億光 (2393)-元大-蘆洲券商分點個股進出

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
61.7
漲跌
▲2.4
漲幅
+4.05%
成交量
4,325張
產業
上市光電類股
635人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

億光 (2393)籌碼相關－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/04/24	5	61.68	15	61.69	61.70	-10	2,344	-0.43%
2024/04/23	4	59.93	8	60.03	59.30	-4	2,299	-0.17%
2024/04/22	15	58.03	10	58.47	57.90	5	2,261	0.22%
2024/04/19	6	60.90	0.1	61.10	59.90	5.9	2,188	0.27%
2024/04/18	20	60.40	21	62.09	62.40	-1	2,125	-0.05%
2024/04/17	0	0.00	5	60.50	60.80	-5	2,068	-0.24%
2024/04/16	4	60.20	5.5	59.89	59.80	-1.5	2,027	-0.07%
2024/04/15	2	61.10	1.1	61.07	60.90	0.9	1,976	0.04%
2024/04/12	2	60.60	0	0.00	60.70	2	1,949	0.10%
2024/04/11	5	61.10	2.4	61.19	60.80	2.6	1,952	0.13%
2024/04/10	3	60.70	12.5	60.70	61.50	-9.5	1,893	-0.50%
2024/04/09	8	58.35	6	58.55	58.10	2	1,769	0.11%
2024/04/08	1.6	56.80	3.5	56.89	57.50	-1.9	1,718	-0.11%
2024/04/03	2	54.95	10	54.73	55.00	-8	1,702	-0.47%
2024/04/02	1	54.20	0	0.00	54.40	1	1,668	0.06%
2024/04/01	0	54.00	0	0.00	54.10	0	1,666	0.00%
2024/03/29	0	0.00	1	54.00	53.60	-1	1,662	-0.06%
2024/03/27	1	54.00	1	54.10	54.00	0	1,677	0.00%
2024/03/26	1	53.50	5	53.90	53.70	-4	1,660	-0.24%
2024/03/25	8	54.33	0	0.00	54.00	8	1,644	0.49%
2024/03/21	0	0.00	1	53.30	53.50	-1	1,577	-0.06%
2024/03/20	1	54.00	1	54.20	53.40	0	1,561	0.00%
2024/03/19	0	0.00	1	53.60	53.40	-1	1,533	-0.07%
2024/03/18	3	53.17	3	53.43	53.40	0	1,522	0.00%
2024/03/15	3	53.50	1	53.70	53.10	2	1,503	0.13%
2024/03/14	5	53.10	4	53.23	53.30	1	1,465	0.07%
2024/03/13	2	52.30	3	52.50	52.50	-1	1,403	-0.07%
2024/03/12	1	51.30	1	51.60	52.10	0	1,376	0.00%
2024/03/11	1	50.90	0	0.00	51.30	1	1,372	0.07%
2024/03/08	0	0.00	1	51.40	50.80	-1	1,378	-0.07%
2024/03/07	1	51.60	11	52.09	51.50	-10	1,355	-0.74%
2024/03/06	0	51.50	0	0.00	51.50	0	1,353	0.00%
2024/03/05	0	0.00	1	51.70	51.30	-1	1,356	-0.07%
2024/03/04	0.3	51.60	0	0.00	51.40	0.3	1,350	0.03%
2024/03/01	0	0.00	1.5	51.63	51.70	-1.5	1,331	-0.11%
2024/02/27	1.7	50.61	1	50.80	50.30	0.7	1,275	0.05%
2024/02/26	0.5	50.20	0	0.00	50.40	0.5	1,271	0.04%
2024/02/23	0	0.00	1	50.50	50.10	-1	1,274	-0.08%
2024/02/20	2	49.92	1	49.90	49.75	1	1,274	0.08%
2024/02/02	0	48.46	0	0.00	48.20	0	1,226	0.00%
2024/02/01	0	0.00	3	48.75	48.70	-3	1,211	-0.25%
2024/01/30	0	0.00	1	48.40	48.50	-1	1,213	-0.08%
2024/01/29	1	48.50	0	0.00	48.50	1	1,207	0.08%
2024/01/24	2	49.45	0	0.00	49.05	2	1,185	0.17%
2024/01/23	0	0.00	2	49.55	49.05	-2	1,177	-0.17%
2024/01/22	0	0.00	1	48.25	48.60	-1	1,157	-0.09%
2024/01/19	1.5	47.85	0	0.00	48.00	1.5	1,146	0.13%
2024/01/18	1	47.20	1	47.50	47.75	0	1,148	0.00%
2024/01/16	1	47.80	0	0.00	48.10	1	1,137	0.09%
2024/01/15	0	0.00	1	48.80	48.75	-1	1,125	-0.09%
2024/01/12	1	49.05	0	0.00	48.75	1	1,137	0.09%
2024/01/11	0	0.00	1	49.40	49.70	-1	1,128	-0.09%
2024/01/08	1	48.65	0	0.00	48.50	1	1,185	0.08%
2024/01/05	7	49.76	0	0.00	48.80	7	1,173	0.60%
2024/01/04	0	0.00	1	49.80	50.20	-1	1,128	-0.09%
2024/01/03	1	49.80	0	0.00	49.70	1	1,141	0.09%
2024/01/02	6	49.90	1	50.10	50.30	5	1,133	0.44%
2023/12/29	9	49.91	4.5	49.48	50.00	4.5	1,095	0.41%
2023/12/28	1	48.35	0	0.00	48.20	1	1,021	0.10%
2023/12/25	0	0.00	1	48.60	48.40	-1	1,003	-0.10%
2023/12/12	1	46.70	0	0.00	46.70	1	923	0.11%
2023/11/29	0	0.00	1	46.75	46.70	-1	859	-0.12%
2023/11/28	0.1	46.70	0	0.00	46.75	0.1	855	0.01%
2023/11/24	0	0.00	1	46.60	46.60	-1	860	-0.12%
2023/11/23	1	46.95	0	0.00	46.95	1	850	0.12%
2023/11/17	1	45.50	0	0.00	45.60	1	844	0.12%
2023/11/06	0	0.00	1	45.55	45.55	-1	985	-0.10%
2023/11/03	0	0.00	1	45.15	45.25	-1	990	-0.10%
2023/11/02	1	44.85	0	0.00	45.05	1	997	0.10%
2023/11/01	0	0.00	1	44.30	44.35	-1	1,003	-0.10%
2023/10/31	3	44.63	0	0.00	44.30	3	1,025	0.29%
2023/10/18	1	43.10	0	0.00	43.50	1	1,291	0.08%
2023/10/17	0.1	44.60	0	0.00	43.90	0.1	1,250	0.01%
2023/10/12	0	0.00	2	44.95	45.25	-2	1,277	-0.16%
2023/10/11	1	44.85	0	0.00	44.85	1	1,287	0.08%
2023/10/06	1	45.70	0	0.00	45.75	1	1,283	0.08%
2023/10/05	0.5	46.15	0	0.00	46.15	0.5	1,302	0.04%
2023/10/04	1	46.20	0	0.00	46.15	1	1,323	0.08%
2023/10/03	3	46.70	0	0.00	46.70	3	1,350	0.22%
2023/09/20	0	0.00	2	47.55	47.15	-2	1,670	-0.12%
2023/09/19	0.2	47.75	30	47.79	47.60	-29.8	1,692	-1.76%
2023/09/18	0.1	48.05	0	0.00	48.10	0.1	1,743	0.01%
2023/09/15	1	47.65	1	48.40	48.45	0	1,774	0.00%
2023/09/14	0	0.00	1	47.65	47.65	-1	1,774	-0.06%
2023/09/13	1	47.80	2	47.75	47.85	-1	1,777	-0.06%
2023/09/12	1	47.50	1	47.25	47.50	0	1,801	0.00%
2023/09/08	30	47.50	1	47.35	47.50	29	1,835	1.58%
2023/09/07	1	47.55	0	0.00	47.75	1	1,875	0.05%
2023/09/01	1	46.50	0	0.00	46.60	1	2,014	0.05%
2023/08/31	0.1	46.05	0	0.00	45.90	0.1	2,058	0.00%
2023/08/29	1	45.95	0	0.00	46.00	1	2,114	0.05%
2023/08/24	0.1	46.30	0	0.00	46.35	0.1	2,196	0.00%
2023/08/23	2	46.18	2	46.58	46.40	0	2,223	0.00%
2023/08/22	6	45.73	6	45.45	45.40	0	2,219	0.00%
2023/08/21	1.1	45.84	0	0.00	45.20	1.1	2,227	0.05%
2023/08/17	0	0.00	2	47.05	48.15	-2	2,231	-0.09%
2023/08/16	4	47.38	8	47.31	47.10	-4	2,246	-0.18%
2023/08/14	0	0.00	1	48.85	48.30	-1	2,528	-0.04%
2023/08/09	0	0.00	1	49.00	48.65	-1	2,629	-0.04%
2023/08/08	5	48.62	0	0.00	48.55	5	2,651	0.19%
2023/08/07	1	48.75	0	0.00	48.75	1	2,697	0.04%
2023/08/04	2.3	48.92	0	0.00	49.00	2.3	2,695	0.09%
2023/08/02	1	48.55	0	0.00	48.60	1	2,674	0.04%
2023/08/01	0.5	51.80	3	51.23	51.20	-2.5	2,623	-0.10%
2023/07/31	9	51.81	0	0.00	51.90	9	2,566	0.35%
2023/07/28	1	52.20	2	52.10	52.10	-1	2,505	-0.04%
2023/07/27	1	52.50	0	0.00	52.50	1	2,476	0.04%
2023/07/26	1	53.10	0.1	52.10	51.90	0.9	2,461	0.04%
2023/07/25	2	52.70	0	0.00	52.50	2	2,442	0.08%
2023/07/24	0	0.00	10	52.00	52.10	-10	2,422	-0.41%
2023/07/21	0	0.00	0.1	52.80	52.70	-0.1	2,404	0.00%
2023/07/18	1	53.70	1	53.20	53.60	0	2,352	0.00%
2023/07/17	1	54.20	0	0.00	54.20	1	2,317	0.04%
2023/07/14	10	54.00	2	53.80	53.80	8	2,308	0.35%
2023/07/13	2	53.65	6	54.07	53.50	-4	2,292	-0.17%
2023/07/12	8	54.73	1	54.50	54.20	7	2,270	0.31%
2023/07/11	7	54.23	2	54.20	54.30	5	2,242	0.22%
2023/07/10	0	0.00	13	53.05	53.10	-13	2,217	-0.59%
2023/07/07	0	0.00	2	53.50	53.20	-2	2,190	-0.09%
2023/07/06	3	54.13	3	54.43	54.40	0	2,152	0.00%
2023/07/05	2	53.30	36.1	53.19	53.50	-34.1	2,047	-1.67%
2023/07/04	2	51.85	0	0.00	52.00	2	1,962	0.10%
2023/07/03	3	51.90	10	51.90	52.20	-7	1,953	-0.36%
2023/06/30	0	0.00	2	51.25	51.70	-2	1,956	-0.10%
2023/06/28	0	0.00	3	51.03	51.10	-3	1,975	-0.15%
2023/06/27	3	50.47	2	51.00	49.90	1	1,943	0.05%
2023/06/26	1	50.50	6	50.85	51.20	-5	1,939	-0.26%
2023/06/21	2.6	49.89	1	50.00	50.10	1.6	1,929	0.08%
2023/06/19	2.2	48.91	1	48.90	48.95	1.2	1,892	0.06%
2023/06/16	0.3	48.95	2	49.23	48.95	-1.8	1,887	-0.09%
2023/06/15	1	50.40	0	0.00	49.85	1	1,858	0.05%
2023/06/14	2	49.95	12	50.01	50.30	-10	1,850	-0.54%
2023/06/13	2	49.50	0.1	49.75	50.00	1.9	1,831	0.11%
2023/06/12	0	0.00	0.1	48.65	48.55	-0.1	1,793	0.00%
2023/06/09	0	0.00	7	48.55	49.70	-7	1,772	-0.39%
2023/06/08	1	50.50	8	50.04	49.55	-7	1,748	-0.40%
2023/06/07	16	50.20	12	50.05	50.30	4	1,725	0.23%
2023/06/06	7	49.50	17	49.31	49.50	-10	1,665	-0.60%
2023/06/05	9	49.04	9	49.26	48.70	0	1,633	0.00%
2023/06/02	1	48.40	7	48.20	48.80	-6	1,603	-0.37%
2023/06/01	20.2	47.99	29	48.18	48.40	-8.8	1,590	-0.55%
2023/05/31	0	0.00	1	47.10	47.25	-1	1,537	-0.07%
2023/05/30	1	46.80	0.1	46.90	47.00	0.9	1,520	0.06%
2023/05/29	5	47.23	5	47.19	47.30	0	1,505	0.00%
2023/05/26	4	46.64	4	46.86	46.70	0	1,482	0.00%
2023/05/25	5	46.77	0	0.00	46.55	5	1,474	0.34%
2023/05/24	11.1	46.52	10	46.80	46.95	1.1	1,461	0.08%
2023/05/23	5	46.00	3	46.03	45.90	2	1,446	0.14%
2023/05/22	1	45.85	3	46.20	45.50	-2	1,437	-0.14%
2023/05/19	2	46.20	7	46.19	46.45	-5	1,406	-0.36%
2023/05/18	10	45.95	11	46.04	46.15	-1	1,324	-0.08%
2023/05/17	3	42.68	0	0.00	43.45	3	1,100	0.27%
2023/05/16	1	41.80	1	42.20	41.80	0	1,010	0.00%
2023/05/15	0	0.00	0.3	42.10	41.90	-0.3	995	-0.03%
2023/05/12	5	41.65	2	41.40	42.00	3	967	0.31%
2023/05/11	0	0.00	1	41.15	41.00	-1	953	-0.10%
2023/05/09	1	40.05	2	40.10	39.85	-1	918	-0.11%
2023/05/08	0	0.00	1	40.40	40.50	-1	926	-0.11%
2023/05/05	0	0.00	1	40.10	40.10	-1	931	-0.11%
2023/05/04	0	40.10	0	0.00	40.15	0	948	0.00%
2023/04/27	0	39.80	0	0.00	39.65	0	975	0.00%
2023/04/21	2	39.46	0	0.00	39.40	2	958	0.21%
2023/04/20	0	0.00	1	39.95	39.90	-1	951	-0.11%
2023/04/19	0	0.00	1	40.30	40.15	-1	948	-0.11%
2023/04/12	0	40.85	0	0.00	40.80	0	921	0.00%
2023/04/11	1	41.05	0	0.00	40.95	1	918	0.11%
2023/04/10	1.1	40.34	0	0.00	40.35	1.1	913	0.11%
2023/04/07	0	0.00	1	40.75	40.40	-1	913	-0.11%
2023/03/31	2	40.45	2	40.25	40.05	0	902	0.00%
2023/03/30	1	41.05	0	0.00	40.55	1	871	0.11%
2023/03/29	1	39.70	0	0.00	39.85	1	819	0.12%
2023/03/28	1	39.90	1	39.75	39.80	0	819	0.00%
2023/03/27	1	40.60	1	40.20	40.20	0	812	0.00%
2023/03/24	4	40.15	1.2	40.55	40.55	2.8	791	0.36%
2023/03/22	1	39.55	0	0.00	39.40	1	751	0.13%
2023/03/20	0	0.00	1	39.15	39.25	-1	741	-0.13%
2023/03/17	0	0.00	14	38.83	39.05	-14	737	-1.90%
2023/03/16	1	38.85	0	0.00	38.80	1	731	0.14%
2023/03/15	0	0.00	3	39.43	39.05	-3	726	-0.41%
2023/03/14	0	39.20	0	0.00	39.00	0	723	0.01%
2023/03/13	2	38.53	0	0.00	38.65	2	715	0.28%
2023/03/09	0	39.90	0	0.00	39.40	0	703	0.01%
2023/03/08	2.1	39.55	0	0.00	40.00	2.1	700	0.29%
2023/03/07	0	39.50	0.3	39.43	39.55	-0.2	686	-0.03%
2023/03/06	3	39.47	1	39.20	39.40	2	679	0.29%
2023/03/03	4	39.15	0	0.00	39.10	4	660	0.61%
2023/03/02	1	38.65	1	38.75	38.75	0	642	0.00%
2023/03/01	0	0.00	1	38.40	38.65	-1	641	-0.16%
2023/02/24	2	38.75	0	0.00	38.50	2	635	0.31%
2023/02/20	0	37.90	0	0.00	38.05	0	566	0.01%
2023/02/16	0	0.00	1	37.25	37.30	-1	564	-0.18%
2023/02/15	0	0.00	1	37.05	37.10	-1	570	-0.18%
2023/02/13	0.1	37.20	0	0.00	36.90	0.1	569	0.01%
2023/02/09	0.5	37.45	0	0.00	37.30	0.5	558	0.09%
2023/02/08	0.1	37.80	0	0.00	37.90	0.1	547	0.01%
2023/02/06	0	0.00	3	37.65	37.70	-3	525	-0.57%
2023/02/03	2	38.13	2	38.10	38.10	0	520	0.00%
2023/01/30	1	37.25	0	0.00	37.25	1	481	0.21%
2023/01/16	1	36.90	0	0.00	36.85	1	480	0.21%
2023/01/13	0	37.00	0	0.00	36.85	0	488	0.00%
2023/01/10	1	37.50	0	0.00	37.60	1	515	0.19%
2023/01/04	0	0.00	1	36.95	36.80	-1	532	-0.19%
2023/01/03	0	36.70	0	0.00	36.65	0	540	0.00%
2022/12/21	0	37.10	0	0.00	37.05	0	580	0.00%
2022/12/20	4	37.81	0	0.00	37.30	4	590	0.68%
2022/12/15	0	38.55	1	38.70	38.50	-1	617	-0.16%
2022/12/14	7	38.35	0	0.00	38.50	7	615	1.14%
2022/12/08	0	0.00	1	37.95	38.00	-1	622	-0.16%
2022/12/07	1	37.75	0	0.00	37.70	1	622	0.16%
2022/12/06	0	0.00	1	37.70	37.70	-1	620	-0.16%
2022/12/05	0	38.30	0	0.00	38.30	0	618	0.01%
2022/12/02	0	0.00	0.4	37.97	38.30	-0.4	617	-0.07%
2022/11/30	4	37.55	0	0.00	37.55	4	616	0.65%
2022/11/25	0	37.10	0	0.00	37.05	0	613	0.00%
2022/11/21	0	0.00	1	37.10	37.10	-1	636	-0.16%
2022/11/17	0	0.00	1	37.20	37.30	-1	642	-0.16%
2022/11/16	0.5	37.70	4	37.36	37.30	-3.5	656	-0.53%
2022/11/14	0	0.00	1	36.90	36.90	-1	663	-0.15%
2022/11/11	1	36.45	0	0.00	36.15	1	669	0.15%
2022/11/09	5.1	36.40	0	0.00	36.45	5.1	686	0.74%
2022/11/08	0	0.00	4	36.00	36.00	-4	704	-0.57%
2022/11/04	1	35.70	47	35.76	35.90	-46	776	-5.92%
2022/11/01	0	0.00	2	34.08	34.65	-2	794	-0.25%
2022/10/31	0	34.50	1	34.50	34.25	-1	796	-0.12%
2022/10/27	0	0.00	1	35.45	35.45	-1	899	-0.11%
2022/10/26	2	34.50	2	34.65	34.85	0	942	0.00%
2022/10/25	0	0.00	3	35.30	34.55	-3	967	-0.31%
2022/10/21	1	35.55	1	35.35	35.50	0	986	0.00%
2022/10/20	1.1	35.36	1	34.40	35.50	0.1	993	0.01%
2022/10/19	1	35.55	3	35.63	35.10	-2	979	-0.20%
2022/10/18	1	34.90	1	35.05	35.40	0	975	0.00%
2022/10/17	1	34.00	3	34.63	35.00	-2	981	-0.20%
2022/10/14	0	0.00	1	34.60	34.55	-1	987	-0.10%
2022/10/13	0	0.00	8	33.69	33.20	-8	1,001	-0.80%
2022/10/12	9	34.13	2	34.08	34.00	7	999	0.70%
2022/10/11	1	34.15	0	0.00	34.10	1	1,007	0.10%
2022/10/06	1.1	35.00	7	34.95	35.20	-5.9	1,046	-0.57%
2022/10/05	1	35.45	0	0.00	35.15	1	1,063	0.09%
2022/10/04	1	34.95	0	0.00	35.05	1	1,075	0.09%
2022/10/03	0	0.00	1	34.50	34.55	-1	1,081	-0.09%
2022/09/30	15	34.53	3	34.38	34.85	12	1,089	1.10%
2022/09/28	2	35.20	2	35.43	34.30	0	1,096	0.00%
2022/09/27	1	35.65	4	34.99	35.45	-3	1,090	-0.28%
2022/09/26	1	35.95	8	36.14	35.50	-7	1,087	-0.64%
2022/09/14	0.1	37.95	0	0.00	37.80	0.1	1,169	0.00%
2022/09/06	0	38.30	0	0.00	38.15	0	1,231	0.00%
2022/09/02	0.1	38.95	0	0.00	38.80	0.1	1,261	0.00%
2022/09/01	0	39.10	0	0.00	38.90	0	1,278	0.00%
2022/08/22	0	0.00	1	39.10	39.05	-1	1,299	-0.08%
2022/08/19	0	0.00	1	39.60	39.65	-1	1,296	-0.08%
2022/08/18	0	0.00	1	39.15	39.15	-1	1,288	-0.08%
2022/08/17	0.1	38.95	0	0.00	38.65	0.1	1,281	0.00%
2022/08/16	1	39.30	1.2	39.47	39.15	-0.2	1,266	-0.01%
2022/08/15	3	39.40	4	39.14	39.40	-1	1,265	-0.08%
2022/08/12	0	38.90	0	0.00	38.70	0	1,252	0.00%
2022/08/11	3	39.58	8	38.71	39.65	-5	1,239	-0.40%
2022/08/10	0.1	38.25	0	0.00	38.15	0.1	1,228	0.00%
2022/08/09	1.1	37.01	2	37.18	37.60	-0.9	1,245	-0.08%
2022/08/08	1	37.05	2	36.98	37.05	-1	1,254	-0.08%
2022/08/05	0	0.00	2	36.75	37.00	-2	1,284	-0.16%
2022/08/04	3	35.95	0.2	36.60	36.25	2.9	1,301	0.22%
2022/08/03	7	36.73	2.1	36.56	36.55	4.9	1,297	0.38%
2022/08/02	2	41.08	1	41.50	40.95	1	1,230	0.08%
2022/08/01	32	41.64	0	0.00	41.50	32	1,222	2.62%
2022/07/29	1	41.70	0	0.00	41.55	1	1,204	0.08%
2022/07/28	6	41.30	0	0.00	41.50	6	1,222	0.49%
2022/07/27	0.1	41.30	0	0.00	41.15	0.1	1,230	0.00%
2022/07/25	0	41.85	1.2	41.68	41.75	-1.1	1,263	-0.09%
2022/07/22	2	42.20	1	42.25	42.00	1	1,277	0.08%
2022/07/21	1	42.15	0	0.00	42.30	1	1,293	0.08%
2022/07/20	2	42.23	0	0.00	41.85	2	1,297	0.15%
2022/07/18	1	41.80	2	41.93	41.90	-1	1,314	-0.08%
2022/07/15	5	41.19	3	41.15	41.25	2	1,318	0.15%
2022/07/14	1	39.05	2	39.30	39.60	-1	1,310	-0.08%
2022/07/13	1	39.05	1	39.30	39.20	0	1,328	0.00%
2022/07/11	1	39.85	0	0.00	40.30	1	1,314	0.08%
2022/07/08	0	0.00	1.1	40.23	40.20	-1.1	1,321	-0.08%
2022/07/07	1	39.50	1	39.60	39.65	0	1,328	0.00%
2022/07/06	1	39.35	1	39.55	38.75	0	1,358	0.00%
2022/07/05	0.1	38.95	0	0.00	39.70	0.1	1,375	0.00%
2022/07/04	1	39.40	2	39.45	39.15	-1	1,378	-0.07%
2022/07/01	0.1	39.60	10	39.30	39.25	-9.9	1,408	-0.71%
2022/06/30	0	0.00	5	41.30	41.25	-5	1,384	-0.36%
2022/06/29	1	42.05	1	42.30	42.25	0	1,382	0.00%
2022/06/28	12	42.38	6	42.44	42.65	6	1,389	0.43%
2022/06/27	9	42.60	1	42.75	42.80	8	1,448	0.55%
2022/06/24	2	42.08	2	42.33	41.80	0	1,498	0.00%
2022/06/23	6	41.88	5	42.05	41.90	1	1,524	0.07%
2022/06/22	1	42.30	1	42.65	41.90	0	1,535	0.00%
2022/06/21	1	41.60	1	42.20	42.70	0	1,553	0.00%
2022/06/15	0	0.00	2	43.20	43.40	-2	1,567	-0.13%
2022/06/13	1	43.30	1	43.60	43.15	0	1,583	0.00%
2022/06/09	0	45.00	0	0.00	44.75	0	1,592	0.00%
2022/06/08	0	0.00	3	45.30	44.90	-3	1,600	-0.19%
2022/06/07	3	44.75	0	0.00	44.95	3	1,608	0.19%
2022/06/02	1	44.85	0	0.00	44.75	1	1,660	0.06%
2022/06/01	11	45.02	1	45.30	45.05	10	1,714	0.58%
2022/05/31	0	44.95	0	0.00	44.85	0	1,733	0.00%
2022/05/30	1	44.80	0	0.00	45.05	1	1,748	0.06%
2022/05/25	1	44.35	1	44.30	44.20	0	1,871	0.00%
2022/05/20	1	45.35	1	45.50	45.55	0	2,061	0.00%
2022/05/19	3	45.35	3	45.15	45.60	0	2,118	0.00%
2022/05/16	4	43.58	8	43.41	43.80	-4	2,159	-0.19%
2022/05/13	4	42.55	4	42.30	42.70	0	2,222	0.00%
2022/05/12	1	41.16	1	41.55	40.90	0	2,271	0.00%
2022/05/11	0	42.50	0	0.00	42.15	0	2,337	0.00%
2022/05/10	3	42.75	7	42.13	43.10	-4	2,500	-0.16%
2022/05/09	4	42.19	13	42.28	41.80	-9	2,620	-0.34%
2022/05/06	2	43.70	1	43.20	43.70	1	2,652	0.04%
2022/05/05	10	44.09	1	44.10	44.15	9	2,724	0.33%
2022/05/04	2	43.45	1	43.75	43.25	1	2,780	0.04%
2022/05/03	2	43.50	3	43.13	43.50	-1	2,861	-0.03%
2022/04/29	2	43.38	1	43.80	43.25	1	2,999	0.03%
2022/04/28	5	43.12	4	43.29	43.30	1	3,174	0.03%
2022/04/27	3	43.05	1	43.35	43.05	2	3,817	0.05%
2022/04/26	0	0.00	2	44.50	44.40	-2	4,137	-0.05%
2022/04/25	2	44.20	2	45.00	44.00	0	4,651	0.00%
2022/04/22	1	45.25	1	45.30	45.30	0	4,905	0.00%
2022/04/21	2	45.53	1	45.45	45.50	1	5,049	0.02%
2022/04/20	6	45.62	0	0.00	45.50	6	5,144	0.12%
2022/04/19	0	0.00	1	45.85	45.90	-1	5,183	-0.02%
2022/04/18	5	46.25	1	46.15	46.20	4	5,203	0.08%
2022/04/15	0	0.00	3	45.65	46.05	-3	5,231	-0.06%
2022/04/14	1	46.20	0	0.00	46.05	1	5,257	0.02%
2022/04/13	0	0.00	2	46.28	46.60	-2	5,269	-0.04%
2022/04/12	1	45.84	0	0.00	45.40	1	5,282	0.02%
2022/04/11	2	46.70	0	46.60	46.35	2	5,295	0.04%
2022/04/07	5	47.82	2	47.68	47.15	3	5,386	0.06%
2022/04/06	3	48.20	1	48.30	48.15	2	5,368	0.04%
2022/04/01	0	0.00	2	48.38	48.40	-2	5,383	-0.04%
2022/03/31	5	48.77	201	48.75	48.80	-196	5,399	-3.63%	大賣/鉅額交易
2022/03/30	7	48.61	2	48.75	48.55	5	5,405	0.09%
2022/03/29	2	49.18	0	0.00	49.00	2	5,372	0.04%
2022/03/28	2	49.55	2	50.05	49.65	0	5,324	0.00%
2022/03/25	1	50.10	2.1	50.44	50.30	-1.1	5,308	-0.02%
2022/03/24	1	49.90	1	50.10	50.10	0	5,298	0.00%
2022/03/23	0	0.00	1	50.10	50.00	-1	5,293	-0.02%
2022/03/22	3	50.10	0	0.00	50.10	3	5,296	0.06%
2022/03/21	1.1	49.38	2	49.45	49.65	-0.9	5,306	-0.02%
2022/03/18	0	0.00	1.1	48.98	49.45	-1.1	5,328	-0.02%
2022/03/17	1	48.95	5	48.23	49.00	-4	5,339	-0.07%
2022/03/16	1	47.10	1	47.55	47.20	0	5,330	0.00%
2022/03/15	2	47.68	1	48.35	47.45	1	5,346	0.02%
2022/03/14	0	0.00	1	48.35	48.50	-1	5,357	-0.02%
2022/03/10	0.3	48.55	0.4	48.60	48.35	0	5,428	0.00%
2022/03/09	0	0.00	1	47.00	47.65	-1	5,446	-0.02%
2022/03/08	5.1	47.21	3	47.35	46.70	2.1	5,505	0.04%
2022/03/07	2.1	48.02	6	48.05	48.00	-4	5,519	-0.07%
2022/03/04	8	49.81	2	49.90	49.50	6	5,546	0.11%
2022/03/03	0	0.00	1	50.20	50.20	-1	5,607	-0.02%
2022/03/02	0.1	49.90	1	49.90	50.20	-0.9	5,742	-0.02%
2022/03/01	0.1	50.10	0.1	50.90	50.60	0	5,917	0.00%
2022/02/25	6.1	49.62	10	49.32	49.60	-3.9	6,680	-0.06%
2022/02/24	5.6	50.05	1.1	49.77	49.60	4.5	6,893	0.06%
2022/02/23	0.3	51.30	0	0.00	51.40	0.3	6,855	0.00%
2022/02/22	3	50.97	226	51.23	50.70	-223	6,845	-3.26%	大賣/鉅額交易
2022/02/21	4.2	52.20	26	52.02	52.10	-21.8	6,781	-0.32%
2022/02/18	0	0.00	1	52.80	53.00	-1	6,731	-0.01%
2022/02/17	7	52.91	1	53.60	52.90	6	6,720	0.09%
2022/02/16	4	53.55	1	53.10	53.10	3	6,713	0.04%
2022/02/15	1	53.60	0	0.00	53.10	1	6,681	0.01%
2022/02/14	7	54.41	0	0.00	54.10	7	6,610	0.11%
2022/02/11	2	56.35	4	56.53	56.20	-2	6,546	-0.03%
2022/02/10	14.1	56.29	6	56.23	55.70	8.1	6,492	0.12%
2022/02/09	24	55.51	14	55.76	56.30	10	6,326	0.16%
2022/02/08	7	54.77	5	54.36	54.50	2	6,208	0.03%
2022/02/07	1	53.90	1	54.50	53.70	0	6,166	0.00%
2022/01/26	4	53.65	7	53.57	53.60	-3	6,104	-0.05%
2022/01/25	10	53.96	11.1	53.85	53.50	-1.1	6,099	-0.02%
2022/01/24	3	54.03	24	53.80	54.90	-21	6,050	-0.35%
2022/01/21	25	55.03	122	55.01	54.40	-97	5,925	-1.64%	大賣/
2022/01/20	394	57.79	74	57.64	56.30	320	5,727	5.59%	大買/鉅額交易
2022/01/19	36	56.69	35	56.85	57.00	1	5,085	0.02%
2022/01/18	250	56.31	47	56.68	57.00	203	4,777	4.25%	大買/鉅額交易
2022/01/17	41	54.40	16	53.97	54.60	25	4,262	0.59%
2022/01/14	9	52.28	3	51.87	51.80	6	4,001	0.15%
2022/01/13	11	53.11	8	53.26	53.40	3	3,883	0.08%
2022/01/12	2	52.95	4	52.50	52.20	-2	3,800	-0.05%
2022/01/11	3	51.80	3	52.00	51.70	0	3,765	0.00%
2022/01/10	1	52.10	7	52.09	52.50	-6	3,739	-0.16%
2022/01/07	0	0.00	1	51.60	51.80	-1	3,717	-0.03%
2022/01/06	4	52.70	2	52.70	52.20	2	3,687	0.05%
2022/01/05	0	0.00	2.1	52.60	52.70	-2.1	3,692	-0.06%
2022/01/04	1	52.70	0	0.00	52.60	1	3,700	0.03%
2022/01/03	6	53.50	4	53.53	53.40	2	3,671	0.05%
2021/12/30	3	52.47	2.3	52.56	52.70	0.7	3,581	0.02%
2021/12/29	4	52.05	2	52.20	52.30	2	3,575	0.06%
2021/12/28	3	52.77	0	0.00	52.40	3	3,596	0.08%
2021/12/27	6.3	52.17	11	52.37	52.50	-4.7	3,601	-0.13%
2021/12/24	1	51.90	1	52.20	51.90	0	3,593	0.00%
2021/12/23	2	52.00	2	52.25	52.00	0	3,597	0.00%
2021/12/22	1	51.60	2	52.00	51.60	-1	3,630	-0.03%
2021/12/21	4	51.30	3	51.23	51.30	1	3,635	0.03%
2021/12/20	1	50.60	1	50.90	50.60	0	3,665	0.00%
2021/12/17	1	50.60	2	50.60	50.80	-1	3,710	-0.03%
2021/12/16	1	51.00	3	51.20	51.10	-2	3,754	-0.05%
2021/12/15	3	50.93	3	51.00	50.80	0	3,789	0.00%
2021/12/14	2.1	50.65	0	0.00	50.40	2.1	3,783	0.05%
2021/12/13	2	51.10	5	50.90	51.30	-3	3,764	-0.08%
2021/12/10	0.1	51.30	6	51.40	51.30	-6	3,771	-0.16%
2021/12/09	1	52.30	1	52.50	51.70	0	3,765	0.00%
2021/12/08	3	52.43	3	52.33	52.10	0	3,754	0.00%
2021/12/07	6	52.63	6	52.37	52.20	0	3,747	0.00%
2021/12/06	2	52.05	3	51.87	51.90	-1	3,721	-0.03%
2021/12/03	3	51.33	3	51.70	51.80	0	3,754	0.00%
2021/12/02	6	51.83	4	52.28	51.00	2	3,808	0.05%
2021/12/01	1	51.20	3	50.90	51.90	-2	3,808	-0.05%
2021/11/30	5	51.38	5	51.36	51.30	0	3,856	0.00%
2021/11/29	13	50.45	9	50.14	50.30	4	3,835	0.10%
2021/11/26	14	51.76	2	51.60	50.10	12	3,817	0.31%
2021/11/25	13	52.88	34	53.10	52.40	-21	3,739	-0.56%
2021/11/24	79	57.56	59	56.55	54.00	20	3,584	0.56%
2021/11/23	11	56.85	8	57.29	57.30	3	2,883	0.10%
2021/11/22	4	51.65	0	0.00	52.10	4	2,669	0.15%
2021/11/19	5	51.10	2	51.35	51.00	3	2,758	0.11%
2021/11/18	1	51.60	0	0.00	50.90	1	2,832	0.04%
2021/11/17	3	51.00	2	51.15	50.90	1	2,906	0.03%
2021/11/16	1	50.90	3	51.30	50.90	-2	2,961	-0.07%
2021/11/15	2	51.50	5	51.34	51.60	-3	3,041	-0.10%
2021/11/12	1	50.70	4	50.80	50.50	-3	3,182	-0.09%
2021/11/11	2	50.10	2.1	50.55	50.00	-0.1	3,254	0.00%
2021/11/10	0	0.00	0	50.70	50.70	0	3,319	0.00%
2021/11/09	3	49.73	2	49.60	49.75	1	3,417	0.03%
2021/11/08	0	0.00	1	50.80	50.80	-1	3,475	-0.03%
2021/11/05	1	50.40	2	50.40	50.50	-1	3,784	-0.03%
2021/11/04	2	51.20	4.1	51.44	51.10	-2.1	3,904	-0.05%
2021/11/03	2	50.50	3	50.60	50.50	-1	4,078	-0.02%
2021/11/02	4	51.10	2	51.95	50.00	2	4,176	0.05%
2021/11/01	5	51.04	11.1	50.79	51.00	-6.1	4,254	-0.14%
2021/10/29	2	49.65	7.1	49.69	49.50	-5.1	4,507	-0.11%
2021/10/28	3	48.85	4	49.00	48.80	-1	4,728	-0.02%
2021/10/27	3	48.63	3	48.55	48.80	0	4,876	0.00%
2021/10/26	6	48.92	3	48.45	48.70	3	5,136	0.06%
2021/10/25	1	47.90	1	48.00	47.85	0	5,395	0.00%
2021/10/22	0	0.00	1	47.25	47.60	-1	5,609	-0.02%
2021/10/21	3.1	47.42	0	0.00	47.00	3.1	5,839	0.05%
2021/10/20	5	47.69	2	47.50	47.55	3	6,160	0.05%
2021/10/19	2	46.58	4	46.20	46.80	-2	6,434	-0.03%
2021/10/18	1	46.45	2	46.03	46.30	-1	6,716	-0.01%
2021/10/15	5	45.88	5	45.92	45.95	0	7,116	0.00%
2021/10/14	2	45.15	2	45.15	45.15	0	7,203	0.00%
2021/10/13	8	44.81	2	45.00	44.65	6	7,295	0.08%
2021/10/12	3	45.07	5	45.41	45.05	-2	7,380	-0.03%
2021/10/08	6	46.40	1	47.35	46.05	5	7,430	0.07%
2021/10/07	1	47.00	6	47.00	46.90	-5	7,528	-0.07%
2021/10/06	5	46.57	6	46.53	46.00	-1	7,765	-0.01%
2021/10/05	12	45.77	8	45.38	46.30	4	8,229	0.05%
2021/10/04	2	45.70	2	45.75	45.65	0	8,575	0.00%
2021/10/01	0	0.00	2	47.15	46.55	-2	8,601	-0.02%
2021/09/30	5	48.06	4	47.94	47.70	1	8,635	0.01%
2021/09/29	9.1	47.90	1	48.50	47.50	8.1	8,701	0.09%
2021/09/28	1	49.40	1	49.75	49.60	0	8,753	0.00%
2021/09/27	5	49.30	0	0.00	49.35	5	8,799	0.06%
2021/09/24	7	49.97	7	49.67	50.10	0	8,835	0.00%
2021/09/23	2.1	49.25	1	49.00	49.20	1.1	8,824	0.01%
2021/09/22	5	50.13	3	49.67	49.70	2	8,859	0.02%
2021/09/17	1	51.00	1	51.10	51.00	0	8,927	0.00%
2021/09/16	2.1	51.06	1	51.10	50.90	1.1	9,172	0.01%
2021/09/15	3	51.27	3	51.10	51.00	0	9,445	0.00%
2021/09/14	5	52.60	5	52.70	52.30	0	9,541	0.00%
2021/09/13	4	52.73	3	53.00	52.50	1	9,638	0.01%
2021/09/10	1	52.20	1	52.60	52.50	0	9,751	0.00%
2021/09/09	2	52.00	7	52.27	52.90	-5	9,810	-0.05%
2021/09/08	4.1	52.30	4	52.10	51.40	0.1	9,874	0.00%
2021/09/07	4	52.53	3	53.07	53.80	1	9,859	0.01%
2021/09/06	5	53.92	7.2	55.01	53.60	-2.2	9,888	-0.02%
2021/09/03	23.2	54.61	22	54.66	54.90	1.2	10,022	0.01%
2021/09/02	9	55.88	1	56.80	55.30	8	10,037	0.08%
2021/09/01	1	57.10	8	56.43	57.30	-7	10,045	-0.07%
2021/08/31	4	54.93	3	55.10	55.40	1	10,046	0.01%
2021/08/30	5	55.80	2	55.50	55.80	3	10,042	0.03%
2021/08/27	9	56.59	6	55.73	55.90	3	10,095	0.03%
2021/08/26	2	54.90	3	54.87	55.30	-1	10,084	-0.01%
2021/08/25	10	55.17	10	54.99	55.30	0	10,131	0.00%
2021/08/24	15	54.01	10	52.92	52.90	5	10,063	0.05%
2021/08/23	6	53.40	6	53.42	54.10	0	10,023	0.00%
2021/08/20	1	51.90	18	51.99	51.80	-17	9,996	-0.17%
2021/08/19	20.5	51.48	8.1	51.45	51.00	12.4	10,086	0.12%
2021/08/18	0	0.00	1	53.80	55.50	-1	10,269	-0.01%
2021/08/17	2	55.05	8	54.30	53.70	-6	10,262	-0.06%
2021/08/16	4	56.73	8.2	56.46	56.20	-4.2	10,260	-0.04%
2021/08/13	9.1	57.43	9.2	57.27	56.30	-0.2	10,209	0.00%
2021/08/12	4	57.70	6.1	57.00	57.80	-2.1	10,116	-0.02%
2021/08/11	13.1	58.92	11.1	58.67	56.70	2	10,071	0.02%
2021/08/10	20	62.83	14.5	62.87	62.90	5.5	9,811	0.06%
2021/08/09	24	63.82	17	63.63	63.00	7	9,735	0.07%
2021/08/06	27	66.90	6	66.40	66.50	21	9,614	0.22%
2021/08/05	4	67.00	7	67.61	67.90	-3	9,582	-0.03%
2021/08/04	32	67.08	57	67.35	67.20	-25	9,543	-0.26%
2021/08/03	6	65.05	32	65.78	66.00	-26	9,336	-0.28%
2021/08/02	17	64.31	5	63.92	64.10	12	9,122	0.13%
2021/07/30	38	64.30	22	63.84	62.60	16	9,012	0.18%
2021/07/29	64	62.68	49	63.17	64.50	15	8,776	0.17%
2021/07/28	17	59.48	23	59.53	59.70	-6	8,538	-0.07%
2021/07/27	16	63.10	10	63.28	62.60	6	8,470	0.07%
2021/07/26	29	63.36	47	62.68	63.90	-18	8,311	-0.22%
2021/07/23	29	60.83	25.3	60.59	59.70	3.7	8,023	0.05%
2021/07/22	29	59.73	16	60.04	59.40	13	7,767	0.17%
2021/07/21	19	59.35	29	59.18	60.40	-10	7,496	-0.13%
2021/07/20	7	56.51	5	56.72	55.90	2	7,109	0.03%
2021/07/19	7	57.17	10	57.58	57.70	-3	7,067	-0.04%
2021/07/16	7	57.13	16	57.40	57.00	-9	7,087	-0.13%
2021/07/15	17	55.95	15	56.61	56.80	2	7,048	0.03%
2021/07/14	13	55.94	11	56.42	55.90	2	7,063	0.03%
2021/07/13	20	56.39	37.2	56.34	55.60	-17.2	7,010	-0.24%
2021/07/12	72	57.77	65	58.44	57.10	7	6,831	0.10%
2021/07/09	33.3	55.20	36	55.73	56.10	-2.7	6,422	-0.04%
2021/07/08	7	53.14	24	53.33	53.40	-17	6,169	-0.28%
2021/07/07	3	52.13	8	52.45	52.60	-5	6,308	-0.08%
2021/07/06	12	52.33	2	51.90	52.00	10	6,386	0.16%
2021/07/05	6	53.92	9	53.86	54.20	-3	6,544	-0.05%
2021/07/02	6.2	52.24	3	51.97	52.70	3.2	6,563	0.05%
2021/07/01	9	51.47	5	51.34	51.00	4	6,638	0.06%
2021/06/30	3	52.37	2	52.85	52.70	1	6,777	0.01%
2021/06/29	10.4	52.81	12	52.78	52.60	-1.6	6,773	-0.02%
2021/06/28	16	53.60	7	53.49	53.20	9	6,831	0.13%
2021/06/25	16	54.83	12	54.54	54.50	4	6,782	0.06%
2021/06/24	19	53.19	69	53.34	54.80	-50	6,558	-0.76%
2021/06/23	3	51.73	9	52.03	51.70	-6	6,311	-0.10%
2021/06/22	5	50.86	16	50.79	50.20	-11	6,215	-0.18%
2021/06/21	5	50.50	21	50.81	50.50	-16	6,142	-0.26%
2021/06/18	12	50.38	6.1	50.84	50.10	5.9	6,085	0.10%
2021/06/17	3.2	49.43	28.1	49.91	50.50	-24.9	6,055	-0.41%
2021/06/16	23	49.62	1	49.15	49.45	22	5,999	0.37%
2021/06/15	3	49.43	46	49.81	49.95	-43	5,978	-0.72%
2021/06/11	15	50.22	15	50.05	48.80	0	5,938	0.00%
2021/06/09	3	48.63	14	48.65	48.40	-11	5,698	-0.19%
2021/06/08	4	48.26	15	48.63	48.80	-11	5,660	-0.19%
2021/06/07	7	48.09	13	47.41	47.80	-6	5,618	-0.11%
2021/06/04	26	47.94	13	48.24	48.40	13	5,589	0.23%
2021/06/03	5	47.54	9	47.69	47.65	-4	5,497	-0.07%
2021/06/02	6	47.16	11	47.26	46.85	-5	5,427	-0.09%
2021/06/01	4	46.48	17	46.63	46.60	-13	5,375	-0.24%
2021/05/31	3.1	45.94	2	45.93	45.80	1.1	5,399	0.02%
2021/05/28	17	45.90	4	45.99	46.10	13	5,434	0.24%
2021/05/27	27	45.45	40	45.76	45.85	-13	5,402	-0.24%
2021/05/26	43	45.26	88	45.46	45.25	-45	5,294	-0.85%
2021/05/25	40	44.19	12	44.31	44.75	28	5,043	0.56%
2021/05/24	8	44.08	2	43.23	44.95	6	4,959	0.12%
2021/05/21	3	41.93	0	0.00	42.00	3	4,964	0.06%
2021/05/20	1	41.25	1	41.75	41.50	0	5,067	0.00%
2021/05/18	0	0.00	2	40.13	41.45	-2	5,064	-0.04%
2021/05/17	5	39.36	4	39.69	38.55	1	5,074	0.02%
2021/05/14	2	40.85	11	41.29	41.15	-9	5,108	-0.18%
2021/05/13	4.5	39.57	3	38.95	39.45	1.5	5,075	0.03%
2021/05/12	32	40.18	1	41.05	39.00	31	5,033	0.62%
2021/05/11	6	42.11	1.4	42.02	41.45	4.6	4,959	0.09%
2021/05/10	3	44.32	9.2	44.54	44.40	-6.2	4,951	-0.13%
2021/05/07	2	44.60	3	43.97	44.80	-1	4,972	-0.02%
2021/05/06	10	43.33	2	43.40	43.00	8	5,001	0.16%
2021/05/05	27	44.01	7	44.26	43.10	20	5,031	0.40%
2021/05/04	11	44.31	14	44.06	43.95	-3	5,044	-0.06%
2021/05/03	2	46.85	9	47.22	46.45	-7	4,974	-0.14%
2021/04/29	25.4	46.94	10	47.54	46.35	15.4	4,967	0.31%
2021/04/28	5	46.53	3	46.62	46.70	2	5,051	0.04%
2021/04/27	4	46.35	0	0.00	46.25	4	5,391	0.07%
2021/04/26	4	46.45	1	46.45	46.50	3	5,438	0.06%
2021/04/23	4	45.78	2	46.15	46.55	2	5,508	0.04%
2021/04/22	10	46.70	4	46.84	45.70	6	5,577	0.11%
2021/04/21	6.2	47.46	0	0.00	47.15	6.2	5,607	0.11%
2021/04/20	3	48.17	8	47.93	48.00	-5	5,604	-0.09%
2021/04/19	1	46.90	14	47.07	47.80	-13	5,683	-0.23%
2021/04/16	2	46.78	25	46.80	47.20	-23	5,735	-0.40%
2021/04/15	3	46.52	1	46.55	46.65	2	5,874	0.03%
2021/04/14	11.2	47.07	16	46.86	46.80	-4.8	6,095	-0.08%
2021/04/13	18.7	48.26	35.4	49.55	47.60	-16.7	6,416	-0.26%
2021/04/12	8	50.23	2.4	50.55	50.40	5.6	7,170	0.08%
2021/04/09	68	49.90	63	48.87	50.20	5	7,646	0.07%
2021/04/08	34	48.97	19	48.82	49.05	15	7,945	0.19%
2021/04/07	54	48.06	8	48.12	48.40	46	7,898	0.58%
2021/04/06	12	47.72	12	47.61	47.55	0	7,916	0.00%
2021/04/01	2	45.98	6	46.20	45.90	-4	7,836	-0.05%
2021/03/31	37	46.90	3	46.80	46.20	34	7,815	0.44%
2021/03/30	1	45.90	47.1	45.15	46.10	-46.1	7,685	-0.60%
2021/03/29	2	45.18	1	45.60	45.15	1	7,626	0.01%
2021/03/26	2	44.93	5.1	45.00	45.00	-3.1	7,608	-0.04%
2021/03/25	1	45.55	1	45.85	45.10	0	7,583	0.00%
2021/03/24	44	45.85	2	45.73	45.60	42	7,572	0.55%
2021/03/23	7.4	46.10	4	46.24	45.50	3.4	7,552	0.04%
2021/03/22	8	45.69	4	46.03	45.85	4	7,491	0.05%
2021/03/19	1	45.10	3	45.15	45.70	-2	7,454	-0.03%
2021/03/18	4.4	45.42	3	45.45	45.55	1.4	7,432	0.02%
2021/03/17	2	45.25	10	45.79	44.95	-8	7,457	-0.11%
2021/03/16	4.3	45.52	1	45.65	45.20	3.3	7,422	0.04%
2021/03/12	3	44.58	8	44.73	44.90	-5	7,480	-0.07%
2021/03/11	3	44.72	3	44.80	45.00	0	7,547	0.00%
2021/03/10	5	44.56	4	44.25	44.65	1	7,761	0.01%
2021/03/09	3	43.25	2	43.60	43.50	1	7,775	0.01%
2021/03/08	6	43.39	0	0.00	43.40	6	7,863	0.08%
2021/03/05	2	43.93	1	44.10	43.75	1	7,866	0.01%
2021/03/04	7	44.96	11.3	44.93	44.70	-4.3	7,869	-0.05%
2021/03/03	4	44.15	12	44.78	44.50	-8	7,825	-0.10%
2021/03/02	3	43.80	11	43.60	43.25	-8	7,803	-0.10%
2021/02/26	6	44.06	8	44.23	43.95	-2	7,831	-0.03%
2021/02/25	3	44.93	2	45.25	45.00	1	7,811	0.01%
2021/02/24	10	45.54	5	44.92	44.90	5	7,801	0.06%
2021/02/23	7.1	45.36	9	45.28	45.80	-1.9	7,742	-0.02%
2021/02/22	0	0.00	5	44.91	46.00	-5	7,717	-0.06%
2021/02/19	4	44.03	0	0.00	44.15	4	7,638	0.05%
2021/02/18	2	43.53	2	43.73	43.60	0	7,631	0.00%
2021/02/17	12	43.07	13	43.17	43.00	-1	7,624	-0.01%
2021/02/05	6	43.17	4	43.16	42.65	2	7,577	0.03%
2021/02/04	2	43.35	4	43.86	44.10	-2	7,503	-0.03%
2021/02/03	9	43.28	4	43.45	42.95	5	7,483	0.07%
2021/02/02	15	42.88	13	43.18	42.90	2	7,457	0.03%
2021/02/01	3	41.47	10	42.26	42.85	-7	7,446	-0.09%
2021/01/29	2	42.05	2	42.05	41.50	0	7,378	0.00%
2021/01/28	5	42.40	1	42.75	43.20	4	7,331	0.05%
2021/01/27	4	43.56	3	43.57	43.45	1	7,299	0.01%
2021/01/26	11	44.18	0.1	44.75	44.15	11	7,265	0.15%
2021/01/25	10	44.98	10	45.06	45.05	0	7,236	0.00%
2021/01/22	10	45.23	11	45.43	45.45	-1	7,200	-0.01%
2021/01/21	13	45.30	29	45.46	45.25	-16	7,218	-0.22%
2021/01/20	33	46.19	36	45.55	44.30	-3	7,129	-0.04%
2021/01/19	10	44.60	7	44.61	44.50	3	6,758	0.04%
2021/01/18	1	44.65	1	44.80	44.75	0	6,695	0.00%
2021/01/15	33	45.92	16	44.15	44.15	17	6,616	0.26%
2021/01/14	0	0.00	6	45.75	45.85	-6	6,546	-0.09%
2021/01/13	7	44.79	7	44.89	45.00	0	6,443	0.00%
2021/01/12	8	44.33	5	44.67	44.30	3	6,399	0.05%
2021/01/11	3	44.98	1	45.00	45.05	2	6,261	0.03%
2021/01/08	10	44.51	17	44.11	44.45	-7	6,214	-0.11%
2021/01/07	40	46.01	29	45.58	45.40	11	6,082	0.18%
2021/01/06	83.1	45.09	113	45.15	45.15	-30	5,991	-0.50%	大賣/
2021/01/05	71	48.54	40.1	48.60	48.70	31	5,576	0.56%
2021/01/04	62	45.22	90	45.78	46.40	-28	4,678	-0.60%
2020/12/31	52	41.88	39.3	41.36	42.20	12.8	4,107	0.31%
2020/12/30	22	38.79	2	38.73	38.40	20	3,578	0.56%
2020/12/29	7.3	38.70	2.1	38.69	38.50	5.1	3,524	0.15%
2020/12/28	2	38.85	8	38.60	39.05	-6	3,405	-0.18%
2020/12/25	6	37.68	6	37.25	37.30	0	3,293	0.00%
2020/12/24	0	0.00	1	37.00	37.60	-1	3,282	-0.03%
2020/12/23	0	0.00	1	36.80	36.85	-1	3,267	-0.03%
2020/12/22	1	37.15	5	37.01	36.65	-4	3,293	-0.12%
2020/12/18	1	37.00	0	0.00	37.20	1	3,324	0.03%
2020/12/17	0	0.00	1	37.20	37.25	-1	3,346	-0.03%
2020/12/15	1	37.65	4	37.35	37.30	-3	3,410	-0.09%
2020/12/14	0	0.00	1	37.85	38.15	-1	3,439	-0.03%
2020/12/11	2	37.63	2	37.28	37.65	0	3,482	0.00%
2020/12/10	2	38.45	5	38.71	38.30	-3	3,496	-0.09%
2020/12/09	2	39.05	3	39.00	39.10	-1	3,514	-0.03%
2020/12/07	11	38.66	2	38.70	38.45	9	3,477	0.26%
2020/12/04	31	38.96	5	39.06	39.00	26	3,414	0.76%
2020/12/03	2	38.05	2	37.85	38.05	0	3,220	0.00%
2020/12/02	3	37.92	5	37.85	37.80	-2	3,301	-0.06%
2020/12/01	1	37.00	5	37.15	37.30	-4	3,383	-0.12%
2020/11/30	6	37.41	0	0.00	37.00	6	3,463	0.17%
2020/11/27	1	37.25	7	37.34	37.45	-6	3,488	-0.17%
2020/11/26	5	36.40	3	36.45	36.55	2	3,481	0.06%
2020/11/25	4	37.11	2	37.15	36.85	2	3,460	0.06%
2020/11/24	6	37.29	5	37.28	37.15	1	3,425	0.03%
2020/11/20	6	37.34	1	37.35	37.40	5	3,480	0.14%
2020/11/19	4	37.21	8	37.26	37.20	-4	3,507	-0.11%
2020/11/18	2	38.05	0	0.00	37.60	2	3,489	0.06%
2020/11/17	2	37.90	1	37.75	37.90	1	3,529	0.03%
2020/11/16	5	37.86	0	0.00	37.85	5	3,631	0.14%
2020/11/13	0	0.00	3	37.87	38.05	-3	3,733	-0.08%
2020/11/12	2	37.50	0	0.00	37.45	2	4,008	0.05%
2020/11/10	1	37.65	12	38.14	37.75	-11	4,220	-0.26%
2020/11/09	1	38.00	0	0.00	38.20	1	4,247	0.02%
2020/11/06	1	38.60	0	0.00	38.55	1	4,237	0.02%
2020/11/03	0	0.00	2	38.30	38.90	-2	4,240	-0.05%
2020/11/02	3	37.75	0	0.00	37.70	3	4,234	0.07%
2020/10/30	1	38.60	3	38.05	37.90	-2	4,263	-0.05%
2020/10/29	6	38.30	4	38.63	39.05	2	4,282	0.05%
2020/10/28	0	0.00	1	39.30	39.50	-1	4,318	-0.02%
2020/10/27	2	39.03	2	38.75	39.10	0	4,427	0.00%
2020/10/22	11	38.64	0	0.00	38.90	11	4,651	0.24%
2020/10/21	2	38.83	6	38.86	39.00	-4	4,662	-0.09%
2020/10/19	1	38.50	1	38.90	38.35	0	4,633	0.00%
2020/10/16	7	39.43	6	39.38	39.10	1	4,603	0.02%
2020/10/15	0	0.00	1	39.30	39.45	-1	4,569	-0.02%
2020/10/14	20	39.36	34	38.67	38.75	-14	4,517	-0.31%
2020/10/08	0	0.00	3	38.60	38.10	-3	4,375	-0.07%
2020/10/07	5	38.10	15	38.03	38.00	-10	4,419	-0.23%
2020/10/06	0	0.00	3	38.15	38.30	-3	4,572	-0.07%
2020/10/05	10	37.83	0	0.00	37.75	10	4,611	0.22%
2020/09/30	0	0.00	5	37.18	37.00	-5	4,620	-0.11%
2020/09/28	1	35.55	1	36.15	36.00	0	4,623	0.00%
2020/09/24	1	36.20	0	0.00	36.25	1	4,616	0.02%
2020/09/23	2	36.90	2	37.10	37.05	0	4,580	0.00%
2020/09/22	0	0.00	1	37.05	36.55	-1	4,576	-0.02%
2020/09/21	0	0.00	5	38.15	37.40	-5	4,539	-0.11%
2020/09/17	8	38.96	9	38.71	38.90	-1	4,528	-0.02%
2020/09/16	6	38.54	13	38.46	38.25	-7	4,499	-0.16%
2020/09/15	0	0.00	7	37.91	38.20	-7	4,456	-0.16%
2020/09/14	7	37.71	4	37.74	37.90	3	4,497	0.07%
2020/09/10	4	37.15	4	37.78	36.70	0	4,469	0.00%
2020/09/09	1	37.00	1	37.25	36.90	0	4,396	0.00%
2020/09/08	2	37.03	2	37.00	37.45	0	4,383	0.00%
2020/09/07	13	37.97	13	37.47	37.00	0	4,348	0.00%
2020/09/04	3	38.40	19	37.92	38.40	-16	4,253	-0.38%
2020/09/03	4	37.33	4	37.41	37.35	0	4,080	0.00%
2020/09/02	1	35.90	3	36.33	36.65	-2	4,003	-0.05%
2020/09/01	3	35.43	5	35.30	35.70	-2	3,962	-0.05%
2020/08/31	0	0.00	1	34.90	34.55	-1	3,947	-0.03%
2020/08/27	1	35.80	1	36.10	35.65	0	3,946	0.00%
2020/08/26	7	35.72	7	35.85	35.50	0	3,936	0.00%
2020/08/25	2	35.68	1	35.90	35.55	1	3,915	0.03%
2020/08/24	4	35.46	2	35.80	35.30	2	3,968	0.05%
2020/08/21	2	35.20	2	35.45	35.20	0	3,952	0.00%
2020/08/20	4	34.89	6	35.58	34.45	-2	3,878	-0.05%
2020/08/19	15	37.95	14	37.35	36.90	1	3,757	0.03%
2020/08/18	19	38.27	4	37.85	38.00	15	3,648	0.41%
2020/08/17	3	37.93	31	38.72	38.80	-28	3,391	-0.83%
2020/08/14	4	34.95	4	34.73	35.30	0	3,229	0.00%
2020/08/13	1	34.15	1	34.40	34.55	0	3,183	0.00%
2020/08/12	0	0.00	5	33.72	34.20	-5	3,157	-0.16%
2020/08/10	5	34.52	15	34.38	34.40	-10	3,160	-0.32%
2020/08/07	1.1	33.89	1	34.20	33.80	0.1	3,162	0.00%
2020/08/06	15	34.06	10	34.12	33.95	5	3,154	0.16%
2020/08/05	2	34.35	7	34.50	34.15	-5	3,154	-0.16%
2020/08/04	28	34.12	0	0.00	33.85	28	3,126	0.90%
2020/08/03	5	35.76	4	35.70	35.65	1	3,092	0.03%
2020/07/31	23.1	35.86	13	35.87	36.30	10.1	3,028	0.33%
2020/07/30	3	34.88	9	35.06	34.75	-6	2,899	-0.21%
2020/07/29	5	33.90	1	33.90	34.00	4	2,865	0.14%
2020/07/28	7	34.06	19	33.99	33.60	-12	2,934	-0.41%
2020/07/27	10	33.88	27.2	33.81	33.00	-17.2	2,852	-0.60%
2020/07/24	3	33.35	3	33.27	32.70	0	2,834	0.00%
2020/07/23	2.1	33.51	10	33.60	33.80	-8	2,851	-0.28%
2020/07/22	3	33.53	0	0.00	33.60	3	2,969	0.10%
2020/07/20	0	0.00	2	32.70	32.75	-2	2,997	-0.07%
2020/07/17	2	33.00	1	33.60	32.45	1	3,018	0.03%
2020/07/16	1	33.15	5	33.20	33.15	-4	3,020	-0.13%
2020/07/15	4	34.09	13	34.47	33.80	-9	3,032	-0.30%
2020/07/14	11	34.33	8	33.86	33.70	3	3,001	0.10%
2020/07/13	4	33.96	5	33.95	34.50	-1	2,945	-0.03%
2020/07/10	0	0.00	17	32.98	33.60	-17	2,825	-0.60%
2020/07/09	7	32.60	3	32.45	32.90	4	2,777	0.14%
2020/07/08	0	0.00	6	32.30	32.35	-6	2,750	-0.22%
2020/07/07	4	32.14	6	32.24	32.00	-2	2,734	-0.07%
2020/07/06	1	32.30	37	32.27	32.30	-36	2,748	-1.31%
2020/06/30	10	31.15	0	0.00	30.95	10	2,840	0.35%
2020/06/29	6	30.65	0	0.00	31.00	6	2,853	0.21%
2020/06/24	1	31.40	1	31.70	31.20	0	2,850	0.00%
2020/06/22	5	31.65	1	32.10	32.10	4	2,870	0.14%
2020/06/19	15	32.18	0	0.00	32.00	15	2,894	0.52%
2020/06/18	33	33.63	7	33.61	33.75	26	2,825	0.92%
2020/06/15	2	31.90	0	0.00	31.25	2	2,951	0.07%
2020/06/11	1	33.00	11	33.40	32.75	-10	3,003	-0.33%
2020/06/10	0	0.00	1	33.50	33.30	-1	2,990	-0.03%
2020/06/09	0	0.00	1	33.50	33.20	-1	3,034	-0.03%
2020/06/08	7	33.54	6	33.53	33.20	1	3,061	0.03%
2020/06/05	2	33.18	2	33.30	33.10	0	3,056	0.00%
2020/06/04	2	32.75	29	32.79	32.80	-27	3,058	-0.88%
2020/06/03	6	32.28	11	32.88	32.70	-5	3,082	-0.16%
2020/06/02	8	32.28	5	32.15	32.45	3	3,077	0.10%
2020/06/01	0	0.00	1	31.95	32.10	-1	3,077	-0.03%
2020/05/29	12	31.40	4	31.56	31.00	8	3,110	0.26%
2020/05/28	2	31.40	0	0.00	30.95	2	3,069	0.07%
2020/05/26	0	0.00	0.3	31.35	31.25	-0.3	3,126	-0.01%
2020/05/22	2	31.30	0	0.00	31.20	2	3,142	0.06%
2020/05/21	0	0.00	1	32.40	32.25	-1	3,129	-0.03%
2020/05/20	0	0.00	7	32.51	32.45	-7	3,124	-0.22%
2020/05/19	0	0.00	1	31.75	31.70	-1	3,138	-0.03%
2020/05/18	0	0.00	1	32.20	31.85	-1	3,137	-0.03%
2020/05/14	0	0.00	2	33.00	32.65	-2	3,127	-0.06%
2020/05/13	2	33.95	6	33.72	34.05	-4	3,123	-0.13%
2020/05/12	6	34.27	1	34.30	34.30	5	3,143	0.16%
2020/05/11	0	0.00	3	34.25	34.10	-3	3,142	-0.10%
2020/05/08	3	34.38	4	34.10	34.10	-1	3,157	-0.03%
2020/05/07	1.1	34.26	7	34.34	34.35	-5.9	3,192	-0.18%
2020/05/06	2	33.18	1	33.55	33.10	1	3,244	0.03%
2020/05/05	13	33.79	4	34.01	33.50	9	3,243	0.28%
2020/05/04	2	32.75	4	33.55	33.95	-2	3,264	-0.06%
2020/04/30	7	32.38	2	32.45	32.60	5	3,207	0.16%
2020/04/29	1	31.80	1	32.35	32.40	0	3,221	0.00%
2020/04/28	3	31.90	0	0.00	32.30	3	3,223	0.09%
2020/04/27	14	32.18	28	32.73	32.35	-14	3,271	-0.43%
2020/04/24	26	30.53	5	30.27	30.60	21	3,171	0.66%
2020/04/23	4	29.93	2	30.18	30.00	2	3,185	0.06%
2020/04/22	9	29.94	8	29.71	30.05	1	3,239	0.03%
2020/04/21	1	29.00	0	0.00	29.15	1	3,381	0.03%
2020/04/17	5	29.50	0	0.00	29.30	5	3,415	0.15%
2020/04/16	1.1	28.57	0	0.00	28.90	1.1	3,396	0.03%
2020/04/15	0.2	28.80	0	0.00	28.90	0.2	3,422	0.01%
2020/04/14	0.1	28.15	2	28.15	28.20	-1.9	3,387	-0.06%
2020/04/13	0.1	27.40	0	0.00	27.55	0.1	3,379	0.00%
2020/04/10	0.1	27.20	0	0.00	27.20	0.1	3,370	0.00%
2020/04/09	4	27.30	4	28.10	27.30	0	3,387	0.00%
2020/04/08	1	27.95	10	27.11	27.30	-9	3,374	-0.27%
2020/04/07	10	26.20	2	26.58	26.70	8	3,323	0.24%
2020/04/06	2.1	25.56	2	25.55	25.65	0.1	3,284	0.00%
2020/03/30	1	23.90	10	24.20	24.55	-9	3,293	-0.27%
2020/03/27	2	25.23	4	25.34	24.20	-2	3,302	-0.06%
2020/03/26	12	24.04	6	24.08	24.60	6	3,254	0.18%
2020/03/25	1	24.25	3	24.15	24.20	-2	3,244	-0.06%
2020/03/24	6	22.00	6	22.21	22.65	0	3,227	0.00%
2020/03/23	1	21.30	0	0.00	20.70	1	3,232	0.03%
2020/03/19	0	0.00	1	22.10	21.15	-1	3,217	-0.03%
2020/03/18	3	24.85	0	0.00	23.50	3	3,180	0.09%
2020/03/17	7	25.19	0	0.00	24.70	7	3,150	0.22%
2020/03/16	4	26.74	11	26.81	25.85	-7	3,130	-0.22%
2020/03/13	5	26.40	0	0.00	26.90	5	3,125	0.16%
2020/03/12	7	29.27	0	0.00	28.60	7	3,079	0.23%
2020/03/11	4	31.53	1	31.50	30.75	3	3,057	0.10%
2020/03/10	1	30.90	2	31.10	31.55	-1	3,068	-0.03%
2020/03/09	2	31.40	4	31.50	30.85	-2	3,122	-0.06%
2020/03/06	5.1	33.17	1	33.30	33.00	4.1	3,168	0.13%
2020/03/05	3.1	33.24	0	0.00	32.85	3.1	3,184	0.10%
2020/03/04	1	32.50	0	0.00	32.35	1	3,171	0.03%
2020/03/03	1	33.00	0	0.00	33.20	1	3,124	0.03%
2020/03/02	2	31.70	2	32.85	32.60	0	3,114	0.00%
2020/02/25	1	33.00	0	0.00	33.30	1	3,272	0.03%
2020/02/24	0	0.00	2	33.75	33.75	-2	3,320	-0.06%
2020/02/21	4	34.55	0	0.00	34.30	4	3,396	0.12%
2020/02/20	3.1	34.51	20	34.55	34.80	-16.9	3,477	-0.49%
2020/02/19	33.1	35.09	1	35.00	35.00	32.1	3,559	0.90%
2020/02/18	2	35.65	4	35.65	35.05	-2	3,665	-0.05%
2020/02/17	1	35.45	0	0.00	35.40	1	4,009	0.02%
2020/02/13	0	0.00	18	35.92	35.40	-18	4,359	-0.41%
2020/02/11	20	35.60	1	35.70	35.75	19	4,316	0.44%
2020/02/10	4	34.25	4	34.33	34.15	0	4,283	0.00%
2020/02/07	4	35.31	36	36.40	35.00	-32	4,237	-0.76%
2020/02/06	9	38.14	0	0.00	37.90	9	4,138	0.22%
2020/02/05	5	38.48	2	38.30	38.05	3	4,120	0.07%
2020/02/04	4	37.88	20	37.75	37.85	-16	4,018	-0.40%
2020/02/03	5	36.60	5	35.74	36.60	0	3,977	0.00%
2020/01/31	15	37.80	12	37.70	37.80	3	3,945	0.08%
2020/01/30	0	0.00	33.3	36.78	36.95	-33.3	3,919	-0.85%
2020/01/20	23	38.77	1	39.00	38.70	22	3,834	0.57%
2020/01/17	5	38.92	4	38.79	38.85	1	3,831	0.03%
2020/01/16	3	39.05	2	39.18	39.50	1	3,820	0.03%
2020/01/15	90	38.47	33	38.59	38.30	57	3,794	1.50%
2020/01/14	2	36.38	0	0.00	37.00	2	3,614	0.06%
2020/01/13	0.1	36.10	2	35.95	36.10	-1.9	3,556	-0.05%
2020/01/09	10	35.33	26	35.33	35.35	-16	3,533	-0.45%
2020/01/08	0	0.00	1	34.20	34.35	-1	3,486	-0.03%
2020/01/07	0	0.00	3	34.32	34.70	-3	3,479	-0.09%
2020/01/06	0	0.00	3	34.57	34.85	-3	3,475	-0.09%
2020/01/02	2	35.00	0	0.00	35.00	2	3,451	0.06%
2019/12/30	0	0.00	1	34.50	34.65	-1	3,425	-0.03%
2019/12/27	0.1	34.25	4	34.68	34.40	-3.9	3,416	-0.11%
2019/12/26	27	34.96	0	0.00	34.85	27	3,412	0.79%
2019/12/24	1.1	33.80	20	33.78	33.85	-18.9	3,363	-0.56%
2019/12/23	17	35.16	0	0.00	34.65	17	3,335	0.51%
2019/12/19	2	35.03	0	0.00	34.80	2	3,292	0.06%
2019/12/18	18.1	35.74	3	35.37	35.30	15.1	3,265	0.46%
2019/12/17	0	0.00	11	34.98	35.60	-11	3,230	-0.34%
2019/12/12	1	34.55	1	34.55	34.70	0	3,091	0.00%
2019/12/10	3	34.42	5	34.39	34.50	-2	3,057	-0.07%
2019/12/09	0	0.00	16	34.30	34.20	-16	3,038	-0.53%
2019/12/06	2	34.13	3	34.43	34.10	-1	3,029	-0.03%
2019/12/05	5	34.05	18	34.10	34.10	-13	3,019	-0.43%
2019/12/04	34	34.32	0	0.00	34.10	34	3,004	1.13%
2019/12/03	3	34.47	9	34.59	34.85	-6	2,933	-0.20%
2019/12/02	0	0.00	2	33.38	33.80	-2	2,839	-0.07%
2019/11/29	0	0.00	16	33.36	33.30	-16	2,796	-0.57%
2019/11/28	0	0.00	1	33.65	33.80	-1	2,771	-0.04%
2019/11/27	0	0.00	4	33.69	33.80	-4	2,758	-0.15%
2019/11/26	3	33.53	6	33.57	33.10	-3	2,710	-0.11%
2019/11/25	4	33.81	20	33.87	34.00	-16	2,617	-0.61%
2019/11/22	15	33.44	37	33.39	33.50	-22	2,547	-0.86%
2019/11/21	0	0.00	21	32.85	33.00	-21	2,439	-0.86%
2019/11/20	2	32.40	12	32.74	32.90	-10	2,362	-0.42%
2019/11/19	4	32.55	12	32.45	32.50	-8	2,265	-0.35%
2019/11/18	17	31.96	16	32.08	32.20	1	2,170	0.05%
2019/11/15	27	31.38	7	31.39	31.75	20	2,042	0.98%
2019/11/14	32	31.76	43	31.29	31.50	-11	1,920	-0.57%
2019/11/13	13	29.44	4	29.73	29.75	9	1,557	0.58%
2019/11/12	36	29.25	21	29.53	29.95	15	1,466	1.02%
2019/11/08	5	28.55	15	28.46	28.35	-10	1,144	-0.87%
2019/11/06	0	0.00	2	28.40	28.50	-2	1,111	-0.18%
2019/11/05	13	28.45	12	28.40	28.50	1	1,084	0.09%
2019/10/29	0	0.00	5	28.10	28.00	-5	1,096	-0.46%
2019/10/25	2	28.20	5	28.15	28.10	-3	1,154	-0.26%
2019/10/24	1	28.25	1	28.40	28.35	0	1,124	0.00%
2019/10/23	7	27.62	4	27.93	27.70	3	1,083	0.28%
2019/10/22	1	27.15	0	0.00	27.20	1	1,026	0.10%
2019/10/18	6	26.83	0.4	27.15	27.05	5.6	1,024	0.55%
2019/10/17	6	26.85	0	0.00	27.15	6	963	0.62%
2019/10/16	2	26.85	5	26.85	26.80	-3	952	-0.32%
2019/10/09	8	26.92	0	0.00	26.85	8	916	0.87%
2019/10/08	5	27.40	0	0.00	27.35	5	900	0.56%
2019/10/07	0	0.00	1	27.45	27.35	-1	896	-0.11%
2019/10/04	2	27.60	0.2	28.00	27.50	1.8	891	0.20%
2019/10/01	1	28.20	0	0.00	28.10	1	880	0.11%
2019/09/27	1	27.80	0	0.00	27.85	1	848	0.12%
2019/09/26	0	0.00	4	28.45	28.00	-4	846	-0.47%
2019/09/25	0	0.00	8	28.70	28.70	-8	839	-0.95%
2019/09/24	0	0.00	10	28.90	28.80	-10	836	-1.20%
2019/09/23	0	0.00	7	29.05	28.90	-7	841	-0.83%
2019/09/19	2	28.65	0	0.00	28.60	2	839	0.24%
2019/09/18	3.3	28.61	0	0.00	28.55	3.3	842	0.40%
2019/09/16	11	29.15	0	0.00	28.85	11	843	1.30%
2019/09/12	1	29.10	0	0.00	29.10	1	846	0.12%
2019/09/11	0	0.00	1	28.90	28.70	-1	840	-0.12%
2019/09/09	1	28.60	1	28.85	28.75	0	814	0.00%
2019/08/28	0	0.00	2	27.15	27.20	-2	697	-0.29%
2019/08/27	7	27.55	0	0.00	27.50	7	688	1.02%
2019/08/22	2	28.40	2	28.40	28.40	0	689	0.00%
2019/08/21	7	28.09	0	0.00	28.10	7	689	1.02%
2019/08/20	0	0.00	1	27.60	27.65	-1	682	-0.15%
2019/08/16	1	27.30	1	27.10	27.45	0	681	0.00%
2019/08/14	1	27.10	1	27.15	27.00	0	685	0.00%
2019/08/12	10	27.20	0	0.00	27.15	10	693	1.44%
2019/08/06	1	26.40	0	0.00	27.50	1	713	0.14%
2019/08/05	0	0.00	1	27.20	27.20	-1	713	-0.14%
2019/08/02	10	28.00	1	28.00	28.00	9	706	1.27%
2019/08/01	3.4	28.84	0	0.00	28.75	3.4	711	0.47%
2019/07/31	1	30.15	10	30.05	30.05	-9	703	-1.28%
2019/07/30	3	30.63	2	30.95	30.55	1	674	0.15%
2019/07/25	0	0.00	4	29.65	29.65	-4	607	-0.66%
2019/07/23	4	29.30	0	0.00	29.40	4	624	0.64%
2019/07/18	2	29.40	0	0.00	29.20	2	639	0.31%
2019/07/12	0	0.00	1	29.20	29.10	-1	785	-0.13%
2019/07/08	0	0.00	2	29.20	29.15	-2	986	-0.20%
2019/07/03	7	29.41	3	29.30	29.40	4	1,016	0.39%
2019/06/25	0.1	29.10	0	0.00	29.10	0.1	1,041	0.01%
2019/06/24	0	0.00	1	29.10	29.10	-1	1,040	-0.10%
2019/06/06	0	0.00	1	28.30	28.30	-1	1,103	-0.09%
2019/05/31	0	0.00	0.2	28.35	28.35	-0.2	1,147	-0.02%
2019/05/29	0	0.00	1	27.70	27.65	-1	1,151	-0.09%
2019/05/23	0	0.00	4	27.90	28.15	-4	1,170	-0.34%
2019/05/22	4	28.29	0	0.00	28.25	4	1,180	0.34%
2019/05/20	20	27.60	0	0.00	27.55	20	1,258	1.59%
2019/05/13	0	0.00	1	28.00	28.00	-1	1,257	-0.08%
2019/05/08	5	29.40	0	0.00	29.40	5	1,239	0.40%
2019/05/03	2	30.70	3	30.68	30.60	-1	1,195	-0.08%
2019/04/30	1	30.80	0	0.00	30.90	1	1,192	0.08%
2019/04/24	8	30.70	2	31.05	30.80	6	1,173	0.51%
2019/04/23	1	30.85	7	30.90	31.00	-6	1,158	-0.52%
2019/04/22	2	31.80	9	31.33	31.35	-7	1,142	-0.61%
2019/04/19	10	31.68	2	31.88	31.50	8	1,111	0.72%
2019/04/18	2	31.45	21	31.05	30.65	-19	1,035	-1.83%
2019/04/17	5	30.76	1	30.50	30.90	4	1,002	0.40%
2019/04/16	27	29.84	0	0.00	29.80	27	954	2.83%
2019/04/15	2	30.40	3	30.15	29.60	-1	876	-0.11%
2019/04/12	0	0.00	2	30.75	30.35	-2	812	-0.25%
2019/04/11	1	31.00	0	0.00	31.00	1	793	0.13%
2019/04/09	1	31.55	0	0.00	31.60	1	772	0.13%
2019/04/08	1	31.95	1	31.70	31.60	0	766	0.00%
2019/04/03	10	31.00	0	0.00	31.00	10	751	1.33%
2019/03/28	0	0.00	40	31.52	31.65	-40	722	-5.54%
2019/03/27	0	0.00	18	31.45	31.50	-18	721	-2.50%
2019/03/26	1	32.00	0	0.00	31.65	1	723	0.14%
2019/03/21	0	0.00	20	32.50	32.55	-20	716	-2.79%
2019/03/20	0	0.00	4	32.41	32.40	-4	717	-0.56%
2019/03/18	1	31.70	0	0.00	31.90	1	708	0.14%
2019/03/15	8	31.70	0	0.00	31.55	8	707	1.13%
2019/03/14	6	32.65	0	0.00	32.10	6	701	0.86%
2019/03/13	0	0.00	15	32.65	32.65	-15	706	-2.12%
2019/03/12	5	32.40	1	32.50	32.40	4	707	0.57%
2019/03/08	10	31.96	5	32.14	32.15	5	720	0.69%
2019/03/07	1	32.10	0	0.00	31.95	1	737	0.14%
2019/03/06	1	31.70	0	0.00	31.95	1	734	0.14%
2019/03/04	1	31.20	0	0.00	31.40	1	742	0.13%
2019/02/22	0	0.00	4	31.40	31.30	-4	733	-0.55%
2019/02/20	5	32.35	3	32.00	31.45	2	726	0.28%
2019/02/19	3	32.20	0	0.00	32.20	3	683	0.44%
2019/02/18	0	0.00	1	31.00	31.10	-1	647	-0.15%
2019/02/14	1	30.80	1	31.15	31.00	0	643	0.00%
2019/01/25	0	0.00	11	30.55	30.55	-11	655	-1.68%
2019/01/22	3	31.17	0	0.00	31.20	3	677	0.44%
2019/01/21	11	31.10	0	0.00	31.10	11	691	1.59%
2019/01/18	1	30.55	0	0.00	30.80	1	712	0.14%
2019/01/15	0	0.00	1	29.75	30.00	-1	711	-0.14%
2019/01/09	1	29.25	0	0.00	29.90	1	786	0.13%
2019/01/04	1	28.90	3	28.90	28.90	-2	830	-0.24%
2019/01/02	0	0.00	3	29.40	29.30	-3	888	-0.34%
2018/12/26	0	0.00	1	29.90	29.75	-1	920	-0.11%
2018/12/25	1	29.40	0	0.00	29.30	1	920	0.11%
2018/12/19	0	0.00	1	29.90	30.00	-1	969	-0.10%
2018/12/07	1	31.15	0	0.00	31.15	1	1,017	0.10%
2018/12/06	2	30.15	1	30.10	30.00	1	1,026	0.10%
2018/12/04	0	0.00	6	31.28	30.95	-6	1,045	-0.57%
2018/12/03	1	31.35	2	31.35	31.30	-1	1,055	-0.09%
2018/11/28	0	0.00	1	30.80	30.80	-1	1,019	-0.10%
2018/11/26	0	0.00	1	29.35	29.60	-1	1,039	-0.10%
2018/11/22	2	29.50	0	0.00	29.05	2	1,098	0.18%
2018/11/21	0	0.00	2	29.45	29.35	-2	1,150	-0.17%
2018/11/20	0	0.00	1	29.25	29.05	-1	1,301	-0.08%
2018/11/19	0	0.00	3	29.08	29.30	-3	1,444	-0.21%
2018/11/16	0	0.00	3	28.67	28.70	-3	1,474	-0.20%
2018/11/12	1	27.60	0	0.00	27.80	1	1,467	0.07%
2018/11/06	0	0.00	1	27.20	27.10	-1	1,472	-0.07%
2018/11/05	4	27.28	0	0.00	27.05	4	1,469	0.27%
2018/10/31	5	26.48	2	26.80	26.60	3	1,424	0.21%
2018/10/30	0.1	26.30	4	26.15	26.30	-3.9	1,420	-0.27%
2018/10/29	6	26.08	0	0.00	26.05	6	1,422	0.42%
2018/10/26	1	27.70	0	0.00	26.90	1	1,414	0.07%
2018/10/25	4	27.76	2	27.65	27.75	2	1,434	0.14%
2018/10/24	3	28.13	2	28.60	28.60	1	1,487	0.07%
2018/10/18	0	0.00	3	29.02	28.90	-3	1,515	-0.20%
2018/10/16	0.5	28.50	0	0.00	28.10	0.5	1,497	0.03%
2018/10/12	2.2	28.18	0	0.00	28.35	2.2	1,487	0.15%
2018/10/11	26.3	28.84	32	29.13	28.20	-5.7	1,481	-0.38%
2018/10/05	3	30.60	1	30.60	30.60	2	1,454	0.14%
2018/10/04	5	31.56	0	0.00	31.45	5	1,436	0.35%
2018/10/03	0	0.00	1	32.00	31.75	-1	1,436	-0.07%
2018/10/02	1	31.50	0	0.00	31.55	1	1,426	0.07%
2018/09/28	1	31.35	1	31.10	31.20	0	1,416	0.00%
2018/09/26	3	31.15	0	0.00	31.15	3	1,416	0.21%
2018/09/18	5	30.50	0	0.00	30.40	5	1,559	0.32%
2018/09/14	3	30.48	0	0.00	30.40	3	1,597	0.19%
2018/09/07	1	31.00	1	30.80	30.40	0	1,615	0.00%
2018/09/05	0	0.00	0.1	31.50	31.30	-0.1	1,599	-0.01%
2018/09/04	6	31.60	0	0.00	31.50	6	1,607	0.37%
2018/09/03	0	0.00	10	31.75	31.50	-10	1,602	-0.62%
2018/08/31	3.3	31.42	0	0.00	31.80	3.3	1,590	0.21%
2018/08/30	2	31.80	0	0.00	31.80	2	1,574	0.13%
2018/08/29	22	30.91	10	31.00	31.00	12	1,548	0.77%
2018/08/28	11	31.09	10	31.13	31.10	1	1,543	0.06%
2018/08/27	22	30.55	22	30.47	31.20	0	1,500	0.00%
2018/08/24	27	32.47	10	34.00	31.50	17	1,371	1.24%
2018/08/22	0.3	35.25	0	0.00	35.15	0.3	1,221	0.02%
2018/08/17	0	0.00	3	34.95	35.00	-3	1,228	-0.24%
2018/08/14	5	35.80	0	0.00	35.80	5	1,234	0.40%
2018/08/13	1	35.60	0	0.00	35.60	1	1,239	0.08%
2018/08/09	2	37.10	0	0.00	37.10	2	1,247	0.16%
2018/08/08	1	37.20	0	0.00	37.20	1	1,266	0.08%
2018/08/07	2	37.20	1	37.20	37.20	1	1,286	0.08%
2018/08/01	5	37.46	0	0.00	37.50	5	1,276	0.39%
2018/07/31	3	40.30	0	0.00	40.30	3	1,237	0.24%
2018/07/27	0	0.00	4	39.60	39.80	-4	1,186	-0.34%
2018/07/24	1	38.60	0	0.00	39.15	1	1,157	0.09%
2018/07/20	1	38.60	2	38.50	38.65	-1	1,157	-0.09%
2018/07/19	1	38.60	0	0.00	38.55	1	1,164	0.09%
2018/07/18	0	0.00	10	38.55	38.65	-10	1,175	-0.85%
2018/07/10	1	37.35	0	0.00	37.35	1	1,170	0.09%
2018/07/06	3	36.92	0	0.00	37.00	3	1,185	0.25%
2018/07/05	1	37.80	0	0.00	37.50	1	1,181	0.08%
2018/07/03	1	38.35	3	38.15	37.90	-2	1,179	-0.17%
2018/06/29	3	39.07	0	0.00	38.40	3	1,148	0.26%
2018/06/28	1	40.05	1	39.95	39.45	0	1,089	0.00%
2018/06/27	10	41.09	1	41.70	40.75	9	1,041	0.86%
2018/06/25	10	41.20	2	41.28	41.00	8	987	0.81%
2018/06/22	20	41.31	1	41.85	40.50	19	967	1.96%
2018/06/15	0	0.00	1	41.00	40.30	-1	927	-0.11%
2018/06/14	1	40.85	0	0.00	40.80	1	921	0.11%
2018/06/12	2	40.95	0	0.00	41.00	2	943	0.21%
2018/06/08	0	0.00	1	41.60	41.40	-1	934	-0.11%
2018/06/07	2	41.50	0	0.00	41.45	2	936	0.21%
2018/06/06	0	0.00	2	41.58	41.65	-2	933	-0.21%
2018/06/05	1	41.25	3	41.40	41.15	-2	937	-0.21%
2018/06/04	8	41.10	1	41.15	41.10	7	921	0.76%
2018/06/01	2	40.65	0	0.00	40.60	2	922	0.22%
2018/05/30	1	39.50	0	0.00	39.50	1	927	0.11%
2018/05/28	2	40.00	0	0.00	40.15	2	1,060	0.19%
2018/05/25	3	40.00	0	0.00	39.85	3	1,066	0.28%
2018/05/24	1	40.50	2	40.20	40.10	-1	1,073	-0.09%
2018/05/23	40	39.52	0	0.00	39.50	40	1,103	3.62%
2018/05/22	20	39.50	0	0.00	39.50	20	1,124	1.78%
2018/05/21	4	39.36	0	0.00	39.55	4	1,139	0.35%
2018/05/18	1	39.20	1	39.15	39.15	0	1,146	0.00%
2018/05/17	0	0.00	3	39.95	39.50	-3	1,156	-0.26%
2018/05/16	0	0.00	2	39.80	39.80	-2	1,158	-0.17%
2018/05/15	1	40.10	1	39.85	39.80	0	1,159	0.00%
2018/05/07	1	40.20	0	0.00	40.20	1	1,323	0.08%
2018/05/04	0	0.00	10	42.00	41.80	-10	1,285	-0.78%
2018/05/02	0	0.00	4	41.70	41.75	-4	1,289	-0.31%
2018/04/27	3	41.52	0	0.00	41.70	3	1,313	0.23%
2018/04/23	1	44.00	0	0.00	43.45	1	1,314	0.08%
2018/04/20	1	43.35	0	0.00	43.35	1	1,306	0.08%
2018/04/18	1	43.80	0	0.00	43.40	1	1,344	0.07%
2018/04/16	0	0.00	1	44.05	44.10	-1	1,330	-0.08%
2018/04/13	0	0.00	1	44.25	44.20	-1	1,330	-0.08%
2018/04/09	0	0.00	5	44.50	44.40	-5	1,355	-0.37%
2018/04/03	0	0.00	5	44.65	44.60	-5	1,358	-0.37%
2018/04/02	0	0.00	1	44.90	44.90	-1	1,366	-0.07%
2018/03/31	6	44.96	0	0.00	45.00	6	1,370	0.44%
2018/03/30	11	44.99	0	0.00	44.90	11	1,378	0.80%
2018/03/29	1	44.75	1	44.70	44.80	0	1,385	0.00%
2018/03/28	2	45.05	0	0.00	44.85	2	1,390	0.14%
2018/03/27	0	0.00	1	45.45	45.25	-1	1,392	-0.07%
2018/03/23	1.2	44.26	0	0.00	44.10	1.2	1,396	0.09%
2018/03/22	0	0.00	1	45.00	44.80	-1	1,382	-0.07%
2018/03/21	0	0.00	1	45.15	45.05	-1	1,381	-0.07%
2018/03/19	5	45.00	0	0.00	45.30	5	1,438	0.35%
2018/03/16	2	45.23	1	45.45	45.00	1	1,442	0.07%
2018/03/09	2	45.85	2	45.60	45.85	0	1,520	0.00%
2018/03/08	1	46.20	0	0.00	46.25	1	1,537	0.07%
2018/03/07	0	0.00	1	46.35	45.95	-1	1,553	-0.06%
2018/03/06	1	46.25	15	46.70	46.20	-14	1,572	-0.89%
2018/03/02	7	47.05	3	47.35	47.55	4	1,589	0.25%
2018/02/27	5	46.25	0	0.00	46.10	5	1,475	0.34%
2018/02/23	6	45.82	0	0.00	45.80	6	1,542	0.39%
2018/02/22	0	0.00	6	45.73	46.10	-6	1,568	-0.38%
2018/02/21	0	0.00	16	45.83	45.85	-16	1,608	-0.99%
2018/02/09	1	43.95	5	44.00	43.80	-4	1,633	-0.24%
2018/02/08	0	0.00	2	45.10	44.70	-2	1,652	-0.12%
2018/02/06	6	44.72	1	44.70	44.95	5	1,732	0.29%
2018/02/05	8	45.11	0	0.00	45.75	8	1,746	0.46%
2018/02/01	10	46.20	9	46.00	45.80	1	1,866	0.05%
2018/01/29	2	45.15	0	0.00	45.10	2	2,473	0.08%
2018/01/26	1	45.10	0	0.00	45.30	1	2,475	0.04%
2018/01/25	1	45.10	1	45.30	45.05	0	2,479	0.00%
2018/01/24	2	45.05	0	0.00	45.15	2	2,482	0.08%
2018/01/23	3	45.60	0	0.00	45.20	3	2,479	0.12%
2018/01/22	0	0.00	4	45.70	45.65	-4	2,482	-0.16%
2018/01/18	7	45.59	10	45.99	45.45	-3	2,511	-0.12%
2018/01/17	4	45.30	5	45.22	45.30	-1	2,527	-0.04%
2018/01/15	3	44.93	2	44.95	45.20	1	2,555	0.04%
2018/01/12	2	44.75	0	0.00	44.60	2	2,553	0.08%
2018/01/11	4	44.54	0	0.00	44.45	4	2,537	0.16%
2018/01/09	1	45.20	0	0.00	45.25	1	2,537	0.04%
2018/01/05	1	45.35	0	0.00	45.25	1	2,543	0.04%