中光電 (5371)-富邦-仁愛券商分點個股進出

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
82.8
漲跌
▼0.7
漲幅
-0.84%
成交量
18,639張
產業
上櫃光電類股
533人加入追蹤

立即追蹤
本地時間:14:30

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

中光電 (5371)籌碼相關－富邦-仁愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/12/03	48.1	83.00	34.1	82.76	82.80	13.9	2,976	0.47%
2024/12/02	104.2	82.51	109.8	83.68	83.50	-5.6	2,693	-0.21%	大買/大賣/
2024/11/29	19	74.71	41.1	77.05	77.60	-22.1	2,145	-1.03%
2024/11/28	28	71.66	19	72.36	71.10	9	1,999	0.45%
2024/11/27	21.7	73.40	4.9	74.24	72.00	16.8	1,963	0.86%
2024/11/26	53.2	74.84	50.1	77.76	77.20	3.1	1,866	0.17%
2024/11/25	9	70.06	2.4	70.86	72.30	6.6	1,644	0.40%
2024/11/22	5	70.00	3	69.80	69.20	2	1,655	0.12%
2024/11/20	0.1	68.80	5	68.60	68.40	-4.9	2,102	-0.23%
2024/11/19	0.1	68.30	0	0.00	68.40	0.1	2,158	0.00%
2024/11/18	0.1	67.80	0	68.10	67.50	0.1	2,294	0.00%
2024/11/15	0	0.00	1	68.10	68.10	-1	2,509	-0.04%
2024/11/14	10	67.78	0	0.00	68.00	10	2,859	0.35%
2024/11/13	2	69.10	24	68.95	69.10	-22	3,097	-0.71%
2024/11/12	13.5	67.05	0	0.00	67.40	13.5	3,107	0.43%
2024/11/08	10.6	69.06	2	69.75	68.60	8.6	3,113	0.28%
2024/11/07	0	0.00	10	70.10	71.00	-10	3,121	-0.32%
2024/11/06	10	68.70	0	0.00	69.30	10	3,123	0.32%
2024/11/05	2	68.05	1	67.90	68.50	1	3,157	0.03%
2024/11/04	0	0.00	1	68.00	68.80	-1	3,227	-0.03%
2024/11/01	4	67.45	26	68.78	68.90	-22	3,269	-0.67%
2024/10/30	12	69.45	71	68.73	69.30	-59	3,278	-1.80%
2024/10/29	1	73.50	0	0.00	73.50	1	3,231	0.03%
2024/10/25	2	76.65	1	75.80	76.60	1	3,267	0.03%
2024/10/24	12.1	76.37	0	0.00	76.20	12.1	3,312	0.36%
2024/10/23	1	76.30	1	76.90	77.00	0	3,344	0.00%
2024/10/22	1.2	75.83	0	0.00	76.00	1.2	3,399	0.04%
2024/10/21	10	74.50	1	74.10	75.30	9	3,462	0.26%
2024/10/18	2	73.20	2	73.40	73.20	0	3,501	0.00%
2024/10/17	0.1	74.80	0	0.00	74.50	0.1	3,554	0.00%
2024/10/16	1	73.60	0	0.00	74.00	1	3,589	0.03%
2024/10/15	1	74.10	0	0.00	73.80	1	3,638	0.03%
2024/10/14	6	73.12	1	73.00	73.30	5	3,711	0.13%
2024/10/11	4	73.35	2.5	73.88	73.10	1.5	3,771	0.04%
2024/10/09	3	76.80	1	75.30	75.00	2	3,870	0.05%
2024/10/08	0	0.00	2.1	75.80	75.80	-2.1	3,989	-0.05%
2024/10/07	3	75.53	3.2	75.60	75.90	-0.2	4,139	0.00%
2024/10/04	2	75.10	4	76.00	74.70	-2	4,247	-0.05%
2024/09/30	0	0.00	26	76.23	76.70	-26	4,456	-0.58%
2024/09/27	2.1	77.30	0	0.00	77.00	2.1	4,569	0.05%
2024/09/26	46	79.66	19	78.67	77.60	27	4,673	0.58%
2024/09/25	4	78.28	10	77.70	78.20	-6	4,813	-0.12%
2024/09/24	16	78.73	7.2	79.99	78.80	8.8	5,008	0.18%
2024/09/23	7	77.24	3	77.47	76.80	4	4,958	0.08%
2024/09/20	1	75.60	0	0.00	75.70	1	5,043	0.02%
2024/09/19	0	75.95	0	0.00	76.00	0	5,084	0.00%
2024/09/18	2	76.34	0	75.80	74.60	2	5,122	0.04%
2024/09/16	1.1	75.79	0	0.00	75.80	1.1	5,185	0.02%
2024/09/13	3.1	74.69	4	74.40	75.10	-0.9	5,243	-0.02%
2024/09/12	2	74.00	1	73.40	73.40	1	5,339	0.02%
2024/09/11	1	73.30	0	0.00	73.20	1	5,421	0.02%
2024/09/10	1	74.60	0	0.00	72.90	1	5,497	0.02%
2024/09/09	7	73.76	3	73.90	75.00	4	5,545	0.07%
2024/09/06	0	0.00	9	75.07	75.00	-9	5,618	-0.16%
2024/09/05	1	76.00	0	0.00	75.00	1	5,712	0.02%
2024/09/04	5	76.30	5	74.66	75.30	0	5,789	0.00%
2024/09/03	2	79.25	19.1	79.83	79.20	-17.1	5,859	-0.29%
2024/09/02	1.1	80.08	11	80.03	79.20	-9.9	6,007	-0.16%
2024/08/30	10.1	80.60	0	0.00	80.40	10.1	6,221	0.16%
2024/08/29	13.1	79.50	6	80.23	80.30	7.1	6,542	0.11%
2024/08/28	12	80.70	23	80.00	79.80	-11	6,978	-0.16%
2024/08/27	14.2	80.08	19	80.18	80.70	-4.9	7,205	-0.07%
2024/08/26	36	81.39	36	80.89	80.30	0	7,438	0.00%
2024/08/23	18.2	80.82	6	80.90	81.10	12.2	7,917	0.15%
2024/08/22	62.2	83.78	49	83.51	81.80	13.2	8,364	0.16%
2024/08/21	6.1	80.66	5	80.62	79.90	1.1	8,476	0.01%
2024/08/20	18.3	82.23	10.1	82.36	81.70	8.1	8,631	0.09%
2024/08/19	51.2	82.99	31	82.69	83.50	20.2	9,164	0.22%
2024/08/16	65.2	82.63	47	80.80	83.40	18.2	9,547	0.19%
2024/08/15	55	79.16	35	78.29	77.60	20	9,605	0.21%
2024/08/14	2	74.04	2	74.00	74.40	0	9,553	0.00%
2024/08/13	18	72.61	1	74.10	73.60	17	9,679	0.18%
2024/08/12	7	72.01	1	72.30	72.50	6	9,805	0.06%
2024/08/08	4	68.73	0	0.00	68.50	4	10,346	0.04%
2024/08/07	0	0.00	24	69.85	70.60	-24	10,401	-0.23%
2024/08/06	4	65.00	40	62.73	66.00	-36	10,455	-0.34%
2024/08/05	13.1	67.72	12	67.44	67.10	1.1	10,482	0.01%
2024/08/02	8	74.86	1	74.50	74.50	7	10,514	0.07%
2024/08/01	17	77.66	8	77.03	77.90	9	10,642	0.08%
2024/07/31	4	75.25	1	75.00	75.00	3	10,680	0.03%
2024/07/30	2	74.75	2	74.10	75.80	0	10,810	0.00%
2024/07/29	24	76.45	5	76.06	75.30	19	11,117	0.17%
2024/07/26	2.1	75.95	5	77.28	77.90	-2.9	11,502	-0.03%
2024/07/23	2.1	78.76	260	78.85	78.90	-257.9	11,621	-2.22%	大賣/鉅額交易
2024/07/22	0.2	79.33	9	78.94	79.70	-8.8	11,738	-0.08%
2024/07/19	1.3	81.85	13	81.00	80.70	-11.7	11,774	-0.10%
2024/07/18	5.5	83.24	6	83.10	82.90	-0.5	11,919	0.00%
2024/07/17	6.2	85.91	6.8	85.76	85.00	-0.6	11,978	-0.01%
2024/07/16	5.1	86.05	6	85.73	85.80	-0.9	12,131	-0.01%
2024/07/15	0	85.83	15	85.89	86.00	-15	12,359	-0.12%
2024/07/12	30.1	85.37	9	85.74	84.20	21.1	12,466	0.17%
2024/07/11	78.6	84.25	47	84.64	84.50	31.6	12,744	0.25%
2024/07/10	20.3	86.66	5	86.96	86.00	15.3	13,253	0.12%
2024/07/09	15.9	88.49	12.5	89.10	87.00	3.4	13,495	0.03%
2024/07/08	13.7	91.19	2	90.80	90.30	11.7	13,458	0.09%
2024/07/05	10.2	91.61	14	91.62	92.50	-3.8	13,603	-0.03%
2024/07/04	12	90.33	16	91.16	90.90	-4	13,967	-0.03%
2024/07/03	11.1	90.52	16	90.54	90.50	-4.9	13,999	-0.03%
2024/07/02	6.1	90.02	4	91.20	92.00	2.1	14,072	0.01%
2024/07/01	2.1	92.03	13	92.52	91.00	-10.9	14,183	-0.08%
2024/06/28	32.1	90.92	12	92.25	91.00	20.1	14,259	0.14%
2024/06/27	21.5	91.20	2	91.25	90.20	19.5	14,293	0.14%
2024/06/26	31.1	92.12	30	92.21	93.00	1.1	14,412	0.01%
2024/06/25	5.2	89.02	6	89.40	90.30	-0.8	14,422	-0.01%
2024/06/24	2.2	89.36	1	89.20	89.40	1.2	14,489	0.01%
2024/06/21	38.2	89.27	4	88.98	89.00	34.2	14,543	0.24%
2024/06/20	9	90.39	4.1	90.20	90.30	4.9	14,499	0.03%
2024/06/19	40.2	90.31	6.2	90.25	89.40	34	14,449	0.24%
2024/06/18	33.1	91.87	3	92.40	91.20	30.1	14,360	0.21%
2024/06/17	9	93.96	7	94.20	93.50	2	14,316	0.01%
2024/06/14	7.4	92.79	7	93.47	92.30	0.4	14,281	0.00%
2024/06/13	10.1	92.57	4	93.18	92.60	6.1	14,233	0.04%
2024/06/12	23.1	92.65	15	92.33	92.90	8.1	14,173	0.06%
2024/06/11	15.2	94.31	29	94.04	93.90	-13.8	14,073	-0.10%
2024/06/07	19.4	96.63	43	95.56	96.20	-23.7	13,984	-0.17%
2024/06/06	36.1	98.46	36	98.67	96.90	0.1	13,880	0.00%
2024/06/05	44.2	99.93	36.3	99.97	98.30	7.9	13,714	0.06%
2024/06/04	58.2	104.67	31	104.50	102.50	27.2	13,493	0.20%
2024/06/03	69	113.27	74.1	113.51	111.00	-5.1	13,177	-0.04%
2024/05/31	43	111.70	37	111.78	111.00	6	12,723	0.05%
2024/05/30	28	109.38	11	109.73	109.50	17	12,481	0.14%
2024/05/29	121.4	115.79	107.1	115.66	112.00	14.2	12,218	0.12%	大買/大賣/
2024/05/28	136	121.24	82.2	120.67	121.00	53.8	11,698	0.46%	大買/
2024/05/27	66	118.98	80	119.64	124.50	-14	11,186	-0.13%
2024/05/24	24	114.23	22.1	113.91	113.50	1.9	10,684	0.02%
2024/05/23	84.1	116.81	83.8	116.22	114.00	0.2	10,456	0.00%
2024/05/22	233	107.09	309.6	106.98	113.50	-76.6	9,789	-0.78%	大買/大賣/
2024/05/21	132.1	103.07	37	102.86	103.50	95.1	9,185	1.04%	大買/
2024/05/20	44	100.68	47	100.75	99.30	-3	8,769	-0.03%
2024/05/17	30	102.55	14.1	102.82	103.00	16	8,570	0.19%
2024/05/16	19	102.26	63	102.13	102.50	-44	8,420	-0.52%
2024/05/15	23	103.00	65.3	103.22	101.00	-42.3	8,279	-0.51%
2024/05/14	41.2	99.78	71	101.17	101.00	-29.8	7,972	-0.37%
2024/05/13	37	97.67	7	97.19	97.00	30	7,690	0.39%
2024/05/10	11	96.09	32	97.09	96.80	-21	7,616	-0.28%
2024/05/09	3	97.40	4	96.88	95.90	-1	7,520	-0.01%
2024/05/08	13	96.07	12	96.57	96.60	1	7,407	0.01%
2024/05/07	128	94.84	67	92.34	96.10	61	7,303	0.84%	大買/
2024/05/06	16	94.92	16.1	95.37	94.50	-0.1	7,134	0.00%
2024/05/03	11.1	95.12	125.1	96.43	93.90	-114	7,048	-1.62%	大賣/鉅額交易
2024/05/02	110	96.54	64	95.47	94.20	46	6,895	0.67%	大買/
2024/04/30	38.1	100.15	45	101.32	103.00	-7	6,556	-0.11%
2024/04/29	2	95.95	8	97.44	98.00	-6	6,115	-0.10%
2024/04/26	36.1	96.75	30	96.66	95.50	6.1	5,957	0.10%
2024/04/25	11.2	93.22	5	94.64	92.10	6.2	5,774	0.11%
2024/04/24	31.3	93.31	36	94.61	94.70	-4.7	5,674	-0.08%
2024/04/23	24	89.78	20.3	89.76	90.50	3.7	5,491	0.07%
2024/04/22	31	91.09	29.9	92.76	87.30	1.2	5,377	0.02%
2024/04/19	37.8	96.21	40.2	95.42	95.70	-2.4	5,192	-0.05%
2024/04/18	297	100.26	25	98.97	100.50	272	4,915	5.53%	大買/鉅額交易
2024/04/17	31.2	98.84	54	99.89	98.00	-22.8	4,737	-0.48%
2024/04/16	140	106.02	180.1	102.98	96.80	-40.1	4,392	-0.91%	大買/大賣/
2024/04/15	53.2	104.08	93	104.74	107.50	-39.8	3,770	-1.06%
2024/04/12	24	99.09	13	98.84	98.10	11	3,413	0.32%
2024/04/11	56.9	100.31	241.1	100.54	98.20	-184.2	3,313	-5.56%	大賣/鉅額交易
2024/04/10	70.1	98.08	108.3	98.68	99.70	-38.2	3,074	-1.24%	大賣/
2024/04/09	19.1	93.46	69	93.22	92.60	-50	2,603	-1.92%
2024/04/08	100.2	93.05	189	93.24	93.50	-88.9	2,450	-3.63%	大賣/
2024/04/03	68.1	90.83	66.1	90.99	92.30	2.1	2,261	0.09%
2024/04/02	66	87.07	29	88.12	87.80	37	2,029	1.82%
2024/04/01	30	85.49	53	85.16	86.70	-23	1,818	-1.26%
2024/03/29	49.4	80.47	20.1	80.67	80.40	29.3	1,573	1.86%
2024/03/28	38.3	77.48	74	77.31	78.20	-35.7	1,401	-2.54%
2024/03/27	24.1	77.56	15	77.63	76.40	9.1	1,310	0.70%
2024/03/26	17.3	75.43	12	76.04	74.90	5.3	1,231	0.43%
2024/03/25	36	74.39	1	74.50	74.40	35	1,167	3.00%
2024/03/22	11	73.32	1.1	74.12	73.80	9.9	1,201	0.82%
2024/03/21	0.1	73.80	1.1	74.06	73.80	-1	1,218	-0.08%
2024/03/20	8	74.17	10.1	74.32	73.70	-2.1	1,205	-0.17%
2024/03/19	1	72.90	2	73.10	72.90	-1	1,161	-0.09%
2024/03/15	0	0.00	5.1	71.58	71.10	-5.1	1,112	-0.45%
2024/03/14	2	70.65	0	0.00	70.50	2	1,093	0.18%
2024/03/12	0.1	70.87	1	71.00	71.00	-0.9	1,096	-0.08%
2024/03/07	5	70.34	1	69.90	69.80	4	1,098	0.36%
2024/03/06	0.3	72.00	1	72.00	71.60	-0.7	1,083	-0.06%
2024/03/05	5	71.14	2.5	70.92	71.00	2.5	1,116	0.22%
2024/03/04	4	71.20	1	71.50	72.50	3	1,105	0.27%
2024/03/01	0	0.00	3	71.40	70.90	-3	1,095	-0.27%
2024/02/29	0	71.22	1	71.30	71.00	-1	1,094	-0.09%
2024/02/27	0	0.00	1	71.40	71.00	-1	1,093	-0.09%
2024/02/26	18	71.93	0	0.00	71.80	18	1,094	1.64%
2024/02/23	5	71.90	0	0.00	71.80	5	1,099	0.45%
2024/02/19	0	0.00	1	73.60	73.00	-1	1,149	-0.09%
2024/02/15	0.1	71.80	0	0.00	71.90	0.1	1,149	0.01%
2024/02/02	0	0.00	2	72.35	72.50	-2	1,159	-0.17%
2024/02/01	0	0.00	0.1	71.70	72.10	-0.1	1,163	-0.01%
2024/01/31	0.1	71.40	0	0.00	71.00	0.1	1,167	0.01%
2024/01/30	0	72.40	0	0.00	71.60	0	1,171	0.00%
2024/01/24	0	0.00	3.5	72.31	72.70	-3.5	1,257	-0.28%
2024/01/23	0	0.00	37	71.90	71.60	-37	1,275	-2.90%
2024/01/22	0	0.00	3	71.87	71.80	-3	1,280	-0.23%
2024/01/19	0.1	71.90	0	0.00	72.00	0.1	1,292	0.00%
2024/01/18	0	0.00	0.1	72.40	72.40	-0.1	1,308	-0.01%
2024/01/17	21	72.00	0	0.00	71.00	21	1,307	1.61%
2024/01/16	10	72.40	0	0.00	73.80	10	1,298	0.77%
2024/01/12	0	0.00	1	73.30	73.10	-1	1,297	-0.08%
2024/01/11	3	72.97	1	73.20	72.60	2	1,303	0.15%
2024/01/10	2	72.00	0	0.00	71.90	2	1,315	0.15%
2024/01/09	0	0.00	2	72.40	72.50	-2	1,321	-0.15%
2024/01/08	1	73.30	0	0.00	73.00	1	1,343	0.07%
2024/01/05	5	72.70	9	73.27	73.40	-4	1,339	-0.30%
2024/01/04	0	0.00	6	72.67	72.50	-6	1,329	-0.45%
2024/01/03	0.1	72.00	5	71.94	71.40	-4.9	1,331	-0.37%
2023/12/28	1.1	72.50	0	0.00	72.50	1.1	1,352	0.08%
2023/12/27	1	70.80	0	0.00	72.00	1	1,361	0.07%
2023/12/26	2	69.95	0	0.00	71.00	2	1,334	0.15%
2023/12/25	0	0.00	1	70.30	69.90	-1	1,344	-0.07%
2023/12/21	6	71.28	1	70.70	70.70	5	1,336	0.37%
2023/12/20	1	69.00	0	0.00	69.80	1	1,317	0.08%
2023/12/19	5	68.58	6	68.80	68.60	-1	1,311	-0.07%
2023/12/18	5	71.02	10	71.30	70.70	-5	1,288	-0.39%
2023/12/14	26	72.99	16	72.59	73.70	10	1,379	0.72%
2023/12/11	6	71.40	2	71.45	71.50	4	1,786	0.22%
2023/12/08	1	71.50	0.5	71.90	71.30	0.5	2,003	0.03%
2023/12/07	0.1	71.83	93	71.51	71.80	-93	2,086	-4.45%
2023/12/06	2.1	71.31	0	0.00	71.40	2.1	2,178	0.09%
2023/12/05	20	72.50	10	72.76	72.50	10	2,240	0.45%
2023/12/04	0	73.10	0	72.80	73.20	0	2,324	0.00%
2023/12/01	0.1	72.80	2	72.95	72.90	-2	2,423	-0.08%
2023/11/30	1.1	72.32	1	72.20	71.50	0.1	2,490	0.00%
2023/11/27	0.1	72.90	0	0.00	72.80	0.1	2,586	0.00%
2023/11/24	1	73.20	0	0.00	72.90	1	2,802	0.04%
2023/11/21	41.4	73.70	0	0.00	72.30	41.4	3,053	1.36%
2023/11/20	20	73.00	3.1	73.31	73.70	16.9	3,179	0.53%
2023/11/17	22	72.20	2	71.90	71.80	20	3,340	0.60%
2023/11/16	0	0.00	1	72.20	72.20	-1	3,367	-0.03%
2023/11/15	0	0.00	1	71.40	71.20	-1	3,388	-0.03%
2023/11/13	12	71.07	30	70.70	70.90	-18	3,492	-0.52%
2023/11/09	3	71.31	0	0.00	71.60	3	3,568	0.08%
2023/11/08	0	0.00	0	72.30	72.00	0	3,596	0.00%
2023/11/07	0.1	71.80	0	0.00	71.70	0.1	3,642	0.00%
2023/11/06	4.4	71.44	6.1	71.49	70.90	-1.7	3,717	-0.04%
2023/11/02	0.1	72.70	3	72.80	72.50	-2.9	3,850	-0.08%
2023/11/01	1.1	72.58	23	72.29	72.50	-21.9	4,028	-0.54%
2023/10/31	22	74.96	1	73.80	73.00	21	4,254	0.49%
2023/10/30	1	74.80	1	75.30	75.90	0	4,406	0.00%
2023/10/27	0.1	74.80	0	0.00	74.90	0.1	4,630	0.00%
2023/10/26	1	75.80	1.1	74.57	74.80	-0.1	4,641	0.00%
2023/10/23	0	0.00	2	74.40	74.20	-2	4,650	-0.04%
2023/10/20	0	0.00	0	74.10	73.90	0	4,656	0.00%
2023/10/19	2	72.55	0	0.00	73.70	2	4,657	0.04%
2023/10/18	1	72.40	2	72.30	72.40	-1	4,669	-0.02%
2023/10/17	1	73.50	25	74.41	73.50	-24	4,658	-0.52%
2023/10/16	6	74.60	4	74.60	74.60	2	4,685	0.04%
2023/10/13	4.1	76.40	2	77.30	76.40	2.1	4,739	0.04%
2023/10/12	2.1	76.80	44	76.86	77.10	-42	4,764	-0.88%
2023/10/11	15	77.34	1	76.80	77.00	14	4,786	0.29%
2023/10/06	10.1	78.27	3	78.23	78.00	7.1	4,903	0.14%
2023/10/05	1	78.90	0.1	79.00	79.10	0.9	5,048	0.02%
2023/10/04	4.1	78.22	0	0.00	78.40	4.1	5,091	0.08%
2023/10/03	36.1	78.39	1	78.70	78.10	35.1	5,089	0.69%
2023/10/02	2	78.35	1	78.40	78.40	1	5,091	0.02%
2023/09/28	5.1	77.05	36.2	76.15	76.80	-31.1	5,109	-0.61%
2023/09/27	4.2	77.59	57	77.50	77.70	-52.9	5,098	-1.04%
2023/09/26	7	78.83	29	78.36	78.20	-22	5,091	-0.43%
2023/09/25	0	0.00	1.5	80.33	80.00	-1.5	5,076	-0.03%
2023/09/22	7	79.21	3.5	79.50	79.40	3.5	5,069	0.07%
2023/09/21	8	80.29	2.5	80.98	79.70	5.5	5,054	0.11%
2023/09/20	9	81.79	93	81.74	81.30	-84	5,044	-1.66%
2023/09/19	7	83.92	1	85.20	83.30	6	5,024	0.12%
2023/09/18	14	84.67	39.2	83.29	84.20	-25.2	4,951	-0.51%
2023/09/15	45	79.91	22	80.79	80.30	23	4,802	0.48%
2023/09/14	10.1	83.61	7.1	83.77	83.40	3	4,636	0.06%
2023/09/13	31.1	83.68	81.7	84.14	84.20	-50.6	4,574	-1.11%
2023/09/12	7	82.60	30	82.86	83.10	-23	4,376	-0.53%
2023/09/11	83.7	82.12	25.2	80.74	80.50	58.5	4,310	1.36%
2023/09/08	12.1	83.66	29	83.74	83.60	-16.9	4,249	-0.40%
2023/09/07	6	82.05	37	83.22	82.70	-31	4,186	-0.74%
2023/09/06	3	82.03	16.2	81.26	82.30	-13.2	4,134	-0.32%
2023/09/05	3	79.73	7	80.54	80.60	-4	4,061	-0.10%
2023/09/04	15.3	79.37	1	80.50	79.20	14.3	4,009	0.36%
2023/09/01	2	78.80	0	0.00	79.20	2	3,973	0.05%
2023/08/31	7	79.20	9.1	79.12	79.00	-2.1	3,974	-0.05%
2023/08/30	23.4	80.28	19	80.32	78.70	4.4	3,947	0.11%
2023/08/29	17	78.81	5.1	78.25	79.50	11.9	3,747	0.32%
2023/08/28	3	77.57	19.1	76.78	77.10	-16.1	3,621	-0.44%
2023/08/25	3.2	76.47	6.1	76.28	76.80	-3	3,589	-0.08%
2023/08/24	97.2	77.77	257	77.88	76.90	-159.9	3,563	-4.49%	大賣/鉅額交易
2023/08/23	13	77.48	13.2	76.66	78.40	-0.2	3,451	0.00%
2023/08/22	16.1	75.54	0.1	75.45	75.00	16	3,289	0.49%
2023/08/21	10.1	75.25	1.1	76.12	76.20	9	3,275	0.27%
2023/08/18	2	76.80	18	77.28	75.80	-16	3,293	-0.49%
2023/08/17	0	75.50	10	76.68	76.90	-10	3,283	-0.30%
2023/08/16	1	76.50	5	76.32	76.50	-4	3,255	-0.12%
2023/08/15	3	75.20	3	74.97	74.60	0	3,237	0.00%
2023/08/14	6.1	74.64	10.1	74.34	74.30	-4	3,235	-0.12%
2023/08/11	7	76.07	5	76.18	75.00	2	3,223	0.06%
2023/08/10	27.1	75.13	25.1	75.00	76.10	2	3,188	0.06%
2023/08/09	15	76.75	7.1	76.99	77.00	7.9	3,130	0.25%
2023/08/08	7.1	76.43	12.1	76.66	76.40	-5	3,068	-0.16%
2023/08/07	74.2	73.87	48.1	74.86	76.10	26.2	3,004	0.87%
2023/08/04	18	77.44	29.7	77.26	79.10	-11.6	2,844	-0.41%
2023/08/02	23	75.05	29.2	75.35	74.50	-6.2	2,665	-0.23%
2023/08/01	12	74.08	28.5	74.27	75.40	-16.5	2,543	-0.65%
2023/07/31	2.1	71.49	3	71.07	70.60	-0.9	2,388	-0.04%
2023/07/28	2	70.85	1	70.80	71.00	1	2,414	0.04%
2023/07/27	0	71.10	3.2	71.45	71.20	-3.2	2,445	-0.13%
2023/07/26	2	71.05	10.1	71.28	70.90	-8.1	2,520	-0.32%
2023/07/25	3	71.60	0.2	71.60	71.70	2.8	2,565	0.11%
2023/07/24	1	70.80	0	0.00	70.70	1	2,619	0.04%
2023/07/21	3	71.47	3	71.10	71.90	0	2,690	0.00%
2023/07/20	10	71.79	10	72.03	71.80	0	2,762	0.00%
2023/07/19	4	72.68	11.3	73.21	72.30	-7.3	2,884	-0.25%
2023/07/18	24	73.09	22.1	72.68	73.50	1.9	2,910	0.07%
2023/07/17	13.1	72.61	4	71.48	72.00	9.1	2,923	0.31%
2023/07/14	6	71.28	7	71.39	71.50	-1	2,985	-0.03%
2023/07/13	25.3	73.92	14	74.36	72.00	11.3	3,164	0.36%
2023/07/12	16	75.40	12	75.82	75.70	4	3,491	0.11%
2023/07/11	2.1	72.73	8	74.54	74.00	-5.9	3,512	-0.17%
2023/07/10	0	0.00	2	73.00	73.30	-2	3,569	-0.06%
2023/07/07	3	73.47	3	73.67	74.00	0	3,591	0.00%
2023/07/06	0.1	73.80	0	0.00	74.40	0.1	3,576	0.00%
2023/07/05	1	74.50	10	74.20	74.50	-9	3,547	-0.25%
2023/07/04	1	73.60	0	0.00	73.60	1	3,519	0.03%
2023/07/03	3	73.40	0	0.00	73.60	3	3,510	0.09%
2023/06/30	2	73.00	0	0.00	73.20	2	3,521	0.06%
2023/06/29	3	72.87	5.3	73.19	72.80	-2.3	3,530	-0.07%
2023/06/28	0	0.00	5.3	73.58	73.30	-5.3	3,535	-0.15%
2023/06/27	0	0.00	11.1	72.99	72.20	-11.1	3,528	-0.31%
2023/06/26	4	71.15	0	0.00	72.00	4	3,506	0.11%
2023/06/21	2	71.00	1	71.30	71.30	1	3,512	0.03%
2023/06/20	3	71.03	8	71.28	71.00	-5	3,525	-0.14%
2023/06/19	5	72.04	3	72.50	72.30	2	3,571	0.06%
2023/06/16	2	71.55	1	71.41	71.40	1	3,592	0.03%
2023/06/15	1	71.22	35	71.80	72.10	-34	3,584	-0.95%
2023/06/14	15	71.43	2	71.40	71.40	13	3,577	0.36%
2023/06/13	4	72.60	0	72.30	72.50	4	3,596	0.11%
2023/06/12	9	71.81	11	72.12	72.00	-2	3,651	-0.05%
2023/06/09	7	73.21	2	73.25	73.50	5	3,653	0.14%
2023/06/08	9	74.67	2	74.50	74.30	7	3,656	0.19%
2023/06/07	3	75.87	3	76.20	75.80	0	3,661	0.00%
2023/06/06	11	76.09	0	76.00	75.70	11	3,674	0.30%
2023/06/05	2	76.40	4.3	76.35	76.70	-2.3	3,661	-0.06%
2023/06/02	1.1	75.89	5	75.82	75.80	-3.9	3,664	-0.11%
2023/05/31	2.1	74.63	1	74.90	75.20	1.1	3,679	0.03%
2023/05/30	6	75.67	7	75.47	74.90	-1	3,668	-0.03%
2023/05/29	5	75.38	2	76.05	76.40	3	3,654	0.08%
2023/05/26	4	74.78	2	74.55	74.50	2	3,691	0.05%
2023/05/25	3	74.93	2.1	74.91	74.90	0.9	3,744	0.02%
2023/05/24	15	76.23	5	75.74	75.70	10	3,782	0.26%
2023/05/23	5	75.38	11	75.64	76.40	-6	3,821	-0.16%
2023/05/22	1	74.60	0	0.00	74.60	1	3,807	0.03%
2023/05/19	4	73.83	1	73.50	73.50	3	3,839	0.08%
2023/05/18	0	0.00	3	74.50	74.50	-3	3,883	-0.08%
2023/05/17	5	73.42	4	73.20	73.00	1	3,888	0.03%
2023/05/16	0	0.00	1.2	73.57	73.00	-1.2	3,888	-0.03%
2023/05/15	14	72.51	12	73.13	73.50	2	3,911	0.05%
2023/05/12	1	73.00	38.1	71.96	73.50	-37.1	3,922	-0.95%
2023/05/11	1.1	73.10	4	73.50	72.90	-2.9	3,908	-0.07%
2023/05/10	0	0.00	2.4	73.31	73.90	-2.4	3,922	-0.06%
2023/05/09	16.2	73.38	3.1	72.98	72.50	13.1	3,903	0.33%
2023/05/08	50	77.81	47	76.33	76.30	3	3,844	0.08%
2023/05/05	24	76.32	18.1	76.50	75.80	5.9	3,849	0.15%
2023/05/04	7.1	74.87	0	0.00	74.60	7.1	3,880	0.18%
2023/05/03	2.2	75.91	2.1	75.90	75.40	0.1	3,858	0.00%
2023/05/02	16	76.87	18.1	76.81	76.20	-2	3,855	-0.05%
2023/04/28	5	74.48	8	74.88	74.80	-3	3,787	-0.08%
2023/04/27	27	73.41	17	74.02	73.50	10	3,731	0.27%
2023/04/26	19.1	74.73	11.1	74.73	74.30	8.1	3,670	0.22%
2023/04/25	32.1	74.71	7	74.87	73.50	25.1	3,603	0.70%
2023/04/24	15.4	77.14	8	77.58	77.60	7.4	3,553	0.21%
2023/04/21	47	75.21	8	75.25	74.80	39	3,492	1.12%
2023/04/20	39	78.24	13	77.19	76.80	26	3,444	0.76%
2023/04/19	32	79.92	8.5	80.83	80.10	23.5	3,371	0.70%
2023/04/18	80.1	82.24	37.1	82.36	81.10	43.1	3,300	1.30%
2023/04/17	87.6	82.93	111	83.25	83.20	-23.4	3,134	-0.75%	大賣/
2023/04/14	12	74.94	157.4	77.43	78.20	-145.4	2,689	-5.41%	大賣/鉅額交易
2023/04/13	15	71.17	3	71.06	71.10	12	2,527	0.47%
2023/04/12	13	68.64	17.1	69.13	69.60	-4.1	2,453	-0.17%
2023/04/11	1	68.30	0	68.30	68.20	1	2,491	0.04%
2023/04/10	1	67.80	4	67.75	67.90	-3	2,526	-0.12%
2023/04/07	0	0.00	0.1	68.10	67.90	-0.1	2,585	0.00%
2023/04/06	1.1	67.48	2	68.45	68.50	-0.9	2,680	-0.03%
2023/03/31	2	68.40	1	69.10	67.80	1	2,721	0.04%
2023/03/30	0	68.70	7.2	68.78	68.70	-7.1	2,766	-0.26%
2023/03/29	0	68.00	33	67.70	68.20	-33	2,748	-1.20%
2023/03/28	0	68.20	5	67.00	67.20	-5	2,746	-0.18%
2023/03/27	0	68.07	8	68.20	68.20	-8	2,728	-0.29%
2023/03/24	3.1	67.96	20	68.03	67.80	-16.9	2,727	-0.62%
2023/03/23	0.2	67.80	27	67.88	68.10	-26.8	2,713	-0.99%
2023/03/22	76.2	68.33	22.3	68.31	67.70	53.9	2,697	2.00%
2023/03/21	16	66.00	5	66.60	67.40	11	2,636	0.42%
2023/03/20	2.2	65.07	0.1	65.20	65.10	2.1	2,600	0.08%
2023/03/17	5	64.60	0	0.00	64.60	5	2,596	0.19%
2023/03/16	9.1	65.02	31	64.60	64.10	-21.9	2,586	-0.85%
2023/03/15	76	67.47	10.3	66.78	66.30	65.8	2,561	2.57%
2023/03/14	1	64.90	1.2	65.33	65.60	-0.2	2,520	-0.01%
2023/03/13	6.1	64.85	11.1	64.73	64.70	-4.9	2,518	-0.20%
2023/03/10	5.2	64.58	26	64.76	64.50	-20.8	2,513	-0.83%
2023/03/09	0	0.00	3.4	66.15	65.80	-3.4	2,530	-0.13%
2023/03/08	12	66.10	10	66.10	66.10	2	2,559	0.08%
2023/03/07	11	65.99	13.2	66.13	66.00	-2.2	2,576	-0.09%
2023/03/06	15	65.70	17	65.69	65.60	-2	2,577	-0.08%
2023/03/03	1	64.60	2	64.85	64.70	-1	2,597	-0.04%
2023/03/02	0	0.00	9	64.36	64.50	-9	2,679	-0.34%
2023/03/01	1	64.30	2	64.25	64.40	-1	2,749	-0.04%
2023/02/24	0.1	63.50	7	64.41	64.60	-6.9	2,764	-0.25%
2023/02/23	17	64.42	14.7	64.36	63.90	2.3	2,776	0.08%
2023/02/22	13	64.73	26	64.24	65.30	-13	2,855	-0.46%
2023/02/21	3	64.77	30	64.13	64.90	-27	2,833	-0.95%
2023/02/20	32.1	62.76	0	62.70	63.10	32	2,766	1.16%
2023/02/17	7	62.44	4	62.98	63.00	3	2,746	0.11%
2023/02/16	12	61.19	34	62.04	62.40	-22	2,719	-0.81%
2023/02/15	3	60.27	10	60.53	60.20	-7	2,676	-0.26%
2023/02/14	5	60.66	3.1	60.50	60.50	1.9	2,671	0.07%
2023/02/13	5	60.16	12	60.19	60.20	-7	2,692	-0.26%
2023/02/10	1	59.20	1	59.50	59.20	0	2,707	0.00%
2023/02/09	5	60.20	0	0.00	60.00	5	2,765	0.18%
2023/02/08	92	61.21	0	0.00	60.60	92	2,797	3.29%
2023/02/07	21	60.60	0	0.00	60.60	21	2,890	0.73%
2023/02/06	1.2	60.65	1	60.70	60.40	0.2	2,959	0.01%
2023/02/03	12.3	61.50	16	60.76	60.50	-3.7	2,978	-0.12%
2023/02/02	43	61.12	22.4	61.09	61.50	20.6	2,929	0.70%
2023/02/01	4.1	58.83	0	0.00	58.80	4.1	2,827	0.15%
2023/01/31	0	0.00	2	58.55	58.70	-2	2,810	-0.07%
2023/01/30	3	57.47	5	57.50	57.50	-2	2,780	-0.07%
2023/01/17	0	0.00	5	55.90	56.30	-5	2,783	-0.18%
2023/01/16	3	56.40	1.3	56.10	56.10	1.7	2,789	0.06%
2023/01/13	2	56.35	9	56.13	56.00	-7	2,791	-0.25%
2023/01/12	5.1	57.11	31	57.59	56.70	-25.9	2,790	-0.93%
2023/01/11	30	58.90	5	58.32	58.70	25	2,752	0.91%
2023/01/10	1	57.60	2	57.50	57.50	-1	2,684	-0.04%
2023/01/09	1	58.01	16	58.75	58.10	-15	2,682	-0.56%
2023/01/06	15	58.13	4	57.80	58.20	11	2,668	0.41%
2023/01/05	0	57.60	21	58.19	58.00	-21	2,665	-0.79%
2023/01/04	4	57.40	1.2	57.30	57.40	2.8	2,636	0.11%
2023/01/03	12	56.78	11.2	56.90	57.00	0.8	2,633	0.03%
2022/12/30	13	57.18	1	57.30	56.90	12	2,621	0.46%
2022/12/29	5.1	56.52	1	57.30	56.90	4.1	2,588	0.16%
2022/12/28	15.1	56.79	11	57.89	56.40	4.1	2,519	0.16%
2022/12/27	4.3	57.55	1	57.00	57.00	3.3	2,483	0.13%
2022/12/26	28	57.51	20	57.20	57.70	8	2,430	0.33%
2022/12/23	23.1	55.21	8.2	55.11	55.00	14.9	2,341	0.63%
2022/12/22	16	55.25	18	55.18	55.20	-2	2,307	-0.09%
2022/12/21	1	52.72	0	0.00	52.40	1	2,260	0.05%
2022/12/20	2	52.92	2	52.80	52.60	0	2,277	0.00%
2022/12/19	2	54.50	2	54.60	54.20	0	2,297	0.00%
2022/12/16	1	54.81	0	0.00	54.80	1	2,298	0.04%
2022/12/15	0	55.80	0	0.00	55.70	0	2,294	0.00%
2022/12/14	1.1	55.10	0.6	55.40	55.30	0.5	2,302	0.02%
2022/12/13	2.1	55.20	10	54.90	54.80	-8	2,307	-0.34%
2022/12/12	0	55.20	0	0.00	55.60	0	2,301	0.00%
2022/12/09	0	56.60	1	56.30	56.00	-1	2,302	-0.04%
2022/12/08	0	55.90	2	56.45	56.50	-2	2,310	-0.09%
2022/12/07	3.1	56.07	11	56.38	56.10	-7.9	2,328	-0.34%
2022/12/06	5	57.74	2	57.80	57.10	3	2,392	0.13%
2022/12/05	1	58.60	2	59.05	58.60	-1	2,388	-0.04%
2022/12/02	1	58.11	0	0.00	58.20	1	2,367	0.04%
2022/12/01	3	58.53	9.2	58.13	58.40	-6.2	2,362	-0.26%
2022/11/30	5.1	57.50	4	57.80	57.60	1.1	2,366	0.05%
2022/11/29	3	57.03	1.1	56.17	57.00	1.9	2,331	0.08%
2022/11/28	3	56.62	2	55.95	56.50	1	2,362	0.04%
2022/11/25	15	56.43	34	56.34	56.00	-19	2,499	-0.76%
2022/11/24	31.1	57.46	10	57.45	57.30	21.1	2,477	0.85%
2022/11/23	7	56.00	19	56.11	56.60	-12	2,415	-0.50%
2022/11/22	3	54.90	1	54.60	54.80	2	2,360	0.08%
2022/11/21	23	55.28	7	55.07	55.00	16	2,335	0.69%
2022/11/18	22	57.12	15	57.05	57.30	7	2,281	0.31%
2022/11/17	1	55.90	9	55.61	55.70	-8	2,147	-0.37%
2022/11/16	199	55.06	18	54.84	54.70	181	2,166	8.36%	大買/鉅額交易
2022/11/15	0	0.00	19	54.49	54.60	-19	2,181	-0.87%
2022/11/14	0	0.00	3	54.53	54.50	-3	2,205	-0.14%
2022/11/11	13.1	54.91	2	54.85	53.50	11.1	2,253	0.49%
2022/11/10	12.4	54.25	3	54.23	54.10	9.4	2,351	0.40%
2022/11/09	8	54.69	28	54.94	54.90	-20	2,404	-0.83%
2022/11/08	14	54.20	7	55.07	53.80	7	2,474	0.28%
2022/11/07	21	54.89	40	55.18	54.90	-19	2,972	-0.64%
2022/11/04	30	54.06	4	54.48	54.30	26	2,977	0.87%
2022/11/03	4	54.15	30	54.71	54.90	-26	3,056	-0.85%
2022/11/02	5	50.76	12	52.31	53.50	-7	2,958	-0.24%
2022/11/01	31	51.09	1	51.30	50.70	30	2,919	1.03%
2022/10/31	0	0.00	9.1	49.54	50.00	-9.1	2,938	-0.31%
2022/10/28	11	48.48	4	48.90	48.45	7	2,991	0.23%
2022/10/27	3	48.93	20	49.16	49.40	-17	3,025	-0.56%
2022/10/26	2	47.80	9	48.31	48.40	-7	3,066	-0.23%
2022/10/25	21	48.47	3	48.25	47.95	18	3,090	0.58%
2022/10/24	2.1	49.88	4	50.68	49.45	-1.9	3,132	-0.06%
2022/10/21	6	49.75	22	50.15	50.00	-16	3,158	-0.51%
2022/10/20	22	49.81	2	50.15	50.10	20	3,280	0.61%
2022/10/19	6	51.67	10	52.73	51.20	-4	3,389	-0.12%
2022/10/18	2	51.35	37	51.65	52.00	-35	3,420	-1.02%
2022/10/17	13	49.67	12	50.19	51.00	1	3,503	0.03%
2022/10/14	0	0.00	25	51.63	51.40	-25	3,582	-0.70%
2022/10/13	31.2	50.43	2	49.33	49.10	29.2	3,604	0.81%
2022/10/12	9	51.69	15	52.33	51.90	-6	3,611	-0.17%
2022/10/11	25	52.90	2	52.60	52.60	23	3,711	0.62%
2022/10/07	6	55.47	0	0.00	55.70	6	3,750	0.16%
2022/10/06	6	55.58	2	55.85	55.70	4	3,771	0.11%
2022/10/05	0	0.00	2	56.20	55.60	-2	3,787	-0.05%
2022/10/04	0	0.00	10	55.42	55.70	-10	3,790	-0.26%
2022/10/03	20	53.87	5	54.38	54.00	15	3,794	0.40%
2022/09/30	9	53.21	13	54.15	55.40	-4	3,810	-0.10%
2022/09/29	0	0.00	37	54.50	54.50	-37	3,819	-0.97%
2022/09/28	26.2	53.87	1	53.20	52.60	25.2	3,822	0.66%
2022/09/27	1	54.80	42	55.21	55.80	-41	3,821	-1.07%
2022/09/26	36.3	55.65	1	54.60	55.00	35.3	3,812	0.93%
2022/09/23	7	58.93	7	59.41	58.50	0	3,831	0.00%
2022/09/22	1	59.70	0	0.00	59.50	1	3,861	0.03%
2022/09/21	24	59.53	0	0.00	59.00	24	3,920	0.61%
2022/09/20	4	60.25	8	60.59	60.40	-4	4,016	-0.10%
2022/09/19	1	59.80	2	60.60	60.40	-1	4,084	-0.02%
2022/09/16	23.1	60.83	0	0.00	60.30	23.1	4,107	0.56%
2022/09/15	35.1	62.11	4	61.88	61.60	31.1	4,102	0.76%
2022/09/14	21	62.43	4	62.43	62.30	17	4,102	0.41%
2022/09/13	284.3	64.11	3	64.37	63.30	281.3	4,083	6.89%	大買/鉅額交易
2022/09/12	11	61.50	11.1	61.96	62.50	-0.1	4,003	0.00%
2022/09/08	4	59.53	5.1	60.14	60.60	-1.1	3,995	-0.03%
2022/09/07	6	58.85	3	59.13	59.00	3	3,997	0.08%
2022/09/06	17	61.69	10	60.85	60.30	7	3,989	0.18%
2022/09/05	3	61.03	7	60.84	60.30	-4	3,952	-0.10%
2022/09/02	16.1	62.36	0	0.00	62.00	16.1	3,947	0.41%
2022/09/01	12	64.87	12	64.79	63.70	0	3,891	0.00%
2022/08/31	2	61.60	3	62.30	62.90	-1	3,729	-0.03%
2022/08/30	10	61.95	22.1	61.22	61.80	-12.1	3,712	-0.32%
2022/08/29	4	59.78	2.7	59.95	60.20	1.3	3,680	0.04%
2022/08/26	14	63.11	21	62.62	62.30	-7	3,663	-0.19%
2022/08/25	43	62.62	8	62.69	62.90	35	3,658	0.96%
2022/08/24	5	62.24	1	62.20	61.70	4	3,639	0.11%
2022/08/23	29	61.88	8.1	62.10	62.00	20.9	3,637	0.57%
2022/08/22	2	64.15	8	64.20	64.00	-6	3,585	-0.17%
2022/08/19	5.1	64.85	20	64.71	65.10	-14.9	3,555	-0.42%
2022/08/18	19	65.64	7	65.51	65.10	12	3,513	0.34%
2022/08/17	106	66.72	7.2	66.63	66.80	98.8	3,442	2.87%	大買/
2022/08/16	2	65.15	1	65.70	65.00	1	3,311	0.03%
2022/08/15	76.7	64.75	8	64.56	65.10	68.7	3,231	2.13%
2022/08/12	116	65.08	136.1	64.62	65.50	-20.1	3,121	-0.64%	大買/大賣/
2022/08/11	4	62.70	7.3	63.75	63.90	-3.3	2,580	-0.13%
2022/08/10	19.1	57.01	40	56.85	58.10	-20.9	2,495	-0.84%
2022/08/09	4	54.58	7	54.16	54.60	-3	2,379	-0.13%
2022/08/08	5.1	53.56	6	53.80	53.60	-0.9	2,361	-0.04%
2022/08/05	8.1	55.12	10	54.78	55.10	-2	2,345	-0.08%
2022/08/04	13	53.72	3	53.93	54.40	10	2,299	0.43%
2022/08/03	1	53.50	3	53.23	53.40	-2	2,253	-0.09%
2022/08/02	9	52.80	6	53.03	53.30	3	2,222	0.13%
2022/08/01	43.3	54.45	4	54.23	54.20	39.3	2,182	1.80%
2022/07/29	4	53.50	9	53.49	53.80	-5	2,164	-0.23%
2022/07/28	18	52.63	10	52.61	52.20	8	2,108	0.38%
2022/07/27	6	53.17	4	53.60	52.60	2	2,074	0.10%
2022/07/26	14	56.84	14	56.84	56.50	0	1,974	0.00%
2022/07/25	9	55.24	8	55.53	55.20	1	1,858	0.05%
2022/07/22	7	57.23	3	56.83	55.90	4	1,818	0.22%
2022/07/21	9	53.79	27.1	55.42	56.40	-18.1	1,747	-1.04%
2022/07/20	6.6	53.92	6	54.00	53.20	0.6	1,662	0.04%
2022/07/19	12.1	54.12	1	54.30	53.90	11.1	1,644	0.67%
2022/07/18	13.1	55.01	10	55.16	55.00	3.1	1,635	0.19%
2022/07/15	3	53.50	7	52.64	53.30	-4	1,522	-0.26%
2022/07/14	1	50.50	3	50.60	50.70	-2	1,465	-0.14%
2022/07/13	2.5	48.92	0	0.00	49.05	2.5	1,443	0.17%
2022/07/12	1	48.20	0	48.25	47.80	1	1,429	0.07%
2022/07/11	9	49.91	3	50.15	49.75	6	1,425	0.42%
2022/07/08	3	50.27	0	0.00	50.20	3	1,419	0.21%
2022/07/07	1	49.85	3	49.77	49.85	-2	1,393	-0.14%
2022/07/06	1	48.10	2.1	49.01	47.95	-1.1	1,376	-0.08%
2022/07/05	5	48.42	1	47.85	48.65	4	1,371	0.29%
2022/07/04	6	47.15	3	47.52	47.45	3	1,361	0.22%
2022/07/01	5	48.24	0	0.00	47.05	5	1,356	0.37%
2022/06/30	7	49.95	4	50.08	50.20	3	1,309	0.23%
2022/06/29	22	52.07	1	54.00	51.50	21	1,273	1.65%
2022/06/28	32	56.35	3	55.70	55.70	29	1,206	2.40%
2022/06/27	0.1	57.30	7.2	56.73	57.30	-7.1	1,099	-0.64%
2022/06/24	4	53.43	2	53.20	52.10	2	1,023	0.20%
2022/06/22	2	52.85	2	52.80	51.30	0	1,005	0.00%
2022/06/21	2	52.40	2	52.80	53.30	0	1,000	0.00%
2022/06/17	1	54.00	0	0.00	54.80	1	988	0.10%
2022/06/16	5	56.24	4	56.08	55.60	1	980	0.10%
2022/06/15	2	57.50	0	0.00	57.20	2	971	0.21%
2022/06/14	8.1	57.40	15	57.35	58.70	-6.9	964	-0.72%
2022/06/13	0.2	57.80	3	57.57	57.30	-2.8	955	-0.29%
2022/06/10	1	57.60	2	57.45	57.70	-1	946	-0.11%
2022/06/09	0	0.00	1	56.40	56.70	-1	933	-0.11%
2022/06/07	1	57.30	0	0.00	56.70	1	933	0.11%
2022/06/06	2	57.00	0	0.00	56.70	2	941	0.21%
2022/06/02	2	57.80	1	57.70	57.80	1	943	0.11%
2022/05/31	1	56.50	1	57.00	56.00	0	953	0.00%
2022/05/27	1	55.80	0	0.00	55.60	1	965	0.10%
2022/05/25	1	54.50	1	55.40	55.30	0	990	0.00%
2022/05/23	0	0.00	1	56.60	56.20	-1	1,022	-0.10%
2022/05/19	1	55.10	2	55.65	56.20	-1	1,069	-0.09%
2022/05/18	2	56.35	0	0.00	56.00	2	1,070	0.19%
2022/05/17	0	0.00	1	56.80	56.50	-1	1,093	-0.09%
2022/05/16	0	0.00	5	56.34	56.10	-5	1,126	-0.44%
2022/05/13	1	54.60	1	55.50	55.50	0	1,136	0.00%
2022/05/11	2	54.25	2	54.40	54.60	0	1,175	0.00%
2022/05/10	0	0.00	2	55.30	55.10	-2	1,178	-0.17%
2022/05/09	6	55.82	1	55.50	55.10	5	1,187	0.42%
2022/05/06	1	56.60	3	56.80	56.90	-2	1,188	-0.17%
2022/05/05	16	58.51	1	58.60	58.50	15	1,198	1.25%
2022/05/03	7	58.77	4	59.48	57.60	3	1,259	0.24%
2022/04/29	2	58.00	0	0.00	57.10	2	1,279	0.16%
2022/04/28	2	57.20	1	57.90	58.30	1	1,357	0.07%
2022/04/27	5	57.18	3	57.97	57.50	2	1,374	0.15%
2022/04/26	2	59.60	1	59.50	58.80	1	1,401	0.07%
2022/04/25	1.3	59.15	0	0.00	59.20	1.3	1,473	0.09%
2022/04/22	2	61.85	1	61.70	60.70	1	1,474	0.07%
2022/04/21	4	63.83	2	63.95	63.40	2	1,509	0.13%
2022/04/20	2	63.65	0	0.00	63.50	2	1,549	0.13%
2022/04/19	2	63.95	3	64.43	64.00	-1	1,687	-0.06%
2022/04/18	1	62.30	1	62.80	63.40	0	1,844	0.00%
2022/04/15	3	64.20	0	0.00	63.80	3	1,997	0.15%
2022/04/13	4	66.30	0	0.00	66.20	4	2,143	0.19%
2022/04/12	1	65.70	5	65.34	65.70	-4	2,192	-0.18%
2022/04/11	0	0.00	1	66.10	65.50	-1	2,287	-0.04%
2022/04/08	2	67.70	1	67.80	67.50	1	2,437	0.04%
2022/04/06	1	68.80	0	0.00	69.20	1	2,873	0.03%
2022/03/30	0	0.00	2	71.10	71.10	-2	3,057	-0.07%
2022/03/29	1	71.00	6	71.00	70.90	-5	3,094	-0.16%
2022/03/28	1	70.50	0	0.00	71.80	1	3,166	0.03%
2022/03/25	7	72.53	0	0.00	71.60	7	3,206	0.22%
2022/03/24	0	72.30	6	73.53	73.60	-6	3,259	-0.18%
2022/03/23	1.1	72.89	0	0.00	72.50	1.1	3,469	0.03%
2022/03/22	3	72.67	0	0.00	72.70	3	3,793	0.08%
2022/03/21	1	72.40	0	0.00	72.20	1	3,856	0.03%
2022/03/17	0	0.00	2	72.10	72.40	-2	3,915	-0.05%
2022/03/16	0	0.00	3	70.87	70.90	-3	3,943	-0.08%
2022/03/15	1	69.80	0.2	70.20	69.80	0.8	3,994	0.02%
2022/03/11	1	70.90	0	0.00	71.00	1	4,201	0.02%
2022/03/09	1.3	69.52	0	0.00	69.50	1.3	4,462	0.03%
2022/03/08	1	68.90	2	69.55	69.10	-1	4,555	-0.02%
2022/03/07	3	68.90	5	69.08	69.30	-2	4,661	-0.04%
2022/03/04	3	71.27	2.1	71.25	70.80	0.9	4,766	0.02%
2022/03/03	13	71.65	0	0.00	71.10	13	4,908	0.26%
2022/03/02	10	70.90	0	0.00	72.00	10	4,981	0.20%
2022/03/01	0	0.00	1	71.10	72.00	-1	5,095	-0.02%
2022/02/25	2	70.65	4	71.13	70.90	-2	5,175	-0.04%
2022/02/24	3.3	70.10	32	69.59	69.30	-28.8	5,354	-0.54%
2022/02/23	1	71.00	1	71.50	71.70	0	5,426	0.00%
2022/02/22	9	71.57	10	72.00	71.10	-1	5,687	-0.02%
2022/02/21	3	73.87	1	73.90	73.80	2	5,897	0.03%
2022/02/18	1	74.10	11	73.86	74.50	-10	6,310	-0.16%
2022/02/17	5	74.30	32	74.37	74.20	-27	6,933	-0.39%
2022/02/16	1	74.20	0	0.00	73.90	1	7,233	0.01%
2022/02/15	4	72.15	4	72.88	71.40	0	7,681	0.00%
2022/02/14	5	71.90	33	71.78	71.90	-28	8,460	-0.33%
2022/02/11	8	73.85	6	74.42	74.00	2	8,654	0.02%
2022/02/10	4	75.95	31	75.69	75.30	-27	8,734	-0.31%
2022/02/09	2	76.35	1	77.10	76.30	1	8,842	0.01%
2022/02/08	2	75.10	1	76.10	75.20	1	8,942	0.01%
2022/02/07	4	73.50	5	74.52	75.10	-1	9,081	-0.01%
2022/01/26	0	0.00	3	74.27	74.70	-3	9,376	-0.03%
2022/01/25	24	75.13	0	0.00	73.30	24	9,716	0.25%
2022/01/24	1	75.70	3	76.73	77.00	-2	9,946	-0.02%
2022/01/21	28	79.40	21	77.45	76.80	7	9,972	0.07%
2022/01/20	2	81.55	2	81.10	81.50	0	9,900	0.00%
2022/01/19	5	82.24	3	82.60	81.00	2	9,942	0.02%
2022/01/18	5	85.66	2	84.55	83.00	3	9,986	0.03%
2022/01/17	0	0.00	3	83.80	84.00	-3	9,991	-0.03%
2022/01/14	39	84.05	23	83.33	83.60	16	10,347	0.15%
2022/01/13	17	86.11	2.1	85.88	85.90	14.9	10,352	0.14%
2022/01/12	77	85.19	16	84.66	85.60	61	10,330	0.59%
2022/01/11	8	86.09	50.3	86.57	86.10	-42.3	10,193	-0.41%
2022/01/10	21	83.90	13	84.55	84.40	8	10,035	0.08%
2022/01/07	35	82.53	13	83.63	83.10	22	9,874	0.22%
2022/01/06	3	83.53	5	83.58	83.60	-2	9,780	-0.02%
2022/01/05	21	84.03	16	84.55	84.40	5	9,717	0.05%
2022/01/04	42.1	85.44	4.3	85.38	84.60	37.8	9,662	0.39%
2022/01/03	111	89.49	31	88.94	87.90	80	9,560	0.84%	大買/
2021/12/30	108.3	89.70	221.6	90.33	92.40	-113.3	9,393	-1.21%	大買/大賣/鉅額交易
2021/12/29	4.3	86.69	68	86.62	87.60	-63.7	9,013	-0.71%
2021/12/28	23.1	84.99	21	85.32	85.90	2.1	8,933	0.02%
2021/12/27	14	85.73	41	85.60	85.20	-27	8,852	-0.30%
2021/12/24	51	84.43	21.7	83.89	83.80	29.3	8,773	0.33%
2021/12/23	24	84.00	7.5	84.57	84.90	16.6	8,733	0.19%
2021/12/22	12	83.93	4	84.15	83.30	8	8,689	0.09%
2021/12/21	22	81.79	14	82.59	83.60	8	8,612	0.09%
2021/12/20	55.1	82.91	17	83.05	82.10	38.1	8,570	0.44%
2021/12/17	118	85.58	41	85.44	84.00	77	8,495	0.91%	大買/
2021/12/16	35.1	86.54	32.1	86.86	89.10	3	8,276	0.04%
2021/12/15	12	81.23	3	81.37	81.00	9	7,950	0.11%
2021/12/14	8.2	79.61	7.1	79.32	79.80	1.2	7,885	0.01%
2021/12/13	4	82.10	5	81.92	81.70	-1	7,829	-0.01%
2021/12/09	4	82.40	12	82.32	81.60	-8	7,761	-0.10%
2021/12/08	10.1	83.21	21.2	82.53	81.40	-11.1	7,702	-0.14%
2021/12/07	27	85.23	46	84.69	83.20	-19	7,631	-0.25%
2021/12/06	32.8	84.82	14	84.69	85.30	18.8	7,499	0.25%
2021/12/03	73	84.00	43.1	83.65	84.00	30	7,390	0.41%
2021/12/02	20.1	82.57	19	81.82	80.70	1	7,226	0.01%
2021/12/01	12.1	82.23	21.1	82.44	83.70	-9	7,119	-0.13%
2021/11/30	29.1	83.83	11	82.53	79.50	18.1	6,996	0.26%
2021/11/29	10	77.68	21	76.84	78.80	-11	6,863	-0.16%
2021/11/26	30	82.69	26	81.09	83.20	4	6,723	0.06%
2021/11/25	23	83.10	72	82.90	82.30	-49	6,645	-0.74%
2021/11/24	27	83.96	11	83.65	84.00	16	6,520	0.25%
2021/11/23	83.1	82.62	85.3	82.34	82.40	-2.2	6,430	-0.03%
2021/11/22	12	88.88	26.5	89.30	88.40	-14.5	6,231	-0.23%
2021/11/19	47.1	90.68	57	90.16	90.50	-10	6,131	-0.16%
2021/11/18	59.1	90.79	40	90.90	89.10	19.1	5,853	0.33%
2021/11/17	125.1	91.10	152	90.32	89.90	-26.9	5,612	-0.48%	大買/大賣/
2021/11/16	156.1	90.39	89	89.09	86.40	67.1	5,198	1.29%	大買/
2021/11/15	76	87.19	52.2	88.33	90.90	23.8	4,581	0.52%
2021/11/12	81.1	80.03	84.2	80.86	82.70	-3.1	4,257	-0.07%
2021/11/11	134.2	77.50	210.3	78.46	75.20	-76.1	3,776	-2.02%	大買/大賣/
2021/11/10	7	72.59	64.4	74.13	75.10	-57.4	2,982	-1.93%
2021/11/09	23	67.75	48.3	67.71	68.30	-25.3	2,745	-0.92%
2021/11/08	24	67.69	21	68.07	68.00	3	2,639	0.11%
2021/11/05	29	66.54	9.1	66.38	67.60	19.9	2,524	0.79%
2021/11/04	57.1	67.15	43	67.54	66.40	14.1	2,414	0.58%
2021/11/03	116.1	68.56	118.1	68.09	67.50	-2	2,274	-0.09%	大買/大賣/
2021/11/02	96.2	65.94	37.1	65.00	66.00	59.2	1,957	3.02%
2021/11/01	29.1	60.43	73.2	61.07	63.10	-44.1	1,598	-2.76%
2021/10/29	4	56.33	50.2	57.16	57.40	-46.2	1,339	-3.45%
2021/10/28	9	55.23	4	55.23	55.10	5	1,275	0.39%
2021/10/27	67	54.83	37	54.88	54.80	30	1,276	2.35%
2021/10/26	148	55.59	26	55.67	55.10	122	1,303	9.36%	大買/鉅額交易
2021/10/25	62	57.02	5	58.00	56.20	57	1,257	4.53%
2021/10/22	55.1	58.72	29.1	60.03	58.20	26	1,205	2.16%
2021/10/21	1	55.70	27	56.30	57.00	-26	875	-2.97%
2021/10/20	1	55.10	14	55.44	55.40	-13	822	-1.58%
2021/10/19	0	0.00	1	55.00	54.70	-1	814	-0.12%
2021/10/18	2	53.85	0	0.00	54.40	2	816	0.25%
2021/10/15	3	53.77	0	0.00	53.70	3	823	0.36%
2021/10/14	0	0.00	5	53.50	53.50	-5	830	-0.60%
2021/10/12	7	54.43	1	53.90	54.40	6	857	0.70%
2021/10/08	1	54.00	0	0.00	54.20	1	865	0.12%
2021/10/07	1	53.60	100	53.69	53.70	-99	871	-11.36%
2021/10/05	1	53.20	1.1	53.04	53.90	-0.1	895	-0.01%
2021/10/04	1	53.80	0	0.00	53.40	1	902	0.11%
2021/10/01	2	54.05	0	0.00	54.00	2	903	0.22%
2021/09/30	4	54.03	0	0.00	54.90	4	914	0.44%
2021/09/29	2	54.30	1	54.30	54.20	1	917	0.11%
2021/09/28	0	0.00	1	55.40	55.00	-1	936	-0.11%
2021/09/27	6	55.23	1	55.50	55.30	5	940	0.53%
2021/09/24	6	54.67	1.1	54.89	54.90	5	952	0.52%
2021/09/23	1	53.80	0	0.00	54.00	1	962	0.10%
2021/09/22	3	53.67	0	0.00	53.90	3	969	0.31%
2021/09/17	9	54.02	0	0.00	54.20	9	991	0.91%
2021/09/16	8	53.75	0	0.00	53.80	8	1,001	0.80%
2021/09/15	0	0.00	1	53.00	53.30	-1	1,008	-0.10%
2021/09/14	1	54.20	0	0.00	53.90	1	1,008	0.10%
2021/09/10	1	53.00	0	0.00	53.40	1	1,045	0.10%
2021/09/09	0.1	52.80	0	0.00	52.70	0.1	1,084	0.00%
2021/09/03	0.1	54.70	0	0.00	54.70	0.1	1,199	0.01%
2021/09/02	0	0.00	1	55.10	54.90	-1	1,261	-0.08%
2021/08/31	0.1	55.00	1	54.60	56.00	-0.9	1,481	-0.06%
2021/08/27	0.1	54.50	0	0.00	54.90	0.1	1,660	0.01%
2021/08/26	0	55.30	0	0.00	54.90	0	1,703	0.00%
2021/08/25	97	55.33	0	0.00	55.30	97	1,721	5.63%
2021/08/24	0	0.00	1	54.50	54.30	-1	1,734	-0.06%
2021/08/23	0.1	54.00	0	0.00	54.30	0.1	1,743	0.01%
2021/08/18	0.1	53.90	0	0.00	54.10	0.1	1,733	0.01%
2021/08/17	1.1	54.18	3	54.23	54.20	-1.9	1,754	-0.11%
2021/08/16	0.1	53.80	1	53.90	53.80	-0.9	1,756	-0.05%
2021/08/13	0	0.00	1	54.20	54.10	-1	1,756	-0.06%
2021/08/12	0.3	54.00	10	53.90	54.10	-9.7	1,761	-0.55%
2021/08/10	0	0.00	4	53.85	53.80	-4	1,771	-0.23%
2021/08/09	0	0.00	1	54.30	54.20	-1	1,795	-0.06%
2021/08/05	1	54.90	2	54.70	54.70	-1	1,862	-0.05%
2021/08/04	1	54.50	25	54.20	54.30	-24	1,922	-1.25%
2021/08/02	0	0.00	6	54.50	55.00	-6	1,964	-0.31%
2021/07/30	13	54.96	16	55.54	55.10	-3	1,962	-0.15%
2021/07/29	19	60.73	107	60.55	60.80	-88	1,901	-4.63%	大賣/
2021/07/28	11	60.69	16	60.59	60.50	-5	1,893	-0.26%
2021/07/27	10	62.64	3	62.03	61.90	7	1,948	0.36%
2021/07/26	11	61.78	5	61.88	61.80	6	1,957	0.31%
2021/07/23	2	61.60	6	61.67	61.70	-4	1,979	-0.20%
2021/07/22	1	61.00	8	61.03	61.00	-7	2,029	-0.34%
2021/07/21	1	60.50	15	60.55	60.10	-14	2,065	-0.68%
2021/07/20	2	60.70	2	60.85	60.80	0	2,087	0.00%
2021/07/19	14	61.87	2.3	61.69	61.70	11.7	2,129	0.55%
2021/07/16	0	0.00	4	61.28	61.70	-4	2,237	-0.18%
2021/07/14	5	60.00	3	60.17	60.10	2	2,307	0.09%
2021/07/13	113	60.79	1	60.20	60.10	112	2,416	4.63%	大買/鉅額交易
2021/07/12	1	59.80	6	59.95	59.60	-5	2,440	-0.20%
2021/07/09	0	0.00	5	59.88	59.60	-5	2,461	-0.20%
2021/07/08	1	59.90	0	0.00	59.90	1	2,534	0.04%
2021/07/07	3	59.80	1.5	59.83	59.60	1.5	2,652	0.06%
2021/07/06	1	60.50	0	0.00	60.30	1	2,677	0.04%
2021/07/05	7	61.00	0	0.00	60.60	7	2,758	0.25%
2021/07/02	0.5	60.20	1	60.20	60.10	-0.5	2,810	-0.02%
2021/06/30	0	0.00	20	60.05	61.30	-20	2,929	-0.68%
2021/06/29	8	59.96	0	0.00	60.20	8	2,967	0.27%
2021/06/28	22	59.85	1	59.80	59.90	21	3,037	0.69%
2021/06/25	1	60.70	0	0.00	60.40	1	3,101	0.03%
2021/06/24	5	60.50	0	0.00	60.60	5	3,189	0.16%
2021/06/23	1	60.80	2	60.60	60.60	-1	3,261	-0.03%
2021/06/22	5	61.50	0.1	60.50	60.40	4.9	3,334	0.15%
2021/06/21	8	60.33	4	60.63	60.90	4	3,369	0.12%
2021/06/18	12	62.06	1.1	61.98	61.60	10.9	3,403	0.32%
2021/06/16	2.1	62.67	7	63.04	61.50	-4.9	3,486	-0.14%
2021/06/15	2	61.50	5.4	61.71	61.70	-3.4	3,571	-0.10%
2021/06/11	16.4	62.63	3	63.30	62.00	13.4	3,979	0.34%
2021/06/10	11	63.20	7	64.16	64.60	4	4,105	0.10%
2021/06/09	2	63.65	11	64.30	63.00	-9	4,101	-0.22%
2021/06/08	10.1	63.75	17	64.35	63.10	-6.9	4,059	-0.17%
2021/06/07	3	61.50	4	61.70	62.50	-1	3,957	-0.03%
2021/06/04	25	62.29	38	61.70	61.60	-13	3,917	-0.33%
2021/06/03	0	0.00	50	59.68	60.00	-50	3,850	-1.30%
2021/06/02	1	58.40	16	58.32	58.80	-15	3,847	-0.39%
2021/06/01	0	0.00	1	58.10	58.30	-1	3,854	-0.03%
2021/05/31	2	57.55	1	57.70	57.50	1	3,882	0.03%
2021/05/28	0	0.00	3	58.10	57.70	-3	3,963	-0.08%
2021/05/27	10	57.70	0	0.00	58.20	10	4,074	0.25%
2021/05/26	5	57.90	0	0.00	57.70	5	4,183	0.12%
2021/05/25	10	57.65	45	57.15	57.70	-35	4,262	-0.82%
2021/05/24	0	0.00	0.3	56.00	56.20	-0.3	4,467	-0.01%
2021/05/21	1	55.50	1	55.80	56.10	0	4,708	0.00%
2021/05/20	0	0.00	1	55.60	55.50	-1	4,991	-0.02%
2021/05/19	3	55.53	0	0.00	55.60	3	5,228	0.06%
2021/05/18	2	54.70	11	55.83	56.20	-9	5,599	-0.16%
2021/05/17	3	54.27	3	54.00	53.00	0	6,002	0.00%
2021/05/14	15	55.89	18	56.06	55.80	-3	6,128	-0.05%
2021/05/13	2	53.45	3	54.83	55.20	-1	6,220	-0.02%
2021/05/12	4	55.43	27	54.99	54.40	-23	6,498	-0.35%
2021/05/11	4	58.15	2	58.70	57.60	2	6,535	0.03%
2021/05/10	1	59.30	0	0.00	59.90	1	6,531	0.02%
2021/05/07	0	0.00	1	59.80	59.90	-1	6,536	-0.02%
2021/05/06	1	58.40	3	59.63	59.30	-2	6,556	-0.03%
2021/05/05	2	59.55	19	59.69	58.80	-17	6,574	-0.26%
2021/05/04	20	58.66	11	59.05	59.30	9	6,600	0.14%
2021/05/03	4	60.83	4	60.75	60.10	0	6,586	0.00%
2021/04/29	0	0.00	4	61.65	61.30	-4	6,599	-0.06%
2021/04/28	8	61.66	3	62.47	61.70	5	6,830	0.07%
2021/04/27	0	0.00	1	62.00	61.30	-1	6,859	-0.01%
2021/04/23	1	60.80	0	0.00	60.00	1	6,828	0.01%
2021/04/22	10	61.74	2	59.60	59.00	8	6,823	0.12%
2021/04/20	2	62.60	2	62.50	62.60	0	6,729	0.00%
2021/04/19	1	60.90	20	61.10	62.70	-19	6,709	-0.28%
2021/04/16	1	58.90	1	59.70	59.80	0	6,630	0.00%
2021/04/14	10	58.80	59	58.31	58.00	-49	6,661	-0.74%
2021/04/13	24	59.35	31	59.41	58.50	-7	6,655	-0.11%
2021/04/12	1	59.10	45	58.36	59.00	-44	6,617	-0.66%
2021/04/09	2	58.55	1	58.90	58.80	1	6,653	0.02%
2021/04/08	2	58.80	9	59.47	59.50	-7	6,822	-0.10%
2021/04/07	3	58.20	6	58.67	58.60	-3	7,092	-0.04%
2021/04/06	1	57.80	72	58.08	58.10	-71	7,458	-0.95%
2021/04/01	1	56.90	25	57.00	56.90	-24	7,453	-0.32%
2021/03/31	1	56.70	22	56.60	57.00	-21	7,415	-0.28%
2021/03/30	8	56.61	7	56.20	56.60	1	7,337	0.01%
2021/03/29	4	55.05	39	55.71	55.90	-35	7,253	-0.48%
2021/03/26	8	54.66	28	55.07	54.70	-20	7,163	-0.28%
2021/03/25	3	54.53	5	55.30	54.80	-2	7,110	-0.03%
2021/03/24	0	0.00	1	55.00	54.90	-1	7,048	-0.01%
2021/03/23	3	54.60	2	54.70	54.70	1	7,012	0.01%
2021/03/22	1	54.80	11	54.91	54.70	-10	6,959	-0.14%
2021/03/19	4	54.08	93	54.15	54.30	-89	6,920	-1.29%
2021/03/18	51	55.08	92	54.86	54.60	-41	6,857	-0.60%
2021/03/17	123	55.07	257.2	54.54	54.80	-134.2	6,764	-1.98%	大買/大賣/鉅額交易
2021/03/16	11	53.99	7	54.00	54.00	4	6,354	0.06%
2021/03/15	50	48.73	3	49.13	49.10	47	6,194	0.76%
2021/03/12	25	47.64	1	47.95	48.15	24	6,172	0.39%
2021/03/11	418	48.12	0	0.00	48.15	418	6,198	6.74%	大買/鉅額交易
2021/03/10	4	47.31	7	47.76	48.00	-3	6,193	-0.05%
2021/03/09	0	0.00	6	45.80	46.20	-6	6,185	-0.10%
2021/03/08	1	46.20	0	0.00	46.20	1	6,177	0.02%
2021/03/05	3	47.30	0	0.00	47.00	3	6,169	0.05%
2021/03/04	2	48.00	25	47.45	47.65	-23	6,181	-0.37%
2021/03/03	1	48.35	3	48.63	48.35	-2	6,161	-0.03%
2021/03/02	3	48.07	1	48.50	48.50	2	6,083	0.03%
2021/02/26	1	47.95	8	47.95	48.00	-7	5,980	-0.12%
2021/02/25	0	0.00	6	47.44	46.80	-6	5,904	-0.10%
2021/02/24	14	46.77	1,013	47.86	46.50	-999	5,856	-17.06%	大賣/鉅額交易
2021/02/23	33	49.45	11	49.49	49.15	22	5,635	0.39%
2021/02/22	16	49.22	45	50.60	51.20	-29	5,412	-0.54%
2021/02/19	30.1	48.68	10	48.94	49.00	20.1	5,121	0.39%
2021/02/18	18	49.56	19.6	49.94	50.50	-1.6	4,901	-0.03%
2021/02/17	63	43.93	105	45.90	47.30	-42	4,545	-0.92%	大賣/
2021/02/05	213	42.27	11	42.13	43.00	202	4,146	4.87%	大買/鉅額交易
2021/02/04	104	42.02	24	42.20	42.50	80	3,994	2.00%	大買/
2021/02/03	319.1	41.68	37	41.91	41.30	282.1	3,872	7.29%	大買/鉅額交易
2021/02/02	97	40.36	3	40.42	40.25	94	3,571	2.63%
2021/02/01	147	39.62	16	39.40	39.70	131	3,488	3.76%	大買/鉅額交易
2021/01/29	201	39.61	0	0.00	38.65	201	3,457	5.81%	大買/鉅額交易
2021/01/28	0	0.00	1	39.70	39.60	-1	3,450	-0.03%
2021/01/27	0	0.00	12	40.10	39.95	-12	3,433	-0.35%
2021/01/26	3	40.07	26	40.06	39.85	-23	3,405	-0.68%
2021/01/25	10	39.45	4	40.18	40.10	6	3,363	0.18%
2021/01/22	12	39.71	0	0.00	39.45	12	3,313	0.36%
2021/01/21	27	39.89	23	40.35	39.60	4	3,266	0.12%
2021/01/20	15	39.00	7	39.20	39.00	8	3,038	0.26%
2021/01/19	7	38.11	5	38.30	38.35	2	3,057	0.07%
2021/01/18	1	37.60	11	37.78	37.85	-10	3,062	-0.33%
2021/01/15	1	38.45	0	0.00	38.30	1	3,042	0.03%
2021/01/14	0	0.00	1	39.30	39.30	-1	3,006	-0.03%
2021/01/12	3.2	38.48	1	38.65	38.20	2.2	2,958	0.07%
2021/01/11	42	39.17	2	38.90	39.20	40	2,924	1.37%
2021/01/08	1	38.85	1	39.70	38.80	0	2,893	0.00%
2021/01/07	1	38.80	3	39.12	39.55	-2	2,853	-0.07%
2021/01/06	0	0.00	1	40.05	39.15	-1	2,805	-0.04%
2021/01/05	2	40.15	0	40.20	39.80	2	2,753	0.07%
2021/01/04	0	0.00	6	40.16	40.40	-6	2,681	-0.22%
2020/12/31	45	41.19	23	40.73	40.55	22	2,615	0.84%
2020/12/30	29.1	40.64	63.1	40.46	40.95	-34	2,367	-1.44%
2020/12/29	45.1	38.63	38	39.10	40.20	7.1	2,034	0.35%
2020/12/28	3	36.97	18.1	37.12	37.20	-15.1	1,612	-0.93%
2020/12/25	2	35.73	0	0.00	35.85	2	1,539	0.13%
2020/12/23	0	0.00	5	35.35	35.40	-5	1,534	-0.33%
2020/12/21	0	0.00	2	35.40	35.55	-2	1,547	-0.13%
2020/12/15	0	0.00	2	36.30	36.20	-2	1,529	-0.13%
2020/12/14	0	0.00	1	35.90	35.85	-1	1,505	-0.07%
2020/12/10	0	0.00	7	36.18	36.05	-7	1,498	-0.47%
2020/12/09	0	0.00	9	36.69	36.75	-9	1,475	-0.61%
2020/12/08	0	0.00	6	36.84	36.35	-6	1,475	-0.41%
2020/12/07	3	36.73	4	37.25	36.80	-1	1,451	-0.07%
2020/12/04	5.1	36.20	4	36.03	36.50	1.1	1,406	0.08%
2020/12/03	0.1	35.85	0	0.00	36.05	0.1	1,380	0.00%
2020/12/02	5	35.78	0	0.00	35.90	5	1,364	0.37%
2020/11/30	5	35.65	31	35.61	35.10	-26	1,455	-1.79%
2020/11/27	4	35.20	0	0.00	35.40	4	1,435	0.28%
2020/11/23	33	35.30	1	35.40	35.30	32	1,517	2.11%
2020/11/18	5	34.65	2	34.65	34.65	3	1,598	0.19%
2020/11/16	0	0.00	5	35.10	34.70	-5	1,637	-0.31%
2020/11/13	1	35.00	0	0.00	34.80	1	1,635	0.06%
2020/11/10	5	34.52	0	0.00	34.50	5	1,716	0.29%
2020/11/06	5	34.80	0	0.00	34.80	5	1,700	0.29%
2020/11/03	5	34.27	0	0.00	34.00	5	1,696	0.29%
2020/10/30	0	0.00	0.4	34.50	34.20	-0.4	1,734	-0.02%
2020/10/29	5	34.30	3	34.25	34.70	2	1,742	0.11%
2020/10/28	2	34.45	3	34.72	34.75	-1	1,773	-0.06%
2020/10/27	5	34.93	3	34.92	34.15	2	1,833	0.11%
2020/10/26	0	0.00	0	34.80	34.80	0	1,837	0.00%
2020/10/23	1	34.00	5	34.10	34.20	-4	1,934	-0.21%
2020/10/19	0	0.00	4	34.11	34.20	-4	1,942	-0.21%
2020/10/15	0	0.00	0	33.80	33.80	0	1,943	0.00%
2020/10/13	6	33.76	1	33.60	34.35	5	1,958	0.26%
2020/10/12	0	0.00	1	33.35	33.15	-1	1,953	-0.05%
2020/09/30	1	33.40	0	0.00	33.40	1	2,103	0.05%
2020/09/28	0	0.00	0.7	33.35	33.45	-0.7	2,133	-0.03%
2020/09/25	5	33.10	2.2	32.95	33.05	2.8	2,165	0.13%
2020/09/24	2	33.53	1	33.55	33.50	1	2,195	0.05%
2020/09/22	2	34.35	3	34.40	34.35	-1	2,224	-0.04%
2020/09/21	0	0.00	1	34.90	34.75	-1	2,229	-0.04%
2020/09/17	2	35.25	0	0.00	35.15	2	2,214	0.09%
2020/09/15	1	35.25	0	0.00	34.80	1	2,211	0.05%
2020/09/14	0	0.00	3	34.55	35.00	-3	2,210	-0.14%
2020/09/11	1	35.05	0	0.00	34.50	1	2,205	0.05%
2020/09/10	4	35.01	1	35.40	35.05	3	2,186	0.14%
2020/09/09	1	35.10	0	0.00	35.20	1	2,179	0.05%
2020/09/04	1	36.05	0	0.00	36.05	1	2,162	0.05%
2020/09/03	3	37.00	6	36.88	36.55	-3	2,150	-0.14%
2020/09/01	0	0.00	2	35.20	35.55	-2	2,027	-0.10%
2020/08/31	4	35.74	0	0.00	35.05	4	2,027	0.20%
2020/08/28	14	36.93	1	36.85	36.50	13	1,994	0.65%
2020/08/26	8	36.73	5	36.80	36.75	3	1,905	0.16%
2020/08/25	1	36.30	11	35.96	36.40	-10	1,813	-0.55%
2020/08/20	2	33.70	0	0.00	33.50	2	1,748	0.11%
2020/08/19	7	35.66	1	35.75	35.25	6	1,713	0.35%
2020/08/17	6	36.27	0	0.00	35.95	6	1,665	0.36%
2020/08/14	1	36.05	4	35.88	36.05	-3	1,618	-0.19%
2020/08/07	1	35.50	0	0.00	35.50	1	1,559	0.06%
2020/08/06	0	0.00	1	36.20	35.85	-1	1,555	-0.06%
2020/08/05	1	35.49	0	0.00	35.55	1	1,525	0.07%
2020/08/04	0	0.00	3	35.60	35.35	-3	1,509	-0.20%
2020/08/03	10	35.48	0	0.00	35.70	10	1,485	0.67%
2020/07/31	2	35.25	5	36.13	35.55	-3	1,446	-0.21%
2020/07/30	3	34.60	2	34.95	34.70	1	1,360	0.07%
2020/07/29	0	0.00	6	34.18	34.30	-6	1,251	-0.48%
2020/07/27	2	31.55	5	31.60	31.50	-3	1,177	-0.25%
2020/07/21	1	31.50	0	0.00	31.40	1	1,250	0.08%
2020/07/20	2	31.25	0	0.00	31.45	2	1,254	0.16%
2020/07/17	7	31.71	5	31.60	31.65	2	1,255	0.16%
2020/07/16	11	32.61	0	0.00	32.50	11	1,252	0.88%
2020/07/15	2	34.65	18	34.70	34.75	-16	1,242	-1.29%
2020/07/14	2	34.68	6	35.05	34.75	-4	1,221	-0.33%
2020/07/13	29	35.31	17	35.24	35.30	12	1,207	0.99%
2020/07/08	6	33.90	0	0.00	34.15	6	1,164	0.52%
2020/07/07	10	34.06	0	0.00	34.00	10	1,158	0.86%
2020/07/03	2	33.00	15	33.56	34.15	-13	1,138	-1.14%
2020/07/02	10	33.20	0	0.00	33.20	10	1,120	0.89%
2020/06/29	1	31.90	0	0.00	31.90	1	1,088	0.09%
2020/06/17	0	0.00	1	31.75	31.75	-1	1,119	-0.09%
2020/06/12	1	31.15	1	31.45	31.70	0	1,178	0.00%
2020/06/10	0	0.00	5	32.30	32.40	-5	1,192	-0.42%
2020/06/09	0	0.00	1.4	32.30	32.30	-1.4	1,235	-0.12%
2020/06/05	5	32.00	0	0.00	32.05	5	1,261	0.40%
2020/06/04	1	31.80	0	0.00	31.95	1	1,259	0.08%
2020/06/03	1	32.15	0	0.00	32.10	1	1,263	0.08%
2020/05/28	0	0.00	0.4	31.50	31.45	-0.4	1,254	-0.03%
2020/05/27	3	31.40	0	0.00	31.45	3	1,269	0.24%
2020/05/21	1	31.20	0	0.00	31.25	1	1,292	0.08%
2020/05/20	0	0.00	2	31.00	30.90	-2	1,284	-0.16%
2020/05/18	1	30.80	0	0.00	30.80	1	1,290	0.08%
2020/05/12	5	32.10	1	32.00	31.85	4	1,278	0.31%
2020/05/06	1	31.40	0	0.00	31.20	1	1,261	0.08%
2020/04/30	11	32.10	5	32.20	32.00	6	1,244	0.48%
2020/04/29	0	0.00	12	32.33	32.30	-12	1,221	-0.98%
2020/04/27	0	0.00	6	32.35	32.30	-6	1,217	-0.49%
2020/04/24	0	0.00	10	31.85	31.95	-10	1,213	-0.82%
2020/04/20	5	31.55	0	0.00	31.50	5	1,163	0.43%
2020/04/14	14	31.10	0	0.00	31.20	14	1,121	1.25%
2020/04/10	1	30.85	0	0.00	31.00	1	1,086	0.09%
2020/04/09	2	30.70	0	0.00	31.00	2	1,088	0.18%
2020/04/07	6	29.25	1	29.40	29.45	5	1,054	0.47%
2020/04/06	2	28.40	0	0.00	28.65	2	1,029	0.19%
2020/03/30	1	28.05	0	0.00	28.15	1	1,001	0.10%
2020/03/26	1	28.70	1	29.10	28.60	0	981	0.00%
2020/03/19	0.1	26.80	0	0.00	26.45	0.1	947	0.01%
2020/03/16	1	30.40	3	30.00	29.75	-2	894	-0.22%
2020/03/13	0	0.00	1	29.00	30.00	-1	883	-0.11%
2020/03/12	3	31.87	0	0.00	31.55	3	830	0.36%
2020/03/10	0	0.00	3	33.90	34.00	-3	807	-0.37%
2020/03/06	0	0.00	1	35.30	35.30	-1	788	-0.13%
2020/03/03	0	0.00	5	35.90	35.85	-5	870	-0.57%
2020/03/02	2	36.00	2	35.75	35.85	0	876	0.00%
2020/02/27	0	0.00	1	36.25	36.90	-1	872	-0.11%
2020/02/26	5	36.00	0	0.00	36.00	5	850	0.59%
2020/02/25	2	35.95	1	35.95	36.00	1	841	0.12%
2020/02/24	2	36.50	1	36.30	36.25	1	836	0.12%
2020/02/20	1	36.30	0	0.00	36.40	1	832	0.12%
2020/02/19	5	35.85	2	36.30	36.25	3	837	0.36%
2020/02/17	0	0.00	1	37.00	37.00	-1	836	-0.12%
2020/02/07	1	35.80	0	0.00	35.75	1	850	0.12%
2020/02/06	2	36.03	0	0.00	36.10	2	860	0.23%
2020/02/03	0	0.00	3	35.85	35.90	-3	931	-0.32%
2020/01/31	0	0.00	20	35.91	36.60	-20	1,005	-1.99%
2020/01/20	0	0.00	10	38.33	38.35	-10	958	-1.04%
2020/01/13	0	0.00	2	38.50	38.50	-2	1,007	-0.20%
2020/01/10	2	38.35	0	0.00	38.40	2	1,009	0.20%
2020/01/09	0	0.00	3	38.30	38.35	-3	1,022	-0.29%
2020/01/08	2	37.95	1	38.00	38.00	1	1,040	0.10%
2020/01/07	2	38.80	18	38.51	38.35	-16	1,031	-1.55%
2019/12/31	11	38.77	0	0.00	38.75	11	1,045	1.05%
2019/12/30	10	38.90	0	0.00	38.90	10	1,054	0.95%
2019/12/27	0	0.00	0.6	38.75	39.00	-0.6	1,057	-0.06%
2019/12/25	0	0.00	7	39.00	38.95	-7	1,072	-0.65%
2019/12/24	4	39.10	1	39.25	38.90	3	1,094	0.27%
2019/12/23	2	39.25	0	0.00	39.30	2	1,102	0.18%
2019/12/20	0	0.00	1	39.10	39.30	-1	1,116	-0.09%
2019/12/19	2	38.90	0	0.00	39.00	2	1,113	0.18%
2019/12/16	0	0.00	22	38.80	38.80	-22	1,111	-1.98%
2019/12/13	3	38.92	10	39.25	38.60	-7	1,133	-0.62%
2019/12/12	12	39.28	5	39.25	39.20	7	1,131	0.62%
2019/12/10	2	39.23	10	39.25	39.25	-8	1,141	-0.70%
2019/12/09	3	39.65	2	39.70	39.60	1	1,144	0.09%
2019/12/06	7	39.99	0	0.00	39.90	7	1,148	0.61%
2019/12/05	1	40.10	1	40.05	40.10	0	1,147	0.00%
2019/12/02	3.2	39.91	1	39.75	39.50	2.2	1,133	0.19%
2019/11/29	3	40.65	9	40.42	39.95	-6	1,132	-0.53%
2019/11/19	0	0.00	2	38.90	38.95	-2	1,105	-0.18%
2019/11/14	0	0.00	2	38.30	38.30	-2	1,109	-0.18%
2019/11/13	1	38.15	10	38.10	38.15	-9	1,126	-0.80%
2019/11/11	10	38.40	5	38.20	38.45	5	1,150	0.43%
2019/11/08	2	38.18	0	0.00	38.20	2	1,163	0.17%
2019/11/07	4	38.09	0	0.00	38.00	4	1,176	0.34%
2019/11/06	3	38.45	1	38.50	38.50	2	1,173	0.17%
2019/11/05	0	0.00	10	39.10	39.00	-10	1,179	-0.85%
2019/11/04	10	39.05	0	0.00	38.95	10	1,184	0.84%
2019/11/01	2	38.95	0	0.00	39.00	2	1,176	0.17%
2019/10/31	9	39.24	0	0.00	39.40	9	1,193	0.75%
2019/10/30	1	38.65	1	38.95	39.00	0	1,194	0.00%
2019/10/25	1	37.95	0	0.00	37.90	1	1,195	0.08%
2019/10/24	0	0.00	17	37.75	38.00	-17	1,196	-1.42%
2019/10/18	5	37.40	0	0.00	37.45	5	1,182	0.42%
2019/10/15	0	0.00	1	37.35	37.35	-1	1,243	-0.08%
2019/10/14	5	37.80	2	37.95	37.70	3	1,314	0.23%
2019/10/09	0	0.00	9	38.02	37.65	-9	1,360	-0.66%
2019/10/08	0	0.00	3	37.93	38.30	-3	1,387	-0.22%
2019/10/07	8	37.49	2	37.55	37.55	6	1,404	0.43%
2019/10/04	5	37.29	0	0.00	37.35	5	1,439	0.35%
2019/10/03	1	37.30	0	0.00	37.30	1	1,450	0.07%
2019/10/02	5	37.50	0	0.00	37.45	5	1,466	0.34%
2019/10/01	0	0.00	5	37.58	37.50	-5	1,487	-0.34%
2019/09/27	8	37.36	1	37.30	37.30	7	1,499	0.47%
2019/09/25	2	38.00	0	0.00	37.85	2	1,511	0.13%
2019/09/24	0	0.00	8	38.32	38.35	-8	1,520	-0.53%
2019/09/11	0	0.00	2	38.50	38.55	-2	1,607	-0.12%
2019/09/09	0	0.00	1	38.45	38.40	-1	1,625	-0.06%
2019/09/06	3	38.80	12	39.03	38.80	-9	1,669	-0.54%
2019/09/05	1	38.95	0	0.00	38.90	1	1,692	0.06%
2019/09/04	1	38.70	0	0.00	38.85	1	1,693	0.06%
2019/09/03	25	38.88	0	0.00	38.70	25	1,700	1.47%
2019/09/02	6	39.43	1	39.50	39.50	5	1,684	0.30%
2019/08/30	1	38.55	2	38.45	38.45	-1	1,676	-0.06%
2019/08/29	0	0.00	0.2	37.60	37.55	-0.2	1,663	-0.01%
2019/08/26	1	38.00	0	0.00	37.80	1	1,707	0.06%
2019/08/23	2	38.45	0	0.00	38.40	2	1,716	0.12%
2019/08/20	1	38.40	0	0.00	38.50	1	1,797	0.06%
2019/08/19	0.1	38.55	0	0.00	38.55	0.1	1,867	0.01%
2019/08/15	1	37.55	1	37.25	37.55	0	1,913	0.00%
2019/08/13	1	37.55	2	37.68	37.70	-1	1,942	-0.05%
2019/08/07	2	37.60	0	0.00	37.15	2	2,036	0.10%
2019/08/06	1	38.20	0	0.00	38.10	1	2,062	0.05%
2019/08/02	5	38.30	0	0.00	38.20	5	2,142	0.23%
2019/08/01	0	0.00	1	40.00	39.35	-1	2,173	-0.05%
2019/07/31	1	40.15	7	40.20	40.25	-6	2,162	-0.28%
2019/07/29	5	42.40	0	0.00	42.80	5	2,202	0.23%
2019/07/26	0	0.00	2	41.55	41.55	-2	2,292	-0.09%
2019/07/25	2	41.50	0	0.00	41.75	2	2,443	0.08%
2019/07/24	0	0.00	5	41.60	41.60	-5	2,446	-0.20%
2019/07/23	1	41.35	0	0.00	41.25	1	2,455	0.04%
2019/07/18	8	42.73	0	0.00	41.60	8	2,477	0.32%
2019/07/17	13	43.37	1	43.75	43.10	12	2,467	0.49%
2019/07/16	6	46.95	50	46.91	47.00	-44	2,459	-1.79%
2019/07/15	1	47.00	4	47.18	47.00	-3	2,491	-0.12%
2019/07/12	6	46.90	8	46.95	46.90	-2	2,487	-0.08%
2019/07/11	1	45.65	6	46.00	46.30	-5	2,490	-0.20%
2019/07/10	3.1	45.43	0	0.00	45.30	3.1	2,469	0.13%
2019/07/09	2	45.90	0	0.00	46.00	2	2,444	0.08%
2019/07/08	0	0.00	7	45.99	46.15	-7	2,442	-0.29%
2019/07/05	4	45.83	0	0.00	45.80	4	2,465	0.16%
2019/07/04	2	45.68	1	45.90	45.90	1	2,481	0.04%
2019/07/03	1	45.05	3	44.93	45.05	-2	2,506	-0.08%
2019/07/02	3	44.55	0	0.00	44.75	3	2,509	0.12%
2019/07/01	1	43.80	0	0.00	44.25	1	2,538	0.04%
2019/06/26	0	0.00	2	42.95	43.15	-2	2,624	-0.08%
2019/06/25	1	42.85	0	0.00	42.85	1	2,796	0.04%
2019/06/21	0.1	42.55	0	0.00	42.55	0.1	2,959	0.00%
2019/06/19	1.1	42.05	2	42.03	42.05	-0.9	2,988	-0.03%
2019/06/17	2	41.50	0	0.00	41.60	2	3,057	0.07%
2019/06/14	3	41.82	1	41.95	41.75	2	3,068	0.07%
2019/06/13	0	0.00	6	40.89	41.00	-6	3,052	-0.20%
2019/06/11	2	40.45	0	0.00	40.75	2	3,116	0.06%
2019/06/10	0	0.00	1	40.40	40.35	-1	3,135	-0.03%
2019/06/06	6	40.14	5	40.30	40.10	1	3,163	0.03%
2019/06/05	1	40.70	0	0.00	40.40	1	3,165	0.03%
2019/06/04	5	40.25	2	40.25	40.30	3	3,160	0.09%
2019/06/03	22	40.05	0	0.00	40.00	22	3,163	0.70%
2019/05/31	0	0.00	9	40.36	40.50	-9	3,157	-0.28%
2019/05/30	0	0.00	2	39.53	39.35	-2	3,158	-0.06%
2019/05/29	5	39.15	0	0.00	39.00	5	3,190	0.16%
2019/05/28	0	0.00	2	40.15	39.80	-2	3,162	-0.06%
2019/05/24	11	40.50	1	40.35	39.95	10	3,202	0.31%
2019/05/23	0	0.00	1	40.00	39.95	-1	3,172	-0.03%
2019/05/22	3	39.00	0	0.00	39.30	3	3,205	0.09%
2019/05/21	1	38.10	0	0.00	38.30	1	3,203	0.03%
2019/05/20	2	38.70	3	39.30	38.80	-1	3,191	-0.03%
2019/05/17	7	39.00	1	39.00	38.75	6	3,189	0.19%
2019/05/16	7	39.67	2	40.03	39.80	5	3,169	0.16%
2019/05/15	1	39.10	3	40.33	40.05	-2	3,164	-0.06%
2019/05/14	5	38.90	1	38.20	39.05	4	3,231	0.12%
2019/05/13	2	39.20	4	39.20	39.30	-2	3,278	-0.06%
2019/05/10	0	0.00	10	40.50	40.20	-10	3,308	-0.30%
2019/05/09	1	41.05	10	40.80	40.75	-9	3,420	-0.26%
2019/05/08	1	42.10	0	0.00	42.15	1	3,415	0.03%
2019/05/07	0	0.00	5	43.05	42.95	-5	3,407	-0.15%
2019/05/06	6	43.32	5	43.30	43.00	1	3,382	0.03%
2019/05/03	0	0.00	21	44.54	44.35	-21	3,378	-0.62%
2019/05/02	29	44.17	12	45.10	44.55	17	3,335	0.51%
2019/04/30	1	47.70	0	0.00	47.90	1	3,227	0.03%
2019/04/29	1	47.80	1	47.70	47.60	0	3,255	0.00%
2019/04/25	5	48.70	0	0.00	48.70	5	3,265	0.15%
2019/04/23	11	49.08	2	48.90	48.85	9	3,266	0.28%
2019/04/22	7	49.91	3	49.83	49.70	4	3,240	0.12%
2019/04/19	21	50.24	5	50.12	50.00	16	3,215	0.50%
2019/04/18	3	49.35	1	49.50	48.90	2	3,129	0.06%
2019/04/17	5	49.10	26	49.22	49.10	-21	3,104	-0.68%
2019/04/16	5	48.40	0	0.00	48.65	5	3,079	0.16%
2019/04/15	21	48.50	0	0.00	48.35	21	3,088	0.68%
2019/04/12	6	48.04	1	48.25	48.05	5	3,106	0.16%
2019/04/11	11	49.24	9.4	48.93	48.55	1.6	3,092	0.05%
2019/04/10	0	0.00	1	49.70	49.60	-1	3,052	-0.03%
2019/04/09	14	49.61	3	49.63	49.70	11	3,014	0.36%
2019/04/08	1	49.05	3	49.10	49.20	-2	2,977	-0.07%
2019/04/03	3	49.05	0	0.00	48.90	3	2,951	0.10%
2019/04/02	5	49.10	1	49.00	49.10	4	2,909	0.14%
2019/04/01	8	48.67	0	0.00	48.50	8	2,871	0.28%
2019/03/29	15	48.50	0	0.00	48.60	15	2,832	0.53%
2019/03/28	30	49.87	14	49.45	48.60	16	2,799	0.57%
2019/03/27	1	48.00	13	48.29	48.50	-12	2,639	-0.45%
2019/03/26	1	48.00	31	47.51	47.50	-30	2,626	-1.14%
2019/03/25	0	0.00	3	46.80	46.10	-3	2,540	-0.12%
2019/03/22	17	46.44	6	46.61	46.85	11	2,536	0.43%
2019/03/21	3	47.55	12	47.21	47.20	-9	2,525	-0.36%
2019/03/20	6	47.01	24	47.07	47.20	-18	2,527	-0.71%
2019/03/18	8	45.78	0	0.00	45.90	8	2,524	0.32%
2019/03/15	8	46.55	4	46.66	45.90	4	2,543	0.16%
2019/03/14	10	46.34	9	46.48	46.50	1	2,588	0.04%
2019/03/12	1	46.20	1	46.65	46.00	0	2,561	0.00%
2019/03/11	1	45.55	0	0.00	45.80	1	2,571	0.04%
2019/03/07	0	0.00	1	45.75	45.80	-1	2,648	-0.04%
2019/03/06	11	45.96	0	0.00	46.00	11	2,666	0.41%
2019/03/05	12	46.11	0.2	46.10	46.10	11.8	2,699	0.44%
2019/03/04	0	0.00	1	46.70	46.55	-1	2,707	-0.04%
2019/02/27	3	46.53	0	0.00	46.40	3	2,674	0.11%
2019/02/26	4.2	46.36	1	47.10	46.50	3.2	2,664	0.12%
2019/02/25	4.1	46.97	4	47.51	46.85	0.1	2,635	0.00%
2019/02/22	2	46.60	1	47.30	47.50	1	2,600	0.04%
2019/02/21	3	46.27	12	46.69	46.80	-9	2,562	-0.35%
2019/02/20	3	45.43	0	0.00	45.35	3	2,492	0.12%
2019/02/19	3	45.57	22	45.50	45.30	-19	2,469	-0.77%
2019/02/18	1	45.25	0	0.00	45.35	1	2,453	0.04%
2019/02/15	5	45.84	2	46.00	45.80	3	2,454	0.12%
2019/02/14	4	46.40	0	0.00	46.80	4	2,468	0.16%
2019/02/12	0	0.00	3	45.78	45.30	-3	2,364	-0.13%
2019/02/11	3	45.85	1	45.95	45.70	2	2,291	0.09%
2019/01/30	52	44.09	69	45.02	45.50	-17	2,228	-0.76%
2019/01/29	1	43.15	16	43.50	43.80	-15	2,086	-0.72%
2019/01/25	22	42.81	0	0.00	42.75	22	2,051	1.07%
2019/01/24	3	43.10	6	42.76	42.70	-3	2,083	-0.14%
2019/01/23	1	42.40	1	42.50	43.00	0	2,092	0.00%
2019/01/22	13	41.58	0	0.00	41.60	13	2,078	0.63%
2019/01/21	0	0.00	2	41.43	41.50	-2	2,039	-0.10%
2019/01/17	11	40.65	0	0.00	40.60	11	2,002	0.55%
2019/01/16	1	40.85	3	40.72	40.70	-2	2,002	-0.10%
2019/01/15	1	39.95	1	39.90	40.00	0	1,986	0.00%
2019/01/14	0	0.00	2	39.55	39.35	-2	1,994	-0.10%
2019/01/10	2	39.70	0	0.00	39.50	2	2,009	0.10%
2019/01/09	0	0.00	1	39.75	40.00	-1	1,995	-0.05%
2019/01/08	0	0.00	1	39.35	39.30	-1	1,984	-0.05%
2019/01/07	2	39.60	11	39.74	39.80	-9	1,983	-0.45%
2019/01/04	10	38.05	0	0.00	39.25	10	1,981	0.50%
2018/12/28	2	38.05	0	0.00	38.05	2	2,066	0.10%
2018/12/25	1	38.00	0	0.00	38.30	1	2,132	0.05%
2018/12/21	2	38.00	0	0.00	38.00	2	2,244	0.09%
2018/12/20	5	37.75	0	0.00	37.60	5	2,240	0.22%
2018/12/19	1	38.60	0	0.00	38.30	1	2,253	0.04%
2018/12/18	0	0.00	2	39.68	39.30	-2	2,254	-0.09%
2018/12/17	2	40.58	3	40.47	40.15	-1	2,288	-0.04%
2018/12/11	11	40.48	0	0.00	40.20	11	2,521	0.44%
2018/12/10	2	41.28	11	42.18	41.25	-9	2,549	-0.35%
2018/12/07	4.1	42.89	2	43.25	43.10	2.1	2,552	0.08%
2018/12/06	2	40.65	0	0.00	40.90	2	2,542	0.08%
2018/12/05	5	40.25	20	40.40	40.15	-15	2,631	-0.57%
2018/12/03	34	42.00	0	0.00	42.00	34	2,716	1.25%
2018/11/30	33	40.33	0	0.00	40.10	33	2,742	1.20%
2018/11/29	2	40.00	0	0.00	40.20	2	2,794	0.07%
2018/11/28	11	39.36	0	0.00	39.60	11	2,934	0.37%
2018/11/26	0	0.00	10	40.10	40.10	-10	3,053	-0.33%
2018/11/21	10	40.30	1	40.20	40.10	9	3,845	0.23%
2018/11/19	1	41.15	0	0.00	41.05	1	3,885	0.03%
2018/11/16	2	41.33	0	0.00	41.00	2	3,916	0.05%
2018/11/15	0	0.00	1	41.00	41.20	-1	3,967	-0.03%
2018/11/13	2	39.93	0	0.00	40.30	2	4,022	0.05%
2018/11/12	3	41.42	2	41.90	41.00	1	4,013	0.02%
2018/11/08	3	43.47	3	43.50	43.45	0	4,023	0.00%
2018/11/06	0	0.00	5	43.50	42.65	-5	4,101	-0.12%
2018/11/05	10	44.00	0	0.00	43.40	10	4,150	0.24%
2018/11/02	2	44.00	50	43.75	44.00	-48	4,180	-1.15%
2018/11/01	4	43.23	6	43.17	43.00	-2	4,212	-0.05%
2018/10/31	61	43.36	3	43.05	42.50	58	4,270	1.36%
2018/10/30	1	44.20	0	0.00	44.00	1	4,284	0.02%
2018/10/29	2	46.15	0	0.00	46.50	2	4,324	0.05%
2018/10/26	0	0.00	1	45.45	46.00	-1	4,502	-0.02%
2018/10/25	3	44.25	0	0.00	44.40	3	4,589	0.07%
2018/10/24	2	46.43	3	46.27	46.35	-1	4,662	-0.02%
2018/10/22	2	48.70	0	0.00	49.50	2	4,816	0.04%
2018/10/17	0	0.00	5	48.60	47.05	-5	5,040	-0.10%
2018/10/16	5	48.00	0	0.00	47.60	5	5,036	0.10%
2018/10/15	0	0.00	1	47.70	47.50	-1	5,038	-0.02%
2018/10/12	3	46.97	4	45.85	47.00	-1	5,025	-0.02%
2018/10/11	2	46.70	8	45.98	46.40	-6	5,007	-0.12%
2018/10/08	2	49.60	0	0.00	49.10	2	4,942	0.04%
2018/10/05	2	49.75	1	50.80	50.50	1	4,929	0.02%
2018/10/01	3	55.67	19	55.51	53.80	-16	4,955	-0.32%
2018/09/27	1	53.00	0	0.00	52.60	1	4,873	0.02%
2018/09/26	5	52.60	0	0.00	52.60	5	4,858	0.10%
2018/09/25	1	53.30	1	54.00	53.40	0	4,824	0.00%
2018/09/21	11	54.07	2	55.05	54.00	9	4,770	0.19%
2018/09/20	1	55.50	1	56.50	56.50	0	4,728	0.00%
2018/09/19	1	56.00	0	0.00	56.50	1	4,701	0.02%
2018/09/18	5	57.36	13	55.88	55.30	-8	4,714	-0.17%
2018/09/17	5	55.82	23	55.37	56.30	-18	4,603	-0.39%
2018/09/14	2	52.70	6	53.95	52.90	-4	4,489	-0.09%
2018/09/13	12	54.65	0	0.00	54.00	12	4,422	0.27%
2018/09/12	15	54.95	8	55.09	55.50	7	4,369	0.16%
2018/09/11	3	54.53	16	53.90	54.40	-13	4,296	-0.30%
2018/09/10	14	52.04	41.8	52.04	52.40	-27.8	4,197	-0.66%
2018/09/07	13	54.23	26	54.33	53.80	-13	4,156	-0.31%
2018/09/06	14	53.69	2	54.55	53.50	12	4,068	0.29%
2018/09/05	6	56.62	2	56.40	56.50	4	3,991	0.10%
2018/09/04	14	58.17	14	56.07	58.20	0	3,923	0.00%
2018/09/03	13	54.98	6	56.87	54.30	7	3,764	0.19%
2018/08/31	2	57.10	24.2	57.21	57.70	-22.2	3,706	-0.60%
2018/08/30	26	57.78	20	56.91	57.80	6	3,653	0.16%
2018/08/29	45.1	54.83	13	55.08	55.10	32.1	3,366	0.95%
2018/08/28	27.1	53.20	17	53.58	55.00	10.1	3,174	0.32%
2018/08/27	1	50.00	2	50.65	50.00	-1	2,879	-0.03%
2018/08/24	5	48.95	10	48.90	49.15	-5	2,860	-0.17%
2018/08/23	10	49.70	0	0.00	50.30	10	2,884	0.35%
2018/08/22	0	0.00	16	49.84	50.50	-16	2,855	-0.56%
2018/08/21	0	0.00	8	48.19	49.60	-8	2,794	-0.29%
2018/08/20	4	47.88	21	47.78	48.00	-17	2,757	-0.62%
2018/08/17	0	0.00	1	50.50	49.30	-1	2,730	-0.04%
2018/08/16	5	50.30	2.4	49.89	49.85	2.7	2,707	0.10%
2018/08/15	2	50.70	3	50.50	50.80	-1	2,674	-0.04%
2018/08/14	0	0.00	12	50.30	51.20	-12	2,647	-0.45%
2018/08/13	0	0.00	5	48.37	49.00	-5	2,581	-0.19%
2018/08/10	2	49.85	0	0.00	49.50	2	2,526	0.08%
2018/08/09	10	51.05	11	50.98	50.90	-1	2,488	-0.04%
2018/08/08	6	50.08	1	50.10	50.60	5	2,439	0.20%
2018/08/07	1	49.90	6	50.56	51.00	-5	2,374	-0.21%
2018/08/06	3	48.80	3	49.18	48.70	0	2,275	0.00%
2018/08/03	0	0.00	1.1	50.38	50.50	-1.1	2,205	-0.05%
2018/08/02	8.1	50.08	4	50.50	50.00	4.1	2,130	0.19%
2018/08/01	0.1	48.60	13	48.14	48.80	-13	1,961	-0.66%
2018/07/31	0.3	47.40	16	46.69	47.60	-15.8	1,887	-0.83%
2018/07/30	2	47.50	0	0.00	46.50	2	1,804	0.11%
2018/07/27	1	46.15	10.3	46.48	47.00	-9.3	1,751	-0.53%
2018/07/26	5	44.59	10	44.58	45.15	-5	1,650	-0.30%
2018/07/25	3	43.73	12	43.62	43.00	-9	1,522	-0.59%
2018/07/24	5	41.22	0	0.00	41.45	5	1,425	0.35%
2018/07/23	0	0.00	1	40.60	40.80	-1	1,457	-0.07%
2018/07/20	0	0.00	2	40.60	40.55	-2	1,489	-0.13%
2018/07/18	2	40.10	0	0.00	40.20	2	1,500	0.13%
2018/07/16	0	0.00	2.3	40.79	41.00	-2.3	1,529	-0.15%
2018/07/13	3	40.10	1	41.20	41.00	2	1,570	0.13%
2018/07/12	7	38.99	3	39.83	40.20	4	1,593	0.25%
2018/07/11	0	0.00	12	42.03	42.15	-12	1,558	-0.77%
2018/07/09	0	0.00	2	41.50	42.00	-2	1,544	-0.13%
2018/07/06	2	41.10	0	0.00	41.10	2	1,597	0.13%
2018/07/05	0	0.00	1	41.50	41.50	-1	1,608	-0.06%
2018/07/04	4	41.40	1	41.50	41.15	3	1,612	0.19%
2018/06/29	1	42.70	0	0.00	42.55	1	1,627	0.06%
2018/06/28	0.2	42.20	4	42.43	42.25	-3.8	1,600	-0.24%
2018/06/27	0	0.00	2	42.35	42.65	-2	1,575	-0.13%
2018/06/25	9	41.72	0	0.00	41.55	9	1,520	0.59%
2018/06/22	0	0.00	5	40.45	41.80	-5	1,509	-0.33%
2018/06/21	2	41.00	0	0.00	40.90	2	1,521	0.13%
2018/06/19	2	41.50	0	0.00	41.20	2	1,561	0.13%
2018/06/15	5	42.62	0	0.00	42.55	5	1,557	0.32%
2018/06/12	2	42.50	0	0.00	42.75	2	1,611	0.12%
2018/06/08	0.1	42.80	0	0.00	43.00	0.1	1,649	0.01%
2018/06/07	24	42.82	13	42.75	42.80	11	1,721	0.64%
2018/06/05	0	0.00	2	41.60	41.60	-2	1,734	-0.12%
2018/06/04	2	41.00	0	0.00	41.00	2	1,806	0.11%
2018/05/31	6	41.19	12	40.84	41.40	-6	1,987	-0.30%
2018/05/30	0	0.00	1	39.50	40.10	-1	1,968	-0.05%
2018/05/29	10.1	40.10	0	0.00	39.80	10.1	2,023	0.50%
2018/05/28	1.3	40.17	1	39.85	40.10	0.3	2,075	0.01%
2018/05/25	0	0.00	5	39.70	39.70	-5	2,199	-0.23%
2018/05/24	0	0.00	6	39.50	39.65	-6	2,387	-0.25%
2018/05/23	1	38.95	0	0.00	38.85	1	2,426	0.04%
2018/05/22	0.1	39.00	2	39.10	39.00	-1.9	2,489	-0.08%
2018/05/17	11	39.20	0	0.00	39.20	11	2,749	0.40%
2018/05/15	0	0.00	0.9	38.85	38.90	-0.9	2,989	-0.03%
2018/05/14	1	38.85	0	0.00	38.85	1	3,242	0.03%
2018/05/11	1	39.00	0	0.00	39.70	1	3,519	0.03%
2018/05/09	4	37.73	0	0.00	37.65	4	3,787	0.11%
2018/05/08	1	37.90	0	0.00	38.05	1	3,966	0.03%
2018/05/07	1	38.80	0	0.00	39.10	1	3,967	0.03%
2018/04/27	1	39.60	0	0.00	39.60	1	3,984	0.03%
2018/04/25	0	0.00	1	43.10	43.45	-1	3,972	-0.03%
2018/04/23	5	44.10	8	43.49	43.30	-3	3,971	-0.08%
2018/04/20	7	44.63	0	0.00	44.60	7	3,955	0.18%
2018/04/19	2	45.40	5	46.50	45.80	-3	3,932	-0.08%
2018/04/18	0	0.00	3	45.27	45.35	-3	3,892	-0.08%
2018/04/17	4	44.38	1	44.65	44.75	3	3,847	0.08%
2018/04/16	0	0.00	0.4	44.25	44.30	-0.4	3,842	-0.01%
2018/04/13	0	0.00	1	45.30	44.60	-1	3,838	-0.03%
2018/04/12	0	0.00	5	44.88	45.40	-5	3,798	-0.13%
2018/04/11	2	44.15	2	44.00	44.00	0	3,730	0.00%
2018/04/09	2	43.40	0	0.00	43.25	2	3,728	0.05%
2018/04/02	0	0.00	6	43.98	43.75	-6	3,710	-0.16%
2018/03/31	0	0.00	1	43.10	43.20	-1	3,698	-0.03%
2018/03/30	2	43.53	0	0.00	43.10	2	3,699	0.05%
2018/03/29	1	43.60	1	43.60	43.30	0	3,693	0.00%
2018/03/27	2	43.65	3	43.82	43.65	-1	3,675	-0.03%
2018/03/26	2	41.90	5	42.75	42.90	-3	3,654	-0.08%
2018/03/23	2	42.60	0	0.00	42.40	2	3,627	0.06%
2018/03/22	1	43.50	2	44.53	43.50	-1	3,600	-0.03%
2018/03/21	2	44.15	3	44.30	44.10	-1	3,578	-0.03%
2018/03/20	1	44.15	2	44.15	44.35	-1	3,575	-0.03%
2018/03/19	1	45.20	1	45.30	44.75	0	3,576	0.00%
2018/03/16	2	44.58	0	0.00	45.75	2	3,554	0.06%
2018/03/15	0	45.00	0	0.00	45.20	0	3,500	0.00%
2018/03/14	1	44.70	3	45.15	45.05	-2	3,476	-0.06%
2018/03/13	2	45.30	4	44.91	44.80	-2	3,440	-0.06%
2018/03/12	20	43.55	21	43.62	43.55	-1	3,354	-0.03%
2018/03/09	8	44.15	1	43.30	43.40	7	3,324	0.21%
2018/03/08	4	45.64	3	45.03	44.50	1	3,254	0.03%
2018/03/07	2	45.58	9	45.72	45.95	-7	3,155	-0.22%
2018/03/06	0	0.00	4.5	44.00	43.90	-4.5	3,008	-0.15%
2018/03/05	1	43.35	4	43.25	43.50	-3	2,986	-0.10%
2018/03/02	5	43.10	8	43.11	42.85	-3	2,944	-0.10%
2018/03/01	5	44.56	10	44.35	44.20	-5	2,883	-0.17%
2018/02/27	14	45.06	3.3	44.90	44.85	10.7	2,831	0.38%
2018/02/26	6	44.13	20	43.73	45.00	-14	2,694	-0.52%
2018/02/23	1	43.10	1	42.80	42.55	0	2,495	0.00%
2018/02/22	10	42.84	1	42.25	42.20	9	2,445	0.37%
2018/02/21	12	42.15	5	41.86	41.95	7	2,388	0.29%
2018/02/12	7	41.67	1	41.70	41.30	6	2,330	0.26%
2018/02/09	5	41.67	8	42.03	42.20	-3	2,255	-0.13%
2018/02/08	2	41.75	2	41.73	42.35	0	2,122	0.00%
2018/02/07	8	41.94	18	42.65	41.35	-10	2,024	-0.49%
2018/02/06	8	41.57	6	41.22	40.50	2	1,883	0.11%
2018/02/05	22.1	42.21	46.2	42.90	43.70	-24.1	1,626	-1.48%
2018/02/02	10.2	41.07	13	39.98	41.90	-2.9	1,332	-0.21%
2018/02/01	3	38.80	3	38.82	38.90	0	1,128	0.00%
2018/01/31	32	38.32	10	38.46	38.30	22	1,051	2.09%
2018/01/30	2	36.45	10	36.95	36.95	-8	856	-0.93%
2018/01/29	10	36.77	6	36.60	36.70	4	834	0.48%
2018/01/24	1	35.90	3	35.98	36.05	-2	830	-0.24%
2018/01/23	10	35.90	2.2	35.88	35.90	7.8	823	0.95%
2018/01/22	0.4	35.65	1	35.65	35.70	-0.6	820	-0.07%
2018/01/19	5	36.21	1	36.10	36.00	4	825	0.48%
2018/01/18	0	0.00	2	35.35	35.45	-2	776	-0.26%
2018/01/17	0	0.00	1	35.35	35.30	-1	766	-0.13%
2018/01/15	0	0.00	6	35.35	35.20	-6	761	-0.79%
2018/01/12	1	35.05	1	35.35	35.40	0	756	0.00%
2018/01/10	0	0.00	2	35.00	34.90	-2	741	-0.27%
2018/01/09	1	34.65	1	34.70	34.75	0	731	0.00%
2018/01/04	3	34.75	0	0.00	34.75	3	792	0.38%
2018/01/02	1	34.45	0	0.00	34.50	1	772	0.13%