中光電 (5371)-富邦-南屯券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
111.0
漲跌
▲1.5
漲幅
+1.37%
成交量
15,884張
產業
上櫃光電類股
508人加入追蹤

立即追蹤
本地時間:14:30

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

中光電 (5371)籌碼相關－富邦-南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

富邦-南屯券商分點個股進出
富邦-南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
2024/05/31	7	112.29	23.1	112.55	111.00	-16.1	12,723	-0.13%
2024/05/30	109	110.87	106	110.69	109.50	3	12,481	0.02%	大買/大賣/
2024/05/29	219.9	114.03	366	112.65	112.00	-146.2	12,218	-1.20%	大買/大賣/鉅額交易
2024/05/28	157.3	120.70	420.1	121.13	121.00	-262.8	11,698	-2.25%	大買/大賣/鉅額交易
2024/05/27	437	119.88	223	118.49	124.50	214	11,186	1.91%	大買/大賣/鉅額交易
2024/05/24	66.1	114.35	7	113.50	113.50	59	10,684	0.55%
2024/05/23	138	116.79	122.4	115.88	114.00	15.7	10,456	0.15%	大買/大賣/
2024/05/22	433	110.81	468.8	110.98	113.50	-35.8	9,789	-0.37%	大買/大賣/
2024/05/21	137.2	104.16	135.1	104.53	103.50	2.1	9,185	0.02%	大買/大賣/
2024/05/20	4	101.28	5	101.00	99.30	-1	8,769	-0.01%
2024/05/17	53	102.95	62.1	103.04	103.00	-9.1	8,570	-0.11%
2024/05/16	9	102.83	7	102.57	102.50	2	8,420	0.02%
2024/05/15	61	102.35	57	102.48	101.00	4	8,279	0.05%
2024/05/14	68	100.45	104.1	98.09	101.00	-36.1	7,972	-0.45%	大賣/
2024/05/13	98	97.86	3	97.03	97.00	95	7,690	1.24%
2024/05/10	2	95.95	4	96.85	96.80	-2	7,616	-0.03%
2024/05/09	3	97.07	353	96.39	95.90	-350	7,520	-4.65%	大賣/鉅額交易
2024/05/08	182.1	96.16	283	95.31	96.60	-100.9	7,407	-1.36%	大買/大賣/
2024/05/07	354	94.13	65.2	92.44	96.10	288.9	7,303	3.95%	大買/鉅額交易
2024/05/06	4	94.35	5	94.86	94.50	-1	7,134	-0.01%
2024/05/03	166	95.89	11	95.74	93.90	155	7,048	2.20%	大買/鉅額交易
2024/05/02	73.2	95.13	218	96.19	94.20	-144.9	6,895	-2.10%	大賣/鉅額交易
2024/04/30	423	100.52	105.1	100.49	103.00	317.9	6,556	4.85%	大買/大賣/鉅額交易
2024/04/29	10	96.28	8	98.01	98.00	2	6,115	0.03%
2024/04/26	4.1	95.74	8	95.86	95.50	-3.9	5,957	-0.07%
2024/04/25	5	95.80	3	94.57	92.10	2	5,774	0.03%
2024/04/24	14	92.54	13	94.82	94.70	1	5,674	0.02%
2024/04/23	1	90.90	1.4	90.05	90.50	-0.4	5,491	-0.01%
2024/04/22	13.1	93.49	12	89.09	87.30	1.1	5,377	0.02%
2024/04/19	8	96.09	6	96.15	95.70	2	5,192	0.04%
2024/04/18	10	98.59	6	100.38	100.50	4	4,915	0.08%
2024/04/17	10	99.54	11	99.33	98.00	-1	4,737	-0.02%
2024/04/16	221	97.65	568.3	103.19	96.80	-347.3	4,392	-7.91%	大買/大賣/鉅額交易
2024/04/15	87.3	106.70	42.1	104.04	107.50	45.2	3,770	1.20%
2024/04/12	4.5	99.24	2.1	99.23	98.10	2.4	3,413	0.07%
2024/04/11	16.1	99.89	0	0.00	98.20	16.1	3,313	0.49%
2024/04/10	444.1	97.44	177.6	97.98	99.70	266.5	3,074	8.67%	大買/大賣/鉅額交易
2024/04/09	28	92.51	29	92.50	92.60	-1	2,603	-0.04%
2024/04/08	12	93.54	217	93.50	93.50	-205	2,450	-8.37%	大賣/鉅額交易
2024/04/03	233	92.19	8	89.39	92.30	225	2,261	9.95%	大買/鉅額交易
2024/04/02	4	87.18	6	86.62	87.80	-2	2,029	-0.10%
2024/04/01	25.6	86.04	30	85.88	86.70	-4.4	1,818	-0.24%
2024/03/29	0	0.00	1	81.13	80.40	-1	1,573	-0.07%
2024/03/28	9.1	76.94	3	76.70	78.20	6.1	1,401	0.43%
2024/03/27	6	77.35	9	77.82	76.40	-3	1,310	-0.23%
2024/03/26	2	75.85	12	76.09	74.90	-10	1,231	-0.81%
2024/03/25	1	74.30	0	0.00	74.40	1	1,167	0.09%
2024/03/22	0	0.00	1	74.30	73.80	-1	1,201	-0.08%
2024/03/21	11	74.52	0	0.00	73.80	11	1,218	0.90%
2024/03/20	2	73.90	0	0.00	73.70	2	1,205	0.17%
2024/03/19	1	73.20	1	72.70	72.90	0	1,161	0.00%
2024/03/15	0	0.00	0.1	71.60	71.10	-0.1	1,112	0.00%
2024/03/12	0.1	71.20	0	0.00	71.00	0.1	1,096	0.00%
2024/03/11	1	70.30	5	70.00	69.90	-4	1,106	-0.36%
2024/03/07	0	0.00	4	71.53	69.80	-4	1,098	-0.36%
2024/03/06	1	71.70	0	0.00	71.60	1	1,083	0.09%
2024/03/05	7	71.14	0	0.00	71.00	7	1,116	0.63%
2024/03/04	3	71.70	3	72.50	72.50	0	1,105	0.00%
2024/02/22	0.1	72.80	0.1	72.60	72.50	0	1,113	0.00%
2024/02/21	2.1	72.56	1	72.60	72.30	1.1	1,133	0.10%
2024/02/20	1	72.30	0	0.00	72.20	1	1,141	0.09%
2024/02/16	1.1	72.99	0	0.00	73.30	1.1	1,151	0.09%
2024/02/05	0	72.10	0	0.00	72.30	0	1,159	0.00%
2024/01/31	0	71.40	0	0.00	71.00	0	1,167	0.00%
2024/01/26	0	0.00	1	72.70	72.50	-1	1,214	-0.08%
2024/01/24	1	73.30	1	73.10	72.70	0	1,257	0.00%
2024/01/22	1	72.00	0	0.00	71.80	1	1,280	0.08%
2024/01/16	0	0.00	1	73.40	73.80	-1	1,298	-0.08%
2024/01/12	2	73.00	0	0.00	73.10	2	1,297	0.15%
2024/01/10	0	72.40	1	72.60	71.90	-1	1,315	-0.08%
2024/01/09	0	0.00	0.1	72.55	72.50	-0.1	1,321	-0.01%
2024/01/08	0	0.00	0.1	73.07	73.00	-0.1	1,343	0.00%
2024/01/05	1	72.40	3.1	73.06	73.40	-2.1	1,339	-0.15%
2023/12/29	0	0.00	1	72.40	71.50	-1	1,340	-0.07%
2023/12/27	0	0.00	1	71.90	72.00	-1	1,361	-0.07%
2023/12/26	2	70.00	1	71.10	71.00	1	1,334	0.07%
2023/12/21	1	70.20	1	71.10	70.70	0	1,336	0.00%
2023/12/19	0	0.00	5	70.00	68.60	-5	1,311	-0.38%
2023/12/18	4	70.88	0	0.00	70.70	4	1,288	0.31%
2023/12/15	5	74.00	0	0.00	72.50	5	1,305	0.38%
2023/12/14	0	0.00	2	73.55	73.70	-2	1,379	-0.14%
2023/12/12	0	0.00	1	72.10	72.10	-1	1,707	-0.06%
2023/12/11	0	0.00	1	71.60	71.50	-1	1,786	-0.06%
2023/12/06	1	71.50	0	0.00	71.40	1	2,178	0.05%
2023/12/05	1	72.40	0	0.00	72.50	1	2,240	0.04%
2023/12/01	0	0.00	1	72.90	72.90	-1	2,423	-0.04%
2023/11/30	1	72.50	2	72.20	71.50	-1	2,490	-0.04%
2023/11/29	0	0.00	1	73.90	73.50	-1	2,502	-0.04%
2023/11/24	1	72.90	1	73.50	72.90	0	2,802	0.00%
2023/11/21	2	72.65	0	0.00	72.30	2	3,053	0.07%
2023/11/20	0.1	73.10	1	73.10	73.70	-0.9	3,179	-0.03%
2023/11/16	0	0.00	2	72.00	72.20	-2	3,367	-0.06%
2023/11/14	1	71.00	0	0.00	70.70	1	3,447	0.03%
2023/11/10	1	71.00	1	71.30	71.00	0	3,540	0.00%
2023/11/06	1	70.90	0	0.00	70.90	1	3,717	0.03%
2023/10/20	0.1	73.70	0	0.00	73.90	0.1	4,656	0.00%
2023/10/18	0	0.00	1	72.70	72.40	-1	4,669	-0.02%
2023/10/17	1	74.20	0	0.00	73.50	1	4,658	0.02%
2023/10/12	0	0.00	1	77.40	77.10	-1	4,764	-0.02%
2023/10/11	1	76.60	0	0.00	77.00	1	4,786	0.02%
2023/10/06	1	77.90	0	0.00	78.00	1	4,903	0.02%
2023/10/05	0	0.00	2	79.00	79.10	-2	5,048	-0.04%
2023/10/04	0	0.00	212	78.23	78.40	-212	5,091	-4.16%	大賣/鉅額交易
2023/10/03	2	78.70	10	78.50	78.10	-8	5,089	-0.16%
2023/10/02	1	78.40	0	0.00	78.40	1	5,091	0.02%
2023/09/27	2	77.50	0	0.00	77.70	2	5,098	0.04%
2023/09/22	1	79.40	2	79.10	79.40	-1	5,069	-0.02%
2023/09/21	3	79.90	0	0.00	79.70	3	5,054	0.06%
2023/09/20	1	81.90	1	81.40	81.30	0	5,044	0.00%
2023/09/19	3	84.53	2	84.20	83.30	1	5,024	0.02%
2023/09/18	0	0.00	6	83.23	84.20	-6	4,951	-0.12%
2023/09/15	5	80.48	10	80.92	80.30	-5	4,802	-0.10%
2023/09/14	6	83.95	4.6	83.54	83.40	1.4	4,636	0.03%
2023/09/13	7	84.17	16.3	84.33	84.20	-9.3	4,574	-0.20%
2023/09/12	4	82.00	5	82.58	83.10	-1	4,376	-0.02%
2023/09/11	24.6	81.46	2	80.45	80.50	22.6	4,310	0.53%
2023/09/08	4.3	83.33	4.3	83.65	83.60	0	4,249	0.00%
2023/09/07	4	82.70	4	83.45	82.70	0	4,186	0.00%
2023/09/06	4.5	81.18	49	80.83	82.30	-44.5	4,134	-1.08%
2023/09/05	1.2	80.46	13	79.24	80.60	-11.8	4,061	-0.29%
2023/09/04	3	79.27	10	80.40	79.20	-7	4,009	-0.17%
2023/09/01	1.1	79.41	12	78.91	79.20	-10.9	3,973	-0.27%
2023/08/31	5	79.28	2	79.00	79.00	3	3,974	0.08%
2023/08/30	4.1	80.10	7	79.74	78.70	-3	3,947	-0.07%
2023/08/29	10.2	78.15	2	78.75	79.50	8.2	3,747	0.22%
2023/08/28	1.1	77.73	1.3	76.55	77.10	-0.2	3,621	0.00%
2023/08/25	6	76.17	4	75.50	76.80	2	3,589	0.06%
2023/08/24	20	77.91	111	77.32	76.90	-91	3,563	-2.55%	大賣/
2023/08/23	154	78.22	9	77.39	78.40	145	3,451	4.20%	大買/鉅額交易
2023/08/22	0.1	75.30	1	76.50	75.00	-0.9	3,289	-0.03%
2023/08/21	0	75.30	2	75.70	76.20	-2	3,275	-0.06%
2023/08/18	1	76.30	3	76.97	75.80	-2	3,293	-0.06%
2023/08/17	1	76.60	1	76.20	76.90	0	3,283	0.00%
2023/08/16	4	76.10	1	76.30	76.50	3	3,255	0.09%
2023/08/15	1.1	74.79	3	75.47	74.60	-2	3,237	-0.06%
2023/08/14	1	73.80	1	74.60	74.30	0	3,235	0.00%
2023/08/11	4	77.08	3	75.00	75.00	1	3,223	0.03%
2023/08/10	1	74.98	0	0.00	76.10	1	3,188	0.03%
2023/08/09	1	77.50	1	76.60	77.00	0	3,130	0.00%
2023/08/08	3.5	76.59	34	76.64	76.40	-30.6	3,068	-1.00%
2023/08/07	25	76.68	24	75.98	76.10	1	3,004	0.03%
2023/08/04	15	76.13	22	78.32	79.10	-7	2,844	-0.25%
2023/08/02	5	75.52	56	75.45	74.50	-51	2,665	-1.91%
2023/08/01	53	74.88	33	73.48	75.40	20	2,543	0.79%
2023/07/31	1	70.80	0	0.00	70.60	1	2,388	0.04%
2023/07/27	2	71.60	0	0.00	71.20	2	2,445	0.08%
2023/07/25	1	71.20	1.3	71.68	71.70	-0.3	2,565	-0.01%
2023/07/24	0	0.00	9	70.83	70.70	-9	2,619	-0.34%
2023/07/21	0	0.00	1	71.20	71.90	-1	2,690	-0.04%
2023/07/20	1	71.70	0	0.00	71.80	1	2,762	0.04%
2023/07/19	4	73.50	2	72.30	72.30	2	2,884	0.07%
2023/07/18	5	73.32	9	73.57	73.50	-4	2,910	-0.14%
2023/07/17	1	70.80	0	0.00	72.00	1	2,923	0.03%
2023/07/14	4.1	71.43	10	71.43	71.50	-5.9	2,985	-0.20%
2023/07/13	10	74.00	16	74.36	72.00	-6	3,164	-0.19%
2023/07/12	12	75.11	14	75.71	75.70	-2	3,491	-0.06%
2023/07/11	1	74.50	0	0.00	74.00	1	3,512	0.03%
2023/07/10	1	73.50	0	0.00	73.30	1	3,569	0.03%
2023/07/07	2	72.75	1	72.70	74.00	1	3,591	0.03%
2023/07/06	3.5	73.91	3	73.47	74.40	0.5	3,576	0.01%
2023/06/30	2	72.70	0	0.00	73.20	2	3,521	0.06%
2023/06/29	20	72.83	0	0.00	72.80	20	3,530	0.57%
2023/06/28	4	73.28	3	73.47	73.30	1	3,535	0.03%
2023/06/27	0	0.00	2	72.90	72.20	-2	3,528	-0.06%
2023/06/21	0.1	71.30	2	70.90	71.30	-2	3,512	-0.06%
2023/06/20	4	71.13	0	0.00	71.00	4	3,525	0.11%
2023/06/19	5	72.82	3	71.87	72.30	2	3,571	0.06%
2023/06/16	4	71.75	0	0.00	71.40	4	3,592	0.11%
2023/06/15	1	71.70	1	72.00	72.10	0	3,584	0.00%
2023/06/14	0.1	72.00	0	0.00	71.40	0.1	3,577	0.00%
2023/06/13	3	72.53	0	0.00	72.50	3	3,596	0.08%
2023/06/12	4.5	71.96	0	0.00	72.00	4.5	3,651	0.12%
2023/06/09	2.3	73.21	0	0.00	73.50	2.3	3,653	0.06%
2023/06/08	3.3	74.65	1	75.70	74.30	2.3	3,656	0.06%
2023/06/06	40	76.43	16	76.80	75.70	24	3,674	0.65%
2023/06/05	161	76.47	3	76.70	76.70	158	3,661	4.32%	大買/鉅額交易
2023/06/02	0	0.00	2	75.95	75.80	-2	3,664	-0.05%
2023/05/30	3	75.37	1	76.50	74.90	2	3,668	0.05%
2023/05/29	1	76.20	12	75.93	76.40	-11	3,654	-0.30%
2023/05/26	0	0.00	1	75.00	74.50	-1	3,691	-0.03%
2023/05/25	1	75.00	4	74.90	74.90	-3	3,744	-0.08%
2023/05/24	3	75.90	1	77.10	75.70	2	3,782	0.05%
2023/05/23	25	75.75	1	76.00	76.40	24	3,821	0.63%
2023/05/22	1	74.80	0	0.00	74.60	1	3,807	0.03%
2023/05/18	1	74.10	0	0.00	74.50	1	3,883	0.03%
2023/05/17	0	0.00	1	73.00	73.00	-1	3,888	-0.03%
2023/05/16	0.3	73.30	2	73.10	73.00	-1.8	3,888	-0.05%
2023/05/12	0.3	73.10	38	73.01	73.50	-37.8	3,922	-0.96%
2023/05/11	1	72.70	0	0.00	72.90	1	3,908	0.03%
2023/05/10	1	73.90	0	0.00	73.90	1	3,922	0.03%
2023/05/09	9	74.00	1	74.80	72.50	8	3,903	0.20%
2023/05/08	12	77.13	2	77.65	76.30	10	3,844	0.26%
2023/05/05	13	76.43	0	0.00	75.80	13	3,849	0.34%
2023/05/04	2	74.70	1	74.70	74.60	1	3,880	0.03%
2023/05/03	1	75.60	6	75.83	75.40	-5	3,858	-0.13%
2023/05/02	1	76.60	0	77.10	76.20	1	3,855	0.03%
2023/04/28	6.1	74.63	0	0.00	74.80	6.1	3,787	0.16%
2023/04/27	0	0.00	1	73.20	73.50	-1	3,731	-0.03%
2023/04/26	6	75.18	2	74.00	74.30	4	3,670	0.11%
2023/04/25	1	75.60	3	74.83	73.50	-2	3,603	-0.06%
2023/04/24	43	77.47	4	77.05	77.60	39	3,553	1.10%
2023/04/21	2	76.45	2	74.95	74.80	0	3,492	0.00%
2023/04/20	2	77.05	2.1	78.03	76.80	-0.1	3,444	0.00%
2023/04/19	8	80.08	3	79.83	80.10	5	3,371	0.15%
2023/04/18	3.1	82.42	2.2	81.19	81.10	1	3,300	0.03%
2023/04/17	119.1	83.89	91.5	84.22	83.20	27.6	3,134	0.88%	大買/
2023/04/14	5	77.02	11	77.16	78.20	-6	2,689	-0.22%
2023/04/13	1	71.10	2	71.70	71.10	-1	2,527	-0.04%
2023/04/11	2	68.30	0	0.00	68.20	2	2,491	0.08%
2023/04/10	0	0.00	1	67.80	67.90	-1	2,526	-0.04%
2023/04/07	0.3	68.10	0	0.00	67.90	0.3	2,585	0.01%
2023/04/06	0	0.00	2	68.45	68.50	-2	2,680	-0.07%
2023/03/30	2	68.60	1	68.70	68.70	1	2,766	0.04%
2023/03/29	1	68.40	1	68.20	68.20	0	2,748	0.00%
2023/03/28	0	0.00	6	67.15	67.20	-6	2,746	-0.22%
2023/03/27	0	0.00	3	68.23	68.20	-3	2,728	-0.11%
2023/03/23	6	67.87	1	68.00	68.10	5	2,713	0.18%
2023/03/22	2.4	67.90	4	68.40	67.70	-1.7	2,697	-0.06%
2023/03/21	0	0.00	1	67.50	67.40	-1	2,636	-0.04%
2023/03/20	0	65.50	1	65.40	65.10	-1	2,600	-0.04%
2023/03/17	0	64.80	52	64.36	64.60	-52	2,596	-2.00%
2023/03/16	1	64.00	0	0.00	64.10	1	2,586	0.04%
2023/03/15	52	66.45	2	66.50	66.30	50	2,561	1.95%
2023/03/14	0	0.00	1	65.60	65.60	-1	2,520	-0.04%
2023/03/13	1	64.70	5	65.40	64.70	-4	2,518	-0.16%
2023/03/10	0	64.35	0	0.00	64.50	0	2,513	0.00%
2023/03/08	0	0.00	1	66.20	66.10	-1	2,559	-0.04%
2023/03/07	0	0.00	4	66.12	66.00	-4	2,576	-0.16%
2023/03/06	0	0.00	3	65.70	65.60	-3	2,577	-0.12%
2023/03/02	12	64.50	1	64.50	64.50	11	2,679	0.41%
2023/02/24	1	64.10	0	0.00	64.60	1	2,764	0.04%
2023/02/23	9	64.36	5	64.44	63.90	4	2,776	0.14%
2023/02/22	0	0.00	1	64.00	65.30	-1	2,855	-0.04%
2023/02/21	1	64.70	2	64.10	64.90	-1	2,833	-0.04%
2023/02/20	1	62.20	4	62.68	63.10	-3	2,766	-0.11%
2023/02/16	0	0.00	6	62.00	62.40	-6	2,719	-0.22%
2023/02/15	0	0.00	1	60.20	60.20	-1	2,676	-0.04%
2023/02/14	11	60.85	10	60.40	60.50	1	2,671	0.04%
2023/02/13	2	60.25	0	0.00	60.20	2	2,692	0.07%
2023/02/10	2	59.30	2	59.30	59.20	0	2,707	0.00%
2023/02/09	1	60.10	7	60.44	60.00	-6	2,765	-0.22%
2023/02/08	5	61.32	1	61.00	60.60	4	2,797	0.14%
2023/02/06	1	60.70	0	0.00	60.40	1	2,959	0.03%
2023/02/03	2	61.15	2	61.10	60.50	0	2,978	0.00%
2023/02/02	16	60.87	9.1	60.64	61.50	7	2,929	0.24%
2023/02/01	1	58.80	0	0.00	58.80	1	2,827	0.04%
2023/01/31	0.2	58.60	0	0.00	58.70	0.2	2,810	0.01%
2023/01/30	0	0.00	1	57.40	57.50	-1	2,780	-0.04%
2023/01/17	0	56.40	0	0.00	56.30	0	2,783	0.00%
2023/01/16	0	56.30	0	0.00	56.10	0	2,789	0.00%
2023/01/13	1	56.80	10	56.10	56.00	-9	2,791	-0.32%
2023/01/12	1	57.90	0	0.00	56.70	1	2,790	0.04%
2023/01/11	0	0.00	1	58.70	58.70	-1	2,752	-0.04%
2023/01/10	0	0.00	0	57.50	57.50	0	2,684	0.00%
2023/01/09	1	58.00	0	0.00	58.10	1	2,682	0.04%
2023/01/05	1	57.80	4.2	57.88	58.00	-3.2	2,665	-0.12%
2023/01/04	1	57.30	0	0.00	57.40	1	2,636	0.04%
2023/01/03	0	0.00	2	56.60	57.00	-2	2,633	-0.08%
2022/12/30	0	0.00	1	57.70	56.90	-1	2,621	-0.04%
2022/12/29	16	56.81	11	56.87	56.90	5	2,588	0.19%
2022/12/28	8	56.95	9	56.50	56.40	-1	2,519	-0.04%
2022/12/27	4	57.35	7	58.03	57.00	-3	2,483	-0.12%
2022/12/26	17	57.09	5	57.08	57.70	12	2,430	0.49%
2022/12/23	4	55.35	11	54.95	55.00	-7	2,341	-0.30%
2022/12/22	23	55.21	2	55.35	55.20	21	2,307	0.91%
2022/12/21	0.1	52.90	0	0.00	52.40	0.1	2,260	0.00%
2022/12/20	0	0.00	0	53.90	52.60	0	2,277	0.00%
2022/12/19	0	0.00	4	54.50	54.20	-4	2,297	-0.17%
2022/12/16	0	0.00	1	54.30	54.80	-1	2,298	-0.04%
2022/12/15	1	55.70	0	0.00	55.70	1	2,294	0.04%
2022/12/12	0	0.00	1.1	55.01	55.60	-1.1	2,301	-0.05%
2022/12/09	1	56.50	1	56.80	56.00	0	2,302	0.00%
2022/12/08	1	56.60	0	0.00	56.50	1	2,310	0.04%
2022/12/07	0	0.00	0	56.35	56.10	0	2,328	0.00%
2022/12/06	0	0.00	1	57.92	57.10	-1	2,392	-0.04%
2022/12/05	0	0.00	4	58.80	58.60	-4	2,388	-0.17%
2022/12/02	2	58.10	3	58.27	58.20	-1	2,367	-0.04%
2022/12/01	8	58.20	11	58.15	58.40	-3	2,362	-0.13%
2022/11/30	2	57.45	13	57.49	57.60	-11	2,366	-0.46%
2022/11/28	0	0.00	1	56.80	56.50	-1	2,362	-0.04%
2022/11/25	3	56.40	3	56.60	56.00	0	2,499	0.00%
2022/11/24	8	57.63	4	57.33	57.30	4	2,477	0.16%
2022/11/23	11.1	56.50	4	56.55	56.60	7.1	2,415	0.29%
2022/11/22	2	54.60	7	55.49	54.80	-5	2,360	-0.21%
2022/11/21	19	55.38	5	55.34	55.00	14	2,335	0.60%
2022/11/18	5	57.00	19	56.98	57.30	-14	2,281	-0.61%
2022/11/17	1	55.90	11	55.85	55.70	-10	2,147	-0.47%
2022/11/16	2	55.00	2	55.00	54.70	0	2,166	0.00%
2022/11/15	3	54.50	2	54.75	54.60	1	2,181	0.05%
2022/11/14	1	54.10	2	54.40	54.50	-1	2,205	-0.05%
2022/11/11	4	53.78	3	55.30	53.50	1	2,253	0.04%
2022/11/09	0	0.00	2	54.95	54.90	-2	2,404	-0.08%
2022/11/08	10	54.33	1	53.80	53.80	9	2,474	0.36%
2022/11/07	12	55.11	2	55.40	54.90	10	2,972	0.34%
2022/11/04	3	54.07	0	0.00	54.30	3	2,977	0.10%
2022/11/03	15	54.37	3	54.07	54.90	12	3,056	0.39%
2022/11/02	3	53.13	3	51.33	53.50	0	2,958	0.00%
2022/11/01	2	50.95	2	50.90	50.70	0	2,919	0.00%
2022/10/27	0	0.00	1	49.00	49.40	-1	3,025	-0.03%
2022/10/26	0	48.50	2	48.73	48.40	-2	3,066	-0.07%
2022/10/24	3	50.50	0	0.00	49.45	3	3,132	0.10%
2022/10/13	0	0.00	1	49.25	49.10	-1	3,604	-0.03%
2022/10/12	0	0.00	2	52.05	51.90	-2	3,611	-0.06%
2022/10/11	1	53.10	1	53.10	52.60	0	3,711	0.00%
2022/10/04	0	0.00	1	55.40	55.70	-1	3,790	-0.03%
2022/10/03	0	0.00	0	54.00	54.00	0	3,794	0.00%
2022/09/30	0	0.00	2	55.00	55.40	-2	3,810	-0.05%
2022/09/29	0	0.00	3	54.53	54.50	-3	3,819	-0.08%
2022/09/28	1	53.00	1	53.50	52.60	0	3,822	0.00%
2022/09/27	0	0.00	3	55.50	55.80	-3	3,821	-0.08%
2022/09/26	0	0.00	1	54.60	55.00	-1	3,812	-0.03%
2022/09/23	1	59.80	1	58.30	58.50	0	3,831	0.00%
2022/09/21	0	0.00	1	59.50	59.00	-1	3,920	-0.03%
2022/09/19	1	60.50	0	0.00	60.40	1	4,084	0.02%
2022/09/15	1	61.60	0	0.00	61.60	1	4,102	0.02%
2022/09/13	6	63.90	5	63.66	63.30	1	4,083	0.02%
2022/09/12	0	0.00	2	61.75	62.50	-2	4,003	-0.05%
2022/09/07	1	59.00	1	59.50	59.00	0	3,997	0.00%
2022/09/06	5	61.58	4	60.20	60.30	1	3,989	0.03%
2022/09/05	0	0.00	1	60.30	60.30	-1	3,952	-0.03%
2022/09/02	6	62.72	7	63.04	62.00	-1	3,947	-0.03%
2022/09/01	12	64.83	3	64.63	63.70	9	3,891	0.23%
2022/08/31	0	0.00	4	61.85	62.90	-4	3,729	-0.11%
2022/08/30	3	61.47	2	61.70	61.80	1	3,712	0.03%
2022/08/29	2	60.25	1	59.80	60.20	1	3,680	0.03%
2022/08/26	10	62.74	5	63.04	62.30	5	3,663	0.14%
2022/08/25	0	0.00	1	62.70	62.90	-1	3,658	-0.03%
2022/08/24	0.2	61.90	4	62.50	61.70	-3.8	3,639	-0.10%
2022/08/23	4	62.00	4	61.95	62.00	0	3,637	0.00%
2022/08/22	7	64.73	4	64.23	64.00	3	3,585	0.08%
2022/08/19	0	0.00	1	64.30	65.10	-1	3,555	-0.03%
2022/08/18	5	65.92	11	65.50	65.10	-6	3,513	-0.17%
2022/08/17	6	66.53	3	66.57	66.80	3	3,442	0.09%
2022/08/16	4	65.23	1	65.00	65.00	3	3,311	0.09%
2022/08/15	13	64.41	6	64.80	65.10	7	3,231	0.22%
2022/08/12	26	64.90	25	64.12	65.50	1	3,121	0.03%
2022/08/11	2	63.45	5	63.90	63.90	-3	2,580	-0.12%
2022/08/10	5	56.92	3	56.73	58.10	2	2,495	0.08%
2022/08/09	2	54.40	3.1	54.38	54.60	-1.1	2,379	-0.05%
2022/08/08	4	53.68	3	53.47	53.60	1	2,361	0.04%
2022/08/05	6.1	55.00	6	54.85	55.10	0.1	2,345	0.00%
2022/08/04	5.1	54.36	4	53.60	54.40	1.1	2,299	0.05%
2022/08/03	6	53.70	5	53.06	53.40	1	2,253	0.04%
2022/08/02	6	53.15	5	53.62	53.30	1	2,222	0.04%
2022/08/01	6	54.12	4	53.80	54.20	2	2,182	0.09%
2022/07/29	0	0.00	3	53.17	53.80	-3	2,164	-0.14%
2022/07/28	3	52.27	9	53.21	52.20	-6	2,108	-0.28%
2022/07/27	11	53.65	1	52.80	52.60	10	2,074	0.48%
2022/07/26	3	56.63	0	0.00	56.50	3	1,974	0.15%
2022/07/25	1	55.30	0	0.00	55.20	1	1,858	0.05%
2022/07/22	0	0.00	1	57.70	55.90	-1	1,818	-0.05%
2022/07/21	1	52.80	1	53.30	56.40	0	1,747	0.00%
2022/07/20	0	0.00	1	54.20	53.20	-1	1,662	-0.06%
2022/07/19	0	0.00	3	54.20	53.90	-3	1,644	-0.18%
2022/07/18	2	55.10	1	54.60	55.00	1	1,635	0.06%
2022/07/15	1	53.00	1	52.90	53.30	0	1,522	0.00%
2022/07/14	1	50.70	0	0.00	50.70	1	1,465	0.07%
2022/07/12	1	48.50	0	0.00	47.80	1	1,429	0.07%
2022/07/08	1	49.60	1	49.95	50.20	0	1,419	0.00%
2022/07/06	0	0.00	1	48.15	47.95	-1	1,376	-0.07%
2022/07/05	1	47.70	0	0.00	48.65	1	1,371	0.07%
2022/07/04	2	47.08	7	47.61	47.45	-5	1,361	-0.37%
2022/07/01	0	0.00	15	47.31	47.05	-15	1,356	-1.11%
2022/06/30	1	50.40	9	50.17	50.20	-8	1,309	-0.61%
2022/06/29	16	53.23	2	52.50	51.50	14	1,273	1.10%
2022/06/28	13	57.02	1	56.00	55.70	12	1,206	0.99%
2022/06/27	2	56.40	2	57.30	57.30	0	1,099	0.00%
2022/06/21	2	52.50	2	52.90	53.30	0	1,000	0.00%
2022/06/16	0	0.00	1	56.40	55.60	-1	980	-0.10%
2022/06/15	1	57.50	0	0.00	57.20	1	971	0.10%
2022/06/14	1	58.50	0	0.00	58.70	1	964	0.10%
2022/06/13	1	57.80	0	0.00	57.30	1	955	0.10%
2022/06/09	1	56.20	5	56.74	56.70	-4	933	-0.43%
2022/06/08	4	56.55	0	0.00	56.30	4	927	0.43%
2022/06/07	1	56.40	3	57.03	56.70	-2	933	-0.21%
2022/06/06	2	57.10	0	0.00	56.70	2	941	0.21%
2022/05/19	2	54.30	5	55.24	56.20	-3	1,069	-0.28%
2022/05/18	3	56.27	0	0.00	56.00	3	1,070	0.28%
2022/05/17	4	56.00	4	56.60	56.50	0	1,093	0.00%
2022/05/16	0	0.00	1	56.20	56.10	-1	1,126	-0.09%
2022/05/13	3	54.33	3	54.90	55.50	0	1,136	0.00%
2022/05/12	1	53.80	1	54.40	54.50	0	1,156	0.00%
2022/05/11	4	54.18	5	54.44	54.60	-1	1,175	-0.09%
2022/05/10	0.2	54.69	3	54.83	55.10	-2.8	1,178	-0.24%
2022/05/09	1.2	56.05	0	0.00	55.10	1.2	1,187	0.10%
2022/05/06	0.2	57.00	1	57.00	56.90	-0.8	1,188	-0.07%
2022/05/05	3.2	58.54	0	0.00	58.50	3.2	1,198	0.27%
2022/05/04	7.2	57.99	6	57.88	58.00	1.2	1,214	0.10%
2022/04/29	1	58.00	0	0.00	57.10	1	1,279	0.08%
2022/04/28	2	58.50	0	0.00	58.30	2	1,357	0.15%
2022/04/26	0	59.70	0	0.00	58.80	0	1,401	0.00%
2022/04/25	1	59.00	0	0.00	59.20	1	1,473	0.07%
2022/04/18	0	0.00	2	63.00	63.40	-2	1,844	-0.11%
2022/04/11	0	65.60	0	0.00	65.50	0	2,287	0.00%
2022/04/07	0	69.20	0	0.00	68.00	0	2,804	0.00%
2022/04/06	1	68.60	0	0.00	69.20	1	2,873	0.03%
2022/04/01	2	69.80	0	0.00	70.10	2	2,944	0.07%
2022/03/28	0	0.00	1	71.50	71.80	-1	3,166	-0.03%
2022/03/24	0	0.00	1	73.00	73.60	-1	3,259	-0.03%
2022/03/23	0	72.60	0	0.00	72.50	0	3,469	0.00%
2022/03/22	0	72.98	0	0.00	72.70	0	3,793	0.00%
2022/03/17	0	0.00	1	72.50	72.40	-1	3,915	-0.03%
2022/03/15	0	0.00	1	70.00	69.80	-1	3,994	-0.03%
2022/03/10	1	71.70	1	71.70	72.10	0	4,314	0.00%
2022/03/09	1	69.30	0	0.00	69.50	1	4,462	0.02%
2022/03/07	0	0.00	2	68.00	69.30	-2	4,661	-0.04%
2022/03/04	1	70.80	0	0.00	70.80	1	4,766	0.02%
2022/03/03	3	71.27	0	0.00	71.10	3	4,908	0.06%
2022/03/02	0	0.00	1	72.20	72.00	-1	4,981	-0.02%
2022/02/25	1	71.20	1	70.70	70.90	0	5,175	0.00%
2022/02/22	2	71.60	0	0.00	71.10	2	5,687	0.04%
2022/02/18	0	0.00	2	74.10	74.50	-2	6,310	-0.03%
2022/02/17	1	74.50	0	0.00	74.20	1	6,933	0.01%
2022/02/16	1	74.00	0	0.00	73.90	1	7,233	0.01%
2022/02/15	1	72.20	0	0.00	71.40	1	7,681	0.01%
2022/02/14	1	73.00	0	0.00	71.90	1	8,460	0.01%
2022/02/11	2	74.10	2	74.00	74.00	0	8,654	0.00%
2022/02/08	1	75.20	1	75.40	75.20	0	8,942	0.00%
2022/02/07	3	73.80	0	0.00	75.10	3	9,081	0.03%
2022/01/26	51	75.17	2	75.00	74.70	49	9,376	0.52%
2022/01/25	1	76.60	204	75.46	73.30	-203	9,716	-2.09%	大賣/鉅額交易
2022/01/24	114	77.66	133	77.11	77.00	-19	9,946	-0.19%	大買/大賣/
2022/01/21	0	0.00	63	77.49	76.80	-63	9,972	-0.63%
2022/01/20	2	81.20	0	0.00	81.50	2	9,900	0.02%
2022/01/19	1	82.00	53	81.06	81.00	-52	9,942	-0.52%
2022/01/18	1	83.60	1	85.80	83.00	0	9,986	0.00%
2022/01/17	1	83.70	1	83.70	84.00	0	9,991	0.00%
2022/01/14	0	0.00	3	83.63	83.60	-3	10,347	-0.03%
2022/01/13	3	86.07	3.6	85.24	85.90	-0.6	10,352	-0.01%
2022/01/12	9	85.72	7.3	85.12	85.60	1.8	10,330	0.02%
2022/01/11	4	86.33	2	86.75	86.10	2	10,193	0.02%
2022/01/10	0	83.00	0.3	84.70	84.40	-0.2	10,035	0.00%
2022/01/07	20	83.99	21	81.83	83.10	-1	9,874	-0.01%
2022/01/06	10	83.45	11	83.86	83.60	-1	9,780	-0.01%
2022/01/04	29	84.68	26	85.80	84.60	3	9,662	0.03%
2022/01/03	4.5	90.01	11	90.10	87.90	-6.5	9,560	-0.07%
2021/12/30	42	89.68	38.1	90.89	92.40	3.9	9,393	0.04%
2021/12/29	6	87.52	7	87.43	87.60	-1	9,013	-0.01%
2021/12/28	0	0.00	3	85.90	85.90	-3	8,933	-0.03%
2021/12/27	12	85.74	4	84.93	85.20	8	8,852	0.09%
2021/12/24	0	0.00	1	83.90	83.80	-1	8,773	-0.01%
2021/12/23	1	84.20	0	0.00	84.90	1	8,733	0.01%
2021/12/22	2	83.70	3	84.17	83.30	-1	8,689	-0.01%
2021/12/21	0	0.00	4	83.23	83.60	-4	8,612	-0.05%
2021/12/20	7	83.36	8	83.56	82.10	-1	8,570	-0.01%
2021/12/17	7	85.30	205	85.82	84.00	-198	8,495	-2.33%	大賣/鉅額交易
2021/12/16	209	89.04	11	88.68	89.10	198	8,276	2.39%	大買/鉅額交易
2021/12/15	1	80.50	3	81.17	81.00	-2	7,950	-0.03%
2021/12/14	3	79.60	3	80.23	79.80	0	7,885	0.00%
2021/12/13	10	82.20	10	81.10	81.70	0	7,829	0.00%
2021/12/10	2	81.65	2	82.15	81.70	0	7,799	0.00%
2021/12/09	1	83.40	2	82.20	81.60	-1	7,761	-0.01%
2021/12/08	31	81.43	40	82.99	81.40	-9	7,702	-0.12%
2021/12/07	14	85.99	13	83.48	83.20	1	7,631	0.01%
2021/12/06	6	84.47	4	84.50	85.30	2	7,499	0.03%
2021/12/03	4	83.58	6	84.28	84.00	-2	7,390	-0.03%
2021/12/02	4	82.78	2	80.75	80.70	2	7,226	0.03%
2021/12/01	3	84.00	4	82.93	83.70	-1	7,119	-0.01%
2021/11/30	4	83.08	9	81.48	79.50	-5	6,996	-0.07%
2021/11/29	6	78.03	25	78.29	78.80	-19	6,863	-0.28%
2021/11/26	1	82.80	1	82.70	83.20	0	6,723	0.00%
2021/11/25	24	83.38	28	83.73	82.30	-4	6,645	-0.06%
2021/11/24	15	83.59	36	83.77	84.00	-21	6,520	-0.32%
2021/11/23	80	83.25	79	86.14	82.40	1	6,430	0.02%
2021/11/22	49	88.61	45	89.15	88.40	4	6,231	0.06%
2021/11/19	15	88.99	7.1	90.14	90.50	7.9	6,131	0.13%
2021/11/18	16	91.51	4	91.27	89.10	12	5,853	0.20%
2021/11/17	28	90.84	40.2	90.78	89.90	-12.2	5,612	-0.22%
2021/11/16	74.1	86.69	55	88.21	86.40	19.1	5,198	0.37%
2021/11/15	40.1	87.39	118	86.49	90.90	-77.9	4,581	-1.70%	大賣/
2021/11/12	118	82.18	26.1	81.11	82.70	92	4,257	2.16%	大買/
2021/11/11	48	78.20	36.1	76.58	75.20	12	3,776	0.32%
2021/11/10	5	73.28	9	72.03	75.10	-4	2,982	-0.13%
2021/11/09	5	67.42	4	67.98	68.30	1	2,745	0.04%
2021/11/08	184	67.91	8.6	67.73	68.00	175.4	2,639	6.65%	大買/鉅額交易
2021/11/05	52	66.49	11	66.77	67.60	41	2,524	1.62%
2021/11/04	64	67.49	13.1	66.89	66.40	51	2,414	2.11%
2021/11/03	39.2	68.39	18	68.22	67.50	21.2	2,274	0.93%
2021/11/02	8	66.64	11	64.60	66.00	-3	1,957	-0.15%
2021/11/01	13	61.31	38	60.80	63.10	-25	1,598	-1.56%
2021/10/29	2	56.90	4.1	57.61	57.40	-2.1	1,339	-0.16%
2021/10/27	4	54.98	2	54.95	54.80	2	1,276	0.16%
2021/10/26	7	56.51	6	55.25	55.10	1	1,303	0.08%
2021/10/25	4	58.13	16	58.38	56.20	-12	1,257	-0.95%
2021/10/22	45	59.28	30	59.04	58.20	15	1,205	1.24%
2021/10/21	15	56.40	1	55.40	57.00	14	875	1.60%
2021/10/20	15	55.40	0	0.00	55.40	15	822	1.82%
2021/10/18	1	54.30	0	0.00	54.40	1	816	0.12%
2021/10/12	0	0.00	11	54.00	54.40	-11	857	-1.28%
2021/09/10	0	0.00	1.2	53.45	53.40	-1.2	1,045	-0.11%
2021/09/09	5	52.80	0	0.00	52.70	5	1,084	0.46%
2021/09/07	0	54.00	0	0.00	54.10	0	1,108	0.00%
2021/09/06	0	0.00	10	54.64	54.50	-10	1,140	-0.88%
2021/09/01	1	54.90	2	55.10	55.30	-1	1,339	-0.07%
2021/08/27	2	54.60	0	0.00	54.90	2	1,660	0.12%
2021/08/26	4	54.80	0	0.00	54.90	4	1,703	0.23%
2021/08/20	0	53.20	0	0.00	53.70	0	1,752	0.00%
2021/08/19	0	0.00	1	53.30	53.60	-1	1,747	-0.06%
2021/08/18	4	54.00	0	0.00	54.10	4	1,733	0.23%
2021/08/16	0	54.00	0	0.00	53.80	0	1,756	0.00%
2021/08/13	0	0.00	8	54.20	54.10	-8	1,756	-0.46%
2021/08/10	6	53.90	0	0.00	53.80	6	1,771	0.34%
2021/08/09	0	54.30	0	0.00	54.20	0	1,795	0.00%
2021/07/30	2	54.60	0	55.10	55.10	2	1,962	0.10%
2021/07/29	2	60.60	0	0.00	60.80	2	1,901	0.11%
2021/07/28	0	0.00	3	61.00	60.50	-3	1,893	-0.16%
2021/07/27	0	0.00	1	62.10	61.90	-1	1,948	-0.05%
2021/07/26	1	62.00	1	61.60	61.80	0	1,957	0.00%
2021/07/22	0	0.00	4	61.00	61.00	-4	2,029	-0.20%
2021/07/20	0	0.00	1	60.70	60.80	-1	2,087	-0.05%
2021/07/19	2	62.30	1	62.20	61.70	1	2,129	0.05%
2021/07/16	1	61.70	0	0.00	61.70	1	2,237	0.04%
2021/07/15	0	0.00	1	60.70	60.80	-1	2,254	-0.04%
2021/07/12	1	59.90	0	0.00	59.60	1	2,440	0.04%
2021/07/07	4	59.65	0	0.00	59.60	4	2,652	0.15%
2021/07/05	1	61.00	1	60.80	60.60	0	2,758	0.00%
2021/06/30	1	60.80	0	0.00	61.30	1	2,929	0.03%
2021/06/28	0	0.00	5	59.90	59.90	-5	3,037	-0.16%
2021/06/25	6	60.63	0	0.00	60.40	6	3,101	0.19%
2021/06/24	1	60.50	0	0.00	60.60	1	3,189	0.03%
2021/06/22	3	60.50	0	0.00	60.40	3	3,334	0.09%
2021/06/21	0	0.00	2.1	61.08	60.90	-2.1	3,369	-0.06%
2021/06/18	0	0.00	1	62.00	61.60	-1	3,403	-0.03%
2021/06/16	2	61.50	1	63.20	61.50	1	3,486	0.03%
2021/06/15	1	62.30	0	0.00	61.70	1	3,571	0.03%
2021/06/11	3	62.23	2	62.50	62.00	1	3,979	0.03%
2021/06/10	1	64.20	3.1	64.04	64.60	-2.1	4,105	-0.05%
2021/06/09	0	0.00	1	63.10	63.00	-1	4,101	-0.02%
2021/06/08	4	63.90	8	64.01	63.10	-4	4,059	-0.10%
2021/06/07	1	62.40	6	62.40	62.50	-5	3,957	-0.13%
2021/06/04	5	62.48	65	62.21	61.60	-60	3,917	-1.53%
2021/06/03	55	60.47	0	0.00	60.00	55	3,850	1.43%
2021/06/02	0	58.30	1	58.60	58.80	-1	3,847	-0.03%
2021/05/28	1	58.10	0	0.00	57.70	1	3,963	0.03%
2021/05/27	0	57.50	0	0.00	58.20	0	4,074	0.00%
2021/05/25	2	57.85	0	0.00	57.70	2	4,262	0.05%
2021/05/24	4	56.10	0	0.00	56.20	4	4,467	0.09%
2021/05/21	0	55.50	0	0.00	56.10	0	4,708	0.00%
2021/05/20	0	0.00	2	55.50	55.50	-2	4,991	-0.04%
2021/05/17	5	51.00	2	53.60	53.00	3	6,002	0.05%
2021/05/14	0	0.00	0	56.30	55.80	0	6,128	0.00%
2021/05/13	8	54.48	1	54.60	55.20	7	6,220	0.11%
2021/05/12	7	54.36	3	56.50	54.40	4	6,498	0.06%
2021/05/11	1	57.50	5	59.00	57.60	-4	6,535	-0.06%
2021/05/10	0	0.00	1	59.40	59.90	-1	6,531	-0.02%
2021/05/07	5	59.80	0	0.00	59.90	5	6,536	0.08%
2021/05/04	5	58.14	3	57.51	59.30	2	6,600	0.03%
2021/05/03	2	61.00	4	60.53	60.10	-2	6,586	-0.03%
2021/04/28	1	62.20	4	63.00	61.70	-3	6,830	-0.04%
2021/04/27	1	62.10	1	62.28	61.30	0	6,859	0.00%
2021/04/26	1	60.50	4	61.45	61.30	-3	6,834	-0.04%
2021/04/23	1	60.30	1.2	60.02	60.00	-0.2	6,828	0.00%
2021/04/22	5	59.65	1	59.37	59.00	4	6,823	0.06%
2021/04/21	2	62.60	4	62.70	62.50	-2	6,731	-0.03%
2021/04/20	0	0.00	2	62.60	62.60	-2	6,729	-0.03%
2021/04/19	2	61.70	3	62.63	62.70	-1	6,709	-0.01%
2021/04/16	3	59.30	0	0.00	59.80	3	6,630	0.05%
2021/04/14	0	0.00	1	59.20	58.00	-1	6,661	-0.02%
2021/04/13	0	0.00	1	60.00	58.50	-1	6,655	-0.02%
2021/04/12	1	59.00	1	59.19	59.00	0	6,617	0.00%
2021/04/09	1	58.60	2	58.85	58.80	-1	6,653	-0.02%
2021/04/08	1	59.40	1	59.60	59.50	0	6,822	0.00%
2021/04/06	0	0.00	2	58.30	58.10	-2	7,458	-0.03%
2021/04/01	1	56.80	0	0.00	56.90	1	7,453	0.01%
2021/03/31	0	0.00	14	56.86	57.00	-14	7,415	-0.19%
2021/03/30	15	56.55	1	56.10	56.60	14	7,337	0.19%
2021/03/29	0	0.00	4	55.98	55.90	-4	7,253	-0.06%
2021/03/25	1	54.70	3	55.10	54.80	-2	7,110	-0.03%
2021/03/24	1	54.90	6	54.90	54.90	-5	7,048	-0.07%
2021/03/23	0	54.60	2	55.00	54.70	-2	7,012	-0.03%
2021/03/22	0	0.00	1	54.50	54.70	-1	6,959	-0.01%
2021/03/19	1	54.10	5	54.50	54.30	-4	6,920	-0.06%
2021/03/18	7.2	54.90	7	54.63	54.60	0.2	6,857	0.00%
2021/03/17	14	55.25	15	54.79	54.80	-1	6,764	-0.01%
2021/03/16	1	54.00	2	54.00	54.00	-1	6,354	-0.02%
2021/03/15	0	0.00	2.2	48.70	49.10	-2.2	6,194	-0.04%
2021/03/11	2	48.23	1	48.25	48.15	1	6,198	0.02%
2021/03/10	1	47.20	2	47.28	48.00	-1	6,193	-0.02%
2021/03/09	4	46.20	2	45.70	46.20	2	6,185	0.03%
2021/03/05	1	47.25	4	47.24	47.00	-3	6,169	-0.05%
2021/03/04	2	48.08	4.1	47.97	47.65	-2.1	6,181	-0.03%
2021/03/03	4	48.78	2	48.73	48.35	2	6,161	0.03%
2021/03/02	2	48.20	3	48.33	48.50	-1	6,083	-0.02%
2021/02/26	2	47.01	3	47.70	48.00	-1	5,980	-0.02%
2021/02/25	2	47.15	4.1	47.22	46.80	-2.1	5,904	-0.04%
2021/02/24	15	47.90	12.1	47.66	46.50	2.9	5,856	0.05%
2021/02/23	6	49.40	3	49.82	49.15	3	5,635	0.05%
2021/02/22	5.1	49.22	6	49.48	51.20	-1	5,412	-0.02%
2021/02/19	6.1	48.96	11	48.55	49.00	-4.9	5,121	-0.10%
2021/02/18	21.2	49.13	176.7	48.12	50.50	-155.5	4,901	-3.17%	大賣/鉅額交易
2021/02/17	202	47.29	76	47.04	47.30	126	4,545	2.77%	大買/鉅額交易
2021/02/05	1	43.00	18	42.51	43.00	-17	4,146	-0.41%
2021/02/04	14	42.10	1	41.30	42.50	13	3,994	0.33%
2021/02/03	8	41.67	7	41.86	41.30	1	3,872	0.03%
2021/02/02	0	0.00	2	40.55	40.25	-2	3,571	-0.06%
2021/01/28	0	0.00	1	39.60	39.60	-1	3,450	-0.03%
2021/01/27	0	0.00	36	40.15	39.95	-36	3,433	-1.05%
2021/01/26	1.3	39.92	1	40.60	39.85	0.3	3,405	0.01%
2021/01/25	0.7	40.10	2	40.10	40.10	-1.3	3,363	-0.04%
2021/01/22	2	39.45	0	0.00	39.45	2	3,313	0.06%
2021/01/21	15	40.35	17.5	40.31	39.60	-2.5	3,266	-0.08%
2021/01/20	1	38.85	2	38.45	39.00	-1	3,038	-0.03%
2021/01/18	1.1	37.50	0	0.00	37.85	1.1	3,062	0.04%
2021/01/15	7	38.50	3	38.35	38.30	4	3,042	0.13%
2021/01/14	11.2	38.69	15	38.70	39.30	-3.8	3,006	-0.13%
2021/01/13	0.2	38.40	3	38.50	38.35	-2.8	2,981	-0.10%
2021/01/12	1	38.35	2	38.50	38.20	-1	2,958	-0.03%
2021/01/11	0	0.00	1	38.90	39.20	-1	2,924	-0.03%
2021/01/07	24	38.95	1	39.00	39.55	23	2,853	0.81%
2021/01/06	1	40.25	1	39.10	39.15	0	2,805	0.00%
2021/01/05	1	39.80	1	40.40	39.80	0	2,753	0.00%
2021/01/04	3	40.35	4	40.29	40.40	-1	2,681	-0.04%
2020/12/31	24	41.19	15	40.74	40.55	9	2,615	0.34%
2020/12/30	12	40.34	62	40.65	40.95	-50	2,367	-2.11%
2020/12/29	76	39.62	20	38.39	40.20	56	2,034	2.75%
2020/12/28	18	36.73	1	36.90	37.20	17	1,612	1.05%
2020/12/25	0	0.00	1	35.70	35.85	-1	1,539	-0.06%
2020/12/24	0	0.00	1	35.40	35.40	-1	1,535	-0.07%
2020/12/22	0	0.00	1	35.65	35.25	-1	1,543	-0.06%
2020/12/18	6	35.95	0	0.00	35.95	6	1,531	0.39%
2020/12/17	0	0.00	1	36.00	36.00	-1	1,527	-0.07%
2020/12/15	0	0.00	2	36.20	36.20	-2	1,529	-0.13%
2020/12/10	0	0.00	2	35.90	36.05	-2	1,498	-0.13%
2020/12/09	0	36.55	0	0.00	36.75	0	1,475	0.00%
2020/12/07	0	0.00	4	36.86	36.80	-4	1,451	-0.28%
2020/12/04	1	36.50	0	0.00	36.50	1	1,406	0.07%
2020/12/03	1	35.95	0	0.00	36.05	1	1,380	0.07%
2020/12/02	0	0.00	1	35.90	35.90	-1	1,364	-0.07%
2020/12/01	2	35.65	3	35.58	35.75	-1	1,354	-0.07%
2020/11/30	0	0.00	30	35.75	35.10	-30	1,455	-2.06%
2020/11/25	1	34.90	0	0.00	34.85	1	1,466	0.07%
2020/11/23	0	0.00	1	35.25	35.30	-1	1,517	-0.07%
2020/11/16	1	35.10	0	0.00	34.70	1	1,637	0.06%
2020/11/13	1	34.95	1	35.10	34.80	0	1,635	0.00%
2020/11/04	0	0.00	12	34.51	34.60	-12	1,700	-0.71%
2020/11/03	1	34.00	0	0.00	34.00	1	1,696	0.06%
2020/10/29	0	0.00	1	34.45	34.70	-1	1,742	-0.06%
2020/10/28	1	34.30	0	0.00	34.75	1	1,773	0.06%
2020/10/27	33	34.81	0	0.00	34.15	33	1,833	1.80%
2020/10/16	0	0.00	2	33.95	33.95	-2	1,939	-0.10%
2020/10/07	15	33.65	0	0.00	33.70	15	2,000	0.75%
2020/09/24	0	0.00	1	33.50	33.50	-1	2,195	-0.05%
2020/09/17	1	35.25	0	0.00	35.15	1	2,214	0.05%
2020/09/16	0	0.00	1	35.00	34.85	-1	2,213	-0.05%
2020/09/15	1	34.80	3	35.15	34.80	-2	2,211	-0.09%
2020/09/10	1	35.10	0	0.00	35.05	1	2,186	0.05%
2020/09/03	3	36.82	1	37.30	36.55	2	2,150	0.09%
2020/09/02	1	35.50	0	0.00	35.85	1	2,033	0.05%
2020/08/28	4	37.01	4.1	36.79	36.50	-0.1	1,994	-0.01%
2020/08/27	0	0.00	12	36.60	36.75	-12	1,947	-0.62%
2020/08/26	1	36.90	2	36.75	36.75	-1	1,905	-0.05%
2020/08/25	1	36.30	1.3	35.60	36.40	-0.3	1,813	-0.02%
2020/08/21	3	34.70	0	0.00	34.90	3	1,763	0.17%
2020/08/20	2	34.60	0	0.00	33.50	2	1,748	0.11%
2020/08/19	0	0.00	0.1	35.25	35.25	-0.1	1,713	0.00%
2020/08/18	4	35.46	0	0.00	35.60	4	1,687	0.24%
2020/08/17	17	36.31	0	0.00	35.95	17	1,665	1.02%
2020/08/14	0	0.00	1	36.00	36.05	-1	1,618	-0.06%
2020/08/10	1	34.70	0	0.00	35.00	1	1,566	0.06%
2020/08/06	0	0.00	2	35.80	35.85	-2	1,555	-0.13%
2020/08/05	0	0.00	1	35.45	35.55	-1	1,525	-0.07%
2020/08/04	0	0.00	1	36.00	35.35	-1	1,509	-0.07%
2020/08/03	2	35.30	4	35.54	35.70	-2	1,485	-0.13%
2020/07/31	0	0.00	5	35.71	35.55	-5	1,446	-0.35%
2020/07/30	5	34.76	2	34.78	34.70	3	1,360	0.22%
2020/07/29	22	34.21	20	34.23	34.30	2	1,251	0.16%
2020/07/23	0	0.00	3	32.23	32.10	-3	1,232	-0.24%
2020/07/17	0	0.00	1	31.85	31.65	-1	1,255	-0.08%
2020/07/13	2	35.33	50	35.52	35.30	-48	1,207	-3.97%
2020/07/10	0	0.00	2	33.80	34.15	-2	1,142	-0.18%
2020/07/08	0	0.00	3	34.00	34.15	-3	1,164	-0.26%
2020/07/06	50	34.32	0	0.00	34.40	50	1,155	4.33%
2020/07/03	1	33.20	0	0.00	34.15	1	1,138	0.09%
2020/07/02	11	32.62	13	33.12	33.20	-2	1,120	-0.18%
2020/07/01	1	32.10	0	0.00	32.20	1	1,097	0.09%
2020/06/22	1	32.00	0	0.00	32.00	1	1,116	0.09%
2020/06/11	0	0.00	18	32.30	32.10	-18	1,188	-1.51%
2020/06/10	1	32.40	1	32.30	32.40	0	1,192	0.00%
2020/06/08	1	32.05	1	32.30	32.25	0	1,261	0.00%
2020/06/04	18	31.85	0	0.00	31.95	18	1,259	1.43%
2020/06/02	1	31.70	0	0.00	31.75	1	1,255	0.08%
2020/05/22	0	0.00	4	31.20	31.05	-4	1,289	-0.31%
2020/05/20	0	0.00	1	31.10	30.90	-1	1,284	-0.08%
2020/05/19	1	30.90	0	0.00	30.80	1	1,281	0.08%
2020/05/18	1	30.85	0	0.00	30.80	1	1,290	0.08%
2020/05/15	1	30.70	0	0.00	30.80	1	1,291	0.08%
2020/05/14	1.2	31.19	0	0.00	31.00	1.2	1,285	0.09%
2020/05/12	4	32.05	0	0.00	31.85	4	1,278	0.31%
2020/05/11	3	31.92	0	0.00	31.90	3	1,289	0.23%
2020/05/07	1	31.65	0	0.00	31.80	1	1,268	0.08%
2020/05/06	1	31.20	0	0.00	31.20	1	1,261	0.08%
2020/04/28	2	32.85	0	0.00	32.85	2	1,204	0.17%
2020/04/23	0	0.00	3	31.42	31.70	-3	1,197	-0.25%
2020/04/21	0	0.00	1	31.40	30.80	-1	1,178	-0.08%
2020/04/20	5	31.30	6	31.30	31.50	-1	1,163	-0.09%
2020/04/16	3	31.22	0	0.00	31.50	3	1,136	0.26%
2020/04/15	5	30.70	5	30.90	31.20	0	1,125	0.00%
2020/04/14	9	30.71	9	30.90	31.20	0	1,121	0.00%
2020/04/09	1	31.00	0	0.00	31.00	1	1,088	0.09%
2020/04/07	1	29.15	1	29.40	29.45	0	1,054	0.00%
2020/04/06	0	31.55	0	0.00	28.65	0	1,029	0.00%
2020/03/31	2	28.10	0	0.00	28.10	2	1,010	0.20%
2020/03/17	1	29.00	0	0.00	29.15	1	911	0.11%
2020/03/13	1	28.80	1	28.90	30.00	0	883	0.00%
2020/03/10	0	0.00	1	33.85	34.00	-1	807	-0.12%
2020/03/06	0.1	35.30	0	0.00	35.30	0.1	788	0.01%
2020/03/03	2	36.10	2	36.15	35.85	0	870	0.00%
2020/03/02	5	36.05	5	36.20	35.85	0	876	0.00%
2020/02/27	0	0.00	6	35.80	36.90	-6	872	-0.69%
2020/02/26	0	0.00	1	35.90	36.00	-1	850	-0.12%
2020/02/20	0	0.00	5	36.60	36.40	-5	832	-0.60%
2020/02/19	5	36.25	0	0.00	36.25	5	837	0.60%
2020/02/13	0	37.30	0	0.00	37.30	0	836	0.00%
2020/02/12	0	0.00	2	36.80	37.45	-2	832	-0.24%
2020/02/05	0	0.00	1	35.80	35.50	-1	878	-0.11%
2020/01/31	0	0.00	1	36.45	36.60	-1	1,005	-0.10%
2020/01/30	4	35.55	0	0.00	35.00	4	998	0.40%
2020/01/20	1	38.35	0	0.00	38.35	1	958	0.10%
2020/01/17	0	0.00	2	38.50	38.50	-2	955	-0.21%
2020/01/16	0	0.00	1	38.35	38.30	-1	969	-0.10%
2020/01/14	1	38.50	0	0.00	38.50	1	996	0.10%
2020/01/10	3	38.30	0	0.00	38.40	3	1,009	0.30%
2020/01/09	0	0.00	1	38.30	38.35	-1	1,022	-0.10%
2020/01/07	0	0.00	1	38.40	38.35	-1	1,031	-0.10%
2020/01/06	0	0.00	2	38.80	38.75	-2	1,026	-0.19%
2020/01/03	1	39.10	0	0.00	38.85	1	1,030	0.10%
2020/01/02	3	38.97	2	38.80	38.95	1	1,044	0.10%
2019/12/31	0	0.00	1	38.75	38.75	-1	1,045	-0.10%
2019/12/30	1	39.05	0	0.00	38.90	1	1,054	0.09%
2019/12/27	2	38.95	0	0.00	39.00	2	1,057	0.19%
2019/12/23	1	39.30	0	0.00	39.30	1	1,102	0.09%
2019/12/13	0	0.00	1	38.65	38.60	-1	1,133	-0.09%
2019/12/06	1	39.95	0	0.00	39.90	1	1,148	0.09%
2019/12/05	0	0.00	5	40.04	40.10	-5	1,147	-0.44%
2019/12/04	0	0.00	3	39.47	39.60	-3	1,128	-0.27%
2019/12/02	4	39.78	0	0.00	39.50	4	1,133	0.35%
2019/11/29	6	40.11	13	40.07	39.95	-7	1,132	-0.62%
2019/11/27	3	39.10	1	39.15	39.00	2	1,093	0.18%
2019/11/26	1	38.85	0	0.00	39.00	1	1,083	0.09%
2019/11/13	0	0.00	1	38.20	38.15	-1	1,126	-0.09%
2019/11/11	1	38.25	0	0.00	38.45	1	1,150	0.09%
2019/11/07	1	38.05	20	38.25	38.00	-19	1,176	-1.62%
2019/11/05	0	0.00	2	39.05	39.00	-2	1,179	-0.17%
2019/11/04	1	39.00	0	0.00	38.95	1	1,184	0.08%
2019/10/30	9.1	39.03	1	39.15	39.00	8.1	1,194	0.68%
2019/10/24	0	0.00	1	37.80	38.00	-1	1,196	-0.08%
2019/10/23	2	37.35	0	0.00	37.20	2	1,187	0.17%
2019/10/22	1	37.60	0	0.00	37.60	1	1,176	0.08%
2019/10/21	0	0.00	0.6	37.65	37.80	-0.6	1,178	-0.05%
2019/10/18	1	37.45	0	0.00	37.45	1	1,182	0.08%
2019/10/16	2	37.25	20	37.20	37.15	-18	1,218	-1.48%
2019/10/07	20	37.50	0	0.00	37.55	20	1,404	1.42%
2019/10/04	1	37.40	0	0.00	37.35	1	1,439	0.07%
2019/10/01	1	37.50	0	0.00	37.50	1	1,487	0.07%
2019/09/25	3	37.90	0	0.00	37.85	3	1,511	0.20%
2019/09/23	25	38.28	0	0.00	38.40	25	1,527	1.64%
2019/09/18	0	0.00	1	37.90	37.80	-1	1,575	-0.06%
2019/09/12	4	38.86	0	0.00	38.80	4	1,590	0.25%
2019/09/11	0	0.00	1	38.45	38.55	-1	1,607	-0.06%
2019/09/03	3	39.20	0	0.00	38.70	3	1,700	0.18%
2019/08/30	0	0.00	20	38.45	38.45	-20	1,676	-1.19%
2019/08/29	20	37.60	1	37.60	37.55	19	1,663	1.14%
2019/08/23	0	0.00	4	38.45	38.40	-4	1,716	-0.23%
2019/08/19	0.2	38.55	30	38.55	38.55	-29.8	1,867	-1.60%
2019/08/15	1	37.60	0	0.00	37.55	1	1,913	0.05%
2019/08/13	3	37.87	0	0.00	37.70	3	1,942	0.15%
2019/08/06	10	37.90	0	0.00	38.10	10	2,062	0.48%
2019/08/05	1	38.00	0	0.00	38.30	1	2,103	0.05%
2019/08/02	20	38.50	0	0.00	38.20	20	2,142	0.93%
2019/08/01	0	0.00	1	39.65	39.35	-1	2,173	-0.05%
2019/07/30	1	42.55	0	0.00	42.05	1	2,148	0.05%
2019/07/29	0	0.00	10	42.40	42.80	-10	2,202	-0.45%
2019/07/25	10	41.60	0	0.00	41.75	10	2,443	0.41%
2019/07/24	3	41.30	0	0.00	41.60	3	2,446	0.12%
2019/07/23	0	0.00	2	41.35	41.25	-2	2,455	-0.08%
2019/07/19	2	42.00	0	0.00	41.80	2	2,469	0.08%
2019/07/17	2	43.45	0	0.00	43.10	2	2,467	0.08%
2019/07/16	1	46.90	1	46.90	47.00	0	2,459	0.00%
2019/07/15	2	47.00	2	47.10	47.00	0	2,491	0.00%
2019/07/12	1	46.95	0	0.00	46.90	1	2,487	0.04%
2019/07/11	0	0.00	10	46.15	46.30	-10	2,490	-0.40%
2019/07/10	1	45.30	1	45.65	45.30	0	2,469	0.00%
2019/07/09	0	0.00	76	46.02	46.00	-76	2,444	-3.11%
2019/07/05	0	0.00	8	45.65	45.80	-8	2,465	-0.32%
2019/07/04	1	45.10	1	45.50	45.90	0	2,481	0.00%
2019/07/02	0	0.00	1	44.50	44.75	-1	2,509	-0.04%
2019/06/24	0	0.00	2	42.95	43.00	-2	2,854	-0.07%
2019/06/20	1	42.50	0	0.00	42.50	1	2,955	0.03%
2019/06/17	0	0.00	2	41.60	41.60	-2	3,057	-0.07%
2019/06/14	1	41.90	1	41.80	41.75	0	3,068	0.00%
2019/05/31	10	39.75	0	0.00	40.50	10	3,157	0.32%
2019/05/30	10	39.35	0	0.00	39.35	10	3,158	0.32%
2019/05/29	2	39.05	1	39.45	39.00	1	3,190	0.03%
2019/05/27	3	40.28	0	0.00	40.10	3	3,174	0.09%
2019/05/23	1	39.40	0	0.00	39.95	1	3,172	0.03%
2019/05/16	1	40.10	1	39.70	39.80	0	3,169	0.00%
2019/05/14	1	39.00	0	0.00	39.05	1	3,231	0.03%
2019/05/13	3	39.27	0	0.00	39.30	3	3,278	0.09%
2019/05/09	3	41.73	3	41.20	40.75	0	3,420	0.00%
2019/05/08	30	42.03	0	0.00	42.15	30	3,415	0.88%
2019/05/07	10	43.05	0	0.00	42.95	10	3,407	0.29%
2019/05/06	1	43.15	33	43.09	43.00	-32	3,382	-0.95%
2019/05/02	0	0.00	1	45.15	44.55	-1	3,335	-0.03%
2019/04/24	1	49.10	0	0.00	48.70	1	3,276	0.03%
2019/04/23	1	48.75	0	0.00	48.85	1	3,266	0.03%
2019/04/22	1	50.20	0	0.00	49.70	1	3,240	0.03%
2019/04/19	0	0.00	1	49.95	50.00	-1	3,215	-0.03%
2019/04/18	1	49.65	1	49.10	48.90	0	3,129	0.00%
2019/04/12	1	48.20	2	48.15	48.05	-1	3,106	-0.03%
2019/04/11	1	49.30	0	0.00	48.55	1	3,092	0.03%
2019/04/10	3	49.68	7	49.69	49.60	-4	3,052	-0.13%
2019/04/02	0	0.00	2	49.13	49.10	-2	2,909	-0.07%
2019/04/01	1	48.85	2	48.60	48.50	-1	2,871	-0.03%
2019/03/29	2	48.33	2	48.35	48.60	0	2,832	0.00%
2019/03/28	10	49.02	14	49.24	48.60	-4	2,799	-0.14%
2019/03/27	7	47.92	15	48.17	48.50	-8	2,639	-0.30%
2019/03/26	13	47.26	17	47.78	47.50	-4	2,626	-0.15%
2019/03/25	2	46.30	0	0.00	46.10	2	2,540	0.08%
2019/03/22	3	46.62	1	47.05	46.85	2	2,536	0.08%
2019/03/21	1	47.50	0	0.00	47.20	1	2,525	0.04%
2019/03/15	0	0.00	3	45.90	45.90	-3	2,543	-0.12%
2019/03/12	2	46.60	0	0.00	46.00	2	2,561	0.08%
2019/03/07	3	46.15	0	0.00	45.80	3	2,648	0.11%
2019/03/04	0	0.00	5	46.55	46.55	-5	2,707	-0.18%
2019/02/27	0	0.00	1	46.50	46.40	-1	2,674	-0.04%
2019/02/26	5	46.39	0	0.00	46.50	5	2,664	0.19%
2019/02/25	1	47.10	1	46.85	46.85	0	2,635	0.00%
2019/02/22	5	46.74	1	47.50	47.50	4	2,600	0.15%
2019/02/21	1	46.50	1	46.80	46.80	0	2,562	0.00%
2019/02/20	1	45.65	0	0.00	45.35	1	2,492	0.04%
2019/02/15	0	0.00	1	45.80	45.80	-1	2,454	-0.04%
2019/02/14	1	47.00	1	46.65	46.80	0	2,468	0.00%
2019/02/13	3	46.80	0	0.00	46.90	3	2,460	0.12%
2019/02/12	1	46.75	2	46.75	45.30	-1	2,364	-0.04%
2019/02/11	3	46.10	1	45.70	45.70	2	2,291	0.09%
2019/01/30	1	45.30	0	0.00	45.50	1	2,228	0.04%
2019/01/29	1	43.20	6	43.31	43.80	-5	2,086	-0.24%
2019/01/28	0	0.00	28	43.01	43.00	-28	2,042	-1.37%
2019/01/25	3	42.43	12	42.80	42.75	-9	2,051	-0.44%
2019/01/24	2	43.03	0	0.00	42.70	2	2,083	0.10%
2019/01/23	0	0.00	2	42.00	43.00	-2	2,092	-0.10%
2019/01/17	5	40.90	0	0.00	40.60	5	2,002	0.25%
2019/01/15	1	39.75	0	0.00	40.00	1	1,986	0.05%
2019/01/10	10	39.60	0	0.00	39.50	10	2,009	0.50%
2019/01/09	0	0.00	6	39.85	40.00	-6	1,995	-0.30%
2019/01/08	5	39.40	0	0.00	39.30	5	1,984	0.25%
2019/01/07	2	39.53	0	0.00	39.80	2	1,983	0.10%
2019/01/04	2	37.90	0	0.00	39.25	2	1,981	0.10%
2019/01/02	2	38.58	1	38.55	38.55	1	2,031	0.05%
2018/12/24	0	0.00	1	38.60	38.70	-1	2,151	-0.05%
2018/12/22	2	38.60	0	0.00	38.60	2	2,222	0.09%
2018/12/20	1	37.90	0	0.00	37.60	1	2,240	0.04%
2018/12/19	3	38.42	1	38.25	38.30	2	2,253	0.09%
2018/12/17	40	40.33	0	0.00	40.15	40	2,288	1.75%
2018/12/14	1	40.55	0	0.00	40.65	1	2,319	0.04%
2018/12/11	0	0.00	1	41.45	40.20	-1	2,521	-0.04%
2018/12/04	1	42.00	0	0.00	41.20	1	2,664	0.04%
2018/12/03	1	41.80	0	0.00	42.00	1	2,716	0.04%
2018/11/28	2	39.35	0	0.00	39.60	2	2,934	0.07%
2018/11/02	4	43.85	4	44.01	44.00	0	4,180	0.00%
2018/11/01	1	42.50	2	43.20	43.00	-1	4,212	-0.02%
2018/10/31	3	43.63	2	42.50	42.50	1	4,270	0.02%
2018/10/30	2	44.78	2	45.08	44.00	0	4,284	0.00%
2018/10/11	0	0.00	0.1	46.60	46.40	-0.1	5,007	0.00%
2018/10/08	0	0.00	1	49.00	49.10	-1	4,942	-0.02%
2018/10/05	1	50.50	8.1	50.24	50.50	-7.1	4,929	-0.14%
2018/09/27	0	0.00	1	52.60	52.60	-1	4,873	-0.02%
2018/09/26	5	54.40	5	52.90	52.60	0	4,858	0.00%
2018/09/25	11	52.91	35.1	52.79	53.40	-24.1	4,824	-0.50%
2018/09/21	2	54.90	2	54.00	54.00	0	4,770	0.00%
2018/09/20	12	57.32	12	56.07	56.50	0	4,728	0.00%
2018/09/19	42	56.68	12.2	56.34	56.50	29.8	4,701	0.63%
2018/09/18	4	57.13	5	55.78	55.30	-1	4,714	-0.02%
2018/09/17	9	55.43	7	56.26	56.30	2	4,603	0.04%
2018/09/14	2	52.75	3	53.13	52.90	-1	4,489	-0.02%
2018/09/13	2	54.50	0	0.00	54.00	2	4,422	0.05%
2018/09/12	4	55.59	1	54.30	55.50	3	4,369	0.07%
2018/09/11	1	53.50	3	54.23	54.40	-2	4,296	-0.05%
2018/09/10	3	52.03	12.1	51.07	52.40	-9.1	4,197	-0.22%
2018/09/07	2	53.55	12	53.84	53.80	-10	4,156	-0.24%
2018/09/06	1	52.60	9.1	53.94	53.50	-8.1	4,068	-0.20%
2018/09/05	3	56.17	2	56.50	56.50	1	3,991	0.03%
2018/09/04	31.1	58.31	27	58.13	58.20	4.1	3,923	0.10%
2018/09/03	1	54.30	3	54.43	54.30	-2	3,764	-0.05%
2018/08/31	4	57.08	0	0.00	57.70	4	3,706	0.11%
2018/08/30	42	57.50	43	57.10	57.80	-1	3,653	-0.03%
2018/08/29	15	54.95	2.1	54.90	55.10	13	3,366	0.38%
2018/08/28	10.2	54.30	1	55.00	55.00	9.2	3,174	0.29%
2018/08/27	0	0.00	3	49.52	50.00	-3	2,879	-0.10%
2018/08/24	3	48.92	2	48.80	49.15	1	2,860	0.03%
2018/08/23	4	50.40	4	50.50	50.30	0	2,884	0.00%
2018/08/22	2	51.00	7.4	50.39	50.50	-5.4	2,855	-0.19%
2018/08/21	1.1	49.45	7	49.12	49.60	-6	2,794	-0.21%
2018/08/20	0	0.00	0.2	48.00	48.00	-0.2	2,757	-0.01%
2018/08/16	0	0.00	1	49.40	49.85	-1	2,707	-0.04%
2018/08/15	1	51.00	0	0.00	50.80	1	2,674	0.04%
2018/08/14	0.1	50.90	10	50.84	51.20	-9.9	2,647	-0.38%
2018/08/13	0	0.00	0.1	48.80	49.00	-0.1	2,581	0.00%
2018/08/10	1	50.50	0.1	49.30	49.50	0.9	2,526	0.04%
2018/08/09	1.1	50.98	2	51.10	50.90	-1	2,488	-0.04%
2018/08/08	1	50.50	1	50.60	50.60	0	2,439	0.00%
2018/08/07	0.1	50.50	3	49.68	51.00	-3	2,374	-0.12%
2018/08/06	1	48.70	0	0.00	48.70	1	2,275	0.04%
2018/08/03	1.1	50.01	3	50.20	50.50	-2	2,205	-0.09%
2018/08/02	2.1	49.99	0	0.00	50.00	2.1	2,130	0.10%
2018/08/01	0.1	48.60	1	48.20	48.80	-0.9	1,961	-0.05%
2018/07/31	10.1	46.70	0	0.00	47.60	10.1	1,887	0.53%
2018/07/30	3	47.33	1	46.50	46.50	2	1,804	0.11%
2018/07/27	1.1	46.85	14	46.39	47.00	-12.9	1,751	-0.74%
2018/07/26	0	0.00	15	45.13	45.15	-15	1,650	-0.91%
2018/07/25	13	43.27	3	43.68	43.00	10	1,522	0.66%
2018/07/18	11	40.40	0	0.00	40.20	11	1,500	0.73%
2018/07/17	0	0.00	1	41.50	40.50	-1	1,513	-0.07%
2018/07/16	0	0.00	1	40.70	41.00	-1	1,529	-0.07%
2018/07/12	0	0.00	10	40.20	40.20	-10	1,593	-0.63%
2018/07/11	0	0.00	3	42.45	42.15	-3	1,558	-0.19%
2018/07/06	5	41.10	0	0.00	41.10	5	1,597	0.31%
2018/07/05	1	41.30	0	0.00	41.50	1	1,608	0.06%
2018/07/04	1	41.55	2	41.35	41.15	-1	1,612	-0.06%
2018/07/03	1	41.85	1	41.60	41.75	0	1,623	0.00%
2018/06/29	15	42.40	0	0.00	42.55	15	1,627	0.92%
2018/06/28	2	42.55	1	42.40	42.25	1	1,600	0.06%
2018/06/27	3	42.27	0	0.00	42.65	3	1,575	0.19%
2018/06/26	0	0.00	0	41.30	41.30	0	1,532	0.00%
2018/06/25	0	0.00	2	41.55	41.55	-2	1,520	-0.13%
2018/06/22	3	42.00	3	41.90	41.80	0	1,509	0.00%
2018/06/12	1	42.55	0	0.00	42.75	1	1,611	0.06%
2018/06/11	1	43.05	0	0.00	43.05	1	1,625	0.06%
2018/06/08	2	42.50	0	0.00	43.00	2	1,649	0.12%
2018/06/07	3	42.50	0	0.00	42.80	3	1,721	0.17%
2018/05/31	2	41.60	2	41.40	41.40	0	1,987	0.00%
2018/05/28	0	0.00	2.7	40.12	40.10	-2.7	2,075	-0.13%
2018/05/25	2	39.75	20	39.70	39.70	-18	2,199	-0.82%
2018/05/24	0	0.00	0.2	39.60	39.65	-0.2	2,387	-0.01%
2018/05/23	0	0.00	20	39.05	38.85	-20	2,426	-0.82%
2018/05/15	20	38.70	0	0.00	38.90	20	2,989	0.67%
2018/05/11	0	0.00	1	39.50	39.70	-1	3,519	-0.03%
2018/05/10	0	0.00	2	38.30	38.70	-2	3,719	-0.05%
2018/05/09	6	37.65	0	0.00	37.65	6	3,787	0.16%
2018/05/08	2	38.10	0	0.00	38.05	2	3,966	0.05%
2018/04/26	2	41.80	39	42.88	41.35	-37	3,953	-0.94%
2018/04/24	1	42.30	3	42.95	42.85	-2	3,977	-0.05%
2018/04/23	1	43.25	0.1	43.30	43.30	0.9	3,971	0.02%
2018/04/20	0	0.00	1	44.60	44.60	-1	3,955	-0.03%
2018/04/19	2	45.53	5	46.06	45.80	-3	3,932	-0.08%
2018/04/18	0	0.00	2	45.35	45.35	-2	3,892	-0.05%
2018/04/17	0	0.00	1	44.75	44.75	-1	3,847	-0.03%
2018/04/13	22	45.28	1	44.80	44.60	21	3,838	0.55%
2018/04/12	42	45.23	2	44.95	45.40	40	3,798	1.05%
2018/04/11	0	0.00	2	44.00	44.00	-2	3,730	-0.05%
2018/04/09	1	43.30	0	0.00	43.25	1	3,728	0.03%
2018/04/03	0	0.00	2	43.95	44.05	-2	3,720	-0.05%
2018/04/02	0	0.00	2	44.05	43.75	-2	3,710	-0.05%
2018/03/27	10	43.60	0	0.00	43.65	10	3,675	0.27%
2018/03/26	0	0.00	0.1	42.90	42.90	-0.1	3,654	0.00%
2018/03/23	2	42.10	2	42.63	42.40	0	3,627	0.00%
2018/03/22	0	0.00	2.1	43.91	43.50	-2.1	3,600	-0.06%
2018/03/21	2	44.30	1	44.25	44.10	1	3,578	0.03%
2018/03/20	0	0.00	1.1	44.54	44.35	-1.1	3,575	-0.03%
2018/03/19	1	45.45	0	0.00	44.75	1	3,576	0.03%
2018/03/16	2	44.58	0	0.00	45.75	2	3,554	0.06%
2018/03/14	0	0.00	42	44.96	45.05	-42	3,476	-1.21%
2018/03/13	1.1	45.03	2	45.10	44.80	-0.9	3,440	-0.03%
2018/03/12	0	0.00	1	43.40	43.55	-1	3,354	-0.03%
2018/03/09	10	43.53	0.1	43.40	43.40	9.9	3,324	0.30%
2018/03/08	5	45.27	1	44.60	44.50	4	3,254	0.12%
2018/03/07	1.1	45.61	14	45.65	45.95	-12.9	3,155	-0.41%
2018/03/06	0	0.00	2	44.13	43.90	-2	3,008	-0.07%
2018/03/05	0	0.00	3	43.00	43.50	-3	2,986	-0.10%
2018/03/02	2	42.85	3.1	43.05	42.85	-1.1	2,944	-0.04%
2018/03/01	4	44.54	0	0.00	44.20	4	2,883	0.14%
2018/02/27	4	45.13	5	44.90	44.85	-1	2,831	-0.04%
2018/02/26	48.1	44.41	2	45.20	45.00	46.1	2,694	1.71%
2018/02/23	1.1	42.92	1	42.55	42.55	0.1	2,495	0.00%
2018/02/22	3.1	42.98	6	42.38	42.20	-2.9	2,445	-0.12%
2018/02/21	0.1	41.75	0	0.00	41.95	0.1	2,388	0.00%
2018/02/12	4	41.30	4	41.48	41.30	0	2,330	0.00%
2018/02/09	1	41.10	0	0.00	42.20	1	2,255	0.04%
2018/02/08	4	41.51	7	41.96	42.35	-3	2,122	-0.14%
2018/02/07	1	42.85	1.1	42.61	41.35	-0.1	2,024	0.00%
2018/02/06	12	42.23	3	43.40	40.50	9	1,883	0.48%
2018/02/05	9.1	43.03	10	42.88	43.70	-0.9	1,626	-0.06%
2018/02/02	3	40.38	6.6	40.70	41.90	-3.6	1,332	-0.27%
2018/02/01	1	38.70	4	38.85	38.90	-3	1,128	-0.27%
2018/01/31	1	38.40	5	37.95	38.30	-4	1,051	-0.38%
2018/01/03	1	34.75	0	0.00	34.95	1	795	0.13%