億光 (2393)-元大-北屯券商分點個股進出

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
61.2
漲跌
▲0.1
漲幅
+0.16%
成交量
2,296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-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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
2024/04/26	5	61.00	0.1	61.50	61.20	5	2,404	0.21%
2024/04/24	0	61.60	5	61.80	61.70	-5	2,344	-0.21%
2024/04/23	0	59.40	0	0.00	59.30	0	2,299	0.00%
2024/04/22	0	0.00	0	59.20	57.90	0	2,261	0.00%
2024/04/18	0	0.00	12	61.59	62.40	-12	2,125	-0.56%
2024/04/17	0	0.00	0	61.00	60.80	0	2,068	0.00%
2024/04/16	0	0.00	5	59.86	59.80	-5	2,027	-0.25%
2024/04/15	0	0.00	0.1	60.40	60.90	-0.1	1,976	0.00%
2024/04/12	0	0.00	2	61.10	60.70	-2	1,949	-0.10%
2024/04/11	1	61.40	6.1	61.72	60.80	-5.1	1,952	-0.26%
2024/04/10	23	61.24	218	60.62	61.50	-195	1,893	-10.30%	大賣/鉅額交易
2024/04/09	2	58.30	0	58.40	58.10	2	1,769	0.11%
2024/04/08	0	0.00	205.6	56.78	57.50	-205.6	1,718	-11.96%	大賣/鉅額交易
2024/04/03	0.1	55.00	221	54.58	55.00	-220.9	1,702	-12.98%	大賣/鉅額交易
2024/04/02	0	0.00	200	54.26	54.40	-200	1,668	-11.98%	大賣/鉅額交易
2024/04/01	0	0.00	102	54.20	54.10	-102	1,666	-6.12%	大賣/鉅額交易
2024/03/29	0.1	53.40	0	0.00	53.60	0.1	1,662	0.01%
2024/03/21	0.1	53.20	10.1	53.19	53.50	-10	1,577	-0.64%
2024/03/19	20	53.40	0	0.00	53.40	20	1,533	1.30%
2024/03/15	2	53.50	31	53.84	53.10	-29	1,503	-1.93%
2024/03/14	11	53.68	12	53.44	53.30	-1	1,465	-0.07%
2024/03/13	1	52.80	12	52.78	52.50	-11	1,403	-0.78%
2024/03/12	0.2	52.10	24	51.63	52.10	-23.8	1,376	-1.73%
2024/03/08	6	51.27	0.1	50.50	50.80	5.9	1,378	0.43%
2024/03/07	10	51.70	3	51.90	51.50	7	1,355	0.52%
2024/03/06	0.2	51.60	2	51.70	51.50	-1.8	1,353	-0.13%
2024/03/05	0	0.00	1	51.60	51.30	-1	1,356	-0.07%
2024/03/01	1	51.30	25	51.54	51.70	-24	1,331	-1.80%
2024/02/22	0	0.00	1	50.10	50.10	-1	1,274	-0.08%
2024/02/21	0	0.00	4	50.00	49.95	-4	1,277	-0.31%
2024/02/19	2	49.95	8	49.98	49.95	-6	1,266	-0.47%
2024/02/16	4	49.29	9	49.34	49.30	-5	1,253	-0.40%
2024/02/15	1	48.90	0	0.00	49.05	1	1,244	0.08%
2024/02/05	1	47.95	0	0.00	47.95	1	1,233	0.08%
2024/02/02	1	48.10	0	0.00	48.20	1	1,226	0.08%
2024/02/01	1	48.75	0	0.00	48.70	1	1,211	0.08%
2024/01/22	0	0.00	1	48.50	48.60	-1	1,157	-0.09%
2024/01/16	1	47.85	0	0.00	48.10	1	1,137	0.09%
2024/01/11	0	0.00	1	49.25	49.70	-1	1,128	-0.09%
2024/01/08	1	48.25	0	0.00	48.50	1	1,185	0.08%
2024/01/05	1	48.80	0	0.00	48.80	1	1,173	0.09%
2024/01/04	0	49.70	0	0.00	50.20	0	1,128	0.00%
2023/12/29	1	49.60	3	49.82	50.00	-2	1,095	-0.18%
2023/12/26	0	48.30	0	0.00	48.50	0	1,008	0.00%
2023/12/25	1	48.60	0	0.00	48.40	1	1,003	0.10%
2023/12/22	22	47.88	0	0.00	47.60	22	979	2.25%
2023/12/21	5	47.05	0	0.00	46.90	5	964	0.52%
2023/12/20	0	0.00	1	47.40	47.35	-1	962	-0.10%
2023/12/13	0	0.00	3	46.87	46.85	-3	928	-0.32%
2023/12/12	0	0.00	1	46.90	46.70	-1	923	-0.11%
2023/12/11	4	46.40	0	0.00	46.95	4	918	0.44%
2023/12/06	2	46.33	0	0.00	46.35	2	907	0.22%
2023/11/28	0	0.00	1	46.90	46.75	-1	855	-0.12%
2023/11/23	1	46.70	3	47.03	46.95	-2	850	-0.24%
2023/11/22	0	0.00	2	46.70	46.50	-2	849	-0.24%
2023/11/20	2	46.10	0	0.00	46.05	2	839	0.24%
2023/11/15	1	45.10	0	0.00	45.15	1	917	0.11%
2023/11/02	0	0.00	1	44.95	45.05	-1	997	-0.10%
2023/11/01	4	44.25	4	44.38	44.35	0	1,003	0.00%
2023/10/31	0	0.00	1	44.75	44.30	-1	1,025	-0.10%
2023/10/24	2	44.15	2	44.10	44.05	0	1,226	0.00%
2023/10/19	1	44.55	0	0.00	44.55	1	1,265	0.08%
2023/10/18	2	43.50	0	0.00	43.50	2	1,291	0.15%
2023/10/17	0	0.00	8	44.05	43.90	-8	1,250	-0.64%
2023/10/12	0	0.00	2	45.10	45.25	-2	1,277	-0.16%
2023/10/11	1	45.15	0	0.00	44.85	1	1,287	0.08%
2023/10/03	5	47.00	0	0.00	46.70	5	1,350	0.37%
2023/09/27	1	46.50	0	46.40	46.30	1	1,577	0.06%
2023/09/21	2	46.65	0.1	46.35	46.30	1.9	1,647	0.11%
2023/09/20	6	47.33	0	0.00	47.15	6	1,670	0.36%
2023/09/19	1	47.70	0	0.00	47.60	1	1,692	0.06%
2023/09/15	0.1	48.25	1	47.65	48.45	-0.9	1,774	-0.05%
2023/09/14	5	47.70	0	0.00	47.65	5	1,774	0.28%
2023/09/12	0	0.00	3	47.40	47.50	-3	1,801	-0.17%
2023/09/11	2	46.95	0	0.00	46.80	2	1,815	0.11%
2023/09/07	0	0.00	1	48.05	47.75	-1	1,875	-0.05%
2023/09/06	0	0.00	1	47.95	47.95	-1	1,893	-0.05%
2023/09/05	0.1	47.30	1	46.80	47.50	-0.9	1,915	-0.05%
2023/09/04	1	46.40	0	0.00	46.80	1	1,942	0.05%
2023/09/01	0	0.00	1	46.75	46.60	-1	2,014	-0.05%
2023/08/30	0	0.00	1	45.90	46.00	-1	2,087	-0.05%
2023/08/28	1.1	45.66	0	0.00	45.85	1.1	2,185	0.05%
2023/08/25	1	46.75	1	47.00	46.70	0	2,188	0.00%
2023/08/24	0	0.00	1	46.75	46.35	-1	2,196	-0.05%
2023/08/23	1	46.35	1	46.15	46.40	0	2,223	0.00%
2023/08/22	1	45.50	1	45.70	45.40	0	2,219	0.00%
2023/08/21	0.1	46.43	0	0.00	45.20	0.1	2,227	0.00%
2023/08/18	2	48.03	1	48.10	48.40	1	2,218	0.05%
2023/08/17	0	0.00	1	47.25	48.15	-1	2,231	-0.04%
2023/08/16	0	0.00	1	47.89	47.10	-1	2,246	-0.04%
2023/08/15	10	48.35	1	48.70	48.35	9	2,311	0.39%
2023/08/14	3	48.53	1	49.00	48.30	2	2,528	0.08%
2023/08/09	1	48.55	3	48.87	48.65	-2	2,629	-0.08%
2023/08/08	2	48.53	1	48.40	48.55	1	2,651	0.04%
2023/08/07	3	48.70	2	49.10	48.75	1	2,697	0.04%
2023/08/04	2	49.13	6	49.12	49.00	-4	2,695	-0.15%
2023/08/02	5	48.98	9	49.27	48.60	-4	2,674	-0.15%
2023/08/01	7	51.30	4	51.60	51.20	3	2,623	0.11%
2023/07/31	2	51.60	3	52.00	51.90	-1	2,566	-0.04%
2023/07/28	4	52.15	0	0.00	52.10	4	2,505	0.16%
2023/07/27	1	52.50	2	52.55	52.50	-1	2,476	-0.04%
2023/07/26	13	52.06	1	53.10	51.90	12	2,461	0.49%
2023/07/25	11	52.40	1	52.60	52.50	10	2,442	0.41%
2023/07/24	13	52.12	1	52.30	52.10	12	2,422	0.50%
2023/07/21	6	52.23	1	52.50	52.70	5	2,404	0.21%
2023/07/20	10	53.70	0	0.00	53.40	10	2,382	0.42%
2023/07/19	2	53.25	31	53.80	53.30	-29	2,367	-1.22%
2023/07/18	20	54.15	6	54.07	53.60	14	2,352	0.60%
2023/07/17	2	54.15	8	54.19	54.20	-6	2,317	-0.26%
2023/07/14	3	53.73	2	54.35	53.80	1	2,308	0.04%
2023/07/13	2	53.85	1	54.10	53.50	1	2,292	0.04%
2023/07/12	2	54.40	4	54.68	54.20	-2	2,270	-0.09%
2023/07/11	1	54.20	1	53.90	54.30	0	2,242	0.00%
2023/07/10	7	52.64	5	53.10	53.10	2	2,217	0.09%
2023/07/07	5	53.28	7	53.13	53.20	-2	2,190	-0.09%
2023/07/06	32	55.09	3	53.83	54.40	29	2,152	1.35%
2023/07/05	5	53.40	56	53.19	53.50	-51	2,047	-2.49%
2023/07/04	0	0.00	9	52.20	52.00	-9	1,962	-0.46%
2023/07/03	0	0.00	8	52.11	52.20	-8	1,953	-0.41%
2023/06/30	0	0.00	102	51.80	51.70	-102	1,956	-5.21%	大賣/鉅額交易
2023/06/29	0	0.00	1	51.20	51.20	-1	1,982	-0.05%
2023/06/28	0	0.00	9	50.93	51.10	-9	1,975	-0.46%
2023/06/27	4	50.73	1	51.10	49.90	3	1,943	0.15%
2023/06/26	4	50.38	9	50.44	51.20	-5	1,939	-0.26%
2023/06/21	6	49.94	12	49.82	50.10	-6	1,929	-0.31%
2023/06/20	0	0.00	1	49.20	48.80	-1	1,898	-0.05%
2023/06/19	0	0.00	4	49.30	48.95	-4	1,892	-0.21%
2023/06/16	7	49.01	4	48.80	48.95	3	1,887	0.16%
2023/06/15	2	49.93	5	50.36	49.85	-3	1,858	-0.16%
2023/06/14	6	50.05	7	50.14	50.30	-1	1,850	-0.05%
2023/06/13	4	49.95	4	49.79	50.00	0	1,831	0.00%
2023/06/12	8.1	48.83	6	48.78	48.55	2.1	1,793	0.11%
2023/06/09	4	49.43	6	49.34	49.70	-2	1,772	-0.11%
2023/06/08	5	49.67	1	49.95	49.55	4	1,748	0.23%
2023/06/07	2	50.08	9	50.16	50.30	-7	1,725	-0.41%
2023/06/06	3	49.43	7	49.34	49.50	-4	1,665	-0.24%
2023/06/05	1	49.10	15	49.16	48.70	-14	1,633	-0.86%
2023/06/02	0	0.00	21	48.55	48.80	-21	1,603	-1.31%
2023/06/01	1	48.40	25	48.20	48.40	-24	1,590	-1.51%
2023/05/31	0	0.00	7	47.21	47.25	-7	1,537	-0.46%
2023/05/26	0	0.00	5	46.59	46.70	-5	1,482	-0.34%
2023/05/24	1	47.00	1	46.80	46.95	0	1,461	0.00%
2023/05/22	3	45.83	30.5	45.60	45.50	-27.5	1,437	-1.91%
2023/05/19	14	45.98	25	46.24	46.45	-11	1,406	-0.78%
2023/05/18	19	46.13	15.5	45.24	46.15	3.5	1,324	0.26%
2023/05/17	0	0.00	5	43.48	43.45	-5	1,100	-0.45%
2023/05/16	1	41.80	0	0.00	41.80	1	1,010	0.10%
2023/05/12	0	0.00	10	41.80	42.00	-10	967	-1.03%
2023/05/11	0	0.00	10	41.30	41.00	-10	953	-1.05%
2023/05/08	0.1	40.30	0	0.00	40.50	0.1	926	0.01%
2023/05/03	0.1	40.25	0	0.00	40.10	0.1	964	0.01%
2023/04/28	0.1	40.20	1	40.00	39.95	-0.9	976	-0.09%
2023/04/25	1	39.20	0	0.00	38.90	1	969	0.10%
2023/04/24	0	39.80	0	0.00	39.60	0	958	0.00%
2023/04/18	0	0.00	0	40.40	40.40	0	940	0.00%
2023/04/17	0	0.00	0	40.60	40.40	0	941	0.00%
2023/04/14	4	40.58	0	0.00	40.70	4	934	0.43%
2023/04/13	0	0.00	0.1	40.70	40.40	-0.1	926	-0.01%
2023/04/06	0	0.00	6	40.60	40.50	-6	908	-0.66%
2023/03/31	0	0.00	2	40.15	40.05	-2	902	-0.22%
2023/03/30	3	41.25	6	40.83	40.55	-3	871	-0.34%
2023/03/28	0	0.00	1	39.75	39.80	-1	819	-0.12%
2023/03/24	4.1	40.50	1	40.00	40.55	3.1	791	0.39%
2023/03/22	1	39.30	1	39.35	39.40	0	751	0.00%
2023/03/20	0	0.00	1	39.20	39.25	-1	741	-0.13%
2023/03/16	1	38.40	2	38.45	38.80	-1	731	-0.14%
2023/03/15	0	0.00	1	39.20	39.05	-1	726	-0.14%
2023/03/13	1.1	38.42	0	0.00	38.65	1.1	715	0.15%
2023/03/10	1	39.20	0	0.00	38.85	1	712	0.14%
2023/03/08	1	40.00	2	39.83	40.00	-1	700	-0.14%
2023/03/03	0	0.00	1	39.20	39.10	-1	660	-0.15%
2023/02/24	1	38.40	0	0.00	38.50	1	635	0.16%
2023/02/21	1	39.20	2	38.80	39.20	-1	601	-0.17%
2023/02/20	0.1	38.05	1	37.60	38.05	-0.9	566	-0.16%
2023/02/17	0	0.00	4	37.40	37.55	-4	560	-0.71%
2023/02/14	2	36.95	0	0.00	37.00	2	570	0.35%
2023/02/13	3	36.90	0	0.00	36.90	3	569	0.53%
2023/02/06	0	0.00	0.1	37.70	37.70	-0.1	525	-0.02%
2023/02/02	1	38.05	0	0.00	37.95	1	511	0.20%
2023/02/01	0	0.00	1	37.60	37.60	-1	498	-0.20%
2023/01/31	0	0.00	3	37.45	37.50	-3	484	-0.62%
2023/01/17	1	36.80	1	37.00	37.00	0	478	0.00%
2023/01/13	3	36.83	0	0.00	36.85	3	488	0.61%
2023/01/12	2	37.15	1	37.10	37.10	1	506	0.20%
2023/01/09	0	0.00	1	37.60	37.40	-1	517	-0.19%
2023/01/06	1	37.20	0	0.00	37.20	1	517	0.19%
2023/01/05	0	0.00	1	37.60	37.40	-1	525	-0.19%
2022/12/29	1	36.80	0	0.00	36.80	1	540	0.19%
2022/12/28	0.3	37.40	0	0.00	37.20	0.3	545	0.05%
2022/12/21	2	37.00	0	0.00	37.05	2	580	0.34%
2022/12/20	1	37.60	0	0.00	37.30	1	590	0.17%
2022/12/15	1	38.50	0	0.00	38.50	1	617	0.16%
2022/12/14	0.1	38.20	1.2	38.35	38.50	-1.1	615	-0.18%
2022/12/07	2	37.00	1.1	37.41	37.70	0.9	622	0.14%
2022/12/05	1	38.20	1	38.40	38.30	0	618	0.00%
2022/11/30	0.1	37.70	1	37.60	37.55	-0.9	616	-0.14%
2022/11/29	2	36.85	2	37.05	37.10	0	611	0.00%
2022/11/24	1	37.00	0	0.00	37.10	1	621	0.16%
2022/11/23	0	0.00	1	36.80	37.00	-1	623	-0.16%
2022/11/22	1	36.80	0	0.00	36.70	1	627	0.16%
2022/11/21	0	0.00	10	37.07	37.10	-10	636	-1.57%
2022/11/18	0	37.11	0	0.00	37.30	0	643	0.00%
2022/11/17	1	37.30	0	0.00	37.30	1	642	0.16%
2022/11/16	0	0.00	1	37.60	37.30	-1	656	-0.15%
2022/11/14	0	0.00	1	36.80	36.90	-1	663	-0.15%
2022/11/11	17	36.43	0	0.00	36.15	17	669	2.54%
2022/11/09	0	0.00	0.2	36.65	36.45	-0.2	686	-0.03%
2022/11/07	0	0.00	1	36.00	35.70	-1	741	-0.13%
2022/11/04	16	35.67	0	0.00	35.90	16	776	2.06%
2022/11/02	0	0.00	5	35.20	35.45	-5	793	-0.63%
2022/11/01	2	34.20	2	34.25	34.65	0	794	0.00%
2022/10/31	2	34.43	0	0.00	34.25	2	796	0.25%
2022/10/28	4	34.90	0	0.00	34.55	4	814	0.49%
2022/10/20	1	34.40	1	35.20	35.50	0	993	0.00%
2022/10/18	0	0.00	1	35.20	35.40	-1	975	-0.10%
2022/10/14	1	34.55	1.1	34.43	34.55	-0.1	987	-0.01%
2022/10/13	1	33.60	0.3	34.05	33.20	0.7	1,001	0.07%
2022/10/12	1	34.10	0	0.00	34.00	1	999	0.10%
2022/10/11	1	34.40	0	0.00	34.10	1	1,007	0.10%
2022/10/04	0	0.00	1	35.20	35.05	-1	1,075	-0.09%
2022/10/03	0.1	34.35	1	34.30	34.55	-0.9	1,081	-0.08%
2022/09/30	2	34.28	0	0.00	34.85	2	1,089	0.18%
2022/09/29	0	0.00	1	35.20	34.55	-1	1,089	-0.09%
2022/09/28	1	34.40	0	0.00	34.30	1	1,096	0.09%
2022/09/27	11	35.15	4	35.48	35.45	7	1,090	0.64%
2022/09/26	9.1	36.29	10	35.70	35.50	-0.9	1,087	-0.08%
2022/09/23	39	37.30	4	37.28	37.30	35	1,103	3.17%
2022/09/22	5.2	37.69	2	37.60	37.60	3.2	1,120	0.29%
2022/09/21	3	38.28	13	38.50	38.05	-10	1,125	-0.89%
2022/09/20	4	38.53	5	38.64	38.60	-1	1,133	-0.09%
2022/09/16	65	37.76	0.2	38.00	37.60	64.8	1,150	5.63%
2022/09/15	2	38.00	1	38.40	37.80	1	1,161	0.09%
2022/09/14	1	37.60	0.5	37.85	37.80	0.5	1,169	0.04%
2022/09/13	0	0.00	0.3	38.55	38.15	-0.3	1,177	-0.03%
2022/09/12	0	0.00	1	38.40	38.30	-1	1,197	-0.08%
2022/09/07	11.1	37.51	0	0.00	37.40	11.1	1,225	0.90%
2022/09/06	209	38.14	0	0.00	38.15	209	1,231	16.97%	大買/鉅額交易
2022/09/05	207	38.49	0	0.00	38.40	207	1,248	16.58%	大買/鉅額交易
2022/09/02	200	38.80	5	38.80	38.80	195	1,261	15.45%	大買/鉅額交易
2022/09/01	60	38.75	0	0.00	38.90	60	1,278	4.69%
2022/08/31	0	0.00	1.6	39.18	39.35	-1.6	1,282	-0.12%
2022/08/30	0	0.00	4	38.90	38.75	-4	1,284	-0.31%
2022/08/29	76	38.16	0	0.00	38.40	76	1,285	5.91%
2022/08/26	202.1	38.99	0	0.00	39.00	202.1	1,284	15.72%	大買/鉅額交易
2022/08/25	0	0.00	2	39.15	39.20	-2	1,287	-0.16%
2022/08/24	0	0.00	0.1	38.70	38.40	-0.1	1,297	-0.01%
2022/08/23	1	38.40	0	0.00	38.40	1	1,303	0.08%
2022/08/22	0.6	39.20	0	0.00	39.05	0.6	1,299	0.04%
2022/08/18	1	38.40	1	39.20	39.15	0	1,288	0.00%
2022/08/15	0	0.00	2	39.30	39.40	-2	1,265	-0.16%
2022/08/12	6.1	39.32	17	39.45	38.70	-10.9	1,252	-0.87%
2022/08/11	1	38.20	3	39.20	39.65	-2	1,239	-0.16%
2022/08/10	1	37.30	1.2	38.15	38.15	-0.2	1,228	-0.01%
2022/08/09	0	0.00	2	37.38	37.60	-2	1,245	-0.16%
2022/08/05	1	36.95	1	36.80	37.00	0	1,284	0.00%
2022/08/04	1.7	36.07	1	36.05	36.25	0.7	1,301	0.05%
2022/08/03	8.1	36.94	1	36.60	36.55	7.1	1,297	0.55%
2022/08/02	1	41.25	0	0.00	40.95	1	1,230	0.08%
2022/07/22	1	42.00	0	0.00	42.00	1	1,277	0.08%
2022/07/20	1	41.90	1	42.20	41.85	0	1,297	0.00%
2022/07/19	1	41.75	0	0.00	41.75	1	1,306	0.08%
2022/07/18	0	0.00	3	41.85	41.90	-3	1,314	-0.23%
2022/07/15	3	41.23	2	40.55	41.25	1	1,318	0.08%
2022/07/13	1	39.05	0	0.00	39.20	1	1,328	0.08%
2022/07/12	4	38.90	1	38.55	38.65	3	1,318	0.23%
2022/07/11	0	0.00	2	39.75	40.30	-2	1,314	-0.15%
2022/07/08	1	40.35	1	40.26	40.20	0	1,321	0.00%
2022/07/07	0	0.00	2	39.65	39.65	-2	1,328	-0.15%
2022/07/06	13	38.92	0	0.00	38.75	13	1,358	0.96%
2022/07/05	3	39.58	0	0.00	39.70	3	1,375	0.22%
2022/06/30	0	41.50	2	41.20	41.25	-2	1,384	-0.14%
2022/06/29	0	0.00	3	42.05	42.25	-3	1,382	-0.22%
2022/06/28	4	42.93	0	0.00	42.65	4	1,389	0.29%
2022/06/27	3	42.60	0	0.00	42.80	3	1,448	0.21%
2022/06/24	4	41.81	0	0.00	41.80	4	1,498	0.27%
2022/06/22	2	42.10	0	0.00	41.90	2	1,535	0.13%
2022/06/20	0	0.00	9	42.19	41.50	-9	1,560	-0.58%
2022/06/17	0	42.20	3	42.28	41.85	-3	1,557	-0.19%
2022/06/16	12	42.63	0	0.00	42.55	12	1,556	0.77%
2022/06/15	1	43.15	0	0.00	43.40	1	1,567	0.06%
2022/06/14	0	0.00	0.2	42.45	42.60	-0.2	1,584	-0.01%
2022/06/13	2	43.30	0	0.00	43.15	2	1,583	0.13%
2022/06/10	1.1	44.40	0	0.00	44.20	1.1	1,599	0.07%
2022/06/09	7.1	44.70	0	0.00	44.75	7.1	1,592	0.44%
2022/06/08	1	44.80	1	45.35	44.90	0	1,600	0.00%
2022/06/07	0	0.00	1.1	44.94	44.95	-1.1	1,608	-0.07%
2022/06/02	1.1	44.95	0	0.00	44.75	1.1	1,660	0.06%
2022/06/01	0.2	45.25	0	0.00	45.05	0.2	1,714	0.01%
2022/05/31	0	0.00	0.1	44.95	44.85	-0.1	1,733	0.00%
2022/05/30	2	45.00	1	44.95	45.05	1	1,748	0.06%
2022/05/23	1.1	45.20	0	0.00	45.00	1.1	1,977	0.05%
2022/05/19	0	0.00	1	45.20	45.60	-1	2,118	-0.05%
2022/05/18	1	44.90	0	0.00	45.20	1	2,127	0.05%
2022/05/17	1.1	44.09	2	44.30	44.40	-0.9	2,143	-0.04%
2022/05/13	2	42.80	2	42.68	42.70	0	2,222	0.00%
2022/05/12	3	41.27	1	41.00	40.90	2	2,271	0.09%
2022/05/11	6	42.24	0	0.00	42.15	6	2,337	0.26%
2022/05/10	1	42.20	3	42.40	43.10	-2	2,500	-0.08%
2022/05/09	1.1	42.00	0	0.00	41.80	1.1	2,620	0.04%
2022/05/06	0.1	43.70	0	0.00	43.70	0.1	2,652	0.00%
2022/05/05	6	43.90	0	0.00	44.15	6	2,724	0.22%
2022/05/04	1.1	43.16	0	0.00	43.25	1.1	2,780	0.04%
2022/05/03	0	0.00	0.1	43.40	43.50	-0.1	2,861	0.00%
2022/04/29	7.2	43.50	0	0.00	43.25	7.2	2,999	0.24%
2022/04/28	0	0.00	1	44.00	43.30	-1	3,174	-0.03%
2022/04/27	1.1	43.02	0.2	43.45	43.05	0.9	3,817	0.02%
2022/04/26	2	44.30	0	0.00	44.40	2	4,137	0.05%
2022/04/25	5.1	44.49	0	0.00	44.00	5.1	4,651	0.11%
2022/04/22	1	45.30	0	0.00	45.30	1	4,905	0.02%
2022/04/21	0.1	45.50	0	0.00	45.50	0.1	5,049	0.00%
2022/04/20	1.1	45.54	0	0.00	45.50	1.1	5,144	0.02%
2022/04/19	3	45.93	0	0.00	45.90	3	5,183	0.06%
2022/04/18	1	46.05	3	46.30	46.20	-2	5,203	-0.04%
2022/04/14	2	46.15	0	0.00	46.05	2	5,257	0.04%
2022/04/12	7	45.34	0	0.00	45.40	7	5,282	0.13%
2022/04/11	1	46.35	1	46.50	46.35	0	5,295	0.00%
2022/04/07	2	47.60	0	0.00	47.15	2	5,386	0.04%
2022/03/30	3.1	48.65	0	0.00	48.55	3.1	5,405	0.06%
2022/03/29	2	48.95	0	0.00	49.00	2	5,372	0.04%
2022/03/28	4	49.16	0	0.00	49.65	4	5,324	0.08%
2022/03/25	0	50.20	3	50.30	50.30	-3	5,308	-0.06%
2022/03/24	2	50.00	2	50.20	50.10	0	5,298	0.00%
2022/03/23	0	50.00	0	0.00	50.00	0	5,293	0.00%
2022/03/22	0.1	50.10	0	0.00	50.10	0.1	5,296	0.00%
2022/03/21	1	49.50	0	0.00	49.65	1	5,306	0.02%
2022/03/18	0	0.00	2	49.30	49.45	-2	5,328	-0.04%
2022/03/17	0	0.00	4	48.95	49.00	-4	5,339	-0.07%
2022/03/16	0	0.00	1	47.80	47.20	-1	5,330	-0.02%
2022/03/15	15	47.10	0	0.00	47.45	15	5,346	0.28%
2022/03/14	3	48.30	0	0.00	48.50	3	5,357	0.06%
2022/03/11	2	48.20	0	0.00	48.00	2	5,408	0.04%
2022/03/10	5	48.47	0	0.00	48.35	5	5,428	0.09%
2022/03/09	0	0.00	24	47.48	47.65	-24	5,446	-0.44%
2022/03/08	19	47.16	12	47.50	46.70	7	5,505	0.13%
2022/03/07	3	48.20	0	0.00	48.00	3	5,519	0.05%
2022/03/04	2	49.55	10	49.65	49.50	-8	5,546	-0.14%
2022/03/03	12	50.40	0	0.00	50.20	12	5,607	0.21%
2022/03/02	0	50.03	0	0.00	50.20	0	5,742	0.00%
2022/03/01	0	50.80	2	50.50	50.60	-2	5,917	-0.03%
2022/02/25	1	49.60	0	0.00	49.60	1	6,680	0.01%
2022/02/24	10	50.10	12.9	49.71	49.60	-2.9	6,893	-0.04%
2022/02/23	0	0.00	1	51.40	51.40	-1	6,855	-0.01%
2022/02/22	2	51.10	0	0.00	50.70	2	6,845	0.03%
2022/02/21	5	52.20	3.3	52.10	52.10	1.7	6,781	0.02%
2022/02/18	4	53.00	2	52.95	53.00	2	6,731	0.03%
2022/02/17	7	52.87	0	0.00	52.90	7	6,720	0.10%
2022/02/16	7	53.43	0	0.00	53.10	7	6,713	0.10%
2022/02/15	6	53.62	0	0.00	53.10	6	6,681	0.09%
2022/02/14	31	54.37	16	54.28	54.10	15	6,610	0.23%
2022/02/11	25	56.35	15.8	56.40	56.20	9.2	6,546	0.14%
2022/02/10	16	56.24	9	56.03	55.70	7	6,492	0.11%
2022/02/09	4	55.48	25	54.81	56.30	-21	6,326	-0.33%
2022/02/08	10	55.00	2	54.70	54.50	8	6,208	0.13%
2022/02/07	23.1	53.87	1.1	54.35	53.70	22	6,166	0.36%
2022/01/26	6	52.80	6	53.77	53.60	0	6,104	0.00%
2022/01/25	3	53.63	5	54.20	53.50	-2	6,099	-0.03%
2022/01/24	4	53.80	17	53.77	54.90	-13	6,050	-0.21%
2022/01/21	12	54.91	1	54.60	54.40	11	5,925	0.19%
2022/01/20	17	58.05	17.3	58.36	56.30	-0.3	5,727	0.00%
2022/01/19	24	56.39	6	57.03	57.00	18	5,085	0.35%
2022/01/18	22.2	56.94	18	56.42	57.00	4.2	4,777	0.09%
2022/01/17	3	54.60	46	53.94	54.60	-43	4,262	-1.01%
2022/01/14	11.1	52.58	6	52.52	51.80	5.1	4,001	0.13%
2022/01/13	13.1	53.00	18	53.43	53.40	-4.9	3,883	-0.13%
2022/01/12	1	52.00	1	52.80	52.20	0	3,800	0.00%
2022/01/11	1	51.70	3	52.30	51.70	-2	3,765	-0.05%
2022/01/07	8	51.89	0	0.00	51.80	8	3,717	0.22%
2022/01/06	1.1	52.31	0	0.00	52.20	1.1	3,687	0.03%
2022/01/04	5	52.82	0	0.00	52.60	5	3,700	0.14%
2022/01/03	2	53.85	7.1	53.86	53.40	-5.1	3,671	-0.14%
2021/12/30	3	52.70	6	52.68	52.70	-3	3,581	-0.08%
2021/12/29	6	51.97	1	52.00	52.30	5	3,575	0.14%
2021/12/28	9	52.50	1	53.00	52.40	8	3,596	0.22%
2021/12/27	11	52.14	4	52.60	52.50	7	3,601	0.19%
2021/12/24	4	51.78	0	0.00	51.90	4	3,593	0.11%
2021/12/23	1	52.10	4	52.08	52.00	-3	3,597	-0.08%
2021/12/22	1	51.50	2	51.95	51.60	-1	3,630	-0.03%
2021/12/21	1	51.20	3	51.20	51.30	-2	3,635	-0.06%
2021/12/20	1	50.40	3	50.80	50.60	-2	3,665	-0.05%
2021/12/17	7	50.79	0	0.00	50.80	7	3,710	0.19%
2021/12/16	1	51.50	7	51.26	51.10	-6	3,754	-0.16%
2021/12/15	10	50.60	1	51.20	50.80	9	3,789	0.24%
2021/12/14	2.1	50.31	0	0.00	50.40	2.1	3,783	0.06%
2021/12/13	11	51.03	1	51.20	51.30	10	3,764	0.27%
2021/12/10	2	51.45	0	0.00	51.30	2	3,771	0.05%
2021/12/09	0	0.00	1	52.30	51.70	-1	3,765	-0.03%
2021/12/08	1	52.00	1	52.80	52.10	0	3,754	0.00%
2021/12/07	5	52.38	6	52.47	52.20	-1	3,747	-0.03%
2021/12/06	3	51.80	10	51.96	51.90	-7	3,721	-0.19%
2021/12/03	3	51.53	1	51.40	51.80	2	3,754	0.05%
2021/12/02	3	51.27	2	50.80	51.00	1	3,808	0.03%
2021/12/01	2	51.30	7	51.97	51.90	-5	3,808	-0.13%
2021/11/30	9	51.01	1	51.50	51.30	8	3,856	0.21%
2021/11/29	1	51.10	0	0.00	50.30	1	3,835	0.03%
2021/11/26	6	50.60	0	0.00	50.10	6	3,817	0.16%
2021/11/25	10	53.19	3	53.99	52.40	7	3,739	0.19%
2021/11/24	115.1	55.53	107	54.37	54.00	8.1	3,584	0.22%	大買/大賣/
2021/11/23	2	57.30	4	57.30	57.30	-2	2,883	-0.07%
2021/11/22	0	0.00	2	52.05	52.10	-2	2,669	-0.07%
2021/11/19	0	0.00	1	51.40	51.00	-1	2,758	-0.04%
2021/11/18	2	51.00	0	0.00	50.90	2	2,832	0.07%
2021/11/17	2	50.85	0	0.00	50.90	2	2,906	0.07%
2021/11/16	2	50.80	0	0.00	50.90	2	2,961	0.07%
2021/11/15	4	51.60	1	51.30	51.60	3	3,041	0.10%
2021/11/12	0	0.00	1.3	50.78	50.50	-1.3	3,182	-0.04%
2021/11/11	0	0.00	30	50.09	50.00	-30	3,254	-0.92%
2021/11/10	0	0.00	2	50.03	50.70	-2	3,319	-0.06%
2021/11/09	2	49.15	1	50.00	49.75	1	3,417	0.03%
2021/11/08	2	50.80	2	50.40	50.80	0	3,475	0.00%
2021/11/05	1	50.70	0	50.50	50.50	1	3,784	0.03%
2021/11/04	0	0.00	1	51.20	51.10	-1	3,904	-0.03%
2021/11/03	0	0.00	2	50.70	50.50	-2	4,078	-0.05%
2021/11/01	0.1	51.20	2	51.00	51.00	-1.9	4,254	-0.04%
2021/10/29	0.3	49.50	2	49.95	49.50	-1.8	4,507	-0.04%
2021/10/27	1.1	48.58	0	0.00	48.80	1.1	4,876	0.02%
2021/10/26	4	48.64	6	48.77	48.70	-2	5,136	-0.04%
2021/10/25	0.1	47.55	1	48.00	47.85	-0.9	5,395	-0.02%
2021/10/21	1	47.00	0	0.00	47.00	1	5,839	0.02%
2021/10/20	0	0.00	16	47.55	47.55	-16	6,160	-0.26%
2021/10/19	4	46.89	2	46.98	46.80	2	6,434	0.03%
2021/10/18	1	45.95	1	46.40	46.30	0	6,716	0.00%
2021/10/15	1.1	45.91	2	45.90	45.95	-0.9	7,116	-0.01%
2021/10/14	3	45.15	0	0.00	45.15	3	7,203	0.04%
2021/10/13	1	44.50	0	0.00	44.65	1	7,295	0.01%
2021/10/12	2	44.88	0	0.00	45.05	2	7,380	0.03%
2021/10/08	2	46.15	0	0.00	46.05	2	7,430	0.03%
2021/10/07	1	47.00	1	47.00	46.90	0	7,528	0.00%
2021/10/06	1	46.00	3	46.53	46.00	-2	7,765	-0.03%
2021/10/05	1	44.95	1	46.00	46.30	0	8,229	0.00%
2021/10/04	7	45.86	0	0.00	45.65	7	8,575	0.08%
2021/10/01	3.1	46.98	2	46.65	46.55	1.1	8,601	0.01%
2021/09/30	0	48.00	0	0.00	47.70	0	8,635	0.00%
2021/09/29	5	48.23	1	47.80	47.50	4	8,701	0.05%
2021/09/27	3	49.52	0	0.00	49.35	3	8,799	0.03%
2021/09/24	5	49.43	1	50.00	50.10	4	8,835	0.05%
2021/09/23	13	49.08	10	49.50	49.20	3	8,824	0.03%
2021/09/22	2	49.26	0	0.00	49.70	2	8,859	0.02%
2021/09/16	3	51.03	0	0.00	50.90	3	9,172	0.03%
2021/09/15	1.1	50.91	0	0.00	51.00	1.1	9,445	0.01%
2021/09/09	0	0.00	2	52.70	52.90	-2	9,810	-0.02%
2021/09/08	0.8	52.19	1	51.90	51.40	-0.2	9,874	0.00%
2021/09/03	1.3	54.15	3	54.30	54.90	-1.7	10,022	-0.02%
2021/09/02	2	55.50	0	0.00	55.30	2	10,037	0.02%
2021/09/01	1	56.80	10	56.24	57.30	-9	10,045	-0.09%
2021/08/31	5	55.10	1	54.80	55.40	4	10,046	0.04%
2021/08/30	4	55.48	0	0.00	55.80	4	10,042	0.04%
2021/08/27	3	56.03	5	56.34	55.90	-2	10,095	-0.02%
2021/08/26	1	54.60	4	55.00	55.30	-3	10,084	-0.03%
2021/08/25	8	54.94	2	54.56	55.30	6	10,131	0.06%
2021/08/24	4	54.18	1	54.10	52.90	3	10,063	0.03%
2021/08/23	2	52.50	4	53.43	54.10	-2	10,023	-0.02%
2021/08/20	0	0.00	5	52.08	51.80	-5	9,996	-0.05%
2021/08/19	5.1	51.35	3	51.00	51.00	2.1	10,086	0.02%
2021/08/18	8.1	54.61	19	55.30	55.50	-11	10,269	-0.11%
2021/08/17	5	55.14	2	54.70	53.70	3	10,262	0.03%
2021/08/16	3	55.83	4	56.78	56.20	-1	10,260	-0.01%
2021/08/13	0	0.00	2	58.10	56.30	-2	10,209	-0.02%
2021/08/12	1	57.80	3	57.43	57.80	-2	10,116	-0.02%
2021/08/11	30	58.92	22.1	58.17	56.70	7.9	10,071	0.08%
2021/08/10	3	63.37	1	62.70	62.90	2	9,811	0.02%
2021/08/09	2.1	63.63	10	64.32	63.00	-7.9	9,735	-0.08%
2021/08/06	10.5	66.79	9	66.72	66.50	1.5	9,614	0.02%
2021/08/05	18	67.61	10	67.68	67.90	8	9,582	0.08%
2021/08/04	23.6	67.63	18	67.22	67.20	5.6	9,543	0.06%
2021/08/03	3	65.33	15	65.87	66.00	-12	9,336	-0.13%
2021/08/02	17	64.02	16.4	64.18	64.10	0.6	9,122	0.01%
2021/07/30	15	63.56	10	64.76	62.60	5	9,012	0.06%
2021/07/29	14	62.51	11	61.64	64.50	3	8,776	0.03%
2021/07/28	17	59.73	18	59.03	59.70	-1	8,538	-0.01%
2021/07/27	29.4	63.34	29	62.50	62.60	0.4	8,470	0.00%
2021/07/26	19	62.98	20	63.44	63.90	-1	8,311	-0.01%
2021/07/23	14	60.83	16	60.90	59.70	-2	8,023	-0.03%
2021/07/22	13	59.29	13.1	59.96	59.40	-0.1	7,767	0.00%
2021/07/21	7	60.39	10.1	59.46	60.40	-3.1	7,496	-0.04%
2021/07/20	4	56.38	1	56.00	55.90	3	7,109	0.04%
2021/07/19	2.1	57.20	15	57.67	57.70	-12.9	7,067	-0.18%
2021/07/16	10	56.65	7	57.86	57.00	3	7,087	0.04%
2021/07/15	5.1	55.96	11	56.00	56.80	-5.9	7,048	-0.08%
2021/07/14	3	55.23	11	56.70	55.90	-8	7,063	-0.11%
2021/07/13	9	56.31	8	56.19	55.60	1	7,010	0.01%
2021/07/12	48	57.50	13	58.55	57.10	35	6,831	0.51%
2021/07/09	39.3	55.08	41	55.34	56.10	-1.8	6,422	-0.03%
2021/07/08	0	0.00	6	52.98	53.40	-6	6,169	-0.10%
2021/07/06	15	52.49	0	0.00	52.00	15	6,386	0.23%
2021/07/05	2	53.20	16	53.84	54.20	-14	6,544	-0.21%
2021/07/01	0	0.00	2	51.30	51.00	-2	6,638	-0.03%
2021/06/30	6	52.47	6	52.50	52.70	0	6,777	0.00%
2021/06/29	4	52.75	3	52.40	52.60	1	6,773	0.01%
2021/06/28	49	53.71	262.1	53.17	53.20	-213.1	6,831	-3.12%	大賣/鉅額交易
2021/06/25	83	54.48	103	54.35	54.50	-20	6,782	-0.29%	大賣/
2021/06/24	44	52.50	54	53.66	54.80	-10	6,558	-0.15%
2021/06/23	37	50.92	35	52.11	51.70	2	6,311	0.03%
2021/06/22	54.1	51.28	64	50.58	50.20	-10	6,215	-0.16%
2021/06/21	12	50.20	13	50.51	50.50	-1	6,142	-0.02%
2021/06/18	58	50.75	56	50.19	50.10	2	6,085	0.03%
2021/06/17	35	49.73	22	49.40	50.50	13	6,055	0.21%
2021/06/16	13	49.43	19	49.67	49.45	-6	5,999	-0.10%
2021/06/15	23.1	49.88	25	49.96	49.95	-1.9	5,978	-0.03%
2021/06/11	4	48.89	5	49.89	48.80	-1	5,938	-0.02%
2021/06/09	2	49.40	0	0.00	48.40	2	5,698	0.04%
2021/06/07	28	48.21	26	47.76	47.80	2	5,618	0.04%
2021/06/04	2	48.15	11	48.19	48.40	-9	5,589	-0.16%
2021/06/03	0	0.00	5	47.60	47.65	-5	5,497	-0.09%
2021/06/02	3	47.20	12	47.39	46.85	-9	5,427	-0.17%
2021/06/01	3	46.65	0	0.00	46.60	3	5,375	0.06%
2021/05/31	33	45.99	20	45.83	45.80	13	5,399	0.24%
2021/05/28	2	46.05	3	46.02	46.10	-1	5,434	-0.02%
2021/05/27	5	45.68	5	45.99	45.85	0	5,402	0.00%
2021/05/26	2	44.88	1	45.15	45.25	1	5,294	0.02%
2021/05/25	2	44.00	10	44.00	44.75	-8	5,043	-0.16%
2021/05/24	0	0.00	5	42.64	44.95	-5	4,959	-0.10%
2021/05/21	0	0.00	1	41.75	42.00	-1	4,964	-0.02%
2021/05/20	0	0.00	2	41.45	41.50	-2	5,067	-0.04%
2021/05/18	6	41.03	2	40.90	41.45	4	5,064	0.08%
2021/05/17	9	39.69	1	39.30	38.55	8	5,074	0.16%
2021/05/12	5	38.22	0	0.00	39.00	5	5,033	0.10%
2021/05/11	13	41.65	1	42.80	41.45	12	4,959	0.24%
2021/05/06	2	42.90	1	42.85	43.00	1	5,001	0.02%
2021/05/05	1	43.60	0	0.00	43.10	1	5,031	0.02%
2021/05/04	21	43.37	15	44.60	43.95	6	5,044	0.12%
2021/05/03	3	46.50	2	46.85	46.45	1	4,974	0.02%
2021/04/29	5	47.55	8	47.01	46.35	-3	4,967	-0.06%
2021/04/28	1	46.50	6	46.84	46.70	-5	5,051	-0.10%
2021/04/26	5	46.65	0	0.00	46.50	5	5,438	0.09%
2021/04/23	20	45.83	1	46.25	46.55	19	5,508	0.34%
2021/04/22	201	46.89	0	0.00	45.70	201	5,577	3.60%	大買/鉅額交易
2021/04/21	9	47.19	2	47.25	47.15	7	5,607	0.12%
2021/04/20	20	47.80	6	48.50	48.00	14	5,604	0.25%
2021/04/19	1	46.70	0	0.00	47.80	1	5,683	0.02%
2021/04/16	2	47.10	2	47.10	47.20	0	5,735	0.00%
2021/04/15	2	46.65	0	0.00	46.65	2	5,874	0.03%
2021/04/14	3	46.45	2	47.15	46.80	1	6,095	0.02%
2021/04/13	6	47.82	17.1	47.95	47.60	-11.1	6,416	-0.17%
2021/04/12	10	50.45	10	50.35	50.40	0	7,170	0.00%
2021/04/09	22	50.34	44	50.34	50.20	-22	7,646	-0.29%
2021/04/08	1	49.25	10	48.56	49.05	-9	7,945	-0.11%
2021/04/07	1	48.00	15	47.97	48.40	-14	7,898	-0.18%
2021/04/06	14	47.80	17	47.43	47.55	-3	7,916	-0.04%
2021/04/01	3	46.05	2	46.08	45.90	1	7,836	0.01%
2021/03/31	18	46.69	22	46.69	46.20	-4	7,815	-0.05%
2021/03/30	16	45.81	31	45.22	46.10	-15	7,685	-0.20%
2021/03/26	1	44.80	0	0.00	45.00	1	7,608	0.01%
2021/03/25	2	45.20	0	0.00	45.10	2	7,583	0.03%
2021/03/23	11	46.37	1	46.40	45.50	10	7,552	0.13%
2021/03/22	1	45.70	6	45.58	45.85	-5	7,491	-0.07%
2021/03/19	0	0.00	20	45.66	45.70	-20	7,454	-0.27%
2021/03/18	1	45.50	2	45.43	45.55	-1	7,432	-0.01%
2021/03/17	0	0.00	2	45.43	44.95	-2	7,457	-0.03%
2021/03/16	35	45.42	0	0.00	45.20	35	7,422	0.47%
2021/03/15	8	45.33	16	45.40	45.25	-8	7,476	-0.11%
2021/03/10	22	44.66	0	0.00	44.65	22	7,761	0.28%
2021/03/09	0	0.00	1	43.05	43.50	-1	7,775	-0.01%
2021/03/08	0	0.00	1	43.55	43.40	-1	7,863	-0.01%
2021/03/05	1	44.00	20	44.13	43.75	-19	7,866	-0.24%
2021/03/04	4	44.65	5	45.34	44.70	-1	7,869	-0.01%
2021/03/02	1	43.80	11	43.40	43.25	-10	7,803	-0.13%
2021/02/26	5	44.05	3	44.28	43.95	2	7,831	0.03%
2021/02/25	12	45.19	0	0.00	45.00	12	7,811	0.15%
2021/02/24	1	44.95	12	45.87	44.90	-11	7,801	-0.14%
2021/02/23	7.1	45.34	1	45.50	45.80	6.1	7,742	0.08%
2021/02/22	58	45.32	15	45.44	46.00	43	7,717	0.56%
2021/02/19	3	44.15	1	44.10	44.15	2	7,638	0.03%
2021/02/18	0	0.00	1	43.80	43.60	-1	7,631	-0.01%
2021/02/17	2	43.13	1	43.35	43.00	1	7,624	0.01%
2021/02/05	3	42.65	5	42.65	42.65	-2	7,577	-0.03%
2021/02/04	0	43.60	0	0.00	44.10	0	7,503	0.00%
2021/02/02	2	43.08	3	42.83	42.90	-1	7,457	-0.01%
2021/02/01	0	0.00	1	42.00	42.85	-1	7,446	-0.01%
2021/01/29	1	42.80	0	0.00	41.50	1	7,378	0.01%
2021/01/28	2	42.45	0	0.00	43.20	2	7,331	0.03%
2021/01/27	1	44.05	110	43.69	43.45	-109	7,299	-1.49%	大賣/鉅額交易
2021/01/26	2	44.80	0	0.00	44.15	2	7,265	0.03%
2021/01/25	1	45.30	0	45.45	45.05	1	7,236	0.01%
2021/01/22	2	45.02	2	45.15	45.45	0	7,200	0.00%
2021/01/21	114	45.45	8	45.44	45.25	106	7,218	1.47%	大買/鉅額交易
2021/01/20	134	46.91	119	45.34	44.30	15	7,129	0.21%	大買/大賣/
2021/01/19	2	44.53	1	44.90	44.50	1	6,758	0.01%
2021/01/18	1	44.70	14	43.14	44.75	-13	6,695	-0.19%
2021/01/15	4	44.48	2.1	44.26	44.15	1.9	6,616	0.03%
2021/01/14	1	46.15	3	45.68	45.85	-2	6,546	-0.03%
2021/01/13	3	44.90	2	44.68	45.00	1	6,443	0.02%
2021/01/12	3	44.87	3	44.70	44.30	0	6,399	0.00%
2021/01/11	0	0.00	6	45.01	45.05	-6	6,261	-0.10%
2021/01/08	16	44.29	22	43.75	44.45	-6	6,214	-0.10%
2021/01/07	6	45.98	13	46.25	45.40	-7	6,082	-0.12%
2021/01/06	18	46.20	11	45.75	45.15	7	5,991	0.12%
2021/01/05	98	48.68	77	48.29	48.70	21	5,576	0.38%
2021/01/04	45	45.08	32	45.65	46.40	13	4,678	0.28%
2020/12/31	3	41.73	27	41.44	42.20	-24	4,107	-0.58%
2020/12/30	4	38.96	4	38.86	38.40	0	3,578	0.00%
2020/12/29	16	39.20	18	38.57	38.50	-2	3,524	-0.06%
2020/12/28	15.1	38.31	45	38.21	39.05	-29.9	3,405	-0.88%
2020/12/23	2	36.80	0	0.00	36.85	2	3,267	0.06%
2020/12/22	2	37.08	0	0.00	36.65	2	3,293	0.06%
2020/12/21	1.1	36.92	0	0.00	37.05	1.1	3,316	0.03%
2020/12/18	6	36.95	0	0.00	37.20	6	3,324	0.18%
2020/12/17	0	0.00	5	37.25	37.25	-5	3,346	-0.15%
2020/12/16	3	37.57	0	0.00	37.50	3	3,369	0.09%
2020/12/15	11	37.35	1	37.90	37.30	10	3,410	0.29%
2020/12/14	1	37.65	0	0.00	38.15	1	3,439	0.03%
2020/12/11	4	37.73	0	0.00	37.65	4	3,482	0.11%
2020/12/10	18	38.53	0	0.00	38.30	18	3,496	0.51%
2020/12/09	3	39.07	6	38.96	39.10	-3	3,514	-0.09%
2020/12/08	7	38.67	0	0.00	38.30	7	3,449	0.20%
2020/12/07	5	38.50	0	0.00	38.45	5	3,477	0.14%
2020/12/04	3	39.08	3	39.10	39.00	0	3,414	0.00%
2020/12/03	1	37.80	0	0.00	38.05	1	3,220	0.03%
2020/12/02	2	37.55	7	37.38	37.80	-5	3,301	-0.15%
2020/11/30	2	37.50	0	0.00	37.00	2	3,463	0.06%
2020/11/26	4	36.44	0	0.00	36.55	4	3,481	0.11%
2020/11/23	0	0.00	1	37.50	37.70	-1	3,448	-0.03%
2020/11/19	3	37.12	1	37.15	37.20	2	3,507	0.06%
2020/11/13	0	37.30	0	0.00	38.05	0	3,733	0.00%
2020/11/12	1	38.05	0	0.00	37.45	1	4,008	0.02%
2020/11/11	0	0.00	1	37.60	37.75	-1	4,167	-0.02%
2020/11/06	1	38.89	0	0.00	38.55	1	4,237	0.02%
2020/11/03	0	0.00	3	38.68	38.90	-3	4,240	-0.07%
2020/10/29	1	38.10	0	0.00	39.05	1	4,282	0.02%
2020/10/28	3	39.62	1	39.55	39.50	2	4,318	0.05%
2020/10/27	0	0.00	1	38.75	39.10	-1	4,427	-0.02%
2020/10/26	0	0.00	1	39.30	39.00	-1	4,526	-0.02%
2020/10/23	1	38.75	0	0.00	38.95	1	4,544	0.02%
2020/10/22	1	38.75	0	0.00	38.90	1	4,651	0.02%
2020/10/16	1	39.60	6	39.27	39.10	-5	4,603	-0.11%
2020/10/15	0	0.00	1	39.10	39.45	-1	4,569	-0.02%
2020/10/14	1	39.70	3	39.38	38.75	-2	4,517	-0.04%
2020/10/13	12	38.45	8	38.23	38.55	4	4,346	0.09%
2020/10/12	2	37.55	0	0.00	38.65	2	4,340	0.05%
2020/10/08	0	0.00	3	38.58	38.10	-3	4,375	-0.07%
2020/10/07	2	38.05	0	0.00	38.00	2	4,419	0.05%
2020/10/06	0	0.00	5	38.32	38.30	-5	4,572	-0.11%
2020/10/05	0	0.00	3	37.80	37.75	-3	4,611	-0.07%
2020/09/25	1	35.60	2	36.25	35.30	-1	4,643	-0.02%
2020/09/24	3	36.40	0	0.00	36.25	3	4,616	0.06%
2020/09/23	1	37.00	100	36.85	37.05	-99	4,580	-2.16%
2020/09/22	3	36.17	0	0.00	36.55	3	4,576	0.07%
2020/09/21	0	0.00	1	37.35	37.40	-1	4,539	-0.02%
2020/09/17	0	0.00	1	39.05	38.90	-1	4,528	-0.02%
2020/09/16	0	0.00	1	38.80	38.25	-1	4,499	-0.02%
2020/09/15	0	0.00	3	38.05	38.20	-3	4,456	-0.07%
2020/09/14	0	0.00	154	37.07	37.90	-154	4,497	-3.42%	大賣/鉅額交易
2020/09/11	2	36.65	0	0.00	36.95	2	4,492	0.04%
2020/09/10	0	0.00	10	37.45	36.70	-10	4,469	-0.22%
2020/09/08	3	36.95	0	0.00	37.45	3	4,383	0.07%
2020/09/07	251	38.93	1	37.50	37.00	250	4,348	5.75%	大買/鉅額交易
2020/09/04	4	37.76	3	38.28	38.40	1	4,253	0.02%
2020/09/03	0	0.00	2	37.55	37.35	-2	4,080	-0.05%
2020/09/01	0	0.00	2	35.20	35.70	-2	3,962	-0.05%
2020/08/31	1	34.55	0	0.00	34.55	1	3,947	0.03%
2020/08/28	0.1	35.20	0	0.00	35.20	0.1	3,934	0.00%
2020/08/25	2	35.55	0	0.00	35.55	2	3,915	0.05%
2020/08/21	3	35.15	0	0.00	35.20	3	3,952	0.08%
2020/08/20	1	34.50	5	35.00	34.45	-4	3,878	-0.10%
2020/08/19	7	38.23	6	36.88	36.90	1	3,757	0.03%
2020/08/18	9	38.66	2	38.00	38.00	7	3,648	0.19%
2020/08/17	6	38.80	6	38.58	38.80	0	3,391	0.00%
2020/08/14	4	34.70	0	0.00	35.30	4	3,229	0.12%
2020/08/13	2	34.40	0	0.00	34.55	2	3,183	0.06%
2020/08/07	0	0.00	2	33.95	33.80	-2	3,162	-0.06%
2020/08/06	0	0.00	2	33.90	33.95	-2	3,154	-0.06%
2020/08/05	12	34.70	0	0.00	34.15	12	3,154	0.38%
2020/08/03	2	35.50	11	35.67	35.65	-9	3,092	-0.29%
2020/07/31	0	0.00	6	35.66	36.30	-6	3,028	-0.20%
2020/07/30	1	35.05	2.1	34.89	34.75	-1.1	2,899	-0.04%
2020/07/28	8	34.04	8	34.11	33.60	0	2,934	0.00%
2020/07/22	0	0.00	3	33.75	33.60	-3	2,969	-0.10%
2020/07/21	1	33.50	0	0.00	33.50	1	3,000	0.03%
2020/07/17	3	32.87	0	0.00	32.45	3	3,018	0.10%
2020/07/15	0	0.00	3	34.32	33.80	-3	3,032	-0.10%
2020/07/14	4	34.05	3	34.07	33.70	1	3,001	0.03%
2020/07/13	9	33.61	9	33.79	34.50	0	2,945	0.00%
2020/07/10	2	33.23	5	33.28	33.60	-3	2,825	-0.11%
2020/07/09	0	0.00	6	32.86	32.90	-6	2,777	-0.22%
2020/07/08	0	0.00	3	32.25	32.35	-3	2,750	-0.11%
2020/07/07	3	32.30	0	0.00	32.00	3	2,734	0.11%
2020/07/06	1	32.30	0	0.00	32.30	1	2,748	0.04%
2020/07/01	3	31.65	0	0.00	31.65	3	2,840	0.11%
2020/06/24	2	31.00	6	31.10	31.20	-4	2,850	-0.14%
2020/06/23	0	0.00	3	31.65	31.65	-3	2,861	-0.10%
2020/06/22	0	0.00	3	31.95	32.10	-3	2,870	-0.10%
2020/06/19	7	32.28	0	0.00	32.00	7	2,894	0.24%
2020/06/18	2	33.18	3	33.05	33.75	-1	2,825	-0.04%
2020/06/15	2	31.50	0	0.00	31.25	2	2,951	0.07%
2020/06/08	1	33.80	1	33.20	33.20	0	3,061	0.00%
2020/06/05	2	33.05	2	33.05	33.10	0	3,056	0.00%
2020/06/03	2	32.85	0	0.00	32.70	2	3,082	0.06%
2020/06/02	0	0.00	2	32.50	32.45	-2	3,077	-0.06%
2020/05/26	2	31.30	0	0.00	31.25	2	3,126	0.06%
2020/05/18	3	32.10	0	0.00	31.85	3	3,137	0.10%
2020/05/14	0	0.00	7	33.05	32.65	-7	3,127	-0.22%
2020/05/12	3	34.17	0	0.00	34.30	3	3,143	0.10%
2020/05/07	0	0.00	1	34.30	34.35	-1	3,192	-0.03%
2020/05/06	0	0.00	2	33.20	33.10	-2	3,244	-0.06%
2020/05/04	21	33.48	20	34.05	33.95	1	3,264	0.03%
2020/04/29	2	32.55	0	0.00	32.40	2	3,221	0.06%
2020/04/27	1	32.00	3	32.00	32.35	-2	3,271	-0.06%
2020/04/24	7	30.46	1	30.30	30.60	6	3,171	0.19%
2020/04/22	0	0.00	2	29.38	30.05	-2	3,239	-0.06%
2020/04/21	8	29.57	9	29.03	29.15	-1	3,381	-0.03%
2020/04/20	1	29.70	0	0.00	29.70	1	3,404	0.03%
2020/04/14	0	0.00	100	28.04	28.20	-100	3,387	-2.95%
2020/04/09	3	27.40	0	0.00	27.30	3	3,387	0.09%
2020/04/06	0.1	25.65	0	0.00	25.65	0.1	3,284	0.00%
2020/04/01	0.2	25.25	0	0.00	25.25	0.2	3,263	0.00%
2020/03/27	8	25.20	8	24.90	24.20	0	3,302	0.00%
2020/03/25	50	24.50	0	0.00	24.20	50	3,244	1.54%
2020/03/24	35	22.00	6	21.96	22.65	29	3,227	0.90%
2020/03/23	3	21.10	0	0.00	20.70	3	3,232	0.09%
2020/03/19	1	21.15	0	0.00	21.15	1	3,217	0.03%
2020/03/18	2	24.30	0	0.00	23.50	2	3,180	0.06%
2020/03/17	2	25.30	0	0.00	24.70	2	3,150	0.06%
2020/03/16	0	0.00	1	26.95	25.85	-1	3,130	-0.03%
2020/03/13	5	26.39	0	0.00	26.90	5	3,125	0.16%
2020/03/12	1	29.70	1.1	28.73	28.60	-0.1	3,079	0.00%
2020/03/09	1	32.00	0	0.00	30.85	1	3,122	0.03%
2020/03/05	1	33.55	1	33.05	32.85	0	3,184	0.00%
2020/03/03	0	0.00	1	32.65	33.20	-1	3,124	-0.03%
2020/03/02	0	0.00	2	32.60	32.60	-2	3,114	-0.06%
2020/02/27	3	31.97	0	0.00	31.60	3	3,154	0.10%
2020/02/26	0	0.00	1	33.20	33.10	-1	3,182	-0.03%
2020/02/25	1	33.25	1	33.20	33.30	0	3,272	0.00%
2020/02/20	0	0.00	2	34.40	34.80	-2	3,477	-0.06%
2020/02/19	0	0.00	1	34.70	35.00	-1	3,559	-0.03%
2020/02/07	1	35.20	0	0.00	35.00	1	4,237	0.02%
2020/02/05	2	38.30	3	38.43	38.05	-1	4,120	-0.02%
2020/01/31	2	37.70	0	0.00	37.80	2	3,945	0.05%
2020/01/30	0	0.00	4	37.00	36.95	-4	3,919	-0.10%
2020/01/20	4	38.75	3	39.20	38.70	1	3,834	0.03%
2020/01/17	3	39.17	0	0.00	38.85	3	3,831	0.08%
2020/01/15	0	0.00	7	38.44	38.30	-7	3,794	-0.18%
2020/01/14	0	0.00	4	36.45	37.00	-4	3,614	-0.11%
2020/01/10	0	0.00	3	34.95	35.05	-3	3,562	-0.08%
2020/01/07	0	0.00	1	34.80	34.70	-1	3,479	-0.03%
2019/12/31	0.1	34.70	0	0.00	34.75	0.1	3,433	0.00%
2019/12/26	5	35.36	5	35.29	34.85	0	3,412	0.00%
2019/12/20	0	0.00	3	35.05	35.25	-3	3,317	-0.09%
2019/12/19	0	0.00	5	34.80	34.80	-5	3,292	-0.15%
2019/12/18	1	35.20	0	0.00	35.30	1	3,265	0.03%
2019/12/17	0	0.00	3	35.15	35.60	-3	3,230	-0.09%
2019/12/13	0	0.00	1	34.40	34.25	-1	3,132	-0.03%
2019/12/11	0	0.00	1	34.70	34.70	-1	3,072	-0.03%
2019/12/06	1	34.40	0	0.00	34.10	1	3,029	0.03%
2019/12/04	5	34.30	1	33.95	34.10	4	3,004	0.13%
2019/12/03	0	0.00	4	34.16	34.85	-4	2,933	-0.14%
2019/12/02	1	33.15	1	33.50	33.80	0	2,839	0.00%
2019/11/29	2	33.30	0	0.00	33.30	2	2,796	0.07%
2019/11/28	2	33.70	4	33.75	33.80	-2	2,771	-0.07%
2019/11/27	1	33.70	0	0.00	33.80	1	2,758	0.04%
2019/11/26	3	33.67	1	34.20	33.10	2	2,710	0.07%
2019/11/25	1	33.80	2	33.70	34.00	-1	2,617	-0.04%
2019/11/22	1	33.35	2	33.40	33.50	-1	2,547	-0.04%
2019/11/20	0	0.00	1	32.15	32.90	-1	2,362	-0.04%
2019/11/19	0	0.00	3	32.27	32.50	-3	2,265	-0.13%
2019/11/18	2	32.00	4	32.05	32.20	-2	2,170	-0.09%
2019/11/15	3	31.55	0	0.00	31.75	3	2,042	0.15%
2019/11/14	1	31.60	1	31.60	31.50	0	1,920	0.00%
2019/11/13	1	29.40	6	29.45	29.75	-5	1,557	-0.32%
2019/11/12	9	29.07	0	0.00	29.95	9	1,466	0.61%
2019/11/07	1	28.50	1	28.55	28.55	0	1,132	0.00%
2019/10/24	1	28.05	0	0.00	28.35	1	1,124	0.09%
2019/10/23	3	28.18	0	0.00	27.70	3	1,083	0.28%
2019/10/01	0	0.00	1	28.30	28.10	-1	880	-0.11%
2019/09/18	0	0.00	1	28.55	28.55	-1	842	-0.12%
2019/09/16	0	0.00	1	28.80	28.85	-1	843	-0.12%
2019/09/12	1	29.20	6	29.00	29.10	-5	846	-0.59%
2019/08/14	0	0.00	0.3	27.05	27.00	-0.3	685	-0.04%
2019/08/13	0	0.00	2	27.05	26.85	-2	693	-0.29%
2019/08/06	0	0.00	2	26.50	27.50	-2	713	-0.28%
2019/08/05	0	0.00	2	27.50	27.20	-2	713	-0.28%
2019/08/01	0	0.00	1	28.75	28.75	-1	711	-0.14%
2019/07/31	1	30.20	0	0.00	30.05	1	703	0.14%
2019/07/30	1	30.40	0	0.00	30.55	1	674	0.15%
2019/07/29	1	29.55	6	29.90	29.90	-5	615	-0.81%
2019/07/19	0	0.00	2	29.10	29.10	-2	630	-0.32%
2019/07/16	0.1	29.35	0	0.00	29.35	0.1	679	0.01%
2019/07/15	0.4	28.95	0	0.00	28.95	0.4	748	0.06%
2019/07/10	3	29.00	0	0.00	29.10	3	907	0.33%
2019/07/02	0.3	29.30	0	0.00	29.30	0.3	1,040	0.03%
2019/06/27	2	29.15	0	0.00	29.25	2	1,044	0.19%
2019/06/21	0	0.00	6	29.05	29.10	-6	1,041	-0.58%
2019/06/19	3	28.45	0	0.00	28.60	3	1,041	0.29%
2019/06/18	3	28.32	0	0.00	28.30	3	1,039	0.29%
2019/06/14	0	0.00	3	28.40	28.40	-3	1,057	-0.28%
2019/06/10	0	0.00	4	28.40	28.35	-4	1,096	-0.36%
2019/05/29	1	27.75	0	0.00	27.65	1	1,151	0.09%
2019/05/22	2	27.80	0	0.00	28.25	2	1,180	0.17%
2019/05/20	1	27.80	0	0.00	27.55	1	1,258	0.08%
2019/05/17	0	0.00	0.1	28.00	27.65	-0.1	1,259	0.00%
2019/05/16	2	28.00	0	0.00	27.85	2	1,256	0.16%
2019/05/14	1	27.40	0	0.00	28.20	1	1,267	0.08%
2019/05/09	2	28.80	0	0.00	28.70	2	1,252	0.16%
2019/05/08	0	0.00	3	29.45	29.40	-3	1,239	-0.24%
2019/05/06	4	29.89	0	0.00	29.95	4	1,217	0.33%
2019/05/02	1	30.90	0	0.00	30.70	1	1,188	0.08%
2019/04/30	0	0.00	5	30.55	30.90	-5	1,192	-0.42%
2019/04/29	6	30.28	0	0.00	30.25	6	1,182	0.51%
2019/04/26	0	0.00	1	30.75	30.70	-1	1,167	-0.09%
2019/04/25	0	0.00	3	30.65	31.00	-3	1,178	-0.25%
2019/04/23	1	30.85	1	30.85	31.00	0	1,158	0.00%
2019/04/22	1	31.40	0	0.00	31.35	1	1,142	0.09%
2019/04/19	0	0.00	1	31.85	31.50	-1	1,111	-0.09%
2019/04/17	2	30.20	7	30.85	30.90	-5	1,002	-0.50%
2019/04/16	7	29.85	0	0.00	29.80	7	954	0.73%
2019/04/15	1	29.80	0	0.00	29.60	1	876	0.11%
2019/04/12	1	30.90	1	30.90	30.35	0	812	0.00%
2019/04/11	0	31.10	0	0.00	31.00	0	793	0.00%
2019/04/10	1	31.30	1	31.25	31.05	0	786	0.00%
2019/04/09	1	31.70	0	0.00	31.60	1	772	0.13%
2019/04/08	1	31.60	1	31.90	31.60	0	766	0.00%
2019/04/03	2	31.05	0	0.00	31.00	2	751	0.27%
2019/03/25	1	31.90	1	32.05	31.85	0	727	0.00%
2019/03/13	0	0.00	2	32.70	32.65	-2	706	-0.28%
2019/03/08	2	32.05	0	0.00	32.15	2	720	0.28%
2019/03/06	1	32.00	0	0.00	31.95	1	734	0.14%
2019/03/04	1	31.50	0	0.00	31.40	1	742	0.13%
2019/02/26	0	0.00	14	31.51	31.60	-14	740	-1.89%
2019/02/25	0	0.00	3	30.95	31.10	-3	736	-0.41%
2019/02/19	0	0.00	1	31.90	32.20	-1	683	-0.15%
2019/01/30	1	30.10	0	0.00	30.55	1	627	0.16%
2019/01/29	1	29.95	0	0.00	30.20	1	629	0.16%
2019/01/21	0	0.00	6	31.40	31.10	-6	691	-0.87%
2019/01/18	0	0.00	1	30.55	30.80	-1	712	-0.14%
2019/01/16	0	0.00	1	30.35	30.40	-1	710	-0.14%
2019/01/10	1	29.60	0	0.00	29.70	1	769	0.13%
2018/12/26	0	0.00	1	30.10	29.75	-1	920	-0.11%
2018/12/13	1	31.05	10	31.20	31.00	-9	1,001	-0.90%
2018/12/12	0	0.00	10	31.00	31.15	-10	1,000	-1.00%
2018/12/05	0	0.00	6	30.45	30.40	-6	1,032	-0.58%
2018/12/03	0	0.00	2	31.43	31.30	-2	1,055	-0.19%
2018/11/23	0	0.00	5	28.69	28.85	-5	1,074	-0.47%
2018/11/22	3	29.40	1	29.35	29.05	2	1,098	0.18%
2018/11/21	2	29.45	0	0.00	29.35	2	1,150	0.17%
2018/11/19	1	28.90	0	0.00	29.30	1	1,444	0.07%
2018/11/08	8	27.80	0	0.00	27.30	8	1,464	0.55%
2018/11/06	0	0.00	5	27.33	27.10	-5	1,472	-0.34%
2018/11/05	0	0.00	8	27.64	27.05	-8	1,469	-0.54%
2018/11/02	5	27.50	0	0.00	27.65	5	1,439	0.35%
2018/10/30	1	26.05	2	26.05	26.30	-1	1,420	-0.07%
2018/10/29	1	26.00	5	26.14	26.05	-4	1,422	-0.28%
2018/10/25	2	27.65	5	27.70	27.75	-3	1,434	-0.21%
2018/10/23	5	28.62	0	0.00	28.10	5	1,510	0.33%
2018/10/18	0	0.00	1	28.40	28.90	-1	1,515	-0.07%
2018/10/17	1	28.25	0	0.00	28.00	1	1,508	0.07%
2018/10/15	1	28.30	0	0.00	28.25	1	1,491	0.07%
2018/10/12	4	28.35	0	0.00	28.35	4	1,487	0.27%
2018/10/11	2	28.93	3	28.75	28.20	-1	1,481	-0.07%
2018/10/03	1	31.95	0	0.00	31.75	1	1,436	0.07%
2018/10/02	1	31.65	0	0.00	31.55	1	1,426	0.07%
2018/09/28	1	31.20	0	0.00	31.20	1	1,416	0.07%
2018/09/25	1	31.15	0	0.00	31.20	1	1,437	0.07%
2018/09/21	1	30.60	0	0.00	31.00	1	1,437	0.07%
2018/09/19	2	30.50	0	0.00	30.40	2	1,524	0.13%
2018/09/18	1	30.45	1	30.45	30.40	0	1,559	0.00%
2018/09/14	1	30.45	0	0.00	30.40	1	1,597	0.06%
2018/09/12	2	30.15	0	0.00	30.35	2	1,655	0.12%
2018/09/04	3	31.55	0	0.00	31.50	3	1,607	0.19%
2018/08/30	1	31.85	0	0.00	31.80	1	1,574	0.06%
2018/08/29	4	31.00	7	31.00	31.00	-3	1,548	-0.19%
2018/08/27	1	30.70	6	30.40	31.20	-5	1,500	-0.33%
2018/08/24	10	32.30	0	0.00	31.50	10	1,371	0.73%
2018/08/15	6	35.51	0	0.00	35.30	6	1,233	0.49%
2018/08/10	1	36.85	9	36.85	36.80	-8	1,241	-0.64%
2018/08/08	0	0.00	2	37.25	37.20	-2	1,266	-0.16%
2018/08/06	1	37.35	0	0.00	37.40	1	1,292	0.08%
2018/08/02	1	37.30	0	0.00	37.10	1	1,285	0.08%
2018/07/31	2	39.88	4	40.00	40.30	-2	1,237	-0.16%
2018/07/30	0	0.00	7	39.90	39.80	-7	1,213	-0.58%
2018/07/26	8	39.68	2	39.70	39.75	6	1,167	0.51%
2018/07/25	0	0.00	9	39.50	39.50	-9	1,160	-0.78%
2018/07/24	1	39.00	0	0.00	39.15	1	1,157	0.09%
2018/07/23	8	38.66	0	0.00	38.65	8	1,148	0.70%
2018/07/20	3	38.50	1	38.90	38.65	2	1,157	0.17%
2018/07/18	1	38.60	0	0.00	38.65	1	1,175	0.09%
2018/07/16	10	39.00	0	0.00	38.85	10	1,176	0.85%
2018/07/13	1	38.55	0	0.00	38.75	1	1,170	0.09%
2018/07/09	2	37.55	0	0.00	37.40	2	1,180	0.17%
2018/07/04	1	37.75	0	0.00	37.85	1	1,180	0.08%
2018/07/02	1	38.60	0	0.00	38.90	1	1,160	0.09%
2018/06/29	5	38.40	0	0.00	38.40	5	1,148	0.44%
2018/06/28	5	39.45	0	0.00	39.45	5	1,089	0.46%
2018/06/26	0	0.00	1	40.50	40.10	-1	1,001	-0.10%
2018/06/25	5	41.20	0	0.00	41.00	5	987	0.51%
2018/06/22	1	41.70	0	0.00	40.50	1	967	0.10%
2018/06/21	3	40.00	0	40.10	40.10	3	909	0.33%
2018/06/15	0	0.00	1	40.80	40.30	-1	927	-0.11%
2018/06/06	0	0.00	5	41.60	41.65	-5	933	-0.54%
2018/06/05	10	41.18	0	0.00	41.15	10	937	1.07%
2018/06/04	1	41.30	0	0.00	41.10	1	921	0.11%
2018/05/31	1	40.30	0	0.00	40.40	1	922	0.11%
2018/05/22	1	39.30	0	0.00	39.50	1	1,124	0.09%
2018/05/21	2	39.38	0	0.00	39.55	2	1,139	0.18%
2018/05/18	1	39.20	0	0.00	39.15	1	1,146	0.09%
2018/05/16	5	40.05	0	0.00	39.80	5	1,158	0.43%
2018/05/07	3	40.07	0	0.00	40.20	3	1,323	0.23%
2018/04/27	2	41.40	2	41.35	41.70	0	1,313	0.00%
2018/04/19	1	43.60	0	0.00	43.50	1	1,315	0.08%
2018/04/13	3	44.30	0	0.00	44.20	3	1,330	0.23%
2018/04/03	3	44.45	0	0.00	44.60	3	1,358	0.22%
2018/03/31	0	0.00	30	44.90	45.00	-30	1,370	-2.19%
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%
2018/03/16	2	45.05	0	0.00	45.00	2	1,442	0.14%
2018/03/07	0	0.00	5	46.00	45.95	-5	1,553	-0.32%
2018/03/05	0	0.00	1	47.15	46.60	-1	1,588	-0.06%
2018/03/01	2	46.35	2	46.55	47.50	0	1,521	0.00%
2018/02/22	30	46.10	0	0.00	46.10	30	1,568	1.91%
2018/02/21	0	0.00	14	45.81	45.85	-14	1,608	-0.87%
2018/02/12	1	44.10	0	0.00	44.70	1	1,606	0.06%
2018/02/09	3	43.58	0	0.00	43.80	3	1,633	0.18%
2018/02/06	2	44.30	0	0.00	44.95	2	1,732	0.12%
2018/02/05	1	45.40	0	0.00	45.75	1	1,746	0.06%
2018/01/24	0	0.00	5	45.00	45.15	-5	2,482	-0.20%
2018/01/19	0	0.00	8	45.65	45.50	-8	2,509	-0.32%
2018/01/18	0	0.00	7	45.87	45.45	-7	2,511	-0.28%
2018/01/17	0	0.00	5	45.25	45.30	-5	2,527	-0.20%
2018/01/15	1	45.20	11	44.88	45.20	-10	2,555	-0.39%
2018/01/12	6	44.72	0	0.00	44.60	6	2,553	0.23%
2018/01/11	2	44.48	5	44.45	44.45	-3	2,537	-0.12%
2018/01/10	2	44.80	1	44.75	44.60	1	2,540	0.04%
2018/01/09	6	45.18	0	0.00	45.25	6	2,537	0.24%
2018/01/03	7	45.20	0	0.00	45.10	7	2,554	0.27%