中光電 (5371)-國泰-桃園券商分點個股進出

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
75.6
漲跌
▼1.6
漲幅
-2.07%
成交量
3,607張
產業
上櫃光電類股
534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－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/12/13	21.9	77.18	0.1	76.23	75.60	21.8	3,779	0.58%
2024/12/12	9	77.92	11.3	78.12	77.20	-2.3	3,746	-0.06%
2024/12/11	37.4	80.56	23.1	79.78	77.50	14.3	3,719	0.38%
2024/12/10	10	76.82	11	76.82	77.20	-1	3,420	-0.03%
2024/12/09	6	77.52	26.2	76.34	75.60	-20.2	3,379	-0.60%
2024/12/06	36	78.63	29.1	77.93	77.10	6.9	3,332	0.21%
2024/12/05	17.3	81.02	8	81.15	79.50	9.3	3,235	0.29%
2024/12/04	13.7	81.82	4	81.78	81.10	9.7	3,065	0.32%
2024/12/03	30.1	83.33	33	82.76	82.80	-2.9	2,976	-0.10%
2024/12/02	83.3	82.43	65.8	83.39	83.50	17.6	2,693	0.65%
2024/11/29	10.6	76.06	22.2	76.87	77.60	-11.6	2,145	-0.54%
2024/11/28	19	72.35	16	71.96	71.10	3	1,999	0.15%
2024/11/27	10.1	75.25	26.2	74.35	72.00	-16.1	1,963	-0.82%
2024/11/26	61.7	76.35	48	76.94	77.20	13.7	1,866	0.73%
2024/11/25	0.1	69.90	0	0.00	72.30	0.1	1,644	0.01%
2024/11/14	0	0.00	1	68.80	68.00	-1	2,859	-0.03%
2024/11/13	0	0.00	1	68.50	69.10	-1	3,097	-0.03%
2024/11/11	0	0.00	1	69.40	68.60	-1	3,106	-0.03%
2024/11/08	3	70.07	1	68.31	68.60	2	3,113	0.06%
2024/11/07	2	70.15	5.3	70.82	71.00	-3.3	3,121	-0.11%
2024/11/06	0.3	69.10	0	0.00	69.30	0.3	3,123	0.01%
2024/11/05	0	68.40	0	0.00	68.50	0	3,157	0.00%
2024/11/04	3	68.00	0.5	67.80	68.80	2.5	3,227	0.08%
2024/11/01	1	67.10	5.3	67.13	68.90	-4.3	3,269	-0.13%
2024/10/30	10.2	70.09	44	69.60	69.30	-33.8	3,278	-1.03%
2024/10/29	1	73.60	0	0.00	73.50	1	3,231	0.03%
2024/10/28	2	75.70	1	76.00	76.20	1	3,232	0.03%
2024/10/25	1	76.30	1	77.30	76.60	0	3,267	0.00%
2024/10/24	2	75.70	0	0.00	76.20	2	3,312	0.06%
2024/10/23	0.2	76.91	8	76.95	77.00	-7.8	3,344	-0.23%
2024/10/21	0	0.00	2	74.65	75.30	-2	3,462	-0.06%
2024/10/18	1	73.80	0	0.00	73.20	1	3,501	0.03%
2024/10/17	10	75.00	1	74.60	74.50	9	3,554	0.25%
2024/10/16	1	73.40	0.1	73.80	74.00	0.9	3,589	0.03%
2024/10/15	0.1	74.50	2	74.30	73.80	-2	3,638	-0.05%
2024/10/14	2	73.30	0	0.00	73.30	2	3,711	0.05%
2024/10/11	1.1	73.71	3	73.37	73.10	-2	3,771	-0.05%
2024/10/09	1.1	75.14	0.5	75.20	75.00	0.6	3,870	0.02%
2024/10/08	0	0.00	3	75.90	75.80	-3	3,989	-0.08%
2024/10/07	0	0.00	1	75.30	75.90	-1	4,139	-0.02%
2024/10/04	2	75.30	1	74.70	74.70	1	4,247	0.02%
2024/09/30	0	0.00	1.7	76.66	76.70	-1.7	4,456	-0.04%
2024/09/27	0	0.00	8	77.15	77.00	-8	4,569	-0.18%
2024/09/26	5	78.70	1.1	79.77	77.60	3.9	4,673	0.08%
2024/09/25	8	77.94	2	78.90	78.20	6	4,813	0.12%
2024/09/24	14	79.48	11	79.74	78.80	3	5,008	0.06%
2024/09/20	1	75.70	0	0.00	75.70	1	5,043	0.02%
2024/09/19	10	75.80	0	74.90	76.00	10	5,084	0.20%
2024/09/16	1	75.80	2	75.65	75.80	-1	5,185	-0.02%
2024/09/13	2	74.30	6	74.57	75.10	-4	5,243	-0.08%
2024/09/12	13.1	74.16	0.8	73.60	73.40	12.3	5,339	0.23%
2024/09/11	0.2	73.30	1	73.60	73.20	-0.8	5,421	-0.01%
2024/09/10	1.3	73.11	0	0.00	72.90	1.3	5,497	0.02%
2024/09/09	0	74.80	8.9	74.10	75.00	-8.9	5,545	-0.16%
2024/09/06	0.1	74.60	0	75.10	75.00	0	5,618	0.00%
2024/09/05	0	75.00	0	0.00	75.00	0	5,712	0.00%
2024/09/04	13	75.45	2	75.20	75.30	11	5,789	0.19%
2024/09/03	1	80.00	1	79.20	79.20	0	5,859	0.00%
2024/09/02	0	0.00	51	79.50	79.20	-51	6,007	-0.85%
2024/08/30	1	80.80	1	80.90	80.40	0	6,221	0.00%
2024/08/29	1	80.20	12	79.98	80.30	-11	6,542	-0.17%
2024/08/28	7.1	80.47	7.3	79.90	79.80	-0.2	6,978	0.00%
2024/08/27	3.1	79.89	4	80.40	80.70	-0.9	7,205	-0.01%
2024/08/26	8	81.29	3	80.40	80.30	5	7,438	0.07%
2024/08/23	55.3	81.32	8	80.54	81.10	47.3	7,917	0.60%
2024/08/22	46.8	84.10	61.5	84.36	81.80	-14.7	8,364	-0.18%
2024/08/21	18.2	80.87	19.1	80.74	79.90	-0.9	8,476	-0.01%
2024/08/20	53.2	82.81	32.1	81.78	81.70	21.1	8,631	0.24%
2024/08/19	47.7	82.91	35	82.07	83.50	12.7	9,164	0.14%
2024/08/16	104	81.73	76.5	82.17	83.40	27.5	9,547	0.29%	大買/
2024/08/15	37.3	78.80	21.5	78.76	77.60	15.8	9,605	0.16%
2024/08/14	1	73.20	7	73.67	74.40	-6	9,553	-0.06%
2024/08/13	2	72.20	5	72.88	73.60	-3	9,679	-0.03%
2024/08/12	1	72.00	3	72.30	72.50	-2	9,805	-0.02%
2024/08/09	2	70.45	4	70.73	70.60	-2	10,093	-0.02%
2024/08/08	3	68.93	1	68.40	68.50	2	10,346	0.02%
2024/08/07	2	68.55	2	68.30	70.60	0	10,401	0.00%
2024/08/06	0.2	65.73	1	67.80	66.00	-0.8	10,455	-0.01%
2024/08/05	2.6	67.64	8	68.43	67.10	-5.4	10,482	-0.05%
2024/08/02	0.1	75.23	4	74.65	74.50	-3.9	10,514	-0.04%
2024/08/01	5	77.24	2	76.50	77.90	3	10,642	0.03%
2024/07/31	2.1	75.52	1	75.40	75.00	1.1	10,680	0.01%
2024/07/30	0.1	74.90	1	75.10	75.80	-0.9	10,810	-0.01%
2024/07/29	3.1	75.89	1	75.30	75.30	2.1	11,117	0.02%
2024/07/26	0.2	77.08	2	77.60	77.90	-1.8	11,502	-0.02%
2024/07/23	1.1	79.08	1	80.01	78.90	0	11,621	0.00%
2024/07/22	0	79.10	4.2	79.44	79.70	-4.2	11,738	-0.04%
2024/07/19	2	81.75	79.1	81.67	80.70	-77.1	11,774	-0.65%
2024/07/18	43	83.09	26	83.00	82.90	17	11,919	0.14%
2024/07/17	5.3	85.95	41	86.01	85.00	-35.7	11,978	-0.30%
2024/07/16	8.1	86.04	4	86.48	85.80	4.1	12,131	0.03%
2024/07/15	3	85.77	12	86.04	86.00	-9	12,359	-0.07%
2024/07/12	25.7	84.99	5	85.18	84.20	20.7	12,466	0.17%
2024/07/11	27.4	83.63	9	84.47	84.50	18.4	12,744	0.14%
2024/07/10	23.1	86.85	6	87.22	86.00	17.1	13,253	0.13%
2024/07/09	31.9	88.54	29	87.45	87.00	2.8	13,495	0.02%
2024/07/08	15.2	91.33	4	90.33	90.30	11.2	13,458	0.08%
2024/07/05	11.8	91.56	20.3	91.83	92.50	-8.5	13,603	-0.06%
2024/07/04	21	90.46	36	90.84	90.90	-15	13,967	-0.11%
2024/07/03	20	90.91	18	90.43	90.50	2	13,999	0.01%
2024/07/02	36.1	90.31	18	90.92	92.00	18.1	14,072	0.13%
2024/07/01	7.3	91.35	4	92.13	91.00	3.3	14,183	0.02%
2024/06/28	32	91.16	12	92.25	91.00	20	14,259	0.14%
2024/06/27	17.3	91.21	2	91.60	90.20	15.3	14,293	0.11%
2024/06/26	16.2	91.80	16.5	92.51	93.00	-0.3	14,412	0.00%
2024/06/25	8.2	89.22	9	89.86	90.30	-0.8	14,422	-0.01%
2024/06/24	2	89.80	2	90.00	89.40	0	14,489	0.00%
2024/06/21	20.5	89.21	13	89.02	89.00	7.5	14,543	0.05%
2024/06/20	7.1	90.17	49.1	90.42	90.30	-42	14,499	-0.29%
2024/06/19	5.1	89.59	10.2	90.05	89.40	-5.1	14,449	-0.04%
2024/06/18	40.1	91.48	1.1	93.43	91.20	39	14,360	0.27%
2024/06/17	14.6	93.94	6	94.20	93.50	8.6	14,316	0.06%
2024/06/14	4.1	93.13	3	93.60	92.30	1.1	14,281	0.01%
2024/06/13	23.6	92.98	9	93.01	92.60	14.6	14,233	0.10%
2024/06/12	39.2	92.93	41	92.61	92.90	-1.8	14,173	-0.01%
2024/06/11	71.2	94.11	40	94.23	93.90	31.2	14,073	0.22%
2024/06/07	7.8	96.27	3.1	96.42	96.20	4.7	13,984	0.03%
2024/06/06	20.3	99.01	18	99.01	96.90	2.3	13,880	0.02%
2024/06/05	37.3	100.61	41.5	100.37	98.30	-4.2	13,714	-0.03%
2024/06/04	70.2	106.67	113.7	103.33	102.50	-43.5	13,493	-0.32%	大賣/
2024/06/03	63.8	113.69	29.2	113.37	111.00	34.6	13,177	0.26%
2024/05/31	16.2	111.78	18	111.78	111.00	-1.8	12,723	-0.01%
2024/05/30	11.4	110.10	40	109.90	109.50	-28.6	12,481	-0.23%
2024/05/29	93.2	114.46	97.1	114.14	112.00	-3.9	12,218	-0.03%
2024/05/28	129.2	121.27	85.2	120.99	121.00	44	11,698	0.38%	大買/
2024/05/27	48	120.34	92.2	120.26	124.50	-44.2	11,186	-0.40%
2024/05/24	21.1	114.00	29.2	113.51	113.50	-8.1	10,684	-0.08%
2024/05/23	142.9	117.00	73.1	116.98	114.00	69.8	10,456	0.67%	大買/
2024/05/22	44.4	108.50	80	109.24	113.50	-35.6	9,789	-0.36%
2024/05/21	23.1	101.52	27.1	102.31	103.50	-4	9,185	-0.04%
2024/05/20	30	100.97	17	99.77	99.30	13	8,769	0.15%
2024/05/17	52	102.57	14	103.39	103.00	38	8,570	0.44%
2024/05/16	12	102.04	37.2	102.43	102.50	-25.2	8,420	-0.30%
2024/05/15	46.3	102.77	26.1	103.87	101.00	20.1	8,279	0.24%
2024/05/14	41	100.58	26.3	100.10	101.00	14.7	7,972	0.18%
2024/05/13	9.1	96.98	6	97.40	97.00	3	7,690	0.04%
2024/05/10	6	96.53	11	97.38	96.80	-5	7,616	-0.07%
2024/05/09	8.1	97.19	29	97.03	95.90	-20.9	7,520	-0.28%
2024/05/08	10	95.65	8	95.99	96.60	2	7,407	0.03%
2024/05/07	17.2	93.98	23	94.71	96.10	-5.8	7,303	-0.08%
2024/05/06	13	94.02	15	94.76	94.50	-2	7,134	-0.03%
2024/05/03	16	94.96	12	95.88	93.90	4	7,048	0.06%
2024/05/02	50.3	95.90	26.5	96.02	94.20	23.8	6,895	0.35%
2024/04/30	32	101.04	54.5	100.95	103.00	-22.5	6,556	-0.34%
2024/04/29	10	95.76	8	97.30	98.00	2	6,115	0.03%
2024/04/26	86	96.32	77	95.09	95.50	9	5,957	0.15%
2024/04/25	18	93.57	27.5	94.24	92.10	-9.5	5,774	-0.16%
2024/04/24	20.2	94.25	21.1	94.48	94.70	-0.8	5,674	-0.01%
2024/04/23	24.5	90.19	18.6	90.21	90.50	5.9	5,491	0.11%
2024/04/22	24.6	92.74	19	88.33	87.30	5.6	5,377	0.10%
2024/04/19	16	95.75	30.1	95.41	95.70	-14.1	5,192	-0.27%
2024/04/18	18	97.65	41.5	99.02	100.50	-23.5	4,915	-0.48%
2024/04/17	55.3	98.93	41.6	99.24	98.00	13.7	4,737	0.29%
2024/04/16	84.3	102.85	59.6	101.21	96.80	24.7	4,392	0.56%
2024/04/15	19.2	104.60	81.1	105.59	107.50	-61.9	3,770	-1.64%
2024/04/12	21.2	99.01	20.1	99.80	98.10	1.1	3,413	0.03%
2024/04/11	72.4	100.42	38.7	100.14	98.20	33.7	3,313	1.02%
2024/04/10	89.1	98.22	98.6	98.66	99.70	-9.5	3,074	-0.31%
2024/04/09	46.2	93.19	34	93.92	92.60	12.2	2,603	0.47%
2024/04/08	100.6	93.64	69.1	93.72	93.50	31.5	2,450	1.29%
2024/04/03	55.3	90.01	29.1	90.29	92.30	26.1	2,261	1.16%
2024/04/02	23.4	88.03	27.1	86.74	87.80	-3.7	2,029	-0.18%
2024/04/01	48.2	86.29	17	85.75	86.70	31.2	1,818	1.72%
2024/03/29	57	80.81	31	81.01	80.40	26	1,573	1.65%
2024/03/28	14	78.11	6.1	77.97	78.20	8	1,401	0.57%
2024/03/27	13	77.53	6	76.95	76.40	7	1,310	0.53%
2024/03/26	17	76.27	3.2	75.77	74.90	13.8	1,231	1.12%
2024/03/25	1.3	74.39	1	75.19	74.40	0.3	1,167	0.02%
2024/03/22	1.1	74.44	4	74.10	73.80	-2.9	1,201	-0.25%
2024/03/21	3	74.17	0	73.90	73.80	3	1,218	0.25%
2024/03/20	1	74.60	3	73.90	73.70	-2	1,205	-0.17%
2024/03/19	1	72.89	6	73.25	72.90	-5	1,161	-0.43%
2024/03/18	0	0.00	8	72.50	72.50	-8	1,122	-0.71%
2024/03/13	0	0.00	1	70.90	71.50	-1	1,096	-0.09%
2024/03/12	2	71.05	7	71.17	71.00	-5	1,096	-0.46%
2024/03/11	2	70.54	2	70.25	69.90	0	1,106	0.00%
2024/03/08	6	69.75	5	69.90	69.60	1	1,108	0.09%
2024/03/07	0.2	70.84	4.1	70.71	69.80	-3.9	1,098	-0.36%
2024/03/06	0	0.00	1	71.70	71.60	-1	1,083	-0.09%
2024/03/05	7	71.03	0	71.00	71.00	7	1,116	0.63%
2024/03/01	0.1	71.25	0	0.00	70.90	0.1	1,095	0.01%
2024/02/29	0	71.40	2	71.35	71.00	-2	1,094	-0.18%
2024/02/26	5	71.88	1	71.80	71.80	4	1,094	0.37%
2024/02/23	0	0.00	1	71.90	71.80	-1	1,099	-0.09%
2024/02/22	0	72.70	0	0.00	72.50	0	1,113	0.00%
2024/02/20	2	72.30	0	0.00	72.20	2	1,141	0.18%
2024/02/19	1	73.20	1	73.00	73.00	0	1,149	0.00%
2024/02/16	0	72.50	0.1	72.10	73.30	-0.1	1,151	-0.01%
2024/02/15	3	71.87	1	71.90	71.90	2	1,149	0.17%
2024/02/05	0	0.00	0.1	72.50	72.30	-0.1	1,159	-0.01%
2024/02/02	3.1	72.30	0	0.00	72.50	3.1	1,159	0.26%
2024/01/30	0	0.00	0	72.92	71.60	0	1,171	0.00%
2024/01/29	0.2	73.00	0.1	72.92	72.60	0.1	1,202	0.01%
2024/01/26	0	0.00	0.2	72.80	72.50	-0.2	1,214	-0.01%
2024/01/25	2	72.55	2	72.45	72.20	0	1,228	0.00%
2024/01/22	0	0.00	1	72.20	71.80	-1	1,280	-0.08%
2024/01/19	1	72.00	1	72.00	72.00	0	1,292	0.00%
2024/01/18	0	0.00	2.1	71.60	72.40	-2.1	1,308	-0.16%
2024/01/17	2	72.45	0	0.00	71.00	2	1,307	0.15%
2024/01/16	0.1	73.10	0	0.00	73.80	0.1	1,298	0.01%
2024/01/15	2.1	73.54	1.6	73.62	73.80	0.5	1,295	0.04%
2024/01/12	0	0.00	2	73.20	73.10	-2	1,297	-0.15%
2024/01/11	2	72.80	0	0.00	72.60	2	1,303	0.15%
2024/01/09	0	72.20	0	0.00	72.50	0	1,321	0.00%
2024/01/08	0.1	73.01	0.3	73.00	73.00	-0.2	1,343	-0.01%
2024/01/05	1.1	72.97	0	0.00	73.40	1.1	1,339	0.08%
2024/01/04	0.2	72.60	0.2	72.50	72.50	0	1,329	0.00%
2024/01/02	2	71.65	1	71.50	71.50	1	1,328	0.08%
2023/12/29	0	72.30	0	0.00	71.50	0	1,340	0.00%
2023/12/28	6	72.58	0	0.00	72.50	6	1,352	0.44%
2023/12/27	0	0.00	4	71.50	72.00	-4	1,361	-0.29%
2023/12/26	0	0.00	2	71.00	71.00	-2	1,334	-0.15%
2023/12/25	3.1	70.44	5	70.70	69.90	-1.9	1,344	-0.14%
2023/12/22	1	70.81	3	71.20	70.80	-2	1,338	-0.15%
2023/12/21	5	69.90	5	71.10	70.70	0	1,336	0.00%
2023/12/20	1	70.40	0.2	69.99	69.80	0.8	1,317	0.06%
2023/12/19	1	69.40	3.7	70.31	68.60	-2.7	1,311	-0.21%
2023/12/18	4	70.98	3	71.17	70.70	1	1,288	0.08%
2023/12/15	0.1	73.50	0	0.00	72.50	0.1	1,305	0.01%
2023/12/14	4	73.45	5	73.44	73.70	-1	1,379	-0.07%
2023/12/12	1	71.90	3	71.90	72.10	-2	1,707	-0.12%
2023/12/11	0	71.50	0	0.00	71.50	0	1,786	0.00%
2023/12/08	2.1	71.42	0	0.00	71.30	2.1	2,003	0.10%
2023/12/07	0	71.80	1	72.00	71.80	-1	2,086	-0.05%
2023/12/06	5	71.54	1	71.40	71.40	4	2,178	0.18%
2023/12/05	0	0.00	1.1	72.50	72.50	-1.1	2,240	-0.05%
2023/12/04	0	0.00	0.1	72.80	73.20	-0.1	2,324	0.00%
2023/11/28	0	0.00	0.2	73.40	73.70	-0.2	2,530	-0.01%
2023/11/24	0	72.70	0	0.00	72.90	0	2,802	0.00%
2023/11/22	1	72.50	1	72.40	72.40	0	2,991	0.00%
2023/11/21	5	72.96	0	0.00	72.30	5	3,053	0.16%
2023/11/20	1	72.20	1	73.70	73.70	0	3,179	0.00%
2023/11/17	0	0.00	1	72.10	71.80	-1	3,340	-0.03%
2023/11/16	0	0.00	5	72.12	72.20	-5	3,367	-0.15%
2023/11/14	1.2	70.95	0	0.00	70.70	1.2	3,447	0.03%
2023/11/13	3	70.77	0	0.00	70.90	3	3,492	0.09%
2023/11/10	1	71.00	0	0.00	71.00	1	3,540	0.03%
2023/11/09	2	71.60	1	71.50	71.60	1	3,568	0.03%
2023/11/08	1	72.30	2	72.70	72.00	-1	3,596	-0.03%
2023/11/07	0	71.30	0	0.00	71.70	0	3,642	0.00%
2023/11/06	1	70.90	0	0.00	70.90	1	3,717	0.03%
2023/11/03	1	72.60	0	0.00	72.30	1	3,775	0.03%
2023/11/02	1	72.70	1	72.50	72.50	0	3,850	0.00%
2023/11/01	0	72.30	4	72.40	72.50	-4	4,028	-0.10%
2023/10/31	4	75.00	3	73.00	73.00	1	4,254	0.02%
2023/10/30	1	75.20	1	75.90	75.90	0	4,406	0.00%
2023/10/23	1	74.11	1.1	74.58	74.20	0	4,650	0.00%
2023/10/20	1	73.40	0	0.00	73.90	1	4,656	0.02%
2023/10/19	0	0.00	0	74.10	73.70	0	4,657	0.00%
2023/10/18	1	72.80	0	0.00	72.40	1	4,669	0.02%
2023/10/17	0	0.00	4	75.53	73.50	-4	4,658	-0.09%
2023/10/16	0	0.00	2	74.65	74.60	-2	4,685	-0.04%
2023/10/13	0	0.00	0.1	77.60	76.40	-0.1	4,739	0.00%
2023/10/12	2	77.20	1.3	77.01	77.10	0.7	4,764	0.01%
2023/10/11	4.1	78.66	2	78.70	77.00	2.1	4,786	0.04%
2023/10/06	1	78.90	1	78.10	78.00	0	4,903	0.00%
2023/10/05	2	78.80	2	79.05	79.10	0	5,048	0.00%
2023/10/03	2	78.30	0	0.00	78.10	2	5,089	0.04%
2023/10/02	3	77.40	5	77.94	78.40	-2	5,091	-0.04%
2023/09/28	2	76.50	0	0.00	76.80	2	5,109	0.04%
2023/09/27	2	77.80	0	0.00	77.70	2	5,098	0.04%
2023/09/26	0	78.60	0	0.00	78.20	0	5,091	0.00%
2023/09/25	0	79.80	0	0.00	80.00	0	5,076	0.00%
2023/09/22	3	78.47	1	78.90	79.40	2	5,069	0.04%
2023/09/21	2	81.15	2.3	80.02	79.70	-0.3	5,054	-0.01%
2023/09/20	0	0.00	2.2	81.87	81.30	-2.2	5,044	-0.04%
2023/09/19	3	85.06	3	84.63	83.30	0	5,024	0.00%
2023/09/18	5	83.98	3	84.53	84.20	2	4,951	0.04%
2023/09/15	5	80.06	32	80.24	80.30	-27	4,802	-0.56%
2023/09/14	2	83.50	0.1	84.10	83.40	1.9	4,636	0.04%
2023/09/13	8	83.95	20	83.73	84.20	-12	4,574	-0.26%
2023/09/12	13	82.18	6	83.58	83.10	7	4,376	0.16%
2023/09/11	4	80.93	7	80.39	80.50	-3	4,310	-0.07%
2023/09/08	11	83.00	5	83.40	83.60	6	4,249	0.14%
2023/09/07	0.1	81.00	8	83.09	82.70	-7.9	4,186	-0.19%
2023/09/06	6	81.98	4	80.78	82.30	2	4,134	0.05%
2023/09/05	6	80.38	5	80.04	80.60	1	4,061	0.02%
2023/09/04	6	79.43	2	79.70	79.20	4	4,009	0.10%
2023/09/01	11	79.15	8	79.03	79.20	3	3,973	0.08%
2023/08/31	11.1	78.83	9	79.51	79.00	2.1	3,974	0.05%
2023/08/30	28	80.17	47	80.33	78.70	-19	3,947	-0.48%
2023/08/29	35	78.44	32	78.35	79.50	3	3,747	0.08%
2023/08/28	6.2	77.65	7.1	78.00	77.10	-0.9	3,621	-0.02%
2023/08/25	8	76.34	3	76.40	76.80	5	3,589	0.14%
2023/08/24	21.1	77.58	13	77.41	76.90	8.1	3,563	0.23%
2023/08/23	11	77.32	10	77.86	78.40	1	3,451	0.03%
2023/08/22	0	0.00	2	75.80	75.00	-2	3,289	-0.06%
2023/08/21	2	76.00	0	0.00	76.20	2	3,275	0.06%
2023/08/18	3.1	77.08	0.2	76.10	75.80	2.9	3,293	0.09%
2023/08/17	0	0.00	6	75.70	76.90	-6	3,283	-0.18%
2023/08/16	10	76.05	1	75.70	76.50	9	3,255	0.28%
2023/08/15	2	75.25	0	0.00	74.60	2	3,237	0.06%
2023/08/14	2	73.95	5	74.22	74.30	-3	3,235	-0.09%
2023/08/11	1	75.40	3	76.10	75.00	-2	3,223	-0.06%
2023/08/10	3	74.60	5	75.42	76.10	-2	3,188	-0.06%
2023/08/09	5	76.84	0	0.00	77.00	5	3,130	0.16%
2023/08/08	15.2	76.62	3	76.97	76.40	12.2	3,068	0.40%
2023/08/07	6	75.07	22	75.88	76.10	-16	3,004	-0.53%
2023/08/04	10	77.96	14	77.23	79.10	-4	2,844	-0.14%
2023/08/02	27	74.88	22	75.14	74.50	5	2,665	0.19%
2023/08/01	8	74.11	22	73.66	75.40	-14	2,543	-0.55%
2023/07/31	2	71.40	1	71.20	70.60	1	2,388	0.04%
2023/07/28	0	71.10	0	0.00	71.00	0	2,414	0.00%
2023/07/26	3	71.47	1	71.10	70.90	2	2,520	0.08%
2023/07/25	2	71.55	1	71.10	71.70	1	2,565	0.04%
2023/07/24	0	0.00	1	71.00	70.70	-1	2,619	-0.04%
2023/07/21	2	71.45	0	0.00	71.90	2	2,690	0.07%
2023/07/20	1	71.90	0	0.00	71.80	1	2,762	0.04%
2023/07/19	2	73.00	3	72.73	72.30	-1	2,884	-0.03%
2023/07/18	2	72.35	3	73.70	73.50	-1	2,910	-0.03%
2023/07/17	1	71.22	2	72.10	72.00	-1	2,923	-0.03%
2023/07/14	12.1	71.47	2	71.20	71.50	10.1	2,985	0.34%
2023/07/13	12	73.43	21	73.97	72.00	-9	3,164	-0.28%
2023/07/12	8.1	75.44	14	75.82	75.70	-5.9	3,491	-0.17%
2023/07/11	10	73.04	1.8	73.86	74.00	8.3	3,512	0.23%
2023/07/10	1	73.00	5	73.70	73.30	-4	3,569	-0.11%
2023/07/07	2	72.65	6	73.42	74.00	-4	3,591	-0.11%
2023/07/06	7	74.20	10	74.42	74.40	-3	3,576	-0.08%
2023/07/05	1	74.40	7	74.53	74.50	-6	3,547	-0.17%
2023/07/04	1	73.50	0	0.00	73.60	1	3,519	0.03%
2023/07/03	1.1	73.50	1	73.60	73.60	0.1	3,510	0.00%
2023/06/30	1	73.20	0	0.00	73.20	1	3,521	0.03%
2023/06/28	5	73.70	1	73.70	73.30	4	3,535	0.11%
2023/06/27	0	0.00	0	73.00	72.20	0	3,528	0.00%
2023/06/21	1	71.30	0	0.00	71.30	1	3,512	0.03%
2023/06/19	0	0.00	2.1	72.45	72.30	-2.1	3,571	-0.06%
2023/06/16	3	71.70	2.1	71.66	71.40	0.9	3,592	0.03%
2023/06/15	2	72.10	1	71.50	72.10	1	3,584	0.03%
2023/06/14	6	71.50	0	0.00	71.40	6	3,577	0.17%
2023/06/13	6.3	72.45	1	72.50	72.50	5.3	3,596	0.15%
2023/06/12	0.1	72.50	6	72.20	72.00	-5.9	3,651	-0.16%
2023/06/09	11	73.58	3	73.33	73.50	8	3,653	0.22%
2023/06/08	1.5	75.00	4	74.38	74.30	-2.5	3,656	-0.07%
2023/06/07	1.1	76.35	2	75.80	75.80	-0.9	3,661	-0.02%
2023/06/06	1	75.90	2	76.15	75.70	-1	3,674	-0.03%
2023/06/05	2	76.40	8	76.58	76.70	-6	3,661	-0.16%
2023/06/02	3.1	75.86	2	75.95	75.80	1.1	3,664	0.03%
2023/06/01	0.5	75.36	0	0.00	75.50	0.5	3,675	0.01%
2023/05/31	1	75.20	1	74.70	75.20	0	3,679	0.00%
2023/05/30	4	76.15	1	75.20	74.90	3	3,668	0.08%
2023/05/29	1.3	75.86	10.8	75.78	76.40	-9.5	3,654	-0.26%
2023/05/26	3	74.63	0	0.00	74.50	3	3,691	0.08%
2023/05/25	2.3	74.96	3	74.90	74.90	-0.7	3,744	-0.02%
2023/05/24	5.3	76.21	1	76.70	75.70	4.3	3,782	0.11%
2023/05/23	3.2	75.78	7	75.59	76.40	-3.8	3,821	-0.10%
2023/05/22	0.2	74.70	3	74.53	74.60	-2.8	3,807	-0.07%
2023/05/19	18.1	75.06	0	0.00	73.50	18.1	3,839	0.47%
2023/05/18	0	0.00	6	74.40	74.50	-6	3,883	-0.15%
2023/05/17	3	73.03	8	73.40	73.00	-5	3,888	-0.13%
2023/05/16	12	73.16	11	73.12	73.00	1	3,888	0.03%
2023/05/15	0	0.00	1	72.70	73.50	-1	3,911	-0.03%
2023/05/12	1	73.00	6	72.75	73.50	-5	3,922	-0.13%
2023/05/11	0	0.00	1	73.60	72.90	-1	3,908	-0.03%
2023/05/10	1	73.90	6.2	73.63	73.90	-5.2	3,922	-0.13%
2023/05/09	10.9	72.74	9	73.13	72.50	1.9	3,903	0.05%
2023/05/08	7	76.39	4.1	76.63	76.30	2.9	3,844	0.08%
2023/05/05	11.8	76.35	4	76.15	75.80	7.8	3,849	0.20%
2023/05/04	10.2	75.02	9	75.01	74.60	1.2	3,880	0.03%
2023/05/03	15	75.71	10	75.64	75.40	5	3,858	0.13%
2023/05/02	4.3	76.76	11.2	76.93	76.20	-6.9	3,855	-0.18%
2023/04/28	33	74.49	26	74.87	74.80	7	3,787	0.18%
2023/04/27	11	73.65	7	73.76	73.50	4	3,731	0.11%
2023/04/26	8.1	74.98	4	74.70	74.30	4.1	3,670	0.11%
2023/04/25	13	74.56	7	75.44	73.50	6	3,603	0.17%
2023/04/24	11	77.35	8	77.69	77.60	3	3,553	0.08%
2023/04/21	15.3	76.04	5	74.94	74.80	10.3	3,492	0.29%
2023/04/20	11	79.17	12.2	77.58	76.80	-1.2	3,444	-0.03%
2023/04/19	5.1	81.36	3	81.10	80.10	2.1	3,371	0.06%
2023/04/18	12.1	82.72	22.5	82.42	81.10	-10.4	3,300	-0.31%
2023/04/17	32.2	82.57	23	83.46	83.20	9.2	3,134	0.29%
2023/04/14	11	75.22	19	76.43	78.20	-8	2,689	-0.30%
2023/04/13	13	71.30	3	71.30	71.10	10	2,527	0.40%
2023/04/12	0	69.15	12	68.96	69.60	-12	2,453	-0.49%
2023/04/11	2	68.30	0	0.00	68.20	2	2,491	0.08%
2023/04/10	0	68.00	0	0.00	67.90	0	2,526	0.00%
2023/04/07	3	67.93	0	0.00	67.90	3	2,585	0.12%
2023/04/06	1	68.30	0.1	68.50	68.50	0.9	2,680	0.03%
2023/03/31	2	68.05	2	68.15	67.80	0	2,721	0.00%
2023/03/30	0	0.00	1	68.60	68.70	-1	2,766	-0.04%
2023/03/29	0	68.05	0	0.00	68.20	0	2,748	0.00%
2023/03/28	1	67.00	1	67.30	67.20	0	2,746	0.00%
2023/03/27	1	67.90	3.1	68.35	68.20	-2.1	2,728	-0.08%
2023/03/24	0	67.89	0	0.00	67.80	0	2,727	0.00%
2023/03/23	1	68.20	2	67.95	68.10	-1	2,713	-0.04%
2023/03/22	8.1	68.45	8	67.85	67.70	0.1	2,697	0.00%
2023/03/21	1	67.80	7	66.46	67.40	-6	2,636	-0.23%
2023/03/20	0	64.80	1	64.70	65.10	-1	2,600	-0.04%
2023/03/17	3	64.33	0	0.00	64.60	3	2,596	0.12%
2023/03/16	1	64.61	3	64.20	64.10	-2	2,586	-0.08%
2023/03/15	5	67.80	6	67.05	66.30	-1	2,561	-0.04%
2023/03/14	1	65.20	0	0.00	65.60	1	2,520	0.04%
2023/03/13	1	65.10	0	0.00	64.70	1	2,518	0.04%
2023/03/10	2	64.60	2	64.40	64.50	0	2,513	0.00%
2023/03/09	3	66.37	3	66.33	65.80	0	2,530	0.00%
2023/03/07	7	65.94	6	65.98	66.00	1	2,576	0.04%
2023/03/06	1	65.50	5	65.50	65.60	-4	2,577	-0.16%
2023/03/03	1	64.60	2	65.00	64.70	-1	2,597	-0.04%
2023/03/02	1	64.30	0	0.00	64.50	1	2,679	0.04%
2023/03/01	2	64.50	3.1	64.27	64.40	-1.1	2,749	-0.04%
2023/02/24	2	63.50	2.3	64.33	64.60	-0.3	2,764	-0.01%
2023/02/23	3	64.24	4.1	64.42	63.90	-1.1	2,776	-0.04%
2023/02/22	3	64.53	2	64.20	65.30	1	2,855	0.03%
2023/02/21	1	64.70	4	64.10	64.90	-3	2,833	-0.11%
2023/02/20	3	62.70	2	63.20	63.10	1	2,766	0.04%
2023/02/17	7	62.56	3	62.70	63.00	4	2,746	0.15%
2023/02/16	0.5	62.10	3	61.67	62.40	-2.5	2,719	-0.09%
2023/02/14	0	0.00	3	60.67	60.50	-3	2,671	-0.11%
2023/02/13	1	60.40	15	60.10	60.20	-14	2,692	-0.52%
2023/02/10	1	59.30	5	59.60	59.20	-4	2,707	-0.15%
2023/02/09	2	60.15	0	60.40	60.00	2	2,765	0.07%
2023/02/08	1	61.70	0	0.00	60.60	1	2,797	0.04%
2023/02/07	3	60.43	0	0.00	60.60	3	2,890	0.10%
2023/02/06	1	60.60	0	0.00	60.40	1	2,959	0.03%
2023/02/03	15	60.67	2	61.80	60.50	13	2,978	0.44%
2023/02/02	3	60.77	3	61.07	61.50	0	2,929	0.00%
2023/02/01	0	0.00	1	59.00	58.80	-1	2,827	-0.04%
2023/01/31	1	58.50	1	58.70	58.70	0	2,810	0.00%
2023/01/30	0	57.60	3	57.50	57.50	-3	2,780	-0.11%
2023/01/17	0	0.00	2	56.25	56.30	-2	2,783	-0.07%
2023/01/16	0.2	56.00	0.3	56.20	56.10	0	2,789	0.00%
2023/01/13	0	0.00	2	56.90	56.00	-2	2,791	-0.07%
2023/01/12	3	58.17	2	56.75	56.70	1	2,790	0.04%
2023/01/11	2	58.60	2	59.00	58.70	0	2,752	0.00%
2023/01/10	0	0.00	1	57.60	57.50	-1	2,684	-0.04%
2023/01/05	1	58.00	0	0.00	58.00	1	2,665	0.04%
2023/01/04	1	57.50	1	57.70	57.40	0	2,636	0.00%
2023/01/03	0	0.00	1	56.20	57.00	-1	2,633	-0.04%
2022/12/30	6	57.27	3	57.53	56.90	3	2,621	0.11%
2022/12/29	6	57.03	8	56.65	56.90	-2	2,588	-0.08%
2022/12/28	5	57.34	4	56.78	56.40	1	2,519	0.04%
2022/12/27	5	57.42	4	58.08	57.00	1	2,483	0.04%
2022/12/26	4	58.03	6	57.60	57.70	-2	2,430	-0.08%
2022/12/23	3	55.10	3.4	55.16	55.00	-0.4	2,341	-0.02%
2022/12/22	8	55.36	11.4	55.19	55.20	-3.4	2,307	-0.15%
2022/12/21	0	0.00	0.2	52.50	52.40	-0.2	2,260	-0.01%
2022/12/20	0.5	52.80	2	52.60	52.60	-1.5	2,277	-0.07%
2022/12/19	1	54.30	0	0.00	54.20	1	2,297	0.04%
2022/12/16	0.5	54.89	0	0.00	54.80	0.5	2,298	0.02%
2022/12/13	3.2	55.09	0	0.00	54.80	3.2	2,307	0.14%
2022/12/12	1.3	55.50	0	0.00	55.60	1.3	2,301	0.06%
2022/12/09	1	56.80	0	0.00	56.00	1	2,302	0.04%
2022/12/08	0.2	56.70	0	0.00	56.50	0.2	2,310	0.01%
2022/12/07	2.2	56.99	0	0.00	56.10	2.2	2,328	0.09%
2022/12/06	5.4	57.97	6	57.70	57.10	-0.6	2,392	-0.03%
2022/12/05	1	58.70	1	59.20	58.60	0	2,388	0.00%
2022/12/02	0	0.00	4	58.13	58.20	-4	2,367	-0.17%
2022/12/01	1	58.00	3	58.60	58.40	-2	2,362	-0.08%
2022/11/30	3	57.43	2	57.70	57.60	1	2,366	0.04%
2022/11/29	3	56.37	2	56.90	57.00	1	2,331	0.04%
2022/11/28	0	56.80	1	56.00	56.50	-1	2,362	-0.04%
2022/11/25	8	56.39	3	56.37	56.00	5	2,499	0.20%
2022/11/24	7.8	57.65	7	57.37	57.30	0.8	2,477	0.03%
2022/11/23	4	56.60	5	56.72	56.60	-1	2,415	-0.04%
2022/11/22	1	55.40	7	54.80	54.80	-6	2,360	-0.25%
2022/11/21	14	55.49	7	55.00	55.00	7	2,335	0.30%
2022/11/18	6.4	57.19	8	57.11	57.30	-1.7	2,281	-0.07%
2022/11/17	0	0.00	3	55.73	55.70	-3	2,147	-0.14%
2022/11/16	1	54.60	2.1	55.06	54.70	-1.1	2,166	-0.05%
2022/11/15	1	54.40	0.1	54.50	54.60	0.9	2,181	0.04%
2022/11/14	2	54.50	1	54.50	54.50	1	2,205	0.05%
2022/11/11	1.1	54.56	2	53.50	53.50	-1	2,253	-0.04%
2022/11/10	1.4	54.63	0.1	54.60	54.10	1.3	2,351	0.05%
2022/11/09	0	0.00	10	55.00	54.90	-10	2,404	-0.42%
2022/11/08	0	0.00	0.1	53.88	53.80	-0.1	2,474	0.00%
2022/11/07	11	55.37	4	55.05	54.90	7	2,972	0.24%
2022/11/04	3	54.03	3	54.17	54.30	0	2,977	0.00%
2022/11/03	18	54.74	5.2	54.51	54.90	12.9	3,056	0.42%
2022/11/02	2	52.95	2	52.85	53.50	0	2,958	0.00%
2022/11/01	1	50.80	1	50.70	50.70	0	2,919	0.00%
2022/10/31	1	50.00	0	0.00	50.00	1	2,938	0.03%
2022/10/28	0	48.75	0	0.00	48.45	0	2,991	0.00%
2022/10/25	1.1	48.15	0	0.00	47.95	1.1	3,090	0.03%
2022/10/24	0	49.90	0	0.00	49.45	0	3,132	0.00%
2022/10/20	0	49.99	4	49.99	50.10	-4	3,280	-0.12%
2022/10/18	0	0.00	5	51.69	52.00	-5	3,420	-0.15%
2022/10/13	0.1	50.16	0	0.00	49.10	0.1	3,604	0.00%
2022/10/12	1	51.81	0	0.00	51.90	1	3,611	0.03%
2022/10/11	1	53.00	0	0.00	52.60	1	3,711	0.03%
2022/10/05	0.1	55.50	0	0.00	55.60	0.1	3,787	0.00%
2022/10/04	0	0.00	2	55.40	55.70	-2	3,790	-0.05%
2022/10/03	1	54.70	0	0.00	54.00	1	3,794	0.03%
2022/09/30	1	54.20	5.1	54.76	55.40	-4.1	3,810	-0.11%
2022/09/29	3	54.60	2.3	54.64	54.50	0.7	3,819	0.02%
2022/09/28	1	53.51	2	53.80	52.60	-1	3,822	-0.03%
2022/09/27	0	55.00	1	54.50	55.80	-1	3,821	-0.03%
2022/09/26	0.1	55.48	1	54.50	55.00	-0.9	3,812	-0.02%
2022/09/23	1	59.00	0	0.00	58.50	1	3,831	0.03%
2022/09/22	1	59.39	2.1	58.47	59.50	-1.1	3,861	-0.03%
2022/09/21	0	59.86	0	0.00	59.00	0	3,920	0.00%
2022/09/20	1	60.40	0	0.00	60.40	1	4,016	0.02%
2022/09/19	0	60.60	0	0.00	60.40	0	4,084	0.00%
2022/09/16	1.1	60.43	0	0.00	60.30	1.1	4,107	0.03%
2022/09/15	1	62.20	3	61.70	61.60	-2	4,102	-0.05%
2022/09/14	2	62.30	2	62.05	62.30	0	4,102	0.00%
2022/09/13	5	63.82	3.3	64.20	63.30	1.7	4,083	0.04%
2022/09/12	1	62.20	3.5	61.95	62.50	-2.5	4,003	-0.06%
2022/09/08	1	59.90	3.2	59.71	60.60	-2.2	3,995	-0.06%
2022/09/07	0.2	59.27	1	58.90	59.00	-0.8	3,997	-0.02%
2022/09/06	3.3	60.55	5	61.20	60.30	-1.7	3,989	-0.04%
2022/09/05	0.1	61.20	4	61.00	60.30	-3.9	3,952	-0.10%
2022/09/02	8.3	63.20	23	62.76	62.00	-14.7	3,947	-0.37%
2022/09/01	33	64.70	9.1	64.56	63.70	23.9	3,891	0.61%
2022/08/31	3.3	62.23	4.1	62.11	62.90	-0.8	3,729	-0.02%
2022/08/30	4.4	61.80	1.1	61.76	61.80	3.3	3,712	0.09%
2022/08/29	4.1	60.27	0	0.00	60.20	4.1	3,680	0.11%
2022/08/24	0	0.00	4	61.90	61.70	-4	3,639	-0.11%
2022/08/23	15	62.03	5	62.06	62.00	10	3,637	0.27%
2022/08/22	3	64.57	8	64.69	64.00	-5	3,585	-0.14%
2022/08/19	1	65.10	10.4	64.80	65.10	-9.4	3,555	-0.26%
2022/08/18	2.7	65.28	1	65.70	65.10	1.7	3,513	0.05%
2022/08/17	20	66.50	13	66.62	66.80	7	3,442	0.20%
2022/08/16	13	65.57	11	65.05	65.00	2	3,311	0.06%
2022/08/15	6	64.48	12.4	64.57	65.10	-6.4	3,231	-0.20%
2022/08/12	78.4	64.96	76	65.03	65.50	2.4	3,121	0.08%
2022/08/11	16	62.94	14	63.73	63.90	2	2,580	0.08%
2022/08/10	17	57.30	18	57.76	58.10	-1	2,495	-0.04%
2022/08/09	4	54.30	2	55.00	54.60	2	2,379	0.08%
2022/08/08	1	53.60	0	0.00	53.60	1	2,361	0.04%
2022/08/05	4	54.70	7	54.91	55.10	-3	2,345	-0.13%
2022/08/04	12	54.15	7	54.03	54.40	5	2,299	0.22%
2022/08/03	2	53.65	2	54.40	53.40	0	2,253	0.00%
2022/08/02	1	52.90	2	53.20	53.30	-1	2,222	-0.04%
2022/08/01	0	0.00	13	54.31	54.20	-13	2,182	-0.60%
2022/07/29	0	0.00	1	53.60	53.80	-1	2,164	-0.05%
2022/07/28	1	52.20	9	52.14	52.20	-8	2,108	-0.38%
2022/07/27	39	54.11	18	54.65	52.60	21	2,074	1.01%
2022/07/26	12	56.83	9.1	56.89	56.50	2.9	1,974	0.15%
2022/07/25	4	55.73	0	0.00	55.20	4	1,858	0.22%
2022/07/22	10	56.69	15	57.24	55.90	-5	1,818	-0.27%
2022/07/21	16	55.54	6	55.25	56.40	10	1,747	0.57%
2022/07/20	3	53.93	0	0.00	53.20	3	1,662	0.18%
2022/07/19	2	54.20	1	54.50	53.90	1	1,644	0.06%
2022/07/18	5.1	55.23	7	55.10	55.00	-1.9	1,635	-0.12%
2022/07/15	24	52.36	25.2	52.92	53.30	-1.2	1,522	-0.08%
2022/07/11	0	50.50	0	0.00	49.75	0	1,425	0.00%
2022/07/08	1.1	49.61	1	49.60	50.20	0.1	1,419	0.01%
2022/07/07	1	50.10	2	49.83	49.85	-1	1,393	-0.07%
2022/07/06	1	48.25	2	47.85	47.95	-1	1,376	-0.07%
2022/07/05	1	48.70	1	49.15	48.65	0	1,371	0.00%
2022/07/04	8	47.24	0	0.00	47.45	8	1,361	0.59%
2022/07/01	7	50.00	7	49.51	47.05	0	1,356	0.00%
2022/06/30	5.2	50.14	0	0.00	50.20	5.2	1,309	0.40%
2022/06/29	1	51.60	1	51.50	51.50	0	1,273	0.00%
2022/06/28	4	56.33	3	55.83	55.70	1	1,206	0.08%
2022/06/27	2	55.60	1	56.40	57.30	1	1,099	0.09%
2022/06/24	0	0.00	2	52.70	52.10	-2	1,023	-0.20%
2022/06/23	0	51.80	0	0.00	51.50	0	991	0.00%
2022/06/22	1	51.30	0	0.00	51.30	1	1,005	0.10%
2022/06/21	0	0.00	1	53.00	53.30	-1	1,000	-0.10%
2022/06/20	10	54.50	0	0.00	52.50	10	997	1.00%
2022/06/17	0	0.00	14	54.78	54.80	-14	988	-1.42%
2022/06/16	2	56.10	0	0.00	55.60	2	980	0.20%
2022/06/13	17	57.55	3.2	57.43	57.30	13.8	955	1.45%
2022/06/08	0	0.00	1	57.20	56.30	-1	927	-0.11%
2022/06/06	1	56.90	0	0.00	56.70	1	941	0.11%
2022/06/01	1.2	56.78	0	0.00	57.20	1.2	957	0.12%
2022/05/31	1	56.00	0	0.00	56.00	1	953	0.10%
2022/05/30	0.1	56.60	0	0.00	56.70	0.1	956	0.01%
2022/05/27	0.2	55.50	0	0.00	55.60	0.2	965	0.02%
2022/05/25	0	0.00	2	55.30	55.30	-2	990	-0.20%
2022/05/24	0	0.00	2	56.20	54.10	-2	1,019	-0.20%
2022/05/20	1	56.20	1	56.00	56.00	0	1,057	0.00%
2022/05/19	2	55.00	0	0.00	56.20	2	1,069	0.19%
2022/05/18	0	0.00	1	56.60	56.00	-1	1,070	-0.09%
2022/05/12	0	0.00	3	54.87	54.50	-3	1,156	-0.26%
2022/05/11	0	0.00	2	54.45	54.60	-2	1,175	-0.17%
2022/05/10	0	0.00	1	55.60	55.10	-1	1,178	-0.08%
2022/05/09	0	0.00	1	55.50	55.10	-1	1,187	-0.08%
2022/05/04	0	0.00	0.2	57.80	58.00	-0.2	1,214	-0.01%
2022/04/26	0	0.00	2	60.00	58.80	-2	1,401	-0.14%
2022/04/22	0	0.00	1	61.50	60.70	-1	1,474	-0.07%
2022/04/20	0	0.00	1	63.60	63.50	-1	1,549	-0.06%
2022/04/19	0	64.40	0	0.00	64.00	0	1,687	0.00%
2022/04/14	0	0.00	1	66.00	65.00	-1	2,085	-0.05%
2022/04/11	0	66.00	2	66.15	65.50	-2	2,287	-0.09%
2022/04/08	3	67.10	1	67.50	67.50	2	2,437	0.08%
2022/04/07	0	68.83	1	68.30	68.00	-1	2,804	-0.04%
2022/04/06	0	69.40	0	0.00	69.20	0	2,873	0.00%
2022/03/31	0	71.10	0	0.00	70.30	0	3,023	0.00%
2022/03/30	0	71.30	0	0.00	71.10	0	3,057	0.00%
2022/03/29	0	71.90	0	0.00	70.90	0	3,094	0.00%
2022/03/25	1.1	71.82	0	0.00	71.60	1.1	3,206	0.03%
2022/03/23	2.1	72.31	0	72.70	72.50	2.1	3,469	0.06%
2022/03/22	0	72.70	0	0.00	72.70	0	3,793	0.00%
2022/03/21	0	0.00	1	72.50	72.20	-1	3,856	-0.03%
2022/03/17	0	0.00	1	72.50	72.40	-1	3,915	-0.03%
2022/03/15	1	71.30	0	0.00	69.80	1	3,994	0.03%
2022/03/14	0.1	71.00	0	71.60	71.50	0.1	4,067	0.00%
2022/03/10	0.2	72.00	1.1	72.36	72.10	-0.9	4,314	-0.02%
2022/03/09	0	0.00	0.1	69.90	69.50	-0.1	4,462	0.00%
2022/03/08	1	69.30	0.4	68.76	69.10	0.6	4,555	0.01%
2022/03/07	2.1	68.66	1.1	69.52	69.30	1	4,661	0.02%
2022/03/04	3	70.80	0	0.00	70.80	3	4,766	0.06%
2022/03/03	2	71.30	2	71.90	71.10	0	4,908	0.00%
2022/03/02	1	72.00	0	0.00	72.00	1	4,981	0.02%
2022/03/01	0.2	71.90	0	0.00	72.00	0.2	5,095	0.00%
2022/02/25	0	71.70	1	71.76	70.90	-1	5,175	-0.02%
2022/02/24	0.1	70.26	0.5	69.92	69.30	-0.5	5,354	-0.01%
2022/02/23	0	71.70	0	0.00	71.70	0	5,426	0.00%
2022/02/22	2.1	72.74	0	0.00	71.10	2.1	5,687	0.04%
2022/02/21	0	0.00	1	74.70	73.80	-1	5,897	-0.02%
2022/02/18	0	0.00	1	74.50	74.50	-1	6,310	-0.02%
2022/02/17	4	74.20	1	73.80	74.20	3	6,933	0.04%
2022/02/16	2.2	74.10	7	73.91	73.90	-4.8	7,233	-0.07%
2022/02/15	1	72.40	0.1	72.00	71.40	0.9	7,681	0.01%
2022/02/14	3.1	72.22	0.4	72.05	71.90	2.7	8,460	0.03%
2022/02/11	1.1	74.00	0	0.00	74.00	1.1	8,654	0.01%
2022/02/10	0.1	76.00	0	0.00	75.30	0.1	8,734	0.00%
2022/02/09	1	76.40	1	76.20	76.30	0	8,842	0.00%
2022/02/07	1	74.70	1	74.80	75.10	0	9,081	0.00%
2022/01/25	1	74.50	0	0.00	73.30	1	9,716	0.01%
2022/01/24	4.1	77.40	4	76.80	77.00	0.1	9,946	0.00%
2022/01/21	3.5	78.89	6	78.63	76.80	-2.5	9,972	-0.03%
2022/01/19	3	82.13	0	0.00	81.00	3	9,942	0.03%
2022/01/18	2	84.50	0	0.00	83.00	2	9,986	0.02%
2022/01/17	2	84.20	2	84.00	84.00	0	9,991	0.00%
2022/01/14	34	83.57	19	84.51	83.60	15	10,347	0.14%
2022/01/13	0	85.40	18	85.38	85.90	-18	10,352	-0.17%
2022/01/12	3	85.50	2	85.25	85.60	1	10,330	0.01%
2022/01/11	8	86.64	13	86.37	86.10	-5	10,193	-0.05%
2022/01/10	1	84.70	3	84.90	84.40	-2	10,035	-0.02%
2022/01/07	2	83.20	2	83.25	83.10	0	9,874	0.00%
2022/01/06	0	0.00	10.4	84.76	83.60	-10.4	9,780	-0.11%
2022/01/05	13.2	84.45	2	84.20	84.40	11.2	9,717	0.12%
2022/01/04	13.2	86.06	9	85.51	84.60	4.2	9,662	0.04%
2022/01/03	12	89.93	10	89.90	87.90	2	9,560	0.02%
2021/12/30	34	89.57	36.2	90.14	92.40	-2.2	9,393	-0.02%
2021/12/29	1	87.70	6.3	86.74	87.60	-5.3	9,013	-0.06%
2021/12/28	4	85.35	4.2	85.58	85.90	-0.2	8,933	0.00%
2021/12/27	4	86.34	10	85.56	85.20	-6	8,852	-0.07%
2021/12/24	0.7	84.00	0	0.00	83.80	0.7	8,773	0.01%
2021/12/23	2.5	84.60	1	84.70	84.90	1.5	8,733	0.02%
2021/12/22	7.3	84.07	9	84.31	83.30	-1.7	8,689	-0.02%
2021/12/21	3	81.87	4	82.65	83.60	-1	8,612	-0.01%
2021/12/20	8	83.15	2	83.20	82.10	6	8,570	0.07%
2021/12/17	14.2	85.59	23	85.04	84.00	-8.8	8,495	-0.10%
2021/12/16	17.3	87.86	32.1	86.76	89.10	-14.9	8,276	-0.18%
2021/12/15	7.1	81.12	4	81.03	81.00	3.1	7,950	0.04%
2021/12/14	3	80.67	13	79.88	79.80	-10	7,885	-0.13%
2021/12/13	0	0.00	1	82.30	81.70	-1	7,829	-0.01%
2021/12/10	10.1	81.60	13	81.66	81.70	-2.9	7,799	-0.04%
2021/12/09	4	82.03	5	82.08	81.60	-1	7,761	-0.01%
2021/12/08	6.1	81.98	3	81.90	81.40	3.1	7,702	0.04%
2021/12/07	16.3	84.49	15	85.19	83.20	1.3	7,631	0.02%
2021/12/06	39	84.66	26.2	84.96	85.30	12.8	7,499	0.17%
2021/12/03	19	83.05	4	83.85	84.00	15	7,390	0.20%
2021/12/02	5.4	82.64	9	81.29	80.70	-3.6	7,226	-0.05%
2021/12/01	14.1	82.61	20.1	81.67	83.70	-6	7,119	-0.08%
2021/11/30	12	82.73	5	82.80	79.50	7	6,996	0.10%
2021/11/29	16.1	78.69	13.3	78.04	78.80	2.9	6,863	0.04%
2021/11/26	5.1	82.53	5.4	82.19	83.20	-0.3	6,723	0.00%
2021/11/25	9	84.82	11	84.66	82.30	-2	6,645	-0.03%
2021/11/24	5	83.46	8	83.58	84.00	-3	6,520	-0.05%
2021/11/23	18.3	83.56	9	83.63	82.40	9.3	6,430	0.14%
2021/11/22	10.1	88.99	19	88.84	88.40	-8.9	6,231	-0.14%
2021/11/19	36	90.51	41.1	89.37	90.50	-5.1	6,131	-0.08%
2021/11/18	18	91.82	21.2	91.25	89.10	-3.2	5,853	-0.05%
2021/11/17	42	90.92	28.2	90.44	89.90	13.8	5,612	0.25%
2021/11/16	72.9	90.12	63	87.52	86.40	9.9	5,198	0.19%
2021/11/15	24	87.12	19.1	89.08	90.90	5	4,581	0.11%
2021/11/12	14	79.32	36.5	80.84	82.70	-22.5	4,257	-0.53%
2021/11/11	110	77.47	93.1	76.99	75.20	17	3,776	0.45%	大買/
2021/11/10	8	71.78	12	73.19	75.10	-4	2,982	-0.14%
2021/11/09	11	67.62	10.1	67.71	68.30	0.9	2,745	0.03%
2021/11/08	9	67.64	3	68.00	68.00	6	2,639	0.23%
2021/11/05	26.1	66.07	26.1	66.63	67.60	-0.1	2,524	0.00%
2021/11/04	7.3	66.99	5.1	66.93	66.40	2.2	2,414	0.09%
2021/11/03	38.2	67.68	55	67.99	67.50	-16.8	2,274	-0.74%
2021/11/02	45.3	65.98	36	65.94	66.00	9.3	1,957	0.47%
2021/11/01	7	60.67	10	61.11	63.10	-3	1,598	-0.19%
2021/10/29	5	57.24	11	57.66	57.40	-6	1,339	-0.45%
2021/10/28	2	54.90	0	0.00	55.10	2	1,275	0.16%
2021/10/27	2	55.10	0	0.00	54.80	2	1,276	0.16%
2021/10/26	3	56.53	1	55.10	55.10	2	1,303	0.15%
2021/10/25	8	56.76	5	56.96	56.20	3	1,257	0.24%
2021/10/22	13	60.22	13	59.72	58.20	0	1,205	0.00%
2021/10/21	2	56.55	0	56.20	57.00	2	875	0.22%
2021/10/20	0	55.00	0	0.00	55.40	0	822	0.00%
2021/10/15	0	54.30	0	0.00	53.70	0	823	0.00%
2021/10/13	0	0.00	0	54.00	54.10	0	844	0.00%
2021/10/07	0.1	53.60	0	0.00	53.70	0.1	871	0.01%
2021/10/05	0	0.00	1	53.70	53.90	-1	895	-0.11%
2021/09/29	0	0.00	1	54.20	54.20	-1	917	-0.11%
2021/09/28	1	55.00	0	0.00	55.00	1	936	0.11%
2021/09/22	0	54.00	0	0.00	53.90	0	969	0.00%
2021/09/17	0	54.30	0	0.00	54.20	0	991	0.00%
2021/09/16	0	53.55	0	0.00	53.80	0	1,001	0.00%
2021/09/09	2.1	52.42	0	0.00	52.70	2.1	1,084	0.19%
2021/09/08	1.1	53.58	0	0.00	53.50	1.1	1,087	0.10%
2021/09/07	0.1	54.00	0	0.00	54.10	0.1	1,108	0.00%
2021/09/03	3	54.73	1	54.70	54.70	2	1,199	0.17%
2021/09/02	2	55.10	1	55.10	54.90	1	1,261	0.08%
2021/08/27	1	55.00	0	0.00	54.90	1	1,660	0.06%
2021/08/26	1	54.50	1	55.10	54.90	0	1,703	0.00%
2021/08/25	1.1	55.07	0	0.00	55.30	1.1	1,721	0.06%
2021/08/18	1	53.80	1	54.10	54.10	0	1,733	0.00%
2021/08/17	0	0.00	0.1	54.00	54.20	-0.1	1,754	0.00%
2021/08/16	0.1	53.90	0	0.00	53.80	0.1	1,756	0.00%
2021/08/13	0	0.00	0.1	54.00	54.10	-0.1	1,756	0.00%
2021/08/11	0	0.00	0.1	54.70	54.60	-0.1	1,769	0.00%
2021/08/10	0	0.00	3.1	53.97	53.80	-3.1	1,771	-0.17%
2021/08/09	0	0.00	0.2	54.30	54.20	-0.2	1,795	-0.01%
2021/08/06	1.1	54.40	0	0.00	54.50	1.1	1,826	0.06%
2021/08/05	1	54.90	0	0.00	54.70	1	1,862	0.05%
2021/08/04	0.1	54.79	0.1	54.40	54.30	0	1,922	0.00%
2021/08/03	0.1	54.99	0	0.00	54.60	0.1	1,949	0.00%
2021/08/02	0	54.60	0	0.00	55.00	0	1,964	0.00%
2021/07/30	5.1	54.65	3.8	54.89	55.10	1.3	1,962	0.06%
2021/07/29	5	60.56	4	60.73	60.80	1	1,901	0.05%
2021/07/27	0.2	61.70	4	63.00	61.90	-3.8	1,948	-0.20%
2021/07/26	2	61.80	0	0.00	61.80	2	1,957	0.10%
2021/07/23	1	61.30	0.1	61.70	61.70	1	1,979	0.05%
2021/07/21	0	60.50	0	0.00	60.10	0	2,065	0.00%
2021/07/20	30	60.80	0	0.00	60.80	30	2,087	1.44%
2021/07/19	5	62.10	1	61.70	61.70	4	2,129	0.19%
2021/07/16	0	61.20	2	61.70	61.70	-2	2,237	-0.09%
2021/07/15	0.1	60.66	0.1	60.70	60.80	-0.1	2,254	0.00%
2021/07/14	0	60.00	0	0.00	60.10	0	2,307	0.00%
2021/07/13	1	60.21	1.2	60.25	60.10	-0.2	2,416	-0.01%
2021/07/12	0	59.74	0	0.00	59.60	0	2,440	0.00%
2021/07/09	0.1	59.90	0	0.00	59.60	0.1	2,461	0.00%
2021/07/07	0	0.00	1	59.70	59.60	-1	2,652	-0.04%
2021/07/06	0.3	60.13	0	0.00	60.30	0.3	2,677	0.01%
2021/07/05	2.2	60.80	0	0.00	60.60	2.2	2,758	0.08%
2021/07/02	0.1	60.10	0	0.00	60.10	0.1	2,810	0.00%
2021/07/01	2	60.80	0	0.00	60.00	2	2,864	0.07%
2021/06/29	2	59.60	8.4	59.94	60.20	-6.4	2,967	-0.21%
2021/06/28	5.2	59.90	0	0.00	59.90	5.2	3,037	0.17%
2021/06/25	0	0.00	3	60.67	60.40	-3	3,101	-0.10%
2021/06/24	0	0.00	3	60.57	60.60	-3	3,189	-0.09%
2021/06/23	0.1	60.60	0	0.00	60.60	0.1	3,261	0.00%
2021/06/22	0	0.00	2	60.40	60.40	-2	3,334	-0.06%
2021/06/21	2	60.85	1	61.60	60.90	1	3,369	0.03%
2021/06/18	1.1	61.90	1	62.00	61.60	0.1	3,403	0.00%
2021/06/17	1	62.30	0	0.00	62.50	1	3,423	0.03%
2021/06/16	1	62.50	2	62.70	61.50	-1	3,486	-0.03%
2021/06/15	1	61.60	3	61.53	61.70	-2	3,571	-0.06%
2021/06/11	2.3	63.22	4	62.80	62.00	-1.7	3,979	-0.04%
2021/06/10	2	62.15	1.1	62.69	64.60	0.9	4,105	0.02%
2021/06/09	5.3	63.63	4	63.75	63.00	1.3	4,101	0.03%
2021/06/08	25.5	64.39	20	64.03	63.10	5.5	4,059	0.13%
2021/06/07	5	61.70	9	61.63	62.50	-4	3,957	-0.10%
2021/06/04	19.5	62.22	9.1	61.94	61.60	10.5	3,917	0.27%
2021/06/03	0	0.00	0	59.30	60.00	0	3,850	0.00%
2021/06/01	0	0.00	1	58.20	58.30	-1	3,854	-0.03%
2021/05/31	1	57.60	1	57.60	57.50	0	3,882	0.00%
2021/05/28	1	58.10	1	58.20	57.70	0	3,963	0.00%
2021/05/26	1	57.80	0	0.00	57.70	1	4,183	0.02%
2021/05/25	1	57.70	0	0.00	57.70	1	4,262	0.02%
2021/05/18	1	56.20	0	0.00	56.20	1	5,599	0.02%
2021/05/14	0	0.00	1	55.80	55.80	-1	6,128	-0.02%
2021/05/13	2	53.60	0	0.00	55.20	2	6,220	0.03%
2021/05/12	1	54.00	1.2	53.63	54.40	-0.2	6,498	0.00%
2021/05/11	1	57.01	0	0.00	57.60	1	6,535	0.02%
2021/05/07	1	59.90	0	0.00	59.90	1	6,536	0.02%
2021/05/05	0.1	59.30	0	0.00	58.80	0.1	6,574	0.00%
2021/05/04	2	59.05	12.1	58.44	59.30	-10.1	6,600	-0.15%
2021/05/03	0.1	60.47	11	60.55	60.10	-10.9	6,586	-0.17%
2021/04/29	1	61.50	0	0.00	61.30	1	6,599	0.02%
2021/04/27	0	0.00	33	61.99	61.30	-33	6,859	-0.48%
2021/04/26	1	60.20	2	60.60	61.30	-1	6,834	-0.01%
2021/04/23	1	59.00	1	60.00	60.00	0	6,828	0.00%
2021/04/22	13	60.48	2	61.60	59.00	11	6,823	0.16%
2021/04/21	1	62.30	0	0.00	62.50	1	6,731	0.01%
2021/04/20	2	62.10	4	61.95	62.60	-2	6,729	-0.03%
2021/04/19	1	62.80	13.2	61.12	62.70	-12.2	6,709	-0.18%
2021/04/16	3	59.17	2.1	59.44	59.80	0.9	6,630	0.01%
2021/04/15	0	0.00	1	58.80	58.80	-1	6,635	-0.02%
2021/04/14	7	57.46	6	58.05	58.00	1	6,661	0.02%
2021/04/13	56	60.44	19.2	59.56	58.50	36.8	6,655	0.55%
2021/04/12	1	58.90	0	0.00	59.00	1	6,617	0.02%
2021/04/09	6	58.95	5	59.34	58.80	1	6,653	0.02%
2021/04/08	0.1	59.70	48	58.48	59.50	-47.9	6,822	-0.70%
2021/04/07	0	57.90	2	58.70	58.60	-2	7,092	-0.03%
2021/04/06	1	58.00	12	57.85	58.10	-11	7,458	-0.15%
2021/04/01	2	56.90	2	56.95	56.90	0	7,453	0.00%
2021/03/31	132	56.86	2.2	57.15	57.00	129.8	7,415	1.75%	大買/鉅額交易
2021/03/30	10	56.52	8	56.56	56.60	2	7,337	0.03%
2021/03/29	4	55.75	7	55.93	55.90	-3	7,253	-0.04%
2021/03/26	4	54.78	4	55.08	54.70	0	7,163	0.00%
2021/03/25	2	55.30	1	54.80	54.80	1	7,110	0.01%
2021/03/24	0	0.00	1	54.90	54.90	-1	7,048	-0.01%
2021/03/23	3	54.90	2	54.85	54.70	1	7,012	0.01%
2021/03/22	0	54.70	3	54.90	54.70	-3	6,959	-0.04%
2021/03/19	1	54.40	10	54.14	54.30	-9	6,920	-0.13%
2021/03/18	7.9	54.61	10	54.63	54.60	-2.1	6,857	-0.03%
2021/03/17	127.5	54.80	120	54.66	54.80	7.5	6,764	0.11%	大買/大賣/
2021/03/16	15	53.95	2.1	54.00	54.00	12.9	6,354	0.20%
2021/03/15	1.2	48.83	4.2	48.95	49.10	-3	6,194	-0.05%
2021/03/11	1.2	48.00	2	48.15	48.15	-0.8	6,198	-0.01%
2021/03/10	3	47.83	2	47.38	48.00	1	6,193	0.02%
2021/03/09	3	45.80	0	0.00	46.20	3	6,185	0.05%
2021/03/08	1	46.75	0	0.00	46.20	1	6,177	0.02%
2021/03/05	6	47.20	14	47.39	47.00	-8	6,169	-0.13%
2021/03/04	2	47.68	100	48.28	47.65	-98	6,181	-1.59%
2021/03/03	0	0.00	7	48.40	48.35	-7	6,161	-0.11%
2021/03/02	6	48.37	20	48.10	48.50	-14	6,083	-0.23%
2021/02/26	4	46.83	12	46.79	48.00	-8	5,980	-0.13%
2021/02/25	8	47.00	5	47.03	46.80	3	5,904	0.05%
2021/02/24	79.1	47.93	12	46.96	46.50	67.1	5,856	1.15%
2021/02/23	9	49.71	4	49.75	49.15	5	5,635	0.09%
2021/02/22	3	49.32	15.1	50.35	51.20	-12.1	5,412	-0.22%
2021/02/19	7.1	48.63	4	49.05	49.00	3.1	5,121	0.06%
2021/02/18	29	50.37	75.1	50.67	50.50	-46.1	4,901	-0.94%
2021/02/17	17.2	45.54	29	47.06	47.30	-11.8	4,545	-0.26%
2021/02/05	8	42.70	96	42.94	43.00	-88	4,146	-2.12%
2021/02/04	3	42.30	6.4	42.03	42.50	-3.4	3,994	-0.09%
2021/02/03	36.1	42.34	19	41.57	41.30	17.1	3,872	0.44%
2021/02/02	2	40.18	2	40.50	40.25	0	3,571	0.00%
2021/02/01	0	0.00	1	40.00	39.70	-1	3,488	-0.03%
2021/01/29	0	0.00	1	38.90	38.65	-1	3,457	-0.03%
2021/01/28	0	0.00	1.3	40.12	39.60	-1.3	3,450	-0.04%
2021/01/27	1.2	39.92	3	40.00	39.95	-1.8	3,433	-0.05%
2021/01/26	5	39.79	4	40.49	39.85	1	3,405	0.03%
2021/01/25	1	39.60	12	39.99	40.10	-11	3,363	-0.33%
2021/01/22	0	0.00	4	39.70	39.45	-4	3,313	-0.12%
2021/01/21	11.2	39.94	19	40.00	39.60	-7.8	3,266	-0.24%
2021/01/20	3	39.17	1	39.10	39.00	2	3,038	0.07%
2021/01/11	1	38.70	0	0.00	39.20	1	2,924	0.03%
2021/01/08	2	39.00	0	0.00	38.80	2	2,893	0.07%
2021/01/07	2	38.90	3	38.90	39.55	-1	2,853	-0.04%
2021/01/06	30	39.17	1	38.95	39.15	29	2,805	1.03%
2021/01/05	24	39.81	4	40.20	39.80	20	2,753	0.73%
2021/01/04	15	40.11	226	40.26	40.40	-211	2,681	-7.87%	大賣/鉅額交易
2020/12/31	20	40.95	128	40.94	40.55	-108	2,615	-4.13%	大賣/鉅額交易
2020/12/30	26	39.94	3	40.28	40.95	23	2,367	0.97%
2020/12/29	12.3	39.12	1	38.75	40.20	11.3	2,034	0.56%
2020/12/28	0	0.00	1	36.80	37.20	-1	1,612	-0.06%
2020/12/17	0	36.00	0	0.00	36.00	0	1,527	0.00%
2020/12/15	1	36.35	2	36.28	36.20	-1	1,529	-0.07%
2020/12/11	0	0.00	2	35.90	35.50	-2	1,506	-0.13%
2020/12/10	1	36.30	1	35.90	36.05	0	1,498	0.00%
2020/12/08	0	0.00	5	36.50	36.35	-5	1,475	-0.34%
2020/12/07	0	0.00	2	36.90	36.80	-2	1,451	-0.14%
2020/12/04	2	36.35	30	36.15	36.50	-28	1,406	-1.99%
2020/12/03	0	0.00	15	35.78	36.05	-15	1,380	-1.09%
2020/12/02	1	35.70	1	35.80	35.90	0	1,364	0.00%
2020/12/01	1	35.10	0	0.00	35.75	1	1,354	0.07%
2020/11/30	0	0.00	0	35.50	35.10	0	1,455	0.00%
2020/11/20	0	0.00	5	34.80	34.95	-5	1,575	-0.32%
2020/11/18	0	34.35	1	34.65	34.65	-1	1,598	-0.06%
2020/11/16	0	0.00	4	35.03	34.70	-4	1,637	-0.24%
2020/11/11	0	0.00	3	34.63	34.80	-3	1,686	-0.18%
2020/11/10	0	0.00	29	34.51	34.50	-29	1,716	-1.69%
2020/11/09	2	34.90	0	0.00	34.80	2	1,712	0.12%
2020/10/26	3	34.52	0	0.00	34.80	3	1,837	0.16%
2020/10/20	0	0.00	2	33.70	33.90	-2	1,935	-0.10%
2020/10/14	2	34.25	0	0.00	34.20	2	1,945	0.10%
2020/09/22	20	34.46	20	34.40	34.35	0	2,224	0.00%
2020/09/18	25	35.32	26	35.29	35.25	-1	2,221	-0.05%
2020/09/17	0	0.00	1	35.25	35.15	-1	2,214	-0.05%
2020/09/14	9	34.87	10	34.83	35.00	-1	2,210	-0.05%
2020/09/09	0	0.00	3	34.95	35.20	-3	2,179	-0.14%
2020/09/08	2	35.63	0	0.00	35.55	2	2,171	0.09%
2020/09/07	3	36.38	1	36.00	35.85	2	2,165	0.09%
2020/09/04	0	0.00	1	35.75	36.05	-1	2,162	-0.05%
2020/09/03	17	37.06	14	36.75	36.55	3	2,150	0.14%
2020/09/01	37	35.66	37	35.50	35.55	0	2,027	0.00%
2020/08/31	1	35.70	2	36.23	35.05	-1	2,027	-0.05%
2020/08/28	0	0.00	1	36.70	36.50	-1	1,994	-0.05%
2020/08/27	2	36.88	1	36.25	36.75	1	1,947	0.05%
2020/08/26	2	36.78	0	0.00	36.75	2	1,905	0.10%
2020/08/25	0	0.00	10	36.05	36.40	-10	1,813	-0.55%
2020/08/21	10	34.85	1	34.20	34.90	9	1,763	0.51%
2020/08/20	5	35.00	0	0.00	33.50	5	1,748	0.29%
2020/08/19	0	0.00	3	35.77	35.25	-3	1,713	-0.18%
2020/08/18	0	0.00	6	35.84	35.60	-6	1,687	-0.36%
2020/08/17	2	36.10	2	36.53	35.95	0	1,665	0.00%
2020/08/11	3	35.20	0	0.00	34.95	3	1,570	0.19%
2020/08/10	1	35.30	0	0.00	35.00	1	1,566	0.06%
2020/08/06	0	0.00	2	36.23	35.85	-2	1,555	-0.13%
2020/08/05	16	35.61	12	35.48	35.55	4	1,525	0.26%
2020/08/04	1	35.65	0	0.00	35.35	1	1,509	0.07%
2020/08/03	9	35.59	9	35.43	35.70	0	1,485	0.00%
2020/07/31	4	35.91	6	35.56	35.55	-2	1,446	-0.14%
2020/07/30	102	34.67	20	34.78	34.70	82	1,360	6.03%	大買/
2020/07/24	25	32.07	25	31.96	31.90	0	1,211	0.00%
2020/07/23	9	32.24	8	32.10	32.10	1	1,232	0.08%
2020/07/22	11	31.81	10	31.75	31.80	1	1,231	0.08%
2020/07/21	11	31.62	10	31.55	31.40	1	1,250	0.08%
2020/07/17	12	32.54	0	0.00	31.65	12	1,255	0.96%
2020/07/16	4	32.45	0	0.00	32.50	4	1,252	0.32%
2020/07/15	11	34.75	7	34.86	34.75	4	1,242	0.32%
2020/07/14	3	34.75	2	34.70	34.75	1	1,221	0.08%
2020/07/13	146	34.60	0	0.00	35.30	146	1,207	12.09%	大買/鉅額交易
2020/07/10	4	33.89	0	0.00	34.15	4	1,142	0.35%
2020/07/09	14	34.10	0	0.00	34.15	14	1,156	1.21%
2020/07/07	0	0.00	3	34.45	34.00	-3	1,158	-0.26%
2020/07/06	60	34.32	0	0.00	34.40	60	1,155	5.19%
2020/07/03	2	33.00	4	33.30	34.15	-2	1,138	-0.18%
2020/07/02	80	32.90	0	0.00	33.20	80	1,120	7.14%
2020/07/01	4	32.11	0	0.00	32.20	4	1,097	0.36%
2020/06/30	0	0.00	1	31.80	31.80	-1	1,093	-0.09%
2020/06/24	0	32.15	0	0.00	32.20	0	1,094	0.00%
2020/06/23	1	32.00	0	0.00	32.05	1	1,110	0.09%
2020/06/08	0	0.00	3	32.20	32.25	-3	1,261	-0.24%
2020/06/05	0	0.00	1	31.90	32.05	-1	1,261	-0.08%
2020/06/04	1	32.15	0	0.00	31.95	1	1,259	0.08%
2020/06/02	0	0.00	1	31.70	31.75	-1	1,255	-0.08%
2020/06/01	1	31.35	0	0.00	31.70	1	1,254	0.08%
2020/05/27	1	31.40	0	0.00	31.45	1	1,269	0.08%
2020/05/20	2	31.00	0	0.00	30.90	2	1,284	0.16%
2020/05/12	1	31.95	0	0.00	31.85	1	1,278	0.08%
2020/05/08	1	32.05	0	0.00	31.70	1	1,275	0.08%
2020/05/04	1	31.20	0	0.00	31.20	1	1,253	0.08%
2020/04/30	6	32.13	0	0.00	32.00	6	1,244	0.48%
2020/04/15	1	31.25	0	0.00	31.20	1	1,125	0.09%
2020/03/12	2	31.98	0	0.00	31.55	2	830	0.24%
2020/03/10	4	34.00	0	0.00	34.00	4	807	0.50%
2020/03/03	1	35.90	0	0.00	35.85	1	870	0.11%
2020/02/24	1	36.30	0	0.00	36.25	1	836	0.12%
2020/02/17	0	0.00	1	36.90	37.00	-1	836	-0.12%
2020/02/10	0	0.00	2	35.40	35.45	-2	834	-0.24%
2020/02/06	2	35.95	0	0.00	36.10	2	860	0.23%
2020/02/04	2	35.85	0	0.00	35.85	2	892	0.22%
2020/02/03	8	35.30	0	0.00	35.90	8	931	0.86%
2020/01/31	1	35.30	0	0.00	36.60	1	1,005	0.10%
2020/01/30	7	35.10	0	0.00	35.00	7	998	0.70%
2020/01/17	0	0.00	1	38.35	38.50	-1	955	-0.10%
2020/01/09	0	0.00	2	38.30	38.35	-2	1,022	-0.20%
2020/01/08	0	0.00	6	37.88	38.00	-6	1,040	-0.58%
2019/12/26	3	39.07	0	0.00	39.00	3	1,061	0.28%
2019/12/18	2	39.00	0	0.00	39.00	2	1,113	0.18%
2019/12/17	6	38.90	0	0.00	38.85	6	1,115	0.54%
2019/12/11	0	0.00	2	39.38	39.40	-2	1,136	-0.18%
2019/12/10	1	39.30	0	0.00	39.25	1	1,141	0.09%
2019/12/05	0	0.00	1	40.10	40.10	-1	1,147	-0.09%
2019/12/04	2	39.43	0	0.00	39.60	2	1,128	0.18%
2019/12/02	7	39.97	0	0.00	39.50	7	1,133	0.62%
2019/11/29	5	40.12	10	39.90	39.95	-5	1,132	-0.44%
2019/11/28	0	0.00	6	39.00	39.20	-6	1,075	-0.56%
2019/11/21	2	38.45	0	0.00	38.35	2	1,095	0.18%
2019/11/08	1	38.00	0	0.00	38.20	1	1,163	0.09%
2019/11/06	0	0.00	1	38.70	38.50	-1	1,173	-0.09%
2019/11/04	0	0.00	1	39.25	38.95	-1	1,184	-0.08%
2019/11/01	3	38.98	0	0.00	39.00	3	1,176	0.26%
2019/10/31	0	0.00	3	38.90	39.40	-3	1,193	-0.25%
2019/10/30	11	39.03	0	0.00	39.00	11	1,194	0.92%
2019/10/07	3	37.45	0	0.00	37.55	3	1,404	0.21%
2019/09/27	0	0.00	5	37.35	37.30	-5	1,499	-0.33%
2019/09/26	1	37.70	0	0.00	37.65	1	1,504	0.07%
2019/09/24	0	0.00	150	38.16	38.35	-150	1,520	-9.87%	大賣/鉅額交易
2019/09/04	50	38.70	0	0.00	38.85	50	1,693	2.95%
2019/09/02	0	0.00	1	39.55	39.50	-1	1,684	-0.06%
2019/08/15	0	0.00	1	37.50	37.55	-1	1,913	-0.05%
2019/08/13	100	37.69	0	0.00	37.70	100	1,942	5.15%
2019/08/07	0	0.00	2	38.25	37.15	-2	2,036	-0.10%
2019/07/31	0	0.00	6	40.85	40.25	-6	2,162	-0.28%
2019/07/30	2	43.20	6	42.18	42.05	-4	2,148	-0.19%
2019/07/29	0	0.00	5	42.54	42.80	-5	2,202	-0.23%
2019/07/22	0	0.00	1	41.30	41.25	-1	2,462	-0.04%
2019/07/19	1	41.90	0	0.00	41.80	1	2,469	0.04%
2019/07/16	1	46.80	2	46.85	47.00	-1	2,459	-0.04%
2019/07/09	0	0.00	1	45.95	46.00	-1	2,444	-0.04%
2019/07/03	0	0.00	1	44.95	45.05	-1	2,506	-0.04%
2019/07/02	0	0.00	2	44.55	44.75	-2	2,509	-0.08%
2019/07/01	2	43.75	0	0.00	44.25	2	2,538	0.08%
2019/06/28	0	0.00	2	43.50	43.40	-2	2,555	-0.08%
2019/06/21	2	42.70	0	0.00	42.55	2	2,959	0.07%
2019/06/14	0	0.00	2	41.95	41.75	-2	3,068	-0.07%
2019/06/13	2	40.80	0	0.00	41.00	2	3,052	0.07%
2019/06/12	0	0.00	2	40.65	40.40	-2	3,075	-0.07%
2019/06/06	1	40.30	0	0.00	40.10	1	3,163	0.03%
2019/06/05	1	40.45	0	0.00	40.40	1	3,165	0.03%
2019/06/03	0	0.00	3	40.05	40.00	-3	3,163	-0.09%
2019/05/31	2	40.35	0	0.00	40.50	2	3,157	0.06%
2019/05/28	1	40.20	0	0.00	39.80	1	3,162	0.03%
2019/05/23	2	40.00	0	0.00	39.95	2	3,172	0.06%
2019/05/10	1	40.40	0	0.00	40.20	1	3,308	0.03%
2019/05/09	1	42.00	1	41.20	40.75	0	3,420	0.00%
2019/05/08	0	0.00	4	42.35	42.15	-4	3,415	-0.12%
2019/05/06	0	0.00	2	43.13	43.00	-2	3,382	-0.06%
2019/05/03	20	44.24	9	44.70	44.35	11	3,378	0.33%
2019/05/02	1	44.55	0	0.00	44.55	1	3,335	0.03%
2019/04/26	1	48.50	0	0.00	48.40	1	3,263	0.03%
2019/04/25	5	48.71	0	0.00	48.70	5	3,265	0.15%
2019/04/19	2	50.10	0	0.00	50.00	2	3,215	0.06%
2019/04/17	2	48.95	0	0.00	49.10	2	3,104	0.06%
2019/04/16	4	48.50	10	48.65	48.65	-6	3,079	-0.19%
2019/04/12	12	48.03	0	0.00	48.05	12	3,106	0.39%
2019/04/09	0	0.00	2	49.73	49.70	-2	3,014	-0.07%
2019/04/03	1	49.10	2	49.60	48.90	-1	2,951	-0.03%
2019/04/02	0	0.00	1	49.10	49.10	-1	2,909	-0.03%
2019/04/01	3	48.83	1	49.10	48.50	2	2,871	0.07%
2019/03/29	6	48.29	1	48.95	48.60	5	2,832	0.18%
2019/03/28	2	49.20	0.2	48.60	48.60	1.8	2,799	0.06%
2019/03/27	1	47.70	4	48.40	48.50	-3	2,639	-0.11%
2019/03/26	0	0.00	1	47.50	47.50	-1	2,626	-0.04%
2019/03/25	1	46.20	0	0.00	46.10	1	2,540	0.04%
2019/03/21	0	0.00	1	47.20	47.20	-1	2,525	-0.04%
2019/03/20	1	46.90	1	46.95	47.20	0	2,527	0.00%
2019/03/18	1	45.65	0	0.00	45.90	1	2,524	0.04%
2019/03/15	1	46.60	0	0.00	45.90	1	2,543	0.04%
2019/03/13	1	45.50	0	0.00	45.40	1	2,565	0.04%
2019/03/08	1	45.60	0	0.00	45.60	1	2,622	0.04%
2019/03/05	1	46.10	0	0.00	46.10	1	2,699	0.04%
2019/02/25	1	48.00	1	46.95	46.85	0	2,635	0.00%
2019/02/15	2	45.88	0	0.00	45.80	2	2,454	0.08%
2019/02/13	1	46.85	0	0.00	46.90	1	2,460	0.04%
2019/02/12	0	0.00	3	46.43	45.30	-3	2,364	-0.13%
2019/02/11	0	0.00	15	45.93	45.70	-15	2,291	-0.65%
2019/01/29	6	43.10	3	43.80	43.80	3	2,086	0.14%
2019/01/28	0	0.00	1	43.35	43.00	-1	2,042	-0.05%
2019/01/25	5	42.53	0	0.00	42.75	5	2,051	0.24%
2019/01/24	6	42.72	1	43.40	42.70	5	2,083	0.24%
2019/01/23	1	42.50	1	43.10	43.00	0	2,092	0.00%
2019/01/16	0	0.00	5	40.76	40.70	-5	2,002	-0.25%
2019/01/15	0	0.00	2	39.75	40.00	-2	1,986	-0.10%
2019/01/11	0	0.00	1	39.55	39.60	-1	2,006	-0.05%
2019/01/10	3	40.00	0	0.00	39.50	3	2,009	0.15%
2019/01/04	1	37.90	0	0.00	39.25	1	1,981	0.05%
2019/01/03	2	38.50	0	0.00	38.45	2	2,012	0.10%
2018/12/28	3	38.15	0	0.00	38.05	3	2,066	0.15%
2018/12/27	1	38.40	0	0.00	38.30	1	2,113	0.05%
2018/12/26	4	38.46	7	38.35	38.30	-3	2,120	-0.14%
2018/12/21	0	0.00	1	38.00	38.00	-1	2,244	-0.04%
2018/12/20	0	0.00	1	37.90	37.60	-1	2,240	-0.04%
2018/12/19	0	0.00	2	38.35	38.30	-2	2,253	-0.09%
2018/12/17	0	0.00	1	40.20	40.15	-1	2,288	-0.04%
2018/12/13	2	41.45	0	0.00	41.10	2	2,323	0.09%
2018/12/10	3	41.55	0	0.00	41.25	3	2,549	0.12%
2018/12/07	6	42.83	0	0.00	43.10	6	2,552	0.24%
2018/12/04	1	41.15	0	0.00	41.20	1	2,664	0.04%
2018/11/06	2	42.50	2	43.35	42.65	0	4,101	0.00%
2018/11/01	3	43.00	3	42.25	43.00	0	4,212	0.00%
2018/10/31	3	42.85	3	43.15	42.50	0	4,270	0.00%
2018/10/04	2	52.65	1	52.90	53.00	1	4,928	0.02%
2018/10/03	1	52.30	0	0.00	52.30	1	4,946	0.02%
2018/10/01	0	0.00	1	55.80	53.80	-1	4,955	-0.02%
2018/09/26	3	53.37	1	52.90	52.60	2	4,858	0.04%
2018/09/25	2	53.25	3	53.00	53.40	-1	4,824	-0.02%
2018/09/21	1	55.00	0	0.00	54.00	1	4,770	0.02%
2018/09/18	0	0.00	2	56.65	55.30	-2	4,714	-0.04%
2018/09/17	3	54.37	2	56.10	56.30	1	4,603	0.02%
2018/09/14	1	52.90	0	0.00	52.90	1	4,489	0.02%
2018/09/12	0	0.00	4	55.00	55.50	-4	4,369	-0.09%
2018/09/11	1	54.10	0	0.00	54.40	1	4,296	0.02%
2018/09/10	0	0.00	2	51.90	52.40	-2	4,197	-0.05%
2018/09/07	5	53.90	9	54.12	53.80	-4	4,156	-0.10%
2018/09/06	7	55.31	6	53.35	53.50	1	4,068	0.02%
2018/09/05	14	56.67	6	56.27	56.50	8	3,991	0.20%
2018/09/04	1	56.50	3	56.03	58.20	-2	3,923	-0.05%
2018/09/03	0	0.00	2	56.00	54.30	-2	3,764	-0.05%
2018/08/31	2	56.70	0	0.00	57.70	2	3,706	0.05%
2018/08/30	2	57.25	5	56.96	57.80	-3	3,653	-0.08%
2018/08/29	4	54.88	1	55.00	55.10	3	3,366	0.09%
2018/08/28	3	50.50	1	54.10	55.00	2	3,174	0.06%
2018/08/27	1	50.20	0	0.00	50.00	1	2,879	0.03%
2018/08/23	0	0.00	1	49.75	50.30	-1	2,884	-0.03%
2018/08/21	0	0.00	1	49.30	49.60	-1	2,794	-0.04%
2018/08/14	1	50.80	11	50.27	51.20	-10	2,647	-0.38%
2018/08/08	1	50.40	1	50.60	50.60	0	2,439	0.00%
2018/08/06	0	0.00	1	50.30	48.70	-1	2,275	-0.04%
2018/08/03	1	50.20	1	50.30	50.50	0	2,205	0.00%
2018/08/02	5	50.40	18	49.83	50.00	-13	2,130	-0.61%
2018/08/01	1	48.00	0	0.00	48.80	1	1,961	0.05%
2018/07/31	1	47.55	5	47.60	47.60	-4	1,887	-0.21%
2018/07/27	0	0.00	1	46.70	47.00	-1	1,751	-0.06%
2018/07/26	3	44.67	31	44.52	45.15	-28	1,650	-1.70%
2018/07/18	1	40.00	0	0.00	40.20	1	1,500	0.07%
2018/07/17	1	40.55	0	0.00	40.50	1	1,513	0.07%
2018/07/16	8	40.64	0	0.00	41.00	8	1,529	0.52%
2018/07/13	22	40.27	0	0.00	41.00	22	1,570	1.40%
2018/07/12	6	39.93	0	0.00	40.20	6	1,593	0.38%
2018/07/10	5	42.20	0	0.00	42.00	5	1,528	0.33%
2018/07/06	1	41.05	1	41.20	41.10	0	1,597	0.00%
2018/07/04	3	41.40	0	0.00	41.15	3	1,612	0.19%
2018/07/03	0	0.00	1	41.60	41.75	-1	1,623	-0.06%
2018/06/29	1	42.55	0	0.00	42.55	1	1,627	0.06%
2018/06/28	1	42.65	1	42.60	42.25	0	1,600	0.00%
2018/06/27	1	42.40	1	42.35	42.65	0	1,575	0.00%
2018/06/25	1	41.95	1	42.05	41.55	0	1,520	0.00%
2018/06/11	0	0.00	1	43.40	43.05	-1	1,625	-0.06%
2018/06/08	0	0.00	1	42.60	43.00	-1	1,649	-0.06%
2018/06/07	4	43.23	2	42.70	42.80	2	1,721	0.12%
2018/05/24	0	0.00	1	39.60	39.65	-1	2,387	-0.04%
2018/05/17	1	39.10	0	0.00	39.20	1	2,749	0.04%
2018/05/15	0	0.00	2	38.80	38.90	-2	2,989	-0.07%
2018/05/14	2	38.90	0	0.00	38.85	2	3,242	0.06%
2018/04/24	0	0.00	1	43.20	42.85	-1	3,977	-0.03%
2018/04/20	1	45.00	0	0.00	44.60	1	3,955	0.03%
2018/04/19	1	45.50	0	0.00	45.80	1	3,932	0.03%
2018/04/12	6	44.72	4	44.75	45.40	2	3,798	0.05%
2018/04/11	5	44.15	5	44.00	44.00	0	3,730	0.00%
2018/04/02	0	43.60	0	0.00	43.75	0	3,710	0.00%
2018/03/19	0	0.00	1	44.95	44.75	-1	3,576	-0.03%
2018/03/16	0	0.00	22	44.56	45.75	-22	3,554	-0.62%
2018/03/14	0	0.00	3	45.20	45.05	-3	3,476	-0.09%
2018/03/12	25	43.51	0	0.00	43.55	25	3,354	0.75%
2018/03/09	10	44.00	0	0.00	43.40	10	3,324	0.30%
2018/03/08	0	0.00	1	45.80	44.50	-1	3,254	-0.03%
2018/03/07	0	0.00	1	45.70	45.95	-1	3,155	-0.03%
2018/03/02	0	0.00	3	42.90	42.85	-3	2,944	-0.10%
2018/03/01	0	0.00	47	44.50	44.20	-47	2,883	-1.63%
2018/02/27	4	45.13	20	45.13	44.85	-16	2,831	-0.57%
2018/02/26	1	44.95	10	43.20	45.00	-9	2,694	-0.33%
2018/02/21	0	0.00	43	41.83	41.95	-43	2,388	-1.80%
2018/02/12	51	41.64	20	41.45	41.30	31	2,330	1.33%
2018/02/09	73	42.29	0	0.00	42.20	73	2,255	3.24%
2018/02/08	0	0.00	2	41.40	42.35	-2	2,122	-0.09%
2018/02/07	5	42.12	2	42.55	41.35	3	2,024	0.15%
2018/02/06	2	40.65	17	41.97	40.50	-15	1,883	-0.80%
2018/02/05	2	43.50	5	43.70	43.70	-3	1,626	-0.18%
2018/02/02	5	41.50	0	0.00	41.90	5	1,332	0.38%
2018/02/01	0	0.00	2	38.80	38.90	-2	1,128	-0.18%
2018/01/31	31	38.52	0	0.00	38.30	31	1,051	2.95%
2018/01/26	2	36.15	0	0.00	36.20	2	798	0.25%