億光 (2393)-元大-竹科券商分點個股進出

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
77.7
漲跌
▲0.8
漲幅
+1.04%
成交量
5,087張
產業
上市光電類股
648人加入追蹤

立即追蹤
本地時間:13:30

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

億光 (2393)籌碼相關－元大-竹科券商分點個股進出

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-竹科券商分點個股進出
元大-竹科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
2024/11/21	2	78.60	1	78.90	77.70	1	2,983	0.03%
2024/11/19	1	76.70	1	76.20	75.50	0	2,860	0.00%
2024/11/15	33	76.29	29	76.16	76.70	4	2,762	0.15%
2024/11/14	11	77.40	0	0.00	77.60	11	2,751	0.40%
2024/11/13	27	77.31	37	77.85	76.00	-10	2,736	-0.37%
2024/11/12	13	82.63	0.2	82.20	82.10	12.8	2,680	0.48%
2024/11/11	0	0.00	2	85.45	85.80	-2	2,684	-0.07%
2024/11/08	0	0.00	2	84.45	84.50	-2	2,671	-0.07%
2024/11/07	2	83.05	0	0.00	83.40	2	2,670	0.08%
2024/11/06	1	82.20	0	0.00	83.30	1	2,706	0.04%
2024/11/05	0	0.00	0.2	80.20	80.70	-0.2	2,713	-0.01%
2024/11/04	4	84.80	9	83.79	81.80	-5	2,729	-0.18%
2024/11/01	5	84.90	1	83.70	85.00	4	2,743	0.15%
2024/10/30	1.1	84.92	5	84.56	83.80	-4	2,765	-0.14%
2024/10/29	3.1	84.00	2	84.24	84.70	1.1	2,895	0.04%
2024/10/28	2	84.05	33.1	83.99	84.20	-31.1	2,954	-1.05%
2024/10/25	3	82.70	0	0.00	82.80	3	2,949	0.10%
2024/10/24	0	0.00	4	80.50	80.40	-4	3,014	-0.13%
2024/10/23	0.1	80.90	2	81.99	80.90	-1.9	3,066	-0.06%
2024/10/22	3	79.90	0	0.00	80.50	3	3,037	0.10%
2024/10/18	0	0.00	4	77.80	78.00	-4	3,077	-0.13%
2024/10/17	0	77.00	0	0.00	77.10	0	3,113	0.00%
2024/10/15	0.5	77.12	0	0.00	76.60	0.5	3,113	0.02%
2024/10/14	6	77.75	6	77.40	78.00	0	3,161	0.00%
2024/10/11	1	76.50	5	76.70	77.20	-4	3,160	-0.13%
2024/10/09	0	0.00	0.3	74.50	74.90	-0.3	3,145	-0.01%
2024/10/08	2.5	71.54	3	72.17	73.40	-0.5	3,139	-0.02%
2024/10/07	4	74.90	0	0.00	74.70	4	3,147	0.13%
2024/10/04	0	76.30	0	0.00	75.90	0	3,161	0.00%
2024/10/01	1	74.00	1	75.50	75.40	0	3,212	0.00%
2024/09/30	0	77.20	3	75.93	76.00	-3	3,286	-0.09%
2024/09/27	0	77.70	1	77.50	77.40	-1	3,489	-0.03%
2024/09/26	1	79.60	0	0.00	77.40	1	3,813	0.03%
2024/09/25	3	78.87	0	79.20	79.10	3	3,894	0.08%
2024/09/24	0	77.60	0	0.00	77.80	0	3,925	0.00%
2024/09/23	0	78.35	0	0.00	77.70	0	3,923	0.00%
2024/09/20	0	78.80	1	77.80	78.50	-1	3,954	-0.03%
2024/09/19	0	77.80	0	0.00	77.70	0	4,010	0.00%
2024/09/18	1	77.51	0	0.00	77.00	1	4,054	0.02%
2024/09/16	1	80.80	0	0.00	80.70	1	4,067	0.02%
2024/09/13	0	82.50	0.1	83.00	82.40	-0.1	4,134	0.00%
2024/09/12	0	81.80	1.1	82.50	82.60	-1.1	4,205	-0.03%
2024/09/11	1	80.80	1	81.18	80.70	0	4,258	0.00%
2024/09/10	1	82.70	4	83.70	82.20	-3	4,279	-0.07%
2024/09/09	0	82.30	0.5	82.30	83.70	-0.5	4,257	-0.01%
2024/09/06	2	82.80	1	82.00	82.70	1	4,326	0.02%
2024/09/05	12	82.95	7	84.38	81.30	5	4,311	0.12%
2024/09/04	8.5	82.29	28	82.04	82.00	-19.5	4,289	-0.45%
2024/09/03	1.6	83.24	6.1	83.20	83.40	-4.5	4,265	-0.11%
2024/09/02	8	82.62	5	82.54	82.90	3	4,249	0.07%
2024/08/30	12.4	79.16	1	78.80	79.00	11.4	4,201	0.27%
2024/08/29	1	77.50	0	0.00	78.20	1	4,189	0.02%
2024/08/28	2	77.96	1	78.00	77.90	1	4,208	0.02%
2024/08/27	2	78.00	0	0.00	78.30	2	4,244	0.05%
2024/08/26	0	78.23	0	0.00	77.90	0	4,329	0.00%
2024/08/23	0	78.50	0	0.00	78.30	0	4,361	0.00%
2024/08/22	1.1	77.86	0	0.00	77.60	1.1	4,387	0.03%
2024/08/21	1	79.79	1	78.80	78.50	0	4,417	0.00%
2024/08/19	0	79.55	0	0.00	79.40	0	4,472	0.00%
2024/08/16	2	80.60	0	0.00	79.70	2	4,511	0.04%
2024/08/15	2	80.10	5.1	79.66	80.10	-3.1	4,547	-0.07%
2024/08/14	1.1	78.60	3	79.37	79.90	-1.9	4,576	-0.04%
2024/08/13	2	76.90	0	0.00	77.00	2	4,576	0.04%
2024/08/12	0	0.00	1	74.10	75.10	-1	4,632	-0.02%
2024/08/09	1	74.10	2	73.65	73.70	-1	4,693	-0.02%
2024/08/08	2	73.25	0	74.00	73.20	2	4,740	0.04%
2024/08/07	0	0.00	1	70.40	72.80	-1	4,723	-0.02%
2024/08/06	1	64.50	10	64.09	66.20	-9	4,772	-0.19%
2024/08/05	25	65.10	12	65.29	65.00	13	4,856	0.27%
2024/08/02	0	0.00	2	72.40	71.40	-2	4,874	-0.04%
2024/08/01	3	73.13	0	0.00	73.20	3	4,898	0.06%
2024/07/31	1	78.50	2	78.95	78.00	-1	4,830	-0.02%
2024/07/30	1	81.30	0	0.00	80.20	1	4,784	0.02%
2024/07/29	5	84.30	2	84.40	81.20	3	4,753	0.06%
2024/07/26	0	0.00	3	78.40	83.60	-3	4,668	-0.06%
2024/07/23	0	0.00	7	80.00	80.00	-7	4,662	-0.15%
2024/07/19	0	0.00	0	79.60	79.60	0	4,658	0.00%
2024/07/18	0	0.00	0.1	80.60	81.20	-0.1	4,670	0.00%
2024/07/17	10	79.62	1	80.20	79.20	9	4,666	0.19%
2024/07/16	0	0.00	3	79.97	79.90	-3	4,700	-0.06%
2024/07/15	2	79.95	1.2	80.37	80.60	0.9	4,749	0.02%
2024/07/12	0	78.50	1.1	77.28	78.60	-1	4,752	-0.02%
2024/07/10	4	75.58	5	75.66	75.50	-1	4,793	-0.02%
2024/07/09	1	76.00	1	75.50	75.20	0	4,815	0.00%
2024/07/08	6	77.33	1	77.20	76.50	5	4,789	0.10%
2024/07/05	20.1	78.20	10	78.56	78.00	10.1	4,805	0.21%
2024/07/04	10	81.40	9	81.57	79.30	1	4,869	0.02%
2024/07/03	29	83.89	9	82.91	82.90	20	4,852	0.41%
2024/07/02	9	81.58	12	82.11	81.90	-3	4,718	-0.06%
2024/06/28	1	77.90	0	0.00	76.40	1	4,293	0.02%
2024/06/27	0	0.00	5	77.00	77.50	-5	4,239	-0.12%
2024/06/26	1	76.90	0	0.00	76.50	1	4,227	0.02%
2024/06/25	1	76.20	0	76.10	76.20	1	4,185	0.02%
2024/06/24	1	79.50	4	79.30	79.70	-3	4,110	-0.07%
2024/06/21	0	0.00	2	77.30	78.90	-2	4,058	-0.05%
2024/06/20	1	79.00	3	78.30	78.60	-2	3,993	-0.05%
2024/06/19	1	79.70	2	79.40	80.50	-1	3,956	-0.03%
2024/06/18	6	79.27	0.1	80.10	79.70	6	3,906	0.15%
2024/06/17	2	75.95	2	75.60	77.50	0	3,872	0.00%
2024/06/14	2	74.85	1	74.60	75.20	1	3,847	0.03%
2024/06/13	4	75.82	3.1	75.77	75.90	1	3,838	0.02%
2024/06/11	0	71.80	0	0.00	72.00	0	3,816	0.00%
2024/06/07	1	70.50	1	70.80	72.20	0	3,809	0.00%
2024/06/06	1	72.00	0	0.00	72.00	1	3,801	0.03%
2024/06/05	1	73.30	2	73.05	73.10	-1	3,782	-0.03%
2024/06/04	0	0.00	1	72.50	72.00	-1	3,778	-0.03%
2024/06/03	0	72.40	0	0.00	71.80	0	3,779	0.00%
2024/05/31	5	73.00	5	72.48	72.20	0	3,763	0.00%
2024/05/30	1	73.40	1.1	73.72	72.40	-0.1	3,722	0.00%
2024/05/29	2.1	71.59	0.2	70.90	71.80	1.9	3,647	0.05%
2024/05/28	0	0.00	4	72.05	72.00	-4	3,654	-0.11%
2024/05/27	1	70.10	1	71.02	70.70	0	3,640	0.00%
2024/05/24	0	0.00	2	70.15	70.30	-2	3,609	-0.06%
2024/05/23	1	70.10	2.1	70.15	70.10	-1.1	3,571	-0.03%
2024/05/22	1	69.60	0	0.00	70.10	1	3,543	0.03%
2024/05/21	0	69.60	4	69.80	70.10	-4	3,497	-0.11%
2024/05/20	4	68.38	0	0.00	68.40	4	3,437	0.12%
2024/05/17	3	67.93	47	68.43	68.60	-44	3,386	-1.30%
2024/05/16	0	0.00	1	69.40	68.80	-1	3,344	-0.03%
2024/05/15	0	0.00	3	68.83	69.80	-3	3,262	-0.09%
2024/05/14	1	70.00	1.2	69.85	69.80	-0.2	3,198	-0.01%
2024/05/13	0	0.00	1	68.30	68.70	-1	3,129	-0.03%
2024/05/10	3	67.77	2	68.15	68.20	1	3,097	0.03%
2024/05/09	18	65.30	7	66.37	65.40	11	3,000	0.37%
2024/05/08	1	69.50	5.4	69.26	69.30	-4.4	2,851	-0.15%
2024/05/07	41.2	68.43	3.1	68.58	68.70	38.2	2,761	1.38%
2024/05/06	3.1	67.79	1.1	67.49	67.60	2.1	2,676	0.08%
2024/05/03	1.4	64.61	7	63.76	64.80	-5.6	2,567	-0.22%
2024/04/30	0	0.00	36	63.50	63.10	-36	2,482	-1.45%
2024/04/29	3.2	62.84	2	62.70	62.50	1.2	2,460	0.05%
2024/04/24	2	61.50	4.6	61.69	61.70	-2.6	2,344	-0.11%
2024/04/23	2	59.95	1.4	59.68	59.30	0.6	2,299	0.03%
2024/04/22	1.4	58.50	3	58.17	57.90	-1.6	2,261	-0.07%
2024/04/19	80	60.76	11	60.25	59.90	69	2,188	3.15%
2024/04/18	8	62.13	2	62.30	62.40	6	2,125	0.28%
2024/04/17	2.3	61.29	9	61.29	60.80	-6.7	2,068	-0.32%
2024/04/16	0	0.00	9	59.91	59.80	-9	2,027	-0.44%
2024/04/15	1	61.00	0	0.00	60.90	1	1,976	0.05%
2024/04/12	2	60.85	82	60.90	60.70	-80	1,949	-4.10%
2024/04/11	0	0.00	9	61.37	60.80	-9	1,952	-0.46%
2024/04/10	14	61.15	3	61.50	61.50	11	1,893	0.58%
2024/04/09	81	58.69	5	58.40	58.10	76	1,769	4.29%
2024/04/08	12	57.01	0	0.00	57.50	12	1,718	0.70%
2024/04/03	0	0.00	2	54.90	55.00	-2	1,702	-0.12%
2024/04/01	2	54.10	1	54.10	54.10	1	1,666	0.06%
2024/03/27	0	0.00	1	54.00	54.00	-1	1,677	-0.06%
2024/03/26	2	53.50	0	0.00	53.70	2	1,660	0.12%
2024/03/25	0	0.00	2	54.20	54.00	-2	1,644	-0.12%
2024/03/21	0	0.00	0.1	53.50	53.50	-0.1	1,577	-0.01%
2024/03/20	4	54.00	0	0.00	53.40	4	1,561	0.26%
2024/03/19	4	53.60	0	0.00	53.40	4	1,533	0.26%
2024/03/18	1	53.60	0	0.00	53.40	1	1,522	0.07%
2024/03/15	0.1	53.80	0	0.00	53.10	0.1	1,503	0.01%
2024/03/14	1	52.60	37	53.18	53.30	-36	1,465	-2.46%
2024/03/13	0	0.00	5	52.52	52.50	-5	1,403	-0.36%
2024/03/12	1	51.60	3	52.20	52.10	-2	1,376	-0.15%
2024/03/08	1	51.00	6	51.40	50.80	-5	1,378	-0.36%
2024/03/07	0	0.00	8	51.60	51.50	-8	1,355	-0.59%
2024/03/06	0	0.00	2.1	51.60	51.50	-2.1	1,353	-0.16%
2024/03/05	2	51.40	0	0.00	51.30	2	1,356	0.15%
2024/02/29	1	49.95	0	0.00	50.00	1	1,287	0.08%
2024/02/27	11	50.55	1	50.50	50.30	10	1,275	0.78%
2024/02/26	0	0.00	1	50.30	50.40	-1	1,271	-0.08%
2024/02/21	1	49.90	0	0.00	49.95	1	1,277	0.08%
2024/02/20	0	0.00	2	49.80	49.75	-2	1,274	-0.16%
2024/02/19	0	0.00	1	49.90	49.95	-1	1,266	-0.08%
2024/01/29	1	48.60	0	0.00	48.50	1	1,207	0.08%
2024/01/23	1	49.00	0	0.00	49.05	1	1,177	0.08%
2024/01/17	2	47.28	0	0.00	47.55	2	1,146	0.17%
2024/01/15	0	0.00	2	48.75	48.75	-2	1,125	-0.18%
2024/01/12	1	48.80	0	0.00	48.75	1	1,137	0.09%
2024/01/11	5	49.00	0	0.00	49.70	5	1,128	0.44%
2024/01/09	0	0.00	1.1	48.56	48.70	-1.1	1,189	-0.09%
2024/01/08	2	48.48	0	0.00	48.50	2	1,185	0.17%
2024/01/05	0	0.00	8	49.35	48.80	-8	1,173	-0.68%
2024/01/04	0	0.00	4	50.00	50.20	-4	1,128	-0.35%
2024/01/03	0	0.00	0.1	49.70	49.70	-0.1	1,141	-0.01%
2024/01/02	0	0.00	5	50.20	50.30	-5	1,133	-0.44%
2023/12/29	38	49.68	37.1	49.94	50.00	0.9	1,095	0.08%
2023/12/27	1	48.40	3	48.54	48.25	-2	1,019	-0.20%
2023/12/26	2	48.53	2	48.55	48.50	0	1,008	0.00%
2023/12/25	2.1	48.64	3	48.60	48.40	-0.9	1,003	-0.09%
2023/12/22	6	47.55	1	47.90	47.60	5	979	0.51%
2023/12/18	0	0.00	2.1	47.02	46.90	-2.1	949	-0.22%
2023/12/15	0	0.00	2	47.30	47.10	-2	952	-0.21%
2023/12/14	2	47.15	0	47.10	47.05	2	937	0.21%
2023/12/11	0	0.00	3	46.20	46.95	-3	918	-0.33%
2023/12/08	0	0.00	0	46.65	46.35	0	914	-0.01%
2023/12/07	3	46.63	0	0.00	46.45	3	909	0.33%
2023/12/04	2	46.93	0	0.00	46.90	2	881	0.23%
2023/11/29	4	46.70	0	0.00	46.70	4	859	0.47%
2023/11/24	0	0.00	1	47.10	46.60	-1	860	-0.12%
2023/11/23	0.1	47.00	0	0.00	46.95	0.1	850	0.01%
2023/11/22	0	0.00	1	46.50	46.50	-1	849	-0.12%
2023/11/20	0	0.00	3	46.10	46.05	-3	839	-0.36%
2023/11/03	0	0.00	2	45.10	45.25	-2	990	-0.20%
2023/11/02	0	0.00	1	45.00	45.05	-1	997	-0.10%
2023/10/31	3	44.50	0	0.00	44.30	3	1,025	0.29%
2023/10/20	1	43.95	0	0.00	43.75	1	1,251	0.08%
2023/10/18	1	43.75	0	0.00	43.50	1	1,291	0.08%
2023/10/17	0.1	44.20	0	0.00	43.90	0.1	1,250	0.01%
2023/10/12	1	45.20	0	0.00	45.25	1	1,277	0.08%
2023/10/11	1	45.15	0	0.00	44.85	1	1,287	0.08%
2023/10/05	1	46.15	0	0.00	46.15	1	1,302	0.08%
2023/09/21	1	46.60	10	46.75	46.30	-9	1,647	-0.55%
2023/09/20	1.1	47.22	0	0.00	47.15	1.1	1,670	0.06%
2023/09/19	4	47.73	0	0.00	47.60	4	1,692	0.24%
2023/09/18	1	48.05	0	0.00	48.10	1	1,743	0.06%
2023/09/14	1	47.85	0	0.00	47.65	1	1,774	0.06%
2023/09/13	10	47.75	0	0.00	47.85	10	1,777	0.56%
2023/09/12	0	47.25	0	0.00	47.50	0	1,801	0.00%
2023/09/07	1	47.50	0	0.00	47.75	1	1,875	0.05%
2023/09/01	0	0.00	1	46.60	46.60	-1	2,014	-0.05%
2023/08/31	1	46.15	0	0.00	45.90	1	2,058	0.05%
2023/08/28	2	45.65	0	0.00	45.85	2	2,185	0.09%
2023/08/25	0	0.00	1	46.95	46.70	-1	2,188	-0.05%
2023/08/24	0	0.00	5	46.85	46.35	-5	2,196	-0.23%
2023/08/23	0	0.00	30	46.27	46.40	-30	2,223	-1.35%
2023/08/21	1	45.65	0.2	45.45	45.20	0.8	2,227	0.04%
2023/08/18	0	0.00	2	48.85	48.40	-2	2,218	-0.09%
2023/08/15	0	0.00	3	48.50	48.35	-3	2,311	-0.13%
2023/08/14	0	0.00	0.5	49.00	48.30	-0.5	2,528	-0.02%
2023/08/11	0	0.00	0	48.70	48.65	0	2,601	0.00%
2023/08/10	2	48.20	0	0.00	48.20	2	2,605	0.08%
2023/08/02	0.1	49.50	0	0.00	48.60	0.1	2,674	0.00%
2023/08/01	0.1	51.50	0	0.00	51.20	0.1	2,623	0.00%
2023/07/31	1	51.70	0	51.60	51.90	1	2,566	0.04%
2023/07/28	1.2	52.11	0	0.00	52.10	1.2	2,505	0.05%
2023/07/27	1	52.40	1	52.50	52.50	0	2,476	0.00%
2023/07/26	2	52.75	0	0.00	51.90	2	2,461	0.08%
2023/07/25	0	0.00	4	52.85	52.50	-4	2,442	-0.16%
2023/07/24	0	0.00	9	52.26	52.10	-9	2,422	-0.37%
2023/07/21	0	0.00	5	52.00	52.70	-5	2,404	-0.21%
2023/07/19	0	0.00	5	54.02	53.30	-5	2,367	-0.21%
2023/07/17	22	54.19	2	53.90	54.20	20	2,317	0.86%
2023/07/13	5	54.50	34	53.43	53.50	-29	2,292	-1.27%
2023/07/12	0	0.00	2	54.70	54.20	-2	2,270	-0.09%
2023/07/11	0.2	54.00	0.1	54.20	54.30	0.1	2,242	0.00%
2023/07/10	0.2	53.20	0	0.00	53.10	0.2	2,217	0.01%
2023/07/06	3	54.83	6.1	54.46	54.40	-3.1	2,152	-0.14%
2023/07/05	43.2	53.58	5	53.48	53.50	38.2	2,047	1.87%
2023/07/04	1	52.20	1	52.00	52.00	0	1,962	0.00%
2023/06/30	0	0.00	5	51.70	51.70	-5	1,956	-0.26%
2023/06/29	0	0.00	1	50.80	51.20	-1	1,982	-0.05%
2023/06/28	0	0.00	0.1	51.00	51.10	-0.1	1,975	-0.01%
2023/06/26	1.2	51.08	0	0.00	51.20	1.2	1,939	0.06%
2023/06/21	10	49.90	2.2	49.74	50.10	7.8	1,929	0.40%
2023/06/20	1	48.80	0	0.00	48.80	1	1,898	0.05%
2023/06/15	0	0.00	1	50.10	49.85	-1	1,858	-0.05%
2023/06/14	0	0.00	1	50.10	50.30	-1	1,850	-0.05%
2023/06/13	0	0.00	3	49.50	50.00	-3	1,831	-0.16%
2023/06/12	0	0.00	1	48.75	48.55	-1	1,793	-0.06%
2023/06/09	1	48.80	0	0.00	49.70	1	1,772	0.06%
2023/06/08	1	49.75	12	49.60	49.55	-11	1,748	-0.63%
2023/06/07	2	50.20	46.1	50.17	50.30	-44.1	1,725	-2.56%
2023/06/06	1	49.20	2	49.55	49.50	-1	1,665	-0.06%
2023/06/05	2	49.00	0	0.00	48.70	2	1,633	0.12%
2023/06/02	0	0.00	5	48.44	48.80	-5	1,603	-0.31%
2023/06/01	6	48.06	0	0.00	48.40	6	1,590	0.38%
2023/05/30	1	46.90	0	0.00	47.00	1	1,520	0.07%
2023/05/29	8	47.20	0.1	47.00	47.30	7.9	1,505	0.52%
2023/05/26	0	0.00	1	47.00	46.70	-1	1,482	-0.07%
2023/05/24	0	0.00	0.1	46.75	46.95	-0.1	1,461	-0.01%
2023/05/23	3	45.88	0	0.00	45.90	3	1,446	0.21%
2023/05/22	12	45.64	0	0.00	45.50	12	1,437	0.83%
2023/05/19	0	0.00	2.1	46.30	46.45	-2.1	1,406	-0.15%
2023/05/18	2.2	45.91	16	46.07	46.15	-13.8	1,324	-1.04%
2023/05/17	12	43.46	6	43.40	43.45	6	1,100	0.55%
2023/05/16	2	42.35	0	0.00	41.80	2	1,010	0.20%
2023/05/12	10	41.32	1	41.55	42.00	9	967	0.93%
2023/05/11	1	41.50	10	41.23	41.00	-9	953	-0.94%
2023/04/25	0	0.00	1	39.20	38.90	-1	969	-0.10%
2023/04/24	0	39.95	0	0.00	39.60	0	958	0.00%
2023/04/21	0	0.00	0.3	39.50	39.40	-0.3	958	-0.03%
2023/04/19	0.2	40.30	0	0.00	40.15	0.2	948	0.02%
2023/04/17	0.1	40.55	1	40.40	40.40	-0.9	941	-0.10%
2023/04/14	0.1	40.65	0	0.00	40.70	0.1	934	0.01%
2023/04/12	0.4	40.81	0	0.00	40.80	0.4	921	0.04%
2023/03/31	1	40.40	0	0.00	40.05	1	902	0.11%
2023/03/30	2	41.00	1	41.00	40.55	1	871	0.11%
2023/03/28	6	39.84	0	0.00	39.80	6	819	0.73%
2023/03/24	0	0.00	13	40.23	40.55	-13	791	-1.64%
2023/03/22	0	0.00	9	39.49	39.40	-9	751	-1.20%
2023/03/20	7	39.05	0	0.00	39.25	7	741	0.94%
2023/03/16	1	38.60	0	0.00	38.80	1	731	0.14%
2023/03/14	2	38.95	0	0.00	39.00	2	723	0.28%
2023/03/13	0	0.00	1	38.55	38.65	-1	715	-0.14%
2023/03/09	0.2	39.56	1	39.95	39.40	-0.8	703	-0.12%
2023/03/07	3	39.47	0	0.00	39.55	3	686	0.44%
2023/03/06	0	0.00	2	39.40	39.40	-2	679	-0.29%
2023/03/03	4	39.01	1	39.25	39.10	3	660	0.45%
2023/02/22	0	0.00	4	38.80	39.05	-4	613	-0.65%
2023/02/21	5.1	38.90	0	0.00	39.20	5.1	601	0.85%
2023/02/20	1	38.05	1	37.85	38.05	0	566	0.00%
2023/02/16	1	37.30	0	0.00	37.30	1	564	0.18%
2023/02/15	1	37.00	0	0.00	37.10	1	570	0.18%
2023/02/14	0	0.00	3	36.95	37.00	-3	570	-0.53%
2023/02/07	0.1	37.45	0	0.00	37.40	0.1	530	0.02%
2023/02/06	0.3	37.65	0	0.00	37.70	0.3	525	0.06%
2023/01/13	0.1	36.90	0	0.00	36.85	0.1	488	0.02%
2023/01/12	0.1	37.20	0	0.00	37.10	0.1	506	0.01%
2023/01/09	2	37.40	0	0.00	37.40	2	517	0.39%
2022/12/20	1	37.50	0	0.00	37.30	1	590	0.17%
2022/12/19	0	0.00	1	37.95	37.80	-1	609	-0.16%
2022/12/15	1	38.80	0	0.00	38.50	1	617	0.16%
2022/12/14	0	0.00	1	38.10	38.50	-1	615	-0.16%
2022/12/01	0	0.00	0.2	37.75	37.70	-0.2	618	-0.04%
2022/11/21	1	37.10	1	37.45	37.10	0	636	0.00%
2022/11/18	0.1	37.15	0	0.00	37.30	0.1	643	0.02%
2022/11/17	1	37.40	0	0.00	37.30	1	642	0.16%
2022/11/16	0	37.10	0	0.00	37.30	0	656	0.01%
2022/11/03	0	0.00	11	35.35	35.45	-11	785	-1.40%
2022/10/26	0	0.00	0	35.00	34.85	0	942	0.00%
2022/10/18	0	0.00	1	35.00	35.40	-1	975	-0.10%
2022/10/14	1	33.75	0	0.00	34.55	1	987	0.10%
2022/10/12	1	34.00	0	0.00	34.00	1	999	0.10%
2022/10/03	0	0.00	4	34.15	34.55	-4	1,081	-0.37%
2022/09/30	0	0.00	6	34.70	34.85	-6	1,089	-0.55%
2022/09/29	0	0.00	4	34.55	34.55	-4	1,089	-0.37%
2022/09/26	1	36.05	0	0.00	35.50	1	1,087	0.09%
2022/09/12	0	0.00	0.1	38.30	38.30	-0.1	1,197	-0.01%
2022/09/05	1	38.50	0	0.00	38.40	1	1,248	0.08%
2022/08/31	5	39.00	0	0.00	39.35	5	1,282	0.39%
2022/08/29	1	38.25	0	0.00	38.40	1	1,285	0.08%
2022/08/23	0	0.00	2	38.50	38.40	-2	1,303	-0.15%
2022/08/22	2	39.15	0	0.00	39.05	2	1,299	0.15%
2022/08/17	1	38.70	0	0.00	38.65	1	1,281	0.08%
2022/08/12	0.1	39.25	0	0.00	38.70	0.1	1,252	0.01%
2022/08/08	2	36.98	4	36.90	37.05	-2	1,254	-0.16%
2022/08/05	2	36.95	0	0.00	37.00	2	1,284	0.16%
2022/08/04	7	36.21	0	0.00	36.25	7	1,301	0.54%
2022/08/03	0	36.65	1	37.10	36.55	-1	1,297	-0.07%
2022/08/02	1	41.10	2	41.10	40.95	-1	1,230	-0.08%
2022/07/22	0	0.00	1	42.00	42.00	-1	1,277	-0.08%
2022/07/18	4	41.58	3	41.95	41.90	1	1,314	0.08%
2022/07/15	4	41.25	0	0.00	41.25	4	1,318	0.30%
2022/07/04	1	39.10	1	39.20	39.15	0	1,378	0.00%
2022/06/29	1	42.25	2	42.25	42.25	-1	1,382	-0.07%
2022/06/28	1	42.95	0	0.00	42.65	1	1,389	0.07%
2022/06/27	3.1	42.65	0	0.00	42.80	3.1	1,448	0.22%
2022/06/22	5	42.00	0	0.00	41.90	5	1,535	0.33%
2022/06/20	1	41.85	1	42.05	41.50	0	1,560	0.00%
2022/06/16	5	43.85	0	0.00	42.55	5	1,556	0.32%
2022/06/14	2	42.35	0	0.00	42.60	2	1,584	0.13%
2022/06/08	1	44.85	0	0.00	44.90	1	1,600	0.06%
2022/06/06	1	44.65	0	0.00	44.75	1	1,622	0.06%
2022/05/31	2	44.85	0	0.00	44.85	2	1,733	0.12%
2022/05/25	0	0.00	1	44.45	44.20	-1	1,871	-0.05%
2022/05/19	2	44.50	2	45.15	45.60	0	2,118	0.00%
2022/05/18	0	0.00	2	44.90	45.20	-2	2,127	-0.09%
2022/05/17	3	44.17	3	44.20	44.40	0	2,143	0.00%
2022/05/16	3	43.38	1	43.15	43.80	2	2,159	0.09%
2022/05/10	1	42.20	1	42.55	43.10	0	2,500	0.00%
2022/05/09	1	41.90	0	0.00	41.80	1	2,620	0.04%
2022/05/05	0	0.00	2	43.70	44.15	-2	2,724	-0.07%
2022/05/03	0	0.00	1	42.95	43.50	-1	2,861	-0.03%
2022/04/28	2	43.30	2	43.20	43.30	0	3,174	0.00%
2022/04/25	1.1	44.17	0	0.00	44.00	1.1	4,651	0.02%
2022/04/22	1	45.30	0	0.00	45.30	1	4,905	0.02%
2022/04/20	2	45.43	0	0.00	45.50	2	5,144	0.04%
2022/04/19	0	0.00	0.1	45.95	45.90	-0.1	5,183	0.00%
2022/04/18	2	46.18	3	46.02	46.20	-1	5,203	-0.02%
2022/04/15	5	45.86	0	0.00	46.05	5	5,231	0.10%
2022/04/14	1.1	46.10	0	0.00	46.05	1.1	5,257	0.02%
2022/04/13	1	46.60	0	0.00	46.60	1	5,269	0.02%
2022/04/12	12	45.60	1	46.35	45.40	11	5,282	0.21%
2022/04/11	2	46.45	2	46.45	46.35	0	5,295	0.00%
2022/04/08	0	0.00	4	47.50	47.50	-4	5,367	-0.07%
2022/04/07	3	47.73	10	47.50	47.15	-7	5,386	-0.13%
2022/04/01	0.1	48.50	2	48.40	48.40	-1.9	5,383	-0.04%
2022/03/31	1	48.75	0	0.00	48.80	1	5,399	0.02%
2022/03/30	0.1	48.60	0	0.00	48.55	0.1	5,405	0.00%
2022/03/29	2	49.00	1	49.65	49.00	1	5,372	0.02%
2022/03/28	0	0.00	1	49.80	49.65	-1	5,324	-0.02%
2022/03/25	0	0.00	29.5	50.14	50.30	-29.5	5,308	-0.56%
2022/03/24	0.1	50.00	0	49.95	50.10	0.1	5,298	0.00%
2022/03/22	0.5	50.00	0	0.00	50.10	0.5	5,296	0.01%
2022/03/18	10	49.08	1	49.50	49.45	9	5,328	0.17%
2022/03/17	3	48.88	0	0.00	49.00	3	5,339	0.06%
2022/03/16	1	46.80	2	47.60	47.20	-1	5,330	-0.02%
2022/03/15	3.1	47.21	5	47.45	47.45	-1.9	5,346	-0.04%
2022/03/10	8.7	48.26	0	0.00	48.35	8.7	5,428	0.16%
2022/03/09	0	0.00	2	46.88	47.65	-2	5,446	-0.04%
2022/03/08	3	46.60	5	46.80	46.70	-2	5,505	-0.04%
2022/03/07	12	47.99	0	0.00	48.00	12	5,519	0.22%
2022/03/04	3.1	49.72	37	49.60	49.50	-33.9	5,546	-0.61%
2022/03/03	1	50.20	0	0.00	50.20	1	5,607	0.02%
2022/03/02	37	50.00	0	0.00	50.20	37	5,742	0.64%
2022/03/01	2	50.30	0.1	50.20	50.60	2	5,917	0.03%
2022/02/25	3	49.60	5	49.63	49.60	-2	6,680	-0.03%
2022/02/24	18.3	50.16	29	49.70	49.60	-10.7	6,893	-0.16%
2022/02/23	3	51.27	2.1	51.40	51.40	0.9	6,855	0.01%
2022/02/22	11.3	51.26	38	51.32	50.70	-26.7	6,845	-0.39%
2022/02/21	5.2	52.10	35	52.16	52.10	-29.8	6,781	-0.44%
2022/02/18	6	52.80	7.6	52.86	53.00	-1.6	6,731	-0.02%
2022/02/17	11.3	53.45	10	53.30	52.90	1.3	6,720	0.02%
2022/02/16	31.1	53.53	0	0.00	53.10	31.1	6,713	0.46%
2022/02/15	1.1	53.52	1	53.60	53.10	0.1	6,681	0.00%
2022/02/14	5	54.38	41	55.07	54.10	-36	6,610	-0.54%
2022/02/11	17.1	56.38	1	56.10	56.20	16.1	6,546	0.25%
2022/02/10	8.1	56.32	27	56.31	55.70	-18.9	6,492	-0.29%
2022/02/09	5.3	55.81	1	56.30	56.30	4.3	6,326	0.07%
2022/02/08	30	54.69	3.1	54.67	54.50	26.9	6,208	0.43%
2022/02/07	0	54.10	0	0.00	53.70	0	6,166	0.00%
2022/01/26	44.1	53.16	2	53.70	53.60	42.1	6,104	0.69%
2022/01/25	2	53.61	0	0.00	53.50	2	6,099	0.03%
2022/01/24	15	53.91	14	53.52	54.90	1	6,050	0.02%
2022/01/21	8.1	55.11	8	54.88	54.40	0.1	5,925	0.00%
2022/01/20	59.1	57.54	38	57.48	56.30	21.1	5,727	0.37%
2022/01/19	75.1	56.13	49	57.15	57.00	26.1	5,085	0.51%
2022/01/18	46.3	56.27	51.1	56.74	57.00	-4.8	4,777	-0.10%
2022/01/17	10	53.55	13	54.15	54.60	-3	4,262	-0.07%
2022/01/14	6	51.97	0	0.00	51.80	6	4,001	0.15%
2022/01/12	2	53.20	0	0.00	52.20	2	3,800	0.05%
2022/01/11	0	0.00	2	51.65	51.70	-2	3,765	-0.05%
2022/01/10	5	52.28	0	0.00	52.50	5	3,739	0.13%
2022/01/07	0	0.00	10	51.90	51.80	-10	3,717	-0.27%
2022/01/06	5	52.30	0	0.00	52.20	5	3,687	0.14%
2022/01/04	0.1	52.80	4	52.78	52.60	-3.9	3,700	-0.10%
2022/01/03	13	54.06	5	53.84	53.40	8	3,671	0.22%
2021/12/30	3	52.70	0	0.00	52.70	3	3,581	0.08%
2021/12/29	1	52.00	1	52.10	52.30	0	3,575	0.00%
2021/12/28	1	52.40	0.1	52.40	52.40	0.9	3,596	0.03%
2021/12/27	2	52.30	0	0.00	52.50	2	3,601	0.06%
2021/12/24	0	0.00	10	51.90	51.90	-10	3,593	-0.28%
2021/12/21	10	51.40	3	51.30	51.30	7	3,635	0.19%
2021/12/16	0	0.00	1	51.50	51.10	-1	3,754	-0.03%
2021/12/14	1	50.78	0	0.00	50.40	1	3,783	0.03%
2021/12/13	0.1	51.10	0	0.00	51.30	0.1	3,764	0.00%
2021/12/09	3	52.27	0	0.00	51.70	3	3,765	0.08%
2021/12/08	0	0.00	1	52.20	52.10	-1	3,754	-0.03%
2021/12/03	0	0.00	1	51.40	51.80	-1	3,754	-0.03%
2021/12/02	1	51.00	0	0.00	51.00	1	3,808	0.03%
2021/12/01	0.1	51.30	0	0.00	51.90	0.1	3,808	0.00%
2021/11/30	0	0.00	27	51.30	51.30	-27	3,856	-0.70%
2021/11/29	28	50.54	12	49.63	50.30	16	3,835	0.42%
2021/11/26	10.1	51.19	8	51.26	50.10	2.1	3,817	0.06%
2021/11/25	16.1	53.03	7	53.49	52.40	9.1	3,739	0.24%
2021/11/24	104.1	56.15	526	57.59	54.00	-422	3,584	-11.77%	大買/大賣/鉅額交易
2021/11/23	434	57.30	6	57.30	57.30	428	2,883	14.84%	大買/鉅額交易
2021/11/22	1	51.50	0	0.00	52.10	1	2,669	0.04%
2021/11/19	2	51.40	2	51.10	51.00	0	2,758	0.00%
2021/11/17	4	50.90	0	0.00	50.90	4	2,906	0.14%
2021/11/16	2	50.75	0	0.00	50.90	2	2,961	0.07%
2021/11/12	0	0.00	1	50.70	50.50	-1	3,182	-0.03%
2021/11/11	0	0.00	1	50.15	50.00	-1	3,254	-0.03%
2021/11/09	1	49.50	0	0.00	49.75	1	3,417	0.03%
2021/11/02	4	51.83	3	51.00	50.00	1	4,176	0.02%
2021/11/01	1	49.95	0	0.00	51.00	1	4,254	0.02%
2021/10/29	2	49.60	0	0.00	49.50	2	4,507	0.04%
2021/10/28	0	0.00	1	48.85	48.80	-1	4,728	-0.02%
2021/10/27	1	48.55	0	0.00	48.80	1	4,876	0.02%
2021/10/26	1	48.80	0	0.00	48.70	1	5,136	0.02%
2021/10/25	1	47.40	0	0.00	47.85	1	5,395	0.02%
2021/10/22	0	47.25	0	0.00	47.60	0	5,609	0.00%
2021/10/15	1	45.95	0	0.00	45.95	1	7,116	0.01%
2021/10/12	2	44.80	0	0.00	45.05	2	7,380	0.03%
2021/10/08	1	45.90	0	0.00	46.05	1	7,430	0.01%
2021/10/06	1	46.30	0	0.00	46.00	1	7,765	0.01%
2021/10/05	0	45.80	0	0.00	46.30	0	8,229	0.00%
2021/10/04	1	45.60	3	45.75	45.65	-2	8,575	-0.02%
2021/10/01	3	46.92	0	0.00	46.55	3	8,601	0.03%
2021/09/30	0	0.00	1	48.05	47.70	-1	8,635	-0.01%
2021/09/29	2	48.30	1	47.65	47.50	1	8,701	0.01%
2021/09/28	0	0.00	3	49.55	49.60	-3	8,753	-0.03%
2021/09/27	1	49.40	0	0.00	49.35	1	8,799	0.01%
2021/09/23	1	49.30	5	50.10	49.20	-4	8,824	-0.05%
2021/09/22	1	49.65	0	0.00	49.70	1	8,859	0.01%
2021/09/13	0	0.00	1	52.70	52.50	-1	9,638	-0.01%
2021/09/10	2	52.10	0	0.00	52.50	2	9,751	0.02%
2021/09/08	6	51.83	0	0.00	51.40	6	9,874	0.06%
2021/09/07	0	0.00	1	52.10	53.80	-1	9,859	-0.01%
2021/09/03	0	0.00	2	54.35	54.90	-2	10,022	-0.02%
2021/09/02	0	0.00	1	55.80	55.30	-1	10,037	-0.01%
2021/09/01	3	56.73	1	56.10	57.30	2	10,045	0.02%
2021/08/31	8	54.60	10	55.17	55.40	-2	10,046	-0.02%
2021/08/30	0	55.80	1	55.90	55.80	-1	10,042	-0.01%
2021/08/27	4	55.93	4	56.25	55.90	0	10,095	0.00%
2021/08/25	1	55.30	1	55.20	55.30	0	10,131	0.00%
2021/08/24	1	54.90	0	0.00	52.90	1	10,063	0.01%
2021/08/23	2	54.50	0	0.00	54.10	2	10,023	0.02%
2021/08/20	1	51.80	33	51.42	51.80	-32	9,996	-0.32%
2021/08/19	31	51.00	5	51.36	51.00	26	10,086	0.26%
2021/08/18	9	54.40	3	54.37	55.50	6	10,269	0.06%
2021/08/17	1	54.50	10	54.90	53.70	-9	10,262	-0.09%
2021/08/16	4	56.90	5	56.90	56.20	-1	10,260	-0.01%
2021/08/13	4	57.52	8	56.73	56.30	-4	10,209	-0.04%
2021/08/12	9	57.44	12	56.92	57.80	-3	10,116	-0.03%
2021/08/11	2	57.10	13	58.65	56.70	-11	10,071	-0.11%
2021/08/10	11	62.97	22	63.15	62.90	-11	9,811	-0.11%
2021/08/09	2	63.45	79	63.69	63.00	-77	9,735	-0.79%
2021/08/06	27.1	67.64	6	66.45	66.50	21.1	9,614	0.22%
2021/08/05	6	67.72	4	68.00	67.90	2	9,582	0.02%
2021/08/04	63	67.15	20.3	67.12	67.20	42.7	9,543	0.45%
2021/08/03	13.2	65.76	10	65.67	66.00	3.2	9,336	0.03%
2021/08/02	0	0.00	5	63.82	64.10	-5	9,122	-0.05%
2021/07/30	19	63.66	13.2	64.28	62.60	5.8	9,012	0.06%
2021/07/29	17.1	63.40	12	63.25	64.50	5.1	8,776	0.06%
2021/07/28	9.2	59.15	12	59.32	59.70	-2.8	8,538	-0.03%
2021/07/27	2	63.00	32	62.31	62.60	-30	8,470	-0.35%
2021/07/26	60.1	63.37	26	63.49	63.90	34.1	8,311	0.41%
2021/07/23	9	60.83	3	61.23	59.70	6	8,023	0.07%
2021/07/22	13	59.53	11	59.55	59.40	2	7,767	0.03%
2021/07/21	5	59.24	13	59.32	60.40	-8	7,496	-0.11%
2021/07/20	0	0.00	2	56.45	55.90	-2	7,109	-0.03%
2021/07/19	4	57.78	2	57.45	57.70	2	7,067	0.03%
2021/07/16	0	0.00	1	56.40	57.00	-1	7,087	-0.01%
2021/07/15	14.4	56.40	7	56.06	56.80	7.4	7,048	0.10%
2021/07/14	7	56.44	4	56.53	55.90	3	7,063	0.04%
2021/07/13	9	56.30	87	56.43	55.60	-78	7,010	-1.11%
2021/07/12	88.6	57.25	17	57.24	57.10	71.6	6,831	1.05%
2021/07/09	4	55.50	61	55.25	56.10	-57	6,422	-0.89%
2021/07/08	2	53.25	1	52.70	53.40	1	6,169	0.02%
2021/07/07	2	52.45	1	52.60	52.60	1	6,308	0.02%
2021/07/06	7	52.31	4	53.00	52.00	3	6,386	0.05%
2021/07/05	3	53.30	10	53.66	54.20	-7	6,544	-0.11%
2021/07/02	3	51.50	15	52.41	52.70	-12	6,563	-0.18%
2021/07/01	3	51.47	7	51.74	51.00	-4	6,638	-0.06%
2021/06/30	4	52.90	15	52.79	52.70	-11	6,777	-0.16%
2021/06/29	7	52.69	30	52.44	52.60	-23	6,773	-0.34%
2021/06/28	12	53.26	6.2	53.17	53.20	5.8	6,831	0.09%
2021/06/25	24.2	54.66	12	55.09	54.50	12.2	6,782	0.18%
2021/06/24	41	53.37	33	53.74	54.80	8	6,558	0.12%
2021/06/23	0	0.00	8	52.15	51.70	-8	6,311	-0.13%
2021/06/22	17	50.59	4	51.43	50.20	13	6,215	0.21%
2021/06/21	3	51.10	8	51.01	50.50	-5	6,142	-0.08%
2021/06/18	43	50.98	48	50.05	50.10	-5	6,085	-0.08%
2021/06/17	1	50.00	6	49.83	50.50	-5	6,055	-0.08%
2021/06/16	9	49.35	1	49.30	49.45	8	5,999	0.13%
2021/06/15	20	50.20	31	49.51	49.95	-11	5,978	-0.18%
2021/06/11	15	50.21	9	49.00	48.80	6	5,938	0.10%
2021/06/09	11	48.95	24	48.74	48.40	-13	5,698	-0.23%
2021/06/08	2	48.70	2	48.50	48.80	0	5,660	0.00%
2021/06/07	7	47.87	6	47.70	47.80	1	5,618	0.02%
2021/06/04	2	48.40	3	48.00	48.40	-1	5,589	-0.02%
2021/06/03	2	47.85	1.1	47.65	47.65	1	5,497	0.02%
2021/06/02	8	47.19	6	47.38	46.85	2	5,427	0.04%
2021/06/01	3	46.68	2	46.53	46.60	1	5,375	0.02%
2021/05/31	9	46.20	2	46.00	45.80	7	5,399	0.13%
2021/05/28	5	46.02	0	0.00	46.10	5	5,434	0.09%
2021/05/27	26	45.79	5	46.00	45.85	21	5,402	0.39%
2021/05/26	154	45.77	151	45.44	45.25	3	5,294	0.06%	大買/大賣/
2021/05/25	1	44.35	396	44.71	44.75	-395	5,043	-7.83%	大賣/鉅額交易
2021/05/24	396	44.90	5	44.04	44.95	391	4,959	7.88%	大買/鉅額交易
2021/05/20	1	41.35	1	41.05	41.50	0	5,067	0.00%
2021/05/19	22	40.96	62	40.56	41.05	-40	5,088	-0.79%
2021/05/18	1	41.30	0	0.00	41.45	1	5,064	0.02%
2021/05/17	2	38.63	1	38.10	38.55	1	5,074	0.02%
2021/05/14	2	41.18	3	41.27	41.15	-1	5,108	-0.02%
2021/05/13	44	39.50	0	0.00	39.45	44	5,075	0.87%
2021/05/12	55	39.68	57	39.25	39.00	-2	5,033	-0.04%
2021/05/11	0	0.00	2	41.40	41.45	-2	4,959	-0.04%
2021/05/10	8	44.45	46	44.22	44.40	-38	4,951	-0.77%
2021/05/07	21	43.07	21	44.18	44.80	0	4,972	0.00%
2021/05/06	10	43.30	10	43.75	43.00	0	5,001	0.00%
2021/05/05	18	43.52	17	44.30	43.10	1	5,031	0.02%
2021/05/04	81	45.20	80	44.92	43.95	1	5,044	0.02%
2021/05/03	9	46.08	11	46.76	46.45	-2	4,974	-0.04%
2021/04/29	50	46.83	2	47.45	46.35	48	4,967	0.97%
2021/04/28	0	0.00	25	46.60	46.70	-25	5,051	-0.49%
2021/04/27	21	46.28	69	46.10	46.25	-48	5,391	-0.89%
2021/04/26	6	46.68	3	46.63	46.50	3	5,438	0.06%
2021/04/23	3	45.92	0	0.00	46.55	3	5,508	0.05%
2021/04/22	79.1	46.29	83	46.70	45.70	-3.9	5,577	-0.07%
2021/04/21	25	47.32	35	47.19	47.15	-10	5,607	-0.18%
2021/04/20	1	48.30	1	47.85	48.00	0	5,604	0.00%
2021/04/19	0	0.00	7	47.54	47.80	-7	5,683	-0.12%
2021/04/16	3	47.03	0	0.00	47.20	3	5,735	0.05%
2021/04/15	32	46.42	30	46.70	46.65	2	5,874	0.03%
2021/04/14	93	46.50	49	46.48	46.80	44	6,095	0.72%
2021/04/13	25	49.40	79	49.39	47.60	-54	6,416	-0.84%
2021/04/12	10	50.54	14.1	50.27	50.40	-4.1	7,170	-0.06%
2021/04/09	25	49.23	44.2	49.64	50.20	-19.2	7,646	-0.25%
2021/04/08	21	48.50	32.1	48.63	49.05	-11.1	7,945	-0.14%
2021/04/07	29	48.31	19.1	48.27	48.40	9.9	7,898	0.13%
2021/04/06	6	47.54	10.3	47.12	47.55	-4.3	7,916	-0.05%
2021/04/01	0	0.00	11.6	46.08	45.90	-11.6	7,836	-0.15%
2021/03/31	9	46.69	5.3	46.31	46.20	3.7	7,815	0.05%
2021/03/30	25	45.46	35	45.06	46.10	-10	7,685	-0.13%
2021/03/29	1	45.25	80	45.22	45.15	-79	7,626	-1.04%
2021/03/26	6	45.02	1	44.80	45.00	5	7,608	0.07%
2021/03/25	3	45.60	2	45.45	45.10	1	7,583	0.01%
2021/03/24	2	45.40	2	45.43	45.60	0	7,572	0.00%
2021/03/23	12	45.94	1	45.60	45.50	11	7,552	0.15%
2021/03/22	6	45.95	2	45.75	45.85	4	7,491	0.05%
2021/03/19	8	45.66	1	45.00	45.70	7	7,454	0.09%
2021/03/18	0	0.00	18	45.50	45.55	-18	7,432	-0.24%
2021/03/17	4	45.56	3	45.70	44.95	1	7,457	0.01%
2021/03/16	52	45.38	42	45.47	45.20	10	7,422	0.13%
2021/03/15	0	0.00	12	45.42	45.25	-12	7,476	-0.16%
2021/03/12	2	44.70	2	44.85	44.90	0	7,480	0.00%
2021/03/11	2	44.60	5	45.00	45.00	-3	7,547	-0.04%
2021/03/10	3	44.42	3	44.70	44.65	0	7,761	0.00%
2021/03/09	15	43.32	14	43.45	43.50	1	7,775	0.01%
2021/03/08	6	43.54	6	43.73	43.40	0	7,863	0.00%
2021/03/05	3	43.98	7	44.14	43.75	-4	7,866	-0.05%
2021/03/04	15	45.08	50	44.74	44.70	-35	7,869	-0.44%
2021/03/02	60	44.00	61	43.86	43.25	-1	7,803	-0.01%
2021/02/26	29	44.17	26	44.05	43.95	3	7,831	0.04%
2021/02/25	13	44.75	11	44.89	45.00	2	7,811	0.03%
2021/02/24	19	45.26	13	44.96	44.90	6	7,801	0.08%
2021/02/23	63	45.12	14	45.62	45.80	49	7,742	0.63%
2021/02/22	2	45.73	5	44.56	46.00	-3	7,717	-0.04%
2021/02/19	1	43.75	0	0.00	44.15	1	7,638	0.01%
2021/02/18	3	43.50	2	43.75	43.60	1	7,631	0.01%
2021/02/17	2	43.18	0	0.00	43.00	2	7,624	0.03%
2021/02/05	1	43.00	0	0.00	42.65	1	7,577	0.01%
2021/02/04	0	0.00	5	43.70	44.10	-5	7,503	-0.07%
2021/02/01	1	42.45	2	42.40	42.85	-1	7,446	-0.01%
2021/01/29	2	42.60	4	42.31	41.50	-2	7,378	-0.03%
2021/01/28	14	42.49	60	42.50	43.20	-46	7,331	-0.63%
2021/01/27	39	43.35	11	44.07	43.45	28	7,299	0.38%
2021/01/26	30	44.70	65	44.20	44.15	-35	7,265	-0.48%
2021/01/25	33	44.68	29	44.98	45.05	4	7,236	0.06%
2021/01/22	6	45.36	6	45.58	45.45	0	7,200	0.00%
2021/01/21	6	45.42	16	45.26	45.25	-10	7,218	-0.14%
2021/01/20	41	45.68	21.1	45.34	44.30	19.9	7,129	0.28%
2021/01/19	37	44.95	1	44.95	44.50	36	6,758	0.53%
2021/01/18	12	43.60	2	43.73	44.75	10	6,695	0.15%
2021/01/15	9	44.32	18.1	44.30	44.15	-9.1	6,616	-0.14%
2021/01/14	4	45.30	14	45.81	45.85	-10	6,546	-0.15%
2021/01/13	4	44.81	2.1	44.57	45.00	1.9	6,443	0.03%
2021/01/12	0	0.00	0	44.70	44.30	0	6,399	0.00%
2021/01/11	0	0.00	4	44.78	45.05	-4	6,261	-0.06%
2021/01/08	37	44.49	12	44.42	44.45	25	6,214	0.40%
2021/01/07	52	45.60	125	45.94	45.40	-73	6,082	-1.20%	大賣/
2021/01/06	107	45.63	32	46.39	45.15	75	5,991	1.25%	大買/
2021/01/05	151	48.57	325	47.93	48.70	-174	5,576	-3.12%	大買/大賣/鉅額交易
2021/01/04	311	46.01	17.1	45.80	46.40	293.9	4,678	6.28%	大買/鉅額交易
2020/12/31	52	40.58	11.1	41.14	42.20	40.9	4,107	1.00%
2020/12/30	1.1	38.43	0	0.00	38.40	1.1	3,578	0.03%
2020/12/29	2	39.10	14	38.79	38.50	-12	3,524	-0.34%
2020/12/28	0	0.00	7	38.37	39.05	-7	3,405	-0.21%
2020/12/25	2	37.30	2	37.50	37.30	0	3,293	0.00%
2020/12/24	0	0.00	20	37.41	37.60	-20	3,282	-0.61%
2020/12/23	15	36.80	3	36.80	36.85	12	3,267	0.37%
2020/12/22	2	37.30	0	0.00	36.65	2	3,293	0.06%
2020/12/21	3	36.97	0	0.00	37.05	3	3,316	0.09%
2020/12/18	2	37.20	0	0.00	37.20	2	3,324	0.06%
2020/12/15	3	37.45	1	37.50	37.30	2	3,410	0.06%
2020/12/14	2	37.80	5	37.95	38.15	-3	3,439	-0.09%
2020/12/11	6	37.62	0	0.00	37.65	6	3,482	0.17%
2020/12/10	2	39.10	0	0.00	38.30	2	3,496	0.06%
2020/12/09	0	0.00	7	38.86	39.10	-7	3,514	-0.20%
2020/12/08	4	38.38	1	38.45	38.30	3	3,449	0.09%
2020/12/07	5	38.45	0	0.00	38.45	5	3,477	0.14%
2020/12/04	5	38.92	4	38.96	39.00	1	3,414	0.03%
2020/12/03	0	0.00	1	37.70	38.05	-1	3,220	-0.03%
2020/12/02	4.1	37.57	10	37.75	37.80	-6	3,301	-0.18%
2020/11/30	15	37.17	6	37.48	37.00	9	3,463	0.26%
2020/11/27	1	37.25	11	37.47	37.45	-10	3,488	-0.29%
2020/11/26	17	36.54	9	36.49	36.55	8	3,481	0.23%
2020/11/25	1	36.80	46	36.85	36.85	-45	3,460	-1.30%
2020/11/24	51	37.25	0	0.00	37.15	51	3,425	1.49%
2020/11/23	1	37.50	0	0.00	37.70	1	3,448	0.03%
2020/11/20	0	0.00	2	37.40	37.40	-2	3,480	-0.06%
2020/11/19	20	37.15	56	37.10	37.20	-36	3,507	-1.03%
2020/11/18	3	37.93	0	0.00	37.60	3	3,489	0.09%
2020/11/17	43	37.80	0	0.00	37.90	43	3,529	1.22%
2020/11/16	0	0.00	1	37.95	37.85	-1	3,631	-0.03%
2020/11/12	0	0.00	6	37.61	37.45	-6	4,008	-0.15%
2020/11/11	0	0.00	1	37.70	37.75	-1	4,167	-0.02%
2020/11/06	8	39.13	5	38.55	38.55	3	4,237	0.07%
2020/11/05	0	0.00	1	38.65	38.90	-1	4,239	-0.02%
2020/11/04	3	39.28	0	0.00	39.05	3	4,255	0.07%
2020/10/30	1	38.80	3	37.95	37.90	-2	4,263	-0.05%
2020/10/29	13	38.42	28	37.80	39.05	-15	4,282	-0.35%
2020/10/28	4	39.26	26	39.47	39.50	-22	4,318	-0.51%
2020/10/27	6	39.06	3	39.00	39.10	3	4,427	0.07%
2020/10/26	7	39.00	0	0.00	39.00	7	4,526	0.15%
2020/10/23	0	0.00	1	38.90	38.95	-1	4,544	-0.02%
2020/10/21	8	39.18	1	39.35	39.00	7	4,662	0.15%
2020/10/20	0	0.00	3	38.75	38.60	-3	4,646	-0.06%
2020/10/19	1	38.95	0	0.00	38.35	1	4,633	0.02%
2020/10/16	5	39.04	10	39.38	39.10	-5	4,603	-0.11%
2020/10/15	16	39.24	2	38.90	39.45	14	4,569	0.31%
2020/10/14	25	39.10	13	38.44	38.75	12	4,517	0.27%
2020/10/13	0	0.00	0.1	38.55	38.55	-0.1	4,346	0.00%
2020/10/12	3	37.98	4	37.66	38.65	-1	4,340	-0.02%
2020/10/07	0	0.00	1	38.20	38.00	-1	4,419	-0.02%
2020/10/05	2	38.10	4	37.94	37.75	-2	4,611	-0.04%
2020/09/30	0	0.00	4	37.15	37.00	-4	4,620	-0.09%
2020/09/25	0	0.00	2	36.30	35.30	-2	4,643	-0.04%
2020/09/24	2	36.15	0	0.00	36.25	2	4,616	0.04%
2020/09/23	2	37.00	0	0.00	37.05	2	4,580	0.04%
2020/09/22	25	36.39	76	36.61	36.55	-51	4,576	-1.11%
2020/09/21	55	37.77	15	37.57	37.40	40	4,539	0.88%
2020/09/18	4	38.51	55.3	38.30	38.45	-51.3	4,530	-1.13%
2020/09/17	3	38.85	8.6	38.77	38.90	-5.6	4,528	-0.12%
2020/09/16	9	38.46	6	38.44	38.25	3	4,499	0.07%
2020/09/15	4	37.96	6	38.02	38.20	-2	4,456	-0.04%
2020/09/14	12	37.27	12	37.86	37.90	0	4,497	0.00%
2020/09/11	1	36.75	0	0.00	36.95	1	4,492	0.02%
2020/09/10	5	37.60	1	37.80	36.70	4	4,469	0.09%
2020/09/08	69	37.42	19	36.84	37.45	50	4,383	1.14%
2020/09/07	20	37.43	72	37.32	37.00	-52	4,348	-1.20%
2020/09/04	8	37.52	3.1	37.92	38.40	4.9	4,253	0.11%
2020/09/03	1	37.05	3	37.38	37.35	-2	4,080	-0.05%
2020/09/02	3	36.35	0	0.00	36.65	3	4,003	0.07%
2020/09/01	54	35.69	0	0.00	35.70	54	3,962	1.36%
2020/08/28	1	35.10	1	35.15	35.20	0	3,934	0.00%
2020/08/27	2	36.05	0	0.00	35.65	2	3,946	0.05%
2020/08/26	3	35.45	0	0.00	35.50	3	3,936	0.08%
2020/08/25	2	35.75	5	35.80	35.55	-3	3,915	-0.08%
2020/08/24	0	0.00	1	35.85	35.30	-1	3,968	-0.03%
2020/08/21	8	35.18	0	0.00	35.20	8	3,952	0.20%
2020/08/20	7	34.89	4	34.99	34.45	3	3,878	0.08%
2020/08/19	0	0.00	6	37.73	36.90	-6	3,757	-0.16%
2020/08/18	30	37.99	263	38.87	38.00	-233	3,648	-6.39%	大賣/鉅額交易
2020/08/17	257	38.80	2	38.80	38.80	255	3,391	7.52%	大買/鉅額交易
2020/08/14	5	34.99	17	34.72	35.30	-12	3,229	-0.37%
2020/08/13	6	34.18	0	0.00	34.55	6	3,183	0.19%
2020/08/12	0	0.00	1	33.70	34.20	-1	3,157	-0.03%
2020/08/11	0	0.00	1	33.90	33.65	-1	3,142	-0.03%
2020/08/10	17	34.59	9	34.56	34.40	8	3,160	0.25%
2020/08/07	1	33.70	1	33.90	33.80	0	3,162	0.00%
2020/08/06	1	34.00	50	33.92	33.95	-49	3,154	-1.55%
2020/08/05	7	34.45	0	0.00	34.15	7	3,154	0.22%
2020/08/04	50	33.83	1	34.35	33.85	49	3,126	1.57%
2020/08/03	2	35.50	2	35.50	35.65	0	3,092	0.00%
2020/07/31	6	35.92	2	35.70	36.30	4	3,028	0.13%
2020/07/30	5	34.80	1	35.00	34.75	4	2,899	0.14%
2020/07/29	2.5	33.76	0	0.00	34.00	2.5	2,865	0.09%
2020/07/28	17	34.29	49	34.34	33.60	-32	2,934	-1.09%
2020/07/27	16	34.10	4.1	33.88	33.00	11.9	2,852	0.42%
2020/07/24	0	0.00	1	33.70	32.70	-1	2,834	-0.04%
2020/07/22	0	0.00	1	33.55	33.60	-1	2,969	-0.03%
2020/07/21	4	33.45	0	0.00	33.50	4	3,000	0.13%
2020/07/20	0	0.00	4	31.95	32.75	-4	2,997	-0.13%
2020/07/17	0	0.00	15	32.90	32.45	-15	3,018	-0.50%
2020/07/16	18	33.50	0	0.00	33.15	18	3,020	0.60%
2020/07/15	2	34.08	42	34.33	33.80	-40	3,032	-1.32%
2020/07/14	52	33.80	0.3	33.70	33.70	51.7	3,001	1.72%
2020/07/13	63	33.82	2	33.45	34.50	61	2,945	2.07%
2020/07/10	0	0.00	1	33.20	33.60	-1	2,825	-0.04%
2020/07/06	3	32.25	0	0.00	32.30	3	2,748	0.11%
2020/07/03	0	0.00	5	31.80	31.75	-5	2,777	-0.18%
2020/07/02	1	31.65	0	0.00	31.85	1	2,813	0.04%
2020/07/01	0	0.00	1	31.65	31.65	-1	2,840	-0.04%
2020/06/22	0	0.00	1	31.75	32.10	-1	2,870	-0.03%
2020/06/19	10	32.73	16	32.51	32.00	-6	2,894	-0.21%
2020/06/18	4	33.08	2	33.60	33.75	2	2,825	0.07%
2020/06/16	10	32.00	0	0.00	31.80	10	2,879	0.35%
2020/06/10	1	33.45	5	33.54	33.30	-4	2,990	-0.13%
2020/06/08	0	0.00	10	33.40	33.20	-10	3,061	-0.33%
2020/06/03	3	32.65	0	0.00	32.70	3	3,082	0.10%
2020/06/01	0	0.00	4	31.80	32.10	-4	3,077	-0.13%
2020/05/27	2	31.30	10	31.20	31.25	-8	3,097	-0.26%
2020/05/26	12	31.78	2	31.35	31.25	10	3,126	0.32%
2020/05/25	0	0.00	1	30.90	31.50	-1	3,129	-0.03%
2020/05/20	4	32.60	0	0.00	32.45	4	3,124	0.13%
2020/05/19	1	31.70	0	0.00	31.70	1	3,138	0.03%
2020/05/15	0	0.00	18	32.74	32.10	-18	3,148	-0.57%
2020/05/14	2	33.90	6	32.65	32.65	-4	3,127	-0.13%
2020/05/11	2	34.30	1	34.05	34.10	1	3,142	0.03%
2020/05/08	1	34.20	1	34.40	34.10	0	3,157	0.00%
2020/05/07	3	34.35	15	34.45	34.35	-12	3,192	-0.38%
2020/05/06	3	33.20	3	33.23	33.10	0	3,244	0.00%
2020/05/05	13	33.80	1	33.40	33.50	12	3,243	0.37%
2020/05/04	8	33.66	9	33.58	33.95	-1	3,264	-0.03%
2020/04/30	2	32.40	0	0.00	32.60	2	3,207	0.06%
2020/04/29	9	32.19	3	32.00	32.40	6	3,221	0.19%
2020/04/28	12.2	31.88	0	0.00	32.30	12.2	3,223	0.38%
2020/04/27	4	32.45	2	32.58	32.35	2	3,271	0.06%
2020/04/22	1	30.20	0	0.00	30.05	1	3,239	0.03%
2020/04/21	0	0.00	3	29.50	29.15	-3	3,381	-0.09%
2020/04/16	9	28.81	2	28.85	28.90	7	3,396	0.21%
2020/04/09	0	0.00	3	27.60	27.30	-3	3,387	-0.09%
2020/04/07	0	0.00	20	26.70	26.70	-20	3,323	-0.60%
2020/03/27	5	25.00	0	0.00	24.20	5	3,302	0.15%
2020/03/25	1	24.55	13	24.20	24.20	-12	3,244	-0.37%
2020/03/24	1	22.20	1	21.90	22.65	0	3,227	0.00%
2020/03/23	2	21.25	0	0.00	20.70	2	3,232	0.06%
2020/03/19	12	21.28	0	0.00	21.15	12	3,217	0.37%
2020/03/18	23	23.82	1	24.10	23.50	22	3,180	0.69%
2020/03/17	1	25.40	5	25.51	24.70	-4	3,150	-0.13%
2020/03/16	1	27.40	0	0.00	25.85	1	3,130	0.03%
2020/03/13	1	25.90	22	26.05	26.90	-21	3,125	-0.67%
2020/03/12	2	29.13	0	0.00	28.60	2	3,079	0.06%
2020/03/06	3	33.20	0	0.00	33.00	3	3,168	0.09%
2020/03/04	5	32.30	0	0.00	32.35	5	3,171	0.16%
2020/03/03	7	32.57	1	32.50	33.20	6	3,124	0.19%
2020/03/02	1	31.80	0	0.00	32.60	1	3,114	0.03%
2020/02/26	1	33.70	1	33.25	33.10	0	3,182	0.00%
2020/02/24	1	33.80	0	0.00	33.75	1	3,320	0.03%
2020/02/17	0	0.00	4	35.60	35.40	-4	4,009	-0.10%
2020/02/13	1	35.80	0	0.00	35.40	1	4,359	0.02%
2020/02/12	0	0.00	2	36.00	36.10	-2	4,336	-0.05%
2020/02/10	1	34.20	0	0.00	34.15	1	4,283	0.02%
2020/02/07	1	35.85	0	0.00	35.00	1	4,237	0.02%
2020/02/05	0	0.00	4	38.26	38.05	-4	4,120	-0.10%
2020/02/04	1	37.80	1	37.75	37.85	0	4,018	0.00%
2020/02/03	2	36.05	0	0.00	36.60	2	3,977	0.05%
2020/01/31	2.2	37.73	0	0.00	37.80	2.2	3,945	0.05%
2020/01/30	1	36.40	3	36.85	36.95	-2	3,919	-0.05%
2020/01/20	0	0.00	1	38.40	38.70	-1	3,834	-0.03%
2020/01/17	0	0.00	7	39.00	38.85	-7	3,831	-0.18%
2020/01/16	1	39.10	4	39.01	39.50	-3	3,820	-0.08%
2020/01/15	18	38.45	7	38.65	38.30	11	3,794	0.29%
2020/01/14	3	36.47	2	36.25	37.00	1	3,614	0.03%
2020/01/13	1	35.70	3	35.57	36.10	-2	3,556	-0.06%
2020/01/09	3	34.60	2	35.10	35.35	1	3,533	0.03%
2020/01/08	2	34.25	0	0.00	34.35	2	3,486	0.06%
2020/01/07	0	0.00	4	34.66	34.70	-4	3,479	-0.11%
2020/01/03	0	0.00	21	34.75	35.20	-21	3,476	-0.60%
2019/12/31	2	34.75	2	34.75	34.75	0	3,433	0.00%
2019/12/27	4	34.41	0	0.00	34.40	4	3,416	0.12%
2019/12/26	6	35.30	4	35.03	34.85	2	3,412	0.06%
2019/12/25	0	0.00	2	34.00	34.20	-2	3,368	-0.06%
2019/12/24	1	34.00	7	33.79	33.85	-6	3,363	-0.18%
2019/12/23	2	34.70	0	0.00	34.65	2	3,335	0.06%
2019/12/19	8	34.81	0	0.00	34.80	8	3,292	0.24%
2019/12/17	0	0.00	5	34.94	35.60	-5	3,230	-0.15%
2019/12/16	2	34.48	1	34.65	34.70	1	3,152	0.03%
2019/12/11	0	0.00	2	34.65	34.70	-2	3,072	-0.07%
2019/12/05	1	34.10	3	34.35	34.10	-2	3,019	-0.07%
2019/12/04	8	34.58	0	0.00	34.10	8	3,004	0.27%
2019/12/03	1	33.70	5	33.85	34.85	-4	2,933	-0.14%
2019/11/29	0	0.00	2	33.25	33.30	-2	2,796	-0.07%
2019/11/27	3	33.65	3	33.63	33.80	0	2,758	0.00%
2019/11/26	8	33.33	3	33.48	33.10	5	2,710	0.18%
2019/11/25	7	33.89	2	33.95	34.00	5	2,617	0.19%
2019/11/21	22	32.66	0	0.00	33.00	22	2,439	0.90%
2019/11/20	31	32.20	56	32.46	32.90	-25	2,362	-1.06%
2019/11/19	0	0.00	2.1	32.37	32.50	-2.1	2,265	-0.09%
2019/11/18	3	31.95	2	31.95	32.20	1	2,170	0.05%
2019/11/15	1	31.50	2	31.00	31.75	-1	2,042	-0.05%
2019/11/14	16	31.46	17	31.40	31.50	-1	1,920	-0.05%
2019/11/13	2	29.60	1	29.60	29.75	1	1,557	0.06%
2019/11/12	38	29.38	18	29.10	29.95	20	1,466	1.36%
2019/11/11	1	28.00	0	0.00	28.15	1	1,158	0.09%
2019/11/08	1	28.60	0	0.00	28.35	1	1,144	0.09%
2019/11/05	0	0.00	1	28.50	28.50	-1	1,084	-0.09%
2019/10/30	0	0.00	2	28.43	28.30	-2	1,082	-0.18%
2019/10/24	1	28.25	0	0.00	28.35	1	1,124	0.09%
2019/10/23	0	0.00	2	27.78	27.70	-2	1,083	-0.18%
2019/10/17	0	0.00	11	27.05	27.15	-11	963	-1.14%
2019/10/14	2	26.83	0	0.00	26.65	2	936	0.21%
2019/10/09	0	0.00	4	27.10	26.85	-4	916	-0.44%
2019/10/07	1	27.35	0	0.00	27.35	1	896	0.11%
2019/10/03	1	27.50	5	27.50	27.55	-4	896	-0.45%
2019/10/02	3	27.75	0	0.00	27.55	3	893	0.34%
2019/09/23	2	29.05	2	29.03	28.90	0	841	0.00%
2019/09/20	2	29.05	0	0.00	29.00	2	849	0.24%
2019/09/17	1	28.65	0	0.00	28.65	1	840	0.12%
2019/09/16	2	29.05	0	0.00	28.85	2	843	0.24%
2019/09/11	1	28.85	1	29.05	28.70	0	840	0.00%
2019/09/06	1	28.15	0	0.00	28.30	1	783	0.13%
2019/09/04	0	0.00	40	27.75	27.90	-40	740	-5.40%
2019/09/02	1	27.85	0	0.00	27.90	1	720	0.14%
2019/08/23	1	28.35	0	0.00	28.10	1	684	0.15%
2019/08/16	0	0.00	3	27.15	27.45	-3	681	-0.44%
2019/08/05	0	0.00	7	27.40	27.20	-7	713	-0.98%
2019/08/02	0	0.00	2	28.10	28.00	-2	706	-0.28%
2019/07/31	43	30.20	0	0.00	30.05	43	703	6.11%
2019/07/30	6	30.50	4	30.88	30.55	2	674	0.30%
2019/07/25	0	0.00	3	29.65	29.65	-3	607	-0.49%
2019/07/24	0	0.00	1	29.55	29.55	-1	615	-0.16%
2019/07/22	4	29.49	0	0.00	29.25	4	628	0.64%
2019/07/08	0	0.00	2	29.15	29.15	-2	986	-0.20%
2019/07/03	0	0.00	1	29.35	29.40	-1	1,016	-0.10%
2019/07/02	1	29.25	0	0.00	29.30	1	1,040	0.10%
2019/06/10	2	28.35	0	0.00	28.35	2	1,096	0.18%
2019/05/31	0	0.00	1	28.30	28.35	-1	1,147	-0.09%
2019/05/13	1	28.00	16	28.39	28.00	-15	1,257	-1.19%
2019/05/10	1	28.95	0	0.00	28.80	1	1,253	0.08%
2019/05/06	1	30.05	0	0.00	29.95	1	1,217	0.08%
2019/05/03	0	0.00	1	30.65	30.60	-1	1,195	-0.08%
2019/04/30	0	0.00	2	30.25	30.90	-2	1,192	-0.17%
2019/04/29	1	30.25	1	30.60	30.25	0	1,182	0.00%
2019/04/19	0	0.00	17	31.57	31.50	-17	1,111	-1.53%
2019/04/18	17	30.98	1	31.30	30.65	16	1,035	1.54%
2019/04/17	0	0.00	2	30.45	30.90	-2	1,002	-0.20%
2019/04/16	8	29.56	0	0.00	29.80	8	954	0.84%
2019/04/15	1	30.35	0	0.00	29.60	1	876	0.11%
2019/04/12	2	30.43	0	0.00	30.35	2	812	0.25%
2019/04/11	2	31.00	5	31.10	31.00	-3	793	-0.38%
2019/04/09	0	0.00	1	31.90	31.60	-1	772	-0.13%
2019/04/08	2	31.58	5	31.10	31.60	-3	766	-0.39%
2019/04/03	1	31.00	0	0.00	31.00	1	751	0.13%
2019/04/02	0	0.00	6	31.16	31.35	-6	741	-0.81%
2019/04/01	0	0.00	2	31.00	31.05	-2	739	-0.27%
2019/03/27	0	0.00	1	31.50	31.50	-1	721	-0.14%
2019/03/26	3	31.70	0	0.00	31.65	3	723	0.41%
2019/03/21	5	32.60	0	0.00	32.55	5	716	0.70%
2019/03/19	2	31.98	0	0.00	32.10	2	711	0.28%
2019/03/15	0	0.00	1	31.95	31.55	-1	707	-0.14%
2019/03/14	1	32.65	0	0.00	32.10	1	701	0.14%
2019/03/13	1	32.75	0	0.00	32.65	1	706	0.14%
2019/03/07	0	0.00	5	32.00	31.95	-5	737	-0.68%
2019/03/06	0	0.00	3	31.50	31.95	-3	734	-0.41%
2019/02/25	1	31.30	0	0.00	31.10	1	736	0.14%
2019/02/20	6	32.74	0	0.00	31.45	6	726	0.83%
2019/01/22	3	31.00	0	0.00	31.20	3	677	0.44%
2019/01/16	0	0.00	3	30.05	30.40	-3	710	-0.42%
2019/01/10	1	29.65	0	0.00	29.70	1	769	0.13%
2019/01/08	1	29.25	0	0.00	29.30	1	796	0.13%
2019/01/04	0	0.00	5	28.90	28.90	-5	830	-0.60%
2018/12/28	3	29.65	0	0.00	29.55	3	893	0.34%
2018/12/25	0	0.00	1	29.55	29.30	-1	920	-0.11%
2018/12/21	1	29.90	0	0.00	29.80	1	961	0.10%
2018/12/19	5	29.68	0	0.00	30.00	5	969	0.52%
2018/12/05	0	0.00	2	30.45	30.40	-2	1,032	-0.19%
2018/12/03	0	0.00	10	31.43	31.30	-10	1,055	-0.95%
2018/11/29	10	31.10	1	31.15	31.05	9	1,023	0.88%
2018/11/28	0	0.00	3	30.30	30.80	-3	1,019	-0.29%
2018/11/23	0	0.00	2	28.80	28.85	-2	1,074	-0.19%
2018/11/21	0	0.00	2	29.40	29.35	-2	1,150	-0.17%
2018/11/20	0	0.00	5	29.05	29.05	-5	1,301	-0.38%
2018/11/16	0	0.00	1	28.65	28.70	-1	1,474	-0.07%
2018/11/09	0	0.00	6	26.90	26.95	-6	1,463	-0.41%
2018/11/07	1	27.40	5	27.20	27.50	-4	1,461	-0.27%
2018/11/05	2	28.05	0	0.00	27.05	2	1,469	0.14%
2018/11/01	1	27.25	7	27.15	27.25	-6	1,433	-0.42%
2018/10/31	7	26.66	0	0.00	26.60	7	1,424	0.49%
2018/10/19	2	28.20	0	0.00	28.30	2	1,534	0.13%
2018/10/17	1	28.00	0	0.00	28.00	1	1,508	0.07%
2018/10/12	10	28.39	0	0.00	28.35	10	1,487	0.67%
2018/10/11	0	0.00	1	28.45	28.20	-1	1,481	-0.07%
2018/10/08	0	0.00	2	30.85	31.05	-2	1,434	-0.14%
2018/10/03	2	31.83	0	0.00	31.75	2	1,436	0.14%
2018/10/02	1	31.55	0	0.00	31.55	1	1,426	0.07%
2018/10/01	1	31.20	0	0.00	31.95	1	1,416	0.07%
2018/09/28	1	31.30	0	0.00	31.20	1	1,416	0.07%
2018/09/27	1	31.25	2	31.20	31.30	-1	1,414	-0.07%
2018/09/26	1	31.15	2	31.35	31.15	-1	1,416	-0.07%
2018/09/20	10	30.25	0	0.00	30.25	10	1,482	0.67%
2018/09/19	2	30.40	0	0.00	30.40	2	1,524	0.13%
2018/09/17	1	30.60	0	0.00	30.60	1	1,572	0.06%
2018/09/11	0	0.00	1	31.00	30.90	-1	1,642	-0.06%
2018/09/10	0	0.00	2	30.25	30.20	-2	1,629	-0.12%
2018/09/07	0	0.00	3	30.70	30.40	-3	1,615	-0.19%
2018/08/30	0	0.00	1	31.60	31.80	-1	1,574	-0.06%
2018/08/28	0	0.00	1	31.30	31.10	-1	1,543	-0.06%
2018/08/27	3	30.37	0	0.00	31.20	3	1,500	0.20%
2018/08/24	3	32.68	4	31.68	31.50	-1	1,371	-0.07%
2018/08/23	0	0.00	1	34.35	35.00	-1	1,245	-0.08%
2018/08/22	1	35.10	0	0.00	35.15	1	1,221	0.08%
2018/08/21	1	35.00	0	0.00	35.15	1	1,226	0.08%
2018/08/20	1	35.00	0	0.00	35.00	1	1,229	0.08%
2018/08/14	1	35.80	0	0.00	35.80	1	1,234	0.08%
2018/08/10	0	0.00	1	36.95	36.80	-1	1,241	-0.08%
2018/08/09	1	37.05	0	0.00	37.10	1	1,247	0.08%
2018/08/08	1	37.30	0	0.00	37.20	1	1,266	0.08%
2018/08/06	0	0.00	1	37.40	37.40	-1	1,292	-0.08%
2018/07/31	0	0.00	6	39.81	40.30	-6	1,237	-0.48%
2018/07/26	3	39.75	0	0.00	39.75	3	1,167	0.26%
2018/07/24	2	39.05	0	0.00	39.15	2	1,157	0.17%
2018/07/16	2	38.85	1	39.00	38.85	1	1,176	0.09%
2018/07/11	1	37.25	0	0.00	37.20	1	1,174	0.09%
2018/07/09	1	37.20	0	0.00	37.40	1	1,180	0.08%
2018/07/06	1	37.00	2	37.00	37.00	-1	1,185	-0.08%
2018/07/02	1	38.40	0	0.00	38.90	1	1,160	0.09%
2018/06/29	1	39.20	0	0.00	38.40	1	1,148	0.09%
2018/06/28	4	39.80	0	0.00	39.45	4	1,089	0.37%
2018/06/27	3	40.87	0	0.00	40.75	3	1,041	0.29%
2018/06/26	1	40.00	14	40.05	40.10	-13	1,001	-1.30%
2018/06/25	1	41.00	0	0.00	41.00	1	987	0.10%
2018/06/22	1	41.55	1	41.50	40.50	0	967	0.00%
2018/06/14	1	40.85	0	0.00	40.80	1	921	0.11%
2018/06/13	3	41.00	1	40.90	40.90	2	915	0.22%
2018/06/11	0	0.00	2	41.10	41.05	-2	935	-0.21%
2018/06/08	1	41.45	0	0.00	41.40	1	934	0.11%
2018/06/05	1	41.40	1	41.35	41.15	0	937	0.00%
2018/06/04	2	41.15	7	41.09	41.10	-5	921	-0.54%
2018/05/25	2	40.00	0	0.00	39.85	2	1,066	0.19%
2018/05/21	0	0.00	4	39.33	39.55	-4	1,139	-0.35%
2018/05/17	0	0.00	5	39.55	39.50	-5	1,156	-0.43%
2018/05/15	1	40.20	0	0.00	39.80	1	1,159	0.09%
2018/05/14	5	40.60	0	0.00	40.45	5	1,206	0.41%
2018/05/11	1	40.55	20	40.45	40.55	-19	1,223	-1.55%
2018/05/08	0	0.00	1	40.75	41.10	-1	1,320	-0.08%
2018/05/07	2	40.00	1	40.35	40.20	1	1,323	0.08%
2018/05/03	1	41.70	0	0.00	41.55	1	1,287	0.08%
2018/04/23	0	0.00	30	43.78	43.45	-30	1,314	-2.28%
2018/04/20	1	43.40	0	0.00	43.35	1	1,306	0.08%
2018/04/19	5	43.55	30	43.55	43.50	-25	1,315	-1.90%
2018/04/18	0	0.00	0.1	43.55	43.40	-0.1	1,344	-0.01%
2018/04/13	1	44.15	0	0.00	44.20	1	1,330	0.08%
2018/04/09	1	44.45	0	0.00	44.40	1	1,355	0.07%
2018/04/03	0	0.00	13	44.40	44.60	-13	1,358	-0.96%
2018/04/02	2	45.05	1.2	44.92	44.90	0.8	1,366	0.06%
2018/03/27	0	0.00	1	45.25	45.25	-1	1,392	-0.07%
2018/03/23	1	44.20	0	0.00	44.10	1	1,396	0.07%
2018/03/22	1	44.85	0	0.00	44.80	1	1,382	0.07%
2018/03/20	1	45.05	1	45.00	45.15	0	1,419	0.00%
2018/03/16	1	45.20	0	0.00	45.00	1	1,442	0.07%
2018/03/13	1	45.85	0	0.00	45.85	1	1,458	0.07%
2018/03/12	0	0.00	1	45.80	45.70	-1	1,478	-0.07%
2018/03/09	0	0.00	6	45.60	45.85	-6	1,520	-0.39%
2018/03/06	17	46.72	4	46.20	46.20	13	1,572	0.83%
2018/03/05	7	47.54	7	46.68	46.60	0	1,588	0.00%
2018/03/02	6	47.53	4	47.21	47.55	2	1,589	0.13%
2018/03/01	5	46.53	4	47.50	47.50	1	1,521	0.07%
2018/02/26	1	45.80	0	0.00	45.75	1	1,505	0.07%
2018/02/23	0	0.00	5	46.45	45.80	-5	1,542	-0.32%
2018/02/22	1	46.10	0	0.00	46.10	1	1,568	0.06%
2018/02/21	0	0.00	1	45.60	45.85	-1	1,608	-0.06%
2018/02/12	0	0.00	1	45.00	44.70	-1	1,606	-0.06%
2018/02/09	1	43.75	4	43.80	43.80	-3	1,633	-0.18%
2018/02/07	2	45.40	2	44.95	45.05	0	1,675	0.00%
2018/02/06	22	44.45	1	45.05	44.95	21	1,732	1.21%
2018/02/02	1	46.20	0	0.00	46.00	1	1,776	0.06%
2018/02/01	5	46.00	0	0.00	45.80	5	1,866	0.27%
2018/01/31	15	45.83	1	45.65	45.80	14	1,988	0.70%
2018/01/30	5	45.45	0	0.00	45.15	5	2,339	0.21%
2018/01/29	1	45.30	2	45.25	45.10	-1	2,473	-0.04%
2018/01/24	5	44.95	0	0.00	45.15	5	2,482	0.20%
2018/01/23	12	45.64	0	0.00	45.20	12	2,479	0.48%
2018/01/22	5	45.70	1	45.35	45.65	4	2,482	0.16%
2018/01/19	1	45.75	0	0.00	45.50	1	2,509	0.04%
2018/01/18	0	0.00	2	46.00	45.45	-2	2,511	-0.08%
2018/01/17	2	45.28	0	0.00	45.30	2	2,527	0.08%
2018/01/16	1	45.20	0	0.00	45.30	1	2,543	0.04%
2018/01/09	1	45.10	0	0.00	45.25	1	2,537	0.04%
2018/01/08	0	0.00	2	45.28	45.40	-2	2,550	-0.08%
2018/01/04	1	45.45	0	0.00	45.45	1	2,558	0.04%
2018/01/03	0	0.00	1	45.15	45.10	-1	2,554	-0.04%
2018/01/02	0	0.00	1	45.10	45.25	-1	2,557	-0.04%