光聖 (6442)-元大券商分點個股進出

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

光聖

(6442)

可現股當沖

股價
492.0
漲跌
▼4.5
漲幅
-0.91%
成交量
4,181張
產業
上市通信網路類股
117人加入追蹤

立即追蹤
本地時間:14:30

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

光聖 (6442)籌碼相關－元大券商分點個股進出

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

元大券商分點個股進出
元大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
2024/12/03	171.1	503.85	153.8	507.16	492.00	17.3	5,204	0.33%	大買/大賣/
2024/12/02	79.9	504.12	80.2	503.96	496.50	-0.3	5,204	-0.01%
2024/11/29	135	494.94	134.2	495.70	505.00	0.8	5,273	0.01%	大買/大賣/
2024/11/28	184	491.68	187.9	495.83	489.00	-3.9	5,365	-0.07%	大買/大賣/
2024/11/27	287.2	505.19	301.7	510.64	499.50	-14.5	5,406	-0.27%	大買/大賣/
2024/11/26	168	513.30	166.9	516.96	508.00	1.1	5,449	0.02%	大買/大賣/
2024/11/25	239.5	529.32	232.3	528.29	533.00	7.2	5,499	0.13%	大買/大賣/
2024/11/22	60	509.00	130.2	506.85	504.00	-70.2	5,545	-1.27%	大賣/
2024/11/21	251.1	500.12	249.9	497.20	509.00	1.3	5,656	0.02%	大買/大賣/
2024/11/20	460.2	504.71	453.2	514.21	497.00	6.9	5,684	0.12%	大買/大賣/
2024/11/19	8.1	490.77	2	512.50	521.00	6.1	5,696	0.11%
2024/11/18	2	500.99	2.3	503.52	475.00	-0.3	5,769	0.00%
2024/11/15	1	508.00	2.5	519.20	508.00	-1.5	5,823	-0.03%
2024/11/14	31	521.55	7.2	521.88	515.00	23.8	5,926	0.40%
2024/11/13	73.1	513.35	0	512.00	510.00	73.1	6,016	1.21%
2024/11/12	31	531.26	8.1	529.24	533.00	22.9	6,092	0.38%
2024/11/11	1	532.99	1.4	532.01	534.00	-0.4	6,198	-0.01%
2024/11/08	1	513.00	3	519.33	523.00	-2	6,287	-0.03%
2024/11/07	10	524.19	0	0.00	523.00	10	6,383	0.16%
2024/11/06	6	511.48	0	0.00	510.00	6	6,441	0.09%
2024/11/05	413.2	525.91	382.4	527.13	525.00	30.8	6,502	0.47%	大買/大賣/
2024/11/04	563.2	504.59	562.5	500.59	520.00	0.7	6,412	0.01%	大買/大賣/
2024/11/01	477.3	482.66	502.8	483.47	491.50	-25.4	6,243	-0.41%	大買/大賣/
2024/10/30	492	474.46	447.1	478.29	469.50	44.9	6,099	0.74%	大買/大賣/
2024/10/29	415.2	459.64	409.4	459.39	479.00	5.8	5,965	0.10%	大買/大賣/
2024/10/28	425	468.86	420.1	471.75	454.00	4.9	5,822	0.08%	大買/大賣/
2024/10/25	304.3	492.35	323.4	496.58	485.00	-19.1	5,698	-0.33%	大買/大賣/
2024/10/24	584.8	515.76	510	519.67	504.00	74.9	5,581	1.34%	大買/大賣/
2024/10/23	633.3	507.46	637.7	503.91	522.00	-4.4	5,425	-0.08%	大買/大賣/
2024/10/22	500.8	475.00	415.9	475.84	493.50	84.9	5,241	1.62%	大買/大賣/
2024/10/21	400.1	466.60	400	467.45	461.00	0.1	5,069	0.00%	大買/大賣/
2024/10/18	272.7	440.05	268.9	440.84	440.50	3.8	4,965	0.08%	大買/大賣/
2024/10/17	325	438.08	302.5	444.38	432.00	22.4	4,894	0.46%	大買/大賣/
2024/10/16	284.8	452.24	281	450.84	459.50	3.8	4,926	0.08%	大買/大賣/
2024/10/15	841.9	471.12	842.5	471.78	457.00	-0.6	4,880	-0.01%	大買/大賣/
2024/10/14	847.6	443.55	817.2	445.08	464.50	30.4	4,684	0.65%	大買/大賣/
2024/10/11	551.9	436.09	567	437.98	422.50	-15.1	4,632	-0.33%	大買/大賣/
2024/10/09	578.1	406.63	585.1	407.00	412.50	-6.9	4,520	-0.15%	大買/大賣/
2024/10/08	359.2	395.18	403.8	397.18	392.50	-44.6	4,390	-1.02%	大買/大賣/
2024/10/07	296.4	382.92	287.3	384.08	397.00	9.1	4,392	0.21%	大買/大賣/
2024/10/04	199.1	361.74	101.3	362.01	361.00	97.8	4,393	2.23%	大買/大賣/
2024/10/01	140.1	373.71	83.2	372.48	369.00	56.9	4,447	1.28%	大買/
2024/09/30	80	371.02	61	372.09	374.00	19	4,474	0.42%
2024/09/27	305.2	384.25	371.6	383.15	375.00	-66.4	4,531	-1.47%	大買/大賣/
2024/09/26	121.2	374.12	100.1	372.71	381.50	21	4,495	0.47%	大買/
2024/09/25	85.7	374.01	134.8	371.46	367.50	-49.1	4,540	-1.08%	大賣/
2024/09/24	258	373.64	261.8	376.51	367.00	-3.8	4,572	-0.08%	大買/大賣/
2024/09/23	81.8	370.43	62	371.00	371.50	19.8	4,487	0.44%
2024/09/20	157.3	368.11	162.4	370.63	367.50	-5.1	4,450	-0.11%	大買/大賣/
2024/09/19	200	357.58	200.5	358.17	369.00	-0.5	4,353	-0.01%	大買/大賣/
2024/09/18	318.1	365.69	312.8	366.68	360.50	5.3	4,276	0.12%	大買/大賣/
2024/09/16	84	342.51	86.9	344.01	348.00	-2.9	4,154	-0.07%
2024/09/13	113.2	345.24	130.6	347.36	337.00	-17.5	4,106	-0.43%	大買/大賣/
2024/09/12	130.9	350.77	138.2	351.65	354.00	-7.3	4,058	-0.18%	大買/大賣/
2024/09/11	216.7	335.21	204.9	335.94	334.50	11.8	4,000	0.29%	大買/大賣/
2024/09/10	268.3	345.71	269.4	349.80	343.00	-1.1	3,921	-0.03%	大買/大賣/
2024/09/09	115	367.75	124.8	367.39	361.50	-9.8	3,833	-0.26%	大買/大賣/
2024/09/06	73	376.28	77.8	376.33	372.00	-4.8	3,799	-0.13%
2024/09/05	134	373.01	140.1	375.22	367.50	-6.1	3,763	-0.16%	大買/大賣/
2024/09/04	169.2	373.65	176.7	374.93	368.00	-7.5	3,840	-0.19%	大買/大賣/
2024/09/03	121	395.77	115.7	397.34	390.50	5.3	4,049	0.13%	大買/大賣/
2024/09/02	318.2	412.82	376.8	412.14	399.00	-58.6	4,190	-1.40%	大買/大賣/
2024/08/30	352.2	426.68	330.9	433.61	408.00	21.3	4,099	0.52%	大買/大賣/
2024/08/29	332	452.31	328.4	453.72	449.50	3.6	3,970	0.09%	大買/大賣/
2024/08/28	504	460.12	495.2	462.96	451.00	8.9	3,881	0.23%	大買/大賣/
2024/08/27	289.5	454.77	289.8	454.40	454.50	-0.3	3,752	-0.01%	大買/大賣/
2024/08/26	466	454.24	475.9	459.92	442.00	-9.9	3,645	-0.27%	大買/大賣/
2024/08/23	435.1	436.13	450.8	435.85	450.50	-15.8	3,522	-0.45%	大買/大賣/
2024/08/22	301	430.83	284.1	437.52	419.00	16.9	3,377	0.50%	大買/大賣/
2024/08/21	424	434.97	423.8	436.36	437.50	0.2	3,293	0.01%	大買/大賣/
2024/08/20	224.2	430.62	238.2	431.79	445.50	-14	3,178	-0.44%	大買/大賣/
2024/08/19	125.9	408.40	134.4	408.46	405.00	-8.5	3,107	-0.27%	大買/大賣/
2024/08/16	232.8	406.27	240.8	409.56	400.00	-8	3,049	-0.26%	大買/大賣/
2024/08/15	228.8	394.13	226	395.72	402.00	2.8	2,950	0.10%	大買/大賣/
2024/08/14	252.7	388.49	259.3	387.91	387.00	-6.7	2,864	-0.23%	大買/大賣/
2024/08/13	360	369.93	361.1	371.53	367.00	-1.1	2,788	-0.04%	大買/大賣/
2024/08/12	286	358.22	318.2	359.17	376.50	-32.2	2,706	-1.19%	大買/大賣/
2024/08/09	273	381.17	273	386.01	342.50	0	2,641	0.00%	大買/大賣/
2024/08/08	303.1	370.44	305	370.45	380.50	-1.9	2,545	-0.07%	大買/大賣/
2024/08/07	199.4	397.02	200	396.82	384.00	-0.6	2,492	-0.03%	大買/大賣/
2024/08/06	111	407.71	146	412.31	396.00	-35	2,454	-1.43%	大買/大賣/
2024/08/05	19.2	439.92	19	443.87	432.00	0.2	2,424	0.01%
2024/08/01	0	482.50	0	0.00	485.00	0	2,744	0.00%
2024/07/31	0	461.50	0	0.00	457.50	0	3,180	0.00%
2024/07/30	6	448.00	4	416.00	452.00	2	3,777	0.05%
2024/07/29	1	417.00	0	0.00	411.00	1	4,130	0.02%
2024/07/26	15	420.03	4	423.50	430.00	11	4,249	0.26%
2024/07/23	7	433.50	0.3	437.00	433.50	6.7	4,293	0.16%
2024/07/22	0.3	481.83	0	481.50	481.50	0.3	4,434	0.01%
2024/07/18	2	507.50	1	511.00	543.00	1	4,501	0.02%
2024/07/17	491	534.24	529.7	536.17	527.00	-38.7	4,501	-0.86%	大買/大賣/
2024/07/16	224	500.23	180.4	497.84	514.00	43.7	4,363	1.00%	大買/大賣/
2024/07/15	162	475.17	156.7	479.71	468.00	5.3	4,332	0.12%	大買/大賣/
2024/07/12	540	479.64	577.2	480.08	474.50	-37.2	4,301	-0.87%	大買/大賣/
2024/07/11	164.1	463.10	166.3	464.32	475.00	-2.2	4,193	-0.05%	大買/大賣/
2024/07/10	138	428.26	94	427.16	432.00	44	4,179	1.05%	大買/
2024/07/09	567.2	389.33	353.3	390.25	393.00	213.9	4,167	5.13%	大買/大賣/鉅額交易
2024/07/08	340	398.27	549.1	397.45	395.00	-209.1	4,119	-5.07%	大買/大賣/鉅額交易
2024/07/05	287	425.20	326	424.38	438.50	-39	4,086	-0.95%	大買/大賣/
2024/07/04	268	388.15	214.5	384.97	399.00	53.5	4,082	1.31%	大買/大賣/
2024/07/03	271	366.57	263	364.29	363.00	8	4,114	0.19%	大買/大賣/
2024/07/02	208	353.59	204	357.36	350.00	4	4,119	0.10%	大買/大賣/
2024/07/01	282.1	345.98	276	343.23	365.00	6.1	4,098	0.15%	大買/大賣/
2024/06/28	153	337.27	147	335.23	336.50	6	4,050	0.15%	大買/大賣/
2024/06/27	0	341.50	5	330.00	340.00	-5	4,039	-0.12%
2024/06/26	0	0.00	3	326.67	330.00	-3	4,126	-0.07%
2024/06/25	2	301.09	0	0.00	321.00	2	4,207	0.05%
2024/06/24	3	318.66	35	314.06	319.00	-32	4,241	-0.75%
2024/06/21	32	298.13	68	313.16	315.50	-36	4,373	-0.82%
2024/06/20	4	285.00	10	284.86	294.50	-6	4,456	-0.13%
2024/06/19	76	279.64	13.1	279.94	268.00	62.9	4,573	1.38%
2024/06/18	0	0.00	0	300.50	297.50	0	4,584	0.00%
2024/06/17	1	301.00	1	300.10	309.00	0	4,610	0.00%
2024/06/14	0	0.00	1	263.00	282.50	-1	4,632	-0.02%
2024/06/13	14	260.00	1	257.50	257.50	13	4,675	0.28%
2024/06/12	2	256.50	0	0.00	256.00	2	4,786	0.04%
2024/06/11	477	257.15	405	257.70	255.00	72	4,814	1.50%	大買/大賣/
2024/06/07	931	239.05	950	238.93	246.50	-19	4,680	-0.41%	大買/大賣/
2024/06/06	377	217.70	390	216.37	230.00	-13	4,413	-0.29%	大買/大賣/
2024/06/05	10	206.75	8	209.00	209.50	2	4,221	0.05%
2024/06/04	1	192.00	4	191.50	190.50	-3	4,240	-0.07%
2024/06/03	0	188.00	0	0.00	189.00	0	4,246	0.00%
2024/05/31	0	178.50	0	0.00	181.50	0	4,253	0.00%
2024/05/30	6	174.33	0	0.00	170.50	6	4,251	0.14%
2024/05/29	3	174.83	0	0.00	173.00	3	4,266	0.07%
2024/05/28	0	179.00	0	0.00	178.00	0	4,277	0.00%
2024/05/27	4	176.75	0	0.00	176.50	4	4,282	0.09%
2024/05/24	10	168.40	0	0.00	170.00	10	4,297	0.23%
2024/05/23	7	170.93	0	170.00	169.00	7	4,308	0.16%
2024/05/22	0	0.00	0	179.00	178.00	0	4,624	0.00%
2024/05/21	5	178.61	0	0.00	181.00	5	4,696	0.11%
2024/05/20	0	179.50	0	0.00	180.50	0	4,849	0.00%
2024/05/17	10	178.60	0	0.00	178.00	10	5,006	0.20%
2024/05/16	13	179.54	30	180.38	180.00	-17	5,164	-0.33%
2024/05/15	7	175.51	8	172.94	176.00	-1	5,226	-0.02%
2024/05/14	9	170.17	0	0.00	169.00	9	5,281	0.17%
2024/05/13	3	167.53	1	167.00	172.00	2	5,337	0.04%
2024/05/10	3	171.00	0	0.00	169.50	3	5,487	0.05%
2024/05/09	1	164.00	6	167.66	166.00	-5	5,659	-0.09%
2024/05/08	255	172.88	253.3	173.41	168.50	1.7	5,770	0.03%	大買/大賣/
2024/05/07	479.3	170.10	463	170.62	172.50	16.3	5,748	0.28%	大買/大賣/
2024/05/06	742	170.01	745	170.19	172.00	-3	5,656	-0.05%	大買/大賣/
2024/05/03	2,334.1	163.58	2,321	164.33	161.00	13.1	5,238	0.25%	大買/大賣/
2024/05/02	1,198	149.86	1,223.3	150.22	159.50	-25.3	4,647	-0.54%	大買/大賣/
2024/04/30	196	138.55	199.3	139.07	145.00	-3.3	4,316	-0.08%	大買/大賣/
2024/04/29	110	129.15	166	129.67	132.00	-56	4,221	-1.33%	大買/大賣/
2024/04/26	336	136.86	469.1	136.98	127.00	-133.1	4,176	-3.19%	大買/大賣/鉅額交易
2024/04/25	159	134.54	246	133.70	134.00	-87	4,040	-2.15%	大買/大賣/
2024/04/24	33	129.62	32	130.31	129.00	1	3,998	0.03%
2024/04/23	63	124.67	23	125.57	124.00	40	4,007	1.00%
2024/04/22	39	125.53	39.1	125.89	122.00	-0.1	4,007	0.00%
2024/04/19	30.1	133.22	28	132.86	128.50	2.1	3,993	0.05%
2024/04/18	15	138.50	17.2	138.54	137.50	-2.2	3,980	-0.06%
2024/04/17	28	138.00	32	137.94	137.50	-4	3,972	-0.10%
2024/04/16	21	130.14	21.1	130.15	130.50	-0.1	3,958	0.00%
2024/04/15	19	137.92	18	138.33	136.50	1	3,937	0.02%
2024/04/12	110	141.71	113	142.31	143.00	-3	3,919	-0.08%	大買/大賣/
2024/04/11	58	138.13	64	138.37	135.50	-6	3,866	-0.16%
2024/04/10	171.1	141.89	184	142.76	140.50	-12.9	3,824	-0.34%	大買/大賣/
2024/04/09	353.1	145.29	256	144.78	141.00	97.1	3,738	2.60%	大買/大賣/
2024/04/08	316.1	143.68	269	144.82	142.50	47.1	3,643	1.29%	大買/大賣/
2024/04/03	65	138.55	65.2	138.53	136.00	-0.2	3,565	-0.01%
2024/04/02	73	138.14	75	138.15	143.50	-2	3,546	-0.06%
2024/04/01	164.2	138.10	153	137.98	138.00	11.2	3,487	0.32%	大買/大賣/
2024/03/29	327	139.16	303	140.10	140.50	24	3,419	0.70%	大買/大賣/
2024/03/28	212	136.78	233.3	136.76	138.00	-21.2	3,332	-0.64%	大買/大賣/
2024/03/27	103	130.82	76	130.89	129.00	27	3,251	0.83%	大買/
2024/03/26	394	139.58	400	140.53	132.00	-6	3,218	-0.19%	大買/大賣/
2024/03/25	309	136.79	269.2	137.19	137.00	39.8	3,083	1.29%	大買/大賣/
2024/03/22	473	131.06	347	130.46	129.50	126	2,992	4.21%	大買/大賣/鉅額交易
2024/03/21	39	123.62	38	123.47	123.50	1	2,870	0.03%
2024/03/20	54	124.07	49	124.26	122.00	5	2,846	0.18%
2024/03/19	71	123.97	74	123.94	121.50	-3	2,818	-0.11%
2024/03/18	202	124.72	202	124.96	124.00	0	2,789	0.00%	大買/大賣/
2024/03/15	448	123.84	324	123.34	119.00	124	2,739	4.53%	大買/大賣/鉅額交易
2024/03/14	99.8	123.23	106.2	123.73	120.00	-6.4	2,638	-0.24%	大賣/
2024/03/13	0	0.00	16.3	136.57	133.00	-16.3	2,616	-0.62%
2024/03/12	0	136.50	0	0.00	140.00	0	2,611	0.00%
2024/03/11	0	0.00	9	133.22	134.00	-9	2,599	-0.35%
2024/03/08	9	132.17	5	133.10	132.00	4	2,590	0.15%
2024/03/07	1	151.00	0.2	149.58	146.50	0.8	2,558	0.03%
2024/03/06	0	154.50	0	0.00	155.00	0	2,553	0.00%
2024/03/05	0	0.00	1	149.00	147.50	-1	2,547	-0.04%
2024/03/04	7	154.49	0	0.00	150.00	7	2,577	0.27%
2024/02/27	1	140.00	12	140.01	142.50	-11	2,558	-0.43%
2024/02/26	0	0.00	6	146.25	146.50	-6	2,560	-0.23%
2024/02/23	1,219	153.73	1,244.1	154.54	145.50	-25	2,602	-0.96%	大買/大賣/
2024/02/22	298	147.28	202	146.02	151.00	96	2,370	4.05%	大買/大賣/
2024/02/21	498.1	131.39	504	131.50	137.50	-5.9	2,299	-0.26%	大買/大賣/
2024/02/20	526	122.89	517	122.91	125.00	9	2,143	0.42%	大買/大賣/
2024/02/19	703	113.67	647.3	113.83	123.00	55.8	1,983	2.81%	大買/大賣/
2024/02/16	281	107.88	292	107.43	112.00	-11	1,839	-0.60%	大買/大賣/
2024/02/15	217	98.52	213	98.51	102.00	4	1,760	0.23%	大買/大賣/
2024/02/05	136	93.51	164	93.57	92.90	-28	1,680	-1.67%	大買/大賣/
2024/02/02	300	95.81	271	95.55	93.00	29	1,623	1.79%	大買/大賣/
2024/02/01	343	93.43	366.7	93.71	93.30	-23.7	1,494	-1.58%	大買/大賣/
2024/01/31	243.1	86.71	226.3	86.66	91.40	16.8	1,307	1.28%	大買/大賣/
2024/01/30	261	82.38	279.1	82.34	83.10	-18	1,191	-1.51%	大買/大賣/
2024/01/29	147	80.52	145.5	80.53	82.00	1.5	1,094	0.14%	大買/大賣/
2024/01/26	10.1	74.85	12.1	74.84	74.60	-2	1,037	-0.20%
2024/01/25	7	73.69	6	73.60	73.40	1	1,084	0.09%
2024/01/24	29.1	74.73	28	74.94	74.10	1.1	1,166	0.09%
2024/01/23	57.1	72.54	48	72.98	72.90	9.1	1,223	0.74%
2024/01/22	7	70.67	17	70.95	70.90	-10	1,291	-0.77%
2024/01/19	8	71.18	9	71.34	71.20	-1	1,765	-0.05%
2024/01/18	9	70.66	20	71.12	71.00	-11	1,919	-0.57%
2024/01/17	18	70.74	58	70.84	70.50	-40	1,991	-2.01%
2024/01/16	11	69.25	8	69.50	69.80	3	2,045	0.15%
2024/01/15	5	69.26	5	69.44	69.60	0	2,060	0.00%
2024/01/12	78	70.16	28	69.91	69.00	50	2,098	2.38%
2024/01/11	1.1	68.02	1	68.10	68.20	0.1	2,144	0.00%
2024/01/10	8	65.38	1	65.01	65.00	7	2,191	0.32%
2024/01/09	8	67.80	1	67.18	67.20	7	2,291	0.30%
2024/01/08	5	70.00	0	0.00	69.20	5	2,368	0.21%
2024/01/05	2	68.70	2	68.60	68.60	0	2,457	0.00%
2024/01/04	10	69.03	10	68.64	68.20	0	2,490	0.00%
2024/01/03	2	70.15	2	70.15	70.50	0	2,515	0.00%
2024/01/02	13	70.76	13	70.69	70.10	0	2,525	0.00%
2023/12/29	21	70.29	20	70.18	70.30	1	2,568	0.04%
2023/12/28	58	69.47	46.4	70.06	68.80	11.6	2,591	0.45%
2023/12/27	1.1	67.07	1.2	67.27	66.80	-0.1	2,675	0.00%
2023/12/26	2	65.50	2.1	65.41	65.60	-0.1	2,712	0.00%
2023/12/25	10	64.91	9.3	64.13	65.30	0.7	2,790	0.03%
2023/12/22	5	64.18	11	64.16	64.00	-6	3,046	-0.20%
2023/12/21	8	64.64	13.4	64.88	64.10	-5.4	3,152	-0.17%
2023/12/20	9	65.77	14.3	65.92	65.20	-5.3	3,259	-0.16%
2023/12/19	5	66.14	4	66.18	65.20	1	3,307	0.03%
2023/12/18	2	66.50	2	67.09	66.40	0	3,315	0.00%
2023/12/15	2	66.95	2.2	66.45	66.40	-0.2	3,346	0.00%
2023/12/14	3	67.17	3.8	67.49	66.70	-0.8	3,369	-0.02%
2023/12/13	6	66.88	6	67.30	66.70	0	3,444	0.00%
2023/12/12	15	67.39	15	67.24	67.50	0	3,538	0.00%
2023/12/11	45	68.44	45	68.66	67.50	0	3,554	0.00%
2023/12/08	33	66.81	34	66.88	66.60	-1	3,535	-0.03%
2023/12/07	7.1	70.63	6.6	70.54	69.50	0.5	3,514	0.01%
2023/12/06	4	71.48	4.4	71.80	71.40	-0.4	3,505	-0.01%
2023/12/05	6	71.35	6	71.80	71.10	0	3,501	0.00%
2023/12/04	5	73.82	4.4	74.31	73.30	0.6	3,495	0.02%
2023/12/01	6	74.33	5	74.44	74.40	1	3,495	0.03%
2023/11/30	14	74.05	16	73.98	73.90	-2	3,487	-0.06%
2023/11/29	45	74.77	45	74.83	73.60	0	3,483	0.00%
2023/11/28	5	73.06	5.6	72.31	72.30	-0.6	3,447	-0.02%
2023/11/27	6	71.22	6	71.74	71.60	0	3,442	0.00%
2023/11/24	6	72.17	6	72.47	72.00	0	3,438	0.00%
2023/11/22	103	76.21	104	76.37	76.00	-1	3,412	-0.03%	大買/大賣/
2023/11/21	156	76.13	154.4	76.31	76.30	1.6	3,354	0.05%	大買/大賣/
2023/11/20	5	71.90	7	71.64	71.70	-2	3,262	-0.06%
2023/11/17	5	70.64	5	70.96	71.00	0	3,257	0.00%
2023/11/16	5	71.30	5	71.52	71.30	0	3,254	0.00%
2023/11/15	35	72.21	36	71.76	71.80	-1	3,251	-0.03%
2023/11/14	12	71.18	11.2	71.07	71.20	0.8	3,246	0.02%
2023/11/13	22	70.51	20.1	70.05	70.40	1.9	3,238	0.06%
2023/11/10	15	69.81	15	69.97	69.50	0	3,231	0.00%
2023/11/09	58.1	71.12	52.5	71.84	70.80	5.6	3,222	0.17%
2023/11/08	14	74.29	14.5	75.35	74.10	-0.5	3,184	-0.02%
2023/11/07	34	76.62	33.3	76.70	75.00	0.7	3,169	0.02%
2023/11/06	40	76.54	41.7	76.64	76.30	-1.7	3,161	-0.05%
2023/11/03	46	76.03	45.6	76.29	74.70	0.4	3,138	0.01%
2023/11/02	84	76.90	84.4	77.02	76.10	-0.4	3,119	-0.01%
2023/11/01	207	76.00	219	76.12	76.00	-12	3,064	-0.39%	大買/大賣/
2023/10/31	91	76.27	108	76.42	72.90	-17	2,979	-0.57%	大賣/
2023/10/30	189	77.92	177	78.29	76.70	12	2,903	0.41%	大買/大賣/
2023/10/27	768.5	86.62	850.7	88.32	80.30	-82.2	2,809	-2.93%	大買/大賣/
2023/10/26	448	83.96	310.3	83.10	86.20	137.7	2,341	5.88%	大買/大賣/鉅額交易
2023/10/25	190.3	78.41	191	78.40	78.40	-0.7	2,187	-0.03%	大買/大賣/
2023/10/24	76	74.57	70.2	74.94	78.40	5.8	2,103	0.28%
2023/10/23	46	73.83	47	74.20	71.30	-1	2,030	-0.05%
2023/10/20	83	75.76	79	76.29	74.40	4	2,009	0.20%
2023/10/19	225	75.71	185	75.68	76.00	40	1,972	2.03%	大買/大賣/
2023/10/18	131	75.72	131	75.90	74.60	0	1,913	0.00%	大買/大賣/
2023/10/17	322	77.45	322	77.95	73.80	0	1,924	0.00%	大買/大賣/
2023/10/16	217	76.82	216	76.96	77.00	1	1,886	0.05%	大買/大賣/
2023/10/13	135	73.79	134.2	73.63	74.30	0.8	1,908	0.04%	大買/大賣/
2023/10/12	64	70.13	65.8	70.44	69.80	-1.8	1,833	-0.10%
2023/10/11	38	70.04	37	70.31	67.70	1	1,863	0.06%
2023/10/06	5	76.12	4	76.47	74.50	1	1,845	0.05%
2023/10/05	50	78.10	54	78.88	76.80	-4	1,829	-0.22%
2023/10/04	96	77.20	90	76.95	78.50	6	1,782	0.34%
2023/10/03	303	78.58	266	78.41	78.50	37	1,743	2.12%	大買/大賣/
2023/10/02	73.1	75.80	50	76.58	73.80	23.1	1,639	1.41%
2023/09/28	193	77.36	187	77.60	76.10	6	1,599	0.38%	大買/大賣/
2023/09/27	714	79.68	692.2	80.10	75.50	21.8	1,521	1.43%	大買/大賣/
2023/09/26	306	76.90	327.8	77.06	80.00	-21.8	1,265	-1.72%	大買/大賣/
2023/09/25	402	75.77	398	75.96	72.80	4	1,158	0.35%	大買/大賣/
2023/09/22	78	69.76	84	70.04	72.10	-6	1,048	-0.57%
2023/09/21	16	66.15	17	66.48	65.60	-1	1,003	-0.10%
2023/09/20	62	68.51	63.6	68.66	67.90	-1.6	990	-0.16%
2023/09/19	59	67.56	57.4	68.11	66.50	1.6	957	0.16%
2023/09/18	167	70.60	166	71.02	68.50	1	929	0.11%	大買/大賣/
2023/09/15	163	66.82	103	66.65	67.80	60	848	7.07%	大買/大賣/
2023/09/14	5	60.48	9	61.42	62.90	-4	751	-0.53%
2023/09/13	3	57.73	1.1	58.22	57.20	1.9	727	0.26%
2023/09/12	0	0.00	3	55.14	55.40	-3	726	-0.42%
2023/09/11	0	0.00	0.5	56.90	56.00	-0.5	725	-0.07%
2023/09/08	2	58.60	2	58.25	57.90	0	723	0.00%
2023/09/07	4	58.60	4	58.78	58.60	0	723	0.00%
2023/09/06	6	58.60	6.4	58.59	58.90	-0.4	722	-0.05%
2023/09/05	3	55.60	5	56.46	56.30	-2	714	-0.28%
2023/09/04	4	57.48	4.4	57.35	56.50	-0.4	712	-0.06%
2023/09/01	0	0.00	0	60.00	59.70	0	706	0.00%
2023/08/31	0	61.30	0	0.00	60.10	0	704	0.00%
2023/08/29	0	0.00	0	60.69	60.30	0	702	0.00%
2023/08/28	4	59.98	4	59.38	60.00	0	702	0.00%
2023/08/25	7	60.96	7	60.99	61.00	0	697	0.00%
2023/08/24	5	62.32	5	63.44	61.00	0	693	0.00%
2023/08/22	5	63.40	5.5	63.93	63.00	-0.5	687	-0.08%
2023/08/21	3	65.17	3	64.19	64.40	0	682	0.00%
2023/08/18	50	65.67	55.9	66.24	64.20	-5.9	677	-0.87%
2023/08/17	24	63.12	4.1	62.74	63.40	19.9	659	3.01%
2023/08/16	11	61.74	3	61.33	61.50	8	653	1.22%
2023/08/15	8	61.14	1	61.00	61.00	7	648	1.08%
2023/08/14	13	59.62	6.4	60.57	59.90	6.6	646	1.02%
2023/08/11	14	61.64	7.6	61.50	61.40	6.4	644	0.99%
2023/08/10	24	60.23	16.7	60.61	59.30	7.3	640	1.15%
2023/08/09	20.7	66.46	15	66.67	65.20	5.7	624	0.91%
2023/08/08	49	67.90	43	68.65	66.50	6	618	0.97%
2023/08/07	5	66.88	9	68.10	70.80	-4	608	-0.66%
2023/08/01	5	74.20	0	0.00	73.80	5	594	0.84%
2023/07/31	2	76.20	17.4	79.22	74.10	-15.4	599	-2.57%
2023/07/28	1	76.40	0	0.00	76.40	1	596	0.17%
2023/07/27	15	72.80	0	0.00	72.40	15	594	2.52%
2023/07/24	0	0.00	10	76.80	75.00	-10	577	-1.73%
2023/07/21	11.1	76.01	1	75.90	75.10	10.1	569	1.77%
2023/07/20	122	79.57	119	79.65	74.10	3	561	0.53%	大買/大賣/
2023/07/19	87.3	77.53	81	77.71	76.90	6.3	488	1.29%
2023/07/18	361	77.48	548.4	77.53	77.60	-187.4	419	-44.65%	大買/大賣/鉅額交易
2023/07/17	223	70.60	4	70.60	70.60	219	319	68.64%	大買/鉅額交易
2023/07/14	20	62.25	17	62.05	64.20	3	302	0.99%
2023/07/13	8	56.51	15	58.10	58.40	-7	243	-2.87%
2023/07/11	6	53.97	6.1	53.52	54.20	-0.1	235	-0.05%
2023/07/10	4	54.68	4	54.60	54.80	0	234	0.00%
2023/07/07	5	54.58	5	54.84	54.60	0	237	0.00%
2023/07/06	0	0.00	0	53.50	53.10	0	230	-0.01%
2023/07/05	1	54.70	1	54.40	53.60	0	232	0.00%
2023/07/04	0	0.00	0	53.00	53.80	0	243	0.00%
2023/07/03	0	0.00	0	52.00	52.80	0	246	-0.02%
2023/06/30	1	51.40	1.2	51.89	51.40	-0.2	248	-0.09%
2023/06/29	0	0.00	2	53.10	53.10	-2	254	-0.79%
2023/06/26	0	0.00	0	50.40	50.70	0	262	-0.01%
2023/06/13	0	0.00	5	52.14	52.70	-5	349	-1.43%
2023/06/09	0	0.00	3	51.93	51.70	-3	352	-0.85%
2023/06/08	0	0.00	0	51.20	50.80	0	355	0.00%
2023/06/06	1	50.50	1	51.25	51.00	0	361	-0.01%
2023/06/05	0	52.90	0	0.00	52.10	0	365	0.00%
2023/06/02	1	52.20	1	52.60	52.80	0	366	0.00%
2023/05/31	0	52.60	0	0.00	52.30	0	373	0.01%
2023/05/30	0	52.20	0	0.00	51.90	0	375	0.00%
2023/05/29	0	51.80	0	0.00	51.90	0	376	0.00%
2023/05/24	0.1	51.70	0	0.00	51.80	0.1	410	0.02%
2023/05/18	2	49.85	2	50.00	50.00	0	422	-0.01%
2023/05/16	2	48.45	2.2	48.66	48.55	-0.2	424	-0.04%
2023/05/15	3	46.67	2.4	46.89	46.75	0.6	421	0.15%
2023/05/12	1	48.05	1.6	48.05	47.75	-0.6	424	-0.15%
2023/05/11	5	49.02	4.8	49.75	47.70	0.2	421	0.04%
2023/05/10	2	52.35	2	52.70	52.80	0	417	-0.01%
2023/05/09	2	53.80	2.1	53.95	53.90	-0.1	426	-0.01%
2023/05/08	13	54.82	3	55.23	54.20	10	427	2.34%
2023/05/05	0	0.00	0.1	55.80	55.30	-0.1	432	-0.02%
2023/05/04	1	54.90	1	55.20	54.20	0	427	0.00%
2023/05/03	5	52.80	5	52.46	54.10	0	417	0.00%
2023/05/02	1	51.00	0	0.00	51.50	1	414	0.24%
2023/04/28	0	0.00	0.2	51.30	50.30	-0.2	417	-0.05%
2023/04/27	1	48.00	1.7	48.53	48.60	-0.7	423	-0.16%
2023/04/26	2	48.20	2.1	48.67	48.85	-0.1	420	-0.03%
2023/04/25	4	49.54	4	49.56	48.90	0.1	420	0.01%
2023/04/24	0	0.00	0.1	51.81	51.40	-0.1	417	-0.01%
2023/04/21	1	51.50	3	51.80	51.20	-2	418	-0.47%
2023/04/20	1	54.20	1	54.20	54.20	0	421	0.00%
2023/04/19	2	55.20	2	55.05	55.20	0	419	0.00%
2023/04/18	0	0.00	0	55.30	55.30	0	417	0.00%
2023/04/17	1	54.60	1	54.60	54.80	0	409	0.00%
2023/04/14	0	0.00	0	54.51	53.50	0	407	0.00%
2023/04/13	2	54.20	1.1	54.11	54.30	0.9	403	0.21%
2023/04/12	1	54.50	1.1	54.60	54.50	-0.1	401	-0.03%
2023/04/11	1	54.90	0.5	54.86	54.60	0.5	396	0.13%
2023/04/10	0	0.00	0	54.30	54.50	0	398	0.00%
2023/04/07	0	0.00	2	55.85	54.90	-2	395	-0.51%
2023/04/06	4	54.20	0	0.00	55.60	4	383	1.04%
2023/03/31	0	0.00	0	53.90	53.90	0	378	0.00%
2023/03/30	0	0.00	1	53.40	53.20	-1	380	-0.26%
2023/03/29	1	52.20	0	0.00	52.70	1	376	0.27%
2023/03/28	6	53.58	6.2	53.47	53.40	-0.2	377	-0.07%
2023/03/27	2.2	53.96	1	53.90	53.90	1.2	375	0.33%
2023/03/24	0	0.00	1	54.60	54.30	-1	378	-0.26%
2023/03/23	20	54.46	20.3	54.27	53.80	-0.3	372	-0.07%
2023/03/22	5.5	52.58	3	52.63	52.50	2.5	355	0.69%
2023/03/21	13.2	52.86	10	52.93	52.60	3.2	359	0.89%
2023/03/20	3	50.33	2	49.78	52.00	1	354	0.28%
2023/03/17	2	48.00	2	47.75	49.35	0	345	0.00%
2023/03/16	0	46.90	0	47.35	46.35	0	343	0.00%
2023/03/15	1	49.45	1	49.50	49.15	0	355	0.00%
2023/03/13	5	50.13	19	49.62	50.40	-14	380	-3.69%
2023/03/10	1	50.60	0	50.60	49.70	1	397	0.24%
2023/03/07	1	51.00	0	0.00	51.00	1	685	0.15%
2023/03/06	12	51.37	0	0.00	51.30	12	704	1.70%
2023/03/01	1	49.75	1	50.30	50.40	0	718	0.00%
2023/02/24	1	50.00	1.1	50.73	50.00	-0.1	719	-0.02%
2023/02/23	3	51.40	3	51.00	51.20	0	714	0.00%
2023/02/22	4	49.91	4	49.90	50.00	0	711	0.00%
2023/02/20	0	49.50	0	50.01	49.90	0	726	-0.01%
2023/02/16	2	48.53	2	48.65	48.75	0	759	0.00%
2023/02/15	0	48.55	0	0.00	48.80	0	779	0.00%
2023/02/14	1	48.30	1	48.35	48.45	0	785	0.00%
2023/02/13	0	0.00	0	48.20	47.60	0	795	0.00%
2023/02/09	0	0.00	5	48.95	48.70	-5	815	-0.61%
2023/02/08	2	48.50	2	48.60	48.50	0	873	0.00%
2023/02/07	2	48.35	5	48.80	48.35	-3	886	-0.34%
2023/02/06	2	47.53	2.2	47.83	47.70	-0.2	881	-0.02%
2023/02/01	0	0.00	1	48.15	48.60	-1	883	-0.11%
2023/01/31	1	47.85	4	47.95	47.85	-3	882	-0.34%
2023/01/30	48.1	47.96	2	48.20	47.75	46.1	882	5.22%
2023/01/13	0	0.00	0.1	45.00	44.85	-0.1	881	-0.01%
2023/01/12	1	45.40	1.1	45.38	45.35	-0.1	886	-0.01%
2023/01/11	0	0.00	1.1	45.96	45.90	-1.1	896	-0.12%
2023/01/10	2	46.70	2	46.73	46.70	0	897	0.00%
2023/01/09	24	46.01	1	45.65	45.80	23	897	2.56%
2023/01/06	108	44.98	0	0.00	45.00	108	901	11.99%	大買/鉅額交易
2023/01/05	0	0.00	1	44.80	44.40	-1	911	-0.11%
2022/12/30	1	43.85	0.2	44.00	43.60	0.8	934	0.09%
2022/12/29	1	43.65	1.3	44.13	43.75	-0.3	940	-0.03%
2022/12/28	0	0.00	0	44.60	44.10	0	952	0.00%
2022/12/27	0	0.00	1.1	46.20	45.60	-1.1	955	-0.11%
2022/12/26	0	0.00	0.1	46.95	46.30	-0.1	960	-0.01%
2022/12/23	1	45.85	1	45.45	45.85	0	969	0.00%
2022/12/22	1	46.40	1	46.60	46.40	0	979	0.00%
2022/12/16	0	0.00	2	50.10	50.10	-2	1,014	-0.20%
2022/12/15	1	51.70	0	0.00	51.30	1	1,031	0.10%
2022/12/14	4	51.38	3	51.60	51.20	1	1,048	0.10%
2022/12/13	0	51.90	10	51.50	51.10	-10	1,059	-0.94%
2022/12/12	0	51.50	0	0.00	51.60	0	1,079	0.00%
2022/12/09	0	0.00	0.3	50.85	50.40	-0.3	1,107	-0.02%
2022/12/08	1	51.00	1	50.10	51.00	0	1,118	0.00%
2022/12/07	5	49.67	4	50.43	49.75	1	1,117	0.09%
2022/12/06	1	51.30	1	51.00	51.30	0	1,122	0.00%
2022/12/05	0	0.00	0	52.30	51.70	0	1,167	0.00%
2022/12/02	3	52.33	7.3	52.40	52.40	-4.3	1,167	-0.37%
2022/12/01	6	53.08	1.9	52.83	53.00	4.1	1,163	0.35%
2022/11/30	57	52.27	51	52.53	51.90	6	1,146	0.52%
2022/11/29	4	48.99	6.1	48.45	50.90	-2.1	1,074	-0.19%
2022/11/28	1	47.20	0	0.00	47.15	1	1,009	0.10%
2022/11/25	0	0.00	3	45.30	44.80	-3	1,019	-0.29%
2022/11/24	0	0.00	0	46.65	45.10	0	1,050	0.00%
2022/11/23	0	0.00	1	45.51	45.75	-1	1,086	-0.09%
2022/11/21	2	44.90	2	45.25	45.15	0	1,413	0.00%
2022/11/18	4	45.39	3	45.33	45.05	1	1,610	0.06%
2022/11/17	2	45.30	2	45.10	45.10	0	1,635	0.00%
2022/11/16	1	44.20	1	43.75	44.20	0	1,642	0.00%
2022/11/15	0	0.00	0.4	44.95	44.40	-0.4	1,693	-0.02%
2022/11/14	30	43.90	24	44.45	43.60	6	1,921	0.31%
2022/11/11	2	43.58	2	44.00	44.75	0	1,968	0.00%
2022/11/10	1	42.90	1	43.20	43.20	0	2,030	0.00%
2022/11/09	8	43.10	3	43.42	43.30	5	2,077	0.24%
2022/11/08	7.2	42.82	2	43.15	42.75	5.2	2,112	0.25%
2022/11/07	2	42.95	11.1	41.86	42.55	-9.1	2,159	-0.42%
2022/11/04	34	43.09	24	43.26	42.20	10	2,296	0.44%
2022/11/03	6	41.70	6	42.03	42.00	0	2,360	0.00%
2022/11/02	1	40.80	1	40.65	40.80	0	2,486	0.00%
2022/10/31	2	40.35	2	40.25	39.20	0	3,169	0.00%
2022/10/28	5	38.48	1	38.70	38.40	4	3,423	0.12%
2022/10/21	1	38.95	1	39.29	38.35	0	3,974	0.00%
2022/10/20	2	39.90	2	39.88	39.70	0	4,057	0.00%
2022/10/19	0	0.00	0.2	41.00	40.85	-0.2	4,079	0.00%
2022/10/17	3	39.38	2	39.23	41.20	1	4,097	0.02%
2022/10/14	1	41.20	1.4	42.02	41.20	-0.4	4,103	-0.01%
2022/10/13	2	40.03	4	40.51	40.30	-2	4,123	-0.05%
2022/10/12	2	41.93	3	42.05	41.95	-1	4,136	-0.02%
2022/10/11	1	43.85	8.9	42.89	42.80	-7.9	4,127	-0.19%
2022/10/07	0	0.00	0.1	46.90	46.65	-0.1	4,116	0.00%
2022/10/06	0	0.00	3	47.25	47.35	-3	4,114	-0.07%
2022/10/05	2	48.13	0.3	48.28	47.30	1.7	4,113	0.04%
2022/10/03	0	47.00	0	0.00	46.50	0	4,145	0.00%
2022/09/29	1	47.10	1	47.50	46.75	0	4,126	0.00%
2022/09/28	3	45.25	3.1	45.46	45.20	-0.1	4,114	0.00%
2022/09/27	0	48.45	3	48.63	48.70	-3	4,101	-0.07%
2022/09/26	1	48.35	1	49.30	47.75	0	4,092	0.00%
2022/09/23	0	0.00	0.2	50.60	50.00	-0.2	4,079	-0.01%
2022/09/22	0	51.50	0	0.00	52.20	0	4,061	0.00%
2022/09/21	0	0.00	0.2	53.63	52.80	-0.2	4,036	-0.01%
2022/09/20	1.3	55.58	0.2	56.00	55.00	1.1	4,015	0.03%
2022/09/19	3	57.00	2	55.70	55.40	1	3,999	0.03%
2022/09/16	7	55.58	5.9	55.93	56.20	1.1	3,967	0.03%
2022/09/15	8	55.55	4.1	56.05	54.60	3.9	3,928	0.10%
2022/09/14	0	0.00	0.5	55.69	55.80	-0.5	3,909	-0.01%
2022/09/13	0	56.20	0.1	56.20	56.10	-0.1	3,900	0.00%
2022/09/12	10	56.27	11.1	55.82	56.40	-1	3,880	-0.03%
2022/09/08	4	57.65	4	57.88	57.30	0	3,820	0.00%
2022/09/07	1	56.20	0.2	56.50	56.90	0.8	3,803	0.02%
2022/09/06	13.1	58.01	10	58.31	57.60	3.1	3,786	0.08%
2022/09/05	7	62.66	8.1	62.49	60.70	-1.1	3,744	-0.03%
2022/09/02	12.2	62.00	13.6	61.95	61.40	-1.3	3,683	-0.04%
2022/09/01	4.2	63.59	5.3	63.79	62.60	-1.1	3,641	-0.03%
2022/08/31	13.3	64.54	12	64.40	64.50	1.3	3,608	0.04%
2022/08/30	9.5	65.37	9.7	65.40	65.30	-0.2	3,574	-0.01%
2022/08/29	20.1	64.86	15.9	65.10	64.10	4.1	3,525	0.12%
2022/08/26	72.4	69.02	54.2	67.98	66.60	18.1	3,459	0.52%
2022/08/25	19.2	65.34	20	65.19	67.30	-0.8	3,184	-0.02%
2022/08/22	2	61.10	8	60.41	59.80	-6	2,916	-0.21%
2022/08/19	1,006	68.63	993	67.73	62.40	13	2,856	0.46%	大買/大賣/
2022/08/18	22	62.77	26	62.35	62.80	-4	2,611	-0.15%
2022/08/17	3.5	62.03	15	60.04	62.80	-11.5	2,537	-0.45%
2022/08/16	2	61.35	9	61.87	60.70	-7	2,451	-0.29%
2022/08/15	13	61.42	8	61.64	61.20	5	2,396	0.21%
2022/08/12	5.1	60.11	4	60.38	62.00	1.1	2,349	0.05%
2022/08/11	28	63.34	38	63.01	61.20	-10	2,289	-0.44%
2022/08/10	14	60.56	17	60.62	60.30	-3	2,142	-0.14%
2022/08/09	27	60.36	62	61.18	59.80	-35	2,020	-1.73%
2022/08/08	199	64.83	59	64.77	64.00	140	1,877	7.46%	大買/鉅額交易
2022/08/05	98	59.41	192	57.58	61.80	-94	1,416	-6.64%	大賣/
2022/08/04	138	56.91	68	59.35	56.20	70	1,179	5.94%	大買/
2022/08/03	47	57.52	3	57.33	56.80	44	917	4.80%
2022/08/02	39	58.26	37	58.56	59.30	2	848	0.24%
2022/08/01	52	57.91	42	58.15	59.00	10	745	1.34%
2022/07/29	31	52.46	33	52.79	54.80	-2	556	-0.36%
2022/07/28	12	47.10	10	47.78	49.85	2	419	0.48%
2022/07/27	3	48.02	4	48.21	45.35	-1	344	-0.29%
2022/07/26	135	46.81	1	48.46	45.90	134	254	52.61%	大買/鉅額交易
2022/07/25	1	44.00	1	44.75	46.95	0	225	0.00%
2022/07/21	26	44.29	4	44.09	43.20	22	193	11.39%
2022/07/20	4	44.29	4	44.64	45.70	0	177	0.00%
2022/07/19	1	43.95	1	43.15	45.55	0	151	0.02%
2022/07/15	1	41.50	1	42.00	41.50	0	124	0.00%
2022/07/14	5	42.17	5	42.01	41.20	0	123	0.00%
2022/07/13	1	41.40	1	41.85	40.90	0	120	0.00%
2022/07/12	10	45.28	10	45.34	41.15	0	120	0.00%
2022/07/11	1	45.40	1	44.35	45.70	0	101	0.00%
2022/06/13	0	0.00	2	39.80	40.30	-2	78	-2.56%
2022/06/07	0	0.00	1	40.15	39.70	-1	77	-1.30%
2022/05/23	0	0.00	0	42.70	39.00	0	76	0.00%
2022/05/19	0	0.00	10	39.78	40.25	-10	74	-13.51%
2022/05/18	2	39.48	2	39.85	40.00	0	71	0.00%
2022/05/17	1	38.30	1	38.40	38.80	0	68	0.00%
2022/05/11	0	0.00	2	36.30	36.40	-2	64	-3.08%
2022/05/10	0	35.10	0	0.00	36.60	0	64	0.00%
2022/04/21	1	41.40	1	41.50	40.05	0	56	0.00%
2022/04/18	1	43.65	1	42.50	41.55	0	52	-0.01%
2022/04/15	0	40.85	0	0.00	41.70	0	45	0.01%
2022/04/14	3	42.17	3	41.68	41.25	0	40	-0.01%
2022/04/12	1	37.00	1	36.55	37.00	0	16	0.00%
2022/03/17	0	34.45	0	0.00	35.70	0	18	0.01%
2022/02/16	0	0.00	0	35.00	35.00	0	20	0.00%
2021/12/30	0	35.00	0	0.00	35.95	0	24	0.02%
2021/11/11	0	0.00	0	34.70	34.55	0	29	-0.01%
2021/09/16	0	33.10	0	0.00	35.35	0	34	0.01%
2021/07/14	0	0.00	1	34.50	35.00	-1	39	-2.53%
2021/05/20	1	32.00	0	0.00	31.70	1	50	1.98%
2021/04/21	0	0.00	0	36.00	35.85	0	38	-0.03%
2021/04/16	0	0.00	2	36.65	36.60	-2	37	-5.40%
2021/04/14	0	0.00	1	36.85	36.40	-1	33	-2.96%
2021/04/13	1	36.00	0	0.00	36.00	1	27	3.64%
2021/04/08	2	32.13	0	0.00	32.20	2	24	8.23%
2021/02/26	0	29.88	0	0.00	31.75	0	25	0.04%
2021/02/18	0	0.00	0	30.25	30.25	0	26	-0.02%
2021/02/03	0	28.60	0	0.00	29.95	0	24	0.02%
2020/10/12	0	0.00	2	29.35	29.20	-2	17	-11.70%
2020/07/17	0	0.00	1	37.55	37.85	-1	27	-3.65%
2019/04/17	0	0.00	1	42.25	42.15	-1	303	-0.33%
2019/04/16	1	43.20	0	0.00	42.35	1	307	0.33%
2019/04/08	0	0.00	1	42.50	42.15	-1	280	-0.36%
2019/03/12	0	0.00	1	41.20	42.50	-1	174	-0.57%
2019/03/11	1	41.30	0	0.00	41.00	1	169	0.59%
2019/03/04	7	44.29	7	43.47	43.10	0	161	0.00%
2019/02/26	0	0.00	5	43.00	43.20	-5	147	-3.39%
2019/02/25	5	43.00	0	0.00	43.40	5	136	3.67%
2018/11/29	0	0.00	1	36.10	35.65	-1	69	-1.44%
2018/11/28	1	35.10	1	35.30	35.45	0	69	0.00%
2018/11/27	0	0.00	1	34.50	34.50	-1	67	-1.48%
2018/11/26	1	34.55	0	0.00	34.50	1	66	1.50%
2018/11/23	2	33.90	1	34.70	34.15	1	65	1.54%
2018/11/07	0	0.00	2	29.25	29.25	-2	53	-3.74%
2018/10/08	0	0.00	1	35.80	36.50	-1	46	-2.13%
2018/09/13	0	0.00	20	36.78	37.75	-20	95	-20.86%
2018/09/12	0	0.00	4	36.85	37.00	-4	124	-3.21%
2018/09/11	0	0.00	15	37.04	37.25	-15	132	-11.34%
2018/09/10	0	0.00	6	37.55	37.40	-6	132	-4.54%
2018/08/21	2	37.60	0	0.00	37.50	2	145	1.37%
2018/08/20	3	37.30	0	0.00	37.50	3	146	2.05%
2018/08/14	2	37.35	0	0.00	37.70	2	146	1.37%
2018/08/13	14	37.41	0	0.00	37.50	14	145	9.64%
2018/08/10	5	37.14	0	0.00	37.15	5	142	3.52%
2018/08/08	2	36.60	0	0.00	36.80	2	142	1.40%
2018/08/03	5	35.20	0	0.00	35.20	5	143	3.48%
2018/08/02	6	35.18	0	0.00	35.50	6	144	4.14%
2018/07/27	1	36.00	0	0.00	36.00	1	145	0.69%
2018/07/26	2	35.73	0	0.00	36.00	2	145	1.37%
2018/07/20	3	36.15	0	0.00	36.40	3	146	2.04%
2018/07/19	5	36.26	0	0.00	36.40	5	148	3.37%
2018/07/03	0	0.00	1	36.00	35.90	-1	155	-0.64%
2018/06/27	0	0.00	1	35.70	35.80	-1	154	-0.65%
2018/06/22	1	37.60	0	0.00	38.15	1	120	0.83%
2018/06/21	1	38.70	0	0.00	38.50	1	107	0.93%
2018/01/17	0	0.00	2	42.80	43.35	-2	144	-1.38%
2018/01/08	2	42.10	0	0.00	42.00	2	138	1.44%