中光電 (5371)-元大-台中券商分點個股進出

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
114.0
漲跌
▲0.5
漲幅
+0.44%
成交量
40,703張
產業
上櫃光電類股
505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－元大-台中券商分點個股進出

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-台中券商分點個股進出
元大-台中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
2024/05/23	58	117.40	47.2	116.24	114.00	10.8	10,456	0.10%
2024/05/22	19.3	109.16	22.5	110.84	113.50	-3.2	9,789	-0.03%
2024/05/21	36	101.49	22.1	102.29	103.50	14	9,185	0.15%
2024/05/20	3.1	101.08	8.1	100.24	99.30	-5	8,769	-0.06%
2024/05/17	8	103.00	4	102.25	103.00	4	8,570	0.05%
2024/05/16	4	102.88	2	102.00	102.50	2	8,420	0.02%
2024/05/15	5	103.90	25.1	105.06	101.00	-20.1	8,279	-0.24%
2024/05/14	21	101.21	18.2	100.53	101.00	2.8	7,972	0.04%
2024/05/13	1.1	96.65	0	0.00	97.00	1.1	7,690	0.01%
2024/05/10	4.1	98.47	0	0.00	96.80	4.1	7,616	0.05%
2024/05/09	0.3	97.23	2	97.35	95.90	-1.7	7,520	-0.02%
2024/05/08	3	96.63	2	95.75	96.60	1	7,407	0.01%
2024/05/07	4.1	93.64	4	94.65	96.10	0.1	7,303	0.00%
2024/05/06	2	94.80	2	93.10	94.50	0	7,134	0.00%
2024/05/03	3.6	94.75	5	96.38	93.90	-1.5	7,048	-0.02%
2024/05/02	39.2	97.25	20.2	94.62	94.20	19	6,895	0.28%
2024/04/30	22.2	102.29	22	101.44	103.00	0.2	6,556	0.00%
2024/04/29	0.1	95.50	2.6	97.75	98.00	-2.6	6,115	-0.04%
2024/04/26	4	96.88	162	96.42	95.50	-158	5,957	-2.65%	大賣/鉅額交易
2024/04/25	10.1	93.85	36	94.91	92.10	-25.9	5,774	-0.45%
2024/04/24	3	95.00	124	94.85	94.70	-121	5,674	-2.13%	大賣/鉅額交易
2024/04/23	4	89.63	3	89.53	90.50	1	5,491	0.02%
2024/04/22	7.1	91.69	5	89.38	87.30	2.1	5,377	0.04%
2024/04/19	1.2	96.10	2.1	94.73	95.70	-0.9	5,192	-0.02%
2024/04/18	4.1	99.75	6.3	100.19	100.50	-2.2	4,915	-0.04%
2024/04/17	28.3	99.86	33	99.06	98.00	-4.7	4,737	-0.10%
2024/04/16	29.4	103.83	82	103.08	96.80	-52.6	4,392	-1.20%
2024/04/15	271.1	106.98	263.3	106.15	107.50	7.8	3,770	0.21%	大買/大賣/
2024/04/12	8	98.91	5	100.16	98.10	3	3,413	0.09%
2024/04/11	16.1	102.24	21	100.22	98.20	-5	3,313	-0.15%
2024/04/10	575.2	101.37	568.3	100.22	99.70	6.9	3,074	0.22%	大買/大賣/
2024/04/09	45.1	93.58	11	92.96	92.60	34.1	2,603	1.31%
2024/04/08	64.2	93.43	5	93.04	93.50	59.2	2,450	2.41%
2024/04/03	10.3	90.04	10.9	89.89	92.30	-0.7	2,261	-0.03%
2024/04/02	7.5	87.02	25	87.33	87.80	-17.6	2,029	-0.86%
2024/04/01	110.2	84.14	9.8	85.25	86.70	100.4	1,818	5.52%	大買/
2024/03/29	209	81.17	83.1	81.10	80.40	125.9	1,573	8.00%	大買/鉅額交易
2024/03/28	5.1	75.64	5	77.14	78.20	0.1	1,401	0.00%
2024/03/27	36	77.71	39.1	77.40	76.40	-3.1	1,310	-0.24%
2024/03/26	7	75.50	5	76.02	74.90	2	1,231	0.16%
2024/03/25	1	74.80	1	75.00	74.40	0	1,167	0.00%
2024/03/22	23	74.09	0	0.00	73.80	23	1,201	1.92%
2024/03/21	20	74.80	0.1	74.80	73.80	19.9	1,218	1.63%
2024/03/20	2	73.70	2.1	75.26	73.70	-0.1	1,205	-0.01%
2024/03/19	0	72.70	0.2	72.90	72.90	-0.1	1,161	-0.01%
2024/03/18	1	71.40	2	71.75	72.50	-1	1,122	-0.09%
2024/03/15	2	71.65	1	71.90	71.10	1	1,112	0.09%
2024/03/08	0.3	70.10	0	70.30	69.60	0.2	1,108	0.02%
2024/03/07	0	0.00	3	71.50	69.80	-3	1,098	-0.27%
2024/03/05	0.5	71.10	0	71.20	71.00	0.5	1,116	0.05%
2024/03/01	0	0.00	1	71.20	70.90	-1	1,095	-0.09%
2024/02/23	1	72.00	0	0.00	71.80	1	1,099	0.09%
2024/02/22	0.1	72.50	0	0.00	72.50	0.1	1,113	0.00%
2024/02/15	1	71.80	0	0.00	71.90	1	1,149	0.09%
2024/01/31	1.2	71.45	0	71.60	71.00	1.2	1,167	0.10%
2024/01/30	0	72.00	0	0.00	71.60	0	1,171	0.00%
2024/01/29	1	72.80	0	72.60	72.60	1	1,202	0.08%
2024/01/26	0.1	72.27	0	0.00	72.50	0.1	1,214	0.01%
2024/01/24	1	73.49	1	72.90	72.70	0	1,257	0.00%
2024/01/19	0.1	72.20	0	0.00	72.00	0.1	1,292	0.01%
2024/01/10	0	72.50	0	0.00	71.90	0	1,315	0.00%
2024/01/09	0	72.20	0	0.00	72.50	0	1,321	0.00%
2024/01/08	0.2	73.30	0	0.00	73.00	0.2	1,343	0.01%
2024/01/04	0.1	72.40	3	72.50	72.50	-2.9	1,329	-0.22%
2023/12/29	0	0.00	1	72.30	71.50	-1	1,340	-0.07%
2023/12/27	3	71.33	0	0.00	72.00	3	1,361	0.22%
2023/12/22	1	70.90	0	0.00	70.80	1	1,338	0.07%
2023/12/21	1	70.70	0	0.00	70.70	1	1,336	0.07%
2023/12/19	3	68.67	1	68.70	68.60	2	1,311	0.15%
2023/12/18	1	71.10	0	0.00	70.70	1	1,288	0.08%
2023/12/08	0	0.00	1	71.80	71.30	-1	2,003	-0.05%
2023/11/30	2	72.20	0	0.00	71.50	2	2,490	0.08%
2023/11/29	0	0.00	1	73.90	73.50	-1	2,502	-0.04%
2023/11/28	0.8	74.80	0	0.00	73.70	0.8	2,530	0.03%
2023/11/27	0	0.00	3	73.00	72.80	-3	2,586	-0.12%
2023/11/21	0.1	72.80	1	72.60	72.30	-0.9	3,053	-0.03%
2023/11/20	2	73.70	1	73.20	73.70	1	3,179	0.03%
2023/11/13	1	70.60	0	0.00	70.90	1	3,492	0.03%
2023/11/06	14.1	70.91	2	70.90	70.90	12.1	3,717	0.33%
2023/11/02	0	0.00	1	72.80	72.50	-1	3,850	-0.03%
2023/11/01	2	71.90	0	0.00	72.50	2	4,028	0.05%
2023/10/30	0	0.00	1	75.70	75.90	-1	4,406	-0.02%
2023/10/27	0.2	74.80	0	0.00	74.90	0.2	4,630	0.00%
2023/10/26	2	74.80	0	0.00	74.80	2	4,641	0.04%
2023/10/18	3	72.20	0.1	73.00	72.40	2.9	4,669	0.06%
2023/10/12	0	0.00	1	76.40	77.10	-1	4,764	-0.02%
2023/10/11	0	0.00	1	77.00	77.00	-1	4,786	-0.02%
2023/10/05	1	78.90	0	0.00	79.10	1	5,048	0.02%
2023/10/04	0	0.00	3	77.30	78.40	-3	5,091	-0.06%
2023/10/02	2	77.60	1	77.80	78.40	1	5,091	0.02%
2023/09/27	1	77.70	2	77.90	77.70	-1	5,098	-0.02%
2023/09/26	0	0.00	1	78.80	78.20	-1	5,091	-0.02%
2023/09/22	0	0.00	0.5	79.70	79.40	-0.5	5,069	-0.01%
2023/09/21	2	79.50	0	0.00	79.70	2	5,054	0.04%
2023/09/20	6	81.75	9.1	82.12	81.30	-3.1	5,044	-0.06%
2023/09/19	2	85.05	1.3	83.62	83.30	0.7	5,024	0.01%
2023/09/18	5.6	84.52	5	84.56	84.20	0.6	4,951	0.01%
2023/09/15	16.1	80.08	6	79.80	80.30	10.1	4,802	0.21%
2023/09/14	5	83.96	3.3	84.04	83.40	1.8	4,636	0.04%
2023/09/13	9.2	83.21	15	83.87	84.20	-5.8	4,574	-0.13%
2023/09/12	3.4	83.41	7.8	82.97	83.10	-4.4	4,376	-0.10%
2023/09/11	4	80.77	13.3	80.41	80.50	-9.3	4,310	-0.22%
2023/09/08	2	83.20	1.3	83.56	83.60	0.7	4,249	0.02%
2023/09/07	0.3	82.09	12	83.27	82.70	-11.7	4,186	-0.28%
2023/09/06	2.2	82.26	3	82.00	82.30	-0.8	4,134	-0.02%
2023/09/05	2.5	79.67	1	80.60	80.60	1.5	4,061	0.04%
2023/09/04	17	79.82	17	79.64	79.20	0	4,009	0.00%
2023/09/01	1	79.40	1	78.80	79.20	0	3,973	0.00%
2023/08/31	0	0.00	1	79.70	79.00	-1	3,974	-0.03%
2023/08/30	15	80.63	9.5	81.03	78.70	5.5	3,947	0.14%
2023/08/29	4	78.30	6.1	79.47	79.50	-2.1	3,747	-0.06%
2023/08/28	0	0.00	1	77.00	77.10	-1	3,621	-0.03%
2023/08/25	11	76.07	0	0.00	76.80	11	3,589	0.31%
2023/08/24	1	77.00	2	77.70	76.90	-1	3,563	-0.03%
2023/08/23	4	77.73	6.1	77.85	78.40	-2.1	3,451	-0.06%
2023/08/21	1	76.20	2	76.20	76.20	-1	3,275	-0.03%
2023/08/17	0.1	76.02	1	76.80	76.90	-0.9	3,283	-0.03%
2023/08/16	4.1	76.30	7	76.29	76.50	-2.9	3,255	-0.09%
2023/08/14	5	74.20	0	74.70	74.30	5	3,235	0.15%
2023/08/11	0.5	75.20	0	0.00	75.00	0.5	3,223	0.02%
2023/08/10	2	74.50	4	75.60	76.10	-2	3,188	-0.06%
2023/08/09	1	77.10	0	0.00	77.00	1	3,130	0.03%
2023/08/08	2	76.40	9	75.78	76.40	-7	3,068	-0.23%
2023/08/07	20.5	75.46	20	76.56	76.10	0.5	3,004	0.02%
2023/08/04	18.3	77.83	35	76.91	79.10	-16.7	2,844	-0.59%
2023/08/02	2	74.70	6	75.05	74.50	-4	2,665	-0.15%
2023/08/01	10	74.64	11.1	74.72	75.40	-1.1	2,543	-0.04%
2023/07/26	0	0.00	3	71.77	70.90	-3	2,520	-0.12%
2023/07/25	0	0.00	2	71.30	71.70	-2	2,565	-0.08%
2023/07/24	0	0.00	2	70.60	70.70	-2	2,619	-0.08%
2023/07/21	3	70.93	2	70.60	71.90	1	2,690	0.04%
2023/07/20	4	71.80	2	72.15	71.80	2	2,762	0.07%
2023/07/19	5	73.08	1	72.70	72.30	4	2,884	0.14%
2023/07/18	13	72.33	14	73.68	73.50	-1	2,910	-0.03%
2023/07/17	0	0.00	3.2	71.58	72.00	-3.2	2,923	-0.11%
2023/07/14	2	71.40	3	71.33	71.50	-1	2,985	-0.03%
2023/07/13	42.3	73.55	44	74.03	72.00	-1.7	3,164	-0.05%
2023/07/12	13	75.39	7	75.76	75.70	6	3,491	0.17%
2023/07/11	11	72.80	8.1	73.65	74.00	2.9	3,512	0.08%
2023/07/10	2	73.00	0	0.00	73.30	2	3,569	0.06%
2023/07/07	23	73.20	0	0.00	74.00	23	3,591	0.64%
2023/07/05	0	0.00	1	74.50	74.50	-1	3,547	-0.03%
2023/07/03	0	0.00	1	73.40	73.60	-1	3,510	-0.03%
2023/06/28	2	73.65	1	73.30	73.30	1	3,535	0.03%
2023/06/27	0	0.00	1	73.10	72.20	-1	3,528	-0.03%
2023/06/20	2	71.10	1	71.20	71.00	1	3,525	0.03%
2023/06/19	7.1	71.61	0	0.00	72.30	7.1	3,571	0.20%
2023/06/16	2	72.20	1	71.40	71.40	1	3,592	0.03%
2023/06/14	7	71.91	0	0.00	71.40	7	3,577	0.20%
2023/06/13	0	0.00	2	72.80	72.50	-2	3,596	-0.06%
2023/06/12	6	71.85	16	72.29	72.00	-10	3,651	-0.27%
2023/06/08	0	0.00	2	74.80	74.30	-2	3,656	-0.05%
2023/06/07	0	0.00	1	76.00	75.80	-1	3,661	-0.03%
2023/06/06	8	75.98	0	76.50	75.70	8	3,674	0.22%
2023/06/05	2	76.70	0	0.00	76.70	2	3,661	0.05%
2023/06/02	5	75.90	1	75.90	75.80	4	3,664	0.11%
2023/06/01	0	0.00	2	75.50	75.50	-2	3,675	-0.05%
2023/05/31	2	74.95	1	75.00	75.20	1	3,679	0.03%
2023/05/30	6	76.25	0	0.00	74.90	6	3,668	0.16%
2023/05/29	1	76.40	2	76.10	76.40	-1	3,654	-0.03%
2023/05/26	0	0.00	7	74.80	74.50	-7	3,691	-0.19%
2023/05/24	5	76.60	0	0.00	75.70	5	3,782	0.13%
2023/05/23	1	74.20	1	74.50	76.40	0	3,821	0.00%
2023/05/22	0	74.60	0	0.00	74.60	0	3,807	0.00%
2023/05/19	1	73.50	0	0.00	73.50	1	3,839	0.03%
2023/05/18	3	74.50	1	74.40	74.50	2	3,883	0.05%
2023/05/17	1	73.40	1	73.30	73.00	0	3,888	0.00%
2023/05/16	1	73.30	1	73.20	73.00	0	3,888	0.00%
2023/05/12	1	73.50	1	72.20	73.50	0	3,922	0.00%
2023/05/11	0	0.00	3	72.90	72.90	-3	3,908	-0.08%
2023/05/10	0	0.00	4	72.83	73.90	-4	3,922	-0.10%
2023/05/09	10	73.26	5	73.60	72.50	5	3,903	0.13%
2023/05/08	3	77.10	0	0.00	76.30	3	3,844	0.08%
2023/05/05	2	76.00	2	76.05	75.80	0	3,849	0.00%
2023/05/04	0	0.00	3	75.17	74.60	-3	3,880	-0.08%
2023/05/03	1	76.20	0	0.00	75.40	1	3,858	0.03%
2023/05/02	2	76.40	4	77.58	76.20	-2	3,855	-0.05%
2023/04/28	2	74.85	4	74.80	74.80	-2	3,787	-0.05%
2023/04/27	23	73.65	11	73.54	73.50	12	3,731	0.32%
2023/04/26	51	75.47	50	74.30	74.30	1	3,670	0.03%
2023/04/25	4	74.23	2	75.20	73.50	2	3,603	0.06%
2023/04/24	10	77.82	9	76.81	77.60	1	3,553	0.03%
2023/04/20	12	79.49	12	77.01	76.80	0	3,444	0.00%
2023/04/19	6	80.00	3	81.23	80.10	3	3,371	0.09%
2023/04/18	13	83.45	14	82.57	81.10	-1	3,300	-0.03%
2023/04/17	54	83.27	58	83.95	83.20	-4	3,134	-0.13%
2023/04/14	19	75.29	17	77.89	78.20	2	2,689	0.07%
2023/04/13	2	71.05	2	71.00	71.10	0	2,527	0.00%
2023/04/12	20	69.05	20	69.44	69.60	0	2,453	0.00%
2023/04/10	1	67.90	10	67.60	67.90	-9	2,526	-0.36%
2023/04/06	2	67.85	1	68.30	68.50	1	2,680	0.04%
2023/03/31	5	68.40	0	0.00	67.80	5	2,721	0.18%
2023/03/30	3	68.70	4	68.63	68.70	-1	2,766	-0.04%
2023/03/29	3	68.20	3	67.93	68.20	0	2,748	0.00%
2023/03/28	2	67.20	2	67.70	67.20	0	2,746	0.00%
2023/03/27	1	68.49	1	68.00	68.20	0	2,728	0.00%
2023/03/24	3	68.07	1	68.10	67.80	2	2,727	0.07%
2023/03/23	2	67.80	3	68.10	68.10	-1	2,713	-0.04%
2023/03/22	3	67.67	1.3	68.30	67.70	1.7	2,697	0.06%
2023/03/21	0	0.00	1.1	67.12	67.40	-1.1	2,636	-0.04%
2023/03/20	1	64.90	0	0.00	65.10	1	2,600	0.04%
2023/03/16	6	65.00	1	64.20	64.10	5	2,586	0.19%
2023/03/15	1	67.47	2.1	68.06	66.30	-1.1	2,561	-0.04%
2023/03/14	10	65.05	1	65.60	65.60	9	2,520	0.36%
2023/03/13	2	65.05	8	64.89	64.70	-6	2,518	-0.24%
2023/03/10	2	63.95	5	64.50	64.50	-3	2,513	-0.12%
2023/03/09	1.3	66.27	1.2	66.50	65.80	0.1	2,530	0.00%
2023/03/07	6	66.40	5	65.90	66.00	1	2,576	0.04%
2023/03/06	2	65.90	1	65.50	65.60	1	2,577	0.04%
2023/03/03	0	0.00	1	64.90	64.70	-1	2,597	-0.04%
2023/03/02	1	64.50	0	0.00	64.50	1	2,679	0.04%
2023/02/24	1.1	64.21	2	64.65	64.60	-0.9	2,764	-0.03%
2023/02/23	1	64.50	3	64.47	63.90	-2	2,776	-0.07%
2023/02/22	3	63.93	3	64.27	65.30	0	2,855	0.00%
2023/02/21	4	64.48	7	64.49	64.90	-3	2,833	-0.11%
2023/02/20	1	62.20	2	62.80	63.10	-1	2,766	-0.04%
2023/02/17	4	62.80	1	62.90	63.00	3	2,746	0.11%
2023/02/16	1	62.40	14	61.94	62.40	-13	2,719	-0.48%
2023/02/15	3	60.10	0	0.00	60.20	3	2,676	0.11%
2023/02/14	0	0.00	1	60.50	60.50	-1	2,671	-0.04%
2023/02/13	2	59.95	0	0.00	60.20	2	2,692	0.07%
2023/02/09	0	0.00	1	60.60	60.00	-1	2,765	-0.04%
2023/02/08	3	61.57	6	61.63	60.60	-3	2,797	-0.11%
2023/02/07	2	60.60	1.1	60.49	60.60	0.9	2,890	0.03%
2023/02/06	2	60.25	0	60.20	60.40	2	2,959	0.07%
2023/02/03	3.1	61.25	1	61.10	60.50	2.1	2,978	0.07%
2023/02/02	8	60.93	6	60.73	61.50	2	2,929	0.07%
2023/02/01	2	58.75	1	58.30	58.80	1	2,827	0.04%
2023/01/31	2	58.55	3	58.53	58.70	-1	2,810	-0.04%
2023/01/16	1	56.40	0	0.00	56.10	1	2,789	0.04%
2023/01/13	2	56.75	100	56.63	56.00	-98	2,791	-3.51%
2023/01/12	40	57.28	0	0.00	56.70	40	2,790	1.43%
2023/01/11	61	58.69	1	58.90	58.70	60	2,752	2.18%
2023/01/10	0	0.00	1	57.50	57.50	-1	2,684	-0.04%
2023/01/06	10	57.72	11	57.83	58.20	-1	2,668	-0.04%
2023/01/05	0	0.00	6	57.82	58.00	-6	2,665	-0.23%
2023/01/04	5	57.10	5	57.40	57.40	0	2,636	0.00%
2023/01/03	9	56.76	9	56.98	57.00	0	2,633	0.00%
2022/12/30	2	57.25	2	57.45	56.90	0	2,621	0.00%
2022/12/29	5	56.80	6	56.33	56.90	-1	2,588	-0.04%
2022/12/28	5	56.90	5.1	56.63	56.40	-0.1	2,519	0.00%
2022/12/27	12	58.03	3	57.97	57.00	9	2,483	0.36%
2022/12/26	3.1	57.74	4	58.40	57.70	-0.9	2,430	-0.04%
2022/12/22	6	55.05	2	55.70	55.20	4	2,307	0.17%
2022/12/21	1	52.40	1	52.70	52.40	0	2,260	0.00%
2022/12/16	0	0.00	1	54.70	54.80	-1	2,298	-0.04%
2022/12/15	1	55.70	1	55.80	55.70	0	2,294	0.00%
2022/12/14	2	55.30	4	55.18	55.30	-2	2,302	-0.09%
2022/12/12	1	55.60	0	0.00	55.60	1	2,301	0.04%
2022/12/09	2	56.10	0	0.00	56.00	2	2,302	0.09%
2022/12/08	0	0.00	1	56.50	56.50	-1	2,310	-0.04%
2022/12/06	1	58.40	1.5	57.80	57.10	-0.5	2,392	-0.02%
2022/12/05	1	58.30	0	0.00	58.60	1	2,388	0.04%
2022/12/02	5	57.80	6	58.08	58.20	-1	2,367	-0.04%
2022/12/01	2	58.50	3	58.37	58.40	-1	2,362	-0.04%
2022/11/30	2	57.40	3	57.67	57.60	-1	2,366	-0.04%
2022/11/29	5	56.94	3	56.97	57.00	2	2,331	0.09%
2022/11/28	3	56.50	2	55.90	56.50	1	2,362	0.04%
2022/11/25	4	56.33	3	56.57	56.00	1	2,499	0.04%
2022/11/24	13	57.62	16.5	57.21	57.30	-3.5	2,477	-0.14%
2022/11/23	5	55.92	1	56.60	56.60	4	2,415	0.17%
2022/11/22	1	54.90	1	55.50	54.80	0	2,360	0.00%
2022/11/21	6	55.15	28	56.53	55.00	-22	2,335	-0.94%
2022/11/18	7.5	57.05	5	56.86	57.30	2.5	2,281	0.11%
2022/11/17	28	55.73	4	55.50	55.70	24	2,147	1.12%
2022/11/16	1	54.80	1	54.60	54.70	0	2,166	0.00%
2022/11/15	3.5	54.63	3	54.47	54.60	0.5	2,181	0.02%
2022/11/14	2	54.30	0	0.00	54.50	2	2,205	0.09%
2022/11/11	4	54.05	2	54.60	53.50	2	2,253	0.09%
2022/11/09	2	55.10	2	54.80	54.90	0	2,404	0.00%
2022/11/08	1	53.80	1	55.30	53.80	0	2,474	0.00%
2022/11/07	0	0.00	2	54.95	54.90	-2	2,972	-0.07%
2022/11/04	3	54.33	1	54.30	54.30	2	2,977	0.07%
2022/11/03	6	54.55	8	54.48	54.90	-2	3,056	-0.07%
2022/11/02	3	53.03	5	52.68	53.50	-2	2,958	-0.07%
2022/11/01	5	51.44	2	50.90	50.70	3	2,919	0.10%
2022/10/31	0	0.00	3	49.88	50.00	-3	2,938	-0.10%
2022/10/27	1	49.25	0	0.00	49.40	1	3,025	0.03%
2022/10/25	0	0.00	0.2	48.95	47.95	-0.2	3,090	-0.01%
2022/10/14	0	0.00	2	51.80	51.40	-2	3,582	-0.06%
2022/10/13	4	50.03	0	0.00	49.10	4	3,604	0.11%
2022/10/06	0	0.00	2	56.00	55.70	-2	3,771	-0.05%
2022/10/04	0	0.00	3	55.30	55.70	-3	3,790	-0.08%
2022/09/30	0	0.00	0	54.00	55.40	0	3,810	0.00%
2022/09/28	2	53.50	0	52.90	52.60	2	3,822	0.05%
2022/09/26	4	55.43	7	56.90	55.00	-3	3,812	-0.08%
2022/09/23	6	58.85	8	59.80	58.50	-2	3,831	-0.05%
2022/09/22	15	58.59	7	59.47	59.50	8	3,861	0.21%
2022/09/20	0	60.30	1	60.30	60.40	-1	4,016	-0.02%
2022/09/19	1	60.30	0	0.00	60.40	1	4,084	0.02%
2022/09/16	0	0.00	1	60.50	60.30	-1	4,107	-0.02%
2022/09/15	0	0.00	1	61.60	61.60	-1	4,102	-0.02%
2022/09/14	1	62.10	0	0.00	62.30	1	4,102	0.02%
2022/09/13	5	63.90	2	63.95	63.30	3	4,083	0.07%
2022/09/12	0	0.00	1	61.70	62.50	-1	4,003	-0.02%
2022/09/08	1	59.52	0	0.00	60.60	1	3,995	0.03%
2022/09/05	0	0.00	1	61.00	60.30	-1	3,952	-0.03%
2022/09/02	5	62.44	3	62.80	62.00	2	3,947	0.05%
2022/09/01	4.2	64.53	8.2	65.06	63.70	-4	3,891	-0.10%
2022/08/31	2	61.90	0	0.00	62.90	2	3,729	0.05%
2022/08/30	2	62.10	2	61.70	61.80	0	3,712	0.00%
2022/08/29	0	60.00	0	0.00	60.20	0	3,680	0.00%
2022/08/26	1	62.50	2	63.00	62.30	-1	3,663	-0.03%
2022/08/25	0	62.73	0	0.00	62.90	0	3,658	0.00%
2022/08/24	1	62.30	1.2	62.41	61.70	-0.2	3,639	0.00%
2022/08/23	2	61.91	1	62.20	62.00	1	3,637	0.03%
2022/08/19	0	64.40	15	65.38	65.10	-15	3,555	-0.42%
2022/08/18	5.1	65.32	5.5	65.99	65.10	-0.4	3,513	-0.01%
2022/08/17	2	66.55	7	66.77	66.80	-5	3,442	-0.15%
2022/08/16	1	65.70	1	64.70	65.00	0	3,311	0.00%
2022/08/15	2.5	64.57	4	64.85	65.10	-1.5	3,231	-0.05%
2022/08/12	30	64.70	16	65.30	65.50	14	3,121	0.45%
2022/08/11	0	0.00	10	63.18	63.90	-10	2,580	-0.39%
2022/08/10	3.1	57.11	5	57.37	58.10	-2	2,495	-0.08%
2022/08/09	0	0.00	1	54.70	54.60	-1	2,379	-0.04%
2022/08/08	1.1	53.52	0	0.00	53.60	1.1	2,361	0.05%
2022/08/05	2	54.75	3	54.53	55.10	-1	2,345	-0.04%
2022/08/04	0.1	54.30	1	53.20	54.40	-0.9	2,299	-0.04%
2022/08/03	2	53.95	3	54.60	53.40	-1	2,253	-0.04%
2022/08/02	0	0.00	3	53.33	53.30	-3	2,222	-0.13%
2022/07/29	0	53.90	6	53.63	53.80	-6	2,164	-0.28%
2022/07/28	10	52.65	7	52.76	52.20	3	2,108	0.14%
2022/07/27	12	52.81	8	53.91	52.60	4	2,074	0.19%
2022/07/26	12	56.72	9	56.53	56.50	3	1,974	0.15%
2022/07/25	1	55.20	0	0.00	55.20	1	1,858	0.05%
2022/07/22	6	56.72	5	57.36	55.90	1	1,818	0.05%
2022/07/21	4	56.50	8	54.98	56.40	-4	1,747	-0.23%
2022/07/20	9	53.68	4	53.75	53.20	5	1,662	0.30%
2022/07/19	1	54.10	0	0.00	53.90	1	1,644	0.06%
2022/07/18	0	0.00	4	54.73	55.00	-4	1,635	-0.24%
2022/07/15	4	53.05	2	53.50	53.30	2	1,522	0.13%
2022/07/12	0.1	47.90	0	0.00	47.80	0.1	1,429	0.01%
2022/07/07	0	0.00	1	47.90	49.85	-1	1,393	-0.07%
2022/07/05	5	47.58	0	0.00	48.65	5	1,371	0.36%
2022/07/01	3	47.45	1	47.05	47.05	2	1,356	0.15%
2022/06/30	1	51.20	1	50.30	50.20	0	1,309	0.00%
2022/06/29	6	51.78	2	51.90	51.50	4	1,273	0.31%
2022/06/28	7	56.01	7	55.56	55.70	0	1,206	0.00%
2022/06/27	5	55.78	0	0.00	57.30	5	1,099	0.45%
2022/06/24	2	54.00	2	53.70	52.10	0	1,023	0.00%
2022/06/22	1	52.50	0	0.00	51.30	1	1,005	0.10%
2022/06/21	0	53.30	0	0.00	53.30	0	1,000	0.00%
2022/06/20	1	53.00	0	0.00	52.50	1	997	0.10%
2022/06/16	1	56.60	0	0.00	55.60	1	980	0.10%
2022/06/14	2	58.40	1	56.80	58.70	1	964	0.10%
2022/06/13	3	57.33	0	0.00	57.30	3	955	0.31%
2022/06/07	0.1	56.50	0	0.00	56.70	0.1	933	0.01%
2022/05/24	3	55.00	0.1	54.70	54.10	2.9	1,019	0.29%
2022/05/19	0	0.00	0.1	56.30	56.20	-0.1	1,069	-0.01%
2022/05/12	0	0.00	1	54.30	54.50	-1	1,156	-0.09%
2022/05/11	1	53.30	0	0.00	54.60	1	1,175	0.09%
2022/05/03	1	60.30	0	0.00	57.60	1	1,259	0.08%
2022/04/27	3	56.60	2	56.90	57.50	1	1,374	0.07%
2022/04/22	1	61.20	0	0.00	60.70	1	1,474	0.07%
2022/04/15	1	64.50	0.5	64.80	63.80	0.6	1,997	0.03%
2022/04/12	0	0.00	0.4	66.00	65.70	-0.4	2,192	-0.02%
2022/04/08	0	0.00	1	68.00	67.50	-1	2,437	-0.04%
2022/04/07	1	68.40	0	0.00	68.00	1	2,804	0.04%
2022/04/06	0.1	69.20	0	0.00	69.20	0.1	2,873	0.00%
2022/04/01	1	69.00	0	0.00	70.10	1	2,944	0.03%
2022/03/28	0.1	70.80	0	0.00	71.80	0.1	3,166	0.00%
2022/03/25	0.3	73.50	0	0.00	71.60	0.3	3,206	0.01%
2022/03/22	1	72.50	0	0.00	72.70	1	3,793	0.03%
2022/03/18	0	0.00	1	72.10	71.40	-1	3,894	-0.03%
2022/03/16	1	70.40	0	0.00	70.90	1	3,943	0.03%
2022/03/15	1	69.80	0	0.00	69.80	1	3,994	0.03%
2022/03/07	1	67.80	0	0.00	69.30	1	4,661	0.02%
2022/03/04	0	0.00	1	71.50	70.80	-1	4,766	-0.02%
2022/03/03	1.1	71.56	0	0.00	71.10	1.1	4,908	0.02%
2022/03/01	0.1	70.90	0	0.00	72.00	0.1	5,095	0.00%
2022/02/22	1	71.50	0	0.00	71.10	1	5,687	0.02%
2022/02/21	0.2	74.00	0	0.00	73.80	0.2	5,897	0.00%
2022/02/16	1	73.60	0	0.00	73.90	1	7,233	0.01%
2022/02/14	0	0.00	1	72.40	71.90	-1	8,460	-0.01%
2022/02/10	1	75.30	0	0.00	75.30	1	8,734	0.01%
2022/02/09	2	76.00	0	0.00	76.30	2	8,842	0.02%
2022/02/08	1	75.00	0	0.00	75.20	1	8,942	0.01%
2022/01/21	1	76.80	0	0.00	76.80	1	9,972	0.01%
2022/01/19	4	82.25	0	0.00	81.00	4	9,942	0.04%
2022/01/18	1	85.90	1	85.20	83.00	0	9,986	0.00%
2022/01/17	0	0.00	1	83.80	84.00	-1	9,991	-0.01%
2022/01/13	2	85.70	2	85.25	85.90	0	10,352	0.00%
2022/01/12	3	85.10	4	84.80	85.60	-1	10,330	-0.01%
2022/01/11	15	86.41	14.4	86.54	86.10	0.7	10,193	0.01%
2022/01/07	1	84.80	2	83.65	83.10	-1	9,874	-0.01%
2022/01/05	1	84.90	8	83.78	84.40	-7	9,717	-0.07%
2022/01/04	7	85.27	9	86.28	84.60	-2	9,662	-0.02%
2022/01/03	13	90.56	4	88.20	87.90	9	9,560	0.09%
2021/12/30	20	91.22	39.1	91.55	92.40	-19.1	9,393	-0.20%
2021/12/29	5	87.68	6	87.40	87.60	-1	9,013	-0.01%
2021/12/28	0	0.00	1.1	84.70	85.90	-1.1	8,933	-0.01%
2021/12/27	6	85.43	7	85.64	85.20	-1	8,852	-0.01%
2021/12/24	0	0.00	1	84.10	83.80	-1	8,773	-0.01%
2021/12/23	1	84.30	0	0.00	84.90	1	8,733	0.01%
2021/12/21	3	82.50	3	82.77	83.60	0	8,612	0.00%
2021/12/20	1	82.00	0	0.00	82.10	1	8,570	0.01%
2021/12/17	8.1	84.68	1	84.50	84.00	7.1	8,495	0.08%
2021/12/16	9.1	86.95	20	86.93	89.10	-10.9	8,276	-0.13%
2021/12/15	2	80.55	4	81.50	81.00	-2	7,950	-0.03%
2021/12/14	4	79.15	1	79.40	79.80	3	7,885	0.04%
2021/12/10	0	0.00	1	82.50	81.70	-1	7,799	-0.01%
2021/12/09	1	81.60	2	82.20	81.60	-1	7,761	-0.01%
2021/12/08	5	82.16	4	83.55	81.40	1	7,702	0.01%
2021/12/07	4.1	83.12	5	84.74	83.20	-1	7,631	-0.01%
2021/12/06	4.4	84.38	0	0.00	85.30	4.4	7,499	0.06%
2021/12/03	3	83.93	8	84.19	84.00	-5	7,390	-0.07%
2021/12/02	5	82.00	1	81.70	80.70	4	7,226	0.06%
2021/12/01	6	83.95	5	83.04	83.70	1	7,119	0.01%
2021/11/30	6	83.42	5	84.14	79.50	1	6,996	0.01%
2021/11/29	8	77.25	4	78.10	78.80	4	6,863	0.06%
2021/11/26	3	81.93	1	82.40	83.20	2	6,723	0.03%
2021/11/25	2	83.90	0	0.00	82.30	2	6,645	0.03%
2021/11/24	2	83.60	0	0.00	84.00	2	6,520	0.03%
2021/11/23	6	83.20	7	84.04	82.40	-1	6,430	-0.02%
2021/11/22	1	88.80	0	0.00	88.40	1	6,231	0.02%
2021/11/19	6	89.38	5	90.24	90.50	1	6,131	0.02%
2021/11/18	5	90.86	10	90.89	89.10	-5	5,853	-0.09%
2021/11/17	12	90.80	19	90.80	89.90	-7	5,612	-0.12%
2021/11/16	31	90.61	20	87.71	86.40	11	5,198	0.21%
2021/11/15	13	86.75	5	89.36	90.90	8	4,581	0.17%
2021/11/12	56	79.98	101.1	80.15	82.70	-45.1	4,257	-1.06%	大賣/
2021/11/11	31	77.18	24	77.10	75.20	7	3,776	0.19%
2021/11/10	4	70.88	12	72.89	75.10	-8	2,982	-0.27%
2021/11/09	1	67.20	4	67.90	68.30	-3	2,745	-0.11%
2021/11/08	2	68.20	3	67.30	68.00	-1	2,639	-0.04%
2021/11/05	7	66.79	5	66.50	67.60	2	2,524	0.08%
2021/11/04	3	67.63	105	68.19	66.40	-102	2,414	-4.22%	大賣/鉅額交易
2021/11/03	118	68.05	20	68.51	67.50	98	2,274	4.31%	大買/
2021/11/02	9	65.44	20	65.77	66.00	-11	1,957	-0.56%
2021/11/01	5	61.62	10	62.87	63.10	-5	1,598	-0.31%
2021/10/29	1	57.50	13	56.42	57.40	-12	1,339	-0.90%
2021/10/28	0	0.00	5	55.00	55.10	-5	1,275	-0.39%
2021/10/27	0	0.00	2	54.60	54.80	-2	1,276	-0.16%
2021/10/26	0	0.00	2	56.00	55.10	-2	1,303	-0.15%
2021/10/25	3	56.80	6	58.25	56.20	-3	1,257	-0.24%
2021/10/22	26	58.87	55	59.34	58.20	-29	1,205	-2.41%
2021/10/21	50	56.94	0	0.00	57.00	50	875	5.71%
2021/09/16	0	0.00	5	53.80	53.80	-5	1,001	-0.50%
2021/09/10	0	0.00	5	54.00	53.40	-5	1,045	-0.48%
2021/09/07	10	53.96	1	54.00	54.10	9	1,108	0.81%
2021/09/06	0	0.00	1	54.70	54.50	-1	1,140	-0.09%
2021/09/02	6	55.00	0	0.00	54.90	6	1,261	0.48%
2021/08/31	7	54.60	0	0.00	56.00	7	1,481	0.47%
2021/08/30	4	54.80	0	0.00	54.90	4	1,549	0.26%
2021/08/27	4	54.70	2	54.90	54.90	2	1,660	0.12%
2021/08/26	4	55.00	0	0.00	54.90	4	1,703	0.23%
2021/08/20	0	0.00	0	53.60	53.70	0	1,752	0.00%
2021/08/19	2	53.80	0	0.00	53.60	2	1,747	0.11%
2021/08/17	0	0.00	0	54.30	54.20	0	1,754	0.00%
2021/08/10	1	53.80	0	0.00	53.80	1	1,771	0.06%
2021/08/05	1	54.70	0	0.00	54.70	1	1,862	0.05%
2021/08/04	12	54.48	0	0.00	54.30	12	1,922	0.62%
2021/08/03	2	54.50	0	0.00	54.60	2	1,949	0.10%
2021/08/02	0	0.00	1	54.40	55.00	-1	1,964	-0.05%
2021/07/30	4	54.60	0	0.00	55.10	4	1,962	0.20%
2021/07/29	2	60.60	4	60.63	60.80	-2	1,901	-0.11%
2021/07/28	1	59.80	0.1	60.90	60.50	0.9	1,893	0.05%
2021/07/27	4	62.18	0	0.00	61.90	4	1,948	0.21%
2021/07/26	1	61.90	0.2	61.56	61.80	0.8	1,957	0.04%
2021/07/23	5.1	61.56	2	61.60	61.70	3.1	1,979	0.16%
2021/07/22	2	60.95	7	60.80	61.00	-5	2,029	-0.25%
2021/07/20	3	60.80	1	60.60	60.80	2	2,087	0.10%
2021/07/19	7	61.87	4	61.60	61.70	3	2,129	0.14%
2021/07/16	1	61.70	0	0.00	61.70	1	2,237	0.04%
2021/07/15	3	60.77	0	0.00	60.80	3	2,254	0.13%
2021/07/14	4	60.20	1	60.30	60.10	3	2,307	0.13%
2021/07/09	2	59.60	0	0.00	59.60	2	2,461	0.08%
2021/07/07	0	0.00	1	60.30	59.60	-1	2,652	-0.04%
2021/07/05	2	60.50	0	0.00	60.60	2	2,758	0.07%
2021/07/02	0	0.00	11.1	60.12	60.10	-11.1	2,810	-0.39%
2021/06/30	0	0.00	2	60.70	61.30	-2	2,929	-0.07%
2021/06/28	3	59.70	0	0.00	59.90	3	3,037	0.10%
2021/06/25	0	0.00	1	60.40	60.40	-1	3,101	-0.03%
2021/06/23	1.1	60.67	0	0.00	60.60	1.1	3,261	0.03%
2021/06/21	1.1	60.50	0	0.00	60.90	1.1	3,369	0.03%
2021/06/18	2	61.60	0	0.00	61.60	2	3,403	0.06%
2021/06/17	0	0.00	1.5	62.43	62.50	-1.5	3,423	-0.04%
2021/06/16	0	0.00	3	62.10	61.50	-3	3,486	-0.09%
2021/06/15	0	0.00	5	61.74	61.70	-5	3,571	-0.14%
2021/06/11	5	63.92	5	63.24	62.00	0	3,979	0.00%
2021/06/10	3	63.63	2	63.45	64.60	1	4,105	0.02%
2021/06/09	2	63.00	7	64.04	63.00	-5	4,101	-0.12%
2021/06/08	22	63.96	19	63.34	63.10	3	4,059	0.07%
2021/06/07	3	62.30	4	62.23	62.50	-1	3,957	-0.03%
2021/06/04	13.5	62.21	6	62.37	61.60	7.5	3,917	0.19%
2021/06/03	0	0.00	2	60.00	60.00	-2	3,850	-0.05%
2021/06/01	0	0.00	2	58.30	58.30	-2	3,854	-0.05%
2021/05/31	0	0.00	3	57.67	57.50	-3	3,882	-0.08%
2021/05/25	3	58.00	0	0.00	57.70	3	4,262	0.07%
2021/05/12	2	56.20	4.2	54.52	54.40	-2.2	6,498	-0.03%
2021/05/11	1.1	58.80	0	0.00	57.60	1.1	6,535	0.02%
2021/05/10	1	60.00	0	0.00	59.90	1	6,531	0.02%
2021/05/06	0.1	58.40	0	0.00	59.30	0.1	6,556	0.00%
2021/05/04	2	58.25	2.6	59.17	59.30	-0.6	6,600	-0.01%
2021/05/03	1	60.10	5	60.44	60.10	-4	6,586	-0.06%
2021/04/29	2	61.50	0	0.00	61.30	2	6,599	0.03%
2021/04/28	2	62.20	86	62.31	61.70	-84	6,830	-1.23%
2021/04/27	0	0.00	5	62.22	61.30	-5	6,859	-0.07%
2021/04/26	3	60.40	0	0.00	61.30	3	6,834	0.04%
2021/04/23	11	59.25	1	59.30	60.00	10	6,828	0.15%
2021/04/22	7	60.77	4	59.00	59.00	3	6,823	0.04%
2021/04/21	0	0.00	5	62.28	62.50	-5	6,731	-0.07%
2021/04/20	8	62.14	13	62.36	62.60	-5	6,729	-0.07%
2021/04/19	3	61.83	12	61.82	62.70	-9	6,709	-0.13%
2021/04/15	0	0.00	1	58.80	58.80	-1	6,635	-0.02%
2021/04/14	3	57.93	28	58.00	58.00	-25	6,661	-0.38%
2021/04/13	4	60.50	2	59.70	58.50	2	6,655	0.03%
2021/04/12	2	58.99	0	0.00	59.00	2	6,617	0.03%
2021/04/09	2	58.70	6	58.72	58.80	-4	6,653	-0.06%
2021/04/08	1.1	59.08	6	59.07	59.50	-5	6,822	-0.07%
2021/04/07	0	0.00	4	58.60	58.60	-4	7,092	-0.06%
2021/04/06	8	57.94	5.1	58.09	58.10	2.9	7,458	0.04%
2021/04/01	1	56.80	24	56.93	56.90	-23	7,453	-0.31%
2021/03/31	2	56.75	4	56.58	57.00	-2	7,415	-0.03%
2021/03/30	11	56.52	1	56.80	56.60	10	7,337	0.14%
2021/03/29	10.1	55.92	28	56.05	55.90	-17.9	7,253	-0.25%
2021/03/26	0	0.00	1	54.50	54.70	-1	7,163	-0.01%
2021/03/25	8	55.26	0	0.00	54.80	8	7,110	0.11%
2021/03/24	7.5	54.99	1.3	54.88	54.90	6.2	7,048	0.09%
2021/03/23	2.1	54.98	5	54.76	54.70	-2.9	7,012	-0.04%
2021/03/22	6	54.78	1	54.30	54.70	5	6,959	0.07%
2021/03/19	3	53.90	1	54.40	54.30	2	6,920	0.03%
2021/03/18	7	54.60	1	54.60	54.60	6	6,857	0.09%
2021/03/17	41	55.07	22	54.98	54.80	19	6,764	0.28%
2021/03/16	10	54.00	10	54.00	54.00	0	6,354	0.00%
2021/03/15	1	49.00	3	48.93	49.10	-2	6,194	-0.03%
2021/03/12	0	0.00	40	47.72	48.15	-40	6,172	-0.65%
2021/03/11	1	48.15	1	48.15	48.15	0	6,198	0.00%
2021/03/10	0	0.00	1	47.35	48.00	-1	6,193	-0.02%
2021/03/09	0	0.00	3	46.20	46.20	-3	6,185	-0.05%
2021/03/08	5	47.60	5	46.55	46.20	0	6,177	0.00%
2021/03/04	1	48.40	2	48.40	47.65	-1	6,181	-0.02%
2021/03/02	22	48.50	3	48.00	48.50	19	6,083	0.31%
2021/02/26	0	0.00	5	47.52	48.00	-5	5,980	-0.08%
2021/02/25	2	46.73	6	46.99	46.80	-4	5,904	-0.07%
2021/02/24	4	47.09	2	47.45	46.50	2	5,856	0.03%
2021/02/23	23	49.96	2	50.08	49.15	21	5,635	0.37%
2021/02/22	5	49.15	23	50.69	51.20	-18	5,412	-0.33%
2021/02/19	15	48.99	5	49.45	49.00	10	5,121	0.20%
2021/02/18	78	49.71	32	49.72	50.50	46	4,901	0.94%
2021/02/17	9	44.75	13	45.87	47.30	-4	4,545	-0.09%
2021/02/05	4	43.04	17	42.49	43.00	-13	4,146	-0.31%
2021/02/04	0	0.00	6	42.18	42.50	-6	3,994	-0.15%
2021/02/03	9	42.21	14	42.17	41.30	-5	3,872	-0.13%
2021/02/02	1	40.10	0	0.00	40.25	1	3,571	0.03%
2021/01/29	4	39.50	0	0.00	38.65	4	3,457	0.12%
2021/01/28	0	0.00	16	39.88	39.60	-16	3,450	-0.46%
2021/01/27	0	0.00	2	40.30	39.95	-2	3,433	-0.06%
2021/01/26	0	0.00	5	40.46	39.85	-5	3,405	-0.15%
2021/01/25	0	0.00	2	39.75	40.10	-2	3,363	-0.06%
2021/01/22	3	39.55	0	0.00	39.45	3	3,313	0.09%
2021/01/21	17	40.42	12	40.03	39.60	5	3,266	0.15%
2021/01/20	0	0.00	8	39.18	39.00	-8	3,038	-0.26%
2021/01/15	3	38.48	0	0.00	38.30	3	3,042	0.10%
2021/01/14	0	0.00	1	39.30	39.30	-1	3,006	-0.03%
2021/01/12	1	38.75	10	38.90	38.20	-9	2,958	-0.30%
2021/01/08	3	39.00	2	40.20	38.80	1	2,893	0.03%
2021/01/07	2	38.85	3	38.95	39.55	-1	2,853	-0.04%
2021/01/05	2	40.05	3	40.67	39.80	-1	2,753	-0.04%
2021/01/04	0	0.00	22	40.28	40.40	-22	2,681	-0.82%
2020/12/31	7	40.81	4	41.55	40.55	3	2,615	0.11%
2020/12/30	27	40.51	5	40.26	40.95	22	2,367	0.93%
2020/12/29	22	39.03	51	38.60	40.20	-29	2,034	-1.43%
2020/12/28	5	36.60	6	37.01	37.20	-1	1,612	-0.06%
2020/12/23	0	0.00	19	35.39	35.40	-19	1,534	-1.24%
2020/12/22	0	0.00	4	35.85	35.25	-4	1,543	-0.26%
2020/12/21	13	35.55	0	0.00	35.55	13	1,547	0.84%
2020/12/18	0	0.00	2	35.78	35.95	-2	1,531	-0.13%
2020/12/17	2	35.95	0	0.00	36.00	2	1,527	0.13%
2020/12/16	63	36.40	1	36.40	36.40	62	1,530	4.05%
2020/12/10	3	36.30	5	36.16	36.05	-2	1,498	-0.13%
2020/12/09	1	36.50	51	36.70	36.75	-50	1,475	-3.39%
2020/12/08	2	37.08	18	36.60	36.35	-16	1,475	-1.08%
2020/12/07	20	36.83	0	0.00	36.80	20	1,451	1.38%
2020/12/04	10	36.11	1	36.05	36.50	9	1,406	0.64%
2020/12/03	0	0.00	1	35.85	36.05	-1	1,380	-0.07%
2020/12/02	7	35.86	0	0.00	35.90	7	1,364	0.51%
2020/12/01	0	0.00	2	35.05	35.75	-2	1,354	-0.15%
2020/11/30	107	35.60	0	0.00	35.10	107	1,455	7.35%	大買/鉅額交易
2020/11/25	2	35.05	0	0.00	34.85	2	1,466	0.14%
2020/11/24	2	35.00	12	35.55	35.00	-10	1,506	-0.66%
2020/11/23	12	35.30	2	35.30	35.30	10	1,517	0.66%
2020/11/20	0	0.00	10	34.78	34.95	-10	1,575	-0.63%
2020/11/19	6	34.73	0	0.00	34.50	6	1,619	0.37%
2020/11/18	10	34.49	0	0.00	34.65	10	1,598	0.63%
2020/11/17	2	34.43	0	0.00	34.35	2	1,620	0.12%
2020/11/16	0	0.00	2	35.15	34.70	-2	1,637	-0.12%
2020/11/11	0	0.00	1	34.80	34.80	-1	1,686	-0.06%
2020/11/10	2	34.50	0	0.00	34.50	2	1,716	0.12%
2020/11/02	0	0.00	1	34.10	33.90	-1	1,722	-0.06%
2020/10/29	0	0.00	2	34.60	34.70	-2	1,742	-0.11%
2020/10/28	0	0.00	4	34.73	34.75	-4	1,773	-0.23%
2020/10/27	6	34.81	0	0.00	34.15	6	1,833	0.33%
2020/10/26	0	0.00	2	34.60	34.80	-2	1,837	-0.11%
2020/10/22	1	34.00	0	0.00	34.05	1	1,938	0.05%
2020/10/21	0	0.00	5	33.90	33.85	-5	1,936	-0.26%
2020/10/16	10	33.98	0	0.00	33.95	10	1,939	0.52%
2020/10/13	4	33.50	4	33.95	34.35	0	1,958	0.00%
2020/10/06	0	0.00	5	33.75	33.70	-5	2,083	-0.24%
2020/09/29	5	33.53	0	0.00	33.50	5	2,113	0.24%
2020/09/25	2	33.00	0	0.00	33.05	2	2,165	0.09%
2020/09/24	2	33.50	0	0.00	33.50	2	2,195	0.09%
2020/09/21	0	0.00	5	35.00	34.75	-5	2,229	-0.22%
2020/09/17	6	35.18	0	0.00	35.15	6	2,214	0.27%
2020/09/14	1	34.55	0	0.00	35.00	1	2,210	0.05%
2020/09/10	6	35.29	0	0.00	35.05	6	2,186	0.27%
2020/09/09	0	0.00	10	34.90	35.20	-10	2,179	-0.46%
2020/09/07	10	36.20	0	0.00	35.85	10	2,165	0.46%
2020/09/04	1	35.70	1	36.00	36.05	0	2,162	0.00%
2020/09/03	7	37.15	16	36.88	36.55	-9	2,150	-0.42%
2020/08/28	1	37.10	5	36.82	36.50	-4	1,994	-0.20%
2020/08/26	2	36.85	2.9	36.80	36.75	-0.9	1,905	-0.05%
2020/08/21	1	34.20	0	0.00	34.90	1	1,763	0.06%
2020/08/18	1	35.55	0	0.00	35.60	1	1,687	0.06%
2020/08/14	0	0.00	5	36.05	36.05	-5	1,618	-0.31%
2020/08/13	0	0.00	1	35.00	35.10	-1	1,580	-0.06%
2020/08/12	1	34.75	4	34.65	34.70	-3	1,576	-0.19%
2020/08/11	0	0.00	1	35.10	34.95	-1	1,570	-0.06%
2020/08/05	4	35.25	0	0.00	35.55	4	1,525	0.26%
2020/08/04	0	0.00	6	35.86	35.35	-6	1,509	-0.40%
2020/08/03	0	0.00	10	35.70	35.70	-10	1,485	-0.67%
2020/07/31	1	35.90	1	36.05	35.55	0	1,446	0.00%
2020/07/30	12	34.67	5	34.65	34.70	7	1,360	0.51%
2020/07/29	0	0.00	1	33.60	34.30	-1	1,251	-0.08%
2020/07/16	1	32.65	0	0.00	32.50	1	1,252	0.08%
2020/07/15	1	34.75	0	0.00	34.75	1	1,242	0.08%
2020/07/13	3	35.50	2	34.80	35.30	1	1,207	0.08%
2020/07/10	0	0.00	1	34.15	34.15	-1	1,142	-0.09%
2020/07/06	1	33.80	0	0.00	34.40	1	1,155	0.09%
2020/07/02	0	0.00	4	32.90	33.20	-4	1,120	-0.36%
2020/06/29	0	0.00	2	32.00	31.90	-2	1,088	-0.18%
2020/06/24	0	0.00	4	32.05	32.20	-4	1,094	-0.37%
2020/06/23	0	0.00	6	32.00	32.05	-6	1,110	-0.54%
2020/06/22	6	31.88	0.6	32.00	32.00	5.4	1,116	0.48%
2020/06/19	2	31.65	3	32.15	31.65	-1	1,124	-0.09%
2020/06/18	0	0.00	12	32.00	32.10	-12	1,117	-1.07%
2020/06/17	14	31.75	0	0.00	31.75	14	1,119	1.25%
2020/06/16	11	31.50	0	0.00	31.50	11	1,132	0.97%
2020/06/11	1	32.40	22	32.25	32.10	-21	1,188	-1.77%
2020/06/10	2	32.35	25	32.31	32.40	-23	1,192	-1.93%
2020/06/08	0	0.00	2	32.25	32.25	-2	1,261	-0.16%
2020/06/05	4	31.85	4	32.00	32.05	0	1,261	0.00%
2020/06/04	8	32.25	0	0.00	31.95	8	1,259	0.64%
2020/06/01	0	0.00	3	31.70	31.70	-3	1,254	-0.24%
2020/05/29	3	31.20	0	0.00	31.00	3	1,259	0.24%
2020/05/28	0	0.00	8	31.60	31.45	-8	1,254	-0.64%
2020/05/27	0	0.00	2	31.40	31.45	-2	1,269	-0.16%
2020/05/26	9	31.42	0	0.00	31.35	9	1,280	0.70%
2020/05/25	0	0.00	6	31.28	31.35	-6	1,282	-0.47%
2020/05/22	0	0.00	8	31.10	31.05	-8	1,289	-0.62%
2020/05/21	4	31.23	2	31.35	31.25	2	1,292	0.15%
2020/05/19	10	31.10	0	0.00	30.80	10	1,281	0.78%
2020/05/15	3	30.90	0.4	30.90	30.80	2.6	1,291	0.20%
2020/05/13	5	31.70	0	0.00	31.65	5	1,274	0.39%
2020/05/12	0	0.00	3	31.90	31.85	-3	1,278	-0.23%
2020/05/11	9	31.98	0	0.00	31.90	9	1,289	0.70%
2020/05/08	11	32.08	1	31.75	31.70	10	1,275	0.78%
2020/05/07	0	0.00	13	31.78	31.80	-13	1,268	-1.02%
2020/05/05	13	31.30	0	0.00	31.40	13	1,253	1.04%
2020/04/30	0	0.00	3	32.40	32.00	-3	1,244	-0.24%
2020/04/29	12	32.29	1	32.05	32.30	11	1,221	0.90%
2020/04/28	5	32.79	3	33.22	32.85	2	1,204	0.17%
2020/04/27	13	32.33	1	32.35	32.30	12	1,217	0.99%
2020/04/24	5	31.95	5	32.25	31.95	0	1,213	0.00%
2020/04/21	2	31.50	2	30.70	30.80	0	1,178	0.00%
2020/04/20	2	31.30	2	31.50	31.50	0	1,163	0.00%
2020/04/17	1	31.85	1	31.50	31.50	0	1,159	0.00%
2020/03/20	3	28.95	0	0.00	28.70	3	965	0.31%
2020/03/18	0	0.00	2	29.40	29.20	-2	929	-0.22%
2020/03/17	2	29.00	0	0.00	29.15	2	911	0.22%
2020/03/16	5	30.50	0	0.00	29.75	5	894	0.56%
2020/03/13	1	29.00	4	28.90	30.00	-3	883	-0.34%
2020/03/12	0	0.00	3	33.25	31.55	-3	830	-0.36%
2020/03/02	1	35.75	5	35.90	35.85	-4	876	-0.46%
2020/02/24	0.4	36.30	0	0.00	36.25	0.4	836	0.05%
2020/02/21	0	0.00	5	36.65	36.60	-5	831	-0.60%
2020/02/19	0	0.00	1	36.35	36.25	-1	837	-0.12%
2020/02/05	10	35.80	0	0.00	35.50	10	878	1.14%
2020/02/04	4	35.89	0	0.00	35.85	4	892	0.45%
2020/02/03	0.2	36.00	0	0.00	35.90	0.2	931	0.02%
2020/01/30	0	0.00	18	36.28	35.00	-18	998	-1.80%
2020/01/20	0.5	38.10	0	0.00	38.35	0.5	958	0.05%
2020/01/17	5	38.46	0	0.00	38.50	5	955	0.52%
2019/12/30	2	39.00	0	0.00	38.90	2	1,054	0.19%
2019/12/27	0	0.00	2	38.95	39.00	-2	1,057	-0.19%
2019/12/26	2	39.10	0	0.00	39.00	2	1,061	0.19%
2019/12/23	3.5	39.29	0	0.00	39.30	3.5	1,102	0.32%
2019/12/20	1	39.10	0	0.00	39.30	1	1,116	0.09%
2019/12/18	1	38.85	15	38.95	39.00	-14	1,113	-1.26%
2019/12/17	0	0.00	0.2	38.70	38.85	-0.2	1,115	-0.02%
2019/12/13	5	38.75	0	0.00	38.60	5	1,133	0.44%
2019/12/10	0	0.00	10	39.25	39.25	-10	1,141	-0.88%
2019/12/05	11	40.10	0	0.00	40.10	11	1,147	0.96%
2019/12/02	11	39.73	4	39.35	39.50	7	1,133	0.62%
2019/11/29	15	40.08	1	40.10	39.95	14	1,132	1.24%
2019/11/13	0	0.00	9	38.20	38.15	-9	1,126	-0.80%
2019/11/05	0	0.00	1	39.05	39.00	-1	1,179	-0.08%
2019/11/04	1	39.25	1	39.30	38.95	0	1,184	0.00%
2019/11/01	1	39.10	0	0.00	39.00	1	1,176	0.09%
2019/10/30	0	0.00	2	38.75	39.00	-2	1,194	-0.17%
2019/10/25	4	37.95	0	0.00	37.90	4	1,195	0.33%
2019/10/24	0	0.00	1	37.95	38.00	-1	1,196	-0.08%
2019/10/23	0	0.00	20	37.50	37.20	-20	1,187	-1.68%
2019/10/21	1	37.45	1	37.70	37.80	0	1,178	0.00%
2019/10/18	1	37.35	1	37.45	37.45	0	1,182	0.00%
2019/10/17	1	37.10	0	0.00	37.15	1	1,189	0.08%
2019/10/16	1	37.25	0	0.00	37.15	1	1,218	0.08%
2019/10/09	30	37.88	2	38.10	37.65	28	1,360	2.06%
2019/10/01	2	37.50	0	0.00	37.50	2	1,487	0.13%
2019/09/24	1	38.40	0	0.00	38.35	1	1,520	0.07%
2019/09/20	0	0.00	6	38.15	38.15	-6	1,540	-0.39%
2019/09/19	0	0.00	1	38.10	38.10	-1	1,561	-0.06%
2019/09/18	1	37.85	0	0.00	37.80	1	1,575	0.06%
2019/09/17	0	0.00	30	38.30	38.10	-30	1,570	-1.91%
2019/09/16	3	38.55	0	0.00	38.70	3	1,586	0.19%
2019/09/12	5	39.00	0	0.00	38.80	5	1,590	0.31%
2019/09/11	1	38.25	1	38.45	38.55	0	1,607	0.00%
2019/09/10	2	38.35	0	0.00	38.35	2	1,621	0.12%
2019/09/09	6	38.58	0	0.00	38.40	6	1,625	0.37%
2019/09/06	3	38.80	0	0.00	38.80	3	1,669	0.18%
2019/09/05	2	38.90	0	0.00	38.90	2	1,692	0.12%
2019/09/04	10	38.75	0	0.00	38.85	10	1,693	0.59%
2019/08/30	18	38.65	0	0.00	38.45	18	1,676	1.07%
2019/08/19	0	0.00	10	38.55	38.55	-10	1,867	-0.54%
2019/08/15	0	0.00	10	37.60	37.55	-10	1,913	-0.52%
2019/08/13	3	37.93	0	0.00	37.70	3	1,942	0.15%
2019/08/05	2	38.40	0	0.00	38.30	2	2,103	0.10%
2019/08/02	5	38.30	3	38.20	38.20	2	2,142	0.09%
2019/08/01	0	0.00	6	39.92	39.35	-6	2,173	-0.28%
2019/07/23	2	41.35	0	0.00	41.25	2	2,455	0.08%
2019/07/22	1	41.40	3	41.28	41.25	-2	2,462	-0.08%
2019/07/19	1	41.85	1	42.10	41.80	0	2,469	0.00%
2019/07/18	1	41.60	0	0.00	41.60	1	2,477	0.04%
2019/07/17	5	43.30	0	0.00	43.10	5	2,467	0.20%
2019/07/16	6	46.98	2	46.95	47.00	4	2,459	0.16%
2019/07/15	4	47.20	1	46.90	47.00	3	2,491	0.12%
2019/07/12	3	46.90	0	0.00	46.90	3	2,487	0.12%
2019/07/11	1	46.00	0	0.00	46.30	1	2,490	0.04%
2019/07/08	0	0.00	11	46.09	46.15	-11	2,442	-0.45%
2019/07/05	0	0.00	1	45.60	45.80	-1	2,465	-0.04%
2019/06/25	5	43.00	0	0.00	42.85	5	2,796	0.18%
2019/06/14	7	41.88	4	41.96	41.75	3	3,068	0.10%
2019/06/12	2	40.40	0	0.00	40.40	2	3,075	0.07%
2019/05/31	0	0.00	1	40.30	40.50	-1	3,157	-0.03%
2019/05/28	1	39.80	0	0.00	39.80	1	3,162	0.03%
2019/05/27	2	40.60	2	40.05	40.10	0	3,174	0.00%
2019/05/24	4	40.03	1	41.05	39.95	3	3,202	0.09%
2019/05/23	1	39.55	2	39.48	39.95	-1	3,172	-0.03%
2019/05/21	5	38.25	0	0.00	38.30	5	3,203	0.16%
2019/05/17	0	0.00	1	38.85	38.75	-1	3,189	-0.03%
2019/05/16	0	0.00	1	40.00	39.80	-1	3,169	-0.03%
2019/05/15	4	40.00	0	0.00	40.05	4	3,164	0.13%
2019/05/14	2	38.95	0	0.00	39.05	2	3,231	0.06%
2019/05/13	2	39.20	0	0.00	39.30	2	3,278	0.06%
2019/05/10	3	40.45	2	40.85	40.20	1	3,308	0.03%
2019/05/09	3	41.33	0	0.00	40.75	3	3,420	0.09%
2019/05/08	7	42.12	0	0.00	42.15	7	3,415	0.20%
2019/05/06	8	43.32	2	43.20	43.00	6	3,382	0.18%
2019/05/03	1	44.65	0	0.00	44.35	1	3,378	0.03%
2019/05/02	4	44.53	4	44.66	44.55	0	3,335	0.00%
2019/04/30	0	0.00	2.1	47.47	47.90	-2.1	3,227	-0.07%
2019/04/26	0	0.00	5	48.50	48.40	-5	3,263	-0.15%
2019/04/24	0	0.00	1	49.20	48.70	-1	3,276	-0.03%
2019/04/22	2	49.85	2	49.83	49.70	0	3,240	0.00%
2019/04/19	4	50.45	1	50.20	50.00	3	3,215	0.09%
2019/04/17	0	0.00	1	49.10	49.10	-1	3,104	-0.03%
2019/04/11	2	49.00	0	0.00	48.55	2	3,092	0.06%
2019/04/10	4	49.35	2	49.70	49.60	2	3,052	0.07%
2019/04/09	0	0.00	1	49.75	49.70	-1	3,014	-0.03%
2019/04/08	0	0.00	1	49.20	49.20	-1	2,977	-0.03%
2019/04/03	1	49.05	2	49.53	48.90	-1	2,951	-0.03%
2019/04/01	2	49.10	2	48.85	48.50	0	2,871	0.00%
2019/03/29	0	0.00	5	48.45	48.60	-5	2,832	-0.18%
2019/03/28	9	50.03	18	49.59	48.60	-9	2,799	-0.32%
2019/03/27	12	48.16	1	48.00	48.50	11	2,639	0.42%
2019/03/26	24	47.83	7	47.86	47.50	17	2,626	0.65%
2019/03/21	1	47.15	0	0.00	47.20	1	2,525	0.04%
2019/03/20	0	0.00	1	47.05	47.20	-1	2,527	-0.04%
2019/03/15	0	0.00	1.1	46.09	45.90	-1.1	2,543	-0.04%
2019/03/14	0	0.00	10	46.50	46.50	-10	2,588	-0.39%
2019/03/05	0	0.00	6	46.40	46.10	-6	2,699	-0.22%
2019/02/22	2	46.85	2	46.40	47.50	0	2,600	0.00%
2019/02/14	7	46.43	2	46.50	46.80	5	2,468	0.20%
2019/02/13	5	46.71	6	46.80	46.90	-1	2,460	-0.04%
2019/02/12	14	46.38	14	45.63	45.30	0	2,364	0.00%
2019/02/11	1	45.70	4	45.78	45.70	-3	2,291	-0.13%
2019/01/30	2	44.90	3	45.03	45.50	-1	2,228	-0.04%
2019/01/29	0	0.00	1	43.10	43.80	-1	2,086	-0.05%
2019/01/18	10	40.75	0	0.00	40.70	10	2,016	0.50%
2019/01/04	0	0.00	2	38.00	39.25	-2	1,981	-0.10%
2019/01/03	0	0.00	1	38.85	38.45	-1	2,012	-0.05%
2019/01/02	0	0.00	3	38.55	38.55	-3	2,031	-0.15%
2018/12/28	4	38.43	0	0.00	38.05	4	2,066	0.19%
2018/12/24	0	0.00	5	38.68	38.70	-5	2,151	-0.23%
2018/12/21	1	37.85	2	38.03	38.00	-1	2,244	-0.04%
2018/12/20	5.2	37.75	2	37.63	37.60	3.2	2,240	0.14%
2018/12/19	4	38.85	3	38.40	38.30	1	2,253	0.04%
2018/12/14	2	40.60	0	0.00	40.65	2	2,319	0.09%
2018/12/13	13	41.08	11.6	42.01	41.10	1.4	2,323	0.06%
2018/12/12	5	40.59	10	41.43	41.85	-5	2,411	-0.21%
2018/12/11	26	40.88	18	40.86	40.20	8	2,521	0.32%
2018/12/10	22	42.20	30	42.08	41.25	-8	2,549	-0.31%
2018/12/07	69	42.66	61	42.47	43.10	8	2,552	0.31%
2018/12/06	2	40.15	15	40.42	40.90	-13	2,542	-0.51%
2018/12/05	13	40.45	12	40.40	40.15	1	2,631	0.04%
2018/12/03	10	41.00	11	41.54	42.00	-1	2,716	-0.04%
2018/11/30	3	40.37	3	40.42	40.10	0	2,742	0.00%
2018/11/29	4	40.05	0	0.00	40.20	4	2,794	0.14%
2018/11/28	6	39.55	5	39.50	39.60	1	2,934	0.03%
2018/11/27	5	39.50	1	39.60	39.50	4	2,960	0.14%
2018/11/26	2	40.10	0	0.00	40.10	2	3,053	0.07%
2018/11/23	3	40.50	1	40.35	40.25	2	3,339	0.06%
2018/11/22	5	40.44	0	0.00	40.15	5	3,554	0.14%
2018/11/20	13	40.31	18	40.77	40.25	-5	3,861	-0.13%
2018/11/19	2	41.20	0	0.00	41.05	2	3,885	0.05%
2018/11/15	2	40.90	1	40.70	41.20	1	3,967	0.03%
2018/11/14	6	40.85	1	40.35	40.40	5	4,002	0.12%
2018/11/13	0	0.00	7	39.96	40.30	-7	4,022	-0.17%
2018/11/12	1	41.70	0	0.00	41.00	1	4,013	0.02%
2018/11/09	1	44.20	5	43.85	42.80	-4	4,011	-0.10%
2018/11/08	5	43.40	2	43.45	43.45	3	4,023	0.07%
2018/11/07	10	43.25	1	42.30	42.50	9	4,065	0.22%
2018/11/02	1	43.30	0	0.00	44.00	1	4,180	0.02%
2018/11/01	16	42.85	16	42.40	43.00	0	4,212	0.00%
2018/10/31	1	43.70	0	0.00	42.50	1	4,270	0.02%
2018/10/30	7	44.06	2	45.00	44.00	5	4,284	0.12%
2018/10/29	13	47.00	13	46.50	46.50	0	4,324	0.00%
2018/10/26	2	45.80	3	45.33	46.00	-1	4,502	-0.02%
2018/10/25	2	44.68	1	44.45	44.40	1	4,589	0.02%
2018/10/24	0	0.00	1	46.30	46.35	-1	4,662	-0.02%
2018/10/23	1	48.25	0	0.00	47.30	1	4,717	0.02%
2018/10/22	2	48.25	8	48.38	49.50	-6	4,816	-0.12%
2018/10/19	3	47.20	6	46.82	46.90	-3	4,946	-0.06%
2018/10/18	1	46.55	1	46.80	46.55	0	5,040	0.00%
2018/10/17	2	48.33	2	47.88	47.05	0	5,040	0.00%
2018/10/16	3	47.70	3	47.77	47.60	0	5,036	0.00%
2018/10/15	2	47.58	2	47.08	47.50	0	5,038	0.00%
2018/10/12	5	47.18	3	46.92	47.00	2	5,025	0.04%
2018/10/11	5	46.48	5	46.67	46.40	0	5,007	0.00%
2018/10/09	3	49.42	3	49.45	50.20	0	4,960	0.00%
2018/10/08	2	49.28	1	49.80	49.10	1	4,942	0.02%
2018/10/05	2	51.65	2	51.45	50.50	0	4,929	0.00%
2018/10/04	1	52.50	3	52.53	53.00	-2	4,928	-0.04%
2018/10/03	4	52.70	5	52.46	52.30	-1	4,946	-0.02%
2018/10/02	2	52.85	2	53.25	52.80	0	4,960	0.00%
2018/10/01	15	55.65	8	55.43	53.80	7	4,955	0.14%
2018/09/28	0	0.00	2	53.15	53.80	-2	4,890	-0.04%
2018/09/27	3	53.03	2	52.55	52.60	1	4,873	0.02%
2018/09/26	3	53.97	3	53.93	52.60	0	4,858	0.00%
2018/09/25	5	53.46	4	53.63	53.40	1	4,824	0.02%
2018/09/21	12	54.88	0	0.00	54.00	12	4,770	0.25%
2018/09/20	3	56.67	3	56.57	56.50	0	4,728	0.00%
2018/09/19	2	56.35	2	56.15	56.50	0	4,701	0.00%
2018/09/18	14	56.99	12	55.60	55.30	2	4,714	0.04%
2018/09/17	10	54.17	16	56.01	56.30	-6	4,603	-0.13%
2018/09/14	3	52.20	1	52.20	52.90	2	4,489	0.04%
2018/09/13	2	54.75	1	54.00	54.00	1	4,422	0.02%
2018/09/12	3	55.00	3	55.00	55.50	0	4,369	0.00%
2018/09/11	4	53.93	10	54.23	54.40	-6	4,296	-0.14%
2018/09/10	6	51.62	14	51.57	52.40	-8	4,197	-0.19%
2018/09/07	19	53.91	19	53.72	53.80	0	4,156	0.00%
2018/09/06	4	53.63	3	54.30	53.50	1	4,068	0.02%
2018/09/05	4	56.15	7	56.86	56.50	-3	3,991	-0.08%
2018/09/04	16	56.36	14	58.11	58.20	2	3,923	0.05%
2018/09/03	3	56.10	0	0.00	54.30	3	3,764	0.08%
2018/08/31	7	56.97	6	57.20	57.70	1	3,706	0.03%
2018/08/30	10	57.14	11	57.77	57.80	-1	3,653	-0.03%
2018/08/29	5	54.84	2	55.10	55.10	3	3,366	0.09%
2018/08/28	4	53.28	8	54.20	55.00	-4	3,174	-0.13%
2018/08/27	5	49.50	3	50.50	50.00	2	2,879	0.07%
2018/08/24	0	0.00	4	48.95	49.15	-4	2,860	-0.14%
2018/08/23	4	50.35	0	0.00	50.30	4	2,884	0.14%
2018/08/22	2	50.80	5	50.80	50.50	-3	2,855	-0.11%
2018/08/21	6	48.41	7	47.79	49.60	-1	2,794	-0.04%
2018/08/20	1	48.35	1	49.10	48.00	0	2,757	0.00%
2018/08/17	1	51.10	0	0.00	49.30	1	2,730	0.04%
2018/08/16	3	49.87	3	49.95	49.85	0	2,707	0.00%
2018/08/15	1	50.50	2	50.55	50.80	-1	2,674	-0.04%
2018/08/14	5	50.62	18	50.43	51.20	-13	2,647	-0.49%
2018/08/13	3	48.62	3	48.87	49.00	0	2,581	0.00%
2018/08/10	12	49.47	1	50.00	49.50	11	2,526	0.44%
2018/08/09	2	51.00	1	51.40	50.90	1	2,488	0.04%
2018/08/08	2	50.25	2	50.60	50.60	0	2,439	0.00%
2018/08/07	0	0.00	4	49.68	51.00	-4	2,374	-0.17%
2018/08/06	1	49.00	0	0.00	48.70	1	2,275	0.04%
2018/08/03	2	50.40	9	50.22	50.50	-7	2,205	-0.32%
2018/08/02	17	50.34	29	49.87	50.00	-12	2,130	-0.56%
2018/08/01	1	47.85	5	47.95	48.80	-4	1,961	-0.20%
2018/07/31	7	47.38	8	47.49	47.60	-1	1,887	-0.05%
2018/07/30	14	46.88	7	46.74	46.50	7	1,804	0.39%
2018/07/27	4	46.25	1	46.25	47.00	3	1,751	0.17%
2018/07/26	6	44.83	5	44.79	45.15	1	1,650	0.06%
2018/07/25	2	43.68	9	43.65	43.00	-7	1,522	-0.46%
2018/07/18	0.4	40.05	0	0.00	40.20	0.4	1,500	0.03%
2018/07/10	0	0.00	10	41.80	42.00	-10	1,528	-0.65%
2018/07/04	0	0.00	0.2	41.15	41.15	-0.2	1,612	-0.01%
2018/07/03	0	0.00	1	42.45	41.75	-1	1,623	-0.06%
2018/06/28	10	42.85	0	0.00	42.25	10	1,600	0.62%
2018/06/27	3	42.20	0	0.00	42.65	3	1,575	0.19%
2018/06/26	9	40.95	9	40.70	41.30	0	1,532	0.00%
2018/06/25	19	41.61	34	41.50	41.55	-15	1,520	-0.99%
2018/06/22	25	41.98	10	41.85	41.80	15	1,509	0.99%
2018/06/12	1	42.35	0	0.00	42.75	1	1,611	0.06%
2018/06/08	2	42.90	0	0.00	43.00	2	1,649	0.12%
2018/06/05	1	42.00	0	0.00	41.60	1	1,734	0.06%
2018/05/31	0	0.00	1	42.00	41.40	-1	1,987	-0.05%
2018/05/29	0	0.00	14	39.80	39.80	-14	2,023	-0.69%
2018/05/24	0	0.00	1	39.35	39.65	-1	2,387	-0.04%
2018/05/18	1	38.90	0	0.00	38.80	1	2,621	0.04%
2018/05/10	1	38.50	1	38.85	38.70	0	3,719	0.00%
2018/05/08	1	38.10	0	0.00	38.05	1	3,966	0.03%
2018/05/04	7	38.70	0	0.00	38.65	7	4,007	0.17%
2018/05/02	2	39.50	0	0.00	39.10	2	3,995	0.05%
2018/04/26	7	43.01	0	0.00	41.35	7	3,953	0.18%
2018/04/25	1	43.20	10	42.80	43.45	-9	3,972	-0.23%
2018/04/24	0	0.00	4	43.05	42.85	-4	3,977	-0.10%
2018/04/23	2	44.05	4	43.93	43.30	-2	3,971	-0.05%
2018/04/20	0	0.00	1	44.60	44.60	-1	3,955	-0.03%
2018/04/19	0	0.00	3	46.17	45.80	-3	3,932	-0.08%
2018/04/18	2	45.50	3	45.22	45.35	-1	3,892	-0.03%
2018/04/17	2	44.43	3	44.48	44.75	-1	3,847	-0.03%
2018/04/13	0	0.00	1	45.40	44.60	-1	3,838	-0.03%
2018/04/12	6	45.13	3	44.92	45.40	3	3,798	0.08%
2018/04/11	12	44.00	0	0.00	44.00	12	3,730	0.32%
2018/04/03	3	43.80	0	0.00	44.05	3	3,720	0.08%
2018/03/30	3	43.60	0	0.00	43.10	3	3,699	0.08%
2018/03/27	1	43.60	0	0.00	43.65	1	3,675	0.03%
2018/03/23	0	0.00	20	42.30	42.40	-20	3,627	-0.55%
2018/03/22	1	44.30	1	43.45	43.50	0	3,600	0.00%
2018/03/21	2	44.20	0	0.00	44.10	2	3,578	0.06%
2018/03/19	0	0.00	3	44.95	44.75	-3	3,576	-0.08%
2018/03/16	1	45.10	3	45.08	45.75	-2	3,554	-0.06%
2018/03/15	0	0.00	1	45.25	45.20	-1	3,500	-0.03%
2018/03/14	2	45.28	0	0.00	45.05	2	3,476	0.06%
2018/03/13	1	45.00	6	45.08	44.80	-5	3,440	-0.15%
2018/03/12	0	0.00	1	43.60	43.55	-1	3,354	-0.03%
2018/03/09	5	43.55	1	43.80	43.40	4	3,324	0.12%
2018/03/08	4	45.88	4	45.54	44.50	0	3,254	0.00%
2018/03/07	7	45.58	4	45.76	45.95	3	3,155	0.10%
2018/03/06	3	43.92	1	44.30	43.90	2	3,008	0.07%
2018/03/05	1	42.95	1	43.30	43.50	0	2,986	0.00%
2018/03/02	1	42.95	1	43.10	42.85	0	2,944	0.00%
2018/03/01	1	44.45	1	44.80	44.20	0	2,883	0.00%
2018/02/27	3	45.00	1	45.05	44.85	2	2,831	0.07%
2018/02/26	17	43.75	12	44.15	45.00	5	2,694	0.19%
2018/02/23	0	0.00	1	42.70	42.55	-1	2,495	-0.04%
2018/02/22	1	42.70	0	0.00	42.20	1	2,445	0.04%
2018/02/21	6	42.10	0	0.00	41.95	6	2,388	0.25%
2018/02/12	2	42.05	0	0.00	41.30	2	2,330	0.09%
2018/02/09	1	40.40	6	40.89	42.20	-5	2,255	-0.22%
2018/02/08	6	41.48	2	41.48	42.35	4	2,122	0.19%
2018/02/07	1	42.70	3	42.62	41.35	-2	2,024	-0.10%
2018/02/06	7	41.87	23	42.90	40.50	-16	1,883	-0.85%
2018/02/05	6	42.19	56	42.97	43.70	-50	1,626	-3.07%
2018/02/02	35	39.60	9	39.65	41.90	26	1,332	1.95%
2018/01/31	4	38.25	4	38.59	38.30	0	1,051	0.00%
2018/01/30	0	0.00	1	36.60	36.95	-1	856	-0.12%
2018/01/29	0	0.00	4	36.65	36.70	-4	834	-0.48%
2018/01/19	14	36.30	0	0.00	36.00	14	825	1.70%
2018/01/16	7	35.10	0	0.00	35.20	7	760	0.92%
2018/01/12	1	35.30	0	0.00	35.40	1	756	0.13%
2018/01/03	10	35.00	13	34.96	34.95	-3	795	-0.38%