中光電 (5371)-富邦-三重券商分點個股進出

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
77.5
漲跌
▲0.3
漲幅
+0.39%
成交量
18,736張
產業
上櫃光電類股
534人加入追蹤

立即追蹤
本地時間:14:30

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

中光電 (5371)籌碼相關－富邦-三重券商分點個股進出

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-三重券商分點個股進出
富邦-三重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
2024/12/11	12	78.62	63	78.86	77.50	-51	3,719	-1.37%
2024/12/10	52	77.20	0	0.00	77.20	52	3,420	1.52%
2024/12/09	4.2	77.10	0	0.00	75.60	4.2	3,379	0.12%
2024/12/06	3.4	78.38	0	0.00	77.10	3.4	3,332	0.10%
2024/12/05	9.2	81.53	4	79.90	79.50	5.2	3,235	0.16%
2024/12/04	3	82.53	4.5	81.78	81.10	-1.5	3,065	-0.05%
2024/12/03	4.2	83.59	63.3	82.22	82.80	-59.1	2,976	-1.99%
2024/12/02	72.3	83.29	56.2	84.35	83.50	16.1	2,693	0.60%
2024/11/29	13	77.37	10.3	77.05	77.60	2.7	2,145	0.12%
2024/11/28	2	72.95	12	73.50	71.10	-10	1,999	-0.50%
2024/11/27	15.3	73.19	1	74.91	72.00	14.2	1,963	0.73%
2024/11/26	9	75.40	15.5	76.41	77.20	-6.5	1,866	-0.35%
2024/11/14	0.2	68.36	0	0.00	68.00	0.2	2,859	0.01%
2024/11/12	20	67.80	0	0.00	67.40	20	3,107	0.64%
2024/11/11	20	68.55	0	68.80	68.60	20	3,106	0.64%
2024/11/08	3.1	69.54	0	0.00	68.60	3.1	3,113	0.10%
2024/11/07	0.1	70.40	2	70.75	71.00	-2	3,121	-0.06%
2024/11/06	2	68.60	0	0.00	69.30	2	3,123	0.06%
2024/11/04	2.1	66.86	0	0.00	68.80	2.1	3,227	0.07%
2024/11/01	7.4	67.28	3	67.23	68.90	4.4	3,269	0.13%
2024/10/30	11	69.23	1	69.80	69.30	10	3,278	0.31%
2024/10/29	0	0.00	0.1	73.70	73.50	-0.1	3,231	0.00%
2024/10/23	10	77.00	0	0.00	77.00	10	3,344	0.30%
2024/10/22	1	75.40	0	0.00	76.00	1	3,399	0.03%
2024/10/18	2.1	74.50	0	0.00	73.20	2.1	3,501	0.06%
2024/10/16	0	73.60	0	0.00	74.00	0	3,589	0.00%
2024/10/09	0.1	75.20	0.1	75.20	75.00	0	3,870	0.00%
2024/10/04	0.1	74.80	0	0.00	74.70	0.1	4,247	0.00%
2024/10/01	0.4	75.87	0	0.00	75.70	0.4	4,357	0.01%
2024/09/30	0	0.00	1	76.32	76.70	-1	4,456	-0.02%
2024/09/27	0.1	77.20	1.2	77.68	77.00	-1.1	4,569	-0.02%
2024/09/26	1	79.30	0	0.00	77.60	1	4,673	0.02%
2024/09/25	2	77.90	1	77.90	78.20	1	4,813	0.02%
2024/09/24	21	78.87	11	79.78	78.80	10	5,008	0.20%
2024/09/20	1	75.70	0	0.00	75.70	1	5,043	0.02%
2024/09/18	0	0.00	4	74.85	74.60	-4	5,122	-0.08%
2024/09/16	10.1	75.55	0	0.00	75.80	10.1	5,185	0.19%
2024/09/13	0	74.40	22.1	75.00	75.10	-22	5,243	-0.42%
2024/09/11	0.4	73.08	1	73.40	73.20	-0.6	5,421	-0.01%
2024/09/06	0	0.00	0.5	75.00	75.00	-0.5	5,618	-0.01%
2024/09/05	2	76.10	0	0.00	75.00	2	5,712	0.04%
2024/09/04	0.3	76.50	0.5	76.60	75.30	-0.2	5,789	0.00%
2024/09/02	0	0.00	5	79.82	79.20	-5	6,007	-0.08%
2024/08/30	0	0.00	1	80.30	80.40	-1	6,221	-0.02%
2024/08/29	2	80.10	2	80.30	80.30	0	6,542	0.00%
2024/08/28	4	80.33	3	79.80	79.80	1	6,978	0.01%
2024/08/27	1	80.40	1	80.90	80.70	0	7,205	0.00%
2024/08/26	11	81.09	13	80.76	80.30	-2	7,438	-0.03%
2024/08/23	5	80.48	4	81.08	81.10	1	7,917	0.01%
2024/08/22	20.1	83.47	52	84.57	81.80	-31.9	8,364	-0.38%
2024/08/21	1	81.20	0	0.00	79.90	1	8,476	0.01%
2024/08/20	14	82.32	66	81.58	81.70	-52	8,631	-0.60%
2024/08/19	106	83.13	9	82.52	83.50	97	9,164	1.06%	大買/
2024/08/16	45	80.41	43.5	82.89	83.40	1.5	9,547	0.02%
2024/08/15	19.2	78.53	14	78.72	77.60	5.2	9,605	0.05%
2024/08/13	7	73.34	0	0.00	73.60	7	9,679	0.07%
2024/08/12	10.5	72.10	0	0.00	72.50	10.5	9,805	0.11%
2024/08/08	0	0.00	11	69.06	68.50	-11	10,346	-0.11%
2024/08/06	0	0.00	3	65.90	66.00	-3	10,455	-0.03%
2024/08/05	0	0.00	3	67.20	67.10	-3	10,482	-0.03%
2024/08/02	2	74.50	0	0.00	74.50	2	10,514	0.02%
2024/08/01	5.1	77.27	0	0.00	77.90	5.1	10,642	0.05%
2024/07/30	0.1	74.50	0	0.00	75.80	0.1	10,810	0.00%
2024/07/23	3.3	78.85	4	79.38	78.90	-0.7	11,621	-0.01%
2024/07/22	2	79.05	0	0.00	79.70	2	11,738	0.02%
2024/07/19	2.1	81.91	0	0.00	80.70	2.1	11,774	0.02%
2024/07/18	8.3	83.23	0.1	83.40	82.90	8.2	11,919	0.07%
2024/07/17	1	85.10	1	86.30	85.00	0	11,978	0.00%
2024/07/16	0.3	86.50	0	0.00	85.80	0.3	12,131	0.00%
2024/07/15	1.1	85.55	0	0.00	86.00	1.1	12,359	0.01%
2024/07/12	1.3	85.25	0	0.00	84.20	1.3	12,466	0.01%
2024/07/11	0.3	84.96	0	0.00	84.50	0.3	12,744	0.00%
2024/07/10	9.3	87.14	3	86.50	86.00	6.3	13,253	0.05%
2024/07/09	16.3	88.66	10	88.53	87.00	6.3	13,495	0.05%
2024/07/08	1	90.31	10	90.70	90.30	-9	13,458	-0.07%
2024/07/05	7	91.11	4	90.88	92.50	3	13,603	0.02%
2024/07/04	3	90.27	1	90.50	90.90	2	13,967	0.01%
2024/07/03	4.1	90.80	1	90.30	90.50	3.1	13,999	0.02%
2024/07/02	0.1	90.30	0	0.00	92.00	0.1	14,072	0.00%
2024/07/01	6.1	91.54	0	0.00	91.00	6.1	14,183	0.04%
2024/06/28	6	90.95	1	90.40	91.00	5	14,259	0.04%
2024/06/27	2	90.85	0	0.00	90.20	2	14,293	0.01%
2024/06/26	6	92.32	7	92.91	93.00	-1	14,412	-0.01%
2024/06/25	6	88.65	1	89.00	90.30	5	14,422	0.03%
2024/06/24	6.1	88.86	0	0.00	89.40	6.1	14,489	0.04%
2024/06/21	9.1	88.99	0	0.00	89.00	9.1	14,543	0.06%
2024/06/20	13	90.47	3	90.37	90.30	10	14,499	0.07%
2024/06/19	8.2	90.37	10	89.53	89.40	-1.8	14,449	-0.01%
2024/06/18	20.1	92.56	5	92.00	91.20	15.1	14,360	0.11%
2024/06/17	6	93.82	1	93.40	93.50	5	14,316	0.04%
2024/06/14	5	92.59	0	0.00	92.30	5	14,281	0.04%
2024/06/13	13.1	93.39	1	93.10	92.60	12.1	14,233	0.08%
2024/06/12	6	92.92	0	0.00	92.90	6	14,173	0.04%
2024/06/11	5.1	95.05	5	94.66	93.90	0.1	14,073	0.00%
2024/06/07	19.2	96.29	5	97.04	96.20	14.2	13,984	0.10%
2024/06/06	13.2	98.93	13	99.50	96.90	0.2	13,880	0.00%
2024/06/05	13.1	99.64	6.2	98.65	98.30	7	13,714	0.05%
2024/06/04	35.4	106.59	67.2	103.91	102.50	-31.8	13,493	-0.24%
2024/06/03	58.8	112.23	7	110.71	111.00	51.8	13,177	0.39%
2024/05/31	37	113.20	4	112.25	111.00	33	12,723	0.26%
2024/05/30	16.3	108.90	39.2	109.06	109.50	-23	12,481	-0.18%
2024/05/29	50.3	113.56	121	112.36	112.00	-70.7	12,218	-0.58%	大賣/
2024/05/28	13.2	121.53	9.1	119.99	121.00	4.1	11,698	0.04%
2024/05/27	158.1	119.71	57	118.25	124.50	101.1	11,186	0.90%	大買/鉅額交易
2024/05/24	9	114.56	13.3	115.54	113.50	-4.3	10,684	-0.04%
2024/05/23	55	117.00	88	115.56	114.00	-33	10,456	-0.32%
2024/05/22	58.5	110.39	20.1	109.87	113.50	38.4	9,789	0.39%
2024/05/21	29	101.21	25	101.76	103.50	4	9,185	0.04%
2024/05/20	8	100.53	4	99.73	99.30	4	8,769	0.05%
2024/05/17	3	102.00	5	103.20	103.00	-2	8,570	-0.02%
2024/05/16	6	102.58	47.2	102.31	102.50	-41.2	8,420	-0.49%
2024/05/15	57	102.00	10.2	103.58	101.00	46.8	8,279	0.57%
2024/05/14	8	98.61	16	100.12	101.00	-8	7,972	-0.10%
2024/05/13	0	97.50	1	98.00	97.00	-1	7,690	-0.01%
2024/05/10	2	97.40	2	97.65	96.80	0	7,616	0.00%
2024/05/09	0	0.00	2	97.39	95.90	-2	7,520	-0.03%
2024/05/08	0	0.00	6	96.17	96.60	-6	7,407	-0.08%
2024/05/07	5.2	93.18	3	93.07	96.10	2.2	7,303	0.03%
2024/05/06	0	0.00	2	95.35	94.50	-2	7,134	-0.03%
2024/05/03	3	94.86	0.1	95.10	93.90	3	7,048	0.04%
2024/05/02	15.3	95.66	6.1	94.56	94.20	9.2	6,895	0.13%
2024/04/30	17.1	99.89	18.2	100.90	103.00	-1.1	6,556	-0.02%
2024/04/29	0.2	97.76	5	97.88	98.00	-4.8	6,115	-0.08%
2024/04/26	7	96.13	5.1	94.89	95.50	1.9	5,957	0.03%
2024/04/25	8.1	93.28	4	93.43	92.10	4.1	5,774	0.07%
2024/04/24	3.1	94.99	6	94.68	94.70	-2.9	5,674	-0.05%
2024/04/23	2	90.65	1.1	91.02	90.50	0.9	5,491	0.02%
2024/04/22	5.1	88.63	26.2	91.24	87.30	-21.1	5,377	-0.39%
2024/04/19	13.1	96.70	8	95.86	95.70	5.1	5,192	0.10%
2024/04/18	18.1	100.25	13	99.26	100.50	5.1	4,915	0.10%
2024/04/17	24.1	98.76	22	99.03	98.00	2.1	4,737	0.04%
2024/04/16	65.3	103.35	33.1	102.28	96.80	32.3	4,392	0.73%
2024/04/15	9.1	104.51	16.1	104.90	107.50	-7	3,770	-0.19%
2024/04/12	1.1	99.16	0.2	99.80	98.10	0.9	3,413	0.03%
2024/04/11	2.2	100.56	19.6	101.49	98.20	-17.4	3,313	-0.52%
2024/04/10	6.2	97.82	14.2	98.83	99.70	-8	3,074	-0.26%
2024/04/09	0.1	91.45	0.3	92.10	92.60	-0.2	2,603	-0.01%
2024/04/08	11.1	93.50	15	93.63	93.50	-4	2,450	-0.16%
2024/04/03	30	91.78	23	92.06	92.30	7	2,261	0.31%
2024/04/02	4	86.79	5	88.20	87.80	-1	2,029	-0.05%
2024/04/01	2	84.15	13.1	85.32	86.70	-11.1	1,818	-0.61%
2024/03/29	2	79.80	19.1	81.03	80.40	-17.1	1,573	-1.09%
2024/03/28	12	77.04	10.1	76.18	78.20	2	1,401	0.14%
2024/03/27	8	77.13	1.5	77.40	76.40	6.5	1,310	0.50%
2024/03/26	21	75.56	5.1	75.98	74.90	15.9	1,231	1.29%
2024/03/25	2	74.80	0	0.00	74.40	2	1,167	0.17%
2024/03/21	0	0.00	0.1	74.60	73.80	-0.1	1,218	-0.01%
2024/03/20	0	0.00	1.1	74.27	73.70	-1.1	1,205	-0.09%
2024/03/14	0	0.00	7	70.70	70.50	-7	1,093	-0.64%
2024/03/08	0	70.50	0	0.00	69.60	0	1,108	0.00%
2024/03/07	0.1	70.30	0	0.00	69.80	0.1	1,098	0.01%
2024/03/04	0	0.00	0	71.10	72.50	0	1,105	0.00%
2024/02/27	1	71.30	0	0.00	71.00	1	1,093	0.09%
2024/02/16	0	0.00	1	73.00	73.30	-1	1,151	-0.09%
2024/02/05	0	0.00	1	72.30	72.30	-1	1,159	-0.09%
2024/02/02	0	0.00	1	72.30	72.50	-1	1,159	-0.09%
2024/01/31	1	71.00	0	0.00	71.00	1	1,167	0.09%
2024/01/30	0	72.20	0	0.00	71.60	0	1,171	0.00%
2024/01/23	0	71.90	0	0.00	71.60	0	1,275	0.00%
2024/01/22	1.1	72.00	0	0.00	71.80	1.1	1,280	0.08%
2024/01/18	0.1	71.50	0	0.00	72.40	0.1	1,308	0.01%
2024/01/12	0	0.00	2	73.00	73.10	-2	1,297	-0.15%
2024/01/10	0.1	72.00	0	0.00	71.90	0.1	1,315	0.01%
2024/01/09	1.1	72.20	1	72.60	72.50	0.1	1,321	0.01%
2024/01/08	1.2	73.77	2	73.15	73.00	-0.8	1,343	-0.06%
2024/01/05	0	0.00	6	72.80	73.40	-6	1,339	-0.45%
2024/01/04	1	72.50	6	72.80	72.50	-5	1,329	-0.38%
2024/01/02	0	0.00	1	71.80	71.50	-1	1,328	-0.08%
2023/12/29	0	72.00	0	0.00	71.50	0	1,340	0.00%
2023/12/28	0	72.60	0	0.00	72.50	0	1,352	0.00%
2023/12/27	1.1	71.31	1	71.50	72.00	0.1	1,361	0.00%
2023/12/22	0.1	70.97	2	71.30	70.80	-1.9	1,338	-0.14%
2023/12/21	1	70.00	0	0.00	70.70	1	1,336	0.07%
2023/12/20	1	69.30	1	70.40	69.80	0	1,317	0.00%
2023/12/19	2.3	68.89	0	0.00	68.60	2.3	1,311	0.18%
2023/12/18	8	71.04	1	72.20	70.70	7	1,288	0.54%
2023/12/14	0	0.00	2	72.70	73.70	-2	1,379	-0.14%
2023/12/13	0	0.00	4	72.20	72.30	-4	1,517	-0.26%
2023/12/12	0.1	71.60	0	0.00	72.10	0.1	1,707	0.00%
2023/12/08	0	0.00	1	71.90	71.30	-1	2,003	-0.05%
2023/12/07	0	71.50	0	0.00	71.80	0	2,086	0.00%
2023/12/06	2	71.55	0	0.00	71.40	2	2,178	0.09%
2023/12/04	0	0.00	2	73.20	73.20	-2	2,324	-0.09%
2023/12/01	0	0.00	3	73.07	72.90	-3	2,423	-0.12%
2023/11/30	1.1	71.55	0	0.00	71.50	1.1	2,490	0.04%
2023/11/29	5	73.60	0	0.00	73.50	5	2,502	0.20%
2023/11/27	1	73.20	1	72.80	72.80	0	2,586	0.00%
2023/11/21	3	72.77	12	73.08	72.30	-9	3,053	-0.29%
2023/11/20	0	73.10	6	73.22	73.70	-6	3,179	-0.19%
2023/11/17	0	72.30	0	0.00	71.80	0	3,340	0.00%
2023/11/15	17	71.40	0	0.00	71.20	17	3,388	0.50%
2023/11/10	0	0.00	0.2	71.50	71.00	-0.2	3,540	-0.01%
2023/11/06	0	71.10	0.3	71.00	70.90	-0.3	3,717	-0.01%
2023/11/03	1	72.50	4	72.63	72.30	-3	3,775	-0.08%
2023/11/01	0	72.53	0	0.00	72.50	0	4,028	0.00%
2023/10/31	2.1	73.86	0	0.00	73.00	2.1	4,254	0.05%
2023/10/30	0	0.00	1	75.50	75.90	-1	4,406	-0.02%
2023/10/26	1	74.10	0	0.00	74.80	1	4,641	0.02%
2023/10/25	0	0.00	2	75.70	74.80	-2	4,631	-0.04%
2023/10/20	0	73.00	0	0.00	73.90	0	4,656	0.00%
2023/10/18	1.1	72.36	2	72.50	72.40	-0.9	4,669	-0.02%
2023/10/17	1	73.50	0	0.00	73.50	1	4,658	0.02%
2023/10/16	0.3	74.73	1	74.80	74.60	-0.7	4,685	-0.01%
2023/10/11	0	0.00	0.2	77.80	77.00	-0.2	4,786	0.00%
2023/10/06	0	0.00	1	77.90	78.00	-1	4,903	-0.02%
2023/10/03	1	78.80	0	0.00	78.10	1	5,089	0.02%
2023/10/02	0	0.00	1	78.50	78.40	-1	5,091	-0.02%
2023/09/28	1	76.20	0	0.00	76.80	1	5,109	0.02%
2023/09/27	0.2	77.80	0	0.00	77.70	0.2	5,098	0.00%
2023/09/20	2	81.45	1.9	82.15	81.30	0.1	5,044	0.00%
2023/09/19	6	84.30	0	0.00	83.30	6	5,024	0.12%
2023/09/18	1	82.30	5	84.18	84.20	-4	4,951	-0.08%
2023/09/15	1	78.80	4.5	80.05	80.30	-3.5	4,802	-0.07%
2023/09/14	0	0.00	0.2	83.23	83.40	-0.2	4,636	0.00%
2023/09/13	3	85.23	31	84.39	84.20	-28	4,574	-0.61%
2023/09/12	3	81.50	3	83.37	83.10	0	4,376	0.00%
2023/09/08	1	83.30	0	0.00	83.60	1	4,249	0.02%
2023/09/07	1	81.80	0	0.00	82.70	1	4,186	0.02%
2023/09/06	30	82.04	3	81.87	82.30	27	4,134	0.65%
2023/09/05	0	0.00	2	80.35	80.60	-2	4,061	-0.05%
2023/09/04	2	80.80	0	0.00	79.20	2	4,009	0.05%
2023/08/31	3	78.97	1	79.70	79.00	2	3,974	0.05%
2023/08/30	3.2	79.69	6	80.23	78.70	-2.8	3,947	-0.07%
2023/08/29	1	78.10	3	78.50	79.50	-2	3,747	-0.05%
2023/08/25	1	76.00	0	0.00	76.80	1	3,589	0.03%
2023/08/24	3	77.60	6	77.16	76.90	-3	3,563	-0.08%
2023/08/23	5	76.88	3	77.23	78.40	2	3,451	0.06%
2023/08/21	1	76.10	1	75.70	76.20	0	3,275	0.00%
2023/08/18	1	75.80	0	76.30	75.80	1	3,293	0.03%
2023/08/17	0	76.10	0	0.00	76.90	0	3,283	0.00%
2023/08/16	2	76.35	0	0.00	76.50	2	3,255	0.06%
2023/08/14	0	74.20	3	74.33	74.30	-3	3,235	-0.09%
2023/08/10	1	74.30	2	75.10	76.10	-1	3,188	-0.03%
2023/08/09	1	76.60	0	0.00	77.00	1	3,130	0.03%
2023/08/08	2.3	76.05	8	76.14	76.40	-5.7	3,068	-0.19%
2023/08/07	6	75.14	3	75.43	76.10	3	3,004	0.10%
2023/08/04	10	77.28	27	76.12	79.10	-17	2,844	-0.60%
2023/08/02	14.5	74.52	4	75.13	74.50	10.5	2,665	0.39%
2023/08/01	18	73.86	163	74.24	75.40	-145	2,543	-5.70%	大賣/鉅額交易
2023/07/31	3	71.03	1	70.80	70.60	2	2,388	0.08%
2023/07/28	2	70.85	1	71.00	71.00	1	2,414	0.04%
2023/07/26	2	71.05	2	70.80	70.90	0	2,520	0.00%
2023/07/25	0	0.00	1	71.60	71.70	-1	2,565	-0.04%
2023/07/24	1	70.80	1	70.80	70.70	0	2,619	0.00%
2023/07/21	0	0.00	2.5	71.58	71.90	-2.5	2,690	-0.09%
2023/07/19	4	73.33	1	72.50	72.30	3	2,884	0.10%
2023/07/18	0	0.00	1	72.80	73.50	-1	2,910	-0.03%
2023/07/17	7	71.19	0	0.00	72.00	7	2,923	0.24%
2023/07/14	0	0.00	1	71.90	71.50	-1	2,985	-0.03%
2023/07/13	87	72.81	89.5	73.82	72.00	-2.5	3,164	-0.08%
2023/07/12	1.5	75.13	1	76.00	75.70	0.5	3,491	0.01%
2023/07/05	0	0.00	0	74.00	74.50	0	3,547	0.00%
2023/07/03	0	0.00	5	73.40	73.60	-5	3,510	-0.14%
2023/06/29	0	0.00	10	73.00	72.80	-10	3,530	-0.28%
2023/06/27	0	0.00	11	72.75	72.20	-11	3,528	-0.31%
2023/06/26	0	0.00	21	72.13	72.00	-21	3,506	-0.60%
2023/06/21	0	0.00	31	71.42	71.30	-31	3,512	-0.88%
2023/06/20	16	70.99	2	71.10	71.00	14	3,525	0.40%
2023/06/19	18	71.18	5	73.00	72.30	13	3,571	0.36%
2023/06/15	3	71.30	51	71.74	72.10	-48	3,584	-1.34%
2023/06/14	27	71.72	10	71.50	71.40	17	3,577	0.48%
2023/06/13	0	0.00	20	72.58	72.50	-20	3,596	-0.56%
2023/06/12	6	72.12	0	0.00	72.00	6	3,651	0.16%
2023/06/09	6	73.12	25.1	73.28	73.50	-19.1	3,653	-0.52%
2023/06/08	20	74.60	0	0.00	74.30	20	3,656	0.55%
2023/06/07	0	0.00	10	76.10	75.80	-10	3,661	-0.27%
2023/06/06	28	75.85	3	76.50	75.70	25	3,674	0.68%
2023/06/05	1	76.00	21	76.42	76.70	-20	3,661	-0.55%
2023/06/02	41	75.82	15	75.93	75.80	26	3,664	0.71%
2023/06/01	1	75.60	40	75.51	75.50	-39	3,675	-1.06%
2023/05/31	0	0.00	15	75.13	75.20	-15	3,679	-0.41%
2023/05/30	0	0.00	20	76.95	74.90	-20	3,668	-0.55%
2023/05/29	0	0.00	71	75.74	76.40	-71	3,654	-1.94%
2023/05/26	0	0.00	10	75.00	74.50	-10	3,691	-0.27%
2023/05/25	0	0.00	21	75.04	74.90	-21	3,744	-0.56%
2023/05/24	6	76.78	4	76.80	75.70	2	3,782	0.05%
2023/05/23	0	0.00	30.5	75.76	76.40	-30.5	3,821	-0.80%
2023/05/22	0	0.00	20	74.63	74.60	-20	3,807	-0.53%
2023/05/19	3	74.60	5	75.80	73.50	-2	3,839	-0.05%
2023/05/17	2	73.20	10	73.35	73.00	-8	3,888	-0.21%
2023/05/16	0	0.00	10	73.35	73.00	-10	3,888	-0.26%
2023/05/15	39	72.47	49	73.17	73.50	-10	3,911	-0.26%
2023/05/12	0	0.00	30	73.57	73.50	-30	3,922	-0.76%
2023/05/11	20.5	72.86	0	0.00	72.90	20.5	3,908	0.52%
2023/05/10	3	73.83	53	73.51	73.90	-50	3,922	-1.27%
2023/05/09	11	72.73	5	73.50	72.50	6	3,903	0.15%
2023/05/08	3	76.90	5	77.00	76.30	-2	3,844	-0.05%
2023/05/05	1	76.40	22.2	76.22	75.80	-21.2	3,849	-0.55%
2023/05/04	0	76.00	8.1	74.86	74.60	-8.1	3,880	-0.21%
2023/05/03	1	75.40	10.5	76.37	75.40	-9.5	3,858	-0.25%
2023/05/02	4	76.50	12	76.88	76.20	-8	3,855	-0.21%
2023/04/28	1	74.60	11	74.89	74.80	-10	3,787	-0.26%
2023/04/27	1	73.10	11.5	73.77	73.50	-10.5	3,731	-0.28%
2023/04/26	7	75.11	11	74.83	74.30	-4	3,670	-0.11%
2023/04/25	4.3	76.21	2	74.20	73.50	2.3	3,603	0.06%
2023/04/24	23	77.61	19	77.56	77.60	4	3,553	0.11%
2023/04/21	1	77.18	5	77.50	74.80	-4	3,492	-0.11%
2023/04/20	0	78.90	10.8	77.47	76.80	-10.8	3,444	-0.31%
2023/04/19	2	81.60	9	80.14	80.10	-7	3,371	-0.21%
2023/04/18	7	83.83	16	83.23	81.10	-9	3,300	-0.27%
2023/04/17	43.3	82.83	93.5	83.62	83.20	-50.2	3,134	-1.60%
2023/04/14	11	75.17	88	76.13	78.20	-77	2,689	-2.86%
2023/04/13	0	71.00	103	71.33	71.10	-103	2,527	-4.07%	大賣/鉅額交易
2023/04/12	2	69.60	120	69.01	69.60	-118	2,453	-4.81%	大賣/鉅額交易
2023/04/11	0	0.00	30	68.33	68.20	-30	2,491	-1.20%
2023/04/10	1	67.61	20	68.00	67.90	-19	2,526	-0.75%
2023/04/06	0	0.00	11	68.49	68.50	-11	2,680	-0.41%
2023/03/30	0	0.00	6	68.80	68.70	-6	2,766	-0.22%
2023/03/29	2	67.90	10	68.40	68.20	-8	2,748	-0.29%
2023/03/28	2	67.10	0	0.00	67.20	2	2,746	0.07%
2023/03/27	0	0.00	11	68.19	68.20	-11	2,728	-0.40%
2023/03/24	1	68.30	1	68.10	67.80	0	2,727	0.00%
2023/03/23	0	0.00	10	67.80	68.10	-10	2,713	-0.37%
2023/03/22	11	68.36	2	68.20	67.70	9	2,697	0.33%
2023/03/21	0	67.40	0.2	65.50	67.40	-0.1	2,636	-0.01%
2023/03/17	0	0.00	3	64.50	64.60	-3	2,596	-0.12%
2023/03/16	3	64.20	0	0.00	64.10	3	2,586	0.12%
2023/03/15	0	66.85	1	67.90	66.30	-1	2,561	-0.04%
2023/03/13	1	64.90	5	65.00	64.70	-4	2,518	-0.16%
2023/03/10	0	0.00	30	63.93	64.50	-30	2,513	-1.19%
2023/03/09	1	65.80	0	0.00	65.80	1	2,530	0.04%
2023/03/08	0	0.00	5	65.78	66.10	-5	2,559	-0.20%
2023/03/07	8	66.18	5	65.90	66.00	3	2,576	0.12%
2023/03/06	0	0.00	1	65.70	65.60	-1	2,577	-0.04%
2023/02/24	1	63.30	0	0.00	64.60	1	2,764	0.04%
2023/02/23	1	64.50	2	64.10	63.90	-1	2,776	-0.04%
2023/02/22	1.2	64.23	1	64.70	65.30	0.2	2,855	0.01%
2023/02/21	0	0.00	1	64.80	64.90	-1	2,833	-0.04%
2023/02/20	0	0.00	4	63.25	63.10	-4	2,766	-0.14%
2023/02/17	1	62.10	1	63.00	63.00	0	2,746	0.00%
2023/02/16	0	0.00	1.2	62.04	62.40	-1.2	2,719	-0.04%
2023/02/09	0	60.50	0	0.00	60.00	0	2,765	0.00%
2023/02/08	0	61.50	0	0.00	60.60	0	2,797	0.00%
2023/02/06	0	0.00	1	60.40	60.40	-1	2,959	-0.03%
2023/02/01	0	58.30	2	58.80	58.80	-2	2,827	-0.07%
2023/01/12	0.2	58.40	0	0.00	56.70	0.2	2,790	0.01%
2023/01/11	0	0.00	12	58.38	58.70	-12	2,752	-0.44%
2023/01/09	0	0.00	2	59.00	58.10	-2	2,682	-0.07%
2023/01/05	0	0.00	10	58.20	58.00	-10	2,665	-0.38%
2023/01/04	2	57.40	0	0.00	57.40	2	2,636	0.08%
2023/01/03	0	0.00	11	56.76	57.00	-11	2,633	-0.42%
2022/12/30	2	57.45	6	57.20	56.90	-4	2,621	-0.15%
2022/12/29	7	56.73	0	0.00	56.90	7	2,588	0.27%
2022/12/28	1	57.10	0	0.00	56.40	1	2,519	0.04%
2022/12/27	8	58.31	5	56.94	57.00	3	2,483	0.12%
2022/12/26	0	0.00	2	57.70	57.70	-2	2,430	-0.08%
2022/12/22	0	0.00	1.1	55.51	55.20	-1.1	2,307	-0.05%
2022/12/21	0	0.00	1	53.20	52.40	-1	2,260	-0.04%
2022/12/20	0.1	53.50	25	53.00	52.60	-24.9	2,277	-1.09%
2022/12/19	2	54.25	0	0.00	54.20	2	2,297	0.09%
2022/12/14	1	55.40	0	0.00	55.30	1	2,302	0.04%
2022/12/07	5	56.30	0	0.00	56.10	5	2,328	0.21%
2022/12/06	10	57.75	0	0.00	57.10	10	2,392	0.42%
2022/12/05	0	0.00	0	58.92	58.60	0	2,388	0.00%
2022/12/01	4	58.70	3	58.33	58.40	1	2,362	0.04%
2022/11/30	5	57.90	20	57.60	57.60	-15	2,366	-0.63%
2022/11/29	0	0.00	10	57.50	57.00	-10	2,331	-0.43%
2022/11/28	1	55.50	0	0.00	56.50	1	2,362	0.04%
2022/11/25	10	56.40	1	56.10	56.00	9	2,499	0.36%
2022/11/24	10	57.25	0	0.00	57.30	10	2,477	0.40%
2022/11/23	0	0.00	30	56.13	56.60	-30	2,415	-1.24%
2022/11/21	3	55.37	1	55.00	55.00	2	2,335	0.09%
2022/11/18	24	57.20	1	57.20	57.30	23	2,281	1.01%
2022/11/15	0	0.00	0.1	54.90	54.60	-0.1	2,181	0.00%
2022/11/10	8	54.83	8	54.10	54.10	0	2,351	0.00%
2022/11/09	0	0.00	1	54.90	54.90	-1	2,404	-0.04%
2022/11/08	1	54.00	0	0.00	53.80	1	2,474	0.04%
2022/11/07	3	55.43	3	54.93	54.90	0	2,972	0.00%
2022/11/04	1	53.90	0	0.00	54.30	1	2,977	0.03%
2022/11/03	1	54.70	2	53.85	54.90	-1	3,056	-0.03%
2022/11/02	5	52.60	0	0.00	53.50	5	2,958	0.17%
2022/11/01	1	50.70	0	0.00	50.70	1	2,919	0.03%
2022/10/25	1.1	48.02	0	0.00	47.95	1.1	3,090	0.03%
2022/10/20	0.1	49.75	0	0.00	50.10	0.1	3,280	0.00%
2022/10/14	5	51.70	0	0.00	51.40	5	3,582	0.14%
2022/10/13	5	49.70	1	50.20	49.10	4	3,604	0.11%
2022/10/05	0	56.02	0	0.00	55.60	0	3,787	0.00%
2022/09/28	0	0.00	1	53.00	52.60	-1	3,822	-0.03%
2022/09/26	0	0.00	1	56.30	55.00	-1	3,812	-0.03%
2022/09/21	0	0.00	1	59.40	59.00	-1	3,920	-0.03%
2022/09/15	1	62.80	0	0.00	61.60	1	4,102	0.02%
2022/09/14	1	62.50	0	0.00	62.30	1	4,102	0.02%
2022/09/13	2	64.40	4	63.53	63.30	-2	4,083	-0.05%
2022/09/12	3	62.20	3	62.30	62.50	0	4,003	0.00%
2022/09/08	0	0.00	1	60.20	60.60	-1	3,995	-0.03%
2022/09/06	3	61.13	0	0.00	60.30	3	3,989	0.08%
2022/09/05	1	61.50	1	61.00	60.30	0	3,952	0.00%
2022/09/02	1	63.30	1	62.50	62.00	0	3,947	0.00%
2022/09/01	1	63.80	2	64.50	63.70	-1	3,891	-0.03%
2022/08/31	0	0.00	27	62.80	62.90	-27	3,729	-0.72%
2022/08/30	3	62.27	2	61.70	61.80	1	3,712	0.03%
2022/08/29	0	0.00	1	59.20	60.20	-1	3,680	-0.03%
2022/08/25	2	62.80	2	62.90	62.90	0	3,658	0.00%
2022/08/23	3	61.97	2	61.90	62.00	1	3,637	0.03%
2022/08/22	3	64.80	7	63.86	64.00	-4	3,585	-0.11%
2022/08/18	1	65.90	2	65.45	65.10	-1	3,513	-0.03%
2022/08/17	2	66.55	4	65.75	66.80	-2	3,442	-0.06%
2022/08/16	6	65.10	3	65.00	65.00	3	3,311	0.09%
2022/08/15	9	64.73	5	64.42	65.10	4	3,231	0.12%
2022/08/12	15	65.01	11	64.93	65.50	4	3,121	0.13%
2022/08/11	3	62.50	25	63.79	63.90	-22	2,580	-0.85%
2022/08/10	5	58.00	3	57.87	58.10	2	2,495	0.08%
2022/08/09	8	54.43	0	0.00	54.60	8	2,379	0.34%
2022/08/08	6	53.67	0	0.00	53.60	6	2,361	0.25%
2022/08/04	2	54.00	0	0.00	54.40	2	2,299	0.09%
2022/07/29	1	53.00	2	53.20	53.80	-1	2,164	-0.05%
2022/07/28	0	0.00	2	52.80	52.20	-2	2,108	-0.09%
2022/07/26	4	56.60	0	0.00	56.50	4	1,974	0.20%
2022/07/25	0	55.60	0	0.00	55.20	0	1,858	0.00%
2022/07/22	1	57.70	1	55.80	55.90	0	1,818	0.00%
2022/07/21	2	55.01	1	55.80	56.40	1	1,747	0.06%
2022/07/18	6	55.10	4	54.83	55.00	2	1,635	0.12%
2022/07/15	7	53.21	5	53.30	53.30	2	1,522	0.13%
2022/07/12	0	0.00	0.2	48.45	47.80	-0.2	1,429	-0.01%
2022/07/08	0	0.00	0.2	50.20	50.20	-0.2	1,419	-0.01%
2022/07/07	0	0.00	0.2	48.00	49.85	-0.2	1,393	-0.01%
2022/07/05	0.1	47.85	0.3	48.65	48.65	-0.2	1,371	-0.01%
2022/07/04	0	46.95	0	0.00	47.45	0	1,361	0.00%
2022/07/01	2.2	47.93	116	50.30	47.05	-113.8	1,356	-8.39%	大賣/鉅額交易
2022/06/30	0.2	50.20	0	0.00	50.20	0.2	1,309	0.02%
2022/06/29	1.2	51.58	0	52.20	51.50	1.2	1,273	0.09%
2022/06/28	0	0.00	1.2	55.45	55.70	-1.2	1,206	-0.10%
2022/06/27	20	56.49	20.1	57.30	57.30	-0.1	1,099	-0.01%
2022/06/24	2	53.45	2.4	54.00	52.10	-0.4	1,023	-0.04%
2022/06/22	0.2	51.60	0	0.00	51.30	0.2	1,005	0.01%
2022/06/20	0.1	53.00	0	0.00	52.50	0.1	997	0.01%
2022/06/17	1.2	54.25	0	0.00	54.80	1.2	988	0.12%
2022/06/16	2	56.60	4.4	57.06	55.60	-2.4	980	-0.24%
2022/06/15	2	57.70	0	0.00	57.20	2	971	0.21%
2022/06/14	0	0.00	1	58.00	58.70	-1	964	-0.10%
2022/06/06	1	58.09	0	0.00	56.70	1	941	0.11%
2022/06/02	4	57.77	0	0.00	57.80	4	943	0.42%
2022/05/31	1	56.00	0	0.00	56.00	1	953	0.10%
2022/05/26	1	55.20	0	0.00	54.90	1	969	0.10%
2022/05/16	0	0.00	0	56.20	56.10	0	1,126	0.00%
2022/05/13	0	0.00	0.1	55.20	55.50	-0.1	1,136	-0.01%
2022/05/12	1	54.30	0	0.00	54.50	1	1,156	0.09%
2022/05/11	0.1	53.80	0	0.00	54.60	0.1	1,175	0.01%
2022/05/10	1.1	54.35	0	0.00	55.10	1.1	1,178	0.09%
2022/05/09	0.1	55.80	0	0.00	55.10	0.1	1,187	0.01%
2022/05/06	1.2	56.91	0	0.00	56.90	1.2	1,188	0.10%
2022/05/05	1	58.60	0	0.00	58.50	1	1,198	0.08%
2022/05/03	40	59.40	0	0.00	57.60	40	1,259	3.18%
2022/04/27	2.1	56.05	0	0.00	57.50	2.1	1,374	0.15%
2022/04/25	0.1	59.20	0	0.00	59.20	0.1	1,473	0.01%
2022/04/22	0.2	61.78	0	0.00	60.70	0.2	1,474	0.01%
2022/04/20	0	0.00	1	63.60	63.50	-1	1,549	-0.06%
2022/04/19	0	64.40	1	64.10	64.00	-1	1,687	-0.06%
2022/04/18	0.1	62.50	3	63.40	63.40	-2.9	1,844	-0.16%
2022/04/15	0.1	64.80	0	0.00	63.80	0.1	1,997	0.00%
2022/04/13	0.1	66.00	0	0.00	66.20	0.1	2,143	0.00%
2022/04/11	0	67.20	0	66.50	65.50	0	2,287	0.00%
2022/04/07	0	69.20	0	0.00	68.00	0	2,804	0.00%
2022/04/06	0	69.20	1	69.20	69.20	-1	2,873	-0.03%
2022/03/29	0	70.90	0	0.00	70.90	0	3,094	0.00%
2022/03/25	4	72.05	0	0.00	71.60	4	3,206	0.12%
2022/03/23	0	72.90	0	0.00	72.50	0	3,469	0.00%
2022/03/22	0.3	72.70	0	0.00	72.70	0.3	3,793	0.01%
2022/03/17	0	72.00	1	72.40	72.40	-1	3,915	-0.03%
2022/03/15	0	0.00	2	69.80	69.80	-2	3,994	-0.05%
2022/03/10	0	0.00	1	72.40	72.10	-1	4,314	-0.02%
2022/03/08	0	69.60	0	0.00	69.10	0	4,555	0.00%
2022/03/03	2	71.70	1	72.50	71.10	1	4,908	0.02%
2022/03/02	2	72.05	0	0.00	72.00	2	4,981	0.04%
2022/03/01	0	0.00	1	71.90	72.00	-1	5,095	-0.02%
2022/02/24	1	69.50	5	69.62	69.30	-4	5,354	-0.07%
2022/02/23	0	0.00	4	71.70	71.70	-4	5,426	-0.07%
2022/02/22	2.1	71.43	0	0.00	71.10	2.1	5,687	0.04%
2022/02/21	0.2	74.10	0	0.00	73.80	0.2	5,897	0.00%
2022/02/18	2	74.30	0	0.00	74.50	2	6,310	0.03%
2022/02/17	0	0.00	1	73.70	74.20	-1	6,933	-0.01%
2022/02/16	1	74.00	1	73.50	73.90	0	7,233	0.00%
2022/02/15	0.1	72.80	1	72.30	71.40	-0.9	7,681	-0.01%
2022/02/14	3	72.90	0	0.00	71.90	3	8,460	0.04%
2022/02/10	1	76.70	0	0.00	75.30	1	8,734	0.01%
2022/02/09	1	76.10	1	75.90	76.30	0	8,842	0.00%
2022/02/07	0	0.00	0.3	73.40	75.10	-0.3	9,081	0.00%
2022/01/26	1	74.90	2	74.80	74.70	-1	9,376	-0.01%
2022/01/25	0	76.70	0	0.00	73.30	0	9,716	0.00%
2022/01/24	2	76.70	2	77.30	77.00	0	9,946	0.00%
2022/01/21	1	78.20	0.2	79.00	76.80	0.8	9,972	0.01%
2022/01/20	1.2	81.65	1	81.30	81.50	0.2	9,900	0.00%
2022/01/19	0.5	83.00	0	0.00	81.00	0.5	9,942	0.01%
2022/01/18	7	84.93	6	83.70	83.00	1	9,986	0.01%
2022/01/12	23	85.10	2	85.45	85.60	21	10,330	0.20%
2022/01/11	5	86.36	5	86.44	86.10	0	10,193	0.00%
2022/01/10	21	81.90	23	84.41	84.40	-2	10,035	-0.02%
2022/01/07	8	83.74	3	84.13	83.10	5	9,874	0.05%
2022/01/06	4	85.20	4	83.53	83.60	0	9,780	0.00%
2022/01/04	3	84.67	10.1	84.60	84.60	-7.1	9,662	-0.07%
2022/01/03	52	89.65	10.8	88.24	87.90	41.3	9,560	0.43%
2021/12/30	24.3	89.97	26.5	91.36	92.40	-2.3	9,393	-0.02%
2021/12/29	31	86.42	33.3	87.46	87.60	-2.3	9,013	-0.02%
2021/12/28	0.1	86.70	0	0.00	85.90	0.1	8,933	0.00%
2021/12/27	2	86.05	6	85.18	85.20	-4	8,852	-0.05%
2021/12/23	1	84.40	3	84.30	84.90	-2	8,733	-0.02%
2021/12/22	5	84.40	3	83.40	83.30	2	8,689	0.02%
2021/12/21	0	82.70	20	82.30	83.60	-20	8,612	-0.23%
2021/12/20	3	85.00	4	82.45	82.10	-1	8,570	-0.01%
2021/12/17	20.5	86.20	6	84.60	84.00	14.5	8,495	0.17%
2021/12/16	4.5	85.30	7	87.53	89.10	-2.5	8,276	-0.03%
2021/12/14	0.1	79.27	0	0.00	79.80	0.1	7,885	0.00%
2021/12/13	1	82.20	0	0.00	81.70	1	7,829	0.01%
2021/12/08	28	81.39	57	82.85	81.40	-29	7,702	-0.38%
2021/12/07	1	86.00	0	0.00	83.20	1	7,631	0.01%
2021/12/06	1	84.80	0	0.00	85.30	1	7,499	0.01%
2021/12/03	2	83.55	5	83.50	84.00	-3	7,390	-0.04%
2021/12/02	4.3	82.74	3	82.57	80.70	1.3	7,226	0.02%
2021/12/01	1.3	83.25	17	84.24	83.70	-15.7	7,119	-0.22%
2021/11/30	4	84.25	3	83.73	79.50	1	6,996	0.01%
2021/11/29	8	78.65	6	79.08	78.80	2	6,863	0.03%
2021/11/26	6	81.85	0	0.00	83.20	6	6,723	0.09%
2021/11/25	8	84.68	1	86.00	82.30	7	6,645	0.11%
2021/11/24	9	83.73	3	84.03	84.00	6	6,520	0.09%
2021/11/23	10	85.99	0	0.00	82.40	10	6,430	0.16%
2021/11/22	3	89.27	1	89.90	88.40	2	6,231	0.03%
2021/11/19	11	89.98	9.1	91.02	90.50	1.9	6,131	0.03%
2021/11/18	8	89.89	9	90.84	89.10	-1	5,853	-0.02%
2021/11/17	27	89.16	6	91.72	89.90	21	5,612	0.37%
2021/11/16	38	91.47	16.1	88.66	86.40	21.9	5,198	0.42%
2021/11/15	8.2	87.71	12.1	89.77	90.90	-3.9	4,581	-0.09%
2021/11/12	21.1	78.26	72	81.68	82.70	-50.9	4,257	-1.20%
2021/11/11	13	78.00	11	77.07	75.20	2	3,776	0.05%
2021/11/10	41	72.73	38.7	73.12	75.10	2.3	2,982	0.08%
2021/11/09	34.2	67.47	3	67.83	68.30	31.2	2,745	1.13%
2021/11/08	0.5	67.20	0	0.00	68.00	0.5	2,639	0.02%
2021/11/05	60	67.33	0	0.00	67.60	60	2,524	2.38%
2021/11/04	0.5	66.10	0.2	67.20	66.40	0.3	2,414	0.01%
2021/11/03	2.2	68.25	15.5	67.01	67.50	-13.3	2,274	-0.59%
2021/11/02	6.8	64.84	3.3	65.67	66.00	3.5	1,957	0.18%
2021/11/01	3	61.53	3	61.83	63.10	0	1,598	0.00%
2021/10/29	0	0.00	1	58.10	57.40	-1	1,339	-0.07%
2021/10/28	0	0.00	1	55.50	55.10	-1	1,275	-0.08%
2021/10/27	0	0.00	10	54.60	54.80	-10	1,276	-0.78%
2021/10/26	0	0.00	4	55.43	55.10	-4	1,303	-0.31%
2021/10/25	0	0.00	1	58.00	56.20	-1	1,257	-0.08%
2021/10/22	31.2	58.41	10	59.37	58.20	21.2	1,205	1.76%
2021/10/12	5	53.80	0	0.00	54.40	5	857	0.58%
2021/10/07	5	53.80	0	0.00	53.70	5	871	0.57%
2021/10/06	5	54.00	0	0.00	53.60	5	888	0.56%
2021/10/05	5	53.20	0	0.00	53.90	5	895	0.56%
2021/09/27	0.3	55.09	0	0.00	55.30	0.3	940	0.04%
2021/09/14	0	0.00	1	54.40	53.90	-1	1,008	-0.10%
2021/09/09	0	0.00	1	52.80	52.70	-1	1,084	-0.09%
2021/09/07	1	53.60	0	0.00	54.10	1	1,108	0.09%
2021/09/06	1	54.50	0	0.00	54.50	1	1,140	0.09%
2021/09/03	1	54.70	0	0.00	54.70	1	1,199	0.08%
2021/09/02	1	54.90	0	0.00	54.90	1	1,261	0.08%
2021/09/01	1	54.80	0	0.00	55.30	1	1,339	0.07%
2021/08/30	1	54.80	0	0.00	54.90	1	1,549	0.06%
2021/08/25	0	0.00	1	55.20	55.30	-1	1,721	-0.06%
2021/08/23	0	0.00	10	54.10	54.30	-10	1,743	-0.57%
2021/08/18	1	53.90	0	0.00	54.10	1	1,733	0.06%
2021/08/17	0	0.00	3	54.33	54.20	-3	1,754	-0.17%
2021/08/16	2	53.70	0	0.00	53.80	2	1,756	0.11%
2021/08/04	20	54.50	0	0.00	54.30	20	1,922	1.04%
2021/08/03	30	54.50	1	54.50	54.60	29	1,949	1.49%
2021/07/30	20	54.50	1	54.60	55.10	19	1,962	0.97%
2021/07/28	1	60.50	1	60.60	60.50	0	1,893	0.00%
2021/07/27	1	62.70	1	62.60	61.90	0	1,948	0.00%
2021/07/22	0	0.00	1	61.30	61.00	-1	2,029	-0.05%
2021/07/20	0	60.80	0	0.00	60.80	0	2,087	0.00%
2021/07/16	2	61.70	1	61.30	61.70	1	2,237	0.04%
2021/07/14	2	60.70	0	0.00	60.10	2	2,307	0.09%
2021/07/12	10	59.80	0	0.00	59.60	10	2,440	0.41%
2021/07/09	0	59.90	0	0.00	59.60	0	2,461	0.00%
2021/07/07	3	59.83	1	59.70	59.60	2	2,652	0.08%
2021/06/30	0	60.50	0	0.00	61.30	0	2,929	0.00%
2021/06/29	0	60.00	1	59.60	60.20	-1	2,967	-0.03%
2021/06/24	0	60.60	0	0.00	60.60	0	3,189	0.00%
2021/06/22	0	0.00	20	60.68	60.40	-20	3,334	-0.60%
2021/06/15	0	61.70	0	0.00	61.70	0	3,571	0.00%
2021/06/11	9	63.30	0	0.00	62.00	9	3,979	0.23%
2021/06/10	0	0.00	1	64.40	64.60	-1	4,105	-0.02%
2021/06/08	3	64.23	6	63.73	63.10	-3	4,059	-0.07%
2021/06/07	60	62.05	0	0.00	62.50	60	3,957	1.52%
2021/06/04	5	62.38	4	62.73	61.60	1	3,917	0.03%
2021/06/03	10	60.00	0	0.00	60.00	10	3,850	0.26%
2021/06/01	0	0.00	4	58.10	58.30	-4	3,854	-0.10%
2021/05/31	1	57.50	0	0.00	57.50	1	3,882	0.03%
2021/05/28	10	57.90	10	57.70	57.70	0	3,963	0.00%
2021/05/27	4	57.55	0	0.00	58.20	4	4,074	0.10%
2021/05/21	0	0.00	1	56.30	56.10	-1	4,708	-0.02%
2021/05/18	2	54.80	4	55.80	56.20	-2	5,599	-0.04%
2021/05/17	2	53.00	0	0.00	53.00	2	6,002	0.03%
2021/05/13	21	52.83	0	0.00	55.20	21	6,220	0.34%
2021/05/12	50	54.05	0	0.00	54.40	50	6,498	0.77%
2021/05/10	0	0.00	0.7	59.40	59.90	-0.7	6,531	-0.01%
2021/05/06	0	0.00	2	58.80	59.30	-2	6,556	-0.03%
2021/05/05	10	59.60	0.2	58.80	58.80	9.8	6,574	0.15%
2021/04/29	11	61.31	0	0.00	61.30	11	6,599	0.17%
2021/04/28	2	61.90	0	0.00	61.70	2	6,830	0.03%
2021/04/26	0	0.00	3	60.80	61.30	-3	6,834	-0.04%
2021/04/23	0	0.00	1	60.00	60.00	-1	6,828	-0.01%
2021/04/22	2	59.00	0	0.00	59.00	2	6,823	0.03%
2021/04/19	1	62.90	6	62.83	62.70	-5	6,709	-0.07%
2021/04/14	1	58.00	1	58.90	58.00	0	6,661	0.00%
2021/04/13	6	59.00	2	60.20	58.50	4	6,655	0.06%
2021/04/12	0	0.00	2	58.90	59.00	-2	6,617	-0.03%
2021/04/08	3	59.50	12	59.55	59.50	-9	6,822	-0.13%
2021/04/07	8	58.51	8	58.80	58.60	0	7,092	0.00%
2021/04/06	0	0.00	0.6	57.80	58.10	-0.6	7,458	-0.01%
2021/04/01	6	57.07	5	57.08	56.90	1	7,453	0.01%
2021/03/31	0	0.00	1	57.00	57.00	-1	7,415	-0.01%
2021/03/30	3	55.80	3	56.20	56.60	0	7,337	0.00%
2021/03/29	0	0.00	13	55.93	55.90	-13	7,253	-0.18%
2021/03/26	3	54.63	0	0.00	54.70	3	7,163	0.04%
2021/03/25	2	55.70	0	0.00	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	2	54.80	1	55.10	54.70	1	7,012	0.01%
2021/03/19	2	54.20	0	0.00	54.30	2	6,920	0.03%
2021/03/18	12	54.63	1.1	55.26	54.60	10.9	6,857	0.16%
2021/03/17	7.1	55.27	11	54.70	54.80	-3.9	6,764	-0.06%
2021/03/16	8	53.85	0	0.00	54.00	8	6,354	0.13%
2021/03/15	0	0.00	8	48.20	49.10	-8	6,194	-0.13%
2021/03/12	2	48.08	2	47.80	48.15	0	6,172	0.00%
2021/03/11	1	48.20	0	0.00	48.15	1	6,198	0.02%
2021/03/03	0	0.00	10	48.28	48.35	-10	6,161	-0.16%
2021/03/02	3	48.55	0	0.00	48.50	3	6,083	0.05%
2021/02/26	0	0.00	23	48.00	48.00	-23	5,980	-0.38%
2021/02/25	0	0.00	10	47.30	46.80	-10	5,904	-0.17%
2021/02/24	33	46.84	2	46.80	46.50	31	5,856	0.53%
2021/02/23	41	49.27	1	49.30	49.15	40	5,635	0.71%
2021/02/22	0	0.00	23	50.87	51.20	-23	5,412	-0.42%
2021/02/19	32	49.12	18	48.59	49.00	14	5,121	0.27%
2021/02/18	53	49.39	14	50.82	50.50	39	4,901	0.80%
2021/02/17	20	45.77	53	46.32	47.30	-33	4,545	-0.73%
2021/02/05	35	42.84	133	42.83	43.00	-98	4,146	-2.36%	大賣/
2021/02/04	9	42.14	1	42.15	42.50	8	3,994	0.20%
2021/02/03	187	41.65	25	42.33	41.30	162	3,872	4.18%	大買/鉅額交易
2021/02/02	20	40.30	0	0.00	40.25	20	3,571	0.56%
2021/02/01	20	38.65	0	0.00	39.70	20	3,488	0.57%
2021/01/29	70	39.41	0	0.00	38.65	70	3,457	2.02%
2021/01/28	100	40.03	1	39.70	39.60	99	3,450	2.87%
2021/01/27	200	40.07	1	40.30	39.95	199	3,433	5.80%	大買/鉅額交易
2021/01/25	50	39.95	0	0.00	40.10	50	3,363	1.49%
2021/01/22	250	39.70	0	0.00	39.45	250	3,313	7.54%	大買/鉅額交易
2021/01/21	3	40.27	5	40.09	39.60	-2	3,266	-0.06%
2021/01/20	0	0.00	2	39.05	39.00	-2	3,038	-0.07%
2021/01/18	0	0.00	2	38.05	37.85	-2	3,062	-0.07%
2021/01/14	0	0.00	8	39.20	39.30	-8	3,006	-0.27%
2021/01/13	2	38.50	0	0.00	38.35	2	2,981	0.07%
2021/01/12	0	0.00	12	38.50	38.20	-12	2,958	-0.41%
2021/01/11	8	39.00	0	0.00	39.20	8	2,924	0.27%
2021/01/05	0	0.00	56	39.80	39.80	-56	2,753	-2.03%
2021/01/04	10	40.30	0	0.00	40.40	10	2,681	0.37%
2020/12/31	25	41.28	102	41.22	40.55	-77	2,615	-2.94%	大賣/
2020/12/30	122	40.65	16	40.83	40.95	106	2,367	4.48%	大買/鉅額交易
2020/12/29	86	38.39	88	39.64	40.20	-2	2,034	-0.10%
2020/12/25	0	0.00	15	35.75	35.85	-15	1,539	-0.97%
2020/12/17	3	36.25	0	0.00	36.00	3	1,527	0.20%
2020/12/14	2	35.60	0	0.00	35.85	2	1,505	0.13%
2020/12/10	0	0.00	2	35.95	36.05	-2	1,498	-0.13%
2020/12/08	0	0.00	2	36.80	36.35	-2	1,475	-0.14%
2020/12/07	0	0.00	0	36.85	36.80	0	1,451	0.00%
2020/12/04	1	36.35	4	36.23	36.50	-3	1,406	-0.21%
2020/12/03	0	0.00	0	35.90	36.05	0	1,380	0.00%
2020/12/02	1	36.00	1	35.80	35.90	0	1,364	0.00%
2020/11/30	1	35.60	0	0.00	35.10	1	1,455	0.07%
2020/11/27	2	35.11	0	0.00	35.40	2	1,435	0.14%
2020/11/26	1	34.95	0	0.00	35.10	1	1,427	0.07%
2020/11/25	2	35.00	0	0.00	34.85	2	1,466	0.14%
2020/11/24	10	35.00	0	0.00	35.00	10	1,506	0.66%
2020/11/23	7	35.30	2	35.15	35.30	5	1,517	0.33%
2020/11/20	1	34.60	0	0.00	34.95	1	1,575	0.06%
2020/11/16	0	0.00	3	35.10	34.70	-3	1,637	-0.18%
2020/11/10	5	34.54	0	0.00	34.50	5	1,716	0.29%
2020/11/09	0	0.00	3	35.05	34.80	-3	1,712	-0.18%
2020/11/04	3	34.60	2	34.50	34.60	1	1,700	0.06%
2020/11/03	0.5	34.22	0	0.00	34.00	0.5	1,696	0.03%
2020/10/29	2	34.50	0	0.00	34.70	2	1,742	0.11%
2020/10/28	10	34.35	0	0.00	34.75	10	1,773	0.56%
2020/10/15	20	34.10	0	0.00	33.80	20	1,943	1.03%
2020/10/13	0	0.00	15	33.65	34.35	-15	1,958	-0.77%
2020/10/12	20	33.35	0	0.00	33.15	20	1,953	1.02%
2020/10/07	10	33.55	0	0.00	33.70	10	2,000	0.50%
2020/10/06	20	33.60	0	0.00	33.70	20	2,083	0.96%
2020/10/05	10	33.45	12	33.35	33.50	-2	2,094	-0.10%
2020/09/24	1	33.55	0	0.00	33.50	1	2,195	0.05%
2020/09/21	4	35.00	0	0.00	34.75	4	2,229	0.18%
2020/09/18	0	0.00	3	35.35	35.25	-3	2,221	-0.14%
2020/09/17	6	35.25	0	0.00	35.15	6	2,214	0.27%
2020/09/16	6	34.98	0	0.00	34.85	6	2,213	0.27%
2020/09/14	0	0.00	1	34.65	35.00	-1	2,210	-0.05%
2020/09/11	2	34.53	5	35.20	34.50	-3	2,205	-0.14%
2020/09/10	3	35.25	0	0.00	35.05	3	2,186	0.14%
2020/09/07	3	36.15	1	36.40	35.85	2	2,165	0.09%
2020/09/04	1	36.00	0	0.00	36.05	1	2,162	0.05%
2020/09/03	6	36.70	3	37.05	36.55	3	2,150	0.14%
2020/08/31	3	36.35	10.2	36.30	35.05	-7.2	2,027	-0.36%
2020/08/28	6	37.16	7	37.01	36.50	-1	1,994	-0.05%
2020/08/27	6	36.20	0	0.00	36.75	6	1,947	0.31%
2020/08/26	5	36.80	6	36.80	36.75	-1	1,905	-0.05%
2020/08/25	0.1	36.25	0	0.00	36.40	0.1	1,813	0.01%
2020/08/21	1	34.30	0	0.00	34.90	1	1,763	0.06%
2020/08/20	5	34.45	6	34.34	33.50	-1	1,748	-0.06%
2020/08/18	11	35.74	4	35.44	35.60	7	1,687	0.41%
2020/08/17	11	36.62	3	36.40	35.95	8	1,665	0.48%
2020/08/14	3	35.80	5	35.98	36.05	-2	1,618	-0.12%
2020/08/13	0	0.00	6	35.35	35.10	-6	1,580	-0.38%
2020/08/12	3	34.45	0	0.00	34.70	3	1,576	0.19%
2020/08/11	3	35.05	0	0.00	34.95	3	1,570	0.19%
2020/08/07	3	35.60	0	0.00	35.50	3	1,559	0.19%
2020/08/06	0	0.00	3	36.25	35.85	-3	1,555	-0.19%
2020/08/05	3	35.25	0	0.00	35.55	3	1,525	0.20%
2020/08/03	0	0.00	1	36.00	35.70	-1	1,485	-0.07%
2020/07/31	3.1	34.63	4	35.79	35.55	-0.9	1,446	-0.06%
2020/07/30	3	34.38	0	0.00	34.70	3	1,360	0.22%
2020/07/28	0	0.00	10.2	31.30	31.20	-10.2	1,151	-0.89%
2020/07/20	0	0.00	1	31.40	31.45	-1	1,254	-0.08%
2020/07/13	1.2	34.63	0	0.00	35.30	1.2	1,207	0.10%
2020/07/08	0	0.00	3	34.00	34.15	-3	1,164	-0.26%
2020/07/03	1	33.20	0	0.00	34.15	1	1,138	0.09%
2020/07/02	2	33.20	0	0.00	33.20	2	1,120	0.18%
2020/06/23	3	32.05	0	0.00	32.05	3	1,110	0.27%
2020/06/12	0	0.00	15	31.25	31.70	-15	1,178	-1.27%
2020/06/11	0	0.00	2	32.25	32.10	-2	1,188	-0.17%
2020/06/04	0	0.00	3	31.85	31.95	-3	1,259	-0.24%
2020/06/01	0	0.00	6	31.45	31.70	-6	1,254	-0.48%
2020/05/14	1	31.10	1	31.20	31.00	0	1,285	0.00%
2020/05/04	8	31.33	0	0.00	31.20	8	1,253	0.64%
2020/04/30	1	32.30	0	0.00	32.00	1	1,244	0.08%
2020/04/29	2	32.05	0	0.00	32.30	2	1,221	0.16%
2020/04/24	1	32.35	0	0.00	31.95	1	1,213	0.08%
2020/04/06	0	0.00	1	28.45	28.65	-1	1,029	-0.10%
2020/03/31	1	28.15	0	0.00	28.10	1	1,010	0.10%
2020/03/27	1	28.55	0	0.00	28.55	1	995	0.10%
2020/03/19	0	26.80	0	0.00	26.45	0	947	0.00%
2020/03/18	1	29.40	0	0.00	29.20	1	929	0.11%
2020/03/13	5	29.05	0	0.00	30.00	5	883	0.57%
2020/03/12	12	31.59	0	0.00	31.55	12	830	1.45%
2020/03/11	1	34.50	0	0.00	34.20	1	798	0.13%
2020/02/10	0	0.00	3	35.60	35.45	-3	834	-0.36%
2020/02/05	1	35.60	0	0.00	35.50	1	878	0.11%
2020/01/31	3	36.75	2	35.10	36.60	1	1,005	0.10%
2020/01/17	0	0.00	2	38.45	38.50	-2	955	-0.21%
2019/12/27	1	38.95	0	0.00	39.00	1	1,057	0.09%
2019/12/11	2	39.30	0	0.00	39.40	2	1,136	0.18%
2019/12/05	0	0.00	1	40.10	40.10	-1	1,147	-0.09%
2019/11/05	0	0.00	1	39.05	39.00	-1	1,179	-0.08%
2019/11/04	2	39.20	0	0.00	38.95	2	1,184	0.17%
2019/10/23	1	37.20	0	0.00	37.20	1	1,187	0.08%
2019/10/01	2	37.60	0	0.00	37.50	2	1,487	0.13%
2019/09/25	1	38.00	0	0.00	37.85	1	1,511	0.07%
2019/09/18	1	38.15	0	0.00	37.80	1	1,575	0.06%
2019/09/17	1	38.20	1	38.30	38.10	0	1,570	0.00%
2019/09/11	2	38.45	0	0.00	38.55	2	1,607	0.12%
2019/09/06	1	38.70	0	0.00	38.80	1	1,669	0.06%
2019/08/29	1	37.60	0	0.00	37.55	1	1,663	0.06%
2019/08/16	0	0.00	2	37.90	38.00	-2	1,892	-0.11%
2019/08/15	2	37.53	0	0.00	37.55	2	1,913	0.10%
2019/07/23	0	0.00	11	41.35	41.25	-11	2,455	-0.45%
2019/07/19	1	41.70	0	0.00	41.80	1	2,469	0.04%
2019/07/15	0	0.00	9	47.10	47.00	-9	2,491	-0.36%
2019/07/11	0	0.00	15	46.20	46.30	-15	2,490	-0.60%
2019/07/05	0	0.00	4	45.29	45.80	-4	2,465	-0.16%
2019/07/02	2	44.63	0	0.00	44.75	2	2,509	0.08%
2019/07/01	2	43.90	3	43.85	44.25	-1	2,538	-0.04%
2019/06/28	1	43.50	0	0.00	43.40	1	2,555	0.04%
2019/06/25	2	42.95	0	0.00	42.85	2	2,796	0.07%
2019/06/21	0	0.00	1	42.85	42.55	-1	2,959	-0.03%
2019/06/20	0	0.00	1	42.50	42.50	-1	2,955	-0.03%
2019/06/17	1	41.65	1	41.50	41.60	0	3,057	0.00%
2019/06/14	3	41.93	2	41.90	41.75	1	3,068	0.03%
2019/05/30	2	39.40	0	0.00	39.35	2	3,158	0.06%
2019/05/29	10	39.30	0	0.00	39.00	10	3,190	0.31%
2019/05/28	10	40.15	0	0.00	39.80	10	3,162	0.32%
2019/05/27	10	39.95	0	0.00	40.10	10	3,174	0.32%
2019/05/20	2	38.80	0	0.00	38.80	2	3,191	0.06%
2019/05/13	1	39.40	2	39.25	39.30	-1	3,278	-0.03%
2019/05/10	1	40.20	0	0.00	40.20	1	3,308	0.03%
2019/05/09	0	0.00	1	41.85	40.75	-1	3,420	-0.03%
2019/05/08	1	42.05	0	0.00	42.15	1	3,415	0.03%
2019/05/07	3	43.15	0	0.00	42.95	3	3,407	0.09%
2019/05/06	3	43.00	0	0.00	43.00	3	3,382	0.09%
2019/04/30	2	47.90	0	0.00	47.90	2	3,227	0.06%
2019/04/15	0	0.00	10	48.50	48.35	-10	3,088	-0.32%
2019/04/12	0	0.00	1	48.15	48.05	-1	3,106	-0.03%
2019/04/11	1	48.90	0	0.00	48.55	1	3,092	0.03%
2019/04/09	1	49.70	0	0.00	49.70	1	3,014	0.03%
2019/04/01	5	49.05	5	48.70	48.50	0	2,871	0.00%
2019/03/29	10	48.45	15	48.47	48.60	-5	2,832	-0.18%
2019/03/28	11	49.66	4	48.80	48.60	7	2,799	0.25%
2019/03/27	0	0.00	1	47.80	48.50	-1	2,639	-0.04%
2019/03/26	13	47.83	3	47.35	47.50	10	2,626	0.38%
2019/03/25	1	46.30	1	46.20	46.10	0	2,540	0.00%
2019/03/22	8	46.73	6	46.25	46.85	2	2,536	0.08%
2019/03/21	9	47.46	5	47.20	47.20	4	2,525	0.16%
2019/03/20	4	46.83	2	47.00	47.20	2	2,527	0.08%
2019/03/18	0	0.00	1	45.60	45.90	-1	2,524	-0.04%
2019/03/15	0	0.00	20	45.90	45.90	-20	2,543	-0.79%
2019/03/14	2	46.18	0	0.00	46.50	2	2,588	0.08%
2019/02/25	13	47.35	11	47.07	46.85	2	2,635	0.08%
2019/02/22	0	0.00	2	46.83	47.50	-2	2,600	-0.08%
2019/02/21	2	46.55	0	0.00	46.80	2	2,562	0.08%
2019/02/18	1	45.45	0	0.00	45.35	1	2,453	0.04%
2019/02/15	0	0.00	1	45.50	45.80	-1	2,454	-0.04%
2019/02/12	0	0.00	1	45.85	45.30	-1	2,364	-0.04%
2019/02/11	10	45.70	0	0.00	45.70	10	2,291	0.44%
2019/01/30	10	45.30	2	44.58	45.50	8	2,228	0.36%
2019/01/24	2	43.40	0	0.00	42.70	2	2,083	0.10%
2019/01/23	1	42.10	1	43.00	43.00	0	2,092	0.00%
2019/01/22	3	42.15	3	41.50	41.60	0	2,078	0.00%
2019/01/21	0	0.00	2	41.23	41.50	-2	2,039	-0.10%
2018/12/27	1	38.60	0	0.00	38.30	1	2,113	0.05%
2018/12/20	0	0.00	2	37.95	37.60	-2	2,240	-0.09%
2018/12/18	2	39.58	1	39.60	39.30	1	2,254	0.04%
2018/12/17	1	40.40	1	40.60	40.15	0	2,288	0.00%
2018/12/13	1	40.95	0	0.00	41.10	1	2,323	0.04%
2018/12/12	0	0.00	2	41.60	41.85	-2	2,411	-0.08%
2018/12/11	2	40.55	0	0.00	40.20	2	2,521	0.08%
2018/12/10	1	41.20	2	42.48	41.25	-1	2,549	-0.04%
2018/12/07	1	41.85	1	43.25	43.10	0	2,552	0.00%
2018/12/06	0	0.00	5	40.75	40.90	-5	2,542	-0.20%
2018/12/05	3	40.10	8	40.40	40.15	-5	2,631	-0.19%
2018/12/04	7	41.64	2	41.60	41.20	5	2,664	0.19%
2018/12/03	5	41.60	0	0.00	42.00	5	2,716	0.18%
2018/11/28	2	39.78	1	39.75	39.60	1	2,934	0.03%
2018/11/27	1	39.60	0	0.00	39.50	1	2,960	0.03%
2018/11/19	2	41.10	0	0.00	41.05	2	3,885	0.05%
2018/11/14	0	0.00	2	40.73	40.40	-2	4,002	-0.05%
2018/11/12	4	41.81	3	41.13	41.00	1	4,013	0.02%
2018/11/05	2	43.40	0	0.00	43.40	2	4,150	0.05%
2018/11/02	0	0.00	2	44.23	44.00	-2	4,180	-0.05%
2018/11/01	0	0.00	2	42.15	43.00	-2	4,212	-0.05%
2018/10/31	2	43.45	0	0.00	42.50	2	4,270	0.05%
2018/10/26	1	44.90	1	45.45	46.00	0	4,502	0.00%
2018/10/25	1	44.45	3	44.53	44.40	-2	4,589	-0.04%
2018/10/22	1	48.35	1	48.35	49.50	0	4,816	0.00%
2018/10/18	0	0.00	1	46.90	46.55	-1	5,040	-0.02%
2018/10/12	1	45.85	1	47.00	47.00	0	5,025	0.00%
2018/10/11	0	0.00	2	46.98	46.40	-2	5,007	-0.04%
2018/10/09	0	0.00	2	49.55	50.20	-2	4,960	-0.04%
2018/10/08	0	0.00	9	49.12	49.10	-9	4,942	-0.18%
2018/10/02	0	0.00	5	52.90	52.80	-5	4,960	-0.10%
2018/10/01	4	55.40	0	0.00	53.80	4	4,955	0.08%
2018/09/21	3	54.63	1	54.70	54.00	2	4,770	0.04%
2018/09/19	1	55.70	0	0.00	56.50	1	4,701	0.02%
2018/09/18	2	56.80	1	57.10	55.30	1	4,714	0.02%
2018/09/17	2	55.30	1	56.40	56.30	1	4,603	0.02%
2018/09/13	1	54.40	0	0.00	54.00	1	4,422	0.02%
2018/09/12	3	54.50	0	0.00	55.50	3	4,369	0.07%
2018/09/06	4	54.73	4	54.23	53.50	0	4,068	0.00%
2018/09/04	1	58.20	1	58.60	58.20	0	3,923	0.00%
2018/08/31	1	56.50	0	0.00	57.70	1	3,706	0.03%
2018/08/30	14	57.50	15	56.71	57.80	-1	3,653	-0.03%
2018/08/29	7	54.29	6	54.63	55.10	1	3,366	0.03%
2018/08/28	4	53.80	4	53.58	55.00	0	3,174	0.00%
2018/08/23	0	0.00	2	50.10	50.30	-2	2,884	-0.07%
2018/08/22	2	50.40	0	0.00	50.50	2	2,855	0.07%
2018/08/20	0	0.00	2	48.00	48.00	-2	2,757	-0.07%
2018/08/15	1	50.50	1	50.80	50.80	0	2,674	0.00%
2018/08/09	0	0.00	0.8	50.60	50.90	-0.8	2,488	-0.03%
2018/08/07	0	0.00	1	49.95	51.00	-1	2,374	-0.04%
2018/08/06	1	48.80	0	0.00	48.70	1	2,275	0.04%
2018/08/03	1	50.40	0	0.00	50.50	1	2,205	0.05%
2018/08/02	2	50.90	2	50.00	50.00	0	2,130	0.00%
2018/08/01	0	0.00	1	48.15	48.80	-1	1,961	-0.05%
2018/07/31	2	47.15	1	47.40	47.60	1	1,887	0.05%
2018/07/27	1	46.50	1	46.90	47.00	0	1,751	0.00%
2018/07/24	0	0.00	1	41.25	41.45	-1	1,425	-0.07%
2018/07/23	1	40.75	0	0.00	40.80	1	1,457	0.07%
2018/07/18	0	0.00	2	40.35	40.20	-2	1,500	-0.13%
2018/07/17	2	41.23	0	0.00	40.50	2	1,513	0.13%
2018/07/16	0	0.00	2	40.85	41.00	-2	1,529	-0.13%
2018/07/12	1	39.25	0	0.00	40.20	1	1,593	0.06%
2018/07/03	0	0.00	4	41.50	41.75	-4	1,623	-0.25%
2018/07/02	4	42.38	3	42.25	42.20	1	1,620	0.06%
2018/06/27	3	42.40	0	0.00	42.65	3	1,575	0.19%
2018/06/12	0	0.00	4	42.25	42.75	-4	1,611	-0.25%
2018/06/11	0	0.00	2	43.15	43.05	-2	1,625	-0.12%
2018/06/07	5	43.20	0	0.00	42.80	5	1,721	0.29%
2018/05/28	0.3	40.05	0	0.00	40.10	0.3	2,075	0.01%
2018/05/24	0.5	39.60	0	0.00	39.65	0.5	2,387	0.02%
2018/05/23	0	38.85	0	0.00	38.85	0	2,426	0.00%
2018/05/21	0	0.00	1	39.15	39.10	-1	2,543	-0.04%
2018/05/18	0.4	38.80	0	0.00	38.80	0.4	2,621	0.02%
2018/05/16	1	39.05	0	0.00	38.70	1	2,835	0.04%
2018/05/15	0	0.00	3	38.70	38.90	-3	2,989	-0.10%
2018/05/09	1	37.65	1	37.65	37.65	0	3,787	0.00%
2018/05/08	1	38.10	0	0.00	38.05	1	3,966	0.03%
2018/04/27	1	39.45	1	39.50	39.60	0	3,984	0.00%
2018/04/25	0	0.00	3	43.08	43.45	-3	3,972	-0.08%
2018/04/24	0	0.00	0.1	42.90	42.85	-0.1	3,977	0.00%
2018/04/23	1	44.25	0	0.00	43.30	1	3,971	0.03%
2018/04/18	1	45.10	0	0.00	45.35	1	3,892	0.03%
2018/04/16	0	0.00	1	44.50	44.30	-1	3,842	-0.03%
2018/04/13	1	45.30	2	45.25	44.60	-1	3,838	-0.03%
2018/04/12	2	44.38	1	45.30	45.40	1	3,798	0.03%
2018/04/09	1	44.05	0	0.00	43.25	1	3,728	0.03%
2018/03/29	4	43.55	0	0.00	43.30	4	3,693	0.11%
2018/03/22	1	43.55	0	0.00	43.50	1	3,600	0.03%
2018/03/16	1	44.70	0	0.00	45.75	1	3,554	0.03%
2018/03/14	2	45.05	0	0.00	45.05	2	3,476	0.06%
2018/03/12	0	0.00	1	43.55	43.55	-1	3,354	-0.03%
2018/03/07	0	0.00	2	45.78	45.95	-2	3,155	-0.06%
2018/03/05	15	43.15	17	43.10	43.50	-2	2,986	-0.07%
2018/03/02	3	43.20	0	0.00	42.85	3	2,944	0.10%
2018/02/27	1	45.55	1	44.95	44.85	0	2,831	0.00%
2018/02/26	16	44.51	9	44.60	45.00	7	2,694	0.26%
2018/02/23	0	0.00	3	42.88	42.55	-3	2,495	-0.12%
2018/02/22	3	42.90	0	0.00	42.20	3	2,445	0.12%
2018/02/08	0	0.00	1	41.70	42.35	-1	2,122	-0.05%
2018/02/07	0	0.00	2	42.28	41.35	-2	2,024	-0.10%
2018/02/06	1	39.65	0	0.00	40.50	1	1,883	0.05%
2018/02/05	7	42.39	7	43.60	43.70	0	1,626	0.00%
2018/02/02	0	0.00	1	40.65	41.90	-1	1,332	-0.08%
2018/02/01	0	0.00	5	38.85	38.90	-5	1,128	-0.44%
2018/01/31	0	0.00	2	38.50	38.30	-2	1,051	-0.19%
2018/01/26	0	0.00	1	36.05	36.20	-1	798	-0.13%
2018/01/23	4	35.94	0	0.00	35.90	4	823	0.49%
2018/01/19	0	0.00	2	36.30	36.00	-2	825	-0.24%
2018/01/15	2	35.40	0	0.00	35.20	2	761	0.26%
2018/01/10	0	0.00	2	34.90	34.90	-2	741	-0.27%
2018/01/02	2	34.50	0	0.00	34.50	2	772	0.26%