中光電 (5371)-群益金鼎-永和券商分點個股進出

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
80.0
漲跌
▲2.5
漲幅
+3.23%
成交量
14,187張
產業
上櫃光電類股
535人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中光電 (5371)籌碼相關－群益金鼎-永和券商分點個股進出

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

群益金鼎-永和券商分點個股進出
群益金鼎-永和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
2024/12/17	4	80.13	9	80.87	80.00	-5	4,043	-0.12%
2024/12/16	2	76.25	6	76.75	77.50	-4	3,825	-0.10%
2024/12/13	3	77.17	0	0.00	75.60	3	3,779	0.08%
2024/12/12	7	77.80	1.2	78.35	77.20	5.8	3,746	0.15%
2024/12/11	5	79.84	4	79.27	77.50	1	3,719	0.03%
2024/12/10	4	76.05	1	76.00	77.20	3	3,420	0.09%
2024/12/09	0	0.00	2	77.30	75.60	-2	3,379	-0.06%
2024/12/06	13	77.24	1.1	77.95	77.10	11.9	3,332	0.36%
2024/12/05	8	82.55	4	81.28	79.50	4	3,235	0.12%
2024/12/04	3	82.00	2	82.20	81.10	1	3,065	0.03%
2024/12/03	17	82.88	18	83.80	82.80	-1	2,976	-0.03%
2024/12/02	19	82.74	13	83.85	83.50	6	2,693	0.22%
2024/11/29	4	77.63	6.1	77.13	77.60	-2.1	2,145	-0.10%
2024/11/28	0	71.60	1	71.60	71.10	-1	1,999	-0.05%
2024/11/27	1.1	73.85	0	0.00	72.00	1.1	1,963	0.06%
2024/11/26	11	76.74	3.8	75.54	77.20	7.2	1,866	0.38%
2024/11/25	1	72.30	1	72.30	72.30	0	1,644	0.00%
2024/11/21	1	68.60	1	69.00	69.30	0	1,714	0.00%
2024/11/12	25	67.14	0	0.00	67.40	25	3,107	0.81%
2024/11/08	0.2	70.36	0	0.00	68.60	0.2	3,113	0.01%
2024/11/06	2	68.60	1	69.20	69.30	1	3,123	0.03%
2024/11/05	0.1	68.27	0	0.00	68.50	0.1	3,157	0.00%
2024/11/01	0	67.40	0	0.00	68.90	0	3,269	0.00%
2024/10/30	22.1	69.59	0	0.00	69.30	22.1	3,278	0.67%
2024/10/29	1	73.58	0	0.00	73.50	1	3,231	0.03%
2024/10/23	0	0.00	0.4	77.00	77.00	-0.4	3,344	-0.01%
2024/10/22	0	0.00	2	75.40	76.00	-2	3,399	-0.06%
2024/10/21	0	0.00	4	74.70	75.30	-4	3,462	-0.12%
2024/10/18	0.1	73.76	0	0.00	73.20	0.1	3,501	0.00%
2024/10/16	0.1	73.60	0	0.00	74.00	0.1	3,589	0.00%
2024/10/15	0	0.00	0.5	74.36	73.80	-0.5	3,638	-0.01%
2024/10/14	5	73.20	5	73.70	73.30	0	3,711	0.00%
2024/10/11	0	0.00	0	73.60	73.10	0	3,771	0.00%
2024/10/08	0	0.00	3	75.90	75.80	-3	3,989	-0.08%
2024/10/04	0.1	75.30	3	75.30	74.70	-3	4,247	-0.07%
2024/10/01	0.2	75.78	0	0.00	75.70	0.2	4,357	0.00%
2024/09/30	1	76.03	0	0.00	76.70	1	4,456	0.02%
2024/09/26	0	78.00	0.3	79.50	77.60	-0.3	4,673	-0.01%
2024/09/25	2.7	79.06	2	78.10	78.20	0.7	4,813	0.01%
2024/09/24	1	79.00	1	80.50	78.80	0	5,008	0.00%
2024/09/19	0	0.00	0	76.10	76.00	0	5,084	0.00%
2024/09/16	0	0.00	1	75.70	75.80	-1	5,185	-0.02%
2024/09/12	0	0.00	0	73.80	73.40	0	5,339	0.00%
2024/09/04	0	0.00	2.1	74.34	75.30	-2.1	5,789	-0.04%
2024/09/03	0	0.00	0	79.30	79.20	0	5,859	0.00%
2024/09/02	0.2	80.10	1	79.70	79.20	-0.8	6,007	-0.01%
2024/08/30	1	80.40	0	0.00	80.40	1	6,221	0.02%
2024/08/26	2	81.20	3.1	81.10	80.30	-1.1	7,438	-0.01%
2024/08/23	0	0.00	0.2	81.00	81.10	-0.2	7,917	0.00%
2024/08/22	57.2	83.45	6	83.77	81.80	51.2	8,364	0.61%
2024/08/21	2	80.90	0	0.00	79.90	2	8,476	0.02%
2024/08/20	3	82.47	2	82.75	81.70	1	8,631	0.01%
2024/08/19	4.1	82.61	10	82.23	83.50	-5.9	9,164	-0.06%
2024/08/16	23	82.77	9.5	82.16	83.40	13.5	9,547	0.14%
2024/08/15	56	80.81	54.3	79.49	77.60	1.7	9,605	0.02%
2024/08/14	0	0.00	1	73.80	74.40	-1	9,553	-0.01%
2024/08/13	1	73.40	0	0.00	73.60	1	9,679	0.01%
2024/08/09	0	0.00	0.2	70.80	70.60	-0.2	10,093	0.00%
2024/08/08	2.4	68.47	0	0.00	68.50	2.4	10,346	0.02%
2024/08/07	1	69.70	0	0.00	70.60	1	10,401	0.01%
2024/08/06	0	0.00	1	64.10	66.00	-1	10,455	-0.01%
2024/08/05	0	0.00	1	67.40	67.10	-1	10,482	-0.01%
2024/08/02	0.2	74.96	0	0.00	74.50	0.2	10,514	0.00%
2024/08/01	0	0.00	1	76.60	77.90	-1	10,642	-0.01%
2024/07/31	1	75.70	1	76.10	75.00	0	10,680	0.00%
2024/07/30	1	75.80	0	0.00	75.80	1	10,810	0.01%
2024/07/29	0	0.00	1	76.00	75.30	-1	11,117	-0.01%
2024/07/26	1	77.50	12.7	77.19	77.90	-11.7	11,502	-0.10%
2024/07/23	10	80.70	1	78.80	78.90	9	11,621	0.08%
2024/07/22	0	79.00	11	79.77	79.70	-11	11,738	-0.09%
2024/07/19	1	82.00	0	0.00	80.70	1	11,774	0.01%
2024/07/18	5	83.10	0	0.00	82.90	5	11,919	0.04%
2024/07/16	11	86.92	3.2	86.80	85.80	7.9	12,131	0.06%
2024/07/15	2	85.50	4.4	86.08	86.00	-2.4	12,359	-0.02%
2024/07/12	5	86.40	6.3	85.00	84.20	-1.3	12,466	-0.01%
2024/07/11	5	83.20	11	85.09	84.50	-6	12,744	-0.05%
2024/07/10	6	86.62	0	0.00	86.00	6	13,253	0.05%
2024/07/09	5.4	88.22	4	87.43	87.00	1.4	13,495	0.01%
2024/07/08	13	90.78	11	90.38	90.30	2	13,458	0.01%
2024/07/05	0	0.00	5	91.88	92.50	-5	13,603	-0.04%
2024/07/04	2.2	90.20	0	0.00	90.90	2.2	13,967	0.02%
2024/07/03	2.3	90.39	1	91.49	90.50	1.3	13,999	0.01%
2024/07/02	4	90.28	0	90.90	92.00	4	14,072	0.03%
2024/07/01	6	91.83	1	93.07	91.00	5	14,183	0.04%
2024/06/28	8	91.44	6	91.50	91.00	2	14,259	0.01%
2024/06/27	14	91.09	0	0.00	90.20	14	14,293	0.10%
2024/06/26	0	0.00	4	92.10	93.00	-4	14,412	-0.03%
2024/06/25	0	0.00	3	90.27	90.30	-3	14,422	-0.02%
2024/06/24	6	89.57	0	0.00	89.40	6	14,489	0.04%
2024/06/21	2	89.70	0	89.20	89.00	2	14,543	0.01%
2024/06/20	2	89.90	0	0.00	90.30	2	14,499	0.01%
2024/06/19	4	90.23	2	89.20	89.40	2	14,449	0.01%
2024/06/18	16	92.89	0	0.00	91.20	16	14,360	0.11%
2024/06/17	5	94.40	6	94.00	93.50	-1	14,316	-0.01%
2024/06/14	12	93.09	1	93.80	92.30	11	14,281	0.08%
2024/06/13	6	93.37	1	93.60	92.60	5	14,233	0.04%
2024/06/12	3.1	92.96	1	92.80	92.90	2.1	14,173	0.01%
2024/06/11	2	94.20	0.5	93.70	93.90	1.5	14,073	0.01%
2024/06/07	2.5	96.51	1	95.60	96.20	1.5	13,984	0.01%
2024/06/06	7.1	97.52	1	98.30	96.90	6.1	13,880	0.04%
2024/06/05	0	0.00	4	101.25	98.30	-4	13,714	-0.03%
2024/06/04	13.2	105.33	11.4	105.14	102.50	1.8	13,493	0.01%
2024/06/03	10.8	113.49	5	112.80	111.00	5.8	13,177	0.04%
2024/05/31	9.5	112.79	8	111.56	111.00	1.5	12,723	0.01%
2024/05/30	0.1	109.50	0	0.00	109.50	0.1	12,481	0.00%
2024/05/29	13.6	115.76	10.4	113.50	112.00	3.2	12,218	0.03%
2024/05/28	21.2	123.78	3	122.83	121.00	18.2	11,698	0.16%
2024/05/27	22.4	120.15	33.2	119.48	124.50	-10.8	11,186	-0.10%
2024/05/24	5.1	114.41	5.3	112.60	113.50	-0.2	10,684	0.00%
2024/05/23	20.6	117.37	7.2	116.01	114.00	13.4	10,456	0.13%
2024/05/22	29	110.02	36.6	110.08	113.50	-7.6	9,789	-0.08%
2024/05/21	35	101.61	35.1	102.68	103.50	-0.1	9,185	0.00%
2024/05/20	5.3	100.87	9	99.60	99.30	-3.8	8,769	-0.04%
2024/05/17	6.1	102.84	24	103.33	103.00	-17.9	8,570	-0.21%
2024/05/16	0	0.00	64	102.75	102.50	-64	8,420	-0.76%
2024/05/15	27.2	102.75	36.2	104.00	101.00	-9	8,279	-0.11%
2024/05/14	8	101.09	98.9	101.43	101.00	-90.9	7,972	-1.14%
2024/05/13	3	97.57	0	0.00	97.00	3	7,690	0.04%
2024/05/10	0	0.00	0.6	96.90	96.80	-0.6	7,616	-0.01%
2024/05/09	6	96.60	3	97.40	95.90	3	7,520	0.04%
2024/05/08	4	96.48	10.1	96.52	96.60	-6.1	7,407	-0.08%
2024/05/07	5.1	94.77	4	94.83	96.10	1.1	7,303	0.02%
2024/05/06	3	94.50	1.1	95.01	94.50	1.9	7,134	0.03%
2024/05/03	4	94.80	5.1	96.30	93.90	-1.1	7,048	-0.02%
2024/05/02	61.8	95.43	15	96.72	94.20	46.8	6,895	0.68%
2024/04/30	7.4	100.07	8.4	101.39	103.00	-1	6,556	-0.02%
2024/04/29	1	96.80	1	97.80	98.00	0	6,115	0.00%
2024/04/26	4.7	97.16	5.1	97.89	95.50	-0.4	5,957	-0.01%
2024/04/25	3.2	93.97	7	94.23	92.10	-3.8	5,774	-0.07%
2024/04/24	4	94.03	4.1	94.08	94.70	-0.1	5,674	0.00%
2024/04/23	11	91.51	11.1	90.06	90.50	-0.1	5,491	0.00%
2024/04/22	2.2	90.50	0.2	90.70	87.30	2	5,377	0.04%
2024/04/19	0.5	96.06	1	98.30	95.70	-0.5	5,192	-0.01%
2024/04/18	4	99.63	12	100.04	100.50	-8	4,915	-0.16%
2024/04/17	19.4	99.39	8	99.23	98.00	11.4	4,737	0.24%
2024/04/16	16.3	104.97	14.1	102.13	96.80	2.3	4,392	0.05%
2024/04/15	8	102.50	37.5	106.73	107.50	-29.5	3,770	-0.78%
2024/04/12	5.1	99.56	4	99.58	98.10	1.1	3,413	0.03%
2024/04/11	2.4	100.88	2.1	102.44	98.20	0.3	3,313	0.01%
2024/04/10	12	97.08	21.6	99.04	99.70	-9.6	3,074	-0.31%
2024/04/09	3	93.00	11	94.12	92.60	-8	2,603	-0.31%
2024/04/08	9	93.84	5	92.94	93.50	4	2,450	0.16%
2024/04/03	9	91.34	9	90.19	92.30	0	2,261	0.00%
2024/04/02	3.8	85.97	0	0.00	87.80	3.8	2,029	0.19%
2024/04/01	3	85.53	8	85.37	86.70	-5	1,818	-0.28%
2024/03/29	11	80.34	25	80.68	80.40	-14	1,573	-0.89%
2024/03/28	12	77.89	2	76.60	78.20	10	1,401	0.71%
2024/03/27	12.5	77.22	2	77.60	76.40	10.5	1,310	0.80%
2024/03/22	0	0.00	4	73.00	73.80	-4	1,201	-0.33%
2024/03/21	5	74.56	0	0.00	73.80	5	1,218	0.41%
2024/03/20	2.2	75.48	2	73.90	73.70	0.2	1,205	0.02%
2024/03/15	0	0.00	1	70.60	71.10	-1	1,112	-0.09%
2024/03/14	0	70.80	0.5	70.90	70.50	-0.5	1,093	-0.04%
2024/03/13	0	70.80	0	0.00	71.50	0	1,096	0.00%
2024/03/06	0	0.00	1	71.80	71.60	-1	1,083	-0.09%
2024/03/05	1.1	70.95	0	0.00	71.00	1.1	1,116	0.10%
2024/03/04	0	0.00	0.2	71.10	72.50	-0.2	1,105	-0.02%
2024/02/20	0.2	72.48	0.5	72.50	72.20	-0.3	1,141	-0.03%
2024/02/19	0.1	72.80	0	0.00	73.00	0.1	1,149	0.00%
2024/02/16	0	0.00	6	72.40	73.30	-6	1,151	-0.52%
2024/01/31	0.1	71.58	0	0.00	71.00	0.1	1,167	0.01%
2024/01/25	0	72.46	0	0.00	72.20	0	1,228	0.00%
2024/01/24	0	0.00	1	73.40	72.70	-1	1,257	-0.08%
2024/01/22	0	71.90	0	0.00	71.80	0	1,280	0.00%
2024/01/19	0.1	72.12	0	0.00	72.00	0.1	1,292	0.01%
2024/01/17	0	71.90	1	72.30	71.00	-1	1,307	-0.07%
2024/01/16	0	0.00	1	72.90	73.80	-1	1,298	-0.08%
2024/01/10	0.3	72.23	0	0.00	71.90	0.3	1,315	0.02%
2024/01/09	0.4	72.24	0	0.00	72.50	0.4	1,321	0.03%
2024/01/08	0.3	73.02	0	0.00	73.00	0.3	1,343	0.02%
2024/01/02	0.2	71.80	0	0.00	71.50	0.2	1,328	0.02%
2023/12/29	0.3	72.30	0	0.00	71.50	0.3	1,340	0.02%
2023/12/27	0.1	71.00	0	0.00	72.00	0.1	1,361	0.01%
2023/12/25	0.1	70.60	0	0.00	69.90	0.1	1,344	0.01%
2023/12/22	0	70.69	0	0.00	70.80	0	1,338	0.00%
2023/12/19	0.1	69.20	0	0.00	68.60	0.1	1,311	0.00%
2023/12/18	0.1	71.98	0	0.00	70.70	0.1	1,288	0.01%
2023/12/14	0	0.00	1	72.60	73.70	-1	1,379	-0.07%
2023/12/06	1.2	71.56	0	0.00	71.40	1.2	2,178	0.06%
2023/12/05	0.1	72.64	0	0.00	72.50	0.1	2,240	0.00%
2023/11/30	0.2	72.59	1	72.60	71.50	-0.8	2,490	-0.03%
2023/11/29	0.1	73.54	0	0.00	73.50	0.1	2,502	0.00%
2023/11/28	0	0.00	5	73.50	73.70	-5	2,530	-0.20%
2023/11/24	0.1	73.24	0	0.00	72.90	0.1	2,802	0.00%
2023/11/22	0	0.00	1	72.70	72.40	-1	2,991	-0.03%
2023/11/21	1.2	73.32	0	0.00	72.30	1.2	3,053	0.04%
2023/11/20	2	73.05	0	0.00	73.70	2	3,179	0.06%
2023/11/17	1	72.00	0	0.00	71.80	1	3,340	0.03%
2023/11/10	0	71.40	0	0.00	71.00	0	3,540	0.00%
2023/11/09	0	71.63	0	0.00	71.60	0	3,568	0.00%
2023/11/06	0.2	71.51	0	0.00	70.90	0.2	3,717	0.01%
2023/11/02	0	72.77	0	0.00	72.50	0	3,850	0.00%
2023/11/01	0	72.26	0	0.00	72.50	0	4,028	0.00%
2023/10/31	1.3	76.61	0	0.00	73.00	1.3	4,254	0.03%
2023/10/24	0	0.00	0.1	74.74	74.60	-0.1	4,640	0.00%
2023/10/23	0	0.00	0	75.00	74.20	0	4,650	0.00%
2023/10/20	0.1	72.90	0	0.00	73.90	0.1	4,656	0.00%
2023/10/19	0	0.00	1	73.10	73.70	-1	4,657	-0.02%
2023/10/18	0.1	72.70	0.3	72.82	72.40	-0.2	4,669	0.00%
2023/10/17	0.3	74.65	0	0.00	73.50	0.3	4,658	0.01%
2023/10/16	0.1	74.58	0.2	74.80	74.60	-0.2	4,685	0.00%
2023/10/12	0.5	76.80	0	0.00	77.10	0.5	4,764	0.01%
2023/10/04	0	0.00	0	78.20	78.40	0	5,091	0.00%
2023/09/28	12.1	76.72	25	76.71	76.80	-12.9	5,109	-0.25%
2023/09/27	0	0.00	4.1	77.68	77.70	-4.1	5,098	-0.08%
2023/09/26	2	78.90	0	0.00	78.20	2	5,091	0.04%
2023/09/25	2	80.00	0	0.00	80.00	2	5,076	0.04%
2023/09/21	5	80.84	0	0.00	79.70	5	5,054	0.10%
2023/09/20	0.2	81.90	0	0.00	81.30	0.2	5,044	0.00%
2023/09/19	2.1	84.01	7	83.77	83.30	-4.9	5,024	-0.10%
2023/09/18	1.1	84.62	2	84.80	84.20	-0.9	4,951	-0.02%
2023/09/15	43.1	79.34	98	80.40	80.30	-54.9	4,802	-1.14%
2023/09/14	54	83.55	50	84.48	83.40	4	4,636	0.09%
2023/09/13	7	84.37	5.5	84.18	84.20	1.5	4,574	0.03%
2023/09/12	2	82.45	2.5	83.06	83.10	-0.5	4,376	-0.01%
2023/09/11	33	80.38	33	80.83	80.50	0	4,310	0.00%
2023/09/08	7	83.70	2	83.60	83.60	5	4,249	0.12%
2023/09/07	5	82.30	2	82.80	82.70	3	4,186	0.07%
2023/09/06	27	80.47	39	81.37	82.30	-12	4,134	-0.29%
2023/09/05	0	0.00	2	80.50	80.60	-2	4,061	-0.05%
2023/09/04	3	79.70	1	79.80	79.20	2	4,009	0.05%
2023/09/01	10	78.65	10	79.40	79.20	0	3,973	0.00%
2023/08/31	0	0.00	2.1	78.88	79.00	-2.1	3,974	-0.05%
2023/08/30	5	80.74	15	80.07	78.70	-10	3,947	-0.25%
2023/08/29	21	78.17	25.5	78.74	79.50	-4.5	3,747	-0.12%
2023/08/28	1	78.00	1.2	77.12	77.10	-0.2	3,621	-0.01%
2023/08/25	3.1	76.03	1	76.80	76.80	2.1	3,589	0.06%
2023/08/24	2.2	77.84	1	77.10	76.90	1.2	3,563	0.03%
2023/08/23	65	77.72	3.6	77.58	78.40	61.4	3,451	1.78%
2023/08/22	0.2	75.46	0	0.00	75.00	0.2	3,289	0.00%
2023/08/21	0.1	75.00	0	0.00	76.20	0.1	3,275	0.00%
2023/08/18	1.3	76.81	5.2	77.21	75.80	-3.9	3,293	-0.12%
2023/08/17	3	77.00	0	0.00	76.90	3	3,283	0.09%
2023/08/16	0	0.00	2.4	76.37	76.50	-2.4	3,255	-0.07%
2023/08/15	1	74.80	1	74.20	74.60	0	3,237	0.00%
2023/08/14	1.2	74.32	0.1	74.80	74.30	1.1	3,235	0.03%
2023/08/11	0	0.00	1	75.60	75.00	-1	3,223	-0.03%
2023/08/09	2	78.20	5	76.80	77.00	-3	3,130	-0.10%
2023/08/08	0	76.00	0	0.00	76.40	0	3,068	0.00%
2023/08/07	17.2	75.03	28	76.68	76.10	-10.8	3,004	-0.36%
2023/08/04	33	77.45	17.2	77.21	79.10	15.8	2,844	0.56%
2023/08/02	8	75.21	4	74.83	74.50	4	2,665	0.15%
2023/08/01	8.2	72.42	5.2	74.07	75.40	3.1	2,543	0.12%
2023/07/31	1.1	71.36	0	0.00	70.60	1.1	2,388	0.05%
2023/07/28	1	70.90	0	0.00	71.00	1	2,414	0.04%
2023/07/27	0.2	71.20	1	71.30	71.20	-0.9	2,445	-0.03%
2023/07/26	0.3	71.10	0	0.00	70.90	0.3	2,520	0.01%
2023/07/24	12.3	70.72	0	0.00	70.70	12.3	2,619	0.47%
2023/07/21	1.3	71.08	1	70.60	71.90	0.3	2,690	0.01%
2023/07/20	0.4	72.00	0	0.00	71.80	0.4	2,762	0.02%
2023/07/18	3	72.93	1.4	73.19	73.50	1.6	2,910	0.05%
2023/07/14	2.1	71.40	8	71.64	71.50	-5.9	2,985	-0.20%
2023/07/13	20.3	73.09	5	74.00	72.00	15.3	3,164	0.48%
2023/07/12	4.3	74.93	0.2	75.50	75.70	4.1	3,491	0.12%
2023/07/11	1.1	72.72	1	72.80	74.00	0.1	3,512	0.00%
2023/07/10	0.2	73.21	0	0.00	73.30	0.2	3,569	0.01%
2023/07/07	0.5	73.11	1	72.50	74.00	-0.5	3,591	-0.01%
2023/07/04	1	73.30	0	0.00	73.60	1	3,519	0.03%
2023/07/03	1	73.70	0	0.00	73.60	1	3,510	0.03%
2023/06/29	1	73.30	0	0.00	72.80	1	3,530	0.03%
2023/06/28	1	73.90	0	0.00	73.30	1	3,535	0.03%
2023/06/20	0	0.00	1	71.00	71.00	-1	3,525	-0.03%
2023/06/14	2	72.30	0.3	71.50	71.40	1.7	3,577	0.05%
2023/06/12	0.2	72.60	0	0.00	72.00	0.2	3,651	0.01%
2023/06/09	1	73.00	1	73.50	73.50	0	3,653	0.00%
2023/06/08	0.1	74.80	0	0.00	74.30	0.1	3,656	0.00%
2023/06/06	1	75.90	1	75.70	75.70	0	3,674	0.00%
2023/06/02	0.2	75.85	0	0.00	75.80	0.2	3,664	0.01%
2023/06/01	0	0.00	1	75.20	75.50	-1	3,675	-0.03%
2023/05/31	0.1	75.00	10	75.00	75.20	-9.9	3,679	-0.27%
2023/05/30	0.2	75.60	0	0.00	74.90	0.2	3,668	0.01%
2023/05/26	1	74.80	0	0.00	74.50	1	3,691	0.03%
2023/05/25	0.1	75.00	0	75.20	74.90	0.1	3,744	0.00%
2023/05/24	2.5	75.99	0	0.00	75.70	2.5	3,782	0.07%
2023/05/23	0	0.00	2	76.30	76.40	-2	3,821	-0.05%
2023/05/19	0	0.00	2	75.79	73.50	-2	3,839	-0.05%
2023/05/18	1	74.00	10	74.00	74.50	-9	3,883	-0.23%
2023/05/17	0	0.00	0	73.40	73.00	0	3,888	0.00%
2023/05/16	2.2	73.41	0	0.00	73.00	2.2	3,888	0.06%
2023/05/11	2	73.10	0	0.00	72.90	2	3,908	0.05%
2023/05/10	0.1	73.70	0	0.00	73.90	0.1	3,922	0.00%
2023/05/09	10.7	73.13	0	0.00	72.50	10.7	3,903	0.27%
2023/05/08	3	77.47	3	76.67	76.30	0	3,844	0.00%
2023/05/05	18	76.58	7	76.37	75.80	11	3,849	0.29%
2023/05/04	7.2	75.71	7	74.69	74.60	0.2	3,880	0.01%
2023/05/03	0	0.00	1	75.90	75.40	-1	3,858	-0.03%
2023/05/02	3	76.63	1	76.20	76.20	2	3,855	0.05%
2023/04/28	0	74.90	4	74.48	74.80	-4	3,787	-0.11%
2023/04/27	4.2	73.34	0	0.00	73.50	4.2	3,731	0.11%
2023/04/26	3.2	75.50	2	74.75	74.30	1.2	3,670	0.03%
2023/04/25	0	74.90	17	75.27	73.50	-17	3,603	-0.47%
2023/04/24	8	77.46	2	77.35	77.60	6	3,553	0.17%
2023/04/21	1.2	76.38	0	0.00	74.80	1.2	3,492	0.03%
2023/04/20	0.2	77.40	2	78.60	76.80	-1.8	3,444	-0.05%
2023/04/19	0.2	79.80	1.2	79.94	80.10	-1	3,371	-0.03%
2023/04/18	10.4	83.56	9.2	83.17	81.10	1.2	3,300	0.04%
2023/04/17	11	82.77	6	83.20	83.20	5	3,134	0.16%
2023/04/14	1	74.00	5	74.82	78.20	-4	2,689	-0.15%
2023/04/13	0.3	71.26	5	72.23	71.10	-4.7	2,527	-0.19%
2023/04/12	1.3	68.62	0	0.00	69.60	1.3	2,453	0.05%
2023/04/10	0	68.00	0	0.00	67.90	0	2,526	0.00%
2023/04/07	1.2	68.31	0	0.00	67.90	1.2	2,585	0.05%
2023/03/30	0	0.00	0	68.70	68.70	0	2,766	0.00%
2023/03/29	1	67.90	1	68.50	68.20	0	2,748	0.00%
2023/03/28	0	0.00	3	67.13	67.20	-3	2,746	-0.11%
2023/03/24	0	0.00	0.1	68.00	67.80	-0.1	2,727	0.00%
2023/03/22	4	67.75	0	0.00	67.70	4	2,697	0.15%
2023/03/21	10	65.50	12	67.01	67.40	-2	2,636	-0.08%
2023/03/20	0	65.40	0	0.00	65.10	0	2,600	0.00%
2023/03/16	0.2	64.45	2	65.65	64.10	-1.8	2,586	-0.07%
2023/03/15	1	67.40	1	66.82	66.30	0	2,561	0.00%
2023/03/14	2	65.15	1	64.62	65.60	1	2,520	0.04%
2023/03/13	1	65.00	0	0.00	64.70	1	2,518	0.04%
2023/03/10	0	64.60	0	0.00	64.50	0	2,513	0.00%
2023/03/09	0	0.00	10	66.80	65.80	-10	2,530	-0.40%
2023/03/08	1	65.70	0	0.00	66.10	1	2,559	0.04%
2023/03/07	0	66.40	0	0.00	66.00	0	2,576	0.00%
2023/03/02	1	64.30	2	64.50	64.50	-1	2,679	-0.04%
2023/02/24	2	63.30	14	64.33	64.60	-12	2,764	-0.43%
2023/02/23	4	64.20	0	0.00	63.90	4	2,776	0.14%
2023/02/22	0	0.00	3	64.73	65.30	-3	2,855	-0.11%
2023/02/21	1	63.80	2	63.70	64.90	-1	2,833	-0.04%
2023/02/20	0	63.20	5	62.70	63.10	-5	2,766	-0.18%
2023/02/17	1	62.60	0	0.00	63.00	1	2,746	0.04%
2023/02/16	0	0.00	1	62.10	62.40	-1	2,719	-0.04%
2023/02/14	4	60.60	3	60.90	60.50	1	2,671	0.04%
2023/02/13	3	60.00	5	60.16	60.20	-2	2,692	-0.07%
2023/02/08	1	61.30	1	62.00	60.60	0	2,797	0.00%
2023/02/06	0	0.00	1	60.60	60.40	-1	2,959	-0.03%
2023/02/03	1	61.50	2	61.25	60.50	-1	2,978	-0.03%
2023/02/02	28	61.12	2	60.80	61.50	26	2,929	0.89%
2023/02/01	0	0.00	1	58.60	58.80	-1	2,827	-0.04%
2023/01/31	1	58.40	0	0.00	58.70	1	2,810	0.04%
2023/01/30	1	57.30	3	57.33	57.50	-2	2,780	-0.07%
2023/01/17	2	56.40	0	0.00	56.30	2	2,783	0.07%
2023/01/13	0	0.00	3	56.10	56.00	-3	2,791	-0.11%
2023/01/12	5	57.80	0	0.00	56.70	5	2,790	0.18%
2023/01/11	0	0.00	13	58.63	58.70	-13	2,752	-0.47%
2023/01/10	0	0.00	0	57.50	57.50	0	2,684	0.00%
2023/01/09	1	58.10	11	58.02	58.10	-10	2,682	-0.37%
2023/01/06	0	0.00	8	58.14	58.20	-8	2,668	-0.30%
2023/01/05	2	58.00	2	58.40	58.00	0	2,665	0.00%
2023/01/04	0	0.00	13	57.48	57.40	-13	2,636	-0.49%
2023/01/03	0	0.00	4	56.60	57.00	-4	2,633	-0.15%
2022/12/30	8.1	57.53	3	57.23	56.90	5.1	2,621	0.19%
2022/12/29	7	56.87	9	57.14	56.90	-2	2,588	-0.08%
2022/12/28	9	56.54	0	0.00	56.40	9	2,519	0.36%
2022/12/27	1.1	57.79	21	57.99	57.00	-19.9	2,483	-0.80%
2022/12/26	15	57.90	23	58.28	57.70	-8	2,430	-0.33%
2022/12/23	0	0.00	30	55.27	55.00	-30	2,341	-1.28%
2022/12/22	25	55.04	16	55.23	55.20	9	2,307	0.39%
2022/12/21	2.1	52.84	1	53.00	52.40	1.1	2,260	0.05%
2022/12/20	2	52.70	0	0.00	52.60	2	2,277	0.09%
2022/12/19	3	54.50	0	0.00	54.20	3	2,297	0.13%
2022/12/16	0	0.00	21	54.70	54.80	-21	2,298	-0.91%
2022/12/15	0	0.00	1	55.40	55.70	-1	2,294	-0.04%
2022/12/14	2	55.15	0	0.00	55.30	2	2,302	0.09%
2022/12/09	0	0.00	3	56.43	56.00	-3	2,302	-0.13%
2022/12/08	0	0.00	2	56.70	56.50	-2	2,310	-0.09%
2022/12/07	12	57.03	2	56.00	56.10	10	2,328	0.43%
2022/12/06	17	57.60	4	57.48	57.10	13	2,392	0.54%
2022/12/05	4	58.58	2	58.70	58.60	2	2,388	0.08%
2022/12/02	6	57.87	0	0.00	58.20	6	2,367	0.25%
2022/12/01	1	58.10	18	58.13	58.40	-17	2,362	-0.72%
2022/11/30	32	57.51	50	57.86	57.60	-18	2,366	-0.76%
2022/11/29	30	56.95	0	0.00	57.00	30	2,331	1.29%
2022/11/28	1	56.90	3	55.90	56.50	-2	2,362	-0.08%
2022/11/25	4	56.03	2	56.20	56.00	2	2,499	0.08%
2022/11/24	33	57.68	2	57.50	57.30	31	2,477	1.25%
2022/11/23	0	0.00	3	56.73	56.60	-3	2,415	-0.12%
2022/11/22	5	55.36	2	54.80	54.80	3	2,360	0.13%
2022/11/21	2.1	55.05	3	56.53	55.00	-1	2,335	-0.04%
2022/11/18	13	57.28	3	56.20	57.30	10	2,281	0.44%
2022/11/17	10	55.20	0	0.00	55.70	10	2,147	0.47%
2022/11/16	0	0.00	1	54.90	54.70	-1	2,166	-0.05%
2022/11/15	1	54.60	2	54.90	54.60	-1	2,181	-0.05%
2022/11/14	0	0.00	11	54.05	54.50	-11	2,205	-0.50%
2022/11/11	12.2	54.29	0	0.00	53.50	12.2	2,253	0.54%
2022/11/10	0	0.00	1	54.90	54.10	-1	2,351	-0.04%
2022/11/09	12	54.80	2	55.00	54.90	10	2,404	0.42%
2022/11/08	10	54.54	7	54.10	53.80	3	2,474	0.12%
2022/11/07	11	55.14	7	55.13	54.90	4	2,972	0.13%
2022/11/04	4	53.95	0	0.00	54.30	4	2,977	0.13%
2022/11/03	5	54.34	10	53.92	54.90	-5	3,056	-0.16%
2022/11/02	1	52.80	7	53.23	53.50	-6	2,958	-0.20%
2022/11/01	4	51.18	1	51.00	50.70	3	2,919	0.10%
2022/10/13	6	49.21	0	0.00	49.10	6	3,604	0.17%
2022/10/07	0	55.70	0	0.00	55.70	0	3,750	0.00%
2022/10/06	1	55.70	1	55.40	55.70	0	3,771	0.00%
2022/10/05	0.1	56.20	0	0.00	55.60	0.1	3,787	0.00%
2022/09/29	0	0.00	1	54.60	54.50	-1	3,819	-0.03%
2022/09/22	0	0.00	2	59.40	59.50	-2	3,861	-0.05%
2022/09/21	0	0.00	2	59.80	59.00	-2	3,920	-0.05%
2022/09/20	13	60.07	0	0.00	60.40	13	4,016	0.32%
2022/09/19	1	60.30	0	0.00	60.40	1	4,084	0.02%
2022/09/16	0	0.00	1	60.80	60.30	-1	4,107	-0.02%
2022/09/15	1	62.20	0	0.00	61.60	1	4,102	0.02%
2022/09/14	0	0.00	3	62.20	62.30	-3	4,102	-0.07%
2022/09/13	6	63.87	6	63.75	63.30	0	4,083	0.00%
2022/09/07	0	0.00	20	58.97	59.00	-20	3,997	-0.50%
2022/09/06	0	0.00	0	60.40	60.30	0	3,989	0.00%
2022/09/02	4	62.48	3	63.23	62.00	1	3,947	0.03%
2022/09/01	12	64.76	15	64.52	63.70	-3	3,891	-0.08%
2022/08/31	1	62.90	0	0.00	62.90	1	3,729	0.03%
2022/08/30	4	62.18	0	0.00	61.80	4	3,712	0.11%
2022/08/29	10	59.60	13	60.20	60.20	-3	3,680	-0.08%
2022/08/26	3	62.80	1	62.40	62.30	2	3,663	0.05%
2022/08/25	3	62.73	1	62.41	62.90	2	3,658	0.05%
2022/08/23	1	62.10	1	61.70	62.00	0	3,637	0.00%
2022/08/22	11	64.33	4	64.25	64.00	7	3,585	0.20%
2022/08/19	15	64.57	0	0.00	65.10	15	3,555	0.42%
2022/08/18	2	65.31	2	65.65	65.10	0	3,513	0.00%
2022/08/17	6	66.57	5	66.36	66.80	1	3,442	0.03%
2022/08/16	14	65.39	2	65.00	65.00	12	3,311	0.36%
2022/08/15	3	64.30	2	64.40	65.10	1	3,231	0.03%
2022/08/12	29	64.62	27	65.11	65.50	2	3,121	0.06%
2022/08/11	1	62.80	8	63.54	63.90	-7	2,580	-0.27%
2022/08/10	2	56.80	10	58.30	58.10	-8	2,495	-0.32%
2022/08/09	3	54.80	1	54.80	54.60	2	2,379	0.08%
2022/08/05	2	55.20	2	54.80	55.10	0	2,345	0.00%
2022/08/04	13	54.04	40	53.78	54.40	-27	2,299	-1.17%
2022/08/03	4	53.55	5	54.04	53.40	-1	2,253	-0.04%
2022/08/02	6	53.07	6	52.83	53.30	0	2,222	0.00%
2022/08/01	3.3	54.37	4	54.20	54.20	-0.7	2,182	-0.03%
2022/07/29	3	53.40	7	53.79	53.80	-4	2,164	-0.18%
2022/07/28	6	52.90	3	52.47	52.20	3	2,108	0.14%
2022/07/27	14	53.37	7	52.89	52.60	7	2,074	0.34%
2022/07/26	6.2	56.73	8	56.96	56.50	-1.9	1,974	-0.09%
2022/07/25	42	55.50	2	56.10	55.20	40	1,858	2.15%
2022/07/22	14	56.48	17	57.04	55.90	-3	1,818	-0.16%
2022/07/21	6	54.47	7	56.19	56.40	-1	1,747	-0.06%
2022/07/20	4	54.20	0	0.00	53.20	4	1,662	0.24%
2022/07/19	3	54.00	0	0.00	53.90	3	1,644	0.18%
2022/07/18	15	54.87	16	55.09	55.00	-1	1,635	-0.06%
2022/07/15	7	52.11	6	52.75	53.30	1	1,522	0.07%
2022/07/14	10	49.20	2	50.60	50.70	8	1,465	0.55%
2022/07/13	3	49.20	0	0.00	49.05	3	1,443	0.21%
2022/07/08	1	50.20	0	0.00	50.20	1	1,419	0.07%
2022/07/05	0	0.00	1	48.80	48.65	-1	1,371	-0.07%
2022/06/30	3	49.90	3	49.95	50.20	0	1,309	0.00%
2022/06/29	6	51.98	0	0.00	51.50	6	1,273	0.47%
2022/06/28	2	55.95	0	0.00	55.70	2	1,206	0.17%
2022/06/27	1	57.20	6	56.68	57.30	-5	1,099	-0.45%
2022/06/23	0	0.00	2	51.00	51.50	-2	991	-0.20%
2022/06/22	3	52.00	1	54.00	51.30	2	1,005	0.20%
2022/06/21	1	52.80	0	0.00	53.30	1	1,000	0.10%
2022/06/10	0	0.00	1	57.70	57.70	-1	946	-0.11%
2022/06/01	2	56.85	0	0.00	57.20	2	957	0.21%
2022/05/31	0	0.00	1	57.00	56.00	-1	953	-0.10%
2022/05/24	1	55.90	0	0.00	54.10	1	1,019	0.10%
2022/05/20	0	0.00	0	56.20	56.00	0	1,057	0.00%
2022/05/16	3	56.30	3	56.20	56.10	0	1,126	0.00%
2022/05/11	0	0.00	8	54.90	54.60	-8	1,175	-0.68%
2022/05/04	2	58.00	0	0.00	58.00	2	1,214	0.16%
2022/04/29	0	0.00	0	57.90	57.10	0	1,279	0.00%
2022/04/26	1	59.50	0	0.00	58.80	1	1,401	0.07%
2022/04/22	2	61.85	0	0.00	60.70	2	1,474	0.14%
2022/04/14	0	0.00	1	65.80	65.00	-1	2,085	-0.05%
2022/04/11	0	0.00	0	66.50	65.50	0	2,287	0.00%
2022/04/08	2	67.25	0	0.00	67.50	2	2,437	0.08%
2022/04/07	1	68.60	0	0.00	68.00	1	2,804	0.04%
2022/03/31	1	70.80	0	0.00	70.30	1	3,023	0.03%
2022/03/30	0	0.00	1	71.20	71.10	-1	3,057	-0.03%
2022/03/29	2	71.45	0	0.00	70.90	2	3,094	0.06%
2022/03/28	1	70.30	1	71.70	71.80	0	3,166	0.00%
2022/03/23	1	72.90	0	0.00	72.50	1	3,469	0.03%
2022/03/08	0	0.00	1	70.20	69.10	-1	4,555	-0.02%
2022/03/03	0	0.00	0.3	71.50	71.10	-0.3	4,908	-0.01%
2022/03/02	0	0.00	1	72.50	72.00	-1	4,981	-0.02%
2022/02/24	2	69.65	1	69.30	69.30	1	5,354	0.02%
2022/02/22	1	71.70	0	0.00	71.10	1	5,687	0.02%
2022/02/18	0	0.00	1	73.20	74.50	-1	6,310	-0.02%
2022/02/17	0	0.00	1	74.60	74.20	-1	6,933	-0.01%
2022/02/16	1	73.90	1	74.30	73.90	0	7,233	0.00%
2022/02/15	1	71.50	1	73.50	71.40	0	7,681	0.00%
2022/02/14	1	71.50	2	71.80	71.90	-1	8,460	-0.01%
2022/01/25	11	75.10	0	0.00	73.30	11	9,716	0.11%
2022/01/20	4	80.80	4	81.80	81.50	0	9,900	0.00%
2022/01/19	10	82.40	5	81.40	81.00	5	9,942	0.05%
2022/01/18	1	85.00	0	0.00	83.00	1	9,986	0.01%
2022/01/14	10	82.70	0	0.00	83.60	10	10,347	0.10%
2022/01/12	16	85.31	6	86.02	85.60	10	10,330	0.10%
2022/01/11	0	0.00	14	86.18	86.10	-14	10,193	-0.14%
2022/01/10	3	84.30	3	82.83	84.40	0	10,035	0.00%
2022/01/07	5	82.88	9	82.49	83.10	-4	9,874	-0.04%
2022/01/06	11	83.62	3	84.93	83.60	8	9,780	0.08%
2022/01/04	6	85.25	2	85.40	84.60	4	9,662	0.04%
2022/01/03	6	88.75	5	91.44	87.90	1	9,560	0.01%
2021/12/30	12	89.74	16	90.29	92.40	-4	9,393	-0.04%
2021/12/29	1	87.60	1	86.60	87.60	0	9,013	0.00%
2021/12/28	3	86.07	0	0.00	85.90	3	8,933	0.03%
2021/12/27	1	86.20	1	85.20	85.20	0	8,852	0.00%
2021/12/24	5	83.84	9	84.32	83.80	-4	8,773	-0.05%
2021/12/23	1	84.30	5	84.46	84.90	-4	8,733	-0.05%
2021/12/22	8	83.79	1	84.40	83.30	7	8,689	0.08%
2021/12/21	4	82.55	2	82.90	83.60	2	8,612	0.02%
2021/12/20	15	82.23	8	83.18	82.10	7	8,570	0.08%
2021/12/17	3	85.03	27	87.58	84.00	-24	8,495	-0.28%
2021/12/16	36	88.63	20	88.12	89.10	16	8,276	0.19%
2021/12/15	1	81.70	1	82.30	81.00	0	7,950	0.00%
2021/12/14	9	80.97	8	79.60	79.80	1	7,885	0.01%
2021/12/13	9	81.50	10	82.21	81.70	-1	7,829	-0.01%
2021/12/10	3	81.80	3	82.07	81.70	0	7,799	0.00%
2021/12/09	4	82.80	22	82.23	81.60	-18	7,761	-0.23%
2021/12/08	2	83.35	0	0.00	81.40	2	7,702	0.03%
2021/12/07	10	86.70	2	85.85	83.20	8	7,631	0.10%
2021/12/06	12	84.63	0	0.00	85.30	12	7,499	0.16%
2021/12/03	4	83.65	85	84.82	84.00	-81	7,390	-1.10%
2021/12/02	1	81.80	2	83.00	80.70	-1	7,226	-0.01%
2021/12/01	3	81.77	4	82.00	83.70	-1	7,119	-0.01%
2021/11/30	5	82.92	72	84.36	79.50	-67	6,996	-0.96%
2021/11/29	51	77.78	10	77.91	78.80	41	6,863	0.60%
2021/11/26	1	82.70	21	82.76	83.20	-20	6,723	-0.30%
2021/11/25	54	83.15	2	84.90	82.30	52	6,645	0.78%
2021/11/24	2	83.80	2	83.10	84.00	0	6,520	0.00%
2021/11/23	33	84.46	5	83.40	82.40	28	6,430	0.44%
2021/11/22	52	89.49	1	88.40	88.40	51	6,231	0.82%
2021/11/19	4	90.40	9	88.98	90.50	-5	6,131	-0.08%
2021/11/18	5	90.86	2	89.50	89.10	3	5,853	0.05%
2021/11/17	13	90.38	203	91.42	89.90	-190	5,612	-3.39%	大賣/鉅額交易
2021/11/16	232	89.66	31	87.97	86.40	201	5,198	3.87%	大買/鉅額交易
2021/11/15	16	87.29	9	89.44	90.90	7	4,581	0.15%
2021/11/12	27	78.51	54	80.46	82.70	-27	4,257	-0.63%
2021/11/11	25	76.86	19	77.89	75.20	6	3,776	0.16%
2021/11/10	5	71.78	8	73.83	75.10	-3	2,982	-0.10%
2021/11/09	2	67.75	6.3	67.56	68.30	-4.3	2,745	-0.15%
2021/11/08	10	67.21	5.6	67.60	68.00	4.4	2,639	0.17%
2021/11/05	6	66.52	16.3	66.17	67.60	-10.3	2,524	-0.41%
2021/11/04	8	67.38	8	67.79	66.40	0	2,414	0.00%
2021/11/03	23	67.80	18	67.93	67.50	5	2,274	0.22%
2021/11/02	21	65.61	29	66.00	66.00	-8	1,957	-0.41%
2021/11/01	25	62.15	43	59.59	63.10	-18	1,598	-1.13%
2021/10/29	3	57.60	8	56.15	57.40	-5	1,339	-0.37%
2021/10/27	15	55.00	0	0.00	54.80	15	1,276	1.18%
2021/10/26	19	55.12	0	0.00	55.10	19	1,303	1.46%
2021/10/25	11	56.89	0	0.00	56.20	11	1,257	0.87%
2021/10/22	19	59.04	27	60.22	58.20	-8	1,205	-0.66%
2021/10/21	4	56.40	5	56.96	57.00	-1	875	-0.11%
2021/10/14	1	53.20	0	0.00	53.50	1	830	0.12%
2021/10/07	1	53.70	0	0.00	53.70	1	871	0.11%
2021/08/26	0	0.00	1	54.50	54.90	-1	1,703	-0.06%
2021/08/17	0	0.00	1	54.00	54.20	-1	1,754	-0.06%
2021/08/13	0	0.00	6	54.18	54.10	-6	1,756	-0.34%
2021/08/12	0	54.00	0	0.00	54.10	0	1,761	0.00%
2021/08/11	1	53.50	3	54.80	54.60	-2	1,769	-0.11%
2021/08/10	1	53.80	0	0.00	53.80	1	1,771	0.06%
2021/08/09	1	54.10	50	54.20	54.20	-49	1,795	-2.73%
2021/08/06	1	54.50	0	0.00	54.50	1	1,826	0.06%
2021/08/05	0	54.30	0	0.00	54.70	0	1,862	0.00%
2021/08/03	1	54.50	2	54.85	54.60	-1	1,949	-0.05%
2021/08/02	1	54.10	4	54.30	55.00	-3	1,964	-0.15%
2021/07/30	3	55.70	0	0.00	55.10	3	1,962	0.15%
2021/07/29	5.3	60.67	3	60.70	60.80	2.3	1,901	0.12%
2021/07/28	2	60.10	2	60.35	60.50	0	1,893	0.00%
2021/07/27	7	62.34	0	0.00	61.90	7	1,948	0.36%
2021/07/20	0	0.00	1.2	60.62	60.80	-1.2	2,087	-0.06%
2021/07/16	6	61.63	6	61.58	61.70	0	2,237	0.00%
2021/07/15	0	0.00	2	60.90	60.80	-2	2,254	-0.09%
2021/07/14	2	59.70	0	0.00	60.10	2	2,307	0.09%
2021/07/13	20	59.95	15	60.37	60.10	5	2,416	0.21%
2021/07/08	1	59.40	0	0.00	59.90	1	2,534	0.04%
2021/07/07	1	59.80	1	60.30	59.60	0	2,652	0.00%
2021/07/05	10	60.30	1	61.10	60.60	9	2,758	0.33%
2021/07/01	1	60.10	0	0.00	60.00	1	2,864	0.03%
2021/06/30	0	0.00	3	60.50	61.30	-3	2,929	-0.10%
2021/06/29	0	0.00	3	60.40	60.20	-3	2,967	-0.10%
2021/06/28	27	59.67	3	59.87	59.90	24	3,037	0.79%
2021/06/25	1	60.40	1	60.60	60.40	0	3,101	0.00%
2021/06/21	11	60.39	1	60.90	60.90	10	3,369	0.30%
2021/06/16	0	0.00	3	62.63	61.50	-3	3,486	-0.09%
2021/06/15	0	0.00	0	61.30	61.70	0	3,571	0.00%
2021/06/11	20	63.45	3	64.17	62.00	17	3,979	0.43%
2021/06/10	2	64.60	1	63.40	64.60	1	4,105	0.02%
2021/06/09	36	63.85	4	63.65	63.00	32	4,101	0.78%
2021/06/08	6	63.52	5	64.04	63.10	1	4,059	0.02%
2021/06/07	0	0.00	12	62.16	62.50	-12	3,957	-0.30%
2021/06/04	0	0.00	23	61.45	61.60	-23	3,917	-0.59%
2021/06/03	0	0.00	2	59.70	60.00	-2	3,850	-0.05%
2021/06/01	0	0.00	1	58.00	58.30	-1	3,854	-0.03%
2021/05/31	1	57.60	0	0.00	57.50	1	3,882	0.03%
2021/05/25	0	0.00	1	58.30	57.70	-1	4,262	-0.02%
2021/05/20	1	55.50	0	0.00	55.50	1	4,991	0.02%
2021/05/18	0	0.00	3	55.00	56.20	-3	5,599	-0.05%
2021/05/17	1	53.00	2	55.00	53.00	-1	6,002	-0.02%
2021/05/13	3	52.03	11	54.20	55.20	-8	6,220	-0.13%
2021/05/12	4	55.75	1	53.50	54.40	3	6,498	0.05%
2021/05/11	6	58.17	0.8	57.40	57.60	5.2	6,535	0.08%
2021/05/10	2	59.50	0	0.00	59.90	2	6,531	0.03%
2021/05/06	2	58.50	1	58.40	59.30	1	6,556	0.02%
2021/05/05	2	58.90	2	60.20	58.80	0	6,574	0.00%
2021/05/04	6	58.72	20	59.00	59.30	-14	6,600	-0.21%
2021/05/03	0	0.00	9	60.41	60.10	-9	6,586	-0.14%
2021/04/29	3	61.50	0.4	61.00	61.30	2.6	6,599	0.04%
2021/04/28	6	61.98	1	61.60	61.70	5	6,830	0.07%
2021/04/27	1	61.70	2	61.30	61.30	-1	6,859	-0.01%
2021/04/22	15	60.93	0	0.00	59.00	15	6,823	0.22%
2021/04/20	7	62.09	7	61.64	62.60	0	6,729	0.00%
2021/04/19	1	62.90	3	61.50	62.70	-2	6,709	-0.03%
2021/04/16	0	0.00	10	59.80	59.80	-10	6,630	-0.15%
2021/04/15	0	0.00	3	58.53	58.80	-3	6,635	-0.05%
2021/04/14	1	57.10	353	57.16	58.00	-352	6,661	-5.28%	大賣/鉅額交易
2021/04/13	3	58.90	110	59.18	58.50	-107	6,655	-1.61%	大賣/鉅額交易
2021/04/12	0	0.00	5	59.12	59.00	-5	6,617	-0.08%
2021/04/09	3	58.87	10	58.95	58.80	-7	6,653	-0.11%
2021/04/08	51	58.94	1	59.50	59.50	50	6,822	0.73%
2021/04/07	6	58.13	1	58.80	58.60	5	7,092	0.07%
2021/04/06	1	57.60	4	57.88	58.10	-3	7,458	-0.04%
2021/04/01	30	57.07	4	56.98	56.90	26	7,453	0.35%
2021/03/31	70	56.71	2	56.55	57.00	68	7,415	0.92%
2021/03/30	50	56.04	5	56.16	56.60	45	7,337	0.61%
2021/03/29	151	55.51	5	55.60	55.90	146	7,253	2.01%	大買/鉅額交易
2021/03/26	103.3	55.21	0	0.00	54.70	103.3	7,163	1.44%	大買/鉅額交易
2021/03/25	0	0.00	3	55.00	54.80	-3	7,110	-0.04%
2021/03/24	1	55.10	0	0.00	54.90	1	7,048	0.01%
2021/03/23	5	54.72	2	54.90	54.70	3	7,012	0.04%
2021/03/22	3	54.83	2	54.95	54.70	1	6,959	0.01%
2021/03/19	7	54.17	3	54.40	54.30	4	6,920	0.06%
2021/03/18	23	54.78	8	55.00	54.60	15	6,857	0.22%
2021/03/17	19	55.15	3	55.03	54.80	16	6,764	0.24%
2021/03/16	4	53.98	4	54.00	54.00	0	6,354	0.00%
2021/03/15	0	48.80	7	48.52	49.10	-7	6,194	-0.11%
2021/03/11	2	48.00	0	0.00	48.15	2	6,198	0.03%
2021/03/10	0	0.00	5	47.37	48.00	-5	6,193	-0.08%
2021/03/09	0.2	45.95	0	0.00	46.20	0.2	6,185	0.00%
2021/03/08	21.1	46.90	5	47.10	46.20	16.1	6,177	0.26%
2021/03/04	1	48.10	1	47.35	47.65	0	6,181	0.00%
2021/03/03	0	0.00	6	48.73	48.35	-6	6,161	-0.10%
2021/03/02	5	48.10	0	0.00	48.50	5	6,083	0.08%
2021/02/26	2.1	47.43	13	47.49	48.00	-10.9	5,980	-0.18%
2021/02/25	2	46.70	0	0.00	46.80	2	5,904	0.03%
2021/02/24	11.6	47.78	5	47.25	46.50	6.6	5,856	0.11%
2021/02/23	7.4	49.77	1	49.70	49.15	6.4	5,635	0.11%
2021/02/22	10	50.60	13	50.88	51.20	-3	5,412	-0.06%
2021/02/19	5	48.84	1	48.50	49.00	4	5,121	0.08%
2021/02/18	17	49.36	19	50.02	50.50	-2	4,901	-0.04%
2021/02/17	4	46.15	6	46.27	47.30	-2	4,545	-0.04%
2021/02/05	5	42.72	9.4	42.63	43.00	-4.4	4,146	-0.10%
2021/02/04	0	0.00	1	42.00	42.50	-1	3,994	-0.03%
2021/02/03	6	41.73	13	41.71	41.30	-7	3,872	-0.18%
2021/02/02	1	40.30	5	40.52	40.25	-4	3,571	-0.11%
2021/02/01	0	0.00	1	39.05	39.70	-1	3,488	-0.03%
2021/01/27	0	0.00	25	40.00	39.95	-25	3,433	-0.73%
2021/01/26	10	40.41	1	40.60	39.85	9	3,405	0.26%
2021/01/22	2.8	39.52	9	39.71	39.45	-6.2	3,313	-0.19%
2021/01/21	28	40.08	8	40.23	39.60	20	3,266	0.61%
2021/01/20	0	0.00	1	39.20	39.00	-1	3,038	-0.03%
2021/01/19	0.3	38.15	0	0.00	38.35	0.3	3,057	0.01%
2021/01/18	5	37.85	0	0.00	37.85	5	3,062	0.16%
2021/01/13	0	0.00	0.6	38.30	38.35	-0.6	2,981	-0.02%
2021/01/12	0	0.00	2	38.60	38.20	-2	2,958	-0.07%
2021/01/11	5	38.95	2	38.75	39.20	3	2,924	0.10%
2021/01/08	0	0.00	1	39.20	38.80	-1	2,893	-0.03%
2021/01/07	5	39.00	3	39.05	39.55	2	2,853	0.07%
2021/01/06	3	39.48	1	39.85	39.15	2	2,805	0.07%
2021/01/05	10	40.12	4	39.96	39.80	6	2,753	0.22%
2021/01/04	5	40.35	9	40.23	40.40	-4	2,681	-0.15%
2020/12/31	16	41.02	19	41.05	40.55	-3	2,615	-0.11%
2020/12/30	28	40.78	9	40.41	40.95	19	2,367	0.80%
2020/12/29	12	39.01	7	39.07	40.20	5	2,034	0.25%
2020/12/28	0	0.00	1	37.10	37.20	-1	1,612	-0.06%
2020/12/22	0	0.00	0	35.25	35.25	0	1,543	0.00%
2020/12/17	0	0.00	1	35.95	36.00	-1	1,527	-0.07%
2020/12/16	0	0.00	1	36.35	36.40	-1	1,530	-0.07%
2020/12/10	0	0.00	2	36.60	36.05	-2	1,498	-0.13%
2020/12/01	1	35.65	0	0.00	35.75	1	1,354	0.07%
2020/11/30	2	35.70	0	0.00	35.10	2	1,455	0.14%
2020/11/27	0	0.00	1.1	35.37	35.40	-1.1	1,435	-0.08%
2020/11/25	1	34.95	0	0.00	34.85	1	1,466	0.07%
2020/11/24	1	35.00	0	0.00	35.00	1	1,506	0.07%
2020/11/19	2	34.55	0	0.00	34.50	2	1,619	0.12%
2020/11/17	0	34.35	0	0.00	34.35	0	1,620	0.00%
2020/11/06	0	0.00	2	34.75	34.80	-2	1,700	-0.12%
2020/11/05	2	34.60	0	0.00	34.60	2	1,705	0.12%
2020/10/28	2	34.70	2	34.30	34.75	0	1,773	0.00%
2020/10/27	1	35.35	1	35.00	34.15	0	1,833	0.00%
2020/10/22	1	33.90	0	0.00	34.05	1	1,938	0.05%
2020/10/15	1	33.80	0	0.00	33.80	1	1,943	0.05%
2020/10/13	0.4	34.35	0	0.00	34.35	0.4	1,958	0.02%
2020/10/12	1	33.25	0	0.00	33.15	1	1,953	0.05%
2020/09/16	2	34.98	0	0.00	34.85	2	2,213	0.09%
2020/09/08	0	0.00	4	35.60	35.55	-4	2,171	-0.18%
2020/09/07	4	36.38	0	0.00	35.85	4	2,165	0.18%
2020/09/04	0	0.00	1	36.00	36.05	-1	2,162	-0.05%
2020/09/03	0	0.00	4	36.55	36.55	-4	2,150	-0.19%
2020/08/31	9	35.74	0	0.00	35.05	9	2,027	0.44%
2020/08/28	1	36.95	1	36.85	36.50	0	1,994	0.00%
2020/08/27	19	36.77	21	36.70	36.75	-2	1,947	-0.10%
2020/08/26	11	36.80	9	36.60	36.75	2	1,905	0.10%
2020/08/25	0	0.00	12	36.06	36.40	-12	1,813	-0.66%
2020/08/17	9	36.03	6	36.15	35.95	3	1,665	0.18%
2020/08/14	3	35.72	4	35.83	36.05	-1	1,618	-0.06%
2020/08/13	0	0.00	2	35.15	35.10	-2	1,580	-0.13%
2020/08/11	5	35.14	0	0.00	34.95	5	1,570	0.32%
2020/08/07	0	0.00	3	35.60	35.50	-3	1,559	-0.19%
2020/08/06	3	36.40	0	0.00	35.85	3	1,555	0.19%
2020/08/04	4	35.80	0	0.00	35.35	4	1,509	0.27%
2020/07/31	15	34.99	19	35.67	35.55	-4	1,446	-0.28%
2020/07/30	12	34.62	13	34.89	34.70	-1	1,360	-0.07%
2020/07/29	0	0.00	2	33.80	34.30	-2	1,251	-0.16%
2020/07/28	0	0.00	2	31.30	31.20	-2	1,151	-0.17%
2020/07/22	0	0.00	0	31.80	31.80	0	1,231	0.00%
2020/07/21	6	31.62	0	0.00	31.40	6	1,250	0.48%
2020/07/15	0	0.00	1	34.65	34.75	-1	1,242	-0.08%
2020/07/01	0.4	32.20	0	0.00	32.20	0.4	1,097	0.04%
2020/06/10	30	32.25	0	0.00	32.40	30	1,192	2.52%
2020/06/04	0	0.00	1	31.95	31.95	-1	1,259	-0.08%
2020/05/13	20	31.60	0	0.00	31.65	20	1,274	1.57%
2020/05/11	0	0.00	1	31.90	31.90	-1	1,289	-0.08%
2020/05/07	2	31.80	0	0.00	31.80	2	1,268	0.16%
2020/05/04	5	31.25	0	0.00	31.20	5	1,253	0.40%
2020/04/29	1	32.40	2	31.90	32.30	-1	1,221	-0.08%
2020/04/28	2	33.00	0	0.00	32.85	2	1,204	0.17%
2020/04/23	0	0.00	0.4	31.55	31.70	-0.4	1,197	-0.03%
2020/04/20	0	0.00	1	31.50	31.50	-1	1,163	-0.09%
2020/04/16	0	0.00	4	31.60	31.50	-4	1,136	-0.35%
2020/04/08	0	0.00	5	30.30	30.65	-5	1,067	-0.47%
2020/04/07	1	29.45	0	0.00	29.45	1	1,054	0.09%
2020/04/01	5	28.55	0	0.00	28.70	5	1,020	0.49%
2020/03/26	0	28.60	0	0.00	28.60	0	981	0.00%
2020/03/19	2	26.73	0	0.00	26.45	2	947	0.21%
2020/03/17	1	28.90	0	0.00	29.15	1	911	0.11%
2020/03/06	0	0.00	1	35.35	35.30	-1	788	-0.13%
2020/03/05	1	35.45	0	0.00	35.30	1	800	0.12%
2020/03/03	3	35.92	0	0.00	35.85	3	870	0.34%
2020/02/19	0	0.00	2	36.25	36.25	-2	837	-0.24%
2020/02/13	2	37.70	0	0.00	37.30	2	836	0.24%
2020/02/12	0	0.00	1	36.80	37.45	-1	832	-0.12%
2020/02/11	2	35.65	0	0.00	35.70	2	815	0.25%
2020/02/07	1	35.80	2	35.75	35.75	-1	850	-0.12%
2020/02/05	4	35.69	0	0.00	35.50	4	878	0.46%
2020/01/17	0	0.00	0.3	38.50	38.50	-0.3	955	-0.03%
2020/01/16	0	0.00	8	38.38	38.30	-8	969	-0.83%
2020/01/06	2	38.80	0	0.00	38.75	2	1,026	0.19%
2019/12/27	0	0.00	5	39.00	39.00	-5	1,057	-0.47%
2019/12/19	0	0.00	3	38.90	39.00	-3	1,113	-0.27%
2019/12/13	2	38.75	0	0.00	38.60	2	1,133	0.18%
2019/12/09	2	39.60	0.3	39.60	39.60	1.8	1,144	0.15%
2019/12/06	2	39.90	0	0.00	39.90	2	1,148	0.17%
2019/12/04	2	39.45	0	0.00	39.60	2	1,128	0.18%
2019/12/02	9	39.50	9	40.00	39.50	0	1,133	0.00%
2019/11/29	10	40.24	2	40.70	39.95	8	1,132	0.71%
2019/11/26	0	0.00	1	38.45	39.00	-1	1,083	-0.09%
2019/11/15	5	38.75	8	38.61	39.10	-3	1,110	-0.27%
2019/11/13	8	38.15	5	38.19	38.15	3	1,126	0.27%
2019/11/11	5	38.20	18	38.23	38.45	-13	1,150	-1.13%
2019/11/08	18	38.12	0	0.00	38.20	18	1,163	1.55%
2019/11/04	2	39.10	0	0.00	38.95	2	1,184	0.17%
2019/11/01	5	39.10	14	39.00	39.00	-9	1,176	-0.77%
2019/10/31	16	39.38	35	39.20	39.40	-19	1,193	-1.59%
2019/10/30	15	39.07	28	38.95	39.00	-13	1,194	-1.09%
2019/10/29	3	38.08	0	0.00	38.00	3	1,178	0.25%
2019/10/28	3	37.78	1	37.80	37.75	2	1,180	0.17%
2019/10/25	5	37.93	2	37.95	37.90	3	1,195	0.25%
2019/10/24	10	37.97	5	37.75	38.00	5	1,196	0.42%
2019/10/23	1	37.20	13	37.38	37.20	-12	1,187	-1.01%
2019/10/21	7	37.80	0	0.00	37.80	7	1,178	0.59%
2019/10/18	13	37.44	0	0.00	37.45	13	1,182	1.10%
2019/10/15	0	0.00	3	37.40	37.35	-3	1,243	-0.24%
2019/10/14	6	37.82	3	38.00	37.70	3	1,314	0.23%
2019/10/09	4	38.05	4	38.34	37.65	0	1,360	0.00%
2019/10/08	6	37.86	0	0.00	38.30	6	1,387	0.43%
2019/10/07	3	37.40	0	0.00	37.55	3	1,404	0.21%
2019/10/04	0	0.00	5	37.55	37.35	-5	1,439	-0.35%
2019/10/03	0	0.00	7	37.35	37.30	-7	1,450	-0.48%
2019/10/01	4	37.50	0	0.00	37.50	4	1,487	0.27%
2019/09/27	6	37.35	16	37.48	37.30	-10	1,499	-0.67%
2019/09/26	3	37.92	10	37.73	37.65	-7	1,504	-0.47%
2019/09/25	1	37.85	0	0.00	37.85	1	1,511	0.07%
2019/09/24	2	38.25	6	38.28	38.35	-4	1,520	-0.26%
2019/09/23	2	38.25	2	38.15	38.40	0	1,527	0.00%
2019/09/20	6	38.18	1	38.20	38.15	5	1,540	0.32%
2019/09/19	9	38.08	0	0.00	38.10	9	1,561	0.58%
2019/09/17	0	0.00	9	38.12	38.10	-9	1,570	-0.57%
2019/09/12	2	38.80	0	0.00	38.80	2	1,590	0.13%
2019/09/10	2	38.53	8	38.67	38.35	-6	1,621	-0.37%
2019/09/04	2	38.85	0	0.00	38.85	2	1,693	0.12%
2019/09/02	2	39.15	0	0.00	39.50	2	1,684	0.12%
2019/08/30	10	38.45	0	0.00	38.45	10	1,676	0.60%
2019/08/29	4	37.58	0	0.00	37.55	4	1,663	0.24%
2019/08/28	8	37.69	0	0.00	37.55	8	1,673	0.48%
2019/08/27	2	37.90	0	0.00	37.70	2	1,682	0.12%
2019/08/26	4	38.03	0	0.00	37.80	4	1,707	0.23%
2019/08/22	2	38.55	2	38.65	38.55	0	1,754	0.00%
2019/08/20	6	38.50	0	0.00	38.50	6	1,797	0.33%
2019/08/19	6	38.38	0	0.00	38.55	6	1,867	0.32%
2019/08/07	2	37.70	0	0.00	37.15	2	2,036	0.10%
2019/08/05	0	0.00	2	38.50	38.30	-2	2,103	-0.10%
2019/08/02	0	0.00	2	38.20	38.20	-2	2,142	-0.09%
2019/07/31	1	40.50	0	0.00	40.25	1	2,162	0.05%
2019/07/30	0	0.00	3	42.57	42.05	-3	2,148	-0.14%
2019/07/29	3	42.03	0	0.00	42.80	3	2,202	0.14%
2019/07/22	1	41.40	0	0.00	41.25	1	2,462	0.04%
2019/07/17	1	43.75	1	43.35	43.10	0	2,467	0.00%
2019/07/15	1	47.05	3	47.10	47.00	-2	2,491	-0.08%
2019/07/12	2	46.70	0	0.00	46.90	2	2,487	0.08%
2019/07/10	0	0.00	1	45.45	45.30	-1	2,469	-0.04%
2019/07/04	0	0.00	3	45.50	45.90	-3	2,481	-0.12%
2019/07/02	0	0.00	1	44.60	44.75	-1	2,509	-0.04%
2019/07/01	1	44.35	0	0.00	44.25	1	2,538	0.04%
2019/06/27	5	43.45	2	43.50	43.50	3	2,584	0.12%
2019/06/18	2	41.90	2	41.90	41.55	0	3,005	0.00%
2019/06/13	2	40.75	3	41.05	41.00	-1	3,052	-0.03%
2019/06/04	0	0.00	3	40.30	40.30	-3	3,160	-0.09%
2019/06/03	0	0.00	2	40.10	40.00	-2	3,163	-0.06%
2019/05/31	0	0.00	0	40.55	40.50	0	3,157	0.00%
2019/05/30	0	0.00	1	39.40	39.35	-1	3,158	-0.03%
2019/05/29	1	39.05	0	0.00	39.00	1	3,190	0.03%
2019/05/24	10	39.95	12	40.53	39.95	-2	3,202	-0.06%
2019/05/23	2	39.83	0	0.00	39.95	2	3,172	0.06%
2019/05/22	1	39.00	0	0.00	39.30	1	3,205	0.03%
2019/05/21	2	38.20	0	0.00	38.30	2	3,203	0.06%
2019/05/16	0	0.00	9	39.42	39.80	-9	3,169	-0.28%
2019/05/15	1	40.30	0	0.00	40.05	1	3,164	0.03%
2019/05/14	1	38.40	0	0.00	39.05	1	3,231	0.03%
2019/05/10	8	40.74	6	40.75	40.20	2	3,308	0.06%
2019/05/07	3	42.95	0	0.00	42.95	3	3,407	0.09%
2019/05/06	2	43.20	1	43.20	43.00	1	3,382	0.03%
2019/05/03	7	44.76	2	44.45	44.35	5	3,378	0.15%
2019/05/02	8	44.71	0	0.00	44.55	8	3,335	0.24%
2019/04/25	1	48.65	0	0.00	48.70	1	3,265	0.03%
2019/04/22	7	49.84	5	49.98	49.70	2	3,240	0.06%
2019/04/19	2	50.00	0	0.00	50.00	2	3,215	0.06%
2019/04/18	1	49.65	0	0.00	48.90	1	3,129	0.03%
2019/04/17	0	0.00	1	49.40	49.10	-1	3,104	-0.03%
2019/04/16	1	48.40	0	0.00	48.65	1	3,079	0.03%
2019/04/12	1	48.05	0	0.00	48.05	1	3,106	0.03%
2019/04/11	0	48.55	1	48.60	48.55	-1	3,092	-0.03%
2019/04/09	0	0.00	3	49.65	49.70	-3	3,014	-0.10%
2019/04/08	0	49.00	3	49.15	49.20	-3	2,977	-0.10%
2019/04/03	1	49.10	1	49.00	48.90	0	2,951	0.00%
2019/04/02	0	0.00	1	49.00	49.10	-1	2,909	-0.03%
2019/03/29	3	48.60	3	48.93	48.60	0	2,832	0.00%
2019/03/28	29	49.68	29	49.61	48.60	0	2,799	0.00%
2019/03/27	11	48.11	10	47.95	48.50	1	2,639	0.04%
2019/03/26	5	47.72	3	47.50	47.50	2	2,626	0.08%
2019/03/25	0	0.00	1	46.35	46.10	-1	2,540	-0.04%
2019/03/20	1	47.20	0	0.00	47.20	1	2,527	0.04%
2019/03/18	1	46.05	1	45.60	45.90	0	2,524	0.00%
2019/03/14	1	46.20	2	46.23	46.50	-1	2,588	-0.04%
2019/03/07	0	0.00	3	46.25	45.80	-3	2,648	-0.11%
2019/03/05	1	46.20	0	0.00	46.10	1	2,699	0.04%
2019/03/04	13	46.48	0	0.00	46.55	13	2,707	0.48%
2019/02/27	1	46.35	0	0.00	46.40	1	2,674	0.04%
2019/02/25	1	47.90	0	0.00	46.85	1	2,635	0.04%
2019/02/22	1	46.50	1	47.30	47.50	0	2,600	0.00%
2019/02/21	0	0.00	2	46.68	46.80	-2	2,562	-0.08%
2019/02/20	0	0.00	2	45.60	45.35	-2	2,492	-0.08%
2019/02/15	1	46.25	0	0.00	45.80	1	2,454	0.04%
2019/02/12	1	45.60	0	0.00	45.30	1	2,364	0.04%
2019/02/11	2	45.65	1	45.65	45.70	1	2,291	0.04%
2019/01/30	0	0.00	12	45.02	45.50	-12	2,228	-0.54%
2019/01/24	0	0.00	2	42.68	42.70	-2	2,083	-0.10%
2019/01/23	0	0.00	5	41.60	43.00	-5	2,092	-0.24%
2019/01/22	2	41.90	1	41.65	41.60	1	2,078	0.05%
2019/01/15	0	0.00	8	39.93	40.00	-8	1,986	-0.40%
2019/01/14	0	0.00	2	39.55	39.35	-2	1,994	-0.10%
2019/01/11	0	0.00	2	39.60	39.60	-2	2,006	-0.10%
2019/01/09	0	0.00	2	40.00	40.00	-2	1,995	-0.10%
2019/01/07	0	0.00	4	39.70	39.80	-4	1,983	-0.20%
2019/01/04	0	0.00	6	39.00	39.25	-6	1,981	-0.30%
2019/01/02	4	38.59	0	0.00	38.55	4	2,031	0.20%
2018/12/27	2	38.60	0	0.00	38.30	2	2,113	0.09%
2018/12/26	1	38.40	1	38.40	38.30	0	2,120	0.00%
2018/12/22	1	38.60	5	38.60	38.60	-4	2,222	-0.18%
2018/12/19	5	38.99	0	0.00	38.30	5	2,253	0.22%
2018/12/18	0	0.00	2	39.50	39.30	-2	2,254	-0.09%
2018/12/17	2	40.60	0	0.00	40.15	2	2,288	0.09%
2018/12/14	5	40.51	0	0.00	40.65	5	2,319	0.22%
2018/12/13	4	41.20	0	0.00	41.10	4	2,323	0.17%
2018/12/12	8	40.76	10	41.85	41.85	-2	2,411	-0.08%
2018/12/11	4	40.90	1	40.60	40.20	3	2,521	0.12%
2018/12/10	7	41.88	0	0.00	41.25	7	2,549	0.27%
2018/12/07	2	41.80	16	42.97	43.10	-14	2,552	-0.55%
2018/12/06	1	41.00	4	40.63	40.90	-3	2,542	-0.12%
2018/12/05	3	40.10	0	0.00	40.15	3	2,631	0.11%
2018/12/03	0	0.00	10	41.80	42.00	-10	2,716	-0.37%
2018/11/30	3	40.27	0	0.00	40.10	3	2,742	0.11%
2018/11/29	0	0.00	2	40.15	40.20	-2	2,794	-0.07%
2018/11/28	8	39.54	2	39.35	39.60	6	2,934	0.20%
2018/11/27	7	39.69	8	39.55	39.50	-1	2,960	-0.03%
2018/11/26	7	40.59	0	0.00	40.10	7	3,053	0.23%
2018/11/23	0	0.00	1	40.30	40.25	-1	3,339	-0.03%
2018/11/22	1	40.85	0	0.00	40.15	1	3,554	0.03%
2018/11/07	6	42.23	0	0.00	42.50	6	4,065	0.15%
2018/11/06	2	43.20	0	0.00	42.65	2	4,101	0.05%
2018/11/05	1.3	43.54	0	0.00	43.40	1.3	4,150	0.03%
2018/11/02	2	43.20	0	0.00	44.00	2	4,180	0.05%
2018/11/01	2	43.08	2	42.60	43.00	0	4,212	0.00%
2018/10/31	6	43.12	0	0.00	42.50	6	4,270	0.14%
2018/10/30	2	44.00	0	0.00	44.00	2	4,284	0.05%
2018/10/25	1	44.60	0	0.00	44.40	1	4,589	0.02%
2018/10/24	3	46.55	0	0.00	46.35	3	4,662	0.06%
2018/10/22	1	47.95	0	0.00	49.50	1	4,816	0.02%
2018/10/11	0	0.00	8	45.50	46.40	-8	5,007	-0.16%
2018/10/09	0	0.00	1	49.50	50.20	-1	4,960	-0.02%
2018/10/05	3	50.00	0	0.00	50.50	3	4,929	0.06%
2018/10/03	0	0.00	2	52.10	52.30	-2	4,946	-0.04%
2018/10/02	0	0.00	1	53.00	52.80	-1	4,960	-0.02%
2018/10/01	17	54.84	15	54.07	53.80	2	4,955	0.04%
2018/09/21	7	54.71	8	55.20	54.00	-1	4,770	-0.02%
2018/09/18	18	56.22	19	55.86	55.30	-1	4,714	-0.02%
2018/09/17	2	56.20	1	56.60	56.30	1	4,603	0.02%
2018/09/14	5	52.30	5	52.80	52.90	0	4,489	0.00%
2018/09/13	1	54.00	1.1	54.18	54.00	-0.1	4,422	0.00%
2018/09/12	1	55.20	0	0.00	55.50	1	4,369	0.02%
2018/09/10	8	51.39	8	52.03	52.40	0	4,197	0.00%
2018/09/07	0	0.00	1	54.60	53.80	-1	4,156	-0.02%
2018/09/06	6	53.30	4	53.60	53.50	2	4,068	0.05%
2018/09/04	7	57.44	8.8	57.48	58.20	-1.8	3,923	-0.05%
2018/09/03	1	56.80	2	54.45	54.30	-1	3,764	-0.03%
2018/08/31	0	0.00	2	56.45	57.70	-2	3,706	-0.05%
2018/08/30	22	56.87	34	56.61	57.80	-12	3,653	-0.33%
2018/08/29	21	54.72	5	54.48	55.10	16	3,366	0.48%
2018/08/28	83	54.95	90	54.32	55.00	-7	3,174	-0.22%
2018/08/27	1	50.70	11	49.50	50.00	-10	2,879	-0.35%
2018/08/23	3	50.08	9	50.51	50.30	-6	2,884	-0.21%
2018/08/22	3.1	50.30	3	50.63	50.50	0.1	2,855	0.00%
2018/08/21	1	49.35	1	49.55	49.60	0	2,794	0.00%
2018/08/20	0	0.00	15	47.80	48.00	-15	2,757	-0.54%
2018/08/17	9	50.30	9	49.76	49.30	0	2,730	0.00%
2018/08/15	0	0.00	1	50.20	50.80	-1	2,674	-0.04%
2018/08/14	2	50.45	23	50.43	51.20	-21	2,647	-0.79%
2018/08/10	3	49.80	3	49.65	49.50	0	2,526	0.00%
2018/08/09	1	50.60	8	51.04	50.90	-7	2,488	-0.28%
2018/08/08	3	50.43	1	50.40	50.60	2	2,439	0.08%
2018/08/07	13	49.48	14	48.45	51.00	-1	2,374	-0.04%
2018/08/06	1	51.00	2	50.03	48.70	-1	2,275	-0.04%
2018/08/03	0	0.00	8	50.55	50.50	-8	2,205	-0.36%
2018/08/02	6	49.80	13	49.81	50.00	-7	2,130	-0.33%
2018/08/01	5	48.17	2	47.50	48.80	3	1,961	0.15%
2018/07/31	1	47.10	1	47.60	47.60	0	1,887	0.00%
2018/07/30	2	47.78	0	0.00	46.50	2	1,804	0.11%
2018/07/27	0	0.00	3	46.58	47.00	-3	1,751	-0.17%
2018/07/26	2	44.10	8	44.88	45.15	-6	1,650	-0.36%
2018/07/25	1	44.00	2	43.78	43.00	-1	1,522	-0.07%
2018/07/16	0	0.00	2	40.90	41.00	-2	1,529	-0.13%
2018/07/11	0	0.00	1	41.90	42.15	-1	1,558	-0.06%
2018/07/10	1	42.10	1	41.90	42.00	0	1,528	0.00%
2018/07/06	5	41.30	0	0.00	41.10	5	1,597	0.31%
2018/07/02	2	42.33	0	0.00	42.20	2	1,620	0.12%
2018/06/29	35	42.20	0	0.00	42.55	35	1,627	2.15%
2018/06/28	1	42.60	1	42.55	42.25	0	1,600	0.00%
2018/06/27	2	41.88	1	42.50	42.65	1	1,575	0.06%
2018/06/26	3	41.20	0	0.00	41.30	3	1,532	0.20%
2018/06/25	1	42.10	1	41.55	41.55	0	1,520	0.00%
2018/06/22	1	42.10	0	0.00	41.80	1	1,509	0.07%
2018/06/21	1	40.80	1	41.05	40.90	0	1,521	0.00%
2018/06/20	0	0.00	5	40.92	40.60	-5	1,549	-0.32%
2018/06/19	0	0.00	2	41.45	41.20	-2	1,561	-0.13%
2018/06/11	0	0.00	5	43.10	43.05	-5	1,625	-0.31%
2018/06/08	0	0.00	1	42.80	43.00	-1	1,649	-0.06%
2018/06/07	12	43.15	7	42.78	42.80	5	1,721	0.29%
2018/06/05	10	41.78	4	41.28	41.60	6	1,734	0.35%
2018/06/01	2	41.10	0	0.00	41.15	2	1,959	0.10%
2018/05/31	2	41.68	0	0.00	41.40	2	1,987	0.10%
2018/05/30	1	39.55	0	0.00	40.10	1	1,968	0.05%
2018/05/28	2	39.88	0	0.00	40.10	2	2,075	0.10%
2018/05/25	2	39.90	0	0.00	39.70	2	2,199	0.09%
2018/05/24	3	39.55	0	0.00	39.65	3	2,387	0.13%
2018/05/21	0	0.00	0	38.95	39.10	0	2,543	0.00%
2018/05/18	0	0.00	2	38.88	38.80	-2	2,621	-0.08%
2018/05/17	2	39.05	0	0.00	39.20	2	2,749	0.07%
2018/05/11	0	0.00	10	39.65	39.70	-10	3,519	-0.28%
2018/05/07	5	38.70	0	0.00	39.10	5	3,967	0.13%
2018/05/03	0	0.00	1	38.75	38.70	-1	3,994	-0.03%
2018/05/02	5	39.70	0	0.00	39.10	5	3,995	0.13%
2018/04/30	3	39.75	0	0.00	39.65	3	3,986	0.08%
2018/04/27	0	0.00	1	39.60	39.60	-1	3,984	-0.03%
2018/04/26	5	41.50	0	0.00	41.35	5	3,953	0.13%
2018/04/25	0	0.00	2	43.10	43.45	-2	3,972	-0.05%
2018/04/24	13	42.92	0	0.00	42.85	13	3,977	0.33%
2018/04/23	0	0.00	1	44.00	43.30	-1	3,971	-0.03%
2018/04/20	1	45.00	0	0.00	44.60	1	3,955	0.03%
2018/04/19	0	0.00	22	46.05	45.80	-22	3,932	-0.56%
2018/04/18	0	0.00	5	45.24	45.35	-5	3,892	-0.13%
2018/04/13	0	0.00	4	45.33	44.60	-4	3,838	-0.10%
2018/04/12	2	45.28	5	45.29	45.40	-3	3,798	-0.08%
2018/04/11	11	44.00	1	43.95	44.00	10	3,730	0.27%
2018/04/10	0	0.00	1	43.35	43.45	-1	3,716	-0.03%
2018/04/03	2	43.75	0	43.85	44.05	2	3,720	0.05%
2018/04/02	1	44.00	1	43.90	43.75	0	3,710	0.00%
2018/03/31	1	43.10	0	0.00	43.20	1	3,698	0.03%
2018/03/30	1	43.70	1	43.55	43.10	0	3,699	0.00%
2018/03/28	0	0.00	10	43.40	43.70	-10	3,686	-0.27%
2018/03/27	2	43.68	0	0.00	43.65	2	3,675	0.05%
2018/03/26	2	41.90	5	42.10	42.90	-3	3,654	-0.08%
2018/03/23	11	42.53	1	42.65	42.40	10	3,627	0.28%
2018/03/22	1	44.60	1	43.90	43.50	0	3,600	0.00%
2018/03/21	1	44.30	0	0.00	44.10	1	3,578	0.03%
2018/03/16	2	44.60	0	0.00	45.75	2	3,554	0.06%
2018/03/15	1	45.60	6.5	45.22	45.20	-5.5	3,500	-0.16%
2018/03/14	3	45.20	1	45.10	45.05	2	3,476	0.06%
2018/03/13	1	44.80	4	45.11	44.80	-3	3,440	-0.09%
2018/03/12	2	43.38	0	0.00	43.55	2	3,354	0.06%
2018/03/09	2	44.50	1	43.25	43.40	1	3,324	0.03%
2018/03/08	0	0.00	1	45.80	44.50	-1	3,254	-0.03%
2018/03/07	6	45.37	2	45.85	45.95	4	3,155	0.13%
2018/03/06	1	44.30	5	44.29	43.90	-4	3,008	-0.13%
2018/03/01	1	44.70	2	44.35	44.20	-1	2,883	-0.03%
2018/02/27	5	44.86	3	45.05	44.85	2	2,831	0.07%
2018/02/26	10	44.33	6	44.81	45.00	4	2,694	0.15%
2018/02/23	2	42.95	3	42.73	42.55	-1	2,495	-0.04%
2018/02/22	1	42.80	1	42.55	42.20	0	2,445	0.00%
2018/02/21	0	0.00	3	42.33	41.95	-3	2,388	-0.13%
2018/02/12	1	41.70	0	0.00	41.30	1	2,330	0.04%
2018/02/09	9	41.43	9	41.56	42.20	0	2,255	0.00%
2018/02/08	3	41.95	2	41.85	42.35	1	2,122	0.05%
2018/02/07	11	42.46	6	42.07	41.35	5	2,024	0.25%
2018/02/06	2	39.93	8	41.76	40.50	-6	1,883	-0.32%
2018/02/05	15	42.73	11	43.20	43.70	4	1,626	0.25%
2018/02/02	2	39.40	2	40.60	41.90	0	1,332	0.00%
2018/02/01	0	0.00	14.6	38.85	38.90	-14.6	1,128	-1.29%
2018/01/31	5	38.50	18	38.54	38.30	-13	1,051	-1.24%
2018/01/30	15	36.37	0	0.00	36.95	15	856	1.75%
2018/01/29	0	0.00	2	36.85	36.70	-2	834	-0.24%
2018/01/24	0	0.00	1	35.90	36.05	-1	830	-0.12%
2018/01/19	1	36.50	0	0.00	36.00	1	825	0.12%
2018/01/18	0	0.00	1	35.45	35.45	-1	776	-0.13%
2018/01/16	0	0.00	0.2	35.10	35.20	-0.2	760	-0.02%
2018/01/15	0	0.00	0.6	35.00	35.20	-0.6	761	-0.08%
2018/01/11	0	0.00	2	35.00	34.95	-2	743	-0.27%
2018/01/09	0	0.00	1	34.70	34.75	-1	731	-0.14%
2018/01/04	0	0.00	22	34.76	34.75	-22	792	-2.78%
2018/01/03	20	34.92	2	34.75	34.95	18	795	2.26%
2018/01/02	7	34.46	0	0.00	34.50	7	772	0.91%