3	3,126	0.10%
2020/05/22	0	0.00	1	32.05	31.20	-1	3,142	-0.03%
2020/05/21	2	32.55	2	32.75	32.25	0	3,129	0.00%
2020/05/20	0	0.00	1	32.55	32.45	-1	3,124	-0.03%
2020/05/18	7	31.94	0	0.00	31.85	7	3,137	0.22%
2020/05/14	1	34.10	6	33.75	32.65	-5	3,127	-0.16%
2020/05/13	0	0.00	5	33.89	34.05	-5	3,123	-0.16%
2020/05/12	1	34.45	3	34.22	34.30	-2	3,143	-0.06%
2020/05/11	2	34.45	1	34.10	34.10	1	3,142	0.03%
2020/05/08	2	34.10	0	0.00	34.10	2	3,157	0.06%
2020/05/07	0	0.00	11	33.56	34.35	-11	3,192	-0.34%
2020/05/06	0	0.00	1	33.20	33.10	-1	3,244	-0.03%
2020/05/05	4	33.69	1	33.85	33.50	3	3,243	0.09%
2020/05/04	4	33.18	6	33.67	33.95	-2	3,264	-0.06%
2020/04/30	0	0.00	10	32.65	32.60	-10	3,207	-0.31%
2020/04/29	1	32.35	0	0.00	32.40	1	3,221	0.03%
2020/04/28	0	0.00	4	31.89	32.30	-4	3,223	-0.12%
2020/04/27	13	32.23	3	32.28	32.35	10	3,271	0.31%
2020/04/24	0	0.00	2	30.45	30.60	-2	3,171	-0.06%
2020/04/23	1	30.00	4	30.06	30.00	-3	3,185	-0.09%
2020/04/22	3	29.57	0	0.00	30.05	3	3,239	0.09%
2020/04/21	0	0.00	3	29.13	29.15	-3	3,381	-0.09%
2020/04/20	7	29.70	1	29.70	29.70	6	3,404	0.18%
2020/04/16	3	28.90	0	0.00	28.90	3	3,396	0.09%
2020/04/13	2	27.95	2	27.70	27.55	0	3,379	0.00%
2020/04/10	1	27.50	0	0.00	27.20	1	3,370	0.03%
2020/04/09	0	0.00	5	27.20	27.30	-5	3,387	-0.15%
2020/04/08	0	0.00	7	27.27	27.30	-7	3,374	-0.21%
2020/04/07	5	26.70	0	0.00	26.70	5	3,323	0.15%
2020/04/01	1	25.15	0	0.00	25.25	1	3,263	0.03%
2020/03/31	5	24.85	0	0.00	24.90	5	3,314	0.15%
2020/03/30	0	0.00	1	23.55	24.55	-1	3,293	-0.03%
2020/03/26	10	23.60	0	0.00	24.60	10	3,254	0.31%
2020/03/24	0	0.00	1	22.35	22.65	-1	3,227	-0.03%
2020/03/23	2	21.25	0	0.00	20.70	2	3,232	0.06%
2020/03/19	1	21.15	30	21.35	21.15	-29	3,217	-0.90%
2020/03/17	3	24.95	0	0.00	24.70	3	3,150	0.10%
2020/03/16	6	27.67	0	0.00	25.85	6	3,130	0.19%
2020/03/13	10	26.00	10	27.10	26.90	0	3,125	0.00%
2020/03/12	3	29.93	5	28.85	28.60	-2	3,079	-0.06%
2020/03/10	1	30.95	0	0.00	31.55	1	3,068	0.03%
2020/03/06	3	33.15	0	0.00	33.00	3	3,168	0.09%
2020/03/05	6	33.32	0	0.00	32.85	6	3,184	0.19%
2020/03/04	1	33.00	1	32.40	32.35	0	3,171	0.00%
2020/03/02	0	0.00	2	32.25	32.60	-2	3,114	-0.06%
2020/02/26	1	33.60	0	0.00	33.10	1	3,182	0.03%
2020/02/21	3	34.50	0	0.00	34.30	3	3,396	0.09%
2020/02/20	7	34.51	4	35.05	34.80	3	3,477	0.09%
2020/02/18	3	35.27	4	35.45	35.05	-1	3,665	-0.03%
2020/02/17	0	0.00	1	35.35	35.40	-1	4,009	-0.02%
2020/02/14	0	0.00	15	35.99	35.95	-15	4,081	-0.37%
2020/02/12	6	35.85	0	0.00	36.10	6	4,336	0.14%
2020/02/10	3	34.30	0	0.00	34.15	3	4,283	0.07%
2020/02/07	26	36.39	10	35.90	35.00	16	4,237	0.38%
2020/02/06	2	37.95	0	0.00	37.90	2	4,138	0.05%
2020/02/05	12	38.28	17	38.31	38.05	-5	4,120	-0.12%
2020/02/04	0	0.00	23	37.79	37.85	-23	4,018	-0.57%
2020/02/03	11	35.99	0	0.00	36.60	11	3,977	0.28%
2020/01/31	5	37.95	0	0.00	37.80	5	3,945	0.13%
2020/01/30	12	36.20	1	37.00	36.95	11	3,919	0.28%
2020/01/20	1	38.55	1	38.40	38.70	0	3,834	0.00%
2020/01/17	5	38.70	1	39.00	38.85	4	3,831	0.10%
2020/01/16	4	38.70	6	39.08	39.50	-2	3,820	-0.05%
2020/01/15	2	38.55	4	38.43	38.30	-2	3,794	-0.05%
2020/01/13	0	0.00	7	35.94	36.10	-7	3,556	-0.20%
2020/01/10	3	34.65	2.7	34.98	35.05	0.3	3,562	0.01%
2020/01/09	5	35.10	8	35.28	35.35	-3	3,533	-0.08%
2020/01/08	5	34.45	11	34.45	34.35	-6	3,486	-0.17%
2020/01/07	0	0.00	10	34.45	34.70	-10	3,479	-0.29%
2020/01/06	5	34.40	0	0.00	34.85	5	3,475	0.14%
2020/01/02	2	35.10	0	0.00	35.00	2	3,451	0.06%
2019/12/27	5	34.35	0	0.00	34.40	5	3,416	0.15%
2019/12/26	9	35.35	24	34.98	34.85	-15	3,412	-0.44%
2019/12/25	0	0.00	1	34.00	34.20	-1	3,368	-0.03%
2019/12/24	16	34.01	6	33.95	33.85	10	3,363	0.30%
2019/12/20	0	0.00	11	34.86	35.25	-11	3,317	-0.33%
2019/12/18	2	35.10	4	35.30	35.30	-2	3,265	-0.06%
2019/12/17	5	35.37	4	35.39	35.60	1	3,230	0.03%
2019/12/16	0	0.00	2	34.70	34.70	-2	3,152	-0.06%
2019/12/13	2	34.20	0	0.00	34.25	2	3,132	0.06%
2019/12/11	0	0.00	6	34.58	34.70	-6	3,072	-0.20%
2019/12/10	0	0.00	1	34.50	34.50	-1	3,057	-0.03%
2019/12/09	0	0.00	1	34.20	34.20	-1	3,038	-0.03%
2019/12/05	0	0.00	4	34.04	34.10	-4	3,019	-0.13%
2019/12/04	25	34.82	1	35.05	34.10	24	3,004	0.80%
2019/12/03	15	34.18	14	34.68	34.85	1	2,933	0.03%
2019/12/02	4	33.28	1	33.20	33.80	3	2,839	0.11%
2019/11/29	3	33.40	21	33.40	33.30	-18	2,796	-0.64%
2019/11/28	5	33.48	0	0.00	33.80	5	2,771	0.18%
2019/11/27	0	0.00	5	33.50	33.80	-5	2,758	-0.18%
2019/11/26	5	33.57	8	33.73	33.10	-3	2,710	-0.11%
2019/11/22	11	33.26	5	33.24	33.50	6	2,547	0.24%
2019/11/21	3	33.00	8	32.87	33.00	-5	2,439	-0.20%
2019/11/20	1	32.70	9	32.76	32.90	-8	2,362	-0.34%
2019/11/19	0	0.00	4	32.46	32.50	-4	2,265	-0.18%
2019/11/18	17	31.98	9	31.91	32.20	8	2,170	0.37%
2019/11/15	3	31.65	11	31.39	31.75	-8	2,042	-0.39%
2019/11/14	28	31.70	23	31.49	31.50	5	1,920	0.26%
2019/11/13	15	29.50	0	0.00	29.75	15	1,557	0.96%
2019/11/12	5	29.04	7	29.17	29.95	-2	1,466	-0.14%
2019/11/04	0	0.00	1	28.05	28.15	-1	1,073	-0.09%
2019/11/01	0	0.00	1	27.80	27.80	-1	1,058	-0.09%
2019/10/31	5	27.90	0	0.00	27.95	5	1,071	0.47%
2019/10/24	0	0.00	11	27.89	28.35	-11	1,124	-0.98%
2019/10/23	2	27.93	26	27.83	27.70	-24	1,083	-2.22%
2019/10/18	4	26.70	4	27.05	27.05	0	1,024	0.00%
2019/10/15	21	26.70	0	0.00	26.70	21	940	2.23%
2019/10/14	3	26.65	0	0.00	26.65	3	936	0.32%
2019/10/09	12	26.89	0	0.00	26.85	12	916	1.31%
2019/10/02	1	27.55	0	0.00	27.55	1	893	0.11%
2019/09/26	1	28.45	0	0.00	28.00	1	846	0.12%
2019/09/20	6	29.04	0	0.00	29.00	6	849	0.71%
2019/09/09	2	28.53	4	28.78	28.75	-2	814	-0.25%
2019/09/06	10	28.00	4	28.05	28.30	6	783	0.77%
2019/09/03	2	27.45	0	0.00	27.75	2	733	0.27%
2019/09/02	0.1	27.95	0	0.00	27.90	0.1	720	0.01%
2019/08/28	5	27.53	0	0.00	27.20	5	697	0.72%
2019/08/16	0	0.00	5	27.10	27.45	-5	681	-0.73%
2019/08/14	3	27.15	0	0.00	27.00	3	685	0.44%
2019/08/12	0	0.00	1	27.30	27.15	-1	693	-0.14%
2019/08/08	4	27.40	0	0.00	27.40	4	697	0.57%
2019/08/06	1	27.20	0	0.00	27.50	1	713	0.14%
2019/08/01	5	28.80	1	28.80	28.75	4	711	0.56%
2019/07/31	3	30.18	0	0.00	30.05	3	703	0.43%
2019/07/30	11	30.52	4	30.68	30.55	7	674	1.04%
2019/07/29	0	0.00	0.2	29.80	29.90	-0.2	615	-0.03%
2019/07/25	0	0.00	1	29.55	29.65	-1	607	-0.16%
2019/07/24	1	29.55	0	0.00	29.55	1	615	0.16%
2019/07/22	0	0.00	10	29.35	29.25	-10	628	-1.59%
2019/07/15	0	0.00	1	29.10	28.95	-1	748	-0.13%
2019/07/11	1	29.05	0	0.00	29.05	1	829	0.12%
2019/07/05	0	0.00	1.1	29.36	29.25	-1.1	993	-0.11%
2019/06/27	0	0.00	1	29.15	29.25	-1	1,044	-0.10%
2019/06/20	1	28.75	0	0.00	29.00	1	1,039	0.10%
2019/06/10	2	28.43	1	28.40	28.35	1	1,096	0.09%
2019/05/23	0	0.00	2	27.98	28.15	-2	1,170	-0.17%
2019/05/17	0	0.00	2	28.00	27.65	-2	1,259	-0.16%
2019/05/15	5	28.20	0	0.00	28.20	5	1,263	0.40%
2019/05/13	2	28.10	0	0.00	28.00	2	1,257	0.16%
2019/05/10	0	0.00	2	29.00	28.80	-2	1,253	-0.16%
2019/05/09	1	29.10	1	28.90	28.70	0	1,252	0.00%
2019/05/08	1	29.40	0	0.00	29.40	1	1,239	0.08%
2019/05/02	0	0.00	2	30.65	30.70	-2	1,188	-0.17%
2019/04/30	51	30.45	0	0.00	30.90	51	1,192	4.28%
2019/04/29	1	30.40	0	0.00	30.25	1	1,182	0.08%
2019/04/26	20	30.80	0	0.00	30.70	20	1,167	1.71%
2019/04/25	31	30.89	0	0.00	31.00	31	1,178	2.63%
2019/04/24	1	30.80	0	0.00	30.80	1	1,173	0.09%
2019/04/19	2	31.58	1	31.45	31.50	1	1,111	0.09%
2019/04/18	11	30.93	0	0.00	30.65	11	1,035	1.06%
2019/04/17	1	30.30	1	30.70	30.90	0	1,002	0.00%
2019/04/16	3	29.77	0	0.00	29.80	3	954	0.31%
2019/04/08	3	31.60	0	0.00	31.60	3	766	0.39%
2019/04/01	4	31.05	0	0.00	31.05	4	739	0.54%
2019/03/27	3	31.45	0	0.00	31.50	3	721	0.42%
2019/03/22	1	32.25	0	0.00	32.25	1	723	0.14%
2019/03/21	1	32.50	0	0.00	32.55	1	716	0.14%
2019/03/18	0	0.00	11.1	31.74	31.90	-11.1	708	-1.57%
2019/03/15	10	32.10	0	0.00	31.55	10	707	1.41%
2019/02/26	0	0.00	3	31.60	31.60	-3	740	-0.41%
2019/02/21	10	31.50	0	0.00	31.55	10	734	1.36%
2019/02/20	0	0.00	3	32.20	31.45	-3	726	-0.41%
2019/02/19	0	0.00	1	32.20	32.20	-1	683	-0.15%
2019/02/14	0	0.00	1	30.90	31.00	-1	643	-0.16%
2019/01/17	0	0.00	4	31.40	30.60	-4	722	-0.55%
2018/12/26	0	0.00	1	30.00	29.75	-1	920	-0.11%
2018/12/25	1	29.50	0	0.00	29.30	1	920	0.11%
2018/12/14	3	30.60	0	0.00	30.70	3	997	0.30%
2018/12/13	6	31.05	0	0.00	31.00	6	1,001	0.60%
2018/12/12	0	0.00	3	31.15	31.15	-3	1,000	-0.30%
2018/12/07	2	31.00	0	0.00	31.15	2	1,017	0.20%
2018/12/06	0	0.00	2	30.20	30.00	-2	1,026	-0.19%
2018/11/19	5	29.10	0	0.00	29.30	5	1,444	0.35%
2018/11/16	2	28.70	6	28.55	28.70	-4	1,474	-0.27%
2018/11/06	3	27.40	0	0.00	27.10	3	1,472	0.20%
2018/10/29	0	0.00	2	26.18	26.05	-2	1,422	-0.14%
2018/10/19	1	28.30	0	0.00	28.30	1	1,534	0.07%
2018/10/08	0	0.00	2	30.70	31.05	-2	1,434	-0.14%
2018/10/04	3	31.45	0	0.00	31.45	3	1,436	0.21%
2018/10/01	0	0.00	7	31.75	31.95	-7	1,416	-0.49%
2018/09/28	3	31.30	0	0.00	31.20	3	1,416	0.21%
2018/09/27	2	31.10	0	0.00	31.30	2	1,414	0.14%
2018/09/21	10	30.63	2	31.00	31.00	8	1,437	0.56%
2018/09/18	0	0.00	2.5	30.53	30.40	-2.5	1,559	-0.16%
2018/09/17	3	30.60	0	0.00	30.60	3	1,572	0.19%
2018/09/12	3	30.13	0	0.00	30.35	3	1,655	0.18%
2018/09/11	2	30.60	0	0.00	30.90	2	1,642	0.12%
2018/09/03	1	32.00	1	31.50	31.50	0	1,602	0.00%
2018/08/31	2	31.70	10	31.80	31.80	-8	1,590	-0.50%
2018/08/30	2	31.65	8	31.74	31.80	-6	1,574	-0.38%
2018/08/29	0	0.00	11	30.95	31.00	-11	1,548	-0.71%
2018/08/28	3	30.93	0	0.00	31.10	3	1,543	0.19%
2018/08/27	5	30.23	29	30.67	31.20	-24	1,500	-1.60%
2018/08/24	8	32.18	15	32.11	31.50	-7	1,371	-0.51%
2018/08/23	1	34.25	0	0.00	35.00	1	1,245	0.08%
2018/08/17	1	34.95	0	0.00	35.00	1	1,228	0.08%
2018/08/13	1	35.50	0	0.00	35.60	1	1,239	0.08%
2018/08/10	0	0.00	2	36.85	36.80	-2	1,241	-0.16%
2018/08/09	2	37.05	0	0.00	37.10	2	1,247	0.16%
2018/08/07	0	0.00	1	37.30	37.20	-1	1,286	-0.08%
2018/08/06	1	37.30	0	0.00	37.40	1	1,292	0.08%
2018/08/03	2	37.30	3	37.30	37.25	-1	1,289	-0.08%
2018/08/02	0	0.00	1	37.10	37.10	-1	1,285	-0.08%
2018/08/01	1	37.40	0	0.00	37.50	1	1,276	0.08%
2018/07/31	34	39.90	2	40.00	40.30	32	1,237	2.59%
2018/07/30	10	39.90	3	39.92	39.80	7	1,213	0.58%
2018/07/27	4	39.60	1	39.75	39.80	3	1,186	0.25%
2018/07/26	0	0.00	15	39.65	39.75	-15	1,167	-1.28%
2018/07/25	15	39.43	0	0.00	39.50	15	1,160	1.29%
2018/07/23	7	38.64	0	0.00	38.65	7	1,148	0.61%
2018/07/20	0	0.00	2	38.50	38.65	-2	1,157	-0.17%
2018/07/19	0	0.00	4	38.59	38.55	-4	1,164	-0.34%
2018/07/18	1	38.80	3	38.60	38.65	-2	1,175	-0.17%
2018/07/16	0	0.00	2	38.90	38.85	-2	1,176	-0.17%
2018/07/13	0	0.00	3	38.63	38.75	-3	1,170	-0.26%
2018/07/12	15	37.30	0	0.00	37.40	15	1,168	1.28%
2018/07/11	2	37.10	0	0.00	37.20	2	1,174	0.17%
2018/07/05	4	37.66	0	0.00	37.50	4	1,181	0.34%
2018/07/03	1	38.05	0	0.00	37.90	1	1,179	0.08%
2018/06/29	4	39.18	1	39.00	38.40	3	1,148	0.26%
2018/06/28	5	40.13	4	39.55	39.45	1	1,089	0.09%
2018/06/27	10	41.50	7	41.34	40.75	3	1,041	0.29%
2018/06/26	10	40.03	1	40.55	40.10	9	1,001	0.90%
2018/06/25	8	41.01	2	41.10	41.00	6	987	0.61%
2018/06/22	4	41.91	5	41.93	40.50	-1	967	-0.10%
2018/06/20	0	0.00	2	40.18	40.25	-2	916	-0.22%
2018/06/15	0	0.00	5	40.80	40.30	-5	927	-0.54%
2018/06/14	6	40.96	1	40.90	40.80	5	921	0.54%
2018/06/12	0	0.00	1	40.90	41.00	-1	943	-0.11%
2018/06/11	10	41.30	1	41.25	41.05	9	935	0.96%
2018/06/08	1	41.40	0	0.00	41.40	1	934	0.11%
2018/06/07	5	41.49	0	0.00	41.45	5	936	0.53%
2018/06/06	0	0.00	5	41.50	41.65	-5	933	-0.54%
2018/06/05	1	41.40	3	41.25	41.15	-2	937	-0.21%
2018/06/01	5	40.70	0	0.00	40.60	5	922	0.54%
2018/05/28	4	39.95	2	39.90	40.15	2	1,060	0.19%
2018/05/24	1	40.15	2	40.10	40.10	-1	1,073	-0.09%
2018/05/23	1	39.65	0	0.00	39.50	1	1,103	0.09%
2018/05/18	2	39.08	0	0.00	39.15	2	1,146	0.17%
2018/05/17	3	39.53	2	39.55	39.50	1	1,156	0.09%
2018/05/15	1	39.80	0	0.00	39.80	1	1,159	0.09%
2018/05/08	0	0.00	4	40.40	41.10	-4	1,320	-0.30%
2018/05/07	10	40.14	194	41.13	40.20	-184	1,323	-13.91%	大賣/鉅額交易
2018/05/03	2	41.70	0	0.00	41.55	2	1,287	0.16%
2018/05/02	11	41.80	0	0.00	41.75	11	1,289	0.85%
2018/04/30	1	41.45	0	0.00	41.65	1	1,301	0.08%
2018/04/24	0	0.00	1	43.20	42.75	-1	1,323	-0.08%
2018/04/23	16	43.83	0	0.00	43.45	16	1,314	1.22%
2018/04/19	0	0.00	2	43.55	43.50	-2	1,315	-0.15%
2018/04/18	2	43.58	0	0.00	43.40	2	1,344	0.15%
2018/04/16	1	44.05	0	0.00	44.10	1	1,330	0.08%
2018/04/11	0	0.00	15	44.32	44.20	-15	1,340	-1.12%
2018/04/10	23	44.34	10	44.30	44.30	13	1,350	0.96%
2018/04/03	0	0.00	10	44.40	44.60	-10	1,358	-0.74%
2018/03/28	0	0.00	1	44.85	44.85	-1	1,390	-0.07%
2018/03/27	1	45.15	1	45.15	45.25	0	1,392	0.00%
2018/03/26	0	0.00	1	44.20	44.85	-1	1,392	-0.07%
2018/03/23	1	44.10	0	0.00	44.10	1	1,396	0.07%
2018/03/22	0	0.00	4	44.94	44.80	-4	1,382	-0.29%
2018/03/16	4	45.20	1	45.00	45.00	3	1,442	0.21%
2018/03/12	1	45.60	0	0.00	45.70	1	1,478	0.07%
2018/03/09	1	45.60	0	0.00	45.85	1	1,520	0.07%
2018/03/07	0	0.00	1	45.95	45.95	-1	1,553	-0.06%
2018/03/06	5	46.26	4	46.24	46.20	1	1,572	0.06%
2018/03/05	5	46.95	1	46.95	46.60	4	1,588	0.25%
2018/03/02	9	47.05	2	47.40	47.55	7	1,589	0.44%
2018/03/01	5	46.10	5	46.99	47.50	0	1,521	0.00%
2018/02/26	1	46.00	3	45.97	45.75	-2	1,505	-0.13%
2018/02/22	1	45.85	5	46.11	46.10	-4	1,568	-0.25%
2018/02/21	0	0.00	1	45.30	45.85	-1	1,608	-0.06%
2018/02/12	0	0.00	1	44.30	44.70	-1	1,606	-0.06%
2018/02/09	11	43.62	10	43.55	43.80	1	1,633	0.06%
2018/02/08	0	0.00	10	44.80	44.70	-10	1,652	-0.61%
2018/02/06	6	45.33	5	44.80	44.95	1	1,732	0.06%
2018/02/02	4	46.20	0	0.00	46.00	4	1,776	0.23%
2018/02/01	25	46.26	0	0.00	45.80	25	1,866	1.34%
2018/01/31	1	45.70	3	45.93	45.80	-2	1,988	-0.10%
2018/01/25	2	45.28	0	0.00	45.05	2	2,479	0.08%
2018/01/23	170	45.30	0	0.00	45.20	170	2,479	6.86%	大買/鉅額交易
2018/01/22	0	0.00	3	45.78	45.65	-3	2,482	-0.12%
2018/01/19	1	45.70	1	45.60	45.50	0	2,509	0.00%
2018/01/18	1	46.05	6	45.96	45.45	-5	2,511	-0.20%
2018/01/17	0	0.00	1	45.15	45.30	-1	2,527	-0.04%
2018/01/15	1	44.90	1	45.20	45.20	0	2,555	0.00%
2018/01/12	4	45.06	1	45.30	44.60	3	2,553	0.12%
2018/01/11	1	44.60	0	0.00	44.45	1	2,537	0.04%
2018/01/10	0	0.00	3	45.02	44.60	-3	2,540	-0.12%
2018/01/09	0	0.00	2	45.25	45.25	-2	2,537	-0.08%
2018/01/04	1	45.50	2	45.25	45.45	-1	2,558	-0.04%
2018/01/03	0	0.00	1	45.25	45.10	-1	2,554	-0.04%
2018/01/02	0	0.00	1	45.15	45.25	-1	2,557	-0.04%