中光電 (5371)-第一金-台南券商分點個股進出

台股 » 個股 » 中光電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中光電

(5371)

可現股當沖

股價
93.9
漲跌
▼0.3
漲幅
-0.32%
成交量
9,729張
產業
上櫃光電類股
495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－第一金-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	7	95.97	0	0.00	93.90	7	7,048	0.10%
2024/05/02	17	96.03	4	95.90	94.20	13	6,895	0.19%
2024/04/30	9	102.17	7.2	103.02	103.00	1.9	6,556	0.03%
2024/04/26	6	97.40	5	95.38	95.50	1	5,957	0.02%
2024/04/25	1	94.20	6.3	93.93	92.10	-5.3	5,774	-0.09%
2024/04/24	7.3	94.05	10	94.03	94.70	-2.7	5,674	-0.05%
2024/04/23	4	90.85	8	89.74	90.50	-4	5,491	-0.07%
2024/04/22	12.2	89.69	3	89.40	87.30	9.2	5,377	0.17%
2024/04/19	8	95.10	4	95.10	95.70	4	5,192	0.08%
2024/04/18	3	99.90	6	100.25	100.50	-3	4,915	-0.06%
2024/04/17	26	100.60	22	98.74	98.00	4	4,737	0.08%
2024/04/16	53	105.52	50	99.71	96.80	3	4,392	0.07%
2024/04/15	9.5	104.69	14	105.82	107.50	-4.5	3,770	-0.12%
2024/04/12	6	99.48	15	99.49	98.10	-9	3,413	-0.26%
2024/04/11	20	101.84	31	100.59	98.20	-11	3,313	-0.33%
2024/04/10	27	98.00	55	97.20	99.70	-28	3,074	-0.91%
2024/04/09	6.3	93.51	9	93.11	92.60	-2.7	2,603	-0.10%
2024/04/08	14.5	93.53	24	93.04	93.50	-9.5	2,450	-0.39%
2024/04/03	11	90.70	12.7	91.13	92.30	-1.7	2,261	-0.07%
2024/04/02	28	86.49	29	86.21	87.80	-1	2,029	-0.05%
2024/04/01	9.1	85.25	17.1	85.40	86.70	-8.1	1,818	-0.44%
2024/03/29	12	79.96	9.1	81.44	80.40	2.9	1,573	0.18%
2024/03/28	4	77.60	3	76.13	78.20	1	1,401	0.07%
2024/03/27	8	77.19	9	77.73	76.40	-1	1,310	-0.08%
2024/03/26	4.2	76.36	14	76.23	74.90	-9.8	1,231	-0.80%
2024/03/22	1	74.40	1	73.00	73.80	0	1,201	0.00%
2024/03/21	1.7	74.00	1	74.20	73.80	0.7	1,218	0.06%
2024/03/20	1	74.10	13	75.33	73.70	-12	1,205	-1.00%
2024/03/18	0	0.00	1	71.80	72.50	-1	1,122	-0.09%
2024/03/15	0	0.00	1	72.00	71.10	-1	1,112	-0.09%
2024/03/14	2	70.70	0	0.00	70.50	2	1,093	0.18%
2024/03/12	1	71.00	0	0.00	71.00	1	1,096	0.09%
2024/03/07	1	70.49	3	70.90	69.80	-2	1,098	-0.18%
2024/03/06	4	71.93	0	0.00	71.60	4	1,083	0.37%
2024/02/29	2	71.20	0	0.00	71.00	2	1,094	0.18%
2024/02/27	1	71.30	0	0.00	71.00	1	1,093	0.09%
2024/02/16	0	0.00	1	73.30	73.30	-1	1,151	-0.09%
2024/01/29	0	0.00	1	73.30	72.60	-1	1,202	-0.08%
2024/01/23	0	0.00	0	71.90	71.60	0	1,275	0.00%
2024/01/19	1	71.90	0	0.00	72.00	1	1,292	0.08%
2024/01/17	1	71.90	0	0.00	71.00	1	1,307	0.08%
2024/01/16	1	72.80	0	0.00	73.80	1	1,298	0.08%
2024/01/15	0	0.00	1	73.90	73.80	-1	1,295	-0.08%
2024/01/11	0	0.00	4	72.90	72.60	-4	1,303	-0.31%
2024/01/09	1	72.20	0	0.00	72.50	1	1,321	0.08%
2024/01/05	0	0.00	1	73.30	73.40	-1	1,339	-0.07%
2024/01/04	0	0.00	4	72.82	72.50	-4	1,329	-0.30%
2024/01/03	1	71.80	0	0.00	71.40	1	1,331	0.08%
2023/12/29	2	71.60	0	0.00	71.50	2	1,340	0.15%
2023/12/28	0	0.00	5	72.54	72.50	-5	1,352	-0.37%
2023/12/26	0	0.00	1	71.30	71.00	-1	1,334	-0.07%
2023/12/22	1	70.90	0	0.00	70.80	1	1,338	0.07%
2023/12/21	1	69.30	5	70.86	70.70	-4	1,336	-0.30%
2023/12/20	5	69.20	1	70.40	69.80	4	1,317	0.30%
2023/12/19	8	69.16	0	0.00	68.60	8	1,311	0.61%
2023/12/18	7	71.07	0	0.00	70.70	7	1,288	0.54%
2023/12/14	0	0.00	2	73.50	73.70	-2	1,379	-0.14%
2023/12/08	0	0.00	0.3	71.30	71.30	-0.3	2,003	-0.02%
2023/12/06	4	71.45	0	0.00	71.40	4	2,178	0.18%
2023/12/05	1	72.60	0	0.00	72.50	1	2,240	0.04%
2023/11/30	3	72.27	1	73.30	71.50	2	2,490	0.08%
2023/11/29	1	73.30	0	0.00	73.50	1	2,502	0.04%
2023/11/28	0	73.50	0	0.00	73.70	0	2,530	0.00%
2023/11/24	1	72.80	0	0.00	72.90	1	2,802	0.04%
2023/11/20	0	0.00	2	73.20	73.70	-2	3,179	-0.06%
2023/11/17	1	72.00	0	0.00	71.80	1	3,340	0.03%
2023/11/16	0	0.00	0	72.00	72.20	0	3,367	0.00%
2023/11/13	1	70.80	2	70.70	70.90	-1	3,492	-0.03%
2023/11/10	1	71.20	0	0.00	71.00	1	3,540	0.03%
2023/11/09	0	0.00	12	71.43	71.60	-12	3,568	-0.34%
2023/11/08	0	0.00	1	72.50	72.00	-1	3,596	-0.03%
2023/11/06	7	71.10	0	0.00	70.90	7	3,717	0.19%
2023/11/02	0	0.00	2	72.60	72.50	-2	3,850	-0.05%
2023/11/01	1	72.20	0	0.00	72.50	1	4,028	0.02%
2023/10/31	11	73.97	0	74.70	73.00	11	4,254	0.26%
2023/10/20	0	0.00	1	73.60	73.90	-1	4,656	-0.02%
2023/10/19	1	73.70	4	73.15	73.70	-3	4,657	-0.06%
2023/10/18	1	72.50	0	0.00	72.40	1	4,669	0.02%
2023/10/17	0	0.00	1	74.00	73.50	-1	4,658	-0.02%
2023/10/16	3	74.53	1	74.50	74.60	2	4,685	0.04%
2023/10/13	2	76.90	0	0.00	76.40	2	4,739	0.04%
2023/10/12	1	76.90	0	0.00	77.10	1	4,764	0.02%
2023/10/03	0	0.00	1	79.10	78.10	-1	5,089	-0.02%
2023/09/28	1	76.10	0	0.00	76.80	1	5,109	0.02%
2023/09/27	0	0.00	2	77.95	77.70	-2	5,098	-0.04%
2023/09/22	2	79.20	3	78.83	79.40	-1	5,069	-0.02%
2023/09/21	2	79.70	0	0.00	79.70	2	5,054	0.04%
2023/09/20	1	81.99	0	0.00	81.30	1	5,044	0.02%
2023/09/19	1	85.30	1	83.40	83.30	0	5,024	0.00%
2023/09/18	25	84.55	34	84.28	84.20	-9	4,951	-0.18%
2023/09/15	2	79.30	6	81.62	80.30	-4	4,802	-0.08%
2023/09/14	4	83.73	2	83.60	83.40	2	4,636	0.04%
2023/09/13	46	84.40	34	84.76	84.20	12	4,574	0.26%
2023/09/12	11	82.66	12	83.28	83.10	-1	4,376	-0.02%
2023/09/11	2	82.19	1	81.20	80.50	1	4,310	0.02%
2023/09/08	3	83.20	5	83.76	83.60	-2	4,249	-0.05%
2023/09/07	1	82.70	11	83.49	82.70	-10	4,186	-0.24%
2023/09/06	0	0.00	2	81.15	82.30	-2	4,134	-0.05%
2023/09/05	11	80.12	10	80.70	80.60	1	4,061	0.03%
2023/09/04	0	0.00	2	80.20	79.20	-2	4,009	-0.05%
2023/09/01	2	79.25	1	78.90	79.20	1	3,973	0.03%
2023/08/31	0	0.00	1	79.00	79.00	-1	3,974	-0.03%
2023/08/30	7	81.06	7	80.06	78.70	0	3,947	0.00%
2023/08/29	2	78.55	3	78.70	79.50	-1	3,747	-0.03%
2023/08/28	1	78.30	2	77.35	77.10	-1	3,621	-0.03%
2023/08/25	3	76.07	0	0.00	76.80	3	3,589	0.08%
2023/08/24	4	77.27	4	77.95	76.90	0	3,563	0.00%
2023/08/23	6.5	78.09	2	77.70	78.40	4.5	3,451	0.13%
2023/08/21	0	0.00	35	75.35	76.20	-35	3,275	-1.07%
2023/08/17	10	75.83	2	76.55	76.90	8	3,283	0.24%
2023/08/16	24	75.63	2	75.10	76.50	22	3,255	0.68%
2023/08/15	1	74.60	10	75.40	74.60	-9	3,237	-0.28%
2023/08/14	0	73.72	2	73.95	74.30	-2	3,235	-0.06%
2023/08/11	2	76.25	1	75.00	75.00	1	3,223	0.03%
2023/08/10	5	74.66	5.1	74.68	76.10	-0.1	3,188	0.00%
2023/08/09	5	76.92	3	77.53	77.00	2	3,130	0.06%
2023/08/08	11	76.08	2	77.20	76.40	9	3,068	0.29%
2023/08/07	49	74.47	47	75.29	76.10	2	3,004	0.07%
2023/08/04	14	76.88	17	77.79	79.10	-3	2,844	-0.11%
2023/08/02	0	74.90	2	75.35	74.50	-2	2,665	-0.07%
2023/08/01	6.5	74.49	4	73.20	75.40	2.5	2,543	0.10%
2023/07/31	2	70.80	0	0.00	70.60	2	2,388	0.08%
2023/07/26	1	70.70	1	70.90	70.90	0	2,520	0.00%
2023/07/25	1	71.50	0	0.00	71.70	1	2,565	0.04%
2023/07/21	3	70.70	0	0.00	71.90	3	2,690	0.11%
2023/07/20	0.1	72.10	0	0.00	71.80	0.1	2,762	0.00%
2023/07/19	2	72.85	0	0.00	72.30	2	2,884	0.07%
2023/07/17	0	0.00	3	71.00	72.00	-3	2,923	-0.10%
2023/07/14	0	0.00	2	71.90	71.50	-2	2,985	-0.07%
2023/07/13	7	74.53	4	73.38	72.00	3	3,164	0.09%
2023/07/12	4	75.45	10	75.80	75.70	-6	3,491	-0.17%
2023/07/11	1	72.70	4	74.38	74.00	-3	3,512	-0.09%
2023/07/10	0	0.00	0	73.60	73.30	0	3,569	0.00%
2023/07/07	4	72.73	0	0.00	74.00	4	3,591	0.11%
2023/07/06	0	0.00	1	74.00	74.40	-1	3,576	-0.03%
2023/07/05	1	73.70	13	74.48	74.50	-12	3,547	-0.34%
2023/07/04	2	73.50	0	0.00	73.60	2	3,519	0.06%
2023/06/30	0	0.00	2	73.20	73.20	-2	3,521	-0.06%
2023/06/29	2	72.70	0	0.00	72.80	2	3,530	0.06%
2023/06/28	0	0.00	11	73.47	73.30	-11	3,535	-0.31%
2023/06/27	10	72.76	5	72.98	72.20	5	3,528	0.14%
2023/06/26	2	71.00	2	72.05	72.00	0	3,506	0.00%
2023/06/21	1	70.80	0	0.00	71.30	1	3,512	0.03%
2023/06/20	7	71.03	0	0.00	71.00	7	3,525	0.20%
2023/06/19	0	72.20	1	73.10	72.30	-1	3,571	-0.03%
2023/06/16	7	71.50	0	0.00	71.40	7	3,592	0.19%
2023/06/15	3	71.70	1	71.50	72.10	2	3,584	0.06%
2023/06/14	6	71.43	0	0.00	71.40	6	3,577	0.17%
2023/06/12	3	72.27	0	0.00	72.00	3	3,651	0.08%
2023/06/09	0	0.00	4	73.30	73.50	-4	3,653	-0.11%
2023/06/08	6	74.47	1	74.00	74.30	5	3,656	0.14%
2023/06/07	0	0.00	1	76.10	75.80	-1	3,661	-0.03%
2023/06/06	3	76.40	1	76.00	75.70	2	3,674	0.05%
2023/06/05	0	0.00	7.1	76.50	76.70	-7.1	3,661	-0.19%
2023/05/31	0	0.00	2	75.00	75.20	-2	3,679	-0.05%
2023/05/30	1	76.80	1	74.90	74.90	0	3,668	0.00%
2023/05/29	0	0.00	1	75.70	76.40	-1	3,654	-0.03%
2023/05/25	1	75.70	1	75.60	74.90	0	3,744	0.00%
2023/05/24	2	76.40	1.1	75.68	75.70	0.9	3,782	0.02%
2023/05/23	2	76.40	3	76.13	76.40	-1	3,821	-0.03%
2023/05/22	0	0.00	4.2	74.54	74.60	-4.2	3,807	-0.11%
2023/05/19	0	0.00	3	73.90	73.50	-3	3,839	-0.08%
2023/05/18	0	0.00	0	73.80	74.50	0	3,883	0.00%
2023/05/17	0	0.00	1	73.30	73.00	-1	3,888	-0.03%
2023/05/16	0	0.00	4	73.18	73.00	-4	3,888	-0.10%
2023/05/12	1	72.00	2	72.30	73.50	-1	3,922	-0.03%
2023/05/11	0	73.50	0	0.00	72.90	0	3,908	0.00%
2023/05/10	0	0.00	7	73.39	73.90	-7	3,922	-0.18%
2023/05/09	10	72.89	12	74.49	72.50	-2	3,903	-0.05%
2023/05/08	2	77.60	0	0.00	76.30	2	3,844	0.05%
2023/05/05	3	76.50	4.1	76.37	75.80	-1.1	3,849	-0.03%
2023/05/04	3	74.74	0	0.00	74.60	3	3,880	0.08%
2023/05/02	3	76.90	2	76.90	76.20	1	3,855	0.03%
2023/04/28	1.1	74.77	1	74.90	74.80	0.1	3,787	0.00%
2023/04/27	4	73.10	3	74.10	73.50	1	3,731	0.03%
2023/04/26	6	74.68	7	74.97	74.30	-1	3,670	-0.03%
2023/04/25	10	74.65	3.2	74.86	73.50	6.8	3,603	0.19%
2023/04/24	2	76.90	7	77.60	77.60	-5	3,553	-0.14%
2023/04/21	5	75.24	0	0.00	74.80	5	3,492	0.14%
2023/04/20	10	77.16	1.2	78.28	76.80	8.8	3,444	0.26%
2023/04/19	8	80.40	1.1	79.62	80.10	7	3,371	0.21%
2023/04/18	10	81.56	5	83.68	81.10	5	3,300	0.15%
2023/04/17	17.2	82.52	26	83.16	83.20	-8.8	3,134	-0.28%
2023/04/14	2	74.20	11	77.71	78.20	-9	2,689	-0.33%
2023/04/13	6.2	71.31	3	70.60	71.10	3.2	2,527	0.13%
2023/04/12	1	68.60	0	0.00	69.60	1	2,453	0.04%
2023/04/11	0	0.00	4	68.20	68.20	-4	2,491	-0.16%
2023/04/06	0	68.42	0	0.00	68.50	0	2,680	0.00%
2023/03/30	2	68.80	1	68.80	68.70	1	2,766	0.04%
2023/03/29	0	0.00	1	68.20	68.20	-1	2,748	-0.04%
2023/03/28	0	0.00	1	66.90	67.20	-1	2,746	-0.04%
2023/03/27	2	68.60	2	68.20	68.20	0	2,728	0.00%
2023/03/24	5	68.20	4	67.90	67.80	1	2,727	0.04%
2023/03/23	4	67.90	9	68.00	68.10	-5	2,713	-0.18%
2023/03/22	12	68.40	4	67.95	67.70	8	2,697	0.30%
2023/03/21	1	65.40	5	66.58	67.40	-4	2,636	-0.15%
2023/03/17	0	0.00	10	64.40	64.60	-10	2,596	-0.39%
2023/03/16	4	65.25	0	0.00	64.10	4	2,586	0.15%
2023/03/15	0	0.00	4	66.83	66.30	-4	2,561	-0.16%
2023/03/14	0	0.00	7	65.53	65.60	-7	2,520	-0.28%
2023/03/13	0	0.00	1	65.10	64.70	-1	2,518	-0.04%
2023/03/10	3	64.30	0	0.00	64.50	3	2,513	0.12%
2023/03/09	3	66.13	0	66.10	65.80	3	2,530	0.12%
2023/03/08	2	66.10	2	65.85	66.10	0	2,559	0.00%
2023/03/07	0	0.00	2	66.10	66.00	-2	2,576	-0.08%
2023/03/06	1	65.50	2	65.60	65.60	-1	2,577	-0.04%
2023/03/03	2	64.55	11	64.50	64.70	-9	2,597	-0.35%
2023/03/02	2	64.45	1	64.40	64.50	1	2,679	0.04%
2023/03/01	1	64.60	21	64.31	64.40	-20	2,749	-0.73%
2023/02/24	11	64.48	21	64.52	64.60	-10	2,764	-0.36%
2023/02/23	12	64.51	3	64.40	63.90	9	2,776	0.32%
2023/02/22	5	64.94	6	64.83	65.30	-1	2,855	-0.03%
2023/02/16	0	0.00	2	61.50	62.40	-2	2,719	-0.07%
2023/02/14	2	60.65	2	60.80	60.50	0	2,671	0.00%
2023/02/13	5	60.32	4	60.70	60.20	1	2,692	0.04%
2023/02/10	1	59.70	0	0.00	59.20	1	2,707	0.04%
2023/02/09	0	60.40	0	0.00	60.00	0	2,765	0.00%
2023/02/08	4	61.58	2	60.80	60.60	2	2,797	0.07%
2023/02/07	10	60.80	0	0.00	60.60	10	2,890	0.35%
2023/02/06	0.1	60.80	0	0.00	60.40	0.1	2,959	0.00%
2023/02/03	24	60.98	5	61.08	60.50	19	2,978	0.64%
2023/02/02	5	60.92	6	61.37	61.50	-1	2,929	-0.03%
2023/02/01	0	0.00	6	58.60	58.80	-6	2,827	-0.21%
2023/01/31	3	58.53	7	58.66	58.70	-4	2,810	-0.14%
2023/01/30	1	57.50	2	57.55	57.50	-1	2,780	-0.04%
2023/01/17	0	0.00	1	56.00	56.30	-1	2,783	-0.04%
2023/01/13	1	56.30	2	56.30	56.00	-1	2,791	-0.04%
2023/01/12	9	57.14	0.1	58.20	56.70	8.9	2,790	0.32%
2023/01/11	1	58.30	5	58.68	58.70	-4	2,752	-0.15%
2023/01/10	2.1	57.72	4	57.68	57.50	-1.9	2,684	-0.07%
2023/01/09	0	0.00	2	58.10	58.10	-2	2,682	-0.07%
2023/01/06	3	58.00	2	57.90	58.20	1	2,668	0.04%
2023/01/05	2	58.25	2	58.10	58.00	0	2,665	0.00%
2023/01/04	0	0.00	4	57.65	57.40	-4	2,636	-0.15%
2023/01/03	0.1	56.50	16	56.80	57.00	-15.9	2,633	-0.60%
2022/12/30	7	57.64	1.1	57.23	56.90	6	2,621	0.23%
2022/12/29	13	57.01	1	56.90	56.90	12	2,588	0.46%
2022/12/28	10.1	56.73	10	57.00	56.40	0.1	2,519	0.00%
2022/12/27	6	57.52	6	57.90	57.00	0	2,483	0.00%
2022/12/26	14	56.94	12	57.82	57.70	2	2,430	0.08%
2022/12/23	0	0.00	3	55.33	55.00	-3	2,341	-0.13%
2022/12/22	1	55.40	5	55.36	55.20	-4	2,307	-0.17%
2022/12/21	1	52.60	0	0.00	52.40	1	2,260	0.04%
2022/12/19	3	54.43	2	54.20	54.20	1	2,297	0.04%
2022/12/16	3	54.73	1	54.80	54.80	2	2,298	0.09%
2022/12/12	3	55.07	3	55.53	55.60	0	2,301	0.00%
2022/12/07	4	56.03	2	56.75	56.10	2	2,328	0.09%
2022/12/06	5	57.78	1	57.00	57.10	4	2,392	0.17%
2022/12/05	3	58.73	4	58.98	58.60	-1	2,388	-0.04%
2022/12/02	5	58.00	0	0.00	58.20	5	2,367	0.21%
2022/12/01	1	58.10	6.2	58.37	58.40	-5.2	2,362	-0.22%
2022/11/30	1	57.60	7.1	57.82	57.60	-6.1	2,366	-0.26%
2022/11/29	1	57.30	5.1	56.95	57.00	-4.1	2,331	-0.17%
2022/11/28	1.1	55.13	2.1	56.56	56.50	-1	2,362	-0.04%
2022/11/25	7.1	56.29	3	56.20	56.00	4.1	2,499	0.16%
2022/11/24	33.1	57.45	27	57.41	57.30	6.1	2,477	0.25%
2022/11/23	8	56.18	13.2	56.46	56.60	-5.2	2,415	-0.21%
2022/11/22	17	55.13	18	55.24	54.80	-1	2,360	-0.04%
2022/11/21	14.2	55.43	1	55.00	55.00	13.2	2,335	0.56%
2022/11/18	11.2	57.10	15	57.07	57.30	-3.8	2,281	-0.17%
2022/11/17	1	55.80	4	55.58	55.70	-3	2,147	-0.14%
2022/11/16	1	55.00	12	55.28	54.70	-11	2,166	-0.51%
2022/11/15	3	54.37	5	54.74	54.60	-2	2,181	-0.09%
2022/11/14	0	0.00	1	54.40	54.50	-1	2,205	-0.05%
2022/11/11	8	54.00	0	0.00	53.50	8	2,253	0.35%
2022/11/10	2.2	54.81	1	55.10	54.10	1.2	2,351	0.05%
2022/11/09	1	54.70	4	55.05	54.90	-3	2,404	-0.12%
2022/11/08	16	54.45	6	55.08	53.80	10	2,474	0.40%
2022/11/07	8	54.73	4	55.32	54.90	4	2,972	0.13%
2022/11/04	6	53.93	0	0.00	54.30	6	2,977	0.20%
2022/11/03	14	53.56	15	54.81	54.90	-1	3,056	-0.03%
2022/11/02	7	52.24	5	52.54	53.50	2	2,958	0.07%
2022/11/01	1	50.90	0	0.00	50.70	1	2,919	0.03%
2022/10/31	0	0.00	11	50.13	50.00	-11	2,938	-0.37%
2022/10/28	2	48.53	0	0.00	48.45	2	2,991	0.07%
2022/10/27	1	49.00	1	49.25	49.40	0	3,025	0.00%
2022/10/25	1	47.95	0	0.00	47.95	1	3,090	0.03%
2022/10/24	1	49.45	0	0.00	49.45	1	3,132	0.03%
2022/10/20	11	49.74	0	0.00	50.10	11	3,280	0.34%
2022/10/19	2	52.45	2	52.05	51.20	0	3,389	0.00%
2022/10/14	1	51.60	0	0.00	51.40	1	3,582	0.03%
2022/10/03	1	53.70	0	0.00	54.00	1	3,794	0.03%
2022/09/30	0	0.00	7	52.99	55.40	-7	3,810	-0.18%
2022/09/28	0	0.00	1	53.10	52.60	-1	3,822	-0.03%
2022/09/26	7	57.01	0	0.00	55.00	7	3,812	0.18%
2022/09/21	3	59.53	2	60.30	59.00	1	3,920	0.03%
2022/09/19	4	60.40	0	0.00	60.40	4	4,084	0.10%
2022/09/16	0	0.00	1	61.10	60.30	-1	4,107	-0.02%
2022/09/15	0	0.00	4	62.23	61.60	-4	4,102	-0.10%
2022/09/13	2.1	64.39	0	0.00	63.30	2.1	4,083	0.05%
2022/09/12	5	62.44	3	62.10	62.50	2	4,003	0.05%
2022/09/07	0	0.00	3	58.90	59.00	-3	3,997	-0.08%
2022/09/06	0	0.00	5	61.22	60.30	-5	3,989	-0.13%
2022/09/05	5	61.10	4	62.55	60.30	1	3,952	0.03%
2022/09/02	2	62.30	2	62.75	62.00	0	3,947	0.00%
2022/09/01	5	64.88	3	64.03	63.70	2	3,891	0.05%
2022/08/31	8	62.11	4	62.60	62.90	4	3,729	0.11%
2022/08/30	1	62.00	3	61.83	61.80	-2	3,712	-0.05%
2022/08/29	5	59.88	207	59.39	60.20	-202	3,680	-5.49%	大賣/鉅額交易
2022/08/26	2	62.85	1	62.70	62.30	1	3,663	0.03%
2022/08/25	0.1	62.90	5	62.58	62.90	-5	3,658	-0.14%
2022/08/23	0	0.00	2	62.15	62.00	-2	3,637	-0.05%
2022/08/22	4	64.33	0	0.00	64.00	4	3,585	0.11%
2022/08/19	4	65.25	4	64.73	65.10	0	3,555	0.00%
2022/08/18	1	65.30	1	65.40	65.10	0	3,513	0.00%
2022/08/17	5	66.26	12	66.46	66.80	-7	3,442	-0.20%
2022/08/16	1	65.40	1	65.40	65.00	0	3,311	0.00%
2022/08/15	12	65.10	12.2	65.00	65.10	-0.2	3,231	-0.01%
2022/08/12	143	64.77	50	64.98	65.50	93	3,121	2.98%	大買/
2022/08/11	100	63.00	12	63.79	63.90	88	2,580	3.41%
2022/08/10	4	56.20	11	57.93	58.10	-7	2,495	-0.28%
2022/08/09	5	54.50	7	54.24	54.60	-2	2,379	-0.08%
2022/08/08	3	53.57	3	53.53	53.60	0	2,361	0.00%
2022/08/05	0	0.00	3	55.03	55.10	-3	2,345	-0.13%
2022/08/04	5	53.46	2	53.15	54.40	3	2,299	0.13%
2022/08/03	0	0.00	1	53.60	53.40	-1	2,253	-0.04%
2022/08/02	0	0.00	0.6	53.40	53.30	-0.6	2,222	-0.03%
2022/08/01	4	54.28	0	0.00	54.20	4	2,182	0.18%
2022/07/29	9	53.57	6	53.88	53.80	3	2,164	0.14%
2022/07/28	0	52.30	0	0.00	52.20	0	2,108	0.00%
2022/07/27	10	52.89	5	54.14	52.60	5	2,074	0.24%
2022/07/26	2	56.50	3.1	57.13	56.50	-1.1	1,974	-0.05%
2022/07/25	1	55.10	0	0.00	55.20	1	1,858	0.05%
2022/07/22	2	56.15	5.7	57.29	55.90	-3.7	1,818	-0.20%
2022/07/21	5.3	56.12	6	55.85	56.40	-0.8	1,747	-0.04%
2022/07/20	1	53.90	0.1	53.90	53.20	0.9	1,662	0.05%
2022/07/19	2	54.35	0	0.00	53.90	2	1,644	0.12%
2022/07/18	3.1	54.83	11	54.62	55.00	-7.9	1,635	-0.48%
2022/07/15	2	52.80	7	52.96	53.30	-5	1,522	-0.33%
2022/07/14	0	0.00	4	49.54	50.70	-4	1,465	-0.27%
2022/07/13	12	48.95	0	0.00	49.05	12	1,443	0.83%
2022/07/12	0	0.00	2	47.95	47.80	-2	1,429	-0.14%
2022/07/11	2	50.23	0	0.00	49.75	2	1,425	0.14%
2022/07/08	8	49.98	3	50.70	50.20	5	1,419	0.35%
2022/07/07	1	49.50	0	0.00	49.85	1	1,393	0.07%
2022/07/04	1	46.55	0	0.00	47.45	1	1,361	0.07%
2022/07/01	3	48.17	2	48.28	47.05	1	1,356	0.07%
2022/06/30	1	51.10	0	0.00	50.20	1	1,309	0.08%
2022/06/29	7	52.59	2	52.10	51.50	5	1,273	0.39%
2022/06/28	7	56.37	2	56.35	55.70	5	1,206	0.41%
2022/06/27	3	55.90	1	57.30	57.30	2	1,099	0.18%
2022/06/22	1	52.00	2	51.40	51.30	-1	1,005	-0.10%
2022/06/21	2	53.50	0	0.00	53.30	2	1,000	0.20%
2022/06/20	1	53.40	0	0.00	52.50	1	997	0.10%
2022/06/14	0	0.00	1	57.50	58.70	-1	964	-0.10%
2022/06/13	0	57.90	0	0.00	57.30	0	955	0.00%
2022/06/10	0	0.00	1.2	56.82	57.70	-1.2	946	-0.13%
2022/06/09	2	56.25	0	0.00	56.70	2	933	0.21%
2022/06/01	1	57.10	0	0.00	57.20	1	957	0.10%
2022/05/24	1	54.20	0	0.00	54.10	1	1,019	0.10%
2022/05/20	7	56.19	0	0.00	56.00	7	1,057	0.66%
2022/05/18	8	56.56	2	56.60	56.00	6	1,070	0.56%
2022/05/17	2	56.00	0	0.00	56.50	2	1,093	0.18%
2022/05/16	0	0.00	4	56.18	56.10	-4	1,126	-0.36%
2022/05/13	1	54.20	1	54.90	55.50	0	1,136	0.00%
2022/05/10	6	55.10	4	55.30	55.10	2	1,178	0.17%
2022/05/09	2	55.15	0	0.00	55.10	2	1,187	0.17%
2022/05/06	1	56.10	0	0.00	56.90	1	1,188	0.08%
2022/05/05	3	58.40	3	58.57	58.50	0	1,198	0.00%
2022/05/04	3	57.90	0	0.00	58.00	3	1,214	0.25%
2022/05/03	8	58.75	2	60.10	57.60	6	1,259	0.48%
2022/04/27	0	0.00	2	57.10	57.50	-2	1,374	-0.15%
2022/04/22	1	61.20	0	0.00	60.70	1	1,474	0.07%
2022/04/20	1	63.40	0	0.00	63.50	1	1,549	0.06%
2022/04/14	1	65.50	0	0.00	65.00	1	2,085	0.05%
2022/04/12	0	0.00	0.2	65.80	65.70	-0.2	2,192	-0.01%
2022/04/08	8	67.36	1	67.90	67.50	7	2,437	0.29%
2022/04/07	9	68.58	5	68.40	68.00	4	2,804	0.14%
2022/04/06	1	68.60	0	0.00	69.20	1	2,873	0.03%
2022/04/01	5	69.60	0	0.00	70.10	5	2,944	0.17%
2022/03/31	10	70.50	0.1	70.62	70.30	9.9	3,023	0.33%
2022/03/28	0	70.90	1	71.80	71.80	-1	3,166	-0.03%
2022/03/18	0	0.00	1	72.30	71.40	-1	3,894	-0.03%
2022/03/17	1	72.50	11	72.16	72.40	-10	3,915	-0.26%
2022/03/15	11	69.80	1	70.10	69.80	10	3,994	0.25%
2022/03/14	0	0.00	0.1	71.10	71.50	-0.1	4,067	0.00%
2022/03/03	0	0.00	1	71.30	71.10	-1	4,908	-0.02%
2022/02/24	3	69.93	0	0.00	69.30	3	5,354	0.06%
2022/02/22	1	71.10	0	0.00	71.10	1	5,687	0.02%
2022/02/18	2	74.40	0	0.00	74.50	2	6,310	0.03%
2022/02/17	1	74.40	1	74.20	74.20	0	6,933	0.00%
2022/02/16	2	74.00	1	73.80	73.90	1	7,233	0.01%
2022/02/10	0.1	75.90	0	0.00	75.30	0.1	8,734	0.00%
2022/02/08	0	0.00	0.1	75.60	75.20	-0.1	8,942	0.00%
2022/02/07	1	74.20	0	0.00	75.10	1	9,081	0.01%
2022/01/26	0	0.00	5	74.80	74.70	-5	9,376	-0.05%
2022/01/25	3.1	74.80	3	74.37	73.30	0.1	9,716	0.00%
2022/01/24	3	77.37	3	76.73	77.00	0	9,946	0.00%
2022/01/21	6.2	77.92	2	79.65	76.80	4.2	9,972	0.04%
2022/01/20	0.1	81.40	0	0.00	81.50	0.1	9,900	0.00%
2022/01/19	1	81.50	4	82.40	81.00	-3	9,942	-0.03%
2022/01/18	8	85.03	0	0.00	83.00	8	9,986	0.08%
2022/01/17	3	83.60	0	0.00	84.00	3	9,991	0.03%
2022/01/14	5	83.00	7	83.84	83.60	-2	10,347	-0.02%
2022/01/12	5	84.74	5	86.06	85.60	0	10,330	0.00%
2022/01/11	2	86.95	0	0.00	86.10	2	10,193	0.02%
2022/01/10	0	0.00	1	84.40	84.40	-1	10,035	-0.01%
2022/01/07	1	84.50	6	83.42	83.10	-5	9,874	-0.05%
2022/01/06	3	84.17	1	83.10	83.60	2	9,780	0.02%
2022/01/04	2.1	85.19	6	85.52	84.60	-4	9,662	-0.04%
2022/01/03	6.1	88.35	12.3	89.63	87.90	-6.3	9,560	-0.07%
2021/12/30	23.4	91.00	26	91.20	92.40	-2.7	9,393	-0.03%
2021/12/29	13	86.72	9	86.40	87.60	4	9,013	0.04%
2021/12/28	1	85.00	0	0.00	85.90	1	8,933	0.01%
2021/12/27	3	84.50	2	85.75	85.20	1	8,852	0.01%
2021/12/24	1	85.70	1	83.90	83.80	0	8,773	0.00%
2021/12/23	1	85.00	46	84.49	84.90	-45	8,733	-0.52%
2021/12/22	1	84.70	0	0.00	83.30	1	8,689	0.01%
2021/12/21	2	82.45	7	82.74	83.60	-5	8,612	-0.06%
2021/12/20	2	83.14	4	82.93	82.10	-2	8,570	-0.02%
2021/12/17	15	84.28	1	85.00	84.00	14	8,495	0.16%
2021/12/16	74	86.21	26	86.92	89.10	48	8,276	0.58%
2021/12/15	2	81.05	1	80.20	81.00	1	7,950	0.01%
2021/12/14	1	79.00	1	79.40	79.80	0	7,885	0.00%
2021/12/13	2	81.80	1	81.30	81.70	1	7,829	0.01%
2021/12/10	0	0.00	1.4	81.49	81.70	-1.4	7,799	-0.02%
2021/12/09	0	0.00	10	81.60	81.60	-10	7,761	-0.13%
2021/12/08	11	83.31	11.5	82.04	81.40	-0.5	7,702	-0.01%
2021/12/07	9.5	86.36	6	84.97	83.20	3.5	7,631	0.05%
2021/12/06	3	85.03	6	84.63	85.30	-3	7,499	-0.04%
2021/12/03	6.1	83.81	7	84.04	84.00	-0.9	7,390	-0.01%
2021/12/02	2.1	83.42	4	81.35	80.70	-1.9	7,226	-0.03%
2021/12/01	3.2	83.94	0	0.00	83.70	3.2	7,119	0.04%
2021/11/30	3	82.80	3	82.80	79.50	0	6,996	0.00%
2021/11/29	2	77.45	7	78.16	78.80	-5	6,863	-0.07%
2021/11/26	2	83.05	3	81.20	83.20	-1	6,723	-0.01%
2021/11/25	3	84.20	2	84.35	82.30	1	6,645	0.02%
2021/11/24	0	0.00	4.8	83.19	84.00	-4.8	6,520	-0.07%
2021/11/23	5	84.16	20	83.46	82.40	-15	6,430	-0.23%
2021/11/22	8	89.81	11	88.93	88.40	-3	6,231	-0.05%
2021/11/19	29	90.84	17	90.35	90.50	12	6,131	0.20%
2021/11/18	6	91.27	15	90.35	89.10	-9	5,853	-0.15%
2021/11/17	41	90.46	57	90.24	89.90	-16	5,612	-0.29%
2021/11/16	51.3	87.37	35	91.30	86.40	16.3	5,198	0.31%
2021/11/15	10	87.64	8	89.73	90.90	2	4,581	0.04%
2021/11/12	54	80.17	47	80.71	82.70	7	4,257	0.16%
2021/11/11	40	77.79	82	76.69	75.20	-42	3,776	-1.11%
2021/11/10	14	70.97	45.1	74.50	75.10	-31.1	2,982	-1.04%
2021/11/09	1.1	67.50	4	67.60	68.30	-3	2,745	-0.11%
2021/11/08	40	67.90	1.8	67.73	68.00	38.2	2,639	1.45%
2021/11/05	5	66.58	13	66.49	67.60	-8	2,524	-0.32%
2021/11/04	13	67.18	2	66.40	66.40	11	2,414	0.46%
2021/11/03	52	67.90	14.6	67.94	67.50	37.4	2,274	1.64%
2021/11/02	14	66.02	18	65.54	66.00	-4	1,957	-0.20%
2021/11/01	9	60.46	12.6	62.40	63.10	-3.6	1,598	-0.23%
2021/10/29	4	57.03	2	56.70	57.40	2	1,339	0.15%
2021/10/28	0	0.00	1	55.20	55.10	-1	1,275	-0.08%
2021/10/27	2	54.90	1	55.20	54.80	1	1,276	0.08%
2021/10/26	6	55.93	2	55.30	55.10	4	1,303	0.31%
2021/10/25	2	58.00	5	56.86	56.20	-3	1,257	-0.24%
2021/10/22	10	59.05	5	59.66	58.20	5	1,205	0.41%
2021/10/21	3	56.10	0	0.00	57.00	3	875	0.34%
2021/10/05	0	0.00	1	54.50	53.90	-1	895	-0.11%
2021/08/31	0	0.00	1	56.00	56.00	-1	1,481	-0.07%
2021/08/25	0	0.00	1	55.30	55.30	-1	1,721	-0.06%
2021/08/11	0	0.00	1	54.40	54.60	-1	1,769	-0.06%
2021/08/02	1	54.30	0.6	55.00	55.00	0.4	1,964	0.02%
2021/07/30	5	54.62	2	54.70	55.10	3	1,962	0.15%
2021/07/29	1	60.80	0	0.00	60.80	1	1,901	0.05%
2021/07/27	2	62.20	6	62.23	61.90	-4	1,948	-0.21%
2021/07/26	1	61.80	0	0.00	61.80	1	1,957	0.05%
2021/07/23	1	61.30	0	0.00	61.70	1	1,979	0.05%
2021/07/22	1	61.00	3	61.07	61.00	-2	2,029	-0.10%
2021/07/20	0	0.00	1	61.00	60.80	-1	2,087	-0.05%
2021/07/19	3	62.00	0	0.00	61.70	3	2,129	0.14%
2021/07/15	1	60.70	0	0.00	60.80	1	2,254	0.04%
2021/07/09	0	0.00	4	59.85	59.60	-4	2,461	-0.16%
2021/07/05	1	60.30	1	60.70	60.60	0	2,758	0.00%
2021/06/28	2	59.60	0	0.00	59.90	2	3,037	0.07%
2021/06/24	1	60.70	0	0.00	60.60	1	3,189	0.03%
2021/06/22	1	60.80	0	0.00	60.40	1	3,334	0.03%
2021/06/21	0	0.00	2	61.60	60.90	-2	3,369	-0.06%
2021/06/16	1	62.40	0.5	61.50	61.50	0.5	3,486	0.01%
2021/06/15	0	0.00	10	61.70	61.70	-10	3,571	-0.28%
2021/06/11	2	63.20	1	62.00	62.00	1	3,979	0.03%
2021/06/10	0	0.00	5	63.70	64.60	-5	4,105	-0.12%
2021/06/09	4	63.63	0	0.00	63.00	4	4,101	0.10%
2021/06/08	12	64.78	2	63.55	63.10	10	4,059	0.25%
2021/06/07	1.5	62.57	2	61.35	62.50	-0.5	3,957	-0.01%
2021/06/04	5	61.92	3	62.37	61.60	2	3,917	0.05%
2021/06/03	2	59.55	1	59.90	60.00	1	3,850	0.03%
2021/06/02	0	0.00	2	58.55	58.80	-2	3,847	-0.05%
2021/06/01	1	58.40	0	0.00	58.30	1	3,854	0.03%
2021/05/26	1	58.00	0	0.00	57.70	1	4,183	0.02%
2021/05/25	3	57.10	4	58.75	57.70	-1	4,262	-0.02%
2021/05/20	0	0.00	1	56.50	55.50	-1	4,991	-0.02%
2021/05/19	0	0.00	15	55.90	55.60	-15	5,228	-0.29%
2021/05/13	1	53.50	0	0.00	55.20	1	6,220	0.02%
2021/05/12	9	56.13	0	0.00	54.40	9	6,498	0.14%
2021/05/11	1	58.30	0	0.00	57.60	1	6,535	0.02%
2021/05/10	1	59.30	0	0.00	59.90	1	6,531	0.02%
2021/05/04	10	59.00	0	0.00	59.30	10	6,600	0.15%
2021/05/03	10	60.30	8	60.28	60.10	2	6,586	0.03%
2021/04/28	1	61.60	1	62.90	61.70	0	6,830	0.00%
2021/04/27	1	61.80	0	0.00	61.30	1	6,859	0.01%
2021/04/26	0	0.00	0.6	60.80	61.30	-0.6	6,834	-0.01%
2021/04/22	1	61.10	1	62.00	59.00	0	6,823	0.00%
2021/04/20	0	0.00	2	62.50	62.60	-2	6,729	-0.03%
2021/04/19	1	62.00	3	62.30	62.70	-2	6,709	-0.03%
2021/04/15	0	0.00	1	58.90	58.80	-1	6,635	-0.02%
2021/04/14	0	0.00	3	58.40	58.00	-3	6,661	-0.05%
2021/04/13	0	0.00	10	60.32	58.50	-10	6,655	-0.15%
2021/04/12	0	0.00	3	58.40	59.00	-3	6,617	-0.05%
2021/04/09	0	0.00	10	59.10	58.80	-10	6,653	-0.15%
2021/04/08	0	0.00	2	59.35	59.50	-2	6,822	-0.03%
2021/04/07	10	58.48	0	0.00	58.60	10	7,092	0.14%
2021/04/06	4	57.23	1	58.00	58.10	3	7,458	0.04%
2021/04/01	2	56.80	3	57.00	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	0	0.00	3	56.20	56.60	-3	7,337	-0.04%
2021/03/29	0	55.00	5	55.60	55.90	-5	7,253	-0.07%
2021/03/26	1	54.50	2	54.80	54.70	-1	7,163	-0.01%
2021/03/25	5	55.20	15.2	54.43	54.80	-10.2	7,110	-0.14%
2021/03/24	0	0.00	8	55.00	54.90	-8	7,048	-0.11%
2021/03/22	3	54.30	1.6	54.73	54.70	1.4	6,959	0.02%
2021/03/19	2	54.25	1	54.20	54.30	1	6,920	0.01%
2021/03/18	5	54.80	11.2	54.64	54.60	-6.2	6,857	-0.09%
2021/03/17	26	54.96	10	54.96	54.80	16	6,764	0.24%
2021/03/16	3	54.00	1	54.00	54.00	2	6,354	0.03%
2021/03/15	1	48.65	2	48.98	49.10	-1	6,194	-0.02%
2021/03/12	1	47.70	0.7	47.92	48.15	0.3	6,172	0.00%
2021/03/11	3	48.08	3	48.25	48.15	0	6,198	0.00%
2021/03/10	3	47.58	3.2	47.70	48.00	-0.2	6,193	0.00%
2021/03/09	0	0.00	0.1	46.20	46.20	-0.1	6,185	0.00%
2021/03/08	1.8	46.63	0	0.00	46.20	1.8	6,177	0.03%
2021/03/05	0	0.00	3	47.17	47.00	-3	6,169	-0.05%
2021/03/04	1	48.10	1	47.50	47.65	0	6,181	0.00%
2021/03/03	1	48.80	0	0.00	48.35	1	6,161	0.02%
2021/03/02	1	48.00	14	47.89	48.50	-13	6,083	-0.21%
2021/02/26	0	0.00	5	47.89	48.00	-5	5,980	-0.08%
2021/02/24	5	47.61	0	0.00	46.50	5	5,856	0.09%
2021/02/23	5	49.85	10	49.95	49.15	-5	5,635	-0.09%
2021/02/22	2	49.30	7	50.49	51.20	-5	5,412	-0.09%
2021/02/19	14	48.26	7.1	49.25	49.00	6.9	5,121	0.14%
2021/02/18	14	50.64	28.1	49.24	50.50	-14.1	4,901	-0.29%
2021/02/17	7	47.22	36.3	46.21	47.30	-29.3	4,545	-0.64%
2021/02/05	5	42.05	3	43.07	43.00	2	4,146	0.05%
2021/02/04	1	42.00	4.3	42.24	42.50	-3.3	3,994	-0.08%
2021/02/03	5	41.87	5	41.53	41.30	0	3,872	0.00%
2021/02/02	0	0.00	10	40.30	40.25	-10	3,571	-0.28%
2021/02/01	5	38.55	2	39.43	39.70	3	3,488	0.09%
2021/01/29	0	0.00	4	39.50	38.65	-4	3,457	-0.12%
2021/01/28	0	0.00	2	40.05	39.60	-2	3,450	-0.06%
2021/01/27	5	40.05	1	40.00	39.95	4	3,433	0.12%
2021/01/26	0	0.00	2	40.23	39.85	-2	3,405	-0.06%
2021/01/25	1	40.05	1.4	39.75	40.10	-0.4	3,363	-0.01%
2021/01/22	0	0.00	1	40.00	39.45	-1	3,313	-0.03%
2021/01/21	4.2	40.09	9.2	40.18	39.60	-5	3,266	-0.15%
2021/01/20	4	38.98	3	39.03	39.00	1	3,038	0.03%
2021/01/15	6	38.73	0	0.00	38.30	6	3,042	0.20%
2021/01/14	0	0.00	1	39.00	39.30	-1	3,006	-0.03%
2021/01/12	10	38.58	0	0.00	38.20	10	2,958	0.34%
2021/01/11	0	0.00	4	39.15	39.20	-4	2,924	-0.14%
2021/01/08	1	38.80	0	0.00	38.80	1	2,893	0.03%
2021/01/07	1	39.00	0	0.00	39.55	1	2,853	0.04%
2021/01/06	9	40.04	1	39.10	39.15	8	2,805	0.29%
2021/01/05	2	40.35	6	40.18	39.80	-4	2,753	-0.15%
2020/12/31	7	41.11	38	41.28	40.55	-31	2,615	-1.19%
2020/12/30	34	40.66	19	41.04	40.95	15	2,367	0.63%
2020/12/29	33	38.32	98	38.87	40.20	-65	2,034	-3.20%
2020/12/28	0	0.00	2	36.60	37.20	-2	1,612	-0.12%
2020/12/24	0	0.00	4	35.48	35.40	-4	1,535	-0.26%
2020/12/21	0	0.00	2	35.55	35.55	-2	1,547	-0.13%
2020/12/18	14	36.15	2	35.80	35.95	12	1,531	0.78%
2020/12/16	10	36.38	2	36.40	36.40	8	1,530	0.52%
2020/12/15	2	36.45	0	0.00	36.20	2	1,529	0.13%
2020/12/10	0	0.00	1	36.05	36.05	-1	1,498	-0.07%
2020/12/08	1	36.55	0	0.00	36.35	1	1,475	0.07%
2020/12/07	4	36.71	0	0.00	36.80	4	1,451	0.28%
2020/12/04	5	36.09	0	0.00	36.50	5	1,406	0.36%
2020/12/03	2	36.00	3	36.07	36.05	-1	1,380	-0.07%
2020/12/02	4	35.60	0	0.00	35.90	4	1,364	0.29%
2020/12/01	1	35.60	0	0.00	35.75	1	1,354	0.07%
2020/11/30	1	35.70	0	0.00	35.10	1	1,455	0.07%
2020/11/26	1	35.00	0	0.00	35.10	1	1,427	0.07%
2020/11/24	2	35.10	1	35.60	35.00	1	1,506	0.07%
2020/11/23	0	0.00	5	35.37	35.30	-5	1,517	-0.33%
2020/11/19	4	34.50	10	34.80	34.50	-6	1,619	-0.37%
2020/11/18	1	34.60	0	0.00	34.65	1	1,598	0.06%
2020/11/16	0	0.00	1	35.10	34.70	-1	1,637	-0.06%
2020/11/12	5	34.80	0	0.00	34.70	5	1,637	0.31%
2020/11/10	1	34.45	3	34.55	34.50	-2	1,716	-0.12%
2020/11/06	0	0.00	2	34.85	34.80	-2	1,700	-0.12%
2020/10/28	2	34.85	0	0.00	34.75	2	1,773	0.11%
2020/10/27	3	34.80	6	34.98	34.15	-3	1,833	-0.16%
2020/10/22	1	34.00	0	0.00	34.05	1	1,938	0.05%
2020/10/21	0	0.00	2	34.20	33.85	-2	1,936	-0.10%
2020/10/19	0	0.00	1	34.10	34.20	-1	1,942	-0.05%
2020/10/12	1	33.20	2	33.40	33.15	-1	1,953	-0.05%
2020/10/06	1	33.75	0	0.00	33.70	1	2,083	0.05%
2020/09/25	1	32.90	0	0.00	33.05	1	2,165	0.05%
2020/09/17	0	0.00	0.3	35.15	35.15	-0.3	2,214	-0.01%
2020/09/16	1	34.90	0	0.00	34.85	1	2,213	0.05%
2020/09/11	3	34.72	3	34.70	34.50	0	2,205	0.00%
2020/09/10	1	35.45	1	35.00	35.05	0	2,186	0.00%
2020/09/09	0	0.00	2	35.10	35.20	-2	2,179	-0.09%
2020/09/08	1	35.70	0	0.00	35.55	1	2,171	0.05%
2020/09/07	0	0.00	2	36.45	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	4	37.08	1	36.50	36.55	3	2,150	0.14%
2020/08/31	1	35.50	0.1	35.10	35.05	0.9	2,027	0.04%
2020/08/28	0	0.00	1	36.80	36.50	-1	1,994	-0.05%
2020/08/26	4	36.83	2	36.88	36.75	2	1,905	0.10%
2020/08/25	1	36.30	2	35.68	36.40	-1	1,813	-0.06%
2020/08/21	0	0.00	1	34.90	34.90	-1	1,763	-0.06%
2020/08/20	2	33.55	1	34.50	33.50	1	1,748	0.06%
2020/08/18	0	0.00	1	35.60	35.60	-1	1,687	-0.06%
2020/08/14	0.1	35.90	0	0.00	36.05	0.1	1,618	0.01%
2020/08/13	1	35.10	0	0.00	35.10	1	1,580	0.06%
2020/08/12	1	34.80	0	0.00	34.70	1	1,576	0.06%
2020/08/10	0	0.00	1	34.90	35.00	-1	1,566	-0.06%
2020/08/07	0	0.00	2	35.65	35.50	-2	1,559	-0.13%
2020/08/06	0	0.00	60	35.66	35.85	-60	1,555	-3.86%
2020/08/05	0	0.00	220	35.36	35.55	-220	1,525	-14.42%	大賣/鉅額交易
2020/08/04	0	0.00	179	35.54	35.35	-179	1,509	-11.86%	大賣/鉅額交易
2020/08/03	15.3	35.47	303	35.47	35.70	-287.7	1,485	-19.37%	大賣/鉅額交易
2020/07/31	725	35.89	123	34.49	35.55	602	1,446	41.62%	大買/大賣/鉅額交易
2020/07/30	60	34.87	7	34.70	34.70	53	1,360	3.89%
2020/07/29	102	34.28	3	33.93	34.30	99	1,251	7.91%	大買/
2020/07/27	5	31.55	24	31.57	31.50	-19	1,177	-1.61%
2020/07/24	5	31.95	0	0.00	31.90	5	1,211	0.41%
2020/07/23	10	32.25	1	32.50	32.10	9	1,232	0.73%
2020/07/22	0	0.00	2	31.80	31.80	-2	1,231	-0.16%
2020/07/21	5	31.45	0	0.00	31.40	5	1,250	0.40%
2020/07/17	9	31.89	0	0.00	31.65	9	1,255	0.72%
2020/07/16	23	32.68	0	0.00	32.50	23	1,252	1.84%
2020/07/15	2	34.70	60	34.83	34.75	-58	1,242	-4.67%
2020/07/14	4	34.99	4	34.71	34.75	0	1,221	0.00%
2020/07/13	5	35.50	0	0.00	35.30	5	1,207	0.41%
2020/07/10	0	0.00	10	33.90	34.15	-10	1,142	-0.88%
2020/07/06	0	0.00	1	34.35	34.40	-1	1,155	-0.09%
2020/07/02	1	33.00	0.2	33.20	33.20	0.8	1,120	0.07%
2020/06/16	0	0.00	1	31.45	31.50	-1	1,132	-0.09%
2020/06/02	1	31.75	0	0.00	31.75	1	1,255	0.08%
2020/05/29	11	31.23	1	31.10	31.00	10	1,259	0.79%
2020/05/28	0	0.00	1	31.65	31.45	-1	1,254	-0.08%
2020/05/22	0	0.00	1	31.20	31.05	-1	1,289	-0.08%
2020/05/15	1	30.75	1	30.95	30.80	0	1,291	0.00%
2020/05/14	10	31.03	0	0.00	31.00	10	1,285	0.78%
2020/05/12	1	31.90	0	0.00	31.85	1	1,278	0.08%
2020/05/11	2	31.90	0	0.00	31.90	2	1,289	0.16%
2020/05/08	1	31.70	0	0.00	31.70	1	1,275	0.08%
2020/05/05	5	31.40	1	31.40	31.40	4	1,253	0.32%
2020/05/04	7	31.24	0	0.00	31.20	7	1,253	0.56%
2020/04/30	1	32.20	3	32.25	32.00	-2	1,244	-0.16%
2020/04/29	1	32.20	0	0.00	32.30	1	1,221	0.08%
2020/04/28	2	33.13	0	0.00	32.85	2	1,204	0.17%
2020/04/24	1	32.30	0	0.00	31.95	1	1,213	0.08%
2020/04/20	0	0.00	1	31.50	31.50	-1	1,163	-0.09%
2020/04/14	6	30.63	0	0.00	31.20	6	1,121	0.54%
2020/04/10	2	31.15	0	0.00	31.00	2	1,086	0.18%
2020/04/09	1	31.00	0	0.00	31.00	1	1,088	0.09%
2020/04/07	0	29.50	0	0.00	29.45	0	1,054	0.00%
2020/03/25	1	28.80	0	0.00	28.95	1	979	0.10%
2020/03/19	5	27.60	1	26.90	26.45	4	947	0.42%
2020/03/13	0	0.00	15	29.50	30.00	-15	883	-1.70%
2020/03/10	1	33.90	30	33.80	34.00	-29	807	-3.59%
2020/03/04	1	35.55	0	0.00	35.50	1	871	0.11%
2020/02/27	0	0.00	4	36.53	36.90	-4	872	-0.46%
2020/02/10	0	0.00	4	35.35	35.45	-4	834	-0.48%
2020/02/03	1	35.70	0	0.00	35.90	1	931	0.11%
2020/01/30	1	36.95	1	36.00	35.00	0	998	0.00%
2020/01/08	0	0.00	7	37.83	38.00	-7	1,040	-0.67%
2020/01/03	0	0.00	10	39.10	38.85	-10	1,030	-0.97%
2019/12/31	1	38.75	0	0.00	38.75	1	1,045	0.10%
2019/12/30	0	0.00	10	39.00	38.90	-10	1,054	-0.95%
2019/12/26	0	0.00	0.2	38.80	39.00	-0.2	1,061	-0.02%
2019/12/20	0	0.00	2	39.23	39.30	-2	1,116	-0.18%
2019/12/17	1	38.85	0	0.00	38.85	1	1,115	0.09%
2019/12/13	2	38.73	0.4	38.45	38.60	1.6	1,133	0.14%
2019/12/12	2	39.43	0	0.00	39.20	2	1,131	0.18%
2019/12/11	0	0.00	2	39.48	39.40	-2	1,136	-0.18%
2019/12/10	1	39.30	0	0.00	39.25	1	1,141	0.09%
2019/12/05	1	40.05	0	0.00	40.10	1	1,147	0.09%
2019/12/04	3	39.47	2	39.55	39.60	1	1,128	0.09%
2019/12/03	1	39.60	0	0.00	39.75	1	1,136	0.09%
2019/12/02	1	39.60	10	39.60	39.50	-9	1,133	-0.79%
2019/11/29	4	40.29	12	40.24	39.95	-8	1,132	-0.71%
2019/11/28	2	38.85	0	0.00	39.20	2	1,075	0.19%
2019/11/27	2	39.05	7	38.97	39.00	-5	1,093	-0.46%
2019/11/26	0.4	38.75	11	38.55	39.00	-10.6	1,083	-0.98%
2019/11/25	1	38.35	0	0.00	38.45	1	1,080	0.09%
2019/11/15	0	0.00	5	38.90	39.10	-5	1,110	-0.45%
2019/11/14	0.1	38.30	0	0.00	38.30	0.1	1,109	0.01%
2019/11/08	0	0.00	1	38.05	38.20	-1	1,163	-0.09%
2019/11/06	2	38.63	0	0.00	38.50	2	1,173	0.17%
2019/11/01	7	39.06	0	0.00	39.00	7	1,176	0.60%
2019/10/31	0.1	39.40	0	0.00	39.40	0.1	1,193	0.01%
2019/10/30	14	39.06	4	38.90	39.00	10	1,194	0.84%
2019/10/29	0	0.00	1	38.20	38.00	-1	1,178	-0.08%
2019/10/24	0	0.00	2	37.85	38.00	-2	1,196	-0.17%
2019/10/23	1	37.20	2	37.45	37.20	-1	1,187	-0.08%
2019/10/21	1	37.75	1	37.60	37.80	0	1,178	0.00%
2019/10/16	2	37.25	0	0.00	37.15	2	1,218	0.16%
2019/10/15	2	37.40	0	0.00	37.35	2	1,243	0.16%
2019/10/14	0	0.00	1	37.85	37.70	-1	1,314	-0.08%
2019/10/09	0	0.00	1	38.00	37.65	-1	1,360	-0.07%
2019/10/08	10	38.03	0	0.00	38.30	10	1,387	0.72%
2019/10/04	0	0.00	1	37.45	37.35	-1	1,439	-0.07%
2019/10/03	1	37.30	0	0.00	37.30	1	1,450	0.07%
2019/10/02	5	37.40	0	0.00	37.45	5	1,466	0.34%
2019/09/27	2	37.35	0	0.00	37.30	2	1,499	0.13%
2019/09/25	4	37.93	0	0.00	37.85	4	1,511	0.26%
2019/09/18	2	37.85	0	0.00	37.80	2	1,575	0.13%
2019/09/16	1	38.55	0	0.00	38.70	1	1,586	0.06%
2019/09/09	4	38.50	0	0.00	38.40	4	1,625	0.25%
2019/09/05	11	38.90	0	0.00	38.90	11	1,692	0.65%
2019/09/03	1	38.70	0	0.00	38.70	1	1,700	0.06%
2019/09/02	10	39.35	8	39.19	39.50	2	1,684	0.12%
2019/08/30	2	38.55	3	38.67	38.45	-1	1,676	-0.06%
2019/08/28	4	37.58	0	0.00	37.55	4	1,673	0.24%
2019/08/26	6	37.82	0	0.00	37.80	6	1,707	0.35%
2019/08/22	4	38.55	1	38.60	38.55	3	1,754	0.17%
2019/08/20	0	0.00	3	38.43	38.50	-3	1,797	-0.17%
2019/08/16	2	38.15	0	0.00	38.00	2	1,892	0.11%
2019/08/14	10	38.00	0	0.00	37.60	10	1,943	0.51%
2019/08/13	1	37.55	0	0.00	37.70	1	1,942	0.05%
2019/08/07	2	37.50	0	0.00	37.15	2	2,036	0.10%
2019/08/06	1	38.10	0	0.00	38.10	1	2,062	0.05%
2019/08/05	0	0.00	1	37.95	38.30	-1	2,103	-0.05%
2019/08/02	11	38.54	0	0.00	38.20	11	2,142	0.51%
2019/08/01	11	39.50	0	0.00	39.35	11	2,173	0.51%
2019/07/31	23	40.27	12	40.40	40.25	11	2,162	0.51%
2019/07/29	2	42.00	2	42.75	42.80	0	2,202	0.00%
2019/07/26	1	41.55	0	0.00	41.55	1	2,292	0.04%
2019/07/25	12	41.55	1	41.55	41.75	11	2,443	0.45%
2019/07/24	15	41.40	0.3	41.50	41.60	14.7	2,446	0.60%
2019/07/22	0	0.00	2	41.20	41.25	-2	2,462	-0.08%
2019/07/18	12	42.01	0	0.00	41.60	12	2,477	0.48%
2019/07/17	17	43.44	1	43.35	43.10	16	2,467	0.65%
2019/07/16	0	0.00	25	46.91	47.00	-25	2,459	-1.02%
2019/07/12	0	0.00	1	46.75	46.90	-1	2,487	-0.04%
2019/07/11	0	0.00	6	46.11	46.30	-6	2,490	-0.24%
2019/07/10	17	45.40	0	0.00	45.30	17	2,469	0.69%
2019/07/09	1	45.80	0	0.00	46.00	1	2,444	0.04%
2019/07/08	0	0.00	10	45.75	46.15	-10	2,442	-0.41%
2019/07/05	1	45.70	11	45.78	45.80	-10	2,465	-0.41%
2019/07/03	0	0.00	20	45.00	45.05	-20	2,506	-0.80%
2019/07/02	1	44.60	0	0.00	44.75	1	2,509	0.04%
2019/07/01	2	43.90	3	44.03	44.25	-1	2,538	-0.04%
2019/06/27	0	0.00	1	43.45	43.50	-1	2,584	-0.04%
2019/06/26	0	0.00	13	43.07	43.15	-13	2,624	-0.50%
2019/06/25	2	43.00	1	42.95	42.85	1	2,796	0.04%
2019/06/21	20	42.80	0	0.00	42.55	20	2,959	0.68%
2019/06/20	0	0.00	3	42.53	42.50	-3	2,955	-0.10%
2019/06/19	0	0.00	1	42.30	42.05	-1	2,988	-0.03%
2019/06/18	10	41.67	0	0.00	41.55	10	3,005	0.33%
2019/06/14	5	41.75	6	41.94	41.75	-1	3,068	-0.03%
2019/06/13	0	0.00	3	40.82	41.00	-3	3,052	-0.10%
2019/06/12	5	40.60	0	0.00	40.40	5	3,075	0.16%
2019/06/10	2	40.10	2	40.25	40.35	0	3,135	0.00%
2019/06/05	0	0.00	1	40.70	40.40	-1	3,165	-0.03%
2019/06/03	4	39.93	0	0.00	40.00	4	3,163	0.13%
2019/05/31	0	0.00	2	40.43	40.50	-2	3,157	-0.06%
2019/05/30	1	39.30	1	39.60	39.35	0	3,158	0.00%
2019/05/29	7	39.24	0	0.00	39.00	7	3,190	0.22%
2019/05/28	3	40.30	0	0.00	39.80	3	3,162	0.09%
2019/05/27	8	40.13	0	0.00	40.10	8	3,174	0.25%
2019/05/24	0	0.00	4	40.68	39.95	-4	3,202	-0.12%
2019/05/23	3	39.73	0	0.00	39.95	3	3,172	0.09%
2019/05/21	1	38.25	0	0.00	38.30	1	3,203	0.03%
2019/05/17	12	39.06	3	39.50	38.75	9	3,189	0.28%
2019/05/16	15	39.71	0	0.00	39.80	15	3,169	0.47%
2019/05/15	0	0.00	3	39.82	40.05	-3	3,164	-0.09%
2019/05/14	4	39.01	0	0.00	39.05	4	3,231	0.12%
2019/05/10	1	40.25	0	0.00	40.20	1	3,308	0.03%
2019/05/09	1	41.75	3	41.42	40.75	-2	3,420	-0.06%
2019/05/08	1	42.15	1	42.35	42.15	0	3,415	0.00%
2019/05/07	1	42.90	2	43.30	42.95	-1	3,407	-0.03%
2019/05/06	3	43.35	3	43.30	43.00	0	3,382	0.00%
2019/05/03	2	44.20	3	44.57	44.35	-1	3,378	-0.03%
2019/05/02	4	44.48	1	44.95	44.55	3	3,335	0.09%
2019/04/29	2	47.75	0	0.00	47.60	2	3,255	0.06%
2019/04/26	2	48.48	1	48.35	48.40	1	3,263	0.03%
2019/04/25	6	48.77	0	0.00	48.70	6	3,265	0.18%
2019/04/24	1	48.70	0	0.00	48.70	1	3,276	0.03%
2019/04/23	3	48.82	1	48.85	48.85	2	3,266	0.06%
2019/04/22	0	0.00	1	49.90	49.70	-1	3,240	-0.03%
2019/04/19	2	50.30	24	50.10	50.00	-22	3,215	-0.68%
2019/04/18	1	49.35	1	49.20	48.90	0	3,129	0.00%
2019/04/17	0	0.00	4	49.18	49.10	-4	3,104	-0.13%
2019/04/16	3	48.37	3	48.78	48.65	0	3,079	0.00%
2019/04/12	2	48.00	10	48.15	48.05	-8	3,106	-0.26%
2019/04/11	4	48.84	1	48.98	48.55	3	3,092	0.10%
2019/04/09	0	0.00	1	49.80	49.70	-1	3,014	-0.03%
2019/04/08	0	0.00	2	49.10	49.20	-2	2,977	-0.07%
2019/04/03	0	0.00	8	49.63	48.90	-8	2,951	-0.27%
2019/04/02	0	0.00	1	49.30	49.10	-1	2,909	-0.03%
2019/03/29	6	48.48	0	0.00	48.60	6	2,832	0.21%
2019/03/28	27	49.16	11	49.59	48.60	16	2,799	0.57%
2019/03/27	3	47.90	4	48.45	48.50	-1	2,639	-0.04%
2019/03/26	16	47.56	14	47.68	47.50	2	2,626	0.08%
2019/03/25	1	46.30	4	46.20	46.10	-3	2,540	-0.12%
2019/03/22	10	46.55	3	46.58	46.85	7	2,536	0.28%
2019/03/20	6	46.70	14	46.91	47.20	-8	2,527	-0.32%
2019/03/18	1	45.65	0	0.00	45.90	1	2,524	0.04%
2019/03/15	5	46.21	0	0.00	45.90	5	2,543	0.20%
2019/03/14	2	45.95	3	46.40	46.50	-1	2,588	-0.04%
2019/03/13	5	45.44	3	45.65	45.40	2	2,565	0.08%
2019/03/08	2	45.50	0	0.00	45.60	2	2,622	0.08%
2019/03/06	3	45.90	0	0.00	46.00	3	2,666	0.11%
2019/03/05	5	46.05	0	0.00	46.10	5	2,699	0.19%
2019/03/04	3	46.37	2	46.45	46.55	1	2,707	0.04%
2019/02/26	2	46.28	0	0.00	46.50	2	2,664	0.08%
2019/02/25	2	47.55	1	47.25	46.85	1	2,635	0.04%
2019/02/22	1	46.40	3	46.50	47.50	-2	2,600	-0.08%
2019/02/21	6	46.63	94	46.69	46.80	-88	2,562	-3.43%
2019/02/19	4	45.43	1	46.00	45.30	3	2,469	0.12%
2019/02/18	1	45.40	0	0.00	45.35	1	2,453	0.04%
2019/02/15	3	45.77	2	46.80	45.80	1	2,454	0.04%
2019/02/14	0	0.00	12	47.10	46.80	-12	2,468	-0.49%
2019/02/13	0	0.00	4	46.16	46.90	-4	2,460	-0.16%
2019/02/12	2	45.80	3	46.40	45.30	-1	2,364	-0.04%
2019/02/11	1	45.80	1	45.75	45.70	0	2,291	0.00%
2019/01/30	3	43.95	6	44.47	45.50	-3	2,228	-0.13%
2019/01/29	0	0.00	11	43.71	43.80	-11	2,086	-0.53%
2019/01/25	0	0.00	1	42.85	42.75	-1	2,051	-0.05%
2019/01/24	0	0.00	2	42.58	42.70	-2	2,083	-0.10%
2019/01/23	2	42.13	13	42.18	43.00	-11	2,092	-0.53%
2019/01/22	1	42.40	8	41.95	41.60	-7	2,078	-0.34%
2019/01/21	3	41.20	16	41.43	41.50	-13	2,039	-0.64%
2019/01/18	0	0.00	1	40.60	40.70	-1	2,016	-0.05%
2019/01/17	0	0.00	1	40.85	40.60	-1	2,002	-0.05%
2019/01/16	0	0.00	18	40.81	40.70	-18	2,002	-0.90%
2019/01/15	0	0.00	1	40.00	40.00	-1	1,986	-0.05%
2019/01/11	5	39.40	0	0.00	39.60	5	2,006	0.25%
2019/01/09	0.2	39.85	1	39.95	40.00	-0.8	1,995	-0.04%
2019/01/08	2	39.25	0	0.00	39.30	2	1,984	0.10%
2019/01/07	0	0.00	7	40.00	39.80	-7	1,983	-0.35%
2019/01/04	0	0.00	3	38.75	39.25	-3	1,981	-0.15%
2019/01/03	2	38.55	0	0.00	38.45	2	2,012	0.10%
2018/12/27	110	38.67	0	0.00	38.30	110	2,113	5.20%	大買/鉅額交易
2018/12/26	10	38.41	0	0.00	38.30	10	2,120	0.47%
2018/12/25	5	38.15	0	0.00	38.30	5	2,132	0.23%
2018/12/24	5	38.75	1	38.80	38.70	4	2,151	0.19%
2018/12/22	0	0.00	1	37.80	38.60	-1	2,222	-0.04%
2018/12/20	2	37.73	0	0.00	37.60	2	2,240	0.09%
2018/12/19	3	38.37	0	0.00	38.30	3	2,253	0.13%
2018/12/18	8	39.37	0	0.00	39.30	8	2,254	0.35%
2018/12/17	4	40.33	0	0.00	40.15	4	2,288	0.17%
2018/12/14	13	40.59	1	40.80	40.65	12	2,319	0.52%
2018/12/12	0	0.00	19	41.77	41.85	-19	2,411	-0.79%
2018/12/11	23	40.68	0	0.00	40.20	23	2,521	0.91%
2018/12/10	2	42.35	5	41.70	41.25	-3	2,549	-0.12%
2018/12/07	6	43.28	7	42.83	43.10	-1	2,552	-0.04%
2018/12/06	0	0.00	2	40.95	40.90	-2	2,542	-0.08%
2018/12/05	2	40.28	0	0.00	40.15	2	2,631	0.08%
2018/12/04	11	41.55	0	0.00	41.20	11	2,664	0.41%
2018/12/03	0	0.00	2	41.45	42.00	-2	2,716	-0.07%
2018/11/30	2	40.38	0	40.20	40.10	2	2,742	0.07%
2018/11/29	10	40.28	0	0.00	40.20	10	2,794	0.36%
2018/11/27	2	39.80	0	0.00	39.50	2	2,960	0.07%
2018/11/23	2	40.30	0	0.00	40.25	2	3,339	0.06%
2018/11/21	6	40.27	0	0.00	40.10	6	3,845	0.16%
2018/11/20	1	40.25	0	0.00	40.25	1	3,861	0.03%
2018/11/16	0	0.00	2	41.48	41.00	-2	3,916	-0.05%
2018/11/14	14	41.07	0	0.00	40.40	14	4,002	0.35%
2018/11/13	2	40.00	0	0.00	40.30	2	4,022	0.05%
2018/11/12	4	41.49	0	0.00	41.00	4	4,013	0.10%
2018/11/08	10	43.60	0	0.00	43.45	10	4,023	0.25%
2018/11/05	1	44.30	0	0.00	43.40	1	4,150	0.02%
2018/11/02	0	0.00	2	44.15	44.00	-2	4,180	-0.05%
2018/11/01	1	43.05	2	43.08	43.00	-1	4,212	-0.02%
2018/10/31	9	43.27	1	43.20	42.50	8	4,270	0.19%
2018/10/29	2	46.05	0	0.00	46.50	2	4,324	0.05%
2018/10/22	1	48.30	3	48.28	49.50	-2	4,816	-0.04%
2018/10/19	1	47.10	1	46.90	46.90	0	4,946	0.00%
2018/10/17	3	48.37	0	0.00	47.05	3	5,040	0.06%
2018/10/16	0	0.00	6	47.68	47.60	-6	5,036	-0.12%
2018/10/15	0	0.00	1	47.60	47.50	-1	5,038	-0.02%
2018/10/12	2	46.80	13	47.35	47.00	-11	5,025	-0.22%
2018/10/11	4	46.16	1	47.30	46.40	3	5,007	0.06%
2018/10/09	0	0.00	1	49.20	50.20	-1	4,960	-0.02%
2018/10/08	5	49.60	0	0.00	49.10	5	4,942	0.10%
2018/10/05	5	51.00	0	0.00	50.50	5	4,929	0.10%
2018/09/27	0	0.00	3	52.70	52.60	-3	4,873	-0.06%
2018/09/21	1	54.90	0	0.00	54.00	1	4,770	0.02%
2018/09/18	5	57.40	9.3	56.21	55.30	-4.3	4,714	-0.09%
2018/09/17	5	55.20	3	55.83	56.30	2	4,603	0.04%
2018/09/14	14	52.74	5	53.10	52.90	9	4,489	0.20%
2018/09/13	2	54.80	0	0.00	54.00	2	4,422	0.05%
2018/09/12	6	54.70	5	55.24	55.50	1	4,369	0.02%
2018/09/11	0	0.00	9	54.06	54.40	-9	4,296	-0.21%
2018/09/10	1	52.60	10	50.91	52.40	-9	4,197	-0.21%
2018/09/07	0	0.00	7	53.84	53.80	-7	4,156	-0.17%
2018/09/06	8	52.74	3	52.93	53.50	5	4,068	0.12%
2018/09/05	6	56.17	2	56.65	56.50	4	3,991	0.10%
2018/09/04	7	58.47	9	57.14	58.20	-2	3,923	-0.05%
2018/08/31	2	56.20	2.8	57.37	57.70	-0.8	3,706	-0.02%
2018/08/30	3	56.07	3	57.40	57.80	0	3,653	0.00%
2018/08/29	1	55.20	4	54.88	55.10	-3	3,366	-0.09%
2018/08/28	2.3	53.28	23	54.44	55.00	-20.7	3,174	-0.65%
2018/08/27	2	49.35	3	50.18	50.00	-1	2,879	-0.03%
2018/08/22	0	0.00	1	49.15	50.50	-1	2,855	-0.04%
2018/08/21	0	0.00	2	48.30	49.60	-2	2,794	-0.07%
2018/08/20	6	47.80	0	0.00	48.00	6	2,757	0.22%
2018/08/16	0	0.00	2	50.05	49.85	-2	2,707	-0.07%
2018/08/15	0	0.00	2	50.50	50.80	-2	2,674	-0.07%
2018/08/14	1	51.10	2	51.10	51.20	-1	2,647	-0.04%
2018/08/13	0	0.00	2	48.65	49.00	-2	2,581	-0.08%
2018/08/10	1	50.20	1	49.55	49.50	0	2,526	0.00%
2018/08/09	1	50.70	6	50.75	50.90	-5	2,488	-0.20%
2018/08/08	3	50.27	6	50.25	50.60	-3	2,439	-0.12%
2018/08/07	12	49.83	10	49.94	51.00	2	2,374	0.08%
2018/08/06	5	49.65	5	48.98	48.70	0	2,275	0.00%
2018/08/03	10	50.15	11	50.36	50.50	-1	2,205	-0.05%
2018/08/02	3	50.12	51	50.42	50.00	-48	2,130	-2.25%
2018/08/01	3.2	48.46	31	48.55	48.80	-27.8	1,961	-1.42%
2018/07/31	1	47.65	1	47.35	47.60	0	1,887	0.00%
2018/07/30	1	46.40	2	46.55	46.50	-1	1,804	-0.06%
2018/07/27	3	45.73	8	46.18	47.00	-5	1,751	-0.29%
2018/07/26	1	44.50	11	44.50	45.15	-10	1,650	-0.61%
2018/07/25	5	43.62	2	43.10	43.00	3	1,522	0.20%
2018/07/23	0	0.00	1	40.80	40.80	-1	1,457	-0.07%
2018/07/13	5	40.10	0	0.00	41.00	5	1,570	0.32%
2018/07/12	20	39.05	1	39.60	40.20	19	1,593	1.19%
2018/07/11	5	41.93	30	42.18	42.15	-25	1,558	-1.60%
2018/07/09	0	0.00	10	41.95	42.00	-10	1,544	-0.65%
2018/07/05	0	0.00	2	41.35	41.50	-2	1,608	-0.12%
2018/06/29	4	42.45	0	0.00	42.55	4	1,627	0.25%
2018/06/28	2	42.85	1	42.65	42.25	1	1,600	0.06%
2018/06/27	3	42.40	0	0.00	42.65	3	1,575	0.19%
2018/06/22	0	0.00	2	41.65	41.80	-2	1,509	-0.13%
2018/06/19	1	41.45	0	0.00	41.20	1	1,561	0.06%
2018/06/12	0	0.00	3	42.95	42.75	-3	1,611	-0.19%
2018/06/11	0	0.00	1	43.15	43.05	-1	1,625	-0.06%
2018/06/07	3	42.87	4	42.61	42.80	-1	1,721	-0.06%
2018/05/31	2	41.78	3	41.65	41.40	-1	1,987	-0.05%
2018/05/30	1	39.45	0	0.00	40.10	1	1,968	0.05%
2018/05/25	1	39.30	0	0.00	39.70	1	2,199	0.05%
2018/05/24	1	38.95	0	0.00	39.65	1	2,387	0.04%
2018/05/23	1	39.00	0	0.00	38.85	1	2,426	0.04%
2018/05/15	1	38.65	0	0.00	38.90	1	2,989	0.03%
2018/05/14	9	38.76	0	0.00	38.85	9	3,242	0.28%
2018/05/11	1	38.75	0	0.00	39.70	1	3,519	0.03%
2018/05/10	0	0.00	1	38.80	38.70	-1	3,719	-0.03%
2018/05/08	2	38.08	0	0.00	38.05	2	3,966	0.05%
2018/05/07	3	38.70	0	0.00	39.10	3	3,967	0.08%
2018/05/03	1	38.80	0	0.00	38.70	1	3,994	0.03%
2018/05/02	1	39.60	1	39.40	39.10	0	3,995	0.00%
2018/04/27	3	39.60	0	0.00	39.60	3	3,984	0.08%
2018/04/23	0	0.00	1	44.20	43.30	-1	3,971	-0.03%
2018/04/18	1	45.30	0	0.00	45.35	1	3,892	0.03%
2018/04/13	0	0.00	1	44.65	44.60	-1	3,838	-0.03%
2018/04/12	1	45.70	5	44.91	45.40	-4	3,798	-0.11%
2018/03/31	0	0.00	0.1	43.20	43.20	-0.1	3,698	0.00%
2018/03/30	1	43.10	0	0.00	43.10	1	3,699	0.03%
2018/03/23	1	42.60	0	0.00	42.40	1	3,627	0.03%
2018/03/22	0	0.00	1	43.60	43.50	-1	3,600	-0.03%
2018/03/20	0	0.00	1	44.10	44.35	-1	3,575	-0.03%
2018/03/16	0	0.00	32.6	44.57	45.75	-32.6	3,554	-0.92%
2018/03/14	2	45.00	0	0.00	45.05	2	3,476	0.06%
2018/03/13	1.1	45.29	1	45.00	44.80	0.1	3,440	0.00%
2018/03/12	3	43.45	5	43.35	43.55	-2	3,354	-0.06%
2018/03/09	0	0.00	7	44.30	43.40	-7	3,324	-0.21%
2018/03/08	14	45.65	28	44.76	44.50	-14	3,254	-0.43%
2018/03/07	23	45.10	11.6	45.87	45.95	11.4	3,155	0.36%
2018/03/06	0	0.00	1	43.65	43.90	-1	3,008	-0.03%
2018/03/02	0	0.00	8	42.99	42.85	-8	2,944	-0.27%
2018/02/27	0	0.00	5.4	44.98	44.85	-5.4	2,831	-0.19%
2018/02/26	1	44.15	3	43.83	45.00	-2	2,694	-0.07%
2018/02/22	0	0.00	22	42.90	42.20	-22	2,445	-0.90%
2018/02/21	1	41.75	2	42.30	41.95	-1	2,388	-0.04%
2018/02/12	2	41.58	10	41.65	41.30	-8	2,330	-0.34%
2018/02/09	1	40.40	9	42.03	42.20	-8	2,255	-0.35%
2018/02/08	10	41.60	15	41.33	42.35	-5	2,122	-0.24%
2018/02/07	4	42.54	10	42.05	41.35	-6	2,024	-0.30%
2018/02/06	5	40.40	3	41.93	40.50	2	1,883	0.11%
2018/02/05	4	41.70	9.7	42.94	43.70	-5.7	1,626	-0.35%
2018/02/02	1	40.25	9	40.24	41.90	-8	1,332	-0.60%
2018/02/01	0	0.00	6	38.84	38.90	-6	1,128	-0.53%
2018/01/31	0	0.00	1	38.75	38.30	-1	1,051	-0.10%
2018/01/25	1	36.25	0	0.00	36.10	1	803	0.12%
2018/01/23	1	35.90	0	0.00	35.90	1	823	0.12%
2018/01/22	2	35.70	0	0.00	35.70	2	820	0.24%
2018/01/19	1	36.20	1	36.10	36.00	0	825	0.00%
2018/01/10	0	0.00	7	35.00	34.90	-7	741	-0.94%
2018/01/03	10	35.13	0	0.00	34.95	10	795	1.26%