中光電 (5371)-臺銀-臺南券商分點個股進出

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
94.7
漲跌
▲4.2
漲幅
+4.64%
成交量
12,285張
產業
上櫃光電類股
496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－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	8	92.74	4.1	94.19	94.70	4	5,674	0.07%
2024/04/23	1	89.49	4	90.45	90.50	-3	5,491	-0.05%
2024/04/22	6.2	91.04	12	89.13	87.30	-5.8	5,377	-0.11%
2024/04/19	12.3	95.44	13	95.96	95.70	-0.7	5,192	-0.01%
2024/04/18	5	98.56	4.1	100.24	100.50	0.9	4,915	0.02%
2024/04/17	20.1	99.80	15	99.99	98.00	5.1	4,737	0.11%
2024/04/16	21.1	104.06	16	105.53	96.80	5	4,392	0.11%
2024/04/15	4	104.25	10.5	104.22	107.50	-6.5	3,770	-0.17%
2024/04/12	4	98.65	3	99.87	98.10	1	3,413	0.03%
2024/04/11	5	101.34	14.1	102.87	98.20	-9.1	3,313	-0.27%
2024/04/10	7.1	97.20	10.9	98.36	99.70	-3.8	3,074	-0.12%
2024/04/09	3	92.33	6	92.18	92.60	-3	2,603	-0.12%
2024/04/08	6.3	93.19	0	0.00	93.50	6.3	2,450	0.26%
2024/04/03	1	88.90	6.1	91.32	92.30	-5.1	2,261	-0.23%
2024/04/02	8	87.39	1	88.00	87.80	7	2,029	0.34%
2024/04/01	1	83.60	4.1	85.31	86.70	-3.1	1,818	-0.17%
2024/03/29	1	81.50	1	79.00	80.40	0	1,573	0.00%
2024/03/28	11	75.78	0	77.20	78.20	11	1,401	0.78%
2024/03/27	1	77.90	1	76.40	76.40	0	1,310	0.00%
2024/03/26	1	76.60	0	0.00	74.90	1	1,231	0.08%
2024/03/19	0	0.00	5	73.10	72.90	-5	1,161	-0.43%
2024/03/18	0	0.00	2	72.10	72.50	-2	1,122	-0.18%
2024/03/14	0	70.80	0	0.00	70.50	0	1,093	0.00%
2024/03/12	0	0.00	2	71.20	71.00	-2	1,096	-0.18%
2024/03/11	0	0.00	0	70.50	69.90	0	1,106	0.00%
2024/03/07	2	70.15	0	0.00	69.80	2	1,098	0.18%
2024/03/05	2	71.00	0	0.00	71.00	2	1,116	0.18%
2024/03/01	0	0.00	7	71.40	70.90	-7	1,095	-0.64%
2024/02/29	1	71.40	0	0.00	71.00	1	1,094	0.09%
2024/02/23	1	72.50	1	71.80	71.80	0	1,099	0.00%
2024/02/16	0	0.00	3	72.50	73.30	-3	1,151	-0.26%
2024/01/31	1	71.00	0	0.00	71.00	1	1,167	0.09%
2024/01/30	1	71.60	2	72.00	71.60	-1	1,171	-0.09%
2024/01/24	2	73.05	0	0.00	72.70	2	1,257	0.16%
2024/01/19	0	0.00	1	72.00	72.00	-1	1,292	-0.08%
2024/01/18	0	0.00	1	72.20	72.40	-1	1,308	-0.08%
2024/01/17	1	72.30	1	71.00	71.00	0	1,307	0.00%
2024/01/15	0	0.00	5	73.50	73.80	-5	1,295	-0.39%
2024/01/11	0	0.00	0.1	72.91	72.60	-0.1	1,303	-0.01%
2024/01/04	0	0.00	0.1	72.60	72.50	-0.1	1,329	0.00%
2024/01/03	0	0.00	1.1	72.00	71.40	-1.1	1,331	-0.08%
2023/12/28	0	0.00	3	72.20	72.50	-3	1,352	-0.22%
2023/12/27	0	0.00	2	71.60	72.00	-2	1,361	-0.15%
2023/12/26	3	70.00	0	0.00	71.00	3	1,334	0.22%
2023/12/25	0.1	70.50	0	0.00	69.90	0.1	1,344	0.00%
2023/12/21	0	0.00	1	71.10	70.70	-1	1,336	-0.07%
2023/12/19	3	69.43	0	0.00	68.60	3	1,311	0.23%
2023/12/18	22	71.87	18	70.70	70.70	4	1,288	0.31%
2023/12/14	1	73.50	0	0.00	73.70	1	1,379	0.07%
2023/12/13	0	0.00	5	72.20	72.30	-5	1,517	-0.33%
2023/12/01	0	0.00	1	73.00	72.90	-1	2,423	-0.04%
2023/11/24	1	73.60	0	0.00	72.90	1	2,802	0.04%
2023/11/21	2	72.50	0	0.00	72.30	2	3,053	0.07%
2023/11/20	0	0.00	1	73.10	73.70	-1	3,179	-0.03%
2023/11/17	1	71.90	0	0.00	71.80	1	3,340	0.03%
2023/11/16	0.1	71.80	18	72.10	72.20	-17.9	3,367	-0.53%
2023/11/15	0.1	71.50	0	0.00	71.20	0.1	3,388	0.00%
2023/11/14	3	71.00	0	0.00	70.70	3	3,447	0.09%
2023/11/13	15	71.10	0	0.00	70.90	15	3,492	0.43%
2023/11/09	0	0.00	10	71.46	71.60	-10	3,568	-0.28%
2023/11/08	1	72.50	9	72.00	72.00	-8	3,596	-0.22%
2023/11/07	0	71.80	0	0.00	71.70	0	3,642	0.00%
2023/11/06	19.2	70.91	1	70.90	70.90	18.2	3,717	0.49%
2023/11/01	0	0.00	2	72.00	72.50	-2	4,028	-0.05%
2023/10/31	2	74.50	0	0.00	73.00	2	4,254	0.05%
2023/10/30	0	0.00	1	75.50	75.90	-1	4,406	-0.02%
2023/10/18	0.3	73.09	0	0.00	72.40	0.3	4,669	0.01%
2023/10/16	1	74.40	0	0.00	74.60	1	4,685	0.02%
2023/10/13	0	0.00	10	77.50	76.40	-10	4,739	-0.21%
2023/10/11	0.1	77.60	0	0.00	77.00	0.1	4,786	0.00%
2023/10/06	0	0.00	1	77.80	78.00	-1	4,903	-0.02%
2023/10/04	1	78.40	0	0.00	78.40	1	5,091	0.02%
2023/10/02	0	0.00	3	77.70	78.40	-3	5,091	-0.06%
2023/09/28	3.1	77.18	3	77.33	76.80	0.1	5,109	0.00%
2023/09/26	0.2	78.66	1	78.70	78.20	-0.9	5,091	-0.02%
2023/09/22	1.5	78.90	1	79.80	79.40	0.5	5,069	0.01%
2023/09/21	1	80.70	2	80.90	79.70	-1	5,054	-0.02%
2023/09/20	0	0.00	1	81.70	81.30	-1	5,044	-0.02%
2023/09/19	6	84.57	2	84.45	83.30	4	5,024	0.08%
2023/09/18	2	82.70	9.6	83.43	84.20	-7.6	4,951	-0.15%
2023/09/15	6.5	80.18	14	80.51	80.30	-7.5	4,802	-0.16%
2023/09/14	3	83.50	31	83.95	83.40	-28	4,636	-0.60%
2023/09/13	45	84.30	3	84.27	84.20	42	4,574	0.92%
2023/09/12	1	83.50	2	83.75	83.10	-1	4,376	-0.02%
2023/09/11	2	82.00	1	81.60	80.50	1	4,310	0.02%
2023/09/08	1	82.80	3.2	83.49	83.60	-2.2	4,249	-0.05%
2023/09/07	0	0.00	2	82.40	82.70	-2	4,186	-0.05%
2023/09/06	2	80.75	8	82.10	82.30	-6	4,134	-0.15%
2023/09/05	2	79.70	3	80.00	80.60	-1	4,061	-0.02%
2023/09/04	14.4	79.19	2	79.20	79.20	12.4	4,009	0.31%
2023/09/01	0	0.00	31	79.14	79.20	-31	3,973	-0.78%
2023/08/31	3	78.47	4	79.28	79.00	-1	3,974	-0.03%
2023/08/30	21	80.25	10	80.15	78.70	11	3,947	0.28%
2023/08/29	4.3	78.88	10	78.21	79.50	-5.7	3,747	-0.15%
2023/08/28	0	0.00	6	77.33	77.10	-6	3,621	-0.17%
2023/08/25	6	75.67	2	75.65	76.80	4	3,589	0.11%
2023/08/24	7	77.94	2	77.60	76.90	5	3,563	0.14%
2023/08/23	6	77.55	1	77.70	78.40	5	3,451	0.14%
2023/08/22	1	75.60	3	75.57	75.00	-2	3,289	-0.06%
2023/08/21	1	75.30	0	0.00	76.20	1	3,275	0.03%
2023/08/18	5	77.48	0	0.00	75.80	5	3,293	0.15%
2023/08/17	2	76.60	0	0.00	76.90	2	3,283	0.06%
2023/08/15	0	0.00	3	74.90	74.60	-3	3,237	-0.09%
2023/08/14	0	0.00	3	73.80	74.30	-3	3,235	-0.09%
2023/08/11	1	77.40	12	75.34	75.00	-11	3,223	-0.34%
2023/08/10	2	74.80	0	0.00	76.10	2	3,188	0.06%
2023/08/09	11	77.29	3	77.00	77.00	8	3,130	0.26%
2023/08/08	13.1	76.40	2	76.40	76.40	11.1	3,068	0.36%
2023/08/07	3	75.03	2	74.60	76.10	1	3,004	0.03%
2023/08/04	7	76.83	20	77.27	79.10	-13	2,844	-0.46%
2023/08/02	13.3	74.97	5	75.06	74.50	8.3	2,665	0.31%
2023/08/01	16	74.76	30.1	74.85	75.40	-14.1	2,543	-0.55%
2023/07/31	18	71.05	2	71.50	70.60	16	2,388	0.67%
2023/07/28	1	70.90	0	0.00	71.00	1	2,414	0.04%
2023/07/27	0.1	71.60	0	0.00	71.20	0.1	2,445	0.00%
2023/07/26	0	0.00	1	71.60	70.90	-1	2,520	-0.04%
2023/07/24	1	70.70	0	0.00	70.70	1	2,619	0.04%
2023/07/21	4	71.25	0	0.00	71.90	4	2,690	0.15%
2023/07/20	1	71.90	0	0.00	71.80	1	2,762	0.04%
2023/07/19	1	73.80	1	72.50	72.30	0	2,884	0.00%
2023/07/18	5	72.52	0	0.00	73.50	5	2,910	0.17%
2023/07/17	0.1	71.00	0	0.00	72.00	0.1	2,923	0.00%
2023/07/14	0.1	71.40	2	71.40	71.50	-1.9	2,985	-0.07%
2023/07/13	12	73.25	16	73.54	72.00	-4	3,164	-0.13%
2023/07/12	9.1	75.15	5	75.84	75.70	4.1	3,491	0.12%
2023/07/11	0.1	72.95	0	0.00	74.00	0.1	3,512	0.00%
2023/07/07	1	72.50	0	0.00	74.00	1	3,591	0.03%
2023/07/06	1	73.50	0	0.00	74.40	1	3,576	0.03%
2023/07/05	0	0.00	7	74.10	74.50	-7	3,547	-0.20%
2023/07/04	2	73.50	0	0.00	73.60	2	3,519	0.06%
2023/07/03	3	73.60	0	0.00	73.60	3	3,510	0.09%
2023/06/28	3	73.37	6	73.48	73.30	-3	3,535	-0.08%
2023/06/27	0	0.00	3	73.03	72.20	-3	3,528	-0.09%
2023/06/26	0	0.00	1	71.40	72.00	-1	3,506	-0.03%
2023/06/21	0	0.00	1	71.20	71.30	-1	3,512	-0.03%
2023/06/20	2.1	71.06	0	0.00	71.00	2.1	3,525	0.06%
2023/06/19	1	72.30	0	0.00	72.30	1	3,571	0.03%
2023/06/16	1	71.80	0	0.00	71.40	1	3,592	0.03%
2023/06/15	2.8	72.00	0	0.00	72.10	2.8	3,584	0.08%
2023/06/14	1.3	71.49	0	0.00	71.40	1.3	3,577	0.03%
2023/06/12	1.1	71.63	0	0.00	72.00	1.1	3,651	0.03%
2023/06/09	0.1	73.80	8	73.74	73.50	-7.9	3,653	-0.22%
2023/06/08	2.1	74.55	0	0.00	74.30	2.1	3,656	0.06%
2023/06/06	1	77.50	0	0.00	75.70	1	3,674	0.03%
2023/06/05	0	0.00	1	76.60	76.70	-1	3,661	-0.03%
2023/06/02	1	75.90	3	76.00	75.80	-2	3,664	-0.05%
2023/05/31	1	75.00	0	0.00	75.20	1	3,679	0.03%
2023/05/30	3	75.33	4	75.00	74.90	-1	3,668	-0.03%
2023/05/29	1	74.90	3	76.07	76.40	-2	3,654	-0.05%
2023/05/25	3	74.97	0	0.00	74.90	3	3,744	0.08%
2023/05/24	6	75.92	5	75.64	75.70	1	3,782	0.03%
2023/05/23	2	75.30	2	75.65	76.40	0	3,821	0.00%
2023/05/19	2.7	74.66	1	74.00	73.50	1.7	3,839	0.04%
2023/05/18	1	74.50	1	74.30	74.50	0	3,883	0.00%
2023/05/17	2	73.30	0	0.00	73.00	2	3,888	0.05%
2023/05/16	0	73.20	1	73.50	73.00	-1	3,888	-0.03%
2023/05/15	1	72.40	0	0.00	73.50	1	3,911	0.03%
2023/05/12	2	73.30	0.3	74.00	73.50	1.7	3,922	0.04%
2023/05/11	1.1	72.90	1	72.70	72.90	0.1	3,908	0.00%
2023/05/10	0	0.00	2.4	73.78	73.90	-2.4	3,922	-0.06%
2023/05/09	0.6	73.31	1	73.00	72.50	-0.4	3,903	-0.01%
2023/05/08	0	0.00	6	76.87	76.30	-6	3,844	-0.16%
2023/05/05	3	76.17	8	76.44	75.80	-5	3,849	-0.13%
2023/05/04	1.5	76.10	0.4	75.08	74.60	1.1	3,880	0.03%
2023/05/03	1	75.50	0	0.00	75.40	1	3,858	0.03%
2023/05/02	0	0.00	2	76.50	76.20	-2	3,855	-0.05%
2023/04/27	5	74.14	0	0.00	73.50	5	3,731	0.13%
2023/04/26	2	74.75	1.5	74.87	74.30	0.5	3,670	0.01%
2023/04/25	3.1	74.68	0	0.00	73.50	3.1	3,603	0.09%
2023/04/24	3	77.53	0.1	77.70	77.60	2.9	3,553	0.08%
2023/04/21	1	75.80	1	74.90	74.80	0	3,492	0.00%
2023/04/20	0.3	78.42	0	0.00	76.80	0.3	3,444	0.01%
2023/04/19	2.3	80.58	1	80.40	80.10	1.3	3,371	0.04%
2023/04/18	2	82.65	2	82.50	81.10	0	3,300	0.00%
2023/04/17	68.2	83.02	58	83.22	83.20	10.2	3,134	0.33%
2023/04/14	0	0.00	11	76.75	78.20	-11	2,689	-0.41%
2023/04/13	3	71.00	2	71.80	71.10	1	2,527	0.04%
2023/04/11	0	0.00	4	68.35	68.20	-4	2,491	-0.16%
2023/04/10	0	67.70	7	67.90	67.90	-7	2,526	-0.28%
2023/04/07	8	68.25	0	0.00	67.90	8	2,585	0.31%
2023/04/06	1	67.60	1	68.40	68.50	0	2,680	0.00%
2023/03/31	1	67.80	2	69.00	67.80	-1	2,721	-0.04%
2023/03/27	0	68.10	0	0.00	68.20	0	2,728	0.00%
2023/03/24	0	68.00	0	0.00	67.80	0	2,727	0.00%
2023/03/23	0.1	68.00	0	0.00	68.10	0.1	2,713	0.00%
2023/03/22	3	68.00	0	0.00	67.70	3	2,697	0.11%
2023/03/21	0	0.00	4	67.10	67.40	-4	2,636	-0.15%
2023/03/20	1	64.90	0	0.00	65.10	1	2,600	0.04%
2023/03/17	0	64.60	2	64.45	64.60	-2	2,596	-0.08%
2023/03/16	3	64.47	1	65.40	64.10	2	2,586	0.08%
2023/03/15	4	66.28	2	66.65	66.30	2	2,561	0.08%
2023/03/14	16	64.99	17	65.39	65.60	-1	2,520	-0.04%
2023/03/13	8	64.78	14	65.06	64.70	-6	2,518	-0.24%
2023/03/10	8	64.23	0	0.00	64.50	8	2,513	0.32%
2023/03/08	5	65.84	1	66.30	66.10	4	2,559	0.16%
2023/03/07	5	66.02	0	0.00	66.00	5	2,576	0.19%
2023/03/06	0	0.00	5	65.00	65.60	-5	2,577	-0.19%
2023/03/03	1	64.70	1	64.70	64.70	0	2,597	0.00%
2023/03/02	3	64.47	1	64.60	64.50	2	2,679	0.07%
2023/03/01	12	63.99	10	64.32	64.40	2	2,749	0.07%
2023/02/24	18	63.50	22	64.60	64.60	-4	2,764	-0.14%
2023/02/23	6	64.43	0	0.00	63.90	6	2,776	0.22%
2023/02/22	3	64.17	2	64.40	65.30	1	2,855	0.04%
2023/02/20	2	62.40	2	62.80	63.10	0	2,766	0.00%
2023/02/17	2	61.85	3	62.90	63.00	-1	2,746	-0.04%
2023/02/16	0	0.00	15	62.11	62.40	-15	2,719	-0.55%
2023/02/15	2	60.20	8	60.30	60.20	-6	2,676	-0.22%
2023/02/14	2	60.60	2	60.70	60.50	0	2,671	0.00%
2023/02/13	2	60.80	2	60.10	60.20	0	2,692	0.00%
2023/02/09	0	0.00	1	60.50	60.00	-1	2,765	-0.04%
2023/02/08	1	61.70	1	62.10	60.60	0	2,797	0.00%
2023/02/07	0	0.00	1	60.70	60.60	-1	2,890	-0.03%
2023/02/03	7	61.09	1	62.00	60.50	6	2,978	0.20%
2023/02/02	17	60.86	14	60.72	61.50	3	2,929	0.10%
2023/02/01	1	58.40	0	0.00	58.80	1	2,827	0.04%
2023/01/31	3	58.60	2	58.40	58.70	1	2,810	0.04%
2023/01/30	0	0.00	6	57.58	57.50	-6	2,780	-0.22%
2023/01/17	2	56.20	1	56.40	56.30	1	2,783	0.04%
2023/01/16	1	56.10	0	0.00	56.10	1	2,789	0.04%
2023/01/13	3	56.20	0	0.00	56.00	3	2,791	0.11%
2023/01/12	12	58.15	22	56.70	56.70	-10	2,790	-0.36%
2023/01/11	8	58.68	5	58.50	58.70	3	2,752	0.11%
2023/01/10	0	0.00	1	58.20	57.50	-1	2,684	-0.04%
2023/01/06	2	57.95	5	57.70	58.20	-3	2,668	-0.11%
2023/01/05	0	0.00	4	57.90	58.00	-4	2,665	-0.15%
2023/01/04	0	0.00	1	57.40	57.40	-1	2,636	-0.04%
2022/12/30	6	57.35	7	57.69	56.90	-1	2,621	-0.04%
2022/12/29	5	56.48	4	57.80	56.90	1	2,588	0.04%
2022/12/28	5	56.64	4	57.80	56.40	1	2,519	0.04%
2022/12/27	5	57.64	2	58.20	57.00	3	2,483	0.12%
2022/12/26	1	57.70	8	57.58	57.70	-7	2,430	-0.29%
2022/12/23	16	55.24	1	55.50	55.00	15	2,341	0.64%
2022/12/22	0	0.00	5	55.02	55.20	-5	2,307	-0.22%
2022/12/20	6	53.33	0	0.00	52.60	6	2,277	0.26%
2022/12/19	1	54.20	1	54.50	54.20	0	2,297	0.00%
2022/12/16	3	54.43	2	54.60	54.80	1	2,298	0.04%
2022/12/15	1	55.50	0	0.00	55.70	1	2,294	0.04%
2022/12/08	1	56.60	3	56.40	56.50	-2	2,310	-0.09%
2022/12/07	5	56.80	0	0.00	56.10	5	2,328	0.21%
2022/12/06	0	0.00	8	57.91	57.10	-8	2,392	-0.33%
2022/12/01	0	0.00	1	58.20	58.40	-1	2,362	-0.04%
2022/11/30	5	57.60	0	0.00	57.60	5	2,366	0.21%
2022/11/28	4	56.50	4	56.23	56.50	0	2,362	0.00%
2022/11/25	1	56.20	0	0.00	56.00	1	2,499	0.04%
2022/11/24	0	0.00	6	57.38	57.30	-6	2,477	-0.24%
2022/11/23	2	55.00	4	55.95	56.60	-2	2,415	-0.08%
2022/11/22	2	54.90	0	0.00	54.80	2	2,360	0.08%
2022/11/21	4	55.35	5	55.28	55.00	-1	2,335	-0.04%
2022/11/18	12	57.06	3	57.13	57.30	9	2,281	0.39%
2022/11/17	0	0.00	1	55.00	55.70	-1	2,147	-0.05%
2022/11/16	1	54.30	3	55.00	54.70	-2	2,166	-0.09%
2022/11/15	2	54.20	1	54.30	54.60	1	2,181	0.05%
2022/11/14	1	54.00	2	54.40	54.50	-1	2,205	-0.05%
2022/11/11	0	0.00	2	55.10	53.50	-2	2,253	-0.09%
2022/11/10	2	54.20	1	54.10	54.10	1	2,351	0.04%
2022/11/09	1	54.90	0	0.00	54.90	1	2,404	0.04%
2022/11/08	1	54.10	0	0.00	53.80	1	2,474	0.04%
2022/11/07	2	55.20	1	55.50	54.90	1	2,972	0.03%
2022/11/03	1	54.80	4	54.60	54.90	-3	3,056	-0.10%
2022/11/02	25	52.30	23	52.88	53.50	2	2,958	0.07%
2022/10/27	1	49.15	0	0.00	49.40	1	3,025	0.03%
2022/10/25	1	48.40	0	0.00	47.95	1	3,090	0.03%
2022/10/20	1	50.30	0	0.00	50.10	1	3,280	0.03%
2022/10/19	0	0.00	2	51.70	51.20	-2	3,389	-0.06%
2022/10/14	0	0.00	1	51.20	51.40	-1	3,582	-0.03%
2022/10/13	3	50.17	0	0.00	49.10	3	3,604	0.08%
2022/10/12	1	51.80	0	0.00	51.90	1	3,611	0.03%
2022/10/11	1	53.20	0	0.00	52.60	1	3,711	0.03%
2022/10/07	0	0.00	3	55.70	55.70	-3	3,750	-0.08%
2022/10/05	1	56.60	0	0.00	55.60	1	3,787	0.03%
2022/10/04	0	0.00	2	55.70	55.70	-2	3,790	-0.05%
2022/10/03	1	54.60	0	0.00	54.00	1	3,794	0.03%
2022/09/30	4	54.13	0	0.00	55.40	4	3,810	0.10%
2022/09/29	0	0.00	1	54.50	54.50	-1	3,819	-0.03%
2022/09/28	1	53.40	3	53.20	52.60	-2	3,822	-0.05%
2022/09/27	5	55.80	5	54.20	55.80	0	3,821	0.00%
2022/09/26	3	56.27	0	0.00	55.00	3	3,812	0.08%
2022/09/22	1	58.10	1	58.40	59.50	0	3,861	0.00%
2022/09/21	0	0.00	1	59.60	59.00	-1	3,920	-0.03%
2022/09/20	3	60.30	0	0.00	60.40	3	4,016	0.07%
2022/09/19	0	60.60	1	60.30	60.40	-1	4,084	-0.02%
2022/09/15	2	62.15	0	0.00	61.60	2	4,102	0.05%
2022/09/13	0	0.00	3	64.33	63.30	-3	4,083	-0.07%
2022/09/08	0	0.00	2	59.90	60.60	-2	3,995	-0.05%
2022/09/07	2	58.95	0	0.00	59.00	2	3,997	0.05%
2022/09/06	1	62.10	7	60.66	60.30	-6	3,989	-0.15%
2022/09/02	6	62.60	7	62.29	62.00	-1	3,947	-0.03%
2022/09/01	8	65.35	2	65.00	63.70	6	3,891	0.15%
2022/08/30	2	61.80	2	61.90	61.80	0	3,712	0.00%
2022/08/29	3	59.90	0	0.00	60.20	3	3,680	0.08%
2022/08/26	0	0.00	3	63.10	62.30	-3	3,663	-0.08%
2022/08/23	2	62.35	19	62.02	62.00	-17	3,637	-0.47%
2022/08/22	18	64.44	0	0.00	64.00	18	3,585	0.50%
2022/08/19	1	65.60	4	64.50	65.10	-3	3,555	-0.08%
2022/08/18	2	65.30	0	0.00	65.10	2	3,513	0.06%
2022/08/17	4	66.68	41	66.79	66.80	-37	3,442	-1.07%
2022/08/16	3	65.17	4.3	65.00	65.00	-1.3	3,311	-0.04%
2022/08/15	19	64.38	1	63.90	65.10	18	3,231	0.56%
2022/08/12	27.3	64.90	29	65.14	65.50	-1.7	3,121	-0.05%
2022/08/11	0	0.00	1	63.90	63.90	-1	2,580	-0.04%
2022/08/10	1	55.50	7	57.94	58.10	-6	2,495	-0.24%
2022/08/09	1	54.60	1	54.70	54.60	0	2,379	0.00%
2022/08/08	29	53.77	0	0.00	53.60	29	2,361	1.23%
2022/08/05	6	54.60	27	54.91	55.10	-21	2,345	-0.90%
2022/08/04	0	0.00	8	53.21	54.40	-8	2,299	-0.35%
2022/08/03	11	53.32	0	0.00	53.40	11	2,253	0.49%
2022/08/02	21	53.27	2	52.80	53.30	19	2,222	0.85%
2022/07/29	0	0.00	6	53.82	53.80	-6	2,164	-0.28%
2022/07/27	10	53.56	8	54.24	52.60	2	2,074	0.10%
2022/07/26	18	56.71	4	56.78	56.50	14	1,974	0.71%
2022/07/25	2	55.20	0	0.00	55.20	2	1,858	0.11%
2022/07/22	2	56.80	3	57.10	55.90	-1	1,818	-0.05%
2022/07/21	4	56.28	7	55.67	56.40	-3	1,747	-0.17%
2022/07/20	1	53.20	2	53.80	53.20	-1	1,662	-0.06%
2022/07/19	1	54.80	0	0.00	53.90	1	1,644	0.06%
2022/07/18	1	55.30	0	0.00	55.00	1	1,635	0.06%
2022/07/15	0	0.00	2	52.05	53.30	-2	1,522	-0.13%
2022/07/14	0	0.00	1	50.60	50.70	-1	1,465	-0.07%
2022/07/13	2	48.88	5	49.45	49.05	-3	1,443	-0.21%
2022/07/12	5	48.32	0	0.00	47.80	5	1,429	0.35%
2022/07/11	1	50.10	0	0.00	49.75	1	1,425	0.07%
2022/07/08	0.5	49.70	0	0.00	50.20	0.5	1,419	0.04%
2022/07/07	0.5	49.65	11	49.35	49.85	-10.5	1,393	-0.75%
2022/07/06	0.2	48.87	0	0.00	47.95	0.2	1,376	0.01%
2022/07/05	13	48.15	0	0.00	48.65	13	1,371	0.95%
2022/07/04	1	46.80	1	47.15	47.45	0	1,361	0.00%
2022/07/01	7	48.71	1	49.60	47.05	6	1,356	0.44%
2022/06/30	2	50.10	40	49.80	50.20	-38	1,309	-2.90%
2022/06/29	42	51.84	0	0.00	51.50	42	1,273	3.30%
2022/06/28	2	55.65	0	0.00	55.70	2	1,206	0.17%
2022/06/27	0	0.00	4	55.38	57.30	-4	1,099	-0.36%
2022/06/22	0	0.00	1	54.30	51.30	-1	1,005	-0.10%
2022/06/21	2	52.95	0	0.00	53.30	2	1,000	0.20%
2022/06/17	2.1	53.86	5	54.30	54.80	-2.9	988	-0.30%
2022/06/16	4	56.15	0	0.00	55.60	4	980	0.41%
2022/06/15	5	58.54	3	58.30	57.20	2	971	0.21%
2022/06/14	4	58.18	4.5	58.44	58.70	-0.5	964	-0.05%
2022/06/13	0	0.00	10	56.90	57.30	-10	955	-1.05%
2022/06/10	1	56.80	0	0.00	57.70	1	946	0.11%
2022/06/09	0.5	56.80	0	0.00	56.70	0.5	933	0.05%
2022/06/08	0.1	56.70	0	0.00	56.30	0.1	927	0.01%
2022/06/07	1.1	56.51	0	0.00	56.70	1.1	933	0.11%
2022/06/06	2.1	57.00	0	0.00	56.70	2.1	941	0.22%
2022/06/02	3	57.67	2	57.80	57.80	1	943	0.11%
2022/06/01	5	57.08	0	0.00	57.20	5	957	0.52%
2022/05/20	0	0.00	1	56.40	56.00	-1	1,057	-0.09%
2022/05/19	1	55.00	0	0.00	56.20	1	1,069	0.09%
2022/05/18	1	56.00	0	0.00	56.00	1	1,070	0.09%
2022/05/17	0	0.00	1	56.90	56.50	-1	1,093	-0.09%
2022/05/11	2	54.90	0	0.00	54.60	2	1,175	0.17%
2022/05/09	1	55.30	0	0.00	55.10	1	1,187	0.08%
2022/05/06	2	56.50	0	0.00	56.90	2	1,188	0.17%
2022/05/05	0	0.00	3	58.63	58.50	-3	1,198	-0.25%
2022/05/04	1	57.90	0	0.00	58.00	1	1,214	0.08%
2022/05/03	2	59.30	0	0.00	57.60	2	1,259	0.16%
2022/04/26	0	0.00	12	58.80	58.80	-12	1,401	-0.86%
2022/04/25	3	58.80	3	59.20	59.20	0	1,473	0.00%
2022/04/22	10	62.31	0	0.00	60.70	10	1,474	0.68%
2022/04/21	2	63.30	0	0.00	63.40	2	1,509	0.13%
2022/04/15	1	64.40	1	64.90	63.80	0	1,997	0.00%
2022/04/14	1	66.20	0	0.00	65.00	1	2,085	0.05%
2022/04/13	1	66.00	0	0.00	66.20	1	2,143	0.05%
2022/04/12	0	0.00	0	65.90	65.70	0	2,192	0.00%
2022/04/08	0	0.00	4	66.80	67.50	-4	2,437	-0.16%
2022/03/25	1	72.10	0	0.00	71.60	1	3,206	0.03%
2022/03/24	4	73.60	3	73.63	73.60	1	3,259	0.03%
2022/03/21	3	72.90	1	73.30	72.20	2	3,856	0.05%
2022/03/09	0	0.00	1	70.00	69.50	-1	4,462	-0.02%
2022/03/08	1	69.00	4	68.40	69.10	-3	4,555	-0.07%
2022/02/22	3	71.90	1	71.90	71.10	2	5,687	0.04%
2022/02/18	0	0.00	5	73.56	74.50	-5	6,310	-0.08%
2022/02/17	2	74.25	6	73.92	74.20	-4	6,933	-0.06%
2022/02/16	8	74.00	1	74.20	73.90	7	7,233	0.10%
2022/02/15	1	73.40	0	0.00	71.40	1	7,681	0.01%
2022/02/14	1	72.10	1	71.70	71.90	0	8,460	0.00%
2022/02/11	2	74.15	18	74.00	74.00	-16	8,654	-0.18%
2022/02/10	19	76.31	1	75.80	75.30	18	8,734	0.21%
2022/02/09	3	76.80	0	0.00	76.30	3	8,842	0.03%
2022/02/08	0	0.00	1	76.20	75.20	-1	8,942	-0.01%
2022/01/26	1.3	74.76	1	74.10	74.70	0.3	9,376	0.00%
2022/01/25	3	75.00	0	0.00	73.30	3	9,716	0.03%
2022/01/21	1	77.90	15	76.80	76.80	-14	9,972	-0.14%
2022/01/20	0	0.00	1	82.00	81.50	-1	9,900	-0.01%
2022/01/19	1	81.20	1	81.90	81.00	0	9,942	0.00%
2022/01/17	4	83.78	1	84.00	84.00	3	9,991	0.03%
2022/01/13	0	0.00	1	85.90	85.90	-1	10,352	-0.01%
2022/01/12	4	85.10	1	85.00	85.60	3	10,330	0.03%
2022/01/11	0	0.00	6	86.78	86.10	-6	10,193	-0.06%
2022/01/10	3	84.57	2	84.80	84.40	1	10,035	0.01%
2022/01/07	2	83.50	2	82.10	83.10	0	9,874	0.00%
2022/01/06	0	0.00	2	83.50	83.60	-2	9,780	-0.02%
2022/01/05	3	84.40	3.6	84.20	84.40	-0.6	9,717	-0.01%
2022/01/04	19.1	84.81	1	86.00	84.60	18.1	9,662	0.19%
2022/01/03	5	88.48	3	88.73	87.90	2	9,560	0.02%
2021/12/30	8	91.11	8	90.69	92.40	0	9,393	0.00%
2021/12/29	4	87.38	3	86.83	87.60	1	9,013	0.01%
2021/12/28	3	86.13	7	85.94	85.90	-4	8,933	-0.04%
2021/12/27	2	86.00	3	85.33	85.20	-1	8,852	-0.01%
2021/12/24	1	84.10	0.1	83.90	83.80	1	8,773	0.01%
2021/12/23	1	84.70	2	84.30	84.90	-1	8,733	-0.01%
2021/12/22	0	0.00	3	84.50	83.30	-3	8,689	-0.03%
2021/12/21	4.1	82.96	2	81.90	83.60	2.1	8,612	0.02%
2021/12/20	3	83.00	4	83.85	82.10	-1	8,570	-0.01%
2021/12/17	17	84.21	13	84.66	84.00	4	8,495	0.05%
2021/12/16	13	86.43	19	86.68	89.10	-6	8,276	-0.07%
2021/12/15	2	80.90	0	0.00	81.00	2	7,950	0.03%
2021/12/14	2	79.80	2	79.50	79.80	0	7,885	0.00%
2021/12/13	0	0.00	2	81.80	81.70	-2	7,829	-0.03%
2021/12/10	3	81.97	1	82.10	81.70	2	7,799	0.03%
2021/12/09	8	82.90	3	82.00	81.60	5	7,761	0.06%
2021/12/08	2	82.70	2	82.35	81.40	0	7,702	0.00%
2021/12/07	4	84.95	7	84.87	83.20	-3	7,631	-0.04%
2021/12/06	7	84.90	3	84.57	85.30	4	7,499	0.05%
2021/12/03	5	84.10	4	83.68	84.00	1	7,390	0.01%
2021/12/02	6	83.00	4	82.28	80.70	2	7,226	0.03%
2021/12/01	3	81.77	3	83.17	83.70	0	7,119	0.00%
2021/11/30	6	83.00	3	84.17	79.50	3	6,996	0.04%
2021/11/29	0	0.00	6	77.38	78.80	-6	6,863	-0.09%
2021/11/26	2	82.85	7	82.24	83.20	-5	6,723	-0.07%
2021/11/25	15	85.87	10	85.18	82.30	5	6,645	0.08%
2021/11/24	1	83.40	1	83.80	84.00	0	6,520	0.00%
2021/11/23	12	84.73	67	85.16	82.40	-55	6,430	-0.86%
2021/11/22	15	89.55	14	89.10	88.40	1	6,231	0.02%
2021/11/19	8	89.40	16	88.64	90.50	-8	6,131	-0.13%
2021/11/18	25	90.54	51	90.76	89.10	-26	5,853	-0.44%
2021/11/17	49	91.80	36	91.15	89.90	13	5,612	0.23%
2021/11/16	82	89.01	48	88.10	86.40	34	5,198	0.65%
2021/11/15	7	87.51	156.1	90.81	90.90	-149.1	4,581	-3.25%	大賣/鉅額交易
2021/11/12	96	81.74	87.1	80.09	82.70	8.9	4,257	0.21%
2021/11/11	132	77.74	61	77.50	75.20	71	3,776	1.88%	大買/
2021/11/10	53	70.43	39.5	73.11	75.10	13.5	2,982	0.45%
2021/11/09	12	67.66	18.2	68.00	68.30	-6.2	2,745	-0.23%
2021/11/08	9	67.51	4	67.55	68.00	5	2,639	0.19%
2021/11/05	10	67.25	69	67.10	67.60	-59	2,524	-2.34%
2021/11/04	3	67.10	21	67.59	66.40	-18	2,414	-0.75%
2021/11/03	31	68.00	36	68.09	67.50	-5	2,274	-0.22%
2021/11/02	95	65.16	21	65.56	66.00	74	1,957	3.78%
2021/11/01	118	61.56	35.1	61.17	63.10	82.9	1,598	5.18%	大買/
2021/10/29	7	57.71	54	57.44	57.40	-47	1,339	-3.51%
2021/10/28	1	55.20	0	0.00	55.10	1	1,275	0.08%
2021/10/27	10	55.02	7	54.99	54.80	3	1,276	0.24%
2021/10/26	59	55.80	3	55.47	55.10	56	1,303	4.30%
2021/10/25	4.1	56.80	7	57.13	56.20	-3	1,257	-0.23%
2021/10/22	48.1	59.94	35	58.33	58.20	13.1	1,205	1.08%
2021/10/20	0	0.00	1	55.50	55.40	-1	822	-0.12%
2021/10/05	0	0.00	3	53.00	53.90	-3	895	-0.34%
2021/09/23	0	0.00	1	54.20	54.00	-1	962	-0.10%
2021/09/08	1	53.50	0	0.00	53.50	1	1,087	0.09%
2021/09/01	1	54.80	0	0.00	55.30	1	1,339	0.07%
2021/08/26	0	0.00	2	55.00	54.90	-2	1,703	-0.12%
2021/08/25	0	0.00	8	55.30	55.30	-8	1,721	-0.46%
2021/08/13	0	0.00	1	54.20	54.10	-1	1,756	-0.06%
2021/08/11	0	0.00	2	54.65	54.60	-2	1,769	-0.11%
2021/08/05	0	0.00	1	54.20	54.70	-1	1,862	-0.05%
2021/08/04	1	54.60	0	0.00	54.30	1	1,922	0.05%
2021/08/02	0	0.00	1	54.80	55.00	-1	1,964	-0.05%
2021/07/30	4	54.63	1	56.00	55.10	3	1,962	0.15%
2021/07/29	1	60.80	0	0.00	60.80	1	1,901	0.05%
2021/07/28	4	60.00	0	0.00	60.50	4	1,893	0.21%
2021/07/27	0	0.00	9	62.62	61.90	-9	1,948	-0.46%
2021/07/21	2	60.10	0	0.00	60.10	2	2,065	0.10%
2021/07/20	1	60.60	7	60.80	60.80	-6	2,087	-0.29%
2021/07/16	0	0.00	1	61.40	61.70	-1	2,237	-0.04%
2021/07/13	0	0.00	5	60.26	60.10	-5	2,416	-0.21%
2021/07/08	0	0.00	1	59.90	59.90	-1	2,534	-0.04%
2021/07/05	1	60.30	0	0.00	60.60	1	2,758	0.04%
2021/06/30	3	60.57	1	61.30	61.30	2	2,929	0.07%
2021/06/28	0	0.00	6	59.82	59.90	-6	3,037	-0.20%
2021/06/24	1	60.80	0	0.00	60.60	1	3,189	0.03%
2021/06/21	2	60.40	0	0.00	60.90	2	3,369	0.06%
2021/06/11	1	62.00	18.3	63.32	62.00	-17.3	3,979	-0.43%
2021/06/10	5	64.00	10	62.80	64.60	-5	4,105	-0.12%
2021/06/09	2	64.40	3.2	64.29	63.00	-1.2	4,101	-0.03%
2021/06/08	7	64.04	6	63.85	63.10	1	4,059	0.02%
2021/06/07	0	0.00	2	61.70	62.50	-2	3,957	-0.05%
2021/06/04	28.3	62.13	11	60.24	61.60	17.3	3,917	0.44%
2021/06/03	0	0.00	3	59.93	60.00	-3	3,850	-0.08%
2021/05/28	0	0.00	1	58.10	57.70	-1	3,963	-0.03%
2021/05/26	1	57.70	0	0.00	57.70	1	4,183	0.02%
2021/05/20	0	0.00	1	56.10	55.50	-1	4,991	-0.02%
2021/05/19	2	55.75	0	0.00	55.60	2	5,228	0.04%
2021/05/18	3	55.23	1	56.00	56.20	2	5,599	0.04%
2021/05/17	8	53.23	9	53.40	53.00	-1	6,002	-0.02%
2021/05/14	2	56.00	0	0.00	55.80	2	6,128	0.03%
2021/05/12	1	54.40	6	55.70	54.40	-5	6,498	-0.08%
2021/05/11	2	57.35	1	58.30	57.60	1	6,535	0.02%
2021/05/10	1	59.30	0	0.00	59.90	1	6,531	0.02%
2021/05/07	0	0.00	5	59.88	59.90	-5	6,536	-0.08%
2021/05/05	1	59.70	4	59.80	58.80	-3	6,574	-0.05%
2021/05/04	3	58.00	9.9	58.17	59.30	-6.9	6,600	-0.10%
2021/05/03	3	60.50	2	60.90	60.10	1	6,586	0.02%
2021/04/29	2	61.80	0	0.00	61.30	2	6,599	0.03%
2021/04/28	4	62.50	0	0.00	61.70	4	6,830	0.06%
2021/04/27	0	0.00	4	61.75	61.30	-4	6,859	-0.06%
2021/04/26	4	61.10	0	0.00	61.30	4	6,834	0.06%
2021/04/23	2	60.00	0	0.00	60.00	2	6,828	0.03%
2021/04/22	3	60.70	13	60.45	59.00	-10	6,823	-0.15%
2021/04/21	4	62.35	2	62.00	62.50	2	6,731	0.03%
2021/04/19	4	61.10	2.5	61.98	62.70	1.5	6,709	0.02%
2021/04/15	0	0.00	4	58.70	58.80	-4	6,635	-0.06%
2021/04/14	0	0.00	2	58.20	58.00	-2	6,661	-0.03%
2021/04/13	3	59.00	3	60.13	58.50	0	6,655	0.00%
2021/04/12	0	0.00	1	59.00	59.00	-1	6,617	-0.02%
2021/04/09	0.3	59.05	3	59.23	58.80	-2.7	6,653	-0.04%
2021/04/08	0	0.00	4	59.30	59.50	-4	6,822	-0.06%
2021/04/07	2	58.50	1.5	58.90	58.60	0.5	7,092	0.01%
2021/04/06	2	58.00	3	58.30	58.10	-1	7,458	-0.01%
2021/03/31	4	56.75	2	56.50	57.00	2	7,415	0.03%
2021/03/30	2	56.60	0	0.00	56.60	2	7,337	0.03%
2021/03/29	6	55.00	8	55.81	55.90	-2	7,253	-0.03%
2021/03/26	1	54.50	3	55.33	54.70	-2	7,163	-0.03%
2021/03/25	0	0.00	7	54.66	54.80	-7	7,110	-0.10%
2021/03/24	0	0.00	7	54.93	54.90	-7	7,048	-0.10%
2021/03/23	0	0.00	4	54.85	54.70	-4	7,012	-0.06%
2021/03/22	5	54.80	1	55.00	54.70	4	6,959	0.06%
2021/03/19	2	54.15	5	54.56	54.30	-3	6,920	-0.04%
2021/03/18	6	54.70	10	54.85	54.60	-4	6,857	-0.06%
2021/03/17	44.5	54.75	40	54.86	54.80	4.5	6,764	0.07%
2021/03/16	7	53.96	12	54.00	54.00	-5	6,354	-0.08%
2021/03/15	7	48.61	0	0.00	49.10	7	6,194	0.11%
2021/03/12	3	47.67	0	0.00	48.15	3	6,172	0.05%
2021/03/11	2	48.13	4	48.24	48.15	-2	6,198	-0.03%
2021/03/10	0	0.00	2	47.43	48.00	-2	6,193	-0.03%
2021/03/09	3	45.87	2	46.15	46.20	1	6,185	0.02%
2021/03/08	2	47.40	2	47.18	46.20	0	6,177	0.00%
2021/03/05	0	0.00	4	47.00	47.00	-4	6,169	-0.06%
2021/03/04	3	47.77	4	47.65	47.65	-1	6,181	-0.02%
2021/03/02	1	48.20	4	48.54	48.50	-3	6,083	-0.05%
2021/02/26	3	46.58	4	46.54	48.00	-1	5,980	-0.02%
2021/02/25	2	47.15	1	47.50	46.80	1	5,904	0.02%
2021/02/24	8	47.72	3	47.57	46.50	5	5,856	0.09%
2021/02/23	6	49.73	1	49.90	49.15	5	5,635	0.09%
2021/02/22	1	51.20	2	50.10	51.20	-1	5,412	-0.02%
2021/02/19	0	0.00	1	48.60	49.00	-1	5,121	-0.02%
2021/02/18	10	49.80	21	48.10	50.50	-11	4,901	-0.22%
2021/02/17	0	0.00	13	45.24	47.30	-13	4,545	-0.29%
2021/02/05	3	43.40	9	42.73	43.00	-6	4,146	-0.14%
2021/02/04	5	41.55	7	42.09	42.50	-2	3,994	-0.05%
2021/02/03	10	42.30	20.6	42.09	41.30	-10.6	3,872	-0.27%
2021/02/02	3	40.45	9	40.51	40.25	-6	3,571	-0.17%
2021/02/01	3	38.47	3	39.63	39.70	0	3,488	0.00%
2021/01/29	9	39.10	0	0.00	38.65	9	3,457	0.26%
2021/01/28	1	40.20	2	39.63	39.60	-1	3,450	-0.03%
2021/01/27	0	0.00	2	39.95	39.95	-2	3,433	-0.06%
2021/01/26	0	0.00	14	40.03	39.85	-14	3,405	-0.41%
2021/01/25	2	39.23	22	40.08	40.10	-20	3,363	-0.59%
2021/01/22	17	39.53	0	0.00	39.45	17	3,313	0.51%
2021/01/21	16	40.13	21	39.90	39.60	-5	3,266	-0.15%
2021/01/20	8	38.86	13	39.05	39.00	-5	3,038	-0.16%
2021/01/19	2	38.30	0	0.00	38.35	2	3,057	0.07%
2021/01/18	9	37.82	10	37.50	37.85	-1	3,062	-0.03%
2021/01/15	3	38.53	0	0.00	38.30	3	3,042	0.10%
2021/01/14	1	38.45	1	39.20	39.30	0	3,006	0.00%
2021/01/13	0	0.00	20	38.45	38.35	-20	2,981	-0.67%
2021/01/12	12	38.59	5	38.65	38.20	7	2,958	0.24%
2021/01/11	1	38.95	2	38.95	39.20	-1	2,924	-0.03%
2021/01/08	8	39.18	0	0.00	38.80	8	2,893	0.28%
2021/01/07	0	0.00	2	39.00	39.55	-2	2,853	-0.07%
2021/01/06	16	39.77	13	39.29	39.15	3	2,805	0.11%
2021/01/05	11	39.99	9	40.71	39.80	2	2,753	0.07%
2021/01/04	43	40.27	27	40.37	40.40	16	2,681	0.60%
2020/12/31	51	41.10	26	41.58	40.55	25	2,615	0.96%
2020/12/30	13	40.46	27	40.70	40.95	-14	2,367	-0.59%
2020/12/29	17	39.02	97	38.69	40.20	-80	2,034	-3.93%
2020/12/28	10	36.84	18	36.91	37.20	-8	1,612	-0.50%
2020/12/25	4	35.78	1	35.70	35.85	3	1,539	0.19%
2020/12/24	1	35.40	0	0.00	35.40	1	1,535	0.07%
2020/12/23	4	35.44	0	0.00	35.40	4	1,534	0.26%
2020/12/22	2	35.25	3	35.53	35.25	-1	1,543	-0.06%
2020/12/21	6	35.51	0	0.00	35.55	6	1,547	0.39%
2020/12/18	7	35.81	0	0.00	35.95	7	1,531	0.46%
2020/12/17	3	36.00	0	0.00	36.00	3	1,527	0.20%
2020/12/16	1	36.30	0	0.00	36.40	1	1,530	0.07%
2020/12/15	1	36.20	11	36.44	36.20	-10	1,529	-0.65%
2020/12/14	3	35.88	2	35.88	35.85	1	1,505	0.07%
2020/12/11	5	35.46	0	0.00	35.50	5	1,506	0.33%
2020/12/10	11	36.11	0	0.00	36.05	11	1,498	0.73%
2020/12/09	0	0.00	2	36.70	36.75	-2	1,475	-0.14%
2020/12/08	3	36.80	2	37.03	36.35	1	1,475	0.07%
2020/12/07	5	36.83	3	37.27	36.80	2	1,451	0.14%
2020/12/04	2	36.25	5	36.39	36.50	-3	1,406	-0.21%
2020/12/03	2	36.00	2	35.95	36.05	0	1,380	0.00%
2020/12/02	0	0.00	3	36.00	35.90	-3	1,364	-0.22%
2020/12/01	2	35.10	7	35.21	35.75	-5	1,354	-0.37%
2020/11/30	4	35.24	6	35.72	35.10	-2	1,455	-0.14%
2020/11/27	0	0.00	1	35.35	35.40	-1	1,435	-0.07%
2020/11/25	3	35.05	7	35.01	34.85	-4	1,466	-0.27%
2020/11/24	7	35.05	0	0.00	35.00	7	1,506	0.46%
2020/11/23	0	0.00	1	35.40	35.30	-1	1,517	-0.07%
2020/11/20	0	0.00	1	34.95	34.95	-1	1,575	-0.06%
2020/11/19	3	34.55	0	0.00	34.50	3	1,619	0.19%
2020/11/18	1	34.60	1	34.70	34.65	0	1,598	0.00%
2020/11/17	3	34.37	2	34.75	34.35	1	1,620	0.06%
2020/11/13	2	34.90	1	35.00	34.80	1	1,635	0.06%
2020/11/10	2	34.45	0	0.00	34.50	2	1,716	0.12%
2020/11/09	1	34.90	0	0.00	34.80	1	1,712	0.06%
2020/11/05	0	0.00	1	34.80	34.60	-1	1,705	-0.06%
2020/11/04	0	0.00	4	34.45	34.60	-4	1,700	-0.24%
2020/11/03	3	34.08	0	0.00	34.00	3	1,696	0.18%
2020/11/02	3	33.90	0	0.00	33.90	3	1,722	0.17%
2020/10/30	4	34.31	0	0.00	34.20	4	1,734	0.23%
2020/10/28	8	34.63	7	34.62	34.75	1	1,773	0.06%
2020/10/27	4	34.36	5	34.91	34.15	-1	1,833	-0.05%
2020/10/21	3	34.10	5	34.10	33.85	-2	1,936	-0.10%
2020/10/14	2	34.30	1	34.20	34.20	1	1,945	0.05%
2020/10/13	0	0.00	3	33.75	34.35	-3	1,958	-0.15%
2020/10/12	7	33.25	0	0.00	33.15	7	1,953	0.36%
2020/10/07	0	0.00	1	33.80	33.70	-1	2,000	-0.05%
2020/10/06	3	33.70	8	33.70	33.70	-5	2,083	-0.24%
2020/09/30	4	33.40	0	0.00	33.40	4	2,103	0.19%
2020/09/28	5	33.40	5	33.30	33.45	0	2,133	0.00%
2020/09/25	17	33.18	0	0.00	33.05	17	2,165	0.79%
2020/09/24	3	33.65	1	33.70	33.50	2	2,195	0.09%
2020/09/23	3	34.07	2	34.33	34.10	1	2,217	0.05%
2020/09/22	3	34.35	0	0.00	34.35	3	2,224	0.13%
2020/09/21	2	34.95	0	0.00	34.75	2	2,229	0.09%
2020/09/14	0	0.00	1	34.85	35.00	-1	2,210	-0.05%
2020/09/11	1	34.60	0	0.00	34.50	1	2,205	0.05%
2020/09/10	3	35.05	1	35.45	35.05	2	2,186	0.09%
2020/09/09	4	35.00	0	0.00	35.20	4	2,179	0.18%
2020/09/08	2	35.60	0	0.00	35.55	2	2,171	0.09%
2020/09/07	2	36.05	0	0.00	35.85	2	2,165	0.09%
2020/09/04	3	35.87	0	0.00	36.05	3	2,162	0.14%
2020/09/03	1	36.70	9	36.99	36.55	-8	2,150	-0.37%
2020/09/02	0	0.00	3	35.70	35.85	-3	2,033	-0.15%
2020/09/01	5	35.37	0	0.00	35.55	5	2,027	0.25%
2020/08/31	5	35.87	0	0.00	35.05	5	2,027	0.25%
2020/08/28	1	36.75	2	36.75	36.50	-1	1,994	-0.05%
2020/08/27	1	36.15	4	36.44	36.75	-3	1,947	-0.15%
2020/08/26	5	36.71	5	36.78	36.75	0	1,905	0.00%
2020/08/25	3	35.25	3	35.75	36.40	0	1,813	0.00%
2020/08/24	2	34.98	0	0.00	35.05	2	1,769	0.11%
2020/08/21	0	0.00	3	34.90	34.90	-3	1,763	-0.17%
2020/08/20	7.2	34.19	5	33.85	33.50	2.2	1,748	0.13%
2020/08/19	4	35.50	1	35.75	35.25	3	1,713	0.18%
2020/08/18	4	35.58	2	35.60	35.60	2	1,687	0.12%
2020/08/17	4	36.15	3	36.47	35.95	1	1,665	0.06%
2020/08/14	0	0.00	4	35.89	36.05	-4	1,618	-0.25%
2020/08/12	3	34.58	0	0.00	34.70	3	1,576	0.19%
2020/08/10	1	35.30	0	0.00	35.00	1	1,566	0.06%
2020/08/07	1	35.50	1	35.60	35.50	0	1,559	0.00%
2020/08/04	1	35.55	2	36.10	35.35	-1	1,509	-0.07%
2020/08/03	1	36.00	0	0.00	35.70	1	1,485	0.07%
2020/07/31	2	35.70	7	35.79	35.55	-5	1,446	-0.35%
2020/07/30	6	34.50	3	34.95	34.70	3	1,360	0.22%
2020/07/29	2	33.93	5	33.99	34.30	-3	1,251	-0.24%
2020/07/22	8	31.80	0	0.00	31.80	8	1,231	0.65%
2020/07/14	5	35.18	12	34.65	34.75	-7	1,221	-0.57%
2020/07/13	1	35.40	2	34.85	35.30	-1	1,207	-0.08%
2020/07/09	0	0.00	8	34.08	34.15	-8	1,156	-0.69%
2020/07/07	11	34.30	5	34.30	34.00	6	1,158	0.52%
2020/07/06	0	0.00	5	34.35	34.40	-5	1,155	-0.43%
2020/07/03	2	33.48	2	33.65	34.15	0	1,138	0.00%
2020/07/02	5	33.20	0	0.00	33.20	5	1,120	0.45%
2020/07/01	2	32.20	0	0.00	32.20	2	1,097	0.18%
2020/06/12	2	31.25	0	0.00	31.70	2	1,178	0.17%
2020/06/10	1	32.25	0	0.00	32.40	1	1,192	0.08%
2020/06/05	1	32.00	0	0.00	32.05	1	1,261	0.08%
2020/06/04	1	31.85	0	0.00	31.95	1	1,259	0.08%
2020/06/01	0	0.00	1	31.60	31.70	-1	1,254	-0.08%
2020/05/29	1	31.20	0	0.00	31.00	1	1,259	0.08%
2020/05/22	1	31.20	0	0.00	31.05	1	1,289	0.08%
2020/05/19	0	0.00	1	30.90	30.80	-1	1,281	-0.08%
2020/05/15	3	30.75	0	0.00	30.80	3	1,291	0.23%
2020/05/14	1	31.45	1	31.00	31.00	0	1,285	0.00%
2020/05/11	1	31.90	1	31.95	31.90	0	1,289	0.00%
2020/05/08	8	31.88	2	31.93	31.70	6	1,275	0.47%
2020/05/07	0	0.00	1	31.80	31.80	-1	1,268	-0.08%
2020/05/06	0	0.00	2	31.50	31.20	-2	1,261	-0.16%
2020/05/04	2	31.30	0	0.00	31.20	2	1,253	0.16%
2020/04/30	0	0.00	2	32.20	32.00	-2	1,244	-0.16%
2020/04/29	1	32.30	3	32.18	32.30	-2	1,221	-0.16%
2020/04/28	3	33.13	0	0.00	32.85	3	1,204	0.25%
2020/04/27	0	0.00	1	32.40	32.30	-1	1,217	-0.08%
2020/04/24	3	32.05	0	0.00	31.95	3	1,213	0.25%
2020/04/22	0	0.00	1	30.85	30.90	-1	1,184	-0.08%
2020/04/21	1	30.65	0	0.00	30.80	1	1,178	0.08%
2020/04/15	4	30.63	37	31.15	31.20	-33	1,125	-2.93%
2020/04/14	2	30.78	0	0.00	31.20	2	1,121	0.18%
2020/04/13	13	30.54	0	0.00	30.90	13	1,097	1.18%
2020/04/10	3	30.87	7	31.26	31.00	-4	1,086	-0.37%
2020/04/09	3	30.53	0	0.00	31.00	3	1,088	0.28%
2020/04/07	0	0.00	20	29.37	29.45	-20	1,054	-1.90%
2020/03/27	35	28.70	13	29.11	28.55	22	995	2.21%
2020/03/26	20	28.60	23	28.95	28.60	-3	981	-0.31%
2020/03/25	2	28.68	35	29.11	28.95	-33	979	-3.37%
2020/03/24	65	28.47	10	28.80	28.20	55	969	5.67%
2020/03/23	0	0.00	2	27.95	27.90	-2	965	-0.21%
2020/03/20	4	28.13	5	29.00	28.70	-1	965	-0.10%
2020/03/19	32	27.48	0	0.00	26.45	32	947	3.38%
2020/03/18	0	0.00	1	29.50	29.20	-1	929	-0.11%
2020/03/17	2	28.65	0	0.00	29.15	2	911	0.22%
2020/03/16	2	29.75	1	29.85	29.75	1	894	0.11%
2020/03/13	4	28.96	8	29.18	30.00	-4	883	-0.45%
2020/03/12	31	31.80	1	31.40	31.55	30	830	3.61%
2020/03/11	0	0.00	1	34.35	34.20	-1	798	-0.13%
2020/03/10	1	33.95	0	0.00	34.00	1	807	0.12%
2020/03/06	0	0.00	2	35.35	35.30	-2	788	-0.25%
2020/03/05	3	35.38	0	0.00	35.30	3	800	0.37%
2020/03/03	1	35.90	0	0.00	35.85	1	870	0.11%
2020/02/27	0	0.00	1	36.40	36.90	-1	872	-0.11%
2020/02/26	1	36.00	0	0.00	36.00	1	850	0.12%
2020/02/25	0	0.00	1	36.00	36.00	-1	841	-0.12%
2020/02/24	0	0.00	2	36.25	36.25	-2	836	-0.24%
2020/02/21	0	0.00	1	36.65	36.60	-1	831	-0.12%
2020/02/20	2	36.55	0	0.00	36.40	2	832	0.24%
2020/02/19	2	36.33	0	0.00	36.25	2	837	0.24%
2020/02/18	2	36.85	3	37.60	36.85	-1	836	-0.12%
2020/02/17	3	37.00	0	0.00	37.00	3	836	0.36%
2020/02/14	0	0.00	2	37.60	37.40	-2	836	-0.24%
2020/02/13	5	37.39	2	37.85	37.30	3	836	0.36%
2020/02/12	2	36.95	0	0.00	37.45	2	832	0.24%
2020/02/10	2	35.50	2	35.55	35.45	0	834	0.00%
2020/02/06	0	0.00	0.7	36.10	36.10	-0.7	860	-0.08%
2020/02/05	4	35.56	0	0.00	35.50	4	878	0.46%
2020/02/03	18	35.27	15.6	35.78	35.90	2.4	931	0.26%
2020/01/31	1	35.05	35	35.44	36.60	-34	1,005	-3.38%
2020/01/30	17	35.66	0	0.00	35.00	17	998	1.70%
2020/01/10	0	0.00	1	38.40	38.40	-1	1,009	-0.10%
2020/01/07	1	38.30	0	0.00	38.35	1	1,031	0.10%
2020/01/03	1	38.85	0	0.00	38.85	1	1,030	0.10%
2019/12/31	2	38.85	0	0.00	38.75	2	1,045	0.19%
2019/12/30	0.6	38.70	0	0.00	38.90	0.6	1,054	0.06%
2019/12/25	3	39.00	19	38.96	38.95	-16	1,072	-1.49%
2019/12/20	0	0.00	4	39.23	39.30	-4	1,116	-0.36%
2019/12/13	4	38.79	0	0.00	38.60	4	1,133	0.35%
2019/12/12	14	39.32	2	39.55	39.20	12	1,131	1.06%
2019/12/11	1	39.20	2	39.50	39.40	-1	1,136	-0.09%
2019/12/10	7	39.22	0	0.00	39.25	7	1,141	0.61%
2019/12/09	4	39.61	1	39.80	39.60	3	1,144	0.26%
2019/12/06	4	39.93	1	39.90	39.90	3	1,148	0.26%
2019/12/05	1	40.15	2	40.10	40.10	-1	1,147	-0.09%
2019/12/04	1	39.40	0	0.00	39.60	1	1,128	0.09%
2019/12/02	3	39.85	2	39.40	39.50	1	1,133	0.09%
2019/11/29	19	40.34	1	40.55	39.95	18	1,132	1.59%
2019/11/28	0	0.00	2	39.10	39.20	-2	1,075	-0.19%
2019/11/26	0	0.00	0.2	38.75	39.00	-0.2	1,083	-0.02%
2019/11/25	1	38.30	5	38.45	38.45	-4	1,080	-0.37%
2019/11/22	0.1	38.35	0	0.00	38.45	0.1	1,088	0.01%
2019/11/21	6.1	38.31	0	0.00	38.35	6.1	1,095	0.55%
2019/11/20	2	38.65	0	0.00	38.70	2	1,097	0.18%
2019/11/18	0	0.00	5	39.20	38.85	-5	1,104	-0.45%
2019/11/15	5	38.60	34	38.58	39.10	-29	1,110	-2.61%
2019/11/14	0	0.00	25	38.35	38.30	-25	1,109	-2.25%
2019/11/13	5	38.15	10	38.20	38.15	-5	1,126	-0.44%
2019/11/12	0	0.00	7.2	38.50	38.35	-7.2	1,131	-0.64%
2019/11/11	0	0.00	3	38.30	38.45	-3	1,150	-0.26%
2019/11/08	1	38.00	2	38.23	38.20	-1	1,163	-0.09%
2019/11/07	55	38.13	0	0.00	38.00	55	1,176	4.68%
2019/11/06	10.2	38.43	0	0.00	38.50	10.2	1,173	0.87%
2019/11/05	0	0.00	2	39.10	39.00	-2	1,179	-0.17%
2019/11/04	1	39.00	3	39.38	38.95	-2	1,184	-0.17%
2019/11/01	2	38.95	0	0.00	39.00	2	1,176	0.17%
2019/10/31	1	39.00	5	39.18	39.40	-4	1,193	-0.34%
2019/10/30	10	39.05	67.7	38.64	39.00	-57.7	1,194	-4.83%
2019/10/29	46	37.98	46	38.18	38.00	0	1,178	0.00%
2019/10/28	12	37.73	12	37.90	37.75	0	1,180	0.00%
2019/10/25	0	0.00	1	38.05	37.90	-1	1,195	-0.08%
2019/10/24	0	0.00	29.2	37.72	38.00	-29.2	1,196	-2.44%
2019/10/23	2	37.20	0	0.00	37.20	2	1,187	0.17%
2019/10/22	40.2	37.74	12	37.95	37.60	28.2	1,176	2.40%
2019/10/21	24	37.60	30.2	37.79	37.80	-6.2	1,178	-0.52%
2019/10/18	0	0.00	11	37.40	37.45	-11	1,182	-0.93%
2019/10/17	4	37.15	23	37.25	37.15	-19	1,189	-1.60%
2019/10/16	2	37.18	0	0.00	37.15	2	1,218	0.16%
2019/10/15	3	37.38	0.4	37.35	37.35	2.6	1,243	0.21%
2019/10/14	2	37.70	0	0.00	37.70	2	1,314	0.15%
2019/10/09	8	37.94	5	38.15	37.65	3	1,360	0.22%
2019/10/08	0	0.00	2	38.30	38.30	-2	1,387	-0.14%
2019/10/03	1	37.30	0	0.00	37.30	1	1,450	0.07%
2019/10/01	0	0.00	8	37.49	37.50	-8	1,487	-0.54%
2019/09/27	0.3	37.40	3	37.35	37.30	-2.7	1,499	-0.18%
2019/09/26	21.2	37.85	0	0.00	37.65	21.2	1,504	1.41%
2019/09/25	25	37.96	1	38.00	37.85	24	1,511	1.59%
2019/09/24	32	38.16	20	38.32	38.35	12	1,520	0.79%
2019/09/23	0.1	38.45	0	0.00	38.40	0.1	1,527	0.01%
2019/09/20	5	38.15	5.2	38.29	38.15	-0.2	1,540	-0.01%
2019/09/19	0	0.00	4	38.20	38.10	-4	1,561	-0.26%
2019/09/18	9	37.84	1	37.80	37.80	8	1,575	0.51%
2019/09/17	16.1	38.25	1	38.80	38.10	15.1	1,570	0.96%
2019/09/16	26.1	38.64	0	0.00	38.70	26.1	1,586	1.64%
2019/09/12	0	0.00	3	38.82	38.80	-3	1,590	-0.19%
2019/09/10	1	38.35	0	0.00	38.35	1	1,621	0.06%
2019/09/09	2	38.45	0	0.00	38.40	2	1,625	0.12%
2019/09/05	1	39.15	0	0.00	38.90	1	1,692	0.06%
2019/09/03	6	38.90	0	0.00	38.70	6	1,700	0.35%
2019/09/02	0	0.00	4	39.25	39.50	-4	1,684	-0.24%
2019/08/30	1	38.35	3	38.58	38.45	-2	1,676	-0.12%
2019/08/27	4	37.89	0	0.00	37.70	4	1,682	0.24%
2019/08/20	7	38.45	1	38.50	38.50	6	1,797	0.33%
2019/08/16	0	0.00	4	38.00	38.00	-4	1,892	-0.21%
2019/08/15	1	37.20	1	37.50	37.55	0	1,913	0.00%
2019/08/14	3	37.73	2	38.15	37.60	1	1,943	0.05%
2019/08/13	11	37.63	3	38.00	37.70	8	1,942	0.41%
2019/08/08	2	37.38	0	0.00	37.50	2	2,002	0.10%
2019/08/07	2	38.35	0	0.00	37.15	2	2,036	0.10%
2019/08/06	1	37.85	0	0.00	38.10	1	2,062	0.05%
2019/08/05	2	38.15	1	38.25	38.30	1	2,103	0.05%
2019/08/02	7	38.61	0	0.00	38.20	7	2,142	0.33%
2019/08/01	1	39.45	3	39.95	39.35	-2	2,173	-0.09%
2019/07/31	5	40.36	0	0.00	40.25	5	2,162	0.23%
2019/07/30	5	42.44	3	43.30	42.05	2	2,148	0.09%
2019/07/29	0	0.00	22	41.88	42.80	-22	2,202	-1.00%
2019/07/26	3	41.58	0	0.00	41.55	3	2,292	0.13%
2019/07/24	2	41.38	0	0.00	41.60	2	2,446	0.08%
2019/07/22	2	41.30	1	41.30	41.25	1	2,462	0.04%
2019/07/18	1	42.95	7	42.78	41.60	-6	2,477	-0.24%
2019/07/17	5	43.53	0	0.00	43.10	5	2,467	0.20%
2019/07/16	1	47.00	18	46.84	47.00	-17	2,459	-0.69%
2019/07/15	21	47.34	0	0.00	47.00	21	2,491	0.84%
2019/07/12	6	46.70	3	46.87	46.90	3	2,487	0.12%
2019/07/11	0	0.00	5	45.85	46.30	-5	2,490	-0.20%
2019/07/09	7	45.98	1	46.00	46.00	6	2,444	0.25%
2019/07/05	0	0.00	1	45.30	45.80	-1	2,465	-0.04%
2019/07/04	0	0.00	3	45.63	45.90	-3	2,481	-0.12%
2019/07/03	0	0.00	1	45.05	45.05	-1	2,506	-0.04%
2019/07/01	2	44.35	0	0.00	44.25	2	2,538	0.08%
2019/06/28	4	43.35	1	43.50	43.40	3	2,555	0.12%
2019/06/27	0	0.00	1	43.20	43.50	-1	2,584	-0.04%
2019/06/24	1	42.80	0	0.00	43.00	1	2,854	0.04%
2019/06/21	0	0.00	5	42.62	42.55	-5	2,959	-0.17%
2019/06/20	1	42.50	0	0.00	42.50	1	2,955	0.03%
2019/06/18	1	41.70	0	0.00	41.55	1	3,005	0.03%
2019/06/17	0	0.00	1	41.40	41.60	-1	3,057	-0.03%
2019/06/14	9	41.98	6	41.88	41.75	3	3,068	0.10%
2019/06/12	4	40.44	1	40.45	40.40	3	3,075	0.10%
2019/06/11	2	40.58	0	0.00	40.75	2	3,116	0.06%
2019/06/06	3	40.17	4	40.20	40.10	-1	3,163	-0.03%
2019/06/05	0	0.00	2	40.68	40.40	-2	3,165	-0.06%
2019/06/04	0	0.00	1	40.25	40.30	-1	3,160	-0.03%
2019/06/03	0	0.00	2	40.00	40.00	-2	3,163	-0.06%
2019/05/31	1	40.50	3	40.12	40.50	-2	3,157	-0.06%
2019/05/30	0	0.00	1	39.40	39.35	-1	3,158	-0.03%
2019/05/29	4	39.19	1	39.20	39.00	3	3,190	0.09%
2019/05/28	2	40.10	0	0.00	39.80	2	3,162	0.06%
2019/05/27	0	0.00	1	40.40	40.10	-1	3,174	-0.03%
2019/05/24	3	40.42	1	40.35	39.95	2	3,202	0.06%
2019/05/22	1	39.10	2	38.65	39.30	-1	3,205	-0.03%
2019/05/21	3	38.28	0	0.00	38.30	3	3,203	0.09%
2019/05/20	4	38.75	2	39.00	38.80	2	3,191	0.06%
2019/05/16	2	39.75	0	0.00	39.80	2	3,169	0.06%
2019/05/14	1	38.40	0	0.00	39.05	1	3,231	0.03%
2019/05/10	0	0.00	6	40.77	40.20	-6	3,308	-0.18%
2019/05/09	0	0.00	2	41.55	40.75	-2	3,420	-0.06%
2019/05/08	1	42.10	0	0.00	42.15	1	3,415	0.03%
2019/05/07	0	0.00	9	42.90	42.95	-9	3,407	-0.26%
2019/05/06	4	43.25	2	43.00	43.00	2	3,382	0.06%
2019/05/03	3	44.15	1	44.80	44.35	2	3,378	0.06%
2019/05/02	17	44.61	12	44.55	44.55	5	3,335	0.15%
2019/04/30	1	47.50	1	47.90	47.90	0	3,227	0.00%
2019/04/29	5	48.25	2	47.65	47.60	3	3,255	0.09%
2019/04/26	2	48.33	3	48.48	48.40	-1	3,263	-0.03%
2019/04/25	9	48.70	2	49.05	48.70	7	3,265	0.21%
2019/04/24	9	48.79	1	49.00	48.70	8	3,276	0.24%
2019/04/23	3	49.05	2	48.90	48.85	1	3,266	0.03%
2019/04/22	2	49.73	2	49.85	49.70	0	3,240	0.00%
2019/04/19	10	50.38	13	50.04	50.00	-3	3,215	-0.09%
2019/04/18	0	0.00	3	49.60	48.90	-3	3,129	-0.10%
2019/04/17	1	48.65	3	49.25	49.10	-2	3,104	-0.06%
2019/04/16	1	48.70	1.1	48.70	48.65	-0.1	3,079	0.00%
2019/04/11	6	48.85	6	49.02	48.55	0	3,092	0.00%
2019/04/10	2	49.63	3	49.50	49.60	-1	3,052	-0.03%
2019/04/09	3	49.18	3	49.75	49.70	0	3,014	0.00%
2019/04/03	1	49.00	0	0.00	48.90	1	2,951	0.03%
2019/04/02	1	49.10	10	49.14	49.10	-9	2,909	-0.31%
2019/04/01	2	48.70	2	48.88	48.50	0	2,871	0.00%
2019/03/29	7	48.46	8	48.32	48.60	-1	2,832	-0.04%
2019/03/28	7	49.34	6	49.93	48.60	1	2,799	0.04%
2019/03/27	4	47.90	1	48.05	48.50	3	2,639	0.11%
2019/03/26	3	47.43	9	48.26	47.50	-6	2,626	-0.23%
2019/03/25	7	46.34	0	0.00	46.10	7	2,540	0.28%
2019/03/22	8	46.53	0	0.00	46.85	8	2,536	0.32%
2019/03/21	3	47.60	0	0.00	47.20	3	2,525	0.12%
2019/03/20	5	47.05	4	46.53	47.20	1	2,527	0.04%
2019/03/18	2	45.80	0	0.00	45.90	2	2,524	0.08%
2019/03/15	2	46.10	0	0.00	45.90	2	2,543	0.08%
2019/03/14	0	0.00	4	46.38	46.50	-4	2,588	-0.15%
2019/03/13	2	45.45	0	0.00	45.40	2	2,565	0.08%
2019/03/12	4	46.08	2	46.60	46.00	2	2,561	0.08%
2019/03/11	0	0.00	2	45.90	45.80	-2	2,571	-0.08%
2019/03/08	2	45.70	0	0.00	45.60	2	2,622	0.08%
2019/03/07	0	0.00	3	46.33	45.80	-3	2,648	-0.11%
2019/03/05	2	46.25	0	0.00	46.10	2	2,699	0.07%
2019/02/26	0	0.00	1	46.30	46.50	-1	2,664	-0.04%
2019/02/25	14	47.24	0	0.00	46.85	14	2,635	0.53%
2019/02/21	1	46.55	6	46.08	46.80	-5	2,562	-0.20%
2019/02/20	1	45.30	4	45.65	45.35	-3	2,492	-0.12%
2019/02/19	7	45.31	1	46.00	45.30	6	2,469	0.24%
2019/02/18	7	45.40	5	45.65	45.35	2	2,453	0.08%
2019/02/15	1	45.60	2	46.08	45.80	-1	2,454	-0.04%
2019/02/13	0	0.00	6	46.28	46.90	-6	2,460	-0.24%
2019/02/12	5	45.65	2	45.98	45.30	3	2,364	0.13%
2019/02/11	1	45.65	14	45.94	45.70	-13	2,291	-0.57%
2019/01/30	1	44.00	1	44.50	45.50	0	2,228	0.00%
2019/01/29	2	43.23	18	43.00	43.80	-16	2,086	-0.77%
2019/01/28	15	42.98	8	43.18	43.00	7	2,042	0.34%
2019/01/25	9	42.67	9	42.93	42.75	0	2,051	0.00%
2019/01/24	11	42.75	16	43.18	42.70	-5	2,083	-0.24%
2019/01/23	6	42.83	3	42.20	43.00	3	2,092	0.14%
2019/01/22	5	41.55	1	41.65	41.60	4	2,078	0.19%
2019/01/21	7	41.40	3	41.35	41.50	4	2,039	0.20%
2019/01/16	3	40.75	0	0.00	40.70	3	2,002	0.15%
2019/01/15	1	39.75	0	0.00	40.00	1	1,986	0.05%
2019/01/14	0	0.00	1	39.35	39.35	-1	1,994	-0.05%
2019/01/09	0	0.00	1	39.90	40.00	-1	1,995	-0.05%
2019/01/08	1	39.40	0	0.00	39.30	1	1,984	0.05%
2019/01/04	1	39.05	1	39.25	39.25	0	1,981	0.00%
2019/01/03	1	38.55	0	0.00	38.45	1	2,012	0.05%
2018/12/22	0	0.00	6	38.60	38.60	-6	2,222	-0.27%
2018/12/19	3	38.98	0	0.00	38.30	3	2,253	0.13%
2018/12/18	4	39.58	0	0.00	39.30	4	2,254	0.18%
2018/12/14	3	40.53	0	0.00	40.65	3	2,319	0.13%
2018/12/13	5	40.93	0	0.00	41.10	5	2,323	0.22%
2018/12/12	0	0.00	4	41.30	41.85	-4	2,411	-0.17%
2018/12/11	4	40.43	3	40.62	40.20	1	2,521	0.04%
2018/12/10	2	41.35	3	42.07	41.25	-1	2,549	-0.04%
2018/12/07	3	42.18	3	42.58	43.10	0	2,552	0.00%
2018/12/05	4	40.26	2	40.25	40.15	2	2,631	0.08%
2018/12/04	2	41.38	0	0.00	41.20	2	2,664	0.08%
2018/12/03	2	41.65	3	41.37	42.00	-1	2,716	-0.04%
2018/11/30	2	40.10	0	0.00	40.10	2	2,742	0.07%
2018/11/29	0	0.00	2	40.10	40.20	-2	2,794	-0.07%
2018/11/27	2	39.68	0	0.00	39.50	2	2,960	0.07%
2018/11/22	3	40.58	1	40.95	40.15	2	3,554	0.06%
2018/11/16	1	40.95	0	0.00	41.00	1	3,916	0.03%
2018/11/14	1	41.20	2	40.88	40.40	-1	4,002	-0.02%
2018/11/13	1	40.15	0	0.00	40.30	1	4,022	0.02%
2018/11/09	3	43.83	3	43.70	42.80	0	4,011	0.00%
2018/11/07	1	43.30	1	42.45	42.50	0	4,065	0.00%
2018/11/06	0	0.00	1	43.25	42.65	-1	4,101	-0.02%
2018/11/02	1	43.05	0	0.00	44.00	1	4,180	0.02%
2018/10/30	2	44.83	2	45.08	44.00	0	4,284	0.00%
2018/10/29	2	45.38	2	45.93	46.50	0	4,324	0.00%
2018/10/26	1	45.40	2	45.15	46.00	-1	4,502	-0.02%
2018/10/25	2	44.25	1	44.55	44.40	1	4,589	0.02%
2018/10/23	7	47.76	7	48.95	47.30	0	4,717	0.00%
2018/10/19	2	47.00	3	46.80	46.90	-1	4,946	-0.02%
2018/10/18	2	46.05	2	46.58	46.55	0	5,040	0.00%
2018/10/17	1	48.00	0	0.00	47.05	1	5,040	0.02%
2018/10/16	1	47.60	1	47.55	47.60	0	5,036	0.00%
2018/10/15	0	0.00	1	47.15	47.50	-1	5,038	-0.02%
2018/10/12	4	46.96	4	46.95	47.00	0	5,025	0.00%
2018/10/11	0	0.00	1	47.30	46.40	-1	5,007	-0.02%
2018/10/09	1	49.70	1	49.40	50.20	0	4,960	0.00%
2018/10/08	3	49.50	3	49.45	49.10	0	4,942	0.00%
2018/10/05	5	50.30	7	50.46	50.50	-2	4,929	-0.04%
2018/10/04	0	0.00	2	52.60	53.00	-2	4,928	-0.04%
2018/10/03	1	52.20	0	0.00	52.30	1	4,946	0.02%
2018/10/02	1.5	53.27	6	53.00	52.80	-4.5	4,960	-0.09%
2018/10/01	39	55.87	32	55.73	53.80	7	4,955	0.14%
2018/09/27	1	52.70	1	52.60	52.60	0	4,873	0.00%
2018/09/26	2	53.80	2	53.55	52.60	0	4,858	0.00%
2018/09/25	4	52.95	3	52.80	53.40	1	4,824	0.02%
2018/09/21	3.5	54.60	17	54.66	54.00	-13.5	4,770	-0.28%
2018/09/20	3	55.87	0	0.00	56.50	3	4,728	0.06%
2018/09/19	1	56.00	1	56.00	56.50	0	4,701	0.00%
2018/09/18	2	55.75	1	55.60	55.30	1	4,714	0.02%
2018/09/17	20	56.29	10	54.49	56.30	10	4,603	0.22%
2018/09/14	7	53.66	6	52.50	52.90	1	4,489	0.02%
2018/09/13	0	0.00	1	55.20	54.00	-1	4,422	-0.02%
2018/09/12	0	0.00	1	55.50	55.50	-1	4,369	-0.02%
2018/09/11	7	54.67	2	53.70	54.40	5	4,296	0.12%
2018/09/10	1	50.90	1	52.20	52.40	0	4,197	0.00%
2018/09/07	4	53.80	3	54.10	53.80	1	4,156	0.02%
2018/09/06	0	0.00	21	53.93	53.50	-21	4,068	-0.52%
2018/09/05	7	56.31	5	56.44	56.50	2	3,991	0.05%
2018/09/04	20	57.56	1	57.20	58.20	19	3,923	0.48%
2018/09/03	2	58.00	17	55.54	54.30	-15	3,764	-0.40%
2018/08/31	4	57.35	8	56.44	57.70	-4	3,706	-0.11%
2018/08/30	59	57.89	47	57.55	57.80	12	3,653	0.33%
2018/08/29	5	54.88	5	54.58	55.10	0	3,366	0.00%
2018/08/28	29	53.30	19	54.06	55.00	10	3,174	0.32%
2018/08/24	1	49.35	1	48.90	49.15	0	2,860	0.00%
2018/08/23	1	50.30	1	50.30	50.30	0	2,884	0.00%
2018/08/21	2	48.53	2	47.43	49.60	0	2,794	0.00%
2018/08/17	1	49.65	0	0.00	49.30	1	2,730	0.04%
2018/08/16	1	49.40	10	49.00	49.85	-9	2,707	-0.33%
2018/08/15	1	50.30	0	0.00	50.80	1	2,674	0.04%
2018/08/14	10	51.00	3	50.70	51.20	7	2,647	0.26%
2018/08/13	2	48.65	3	49.10	49.00	-1	2,581	-0.04%
2018/08/10	1	49.55	11	49.39	49.50	-10	2,526	-0.40%
2018/08/09	0	0.00	1.6	50.66	50.90	-1.6	2,488	-0.06%
2018/08/08	2	50.45	2	50.45	50.60	0	2,439	0.00%
2018/08/07	14	50.57	5	49.96	51.00	9	2,374	0.38%
2018/08/06	2	50.20	25	49.87	48.70	-23	2,275	-1.01%
2018/08/03	4	50.35	84	50.38	50.50	-80	2,205	-3.63%
2018/08/02	10	50.70	146	50.40	50.00	-136	2,130	-6.38%	大賣/鉅額交易
2018/08/01	1	48.80	7	48.20	48.80	-6	1,961	-0.31%
2018/07/31	1	46.95	7	47.43	47.60	-6	1,887	-0.32%
2018/07/30	5	47.56	10	47.30	46.50	-5	1,804	-0.28%
2018/07/27	18	46.64	4.1	46.17	47.00	13.9	1,751	0.79%
2018/07/26	4	44.95	10	44.32	45.15	-6	1,650	-0.36%
2018/07/25	9	43.68	15	43.68	43.00	-6	1,522	-0.39%
2018/07/24	0	0.00	4	41.13	41.45	-4	1,425	-0.28%
2018/07/23	0	0.00	4	40.75	40.80	-4	1,457	-0.27%
2018/07/20	4	40.10	2	40.80	40.55	2	1,489	0.13%
2018/07/19	2	40.20	0	0.00	40.15	2	1,486	0.13%
2018/07/18	4	40.30	0	0.00	40.20	4	1,500	0.27%
2018/07/17	3	40.58	0	0.00	40.50	3	1,513	0.20%
2018/07/13	1	40.40	4	40.50	41.00	-3	1,570	-0.19%
2018/07/12	2	39.00	0	0.00	40.20	2	1,593	0.13%
2018/07/11	1	41.95	0	0.00	42.15	1	1,558	0.06%
2018/07/03	3	41.60	0	0.00	41.75	3	1,623	0.18%
2018/07/02	2	42.35	0	0.00	42.20	2	1,620	0.12%
2018/06/28	8	42.46	11	42.64	42.25	-3	1,600	-0.19%
2018/06/27	4	42.13	6	42.28	42.65	-2	1,575	-0.13%
2018/06/26	8	40.78	5	41.05	41.30	3	1,532	0.20%
2018/06/25	10	42.05	0	0.00	41.55	10	1,520	0.66%
2018/06/22	0	0.00	4	41.94	41.80	-4	1,509	-0.26%
2018/06/20	3	40.37	2	40.70	40.60	1	1,549	0.06%
2018/06/19	8	41.66	0	0.00	41.20	8	1,561	0.51%
2018/06/15	0	0.00	4	42.85	42.55	-4	1,557	-0.26%
2018/06/14	2	42.35	0	0.00	42.05	2	1,546	0.13%
2018/06/13	1	42.55	5	43.09	42.55	-4	1,572	-0.25%
2018/06/12	6	42.52	0	0.00	42.75	6	1,611	0.37%
2018/06/08	4	43.15	0	0.00	43.00	4	1,649	0.24%
2018/06/07	2	43.05	2	43.20	42.80	0	1,721	0.00%
2018/06/05	0	0.00	1	41.60	41.60	-1	1,734	-0.06%
2018/06/01	1	40.90	0	0.00	41.15	1	1,959	0.05%
2018/05/31	0	0.00	4	41.43	41.40	-4	1,987	-0.20%
2018/05/30	2	39.48	2	40.15	40.10	0	1,968	0.00%
2018/05/29	3	39.82	2	40.20	39.80	1	2,023	0.05%
2018/05/28	0	0.00	3	40.03	40.10	-3	2,075	-0.14%
2018/05/25	2	39.80	0	0.00	39.70	2	2,199	0.09%
2018/05/24	1	39.45	2	39.55	39.65	-1	2,387	-0.04%
2018/05/22	0	0.00	2	39.00	39.00	-2	2,489	-0.08%
2018/05/21	7	39.11	0	0.00	39.10	7	2,543	0.28%
2018/05/17	0	0.00	1	39.20	39.20	-1	2,749	-0.04%
2018/05/14	1	39.00	0	0.00	38.85	1	3,242	0.03%
2018/05/11	1	39.05	0	0.00	39.70	1	3,519	0.03%
2018/05/10	0	0.00	1	38.80	38.70	-1	3,719	-0.03%
2018/05/07	1	38.75	0	0.00	39.10	1	3,967	0.03%
2018/05/02	3	39.65	0	0.00	39.10	3	3,995	0.08%
2018/04/27	0	0.00	4	39.66	39.60	-4	3,984	-0.10%
2018/04/23	0	0.00	5	44.05	43.30	-5	3,971	-0.13%
2018/04/20	5	45.31	0.8	44.60	44.60	4.2	3,955	0.11%
2018/04/19	10	45.55	11	46.25	45.80	-1	3,932	-0.03%
2018/04/12	0	0.00	6	44.78	45.40	-6	3,798	-0.16%
2018/04/11	0	0.00	5	43.90	44.00	-5	3,730	-0.13%
2018/04/10	0	0.00	5	43.25	43.45	-5	3,716	-0.13%
2018/04/09	10	43.55	0	0.00	43.25	10	3,728	0.27%
2018/04/03	7	43.46	7	43.86	44.05	0	3,720	0.00%
2018/04/02	10	43.90	20	43.92	43.75	-10	3,710	-0.27%
2018/03/31	10	43.25	0	0.00	43.20	10	3,698	0.27%
2018/03/30	0	43.10	2	43.05	43.10	-2	3,699	-0.05%
2018/03/29	0	43.30	1	43.60	43.30	-1	3,693	-0.03%
2018/03/28	0	0.00	1	43.50	43.70	-1	3,686	-0.03%
2018/03/23	2	42.40	0	0.00	42.40	2	3,627	0.06%
2018/03/20	0	0.00	18	44.30	44.35	-18	3,575	-0.50%
2018/03/19	0	0.00	30	45.15	44.75	-30	3,576	-0.84%
2018/03/16	1	44.65	0	0.00	45.75	1	3,554	0.03%
2018/03/14	0	0.00	2	45.38	45.05	-2	3,476	-0.06%
2018/03/13	1	45.20	7	44.88	44.80	-6	3,440	-0.17%
2018/03/09	0	0.00	1	43.70	43.40	-1	3,324	-0.03%
2018/03/08	6	45.47	10	44.90	44.50	-4	3,254	-0.12%
2018/03/07	12	45.82	11	45.76	45.95	1	3,155	0.03%
2018/03/05	0	0.00	1	43.15	43.50	-1	2,986	-0.03%
2018/03/02	3	42.80	0	0.00	42.85	3	2,944	0.10%
2018/03/01	1	44.45	0	0.00	44.20	1	2,883	0.03%
2018/02/27	1	45.00	5	44.93	44.85	-4	2,831	-0.14%
2018/02/26	1	43.20	15	44.09	45.00	-14	2,694	-0.52%
2018/02/23	1	42.55	1	42.85	42.55	0	2,495	0.00%
2018/02/22	3	42.65	1	43.15	42.20	2	2,445	0.08%
2018/02/21	2	42.13	7	42.15	41.95	-5	2,388	-0.21%
2018/02/12	1	41.30	0	0.00	41.30	1	2,330	0.04%
2018/02/09	26	42.08	19	41.45	42.20	7	2,255	0.31%
2018/02/08	28	41.48	11	41.39	42.35	17	2,122	0.80%
2018/02/07	14	42.61	168	42.02	41.35	-154	2,024	-7.61%	大賣/鉅額交易
2018/02/06	94	41.32	33	41.11	40.50	61	1,883	3.24%
2018/02/05	85	43.46	23	43.52	43.70	62	1,626	3.81%
2018/02/02	49	40.67	4	40.74	41.90	45	1,332	3.38%
2018/02/01	18	38.75	5	38.49	38.90	13	1,128	1.15%
2018/01/31	3	38.70	10	38.69	38.30	-7	1,051	-0.67%
2018/01/30	1	36.50	1	36.95	36.95	0	856	0.00%
2018/01/29	6	36.70	18	36.72	36.70	-12	834	-1.44%
2018/01/25	3	36.30	0	0.00	36.10	3	803	0.37%
2018/01/24	0	0.00	1	35.90	36.05	-1	830	-0.12%
2018/01/23	0	0.00	3	35.90	35.90	-3	823	-0.36%
2018/01/19	3	36.12	1	36.35	36.00	2	825	0.24%
2018/01/15	1	35.35	0	0.00	35.20	1	761	0.13%
2018/01/05	0	0.00	1	34.80	34.85	-1	736	-0.14%
2018/01/03	11	34.77	2	35.00	34.95	9	795	1.13%
2018/01/02	5	34.44	0	0.00	34.50	5	772	0.65%