中光電 (5371)-富邦-敦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
101.0
漲跌
--
漲幅
0.00%
成交量
19,030張
產業
上櫃光電類股
500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-敦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

富邦-敦南券商分點個股進出
富邦-敦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
2024/05/15	28.2	104.81	32.1	102.97	101.00	-3.9	8,279	-0.05%
2024/05/14	34	99.80	504	100.95	101.00	-470	7,972	-5.90%	大賣/鉅額交易
2024/05/13	7.1	97.00	8	97.85	97.00	-0.9	7,690	-0.01%
2024/05/10	28.3	97.08	45.1	96.97	96.80	-16.8	7,616	-0.22%
2024/05/09	8	97.61	36	97.08	95.90	-28	7,520	-0.37%
2024/05/08	1	95.10	7	96.57	96.60	-6	7,407	-0.08%
2024/05/07	16.2	93.90	3	93.90	96.10	13.2	7,303	0.18%
2024/05/06	4	94.01	5	95.20	94.50	-1	7,134	-0.01%
2024/05/03	29	94.86	12	95.56	93.90	17	7,048	0.24%
2024/05/02	126	95.71	98	96.78	94.20	28	6,895	0.41%	大買/
2024/04/30	46.1	100.43	49.1	102.13	103.00	-3.1	6,556	-0.05%
2024/04/29	41	96.73	8.5	97.78	98.00	32.5	6,115	0.53%
2024/04/26	1	98.28	4	96.68	95.50	-3	5,957	-0.05%
2024/04/25	7.1	93.77	45	93.77	92.10	-37.9	5,774	-0.66%
2024/04/24	29	93.82	32	94.52	94.70	-3	5,674	-0.05%
2024/04/23	27	90.46	86	90.94	90.50	-59	5,491	-1.07%
2024/04/22	91.7	88.99	10.1	92.27	87.30	81.6	5,377	1.52%
2024/04/19	64.5	96.12	279.2	97.53	95.70	-214.7	5,192	-4.13%	大賣/鉅額交易
2024/04/18	30	100.37	20	99.03	100.50	10	4,915	0.20%
2024/04/17	50.2	99.93	44.2	99.08	98.00	6	4,737	0.13%
2024/04/16	162	103.47	87	106.70	96.80	75	4,392	1.71%	大買/
2024/04/15	45.6	105.25	32.2	105.13	107.50	13.4	3,770	0.36%
2024/04/12	25	99.81	4	100.50	98.10	21	3,413	0.61%
2024/04/11	23.5	100.93	23.5	100.56	98.20	0	3,313	0.00%
2024/04/10	109.6	98.78	89.5	95.95	99.70	20.1	3,074	0.65%	大買/
2024/04/09	37	92.51	20	93.08	92.60	17	2,603	0.65%
2024/04/08	70.1	93.32	9	93.46	93.50	61.1	2,450	2.49%
2024/04/03	51	92.19	120	88.92	92.30	-69	2,261	-3.05%	大賣/
2024/04/02	115	86.57	67.2	87.21	87.80	47.9	2,029	2.36%	大買/
2024/04/01	83.1	82.83	41.2	86.86	86.70	41.9	1,818	2.30%
2024/03/29	9	80.09	6.4	81.35	80.40	2.7	1,573	0.17%
2024/03/28	33	78.04	10	77.42	78.20	23	1,401	1.64%
2024/03/27	0	0.00	4	78.00	76.40	-4	1,310	-0.31%
2024/03/26	9	75.45	7	75.61	74.90	2	1,231	0.16%
2024/03/25	3	74.53	0	0.00	74.40	3	1,167	0.26%
2024/03/22	15	73.27	15	73.49	73.80	0	1,201	0.00%
2024/03/21	0	0.00	2	74.90	73.80	-2	1,218	-0.16%
2024/03/20	3	74.10	24.3	74.46	73.70	-21.3	1,205	-1.77%
2024/03/19	2	72.85	1.2	73.12	72.90	0.8	1,161	0.07%
2024/03/18	6	71.78	10	72.27	72.50	-4	1,122	-0.36%
2024/03/15	6	71.67	2.1	71.11	71.10	4	1,112	0.36%
2024/03/14	5	70.80	1	70.90	70.50	4	1,093	0.37%
2024/03/13	0	0.00	7	71.36	71.50	-7	1,096	-0.64%
2024/03/12	1	71.00	2.1	71.44	71.00	-1.1	1,096	-0.10%
2024/03/11	1	70.10	0	0.00	69.90	1	1,106	0.09%
2024/03/08	1.1	69.32	0	0.00	69.60	1.1	1,108	0.10%
2024/03/07	1.1	70.17	0	0.00	69.80	1.1	1,098	0.10%
2024/03/06	0	0.00	10	72.18	71.60	-10	1,083	-0.92%
2024/03/05	2	70.91	0	0.00	71.00	2	1,116	0.18%
2024/03/04	0.1	71.50	20.1	71.40	72.50	-20	1,105	-1.81%
2024/03/01	2	71.00	0.4	70.90	70.90	1.6	1,095	0.15%
2024/02/29	0.1	71.30	10	71.39	71.00	-10	1,094	-0.91%
2024/02/27	0.1	71.50	0	0.00	71.00	0.1	1,093	0.00%
2024/02/23	0	0.00	9	71.86	71.80	-9	1,099	-0.82%
2024/02/21	0.5	72.20	0	0.00	72.30	0.5	1,133	0.04%
2024/02/20	4.1	72.67	0	0.00	72.20	4.1	1,141	0.35%
2024/02/19	0.1	72.80	0	0.00	73.00	0.1	1,149	0.00%
2024/02/16	2.1	72.70	0	0.00	73.30	2.1	1,151	0.18%
2024/02/15	1	71.90	0	0.00	71.90	1	1,149	0.09%
2024/02/05	0	72.00	0	0.00	72.30	0	1,159	0.00%
2024/01/31	0.1	71.20	0	0.00	71.00	0.1	1,167	0.00%
2024/01/30	8	71.90	0	0.00	71.60	8	1,171	0.68%
2024/01/29	0.1	72.60	0	0.00	72.60	0.1	1,202	0.00%
2024/01/24	1	73.60	7	73.17	72.70	-6	1,257	-0.48%
2024/01/18	9	71.80	2	71.20	72.40	7	1,308	0.53%
2024/01/17	2	71.80	1	72.90	71.00	1	1,307	0.08%
2024/01/16	5	72.50	0	0.00	73.80	5	1,298	0.38%
2024/01/15	2	73.80	34.3	73.53	73.80	-32.3	1,295	-2.50%
2024/01/12	0	0.00	0.2	73.10	73.10	-0.2	1,297	-0.01%
2024/01/11	0	0.00	1.1	72.11	72.60	-1.1	1,303	-0.09%
2024/01/10	0	72.00	2	71.95	71.90	-2	1,315	-0.15%
2024/01/09	0.1	72.30	0	0.00	72.50	0.1	1,321	0.00%
2024/01/08	17.1	73.13	1.2	72.83	73.00	15.9	1,343	1.18%
2024/01/05	30	73.15	2	72.70	73.40	28	1,339	2.09%
2024/01/04	0	72.60	3	72.70	72.50	-3	1,329	-0.23%
2024/01/03	1	72.00	0	0.00	71.40	1	1,331	0.08%
2024/01/02	5	71.82	0	0.00	71.50	5	1,328	0.38%
2023/12/29	55.1	72.11	0	0.00	71.50	55.1	1,340	4.11%
2023/12/28	15	72.55	2	72.60	72.50	13	1,352	0.96%
2023/12/27	2	70.80	2	71.20	72.00	0	1,361	0.00%
2023/12/26	2	70.35	2	71.10	71.00	0	1,334	0.00%
2023/12/25	4	70.38	0	0.00	69.90	4	1,344	0.30%
2023/12/22	1	70.90	1	71.30	70.80	0	1,338	0.00%
2023/12/21	1	69.80	8	70.70	70.70	-7	1,336	-0.52%
2023/12/20	3.1	69.11	12	69.52	69.80	-8.9	1,317	-0.68%
2023/12/19	2	68.60	15	69.50	68.60	-13	1,311	-0.99%
2023/12/15	2	72.80	0	0.00	72.50	2	1,305	0.15%
2023/12/14	2	72.70	34	72.71	73.70	-32	1,379	-2.32%
2023/12/13	0	0.00	1	72.30	72.30	-1	1,517	-0.07%
2023/12/12	3	71.60	0	0.00	72.10	3	1,707	0.18%
2023/12/06	1	71.99	0	0.00	71.40	1	2,178	0.05%
2023/12/04	0.1	73.20	0	0.00	73.20	0.1	2,324	0.00%
2023/12/01	2	72.90	0	0.00	72.90	2	2,423	0.08%
2023/11/24	1	73.20	0	0.00	72.90	1	2,802	0.04%
2023/11/22	1	72.50	0	0.00	72.40	1	2,991	0.03%
2023/11/15	0	0.00	1	71.30	71.20	-1	3,388	-0.03%
2023/11/13	0	0.00	2.1	70.90	70.90	-2.1	3,492	-0.06%
2023/11/10	1	71.00	5	71.20	71.00	-4	3,540	-0.11%
2023/11/09	1	72.00	0	71.60	71.60	1	3,568	0.03%
2023/11/07	0.1	71.80	3	71.30	71.70	-3	3,642	-0.08%
2023/11/06	6	71.27	21	70.99	70.90	-15	3,717	-0.40%
2023/11/03	0	72.90	0	0.00	72.30	0	3,775	0.00%
2023/11/02	3	72.63	1	72.80	72.50	2	3,850	0.05%
2023/11/01	1	72.00	3	72.40	72.50	-2	4,028	-0.05%
2023/10/31	5.1	74.93	1	76.80	73.00	4.1	4,254	0.10%
2023/10/30	1	74.50	1	75.70	75.90	0	4,406	0.00%
2023/10/27	4	74.85	1	75.40	74.90	3	4,630	0.07%
2023/10/26	1	74.50	6	74.70	74.80	-5	4,641	-0.11%
2023/10/25	2	75.10	2	75.85	74.80	0	4,631	0.00%
2023/10/24	1	74.60	1	74.90	74.60	0	4,640	0.00%
2023/10/23	2	74.20	1	74.90	74.20	1	4,650	0.02%
2023/10/20	5	73.72	1	74.50	73.90	4	4,656	0.09%
2023/10/19	0	0.00	2	73.15	73.70	-2	4,657	-0.04%
2023/10/18	2	72.40	2	72.95	72.40	0	4,669	0.00%
2023/10/17	1.1	74.04	0	0.00	73.50	1.1	4,658	0.02%
2023/10/16	2	74.45	1	74.80	74.60	1	4,685	0.02%
2023/10/12	1	76.50	0	0.00	77.10	1	4,764	0.02%
2023/10/11	3	77.47	1	79.70	77.00	2	4,786	0.04%
2023/10/06	1	78.60	2.2	78.61	78.00	-1.2	4,903	-0.02%
2023/10/05	4.1	78.87	3	78.90	79.10	1.1	5,048	0.02%
2023/10/04	2	78.35	0	0.00	78.40	2	5,091	0.04%
2023/10/03	1	78.32	0	0.00	78.10	1	5,089	0.02%
2023/10/02	3.2	77.67	7	78.26	78.40	-3.9	5,091	-0.08%
2023/09/28	1	76.10	0	0.00	76.80	1	5,109	0.02%
2023/09/27	3	77.57	0	0.00	77.70	3	5,098	0.06%
2023/09/26	4	78.53	0	0.00	78.20	4	5,091	0.08%
2023/09/25	1	80.00	1	80.20	80.00	0	5,076	0.00%
2023/09/22	0	79.60	3	79.37	79.40	-3	5,069	-0.06%
2023/09/21	4	80.48	21	80.05	79.70	-17	5,054	-0.34%
2023/09/20	3	82.03	0	0.00	81.30	3	5,044	0.06%
2023/09/19	1	83.30	1	84.70	83.30	0	5,024	0.00%
2023/09/18	1	85.10	19	83.98	84.20	-18	4,951	-0.36%
2023/09/15	55	80.45	48	79.72	80.30	7	4,802	0.15%
2023/09/14	9	83.79	4	84.08	83.40	5	4,636	0.11%
2023/09/13	30	83.95	32	83.47	84.20	-2	4,574	-0.04%
2023/09/12	2	81.20	15	83.34	83.10	-13	4,376	-0.30%
2023/09/11	19	81.03	3	81.07	80.50	16	4,310	0.37%
2023/09/08	6	83.50	5	83.76	83.60	1	4,249	0.02%
2023/09/07	3	82.77	4	82.98	82.70	-1	4,186	-0.02%
2023/09/06	1	81.00	2	81.70	82.30	-1	4,134	-0.02%
2023/09/05	6	79.71	16	79.24	80.60	-10	4,061	-0.25%
2023/09/04	6	79.50	6	79.18	79.20	0	4,009	0.00%
2023/09/01	2	78.70	8.1	79.36	79.20	-6.1	3,973	-0.15%
2023/08/31	25	78.87	2	79.15	79.00	23	3,974	0.58%
2023/08/30	56	80.43	58	79.82	78.70	-2	3,947	-0.05%
2023/08/29	11	78.43	12	78.53	79.50	-1	3,747	-0.03%
2023/08/28	21	78.09	10	77.20	77.10	11	3,621	0.30%
2023/08/25	10	76.16	2	76.15	76.80	8	3,589	0.22%
2023/08/24	9	77.34	1.1	77.64	76.90	7.9	3,563	0.22%
2023/08/23	16	78.01	13	77.50	78.40	3	3,451	0.09%
2023/08/22	2	75.15	0	0.00	75.00	2	3,289	0.06%
2023/08/21	1	75.50	2	76.25	76.20	-1	3,275	-0.03%
2023/08/18	2	76.70	4	76.33	75.80	-2	3,293	-0.06%
2023/08/17	2.1	75.72	9.1	76.80	76.90	-7	3,283	-0.21%
2023/08/16	9	75.93	5	76.48	76.50	4	3,255	0.12%
2023/08/15	0	0.00	3	74.60	74.60	-3	3,237	-0.09%
2023/08/14	5	74.24	3	74.80	74.30	2	3,235	0.06%
2023/08/11	3	75.37	2.2	76.56	75.00	0.8	3,223	0.02%
2023/08/10	2	75.00	3	75.70	76.10	-1	3,188	-0.03%
2023/08/09	6	77.18	8	77.14	77.00	-2	3,130	-0.06%
2023/08/08	2	75.50	5	76.80	76.40	-3	3,068	-0.10%
2023/08/07	26	76.26	22	73.73	76.10	4	3,004	0.13%
2023/08/04	3	77.47	17.3	75.97	79.10	-14.3	2,844	-0.50%
2023/08/02	4	74.53	15	74.81	74.50	-11	2,665	-0.41%
2023/08/01	14.3	75.01	14.3	74.60	75.40	0	2,543	0.00%
2023/07/31	0	0.00	1	71.50	70.60	-1	2,388	-0.04%
2023/07/28	1	70.80	2	70.90	71.00	-1	2,414	-0.04%
2023/07/27	0	0.00	1	71.70	71.20	-1	2,445	-0.04%
2023/07/26	2	71.40	0	0.00	70.90	2	2,520	0.08%
2023/07/25	0	0.00	1	71.30	71.70	-1	2,565	-0.04%
2023/07/24	3	70.77	1	71.10	70.70	2	2,619	0.08%
2023/07/21	2	70.90	1	71.90	71.90	1	2,690	0.04%
2023/07/20	1	71.70	1	72.30	71.80	0	2,762	0.00%
2023/07/19	1	72.60	4	73.15	72.30	-3	2,884	-0.10%
2023/07/18	9	72.68	8.2	74.05	73.50	0.9	2,910	0.03%
2023/07/17	7	72.23	2.1	71.91	72.00	4.9	2,923	0.17%
2023/07/14	3.1	71.43	8.1	71.50	71.50	-5.1	2,985	-0.17%
2023/07/13	16.3	73.65	21	74.71	72.00	-4.7	3,164	-0.15%
2023/07/12	17	74.76	27	75.61	75.70	-10	3,491	-0.29%
2023/07/11	9	73.86	1	74.30	74.00	8	3,512	0.23%
2023/07/10	4	73.43	4	73.05	73.30	0	3,569	0.00%
2023/07/07	1	72.40	0	0.00	74.00	1	3,591	0.03%
2023/07/06	2	74.06	0	0.00	74.40	2	3,576	0.06%
2023/07/05	0	0.00	2	74.30	74.50	-2	3,547	-0.06%
2023/07/04	0	0.00	0	73.50	73.60	0	3,519	0.00%
2023/06/30	1	72.60	2	73.30	73.20	-1	3,521	-0.03%
2023/06/29	1	72.80	0	0.00	72.80	1	3,530	0.03%
2023/06/28	0	0.00	5	73.30	73.30	-5	3,535	-0.14%
2023/06/27	3	72.83	3	72.77	72.20	0	3,528	0.00%
2023/06/26	0	0.00	1	71.30	72.00	-1	3,506	-0.03%
2023/06/21	0	0.00	3	71.40	71.30	-3	3,512	-0.09%
2023/06/20	4.1	71.36	3	71.03	71.00	1.1	3,525	0.03%
2023/06/19	1	72.60	0	0.00	72.30	1	3,571	0.03%
2023/06/16	1	72.60	0	0.00	71.40	1	3,592	0.03%
2023/06/15	0	0.00	2	71.70	72.10	-2	3,584	-0.06%
2023/06/14	1	71.30	2	71.55	71.40	-1	3,577	-0.03%
2023/06/12	1	72.70	13	72.18	72.00	-12	3,651	-0.33%
2023/06/09	2	73.35	0	0.00	73.50	2	3,653	0.06%
2023/06/08	8	74.71	1	75.00	74.30	7	3,656	0.19%
2023/06/07	1	76.20	0	0.00	75.80	1	3,661	0.03%
2023/06/06	2	76.00	3	76.43	75.70	-1	3,674	-0.03%
2023/06/05	0	76.30	10	76.40	76.70	-10	3,661	-0.27%
2023/06/02	3	75.50	3	75.90	75.80	0	3,664	0.00%
2023/06/01	1	75.40	1	75.70	75.50	0	3,675	0.00%
2023/05/31	1	74.60	10	74.79	75.20	-9	3,679	-0.24%
2023/05/30	7	75.59	20	75.43	74.90	-13	3,668	-0.35%
2023/05/29	0	0.00	3	75.93	76.40	-3	3,654	-0.08%
2023/05/26	7	74.49	0	0.00	74.50	7	3,691	0.19%
2023/05/25	13	74.93	2	75.10	74.90	11	3,744	0.29%
2023/05/24	1	76.20	6	76.00	75.70	-5	3,782	-0.13%
2023/05/23	0	0.00	8	76.41	76.40	-8	3,821	-0.21%
2023/05/22	0	0.00	29	74.19	74.60	-29	3,807	-0.76%
2023/05/18	0	0.00	2	74.50	74.50	-2	3,883	-0.05%
2023/05/17	0	0.00	2	73.40	73.00	-2	3,888	-0.05%
2023/05/15	0	0.00	1	73.20	73.50	-1	3,911	-0.03%
2023/05/12	3	72.83	2	73.50	73.50	1	3,922	0.03%
2023/05/11	1	72.70	0	0.00	72.90	1	3,908	0.03%
2023/05/10	8	73.63	6	73.15	73.90	2	3,922	0.05%
2023/05/09	13.2	74.11	11	73.93	72.50	2.2	3,903	0.06%
2023/05/08	2	76.55	3	77.03	76.30	-1	3,844	-0.03%
2023/05/05	3	76.30	47	76.22	75.80	-44	3,849	-1.14%
2023/05/04	5	74.78	4	75.93	74.60	1	3,880	0.03%
2023/05/03	1	75.70	4	75.80	75.40	-3	3,858	-0.08%
2023/05/02	16	77.36	7	77.04	76.20	9	3,855	0.23%
2023/04/28	7	74.20	3	74.53	74.80	4	3,787	0.11%
2023/04/27	1	73.30	0	0.00	73.50	1	3,731	0.03%
2023/04/26	4	74.83	4	75.25	74.30	0	3,670	0.00%
2023/04/25	9	74.71	2	76.45	73.50	7	3,603	0.19%
2023/04/24	7.1	77.55	5	77.52	77.60	2.1	3,553	0.06%
2023/04/21	17	75.10	4	74.95	74.80	13	3,492	0.37%
2023/04/20	28	77.57	4	77.50	76.80	24	3,444	0.70%
2023/04/19	30	81.21	24	81.53	80.10	6	3,371	0.18%
2023/04/18	41	82.61	23.2	83.36	81.10	17.8	3,300	0.54%
2023/04/17	75	82.96	48	83.60	83.20	27	3,134	0.86%
2023/04/14	2	75.05	52	75.91	78.20	-50	2,689	-1.86%
2023/04/13	24	70.63	4	71.28	71.10	20	2,527	0.79%
2023/04/12	50	69.00	3	68.40	69.60	47	2,453	1.92%
2023/04/11	3	67.90	4	68.40	68.20	-1	2,491	-0.04%
2023/04/10	1	67.70	1	67.70	67.90	0	2,526	0.00%
2023/04/07	1	67.80	10	67.90	67.90	-9	2,585	-0.35%
2023/04/06	0	68.30	1	68.40	68.50	-1	2,680	-0.04%
2023/03/31	6	68.57	5	68.20	67.80	1	2,721	0.04%
2023/03/30	0	0.00	2	68.75	68.70	-2	2,766	-0.07%
2023/03/29	2	68.20	21	68.26	68.20	-19	2,748	-0.69%
2023/03/28	6	67.08	5	67.06	67.20	1	2,746	0.04%
2023/03/27	0	68.00	0	0.00	68.20	0	2,728	0.00%
2023/03/24	4	67.75	0	0.00	67.80	4	2,727	0.15%
2023/03/23	2	68.10	2	68.10	68.10	0	2,713	0.00%
2023/03/22	17	67.79	3	67.90	67.70	14	2,697	0.52%
2023/03/21	1	67.20	4	67.43	67.40	-3	2,636	-0.11%
2023/03/20	0	0.00	1	65.30	65.10	-1	2,600	-0.04%
2023/03/17	2	64.40	1	64.50	64.60	1	2,596	0.04%
2023/03/16	53	64.49	5	64.42	64.10	48	2,586	1.86%
2023/03/15	3	66.60	3	66.67	66.30	0	2,561	0.00%
2023/03/14	1	64.60	4	65.45	65.60	-3	2,520	-0.12%
2023/03/13	1	64.70	2	64.90	64.70	-1	2,518	-0.04%
2023/03/10	5	64.38	86.3	64.50	64.50	-81.3	2,513	-3.23%
2023/03/09	0	66.60	0	0.00	65.80	0	2,530	0.00%
2023/03/08	4	65.90	4	66.20	66.10	0	2,559	0.00%
2023/03/07	1	66.10	7	66.29	66.00	-6	2,576	-0.23%
2023/03/06	0	0.00	0	65.60	65.60	0	2,577	0.00%
2023/03/01	0	0.00	1	64.10	64.40	-1	2,749	-0.04%
2023/02/24	2	64.60	2	64.80	64.60	0	2,764	0.00%
2023/02/23	20.2	64.00	1	63.90	63.90	19.2	2,776	0.69%
2023/02/22	0	0.00	0	65.10	65.30	0	2,855	0.00%
2023/02/21	0	0.00	2	64.79	64.90	-2	2,833	-0.07%
2023/02/20	10	62.25	0	63.20	63.10	10	2,766	0.36%
2023/02/17	0	0.00	11	62.35	63.00	-11	2,746	-0.40%
2023/02/16	3.3	61.33	54	61.04	62.40	-50.7	2,719	-1.86%
2023/02/15	19	60.21	0	0.00	60.20	19	2,676	0.71%
2023/02/14	8	60.58	1	60.60	60.50	7	2,671	0.26%
2023/02/13	10	60.17	0	0.00	60.20	10	2,692	0.37%
2023/02/10	42	59.26	2	59.85	59.20	40	2,707	1.48%
2023/02/09	0.2	60.30	0	0.00	60.00	0.2	2,765	0.01%
2023/02/08	50	61.30	3	61.20	60.60	47	2,797	1.68%
2023/02/06	1	60.20	4	60.58	60.40	-3	2,959	-0.10%
2023/02/03	22	61.42	224	61.04	60.50	-202	2,978	-6.78%	大賣/鉅額交易
2023/02/02	203	61.30	3	60.53	61.50	200	2,929	6.83%	大買/鉅額交易
2023/01/31	1	58.50	1	58.20	58.70	0	2,810	0.00%
2023/01/30	0	0.00	2.3	57.38	57.50	-2.3	2,780	-0.08%
2023/01/17	1	56.20	11	56.10	56.30	-10	2,783	-0.36%
2023/01/13	2.3	56.21	2	56.20	56.00	0.3	2,791	0.01%
2023/01/12	9	57.43	1	57.00	56.70	8	2,790	0.29%
2023/01/11	3	58.60	11	58.65	58.70	-8	2,752	-0.29%
2023/01/10	4.3	57.97	5	57.60	57.50	-0.7	2,684	-0.03%
2023/01/09	2.4	58.00	1	58.90	58.10	1.4	2,682	0.05%
2023/01/06	0	0.00	1	58.20	58.20	-1	2,668	-0.04%
2023/01/05	1	57.70	6	58.02	58.00	-5	2,665	-0.19%
2023/01/04	1	57.10	0	0.00	57.40	1	2,636	0.04%
2022/12/30	1	56.90	6.6	57.68	56.90	-5.6	2,621	-0.21%
2022/12/29	5.6	56.78	0.1	56.50	56.90	5.5	2,588	0.21%
2022/12/28	2	56.60	2	58.00	56.40	0	2,519	0.00%
2022/12/27	5.3	57.38	0	0.00	57.00	5.3	2,483	0.21%
2022/12/26	5	57.70	13	57.37	57.70	-8	2,430	-0.33%
2022/12/22	24.1	55.13	29	55.02	55.20	-4.9	2,307	-0.21%
2022/12/20	3	53.00	0	0.00	52.60	3	2,277	0.13%
2022/12/19	2	54.25	0	0.00	54.20	2	2,297	0.09%
2022/12/15	3	55.50	0	0.00	55.70	3	2,294	0.13%
2022/12/12	0	0.00	20	55.21	55.60	-20	2,301	-0.87%
2022/12/07	5	56.42	0	0.00	56.10	5	2,328	0.21%
2022/12/06	3	57.43	6	57.60	57.10	-3	2,392	-0.13%
2022/12/05	0	0.00	4	58.63	58.60	-4	2,388	-0.17%
2022/12/02	1	57.90	0	0.00	58.20	1	2,367	0.04%
2022/12/01	6	58.07	2	58.80	58.40	4	2,362	0.17%
2022/11/30	2	57.70	1	57.90	57.60	1	2,366	0.04%
2022/11/29	1	57.00	1	56.60	57.00	0	2,331	0.00%
2022/11/28	5	56.56	3	56.40	56.50	2	2,362	0.08%
2022/11/25	3	56.13	2	56.00	56.00	1	2,499	0.04%
2022/11/24	12	57.42	12	57.36	57.30	0	2,477	0.00%
2022/11/23	0	0.00	1	56.80	56.60	-1	2,415	-0.04%
2022/11/21	3	55.43	6	55.08	55.00	-3	2,335	-0.13%
2022/11/18	9	56.97	4	57.15	57.30	5	2,281	0.22%
2022/11/17	0	0.00	1	55.60	55.70	-1	2,147	-0.05%
2022/11/16	1	55.00	0	0.00	54.70	1	2,166	0.05%
2022/11/15	1	54.20	0	0.00	54.60	1	2,181	0.05%
2022/11/11	8	54.85	8	53.40	53.50	0	2,253	0.00%
2022/11/10	2	54.15	0	0.00	54.10	2	2,351	0.09%
2022/11/09	0	0.00	3	54.90	54.90	-3	2,404	-0.12%
2022/11/08	3	54.43	3	54.37	53.80	0	2,474	0.00%
2022/11/07	1	54.90	3	55.27	54.90	-2	2,972	-0.07%
2022/11/04	2	53.95	1	54.00	54.30	1	2,977	0.03%
2022/11/03	6	54.17	22	53.54	54.90	-16	3,056	-0.52%
2022/11/02	21	53.17	3	51.90	53.50	18	2,958	0.61%
2022/11/01	7	50.94	7	51.07	50.70	0	2,919	0.00%
2022/10/31	0	0.00	2	50.05	50.00	-2	2,938	-0.07%
2022/10/28	0	0.00	2	48.60	48.45	-2	2,991	-0.07%
2022/10/27	0	0.00	2	49.25	49.40	-2	3,025	-0.07%
2022/10/26	4	48.01	2	48.53	48.40	2	3,066	0.07%
2022/10/25	1	48.20	0	0.00	47.95	1	3,090	0.03%
2022/10/24	2	50.35	0	0.00	49.45	2	3,132	0.06%
2022/10/20	11	49.92	0	0.00	50.10	11	3,280	0.34%
2022/10/19	13	52.17	10	51.30	51.20	3	3,389	0.09%
2022/10/18	0	0.00	2	51.60	52.00	-2	3,420	-0.06%
2022/10/17	1	49.65	0	0.00	51.00	1	3,503	0.03%
2022/10/14	0	0.00	2	51.75	51.40	-2	3,582	-0.06%
2022/10/13	1	49.45	1	51.90	49.10	0	3,604	0.00%
2022/10/11	1	52.70	0	0.00	52.60	1	3,711	0.03%
2022/10/07	10	55.75	13	55.61	55.70	-3	3,750	-0.08%
2022/10/04	6	54.97	6	55.50	55.70	0	3,790	0.00%
2022/10/03	1	54.10	0	0.00	54.00	1	3,794	0.03%
2022/09/27	9	54.22	9	55.40	55.80	0	3,821	0.00%
2022/09/26	1	55.90	3	54.43	55.00	-2	3,812	-0.05%
2022/09/23	0	58.70	0	0.00	58.50	0	3,831	0.00%
2022/09/22	10	58.75	10	59.40	59.50	0	3,861	0.00%
2022/09/21	0	59.90	0	0.00	59.00	0	3,920	0.00%
2022/09/20	1	60.20	0	0.00	60.40	1	4,016	0.02%
2022/09/15	5	62.12	0	0.00	61.60	5	4,102	0.12%
2022/09/14	5	62.00	0	0.00	62.30	5	4,102	0.12%
2022/09/13	1	63.00	11	63.68	63.30	-10	4,083	-0.24%
2022/09/12	1	61.60	1	62.20	62.50	0	4,003	0.00%
2022/09/08	9	59.47	8	60.30	60.60	1	3,995	0.03%
2022/09/07	4	58.90	4	59.20	59.00	0	3,997	0.00%
2022/09/06	5	60.30	5	60.40	60.30	0	3,989	0.00%
2022/09/05	8	61.90	7	60.60	60.30	1	3,952	0.03%
2022/09/02	25	62.78	11	62.35	62.00	14	3,947	0.35%
2022/09/01	16	64.61	14	65.03	63.70	2	3,891	0.05%
2022/08/31	10	61.70	4	61.85	62.90	6	3,729	0.16%
2022/08/30	2	62.25	0	0.00	61.80	2	3,712	0.05%
2022/08/29	1	60.10	0	0.00	60.20	1	3,680	0.03%
2022/08/26	2	62.30	1	62.40	62.30	1	3,663	0.03%
2022/08/25	0	62.60	0	0.00	62.90	0	3,658	0.00%
2022/08/24	4	62.40	4	62.20	61.70	0	3,639	0.00%
2022/08/23	6	62.03	5	62.20	62.00	1	3,637	0.03%
2022/08/22	7	64.67	7	64.00	64.00	0	3,585	0.00%
2022/08/19	7	64.97	6	64.77	65.10	1	3,555	0.03%
2022/08/18	8	65.79	10	65.41	65.10	-2	3,513	-0.06%
2022/08/17	11	66.17	8	66.49	66.80	3	3,442	0.09%
2022/08/16	6	65.03	12	65.18	65.00	-6	3,311	-0.18%
2022/08/15	9	64.32	9	64.89	65.10	0	3,231	0.00%
2022/08/12	62	64.85	66	65.17	65.50	-4	3,121	-0.13%
2022/08/11	0	0.00	4	63.85	63.90	-4	2,580	-0.16%
2022/08/10	9	55.86	18	56.56	58.10	-9	2,495	-0.36%
2022/08/09	0	54.27	2	54.15	54.60	-2	2,379	-0.08%
2022/08/08	2	53.20	0	0.00	53.60	2	2,361	0.08%
2022/08/05	4	54.70	9	55.00	55.10	-5	2,345	-0.21%
2022/08/04	0	0.00	1	54.20	54.40	-1	2,299	-0.04%
2022/08/03	1	53.40	1	54.60	53.40	0	2,253	0.00%
2022/08/02	4	52.20	5	53.36	53.30	-1	2,222	-0.04%
2022/08/01	1	54.60	10	54.50	54.20	-9	2,182	-0.41%
2022/07/29	9	53.58	6	54.00	53.80	3	2,164	0.14%
2022/07/28	16	52.96	6	52.10	52.20	10	2,108	0.47%
2022/07/27	20	53.77	16	54.18	52.60	4	2,074	0.19%
2022/07/26	6	56.43	8	56.85	56.50	-2	1,974	-0.10%
2022/07/25	15	55.01	1	55.30	55.20	14	1,858	0.75%
2022/07/21	5	53.98	8	55.88	56.40	-3	1,747	-0.17%
2022/07/20	4	53.93	0	0.00	53.20	4	1,662	0.24%
2022/07/19	2	54.05	1	54.90	53.90	1	1,644	0.06%
2022/07/18	3	54.50	5	54.88	55.00	-2	1,635	-0.12%
2022/07/15	7	53.34	7	53.17	53.30	0	1,522	0.00%
2022/07/14	0	0.00	1	50.40	50.70	-1	1,465	-0.07%
2022/07/13	2	49.00	2	48.75	49.05	0	1,443	0.00%
2022/07/12	1	48.55	2	48.05	47.80	-1	1,429	-0.07%
2022/07/11	1	49.75	0	0.00	49.75	1	1,425	0.07%
2022/07/08	1	50.20	1	50.10	50.20	0	1,419	0.00%
2022/07/07	2	48.20	12	49.29	49.85	-10	1,393	-0.72%
2022/07/06	2	48.70	4	49.23	47.95	-2	1,376	-0.15%
2022/07/05	3	48.32	6	48.51	48.65	-3	1,371	-0.22%
2022/07/04	3	46.87	4	47.21	47.45	-1	1,361	-0.07%
2022/07/01	10	49.28	4	48.58	47.05	6	1,356	0.44%
2022/06/30	9	50.28	7	50.33	50.20	2	1,309	0.15%
2022/06/29	13	52.77	1.4	53.50	51.50	11.6	1,273	0.91%
2022/06/28	2	56.30	1	55.70	55.70	1	1,206	0.08%
2022/06/24	0	0.00	5	52.06	52.10	-5	1,023	-0.49%
2022/06/23	8	51.49	4	51.90	51.50	4	991	0.40%
2022/06/22	4	52.05	4	53.93	51.30	0	1,005	0.00%
2022/06/20	5	53.86	4	54.08	52.50	1	997	0.10%
2022/06/17	6	54.12	4	54.95	54.80	2	988	0.20%
2022/06/16	0.1	56.20	0	0.00	55.60	0.1	980	0.01%
2022/06/15	1.2	57.92	1	58.80	57.20	0.2	971	0.02%
2022/06/14	0.1	58.20	5	57.50	58.70	-4.9	964	-0.51%
2022/06/13	4	57.45	0	0.00	57.30	4	955	0.42%
2022/06/10	0	0.00	1	57.80	57.70	-1	946	-0.11%
2022/06/08	1	56.30	0	0.00	56.30	1	927	0.11%
2022/06/07	0	0.00	1	56.70	56.70	-1	933	-0.11%
2022/06/06	3	56.97	0	0.00	56.70	3	941	0.32%
2022/06/02	0	0.00	1	57.60	57.80	-1	943	-0.11%
2022/06/01	4	56.90	1	57.00	57.20	3	957	0.31%
2022/05/24	1	55.30	0	0.00	54.10	1	1,019	0.10%
2022/05/23	2	56.50	0	0.00	56.20	2	1,022	0.20%
2022/05/19	2	55.05	1	56.40	56.20	1	1,069	0.09%
2022/05/16	0	0.00	1	56.30	56.10	-1	1,126	-0.09%
2022/05/13	0	0.00	1	54.90	55.50	-1	1,136	-0.09%
2022/05/11	0	0.00	1	54.70	54.60	-1	1,175	-0.09%
2022/05/09	1	55.40	4	55.30	55.10	-3	1,187	-0.25%
2022/05/06	0	0.00	1	56.40	56.90	-1	1,188	-0.08%
2022/05/05	1	58.60	0	0.00	58.50	1	1,198	0.08%
2022/05/03	6	58.93	3	59.50	57.60	3	1,259	0.24%
2022/04/29	6	57.67	0	0.00	57.10	6	1,279	0.47%
2022/04/28	0	0.00	1	58.00	58.30	-1	1,357	-0.07%
2022/04/27	1	56.20	1	56.70	57.50	0	1,374	0.00%
2022/04/26	1	59.30	0	0.00	58.80	1	1,401	0.07%
2022/04/25	0	0.00	3	59.23	59.20	-3	1,473	-0.20%
2022/04/22	2	61.35	0	0.00	60.70	2	1,474	0.14%
2022/04/18	0	0.00	2	62.20	63.40	-2	1,844	-0.11%
2022/04/15	1	64.50	0	0.00	63.80	1	1,997	0.05%
2022/04/13	0	0.00	2	66.10	66.20	-2	2,143	-0.09%
2022/04/12	0	0.00	2	65.60	65.70	-2	2,192	-0.09%
2022/04/08	1	67.70	0	0.00	67.50	1	2,437	0.04%
2022/04/07	0	68.00	0	0.00	68.00	0	2,804	0.00%
2022/03/30	0	0.00	1	71.10	71.10	-1	3,057	-0.03%
2022/03/29	1	71.30	0	0.00	70.90	1	3,094	0.03%
2022/03/28	0	0.00	5	70.52	71.80	-5	3,166	-0.16%
2022/03/22	5	73.24	0	0.00	72.70	5	3,793	0.13%
2022/03/17	0	0.00	1	72.40	72.40	-1	3,915	-0.03%
2022/03/15	1	69.80	0	0.00	69.80	1	3,994	0.03%
2022/03/11	0	0.00	5	71.50	71.00	-5	4,201	-0.12%
2022/03/10	0	72.00	1	72.50	72.10	-1	4,314	-0.02%
2022/03/08	1	70.00	2	68.40	69.10	-1	4,555	-0.02%
2022/03/04	2	71.25	0	0.00	70.80	2	4,766	0.04%
2022/03/03	1	72.30	7	72.80	71.10	-6	4,908	-0.12%
2022/03/02	8	71.79	0	0.00	72.00	8	4,981	0.16%
2022/02/25	0	70.10	2	70.75	70.90	-2	5,175	-0.04%
2022/02/24	1	69.50	1.2	70.48	69.30	-0.2	5,354	0.00%
2022/02/23	0.1	71.70	1	71.80	71.70	-0.9	5,426	-0.02%
2022/02/21	2	73.90	1	74.10	73.80	1	5,897	0.02%
2022/02/18	1	74.40	0	0.00	74.50	1	6,310	0.02%
2022/02/16	1	74.30	0	0.00	73.90	1	7,233	0.01%
2022/02/15	0	0.00	3	72.03	71.40	-3	7,681	-0.04%
2022/02/14	1	71.60	1	72.10	71.90	0	8,460	0.00%
2022/02/11	1	74.00	0	0.00	74.00	1	8,654	0.01%
2022/02/10	0	0.00	1	75.60	75.30	-1	8,734	-0.01%
2022/02/09	3	75.83	3	76.77	76.30	0	8,842	0.00%
2022/02/08	3	75.33	1	76.00	75.20	2	8,942	0.02%
2022/02/07	0.2	73.50	3	74.57	75.10	-2.9	9,081	-0.03%
2022/01/25	1	75.10	0	0.00	73.30	1	9,716	0.01%
2022/01/24	2	76.45	1	77.20	77.00	1	9,946	0.01%
2022/01/21	2	78.30	0	0.00	76.80	2	9,972	0.02%
2022/01/20	0	0.00	0.2	81.60	81.50	-0.2	9,900	0.00%
2022/01/19	4	81.27	6	82.70	81.00	-2	9,942	-0.02%
2022/01/18	6	85.23	1	86.30	83.00	5	9,986	0.05%
2022/01/17	2.2	83.73	0	0.00	84.00	2.2	9,991	0.02%
2022/01/14	1	85.00	0	0.00	83.60	1	10,347	0.01%
2022/01/13	12	85.70	1	86.30	85.90	11	10,352	0.11%
2022/01/12	13	84.70	3	85.40	85.60	10	10,330	0.10%
2022/01/11	3	87.37	16	86.19	86.10	-13	10,193	-0.13%
2022/01/10	4	83.05	5	84.42	84.40	-1	10,035	-0.01%
2022/01/07	1	82.90	8	82.98	83.10	-7	9,874	-0.07%
2022/01/06	2	84.05	0	0.00	83.60	2	9,780	0.02%
2022/01/05	4	83.70	3	83.87	84.40	1	9,717	0.01%
2022/01/04	14	84.96	0	0.00	84.60	14	9,662	0.14%
2022/01/03	6	89.68	7	89.81	87.90	-1	9,560	-0.01%
2021/12/30	5	89.12	11	89.25	92.40	-6	9,393	-0.06%
2021/12/29	4	87.23	11	87.50	87.60	-7	9,013	-0.08%
2021/12/28	4	85.10	14	85.96	85.90	-10	8,933	-0.11%
2021/12/27	10	85.18	14	85.87	85.20	-4	8,852	-0.05%
2021/12/24	1	83.80	0	0.00	83.80	1	8,773	0.01%
2021/12/23	0	0.00	2	84.75	84.90	-2	8,733	-0.02%
2021/12/22	1	82.80	1	83.40	83.30	0	8,689	0.00%
2021/12/21	1	82.00	0	0.00	83.60	1	8,612	0.01%
2021/12/20	4	81.85	7	82.57	82.10	-3	8,570	-0.04%
2021/12/17	42	84.95	0	0.00	84.00	42	8,495	0.49%
2021/12/16	19	86.40	60	86.28	89.10	-41	8,276	-0.50%
2021/12/15	2	80.40	2	81.70	81.00	0	7,950	0.00%
2021/12/13	1	81.50	1.1	82.08	81.70	-0.1	7,829	0.00%
2021/12/10	0	0.00	2	82.10	81.70	-2	7,799	-0.03%
2021/12/09	12	83.34	12	82.84	81.60	0	7,761	0.00%
2021/12/08	2	82.90	0	0.00	81.40	2	7,702	0.03%
2021/12/07	3	84.53	1	87.00	83.20	2	7,631	0.03%
2021/12/06	3	84.53	6	85.12	85.30	-3	7,499	-0.04%
2021/12/03	24	84.32	29	84.57	84.00	-5	7,390	-0.07%
2021/12/02	14	82.51	0	0.00	80.70	14	7,226	0.19%
2021/12/01	4	82.03	30	82.54	83.70	-26	7,119	-0.37%
2021/11/30	19	83.02	15	84.29	79.50	4	6,996	0.06%
2021/11/29	36	79.04	17	78.97	78.80	19	6,863	0.28%
2021/11/26	6	82.83	21	82.08	83.20	-15	6,723	-0.22%
2021/11/25	44	85.32	41	84.97	82.30	3	6,645	0.05%
2021/11/24	6	83.12	20	83.98	84.00	-14	6,520	-0.21%
2021/11/23	26	83.35	7	82.23	82.40	19	6,430	0.30%
2021/11/22	16	89.09	5.1	89.03	88.40	10.9	6,231	0.17%
2021/11/19	52	89.90	53	90.41	90.50	-1	6,131	-0.02%
2021/11/18	35	90.45	47	91.50	89.10	-12	5,853	-0.20%
2021/11/17	20	90.13	36	90.47	89.90	-16	5,612	-0.29%
2021/11/16	48	87.78	28	90.87	86.40	20	5,198	0.38%
2021/11/15	12	87.53	7	89.69	90.90	5	4,581	0.11%
2021/11/12	8	80.56	12	80.63	82.70	-4	4,257	-0.09%
2021/11/11	15.1	76.38	56	77.97	75.20	-40.9	3,776	-1.08%
2021/11/10	1	72.50	19	71.23	75.10	-18	2,982	-0.60%
2021/11/09	1	67.70	1	67.60	68.30	0	2,745	0.00%
2021/11/08	8	67.83	16	67.69	68.00	-8	2,639	-0.30%
2021/11/05	16	66.68	3	66.70	67.60	13	2,524	0.52%
2021/11/04	14	66.89	32	67.11	66.40	-18	2,414	-0.75%
2021/11/03	17	67.58	12	68.31	67.50	5	2,274	0.22%
2021/11/02	32	65.01	6	66.18	66.00	26	1,957	1.33%
2021/11/01	37	60.83	17	60.98	63.10	20	1,598	1.25%
2021/10/29	1	57.40	49	56.62	57.40	-48	1,339	-3.58%
2021/10/28	11	55.05	4	55.38	55.10	7	1,275	0.55%
2021/10/27	13	54.90	4	55.15	54.80	9	1,276	0.71%
2021/10/26	20	56.17	23.1	56.56	55.10	-3.1	1,303	-0.24%
2021/10/25	44	56.62	6	57.47	56.20	38	1,257	3.02%
2021/10/22	37	59.34	74	59.19	58.20	-37	1,205	-3.07%
2021/10/21	45	56.44	22	56.28	57.00	23	875	2.63%
2021/10/20	1	55.00	27	55.39	55.40	-26	822	-3.16%
2021/10/19	9	54.63	11	54.84	54.70	-2	814	-0.25%
2021/10/18	16	53.97	13	54.23	54.40	3	816	0.37%
2021/10/15	15	53.80	7	54.10	53.70	8	823	0.97%
2021/10/14	17	53.84	0	0.00	53.50	17	830	2.05%
2021/10/13	14	54.23	11	54.49	54.10	3	844	0.36%
2021/10/12	1	53.80	8.2	54.40	54.40	-7.2	857	-0.84%
2021/10/08	0	0.00	19	54.07	54.20	-19	865	-2.20%
2021/10/07	20	53.66	0	0.00	53.70	20	871	2.29%
2021/10/06	10	53.67	3	54.40	53.60	7	888	0.79%
2021/10/05	3	52.70	10	53.72	53.90	-7	895	-0.78%
2021/10/04	7	53.63	0.1	53.90	53.40	6.9	902	0.76%
2021/10/01	8	54.00	8	54.11	54.00	0	903	0.00%
2021/09/30	2	53.75	8	54.60	54.90	-6	914	-0.66%
2021/09/29	4	54.23	1	54.30	54.20	3	917	0.33%
2021/09/28	3	54.60	8	55.28	55.00	-5	936	-0.53%
2021/09/27	0	0.00	10	55.31	55.30	-10	940	-1.06%
2021/09/24	3	54.67	11	54.80	54.90	-8	952	-0.84%
2021/09/23	2	53.80	3	54.07	54.00	-1	962	-0.10%
2021/09/22	7	53.61	1	53.90	53.90	6	969	0.62%
2021/09/17	2	54.00	1	54.10	54.20	1	991	0.10%
2021/09/16	7	53.60	3	53.87	53.80	4	1,001	0.40%
2021/09/15	14	53.21	6	53.55	53.30	8	1,008	0.79%
2021/09/14	15	54.07	4	54.20	53.90	11	1,008	1.09%
2021/09/13	2	53.65	13.2	54.34	53.90	-11.2	1,017	-1.10%
2021/09/10	18	53.26	7	53.74	53.40	11	1,045	1.05%
2021/09/09	2	52.55	0	0.00	52.70	2	1,084	0.18%
2021/09/08	5	53.62	0	0.00	53.50	5	1,087	0.46%
2021/09/07	48	53.70	0	0.00	54.10	48	1,108	4.33%
2021/09/06	5	54.60	0	0.00	54.50	5	1,140	0.44%
2021/09/03	5	54.56	0	0.00	54.70	5	1,199	0.42%
2021/09/02	5	55.24	0	0.00	54.90	5	1,261	0.40%
2021/09/01	2	55.00	0	0.00	55.30	2	1,339	0.15%
2021/08/19	290	53.63	0	0.00	53.60	290	1,747	16.60%	大買/鉅額交易
2021/08/17	0	0.00	1	54.40	54.20	-1	1,754	-0.06%
2021/08/16	140	53.77	0	0.00	53.80	140	1,756	7.97%	大買/鉅額交易
2021/08/11	0	0.00	2	54.50	54.60	-2	1,769	-0.11%
2021/08/10	0	0.00	1	54.00	53.80	-1	1,771	-0.06%
2021/07/30	11	54.63	10	54.81	55.10	1	1,962	0.05%
2021/07/29	2.2	60.53	6	60.47	60.80	-3.8	1,901	-0.20%
2021/07/28	7	60.96	0	0.00	60.50	7	1,893	0.37%
2021/07/27	0	0.00	2	61.95	61.90	-2	1,948	-0.10%
2021/07/23	0	0.00	1	61.50	61.70	-1	1,979	-0.05%
2021/07/19	0	0.00	3	62.07	61.70	-3	2,129	-0.14%
2021/07/16	0	0.00	2	61.30	61.70	-2	2,237	-0.09%
2021/07/13	1	61.10	2	60.45	60.10	-1	2,416	-0.04%
2021/07/07	2	59.95	0	0.00	59.60	2	2,652	0.08%
2021/06/28	2	59.70	1	60.10	59.90	1	3,037	0.03%
2021/06/24	2	60.45	0	0.00	60.60	2	3,189	0.06%
2021/06/21	1	60.80	0	0.00	60.90	1	3,369	0.03%
2021/06/18	2	61.90	0	0.00	61.60	2	3,403	0.06%
2021/06/17	1	62.30	0	0.00	62.50	1	3,423	0.03%
2021/06/16	3	62.40	8	63.04	61.50	-5	3,486	-0.14%
2021/06/15	1	61.80	0	0.00	61.70	1	3,571	0.03%
2021/06/11	12	63.55	8	63.16	62.00	4	3,979	0.10%
2021/06/10	4	63.30	5	64.00	64.60	-1	4,105	-0.02%
2021/06/09	1	63.50	8	64.53	63.00	-7	4,101	-0.17%
2021/06/08	18	63.12	22	63.60	63.10	-4	4,059	-0.10%
2021/06/07	6	60.93	6	61.17	62.50	0	3,957	0.00%
2021/06/04	3	61.67	7	62.10	61.60	-4	3,917	-0.10%
2021/06/03	0	0.00	6	59.80	60.00	-6	3,850	-0.16%
2021/06/02	0	0.00	8	58.66	58.80	-8	3,847	-0.21%
2021/05/28	9	58.26	0	0.00	57.70	9	3,963	0.23%
2021/05/25	1	56.60	0	0.00	57.70	1	4,262	0.02%
2021/05/21	2	55.90	4	55.75	56.10	-2	4,708	-0.04%
2021/05/20	0	0.00	1	56.40	55.50	-1	4,991	-0.02%
2021/05/19	1	55.70	0	0.00	55.60	1	5,228	0.02%
2021/05/18	1	54.80	0	0.00	56.20	1	5,599	0.02%
2021/05/17	0	0.00	1	53.70	53.00	-1	6,002	-0.02%
2021/05/13	1	55.20	0	0.00	55.20	1	6,220	0.02%
2021/05/12	0	0.00	3	55.27	54.40	-3	6,498	-0.05%
2021/05/06	1	59.10	0	0.00	59.30	1	6,556	0.02%
2021/05/05	0	0.00	3	59.60	58.80	-3	6,574	-0.05%
2021/05/03	0	0.00	3	60.73	60.10	-3	6,586	-0.05%
2021/04/29	0	0.00	10	61.40	61.30	-10	6,599	-0.15%
2021/04/28	4	61.55	5	62.26	61.70	-1	6,830	-0.01%
2021/04/26	2	60.20	2	61.50	61.30	0	6,834	0.00%
2021/04/23	10	59.13	1	59.00	60.00	9	6,828	0.13%
2021/04/22	8	61.59	12	61.87	59.00	-4	6,823	-0.06%
2021/04/21	1	62.00	0	0.00	62.50	1	6,731	0.01%
2021/04/20	10	62.70	10	61.50	62.60	0	6,729	0.00%
2021/04/19	0	0.00	3	60.80	62.70	-3	6,709	-0.04%
2021/04/16	0	0.00	5	59.80	59.80	-5	6,630	-0.08%
2021/04/15	0	0.00	1	59.00	58.80	-1	6,635	-0.02%
2021/04/13	24	59.75	5	60.38	58.50	19	6,655	0.29%
2021/04/12	0	0.00	1	59.00	59.00	-1	6,617	-0.02%
2021/04/09	2	58.90	12	59.16	58.80	-10	6,653	-0.15%
2021/04/08	1	59.50	3	59.30	59.50	-2	6,822	-0.03%
2021/04/07	0	0.00	5	58.80	58.60	-5	7,092	-0.07%
2021/04/06	0	0.00	1	57.70	58.10	-1	7,458	-0.01%
2021/04/01	2	57.00	1	57.10	56.90	1	7,453	0.01%
2021/03/31	5	56.64	4	56.93	57.00	1	7,415	0.01%
2021/03/30	3	56.17	1	56.70	56.60	2	7,337	0.03%
2021/03/29	0	0.00	19	55.64	55.90	-19	7,253	-0.26%
2021/03/26	5	54.50	0	0.00	54.70	5	7,163	0.07%
2021/03/25	0	0.00	3	55.13	54.80	-3	7,110	-0.04%
2021/03/24	5	54.70	6	54.93	54.90	-1	7,048	-0.01%
2021/03/23	3	54.63	8	54.76	54.70	-5	7,012	-0.07%
2021/03/22	16	54.56	3	54.50	54.70	13	6,959	0.19%
2021/03/19	3	54.07	1	54.00	54.30	2	6,920	0.03%
2021/03/18	3	54.60	8	54.65	54.60	-5	6,857	-0.07%
2021/03/17	29	54.97	22	54.55	54.80	7	6,764	0.10%
2021/03/16	0	0.00	1	54.00	54.00	-1	6,354	-0.02%
2021/03/15	3	48.98	0	0.00	49.10	3	6,194	0.05%
2021/03/12	3	47.72	0	0.00	48.15	3	6,172	0.05%
2021/03/11	0	0.00	1	48.15	48.15	-1	6,198	-0.02%
2021/03/10	0	0.00	1	47.00	48.00	-1	6,193	-0.02%
2021/03/04	5	47.78	10	47.35	47.65	-5	6,181	-0.08%
2021/03/03	0	0.00	10	48.45	48.35	-10	6,161	-0.16%
2021/03/02	6	48.15	12	47.99	48.50	-6	6,083	-0.10%
2021/02/26	4	47.11	2	47.50	48.00	2	5,980	0.03%
2021/02/25	10	46.90	72	46.88	46.80	-62	5,904	-1.05%
2021/02/24	19	47.16	12	47.17	46.50	7	5,856	0.12%
2021/02/23	5	49.48	11	49.41	49.15	-6	5,635	-0.11%
2021/02/22	40	49.72	48	50.15	51.20	-8	5,412	-0.15%
2021/02/19	39	48.86	29	49.03	49.00	10	5,121	0.20%
2021/02/18	36	49.83	81.2	49.13	50.50	-45.2	4,901	-0.92%
2021/02/17	67	47.14	21	47.04	47.30	46	4,545	1.01%
2021/02/05	1	42.50	1	42.95	43.00	0	4,146	0.00%
2021/02/04	0	0.00	4	42.20	42.50	-4	3,994	-0.10%
2021/02/03	1	42.30	30	41.78	41.30	-29	3,872	-0.75%
2021/02/02	30	40.29	2	40.68	40.25	28	3,571	0.78%
2021/02/01	0	0.00	1	40.10	39.70	-1	3,488	-0.03%
2021/01/29	1	38.80	0	0.00	38.65	1	3,457	0.03%
2021/01/28	0	0.00	1	40.20	39.60	-1	3,450	-0.03%
2021/01/27	0	0.00	1	40.20	39.95	-1	3,433	-0.03%
2021/01/26	3	40.48	5	40.03	39.85	-2	3,405	-0.06%
2021/01/25	0	0.00	3	40.07	40.10	-3	3,363	-0.09%
2021/01/22	1	39.55	0	0.00	39.45	1	3,313	0.03%
2021/01/21	14	40.25	15	40.40	39.60	-1	3,266	-0.03%
2021/01/20	0	0.00	12	39.20	39.00	-12	3,038	-0.39%
2021/01/19	2	38.30	1	38.20	38.35	1	3,057	0.03%
2021/01/18	3	37.77	7	37.68	37.85	-4	3,062	-0.13%
2021/01/15	2	38.58	15	38.66	38.30	-13	3,042	-0.43%
2021/01/14	0	0.00	1	39.25	39.30	-1	3,006	-0.03%
2021/01/12	1	38.40	6	38.48	38.20	-5	2,958	-0.17%
2021/01/11	0	0.00	1	39.00	39.20	-1	2,924	-0.03%
2021/01/08	2	38.95	10	39.40	38.80	-8	2,893	-0.28%
2021/01/07	0	0.00	1	39.00	39.55	-1	2,853	-0.04%
2021/01/06	1	38.80	0	0.00	39.15	1	2,805	0.04%
2021/01/05	14	39.92	12	39.78	39.80	2	2,753	0.07%
2021/01/04	14	40.23	17	40.09	40.40	-3	2,681	-0.11%
2020/12/31	20	41.11	12	40.98	40.55	8	2,615	0.31%
2020/12/30	34	40.31	17	40.77	40.95	17	2,367	0.72%
2020/12/29	25	39.08	19	38.42	40.20	6	2,034	0.29%
2020/12/28	15	36.85	4	36.80	37.20	11	1,612	0.68%
2020/12/22	1	35.85	1	35.30	35.25	0	1,543	0.00%
2020/12/21	1	35.55	0	0.00	35.55	1	1,547	0.06%
2020/12/18	1	35.75	0	0.00	35.95	1	1,531	0.07%
2020/12/15	0	0.00	3	36.20	36.20	-3	1,529	-0.20%
2020/12/14	0	0.00	10	35.55	35.85	-10	1,505	-0.66%
2020/12/11	2	35.35	0	0.00	35.50	2	1,506	0.13%
2020/12/10	1	35.95	0	0.00	36.05	1	1,498	0.07%
2020/12/09	1	36.40	0	0.00	36.75	1	1,475	0.07%
2020/12/08	1	36.45	3	36.35	36.35	-2	1,475	-0.14%
2020/12/07	13	37.20	0	0.00	36.80	13	1,451	0.90%
2020/12/04	0	0.00	10	35.90	36.50	-10	1,406	-0.71%
2020/12/02	3	36.07	0	0.00	35.90	3	1,364	0.22%
2020/11/30	10	35.65	0	0.00	35.10	10	1,455	0.69%
2020/11/24	5	35.10	10	35.00	35.00	-5	1,506	-0.33%
2020/11/23	0	0.00	3	35.30	35.30	-3	1,517	-0.20%
2020/11/20	0	0.00	5	34.95	34.95	-5	1,575	-0.32%
2020/11/19	5	34.50	0	0.00	34.50	5	1,619	0.31%
2020/11/18	2	34.58	0	0.00	34.65	2	1,598	0.13%
2020/11/17	2	34.50	0	0.00	34.35	2	1,620	0.12%
2020/11/13	0	0.00	6	35.10	34.80	-6	1,635	-0.37%
2020/11/12	0	0.00	2	34.75	34.70	-2	1,637	-0.12%
2020/11/09	10	34.90	0	0.00	34.80	10	1,712	0.58%
2020/11/05	0	0.00	1	34.85	34.60	-1	1,705	-0.06%
2020/11/03	2	34.15	1	34.25	34.00	1	1,696	0.06%
2020/11/02	1	33.80	0	0.00	33.90	1	1,722	0.06%
2020/10/28	11	34.35	5	34.66	34.75	6	1,773	0.34%
2020/10/27	12	34.86	5	35.26	34.15	7	1,833	0.38%
2020/10/26	0	0.00	1	34.75	34.80	-1	1,837	-0.05%
2020/10/14	1	34.25	1	34.30	34.20	0	1,945	0.00%
2020/10/07	0	0.00	2	33.65	33.70	-2	2,000	-0.10%
2020/09/30	1	33.45	0	0.00	33.40	1	2,103	0.05%
2020/09/25	1	32.90	0	0.00	33.05	1	2,165	0.05%
2020/09/24	1	33.50	0	0.00	33.50	1	2,195	0.05%
2020/09/22	0	0.00	0.1	35.10	34.35	-0.1	2,224	-0.01%
2020/09/21	1	34.85	0	0.00	34.75	1	2,229	0.04%
2020/09/15	0	0.00	1	35.20	34.80	-1	2,211	-0.05%
2020/09/11	1	35.00	0	0.00	34.50	1	2,205	0.05%
2020/09/03	12	37.00	14	37.06	36.55	-2	2,150	-0.09%
2020/09/01	1	35.55	11	35.46	35.55	-10	2,027	-0.49%
2020/08/31	1	35.80	3	36.10	35.05	-2	2,027	-0.10%
2020/08/28	23	36.93	20	37.00	36.50	3	1,994	0.15%
2020/08/27	12	36.17	11	36.38	36.75	1	1,947	0.05%
2020/08/26	7	36.79	6	36.83	36.75	1	1,905	0.05%
2020/08/25	10	36.10	0	0.00	36.40	10	1,813	0.55%
2020/08/21	0	0.00	20	34.05	34.90	-20	1,763	-1.13%
2020/08/19	0	0.00	3	35.75	35.25	-3	1,713	-0.18%
2020/08/18	2	35.55	0	0.00	35.60	2	1,687	0.12%
2020/08/17	13	36.30	2	35.95	35.95	11	1,665	0.66%
2020/08/12	5	34.60	15	34.78	34.70	-10	1,576	-0.63%
2020/08/11	8	35.13	3	35.00	34.95	5	1,570	0.32%
2020/08/10	5	34.77	0	0.00	35.00	5	1,566	0.32%
2020/08/05	0	0.00	36	35.21	35.55	-36	1,525	-2.36%
2020/08/04	12	35.68	15	35.50	35.35	-3	1,509	-0.20%
2020/08/03	48	35.77	0	0.00	35.70	48	1,485	3.23%
2020/07/31	4	34.88	11	35.90	35.55	-7	1,446	-0.48%
2020/07/30	23	34.66	1	35.05	34.70	22	1,360	1.62%
2020/07/29	263	34.29	264	34.30	34.30	-1	1,251	-0.08%	大買/大賣/
2020/07/13	20	34.85	26	35.26	35.30	-6	1,207	-0.50%
2020/07/09	5	34.17	0	0.00	34.15	5	1,156	0.43%
2020/07/06	1	34.15	1	34.40	34.40	0	1,155	0.00%
2020/07/03	0	0.00	10	33.35	34.15	-10	1,138	-0.88%
2020/07/02	4	33.20	5	33.13	33.20	-1	1,120	-0.09%
2020/07/01	10	32.20	0	0.00	32.20	10	1,097	0.91%
2020/06/29	2	31.85	0	0.00	31.90	2	1,088	0.18%
2020/06/16	0	0.00	29	31.45	31.50	-29	1,132	-2.56%
2020/06/15	2	31.40	0	0.00	31.30	2	1,162	0.17%
2020/06/12	1	31.20	71	31.51	31.70	-70	1,178	-5.94%
2020/06/10	1	32.25	0	0.00	32.40	1	1,192	0.08%
2020/06/09	0	0.00	1	32.30	32.30	-1	1,235	-0.08%
2020/06/05	1	31.95	0	0.00	32.05	1	1,261	0.08%
2020/06/04	0	0.00	1	32.30	31.95	-1	1,259	-0.08%
2020/06/02	0	0.00	1	31.75	31.75	-1	1,255	-0.08%
2020/06/01	0	0.00	2	31.53	31.70	-2	1,254	-0.16%
2020/05/29	1	31.20	0	0.00	31.00	1	1,259	0.08%
2020/05/28	1	31.65	0	0.00	31.45	1	1,254	0.08%
2020/05/27	0	0.00	3	31.35	31.45	-3	1,269	-0.24%
2020/05/15	1	31.20	0	0.00	30.80	1	1,291	0.08%
2020/05/14	5	31.14	0	0.00	31.00	5	1,285	0.39%
2020/05/11	0	0.00	2	32.03	31.90	-2	1,289	-0.16%
2020/05/06	2	31.40	0	0.00	31.20	2	1,261	0.16%
2020/04/30	101	32.49	0	0.00	32.00	101	1,244	8.12%	大買/鉅額交易
2020/04/28	2	32.85	0	0.00	32.85	2	1,204	0.17%
2020/04/27	0	0.00	1	32.30	32.30	-1	1,217	-0.08%
2020/04/24	0	0.00	2	32.30	31.95	-2	1,213	-0.16%
2020/04/21	3	30.87	0	0.00	30.80	3	1,178	0.25%
2020/04/20	0	0.00	5	31.55	31.50	-5	1,163	-0.43%
2020/04/16	5	31.55	2	31.58	31.50	3	1,136	0.26%
2020/04/15	0	0.00	4	31.20	31.20	-4	1,125	-0.36%
2020/04/08	0	0.00	1	30.40	30.65	-1	1,067	-0.09%
2020/04/07	0	0.00	10	29.35	29.45	-10	1,054	-0.95%
2020/04/01	1	27.85	1	28.40	28.70	0	1,020	0.00%
2020/03/31	12	28.19	0	0.00	28.10	12	1,010	1.19%
2020/03/30	1	28.00	0	0.00	28.15	1	1,001	0.10%
2020/03/20	0	0.00	5	27.50	28.70	-5	965	-0.52%
2020/03/19	3	26.63	0	0.00	26.45	3	947	0.32%
2020/03/16	0	0.00	1	30.35	29.75	-1	894	-0.11%
2020/03/13	1	28.95	1	28.95	30.00	0	883	0.00%
2020/03/12	2	31.83	1	34.20	31.55	1	830	0.12%
2020/03/11	1	34.25	1	34.70	34.20	0	798	0.00%
2020/03/09	2	35.05	0	0.00	34.50	2	797	0.25%
2020/03/05	1	35.55	0	0.00	35.30	1	800	0.12%
2020/03/04	1	35.45	4	35.50	35.50	-3	871	-0.34%
2020/03/03	3	35.92	0	0.00	35.85	3	870	0.34%
2020/03/02	0	0.00	1	35.85	35.85	-1	876	-0.11%
2020/02/27	0	0.00	1	36.40	36.90	-1	872	-0.11%
2020/02/25	1	35.95	1	36.00	36.00	0	841	0.00%
2020/02/21	0	0.00	1	36.65	36.60	-1	831	-0.12%
2020/02/19	1	35.85	0	0.00	36.25	1	837	0.12%
2020/02/18	1	36.85	0	0.00	36.85	1	836	0.12%
2020/02/14	0	0.00	2	37.55	37.40	-2	836	-0.24%
2020/02/12	0	0.00	3	37.15	37.45	-3	832	-0.36%
2020/02/10	0	0.00	5	35.35	35.45	-5	834	-0.60%
2020/02/06	0	0.00	3	36.10	36.10	-3	860	-0.35%
2020/02/04	0	0.00	2	36.00	35.85	-2	892	-0.22%
2020/01/31	6	35.28	6	36.13	36.60	0	1,005	0.00%
2020/01/30	7	35.95	7	36.06	35.00	0	998	0.00%
2020/01/17	1	38.35	0	0.00	38.50	1	955	0.10%
2020/01/14	1	38.50	0	0.00	38.50	1	996	0.10%
2020/01/13	0	0.00	1	38.50	38.50	-1	1,007	-0.10%
2020/01/09	5	38.30	1	38.35	38.35	4	1,022	0.39%
2020/01/08	2	37.93	0	0.00	38.00	2	1,040	0.19%
2020/01/07	3	38.35	0	0.00	38.35	3	1,031	0.29%
2020/01/06	8	38.78	0	0.00	38.75	8	1,026	0.78%
2020/01/03	0	0.00	1	39.15	38.85	-1	1,030	-0.10%
2020/01/02	0	0.00	5	39.00	38.95	-5	1,044	-0.48%
2019/12/31	2	38.75	0	0.00	38.75	2	1,045	0.19%
2019/12/27	0	0.00	1	38.95	39.00	-1	1,057	-0.09%
2019/12/26	4	39.08	0	0.00	39.00	4	1,061	0.38%
2019/12/25	1	38.90	0	0.00	38.95	1	1,072	0.09%
2019/12/24	1	39.00	3	39.30	38.90	-2	1,094	-0.18%
2019/12/23	1	39.20	0	0.00	39.30	1	1,102	0.09%
2019/12/20	1	39.30	1	39.30	39.30	0	1,116	0.00%
2019/12/18	1	38.85	0	0.00	39.00	1	1,113	0.09%
2019/12/09	3	39.77	5	39.65	39.60	-2	1,144	-0.17%
2019/12/06	5	39.89	0	0.00	39.90	5	1,148	0.44%
2019/12/04	0	0.00	1	39.40	39.60	-1	1,128	-0.09%
2019/12/02	3	40.00	0	0.00	39.50	3	1,133	0.26%
2019/11/29	1	39.65	2	40.15	39.95	-1	1,132	-0.09%
2019/11/28	1	39.00	1	39.20	39.20	0	1,075	0.00%
2019/11/27	0	0.00	2	39.10	39.00	-2	1,093	-0.18%
2019/11/26	0	0.00	1	38.75	39.00	-1	1,083	-0.09%
2019/11/25	2	38.50	1	38.35	38.45	1	1,080	0.09%
2019/11/21	1	38.35	0	0.00	38.35	1	1,095	0.09%
2019/11/19	0	0.00	2	38.90	38.95	-2	1,105	-0.18%
2019/11/15	0	0.00	1	39.00	39.10	-1	1,110	-0.09%
2019/11/14	0	0.00	1	38.35	38.30	-1	1,109	-0.09%
2019/11/11	0	0.00	2	38.28	38.45	-2	1,150	-0.17%
2019/11/08	1	38.30	3	38.10	38.20	-2	1,163	-0.17%
2019/11/07	2	38.10	6	38.40	38.00	-4	1,176	-0.34%
2019/11/06	4	38.53	0	0.00	38.50	4	1,173	0.34%
2019/11/05	0	0.00	3	39.10	39.00	-3	1,179	-0.25%
2019/11/04	10	39.10	0	0.00	38.95	10	1,184	0.84%
2019/11/01	1	39.00	0	0.00	39.00	1	1,176	0.09%
2019/10/31	3	39.37	3	39.33	39.40	0	1,193	0.00%
2019/10/30	3	38.98	5	39.10	39.00	-2	1,194	-0.17%
2019/10/29	0	0.00	1	38.20	38.00	-1	1,178	-0.08%
2019/10/28	0	0.00	5	37.70	37.75	-5	1,180	-0.42%
2019/10/25	0	0.00	1	38.15	37.90	-1	1,195	-0.08%
2019/10/24	5	37.70	1	37.85	38.00	4	1,196	0.33%
2019/10/22	1	37.60	2	37.75	37.60	-1	1,176	-0.08%
2019/10/17	2	37.15	0	0.00	37.15	2	1,189	0.17%
2019/10/16	1	37.25	0	0.00	37.15	1	1,218	0.08%
2019/10/15	3	37.45	5	37.40	37.35	-2	1,243	-0.16%
2019/10/08	3	38.20	3	38.05	38.30	0	1,387	0.00%
2019/10/07	0	0.00	1	37.50	37.55	-1	1,404	-0.07%
2019/10/02	1	37.35	0	0.00	37.45	1	1,466	0.07%
2019/09/27	2	37.55	0	0.00	37.30	2	1,499	0.13%
2019/09/26	6	37.82	0	0.00	37.65	6	1,504	0.40%
2019/09/25	1	37.95	0	0.00	37.85	1	1,511	0.07%
2019/09/23	4	38.30	2	38.48	38.40	2	1,527	0.13%
2019/09/17	1	38.10	0	0.00	38.10	1	1,570	0.06%
2019/08/30	0	0.00	2	38.38	38.45	-2	1,676	-0.12%
2019/08/29	0	0.00	1	37.60	37.55	-1	1,663	-0.06%
2019/08/28	2	37.60	1	37.70	37.55	1	1,673	0.06%
2019/08/27	2	38.00	1	37.85	37.70	1	1,682	0.06%
2019/08/16	0	0.00	1	37.90	38.00	-1	1,892	-0.05%
2019/08/15	1	37.40	0	0.00	37.55	1	1,913	0.05%
2019/08/14	0	0.00	7	37.94	37.60	-7	1,943	-0.36%
2019/08/13	1	37.65	0	0.00	37.70	1	1,942	0.05%
2019/08/12	0	0.00	3	37.77	38.10	-3	1,971	-0.15%
2019/08/08	1	37.15	1	37.30	37.50	0	2,002	0.00%
2019/08/07	1	37.15	0	0.00	37.15	1	2,036	0.05%
2019/08/06	1	37.65	1	37.95	38.10	0	2,062	0.00%
2019/08/02	2	38.23	0	0.00	38.20	2	2,142	0.09%
2019/08/01	3	39.60	3	39.68	39.35	0	2,173	0.00%
2019/07/31	4	40.73	2	40.10	40.25	2	2,162	0.09%
2019/07/30	8	42.80	5	42.05	42.05	3	2,148	0.14%
2019/07/29	3	42.27	3	42.48	42.80	0	2,202	0.00%
2019/07/25	0	0.00	2	41.73	41.75	-2	2,443	-0.08%
2019/07/24	1	41.10	1	41.45	41.60	0	2,446	0.00%
2019/07/22	3	41.30	1	41.30	41.25	2	2,462	0.08%
2019/07/18	3	42.00	52	42.23	41.60	-49	2,477	-1.98%
2019/07/17	4	43.49	1	43.40	43.10	3	2,467	0.12%
2019/07/16	16	46.95	5	46.90	47.00	11	2,459	0.45%
2019/07/15	5	47.10	0	0.00	47.00	5	2,491	0.20%
2019/07/12	52	46.94	12	46.83	46.90	40	2,487	1.61%
2019/07/11	4	45.91	1	45.95	46.30	3	2,490	0.12%
2019/07/10	4	45.53	10	45.85	45.30	-6	2,469	-0.24%
2019/07/09	5	46.10	55	46.01	46.00	-50	2,444	-2.05%
2019/07/08	1	45.80	3	46.00	46.15	-2	2,442	-0.08%
2019/07/05	1	46.10	26	45.67	45.80	-25	2,465	-1.01%
2019/07/04	5	45.27	1	45.40	45.90	4	2,481	0.16%
2019/07/03	0	0.00	3	45.05	45.05	-3	2,506	-0.12%
2019/07/02	6	44.53	4	44.55	44.75	2	2,509	0.08%
2019/07/01	9	44.32	0	0.00	44.25	9	2,538	0.35%
2019/06/28	0	0.00	1	43.60	43.40	-1	2,555	-0.04%
2019/06/27	51	43.49	1	43.45	43.50	50	2,584	1.93%
2019/06/26	7	43.29	0	0.00	43.15	7	2,624	0.27%
2019/06/25	5	43.00	0	0.00	42.85	5	2,796	0.18%
2019/06/24	3	42.87	0	0.00	43.00	3	2,854	0.11%
2019/06/20	0	0.00	7	42.43	42.50	-7	2,955	-0.24%
2019/06/19	0	0.00	13	42.23	42.05	-13	2,988	-0.44%
2019/06/18	5	41.91	0	0.00	41.55	5	3,005	0.17%
2019/06/17	1	41.40	0	0.00	41.60	1	3,057	0.03%
2019/06/14	13	41.99	0	0.00	41.75	13	3,068	0.42%
2019/06/12	0	0.00	2	40.70	40.40	-2	3,075	-0.07%
2019/06/11	0	0.00	1	40.55	40.75	-1	3,116	-0.03%
2019/06/10	0	0.00	10	40.25	40.35	-10	3,135	-0.32%
2019/06/06	0	0.00	4	40.29	40.10	-4	3,163	-0.13%
2019/06/05	0	0.00	3	40.58	40.40	-3	3,165	-0.09%
2019/06/04	0	0.00	1	40.20	40.30	-1	3,160	-0.03%
2019/06/03	2	40.13	0	0.00	40.00	2	3,163	0.06%
2019/05/30	0	0.00	2	39.43	39.35	-2	3,158	-0.06%
2019/05/29	1	39.15	1	39.45	39.00	0	3,190	0.00%
2019/05/28	1	39.80	0	0.00	39.80	1	3,162	0.03%
2019/05/27	0	0.00	1	40.05	40.10	-1	3,174	-0.03%
2019/05/24	20	40.38	8	40.35	39.95	12	3,202	0.37%
2019/05/23	10	39.25	8	39.25	39.95	2	3,172	0.06%
2019/05/22	2	39.00	3	39.02	39.30	-1	3,205	-0.03%
2019/05/21	3	38.22	0	0.00	38.30	3	3,203	0.09%
2019/05/17	2	39.80	0	0.00	38.75	2	3,189	0.06%
2019/05/16	2	39.63	2	40.05	39.80	0	3,169	0.00%
2019/05/15	0	0.00	1	40.20	40.05	-1	3,164	-0.03%
2019/05/14	0	0.00	1	38.95	39.05	-1	3,231	-0.03%
2019/05/13	0	0.00	2	39.20	39.30	-2	3,278	-0.06%
2019/05/10	11	40.70	13	40.78	40.20	-2	3,308	-0.06%
2019/05/09	1	40.75	3	41.65	40.75	-2	3,420	-0.06%
2019/05/08	1	42.00	3	42.05	42.15	-2	3,415	-0.06%
2019/05/07	1	43.05	1	43.15	42.95	0	3,407	0.00%
2019/05/06	14	43.70	10	43.25	43.00	4	3,382	0.12%
2019/05/03	9	44.81	2	44.73	44.35	7	3,378	0.21%
2019/05/02	51	44.62	49	45.19	44.55	2	3,335	0.06%
2019/04/30	1	47.75	4	47.83	47.90	-3	3,227	-0.09%
2019/04/29	1	47.60	0	0.00	47.60	1	3,255	0.03%
2019/04/26	2	48.45	0	0.00	48.40	2	3,263	0.06%
2019/04/25	1	49.00	0	0.00	48.70	1	3,265	0.03%
2019/04/24	1	49.05	0	0.00	48.70	1	3,276	0.03%
2019/04/23	1	49.00	0	0.00	48.85	1	3,266	0.03%
2019/04/22	1	50.00	0	0.00	49.70	1	3,240	0.03%
2019/04/19	17	50.05	18	50.33	50.00	-1	3,215	-0.03%
2019/04/18	3	49.53	3	49.20	48.90	0	3,129	0.00%
2019/04/16	2	48.45	0	0.00	48.65	2	3,079	0.06%
2019/04/15	10	48.60	10	48.55	48.35	0	3,088	0.00%
2019/04/12	1	48.40	0	0.00	48.05	1	3,106	0.03%
2019/04/11	2	49.25	1	48.65	48.55	1	3,092	0.03%
2019/04/10	3	49.63	12	49.65	49.60	-9	3,052	-0.29%
2019/04/09	7	49.33	2	49.38	49.70	5	3,014	0.17%
2019/04/08	4	49.18	6	49.08	49.20	-2	2,977	-0.07%
2019/04/03	9	49.49	1	49.75	48.90	8	2,951	0.27%
2019/04/02	3	49.18	3	49.10	49.10	0	2,909	0.00%
2019/04/01	2	48.95	1	49.00	48.50	1	2,871	0.03%
2019/03/29	4	48.45	0	0.00	48.60	4	2,832	0.14%
2019/03/28	10	49.49	3	49.87	48.60	7	2,799	0.25%
2019/03/27	5	47.83	2	48.08	48.50	3	2,639	0.11%
2019/03/26	4	47.29	2	47.50	47.50	2	2,626	0.08%
2019/03/25	32	46.83	30	46.83	46.10	2	2,540	0.08%
2019/03/22	6	46.90	0	0.00	46.85	6	2,536	0.24%
2019/03/21	2	47.55	2	47.10	47.20	0	2,525	0.00%
2019/03/20	0	0.00	3	46.93	47.20	-3	2,527	-0.12%
2019/03/18	1	45.60	0	0.00	45.90	1	2,524	0.04%
2019/03/14	42	45.92	46	46.11	46.50	-4	2,588	-0.15%
2019/03/13	1	45.45	0	0.00	45.40	1	2,565	0.04%
2019/03/12	3	46.10	1	46.30	46.00	2	2,561	0.08%
2019/03/08	1	45.60	0	0.00	45.60	1	2,622	0.04%
2019/03/06	3	46.10	0	0.00	46.00	3	2,666	0.11%
2019/03/05	0	0.00	2	45.90	46.10	-2	2,699	-0.07%
2019/02/27	0	0.00	13	46.49	46.40	-13	2,674	-0.49%
2019/02/26	3	46.52	2	46.30	46.50	1	2,664	0.04%
2019/02/25	3	46.95	0	0.00	46.85	3	2,635	0.11%
2019/02/18	0	0.00	1	45.35	45.35	-1	2,453	-0.04%
2019/02/15	0	0.00	2	45.80	45.80	-2	2,454	-0.08%
2019/02/14	2	46.35	0	0.00	46.80	2	2,468	0.08%
2019/02/13	1	46.80	7	46.73	46.90	-6	2,460	-0.24%
2019/02/11	2	45.90	3	46.20	45.70	-1	2,291	-0.04%
2019/01/30	2	45.28	4	44.75	45.50	-2	2,228	-0.09%
2019/01/29	0	0.00	1	43.75	43.80	-1	2,086	-0.05%
2019/01/24	0	0.00	2	43.25	42.70	-2	2,083	-0.10%
2019/01/23	2	42.68	3	42.28	43.00	-1	2,092	-0.05%
2019/01/22	4	41.70	4	42.03	41.60	0	2,078	0.00%
2019/01/21	0	0.00	1	41.10	41.50	-1	2,039	-0.05%
2019/01/16	0	0.00	1	40.90	40.70	-1	2,002	-0.05%
2019/01/10	0	0.00	5	39.86	39.50	-5	2,009	-0.25%
2019/01/09	2	39.90	0	0.00	40.00	2	1,995	0.10%
2019/01/07	3	39.63	0	0.00	39.80	3	1,983	0.15%
2019/01/04	0	0.00	1	39.05	39.25	-1	1,981	-0.05%
2018/12/26	0	0.00	1	38.60	38.30	-1	2,120	-0.05%
2018/12/19	3	38.92	2	38.35	38.30	1	2,253	0.04%
2018/12/18	6	39.43	0	0.00	39.30	6	2,254	0.27%
2018/12/17	3	40.53	5	40.33	40.15	-2	2,288	-0.09%
2018/12/14	3	40.45	0	0.00	40.65	3	2,319	0.13%
2018/12/13	26	41.65	40	40.93	41.10	-14	2,323	-0.60%
2018/12/12	11	40.85	16	41.73	41.85	-5	2,411	-0.21%
2018/12/11	17	40.76	2	40.33	40.20	15	2,521	0.59%
2018/12/10	8	41.93	10	41.40	41.25	-2	2,549	-0.08%
2018/12/07	15	42.79	13	42.93	43.10	2	2,552	0.08%
2018/12/06	4	40.56	2	40.70	40.90	2	2,542	0.08%
2018/12/05	1	40.00	0	0.00	40.15	1	2,631	0.04%
2018/12/04	3	41.48	3	41.80	41.20	0	2,664	0.00%
2018/12/03	18	41.58	1	41.00	42.00	17	2,716	0.63%
2018/11/30	1	40.20	3	40.25	40.10	-2	2,742	-0.07%
2018/11/29	1	40.40	2	40.03	40.20	-1	2,794	-0.04%
2018/11/28	2	39.58	0	0.00	39.60	2	2,934	0.07%
2018/11/27	0	0.00	1	39.55	39.50	-1	2,960	-0.03%
2018/11/26	1	40.55	0	0.00	40.10	1	3,053	0.03%
2018/11/22	10	40.77	10	40.66	40.15	0	3,554	0.00%
2018/11/20	1	40.25	0	0.00	40.25	1	3,861	0.03%
2018/11/19	1	41.05	0	0.00	41.05	1	3,885	0.03%
2018/11/16	0	0.00	1	41.15	41.00	-1	3,916	-0.03%
2018/11/15	1	40.95	1	41.20	41.20	0	3,967	0.00%
2018/11/14	1	40.60	1	41.10	40.40	0	4,002	0.00%
2018/11/12	2	41.60	0	0.00	41.00	2	4,013	0.05%
2018/11/09	2	42.90	2	43.73	42.80	0	4,011	0.00%
2018/11/08	0	0.00	2	43.63	43.45	-2	4,023	-0.05%
2018/11/07	2	42.33	1	43.25	42.50	1	4,065	0.02%
2018/11/06	2	42.65	0	0.00	42.65	2	4,101	0.05%
2018/11/05	3	43.50	0	0.00	43.40	3	4,150	0.07%
2018/11/02	0	0.00	4	43.88	44.00	-4	4,180	-0.10%
2018/11/01	0	0.00	2	43.13	43.00	-2	4,212	-0.05%
2018/10/31	7	43.66	3	43.00	42.50	4	4,270	0.09%
2018/10/30	5	45.33	12	44.92	44.00	-7	4,284	-0.16%
2018/10/29	0.2	46.20	4	45.25	46.50	-3.8	4,324	-0.09%
2018/10/26	0	0.00	1	45.40	46.00	-1	4,502	-0.02%
2018/10/25	4	44.48	2	44.83	44.40	2	4,589	0.04%
2018/10/24	1	47.30	1	46.15	46.35	0	4,662	0.00%
2018/10/23	1	47.30	0	0.00	47.30	1	4,717	0.02%
2018/10/22	0	0.00	3	48.63	49.50	-3	4,816	-0.06%
2018/10/19	0	0.00	1	47.30	46.90	-1	4,946	-0.02%
2018/10/18	0	0.00	1	46.90	46.55	-1	5,040	-0.02%
2018/10/17	1	47.20	1	48.55	47.05	0	5,040	0.00%
2018/10/15	0	0.00	1	47.15	47.50	-1	5,038	-0.02%
2018/10/11	0	0.00	4	45.94	46.40	-4	5,007	-0.08%
2018/10/09	0	0.00	1	49.55	50.20	-1	4,960	-0.02%
2018/10/08	2	49.35	1	50.00	49.10	1	4,942	0.02%
2018/10/05	2	50.85	0	0.00	50.50	2	4,929	0.04%
2018/10/03	0	0.00	1	52.20	52.30	-1	4,946	-0.02%
2018/10/02	0	0.00	2	53.50	52.80	-2	4,960	-0.04%
2018/10/01	8	55.55	7	55.67	53.80	1	4,955	0.02%
2018/09/28	0	0.00	1	53.10	53.80	-1	4,890	-0.02%
2018/09/27	1	52.60	2	53.05	52.60	-1	4,873	-0.02%
2018/09/26	3	54.17	3	54.63	52.60	0	4,858	0.00%
2018/09/25	2	53.35	1	53.80	53.40	1	4,824	0.02%
2018/09/21	3	55.80	2	55.40	54.00	1	4,770	0.02%
2018/09/20	3	56.43	2	55.60	56.50	1	4,728	0.02%
2018/09/19	2	56.00	4	56.48	56.50	-2	4,701	-0.04%
2018/09/18	7	56.86	28	57.44	55.30	-21	4,714	-0.45%
2018/09/17	68	56.26	54	56.17	56.30	14	4,603	0.30%
2018/09/14	6	53.15	0	0.00	52.90	6	4,489	0.13%
2018/09/13	1	54.50	0	0.00	54.00	1	4,422	0.02%
2018/09/12	16	55.40	15	55.56	55.50	1	4,369	0.02%
2018/09/11	52	54.53	52	54.59	54.40	0	4,296	0.00%
2018/09/10	4	52.20	4	51.70	52.40	0	4,197	0.00%
2018/09/07	2	53.90	2	54.70	53.80	0	4,156	0.00%
2018/09/06	4	53.15	7	54.00	53.50	-3	4,068	-0.07%
2018/09/05	1	57.00	0	0.00	56.50	1	3,991	0.03%
2018/09/04	15	58.57	15	58.76	58.20	0	3,923	0.00%
2018/09/03	0	0.00	1	54.30	54.30	-1	3,764	-0.03%
2018/08/30	21	57.28	37	56.97	57.80	-16	3,653	-0.44%
2018/08/29	23	54.87	16	54.93	55.10	7	3,366	0.21%
2018/08/28	29	53.53	27	52.96	55.00	2	3,174	0.06%
2018/08/27	1	50.90	2	50.45	50.00	-1	2,879	-0.03%
2018/08/24	1	49.60	0	0.00	49.15	1	2,860	0.03%
2018/08/23	1	50.10	0	0.00	50.30	1	2,884	0.03%
2018/08/22	0	0.00	4	50.50	50.50	-4	2,855	-0.14%
2018/08/21	0	0.00	5	49.41	49.60	-5	2,794	-0.18%
2018/08/20	5	47.75	5	47.95	48.00	0	2,757	0.00%
2018/08/17	5	50.66	3	49.30	49.30	2	2,730	0.07%
2018/08/16	3	50.33	1	49.20	49.85	2	2,707	0.07%
2018/08/15	2	50.75	0	0.00	50.80	2	2,674	0.07%
2018/08/14	17	50.48	19	50.39	51.20	-2	2,647	-0.08%
2018/08/13	2	49.00	0	0.00	49.00	2	2,581	0.08%
2018/08/10	1	50.10	1	49.75	49.50	0	2,526	0.00%
2018/08/07	3	50.05	2	50.50	51.00	1	2,374	0.04%
2018/08/06	4	49.14	1	49.60	48.70	3	2,275	0.13%
2018/08/03	1	50.20	1	50.20	50.50	0	2,205	0.00%
2018/08/02	4	50.30	25	50.34	50.00	-21	2,130	-0.99%
2018/08/01	2	48.15	21	48.12	48.80	-19	1,961	-0.97%
2018/07/31	31	47.38	16	47.17	47.60	15	1,887	0.79%
2018/07/30	1	47.00	5	47.50	46.50	-4	1,804	-0.22%
2018/07/27	0	0.00	5	46.30	47.00	-5	1,751	-0.29%
2018/07/26	2	44.40	2	44.65	45.15	0	1,650	0.00%
2018/07/25	76	44.10	76	43.83	43.00	0	1,522	0.00%
2018/07/20	0	0.00	1	40.20	40.55	-1	1,489	-0.07%
2018/07/13	2	40.50	2	41.15	41.00	0	1,570	0.00%
2018/07/03	2	41.50	7	41.74	41.75	-5	1,623	-0.31%
2018/07/02	1	42.30	2	42.25	42.20	-1	1,620	-0.06%
2018/06/29	0	0.00	1	42.75	42.55	-1	1,627	-0.06%
2018/06/27	3	41.97	3	42.65	42.65	0	1,575	0.00%
2018/06/26	6	40.65	0	0.00	41.30	6	1,532	0.39%
2018/06/25	2	41.65	0	0.00	41.55	2	1,520	0.13%
2018/06/15	3	42.70	3	42.70	42.55	0	1,557	0.00%
2018/06/12	0	0.00	5	42.50	42.75	-5	1,611	-0.31%
2018/06/11	0	0.00	1	43.25	43.05	-1	1,625	-0.06%
2018/06/07	25	43.08	25	43.18	42.80	0	1,721	0.00%
2018/06/06	3	41.45	0	0.00	41.80	3	1,675	0.18%
2018/06/05	6	41.33	0	0.00	41.60	6	1,734	0.35%
2018/06/04	0	0.00	1	41.45	41.00	-1	1,806	-0.06%
2018/05/31	6	40.61	10	41.19	41.40	-4	1,987	-0.20%
2018/05/24	1	39.40	1	39.50	39.65	0	2,387	0.00%
2018/05/23	3	38.80	0	0.00	38.85	3	2,426	0.12%
2018/05/22	0	0.00	5	39.10	39.00	-5	2,489	-0.20%
2018/05/11	5	39.00	0	0.00	39.70	5	3,519	0.14%
2018/05/10	5	38.30	2	38.58	38.70	3	3,719	0.08%
2018/05/09	1	37.65	0	0.00	37.65	1	3,787	0.03%
2018/05/08	2	38.00	2	38.05	38.05	0	3,966	0.00%
2018/05/07	2	38.85	0	0.00	39.10	2	3,967	0.05%
2018/05/04	0	0.00	0	38.90	38.65	0	4,007	0.00%
2018/05/03	0	0.00	1	38.70	38.70	-1	3,994	-0.03%
2018/05/02	1	39.10	0	0.00	39.10	1	3,995	0.03%
2018/04/27	2	39.85	2	39.60	39.60	0	3,984	0.00%
2018/04/23	1	44.00	0	0.00	43.30	1	3,971	0.03%
2018/04/19	0	0.00	1	45.85	45.80	-1	3,932	-0.03%
2018/04/12	0	0.00	3	45.05	45.40	-3	3,798	-0.08%
2018/04/02	3	44.00	3	43.90	43.75	0	3,710	0.00%
2018/03/23	0	0.00	3	42.60	42.40	-3	3,627	-0.08%
2018/03/22	0	0.00	1	44.70	43.50	-1	3,600	-0.03%
2018/03/20	0	0.00	1	44.50	44.35	-1	3,575	-0.03%
2018/03/19	0	0.00	3	45.15	44.75	-3	3,576	-0.08%
2018/03/13	0	0.00	4	44.99	44.80	-4	3,440	-0.12%
2018/03/12	0	0.00	7	43.70	43.55	-7	3,354	-0.21%
2018/03/09	3	43.88	7	44.04	43.40	-4	3,324	-0.12%
2018/03/08	7	45.76	6	45.65	44.50	1	3,254	0.03%
2018/03/07	0	0.00	6	44.26	45.95	-6	3,155	-0.19%
2018/03/06	4	43.98	2	43.80	43.90	2	3,008	0.07%
2018/03/05	1	42.90	0	0.00	43.50	1	2,986	0.03%
2018/03/02	4	42.90	0	0.00	42.85	4	2,944	0.14%
2018/02/27	5	44.91	2	45.15	44.85	3	2,831	0.11%
2018/02/26	65	44.35	58	44.53	45.00	7	2,694	0.26%
2018/02/23	1	43.15	0	0.00	42.55	1	2,495	0.04%
2018/02/22	6	42.58	3	42.87	42.20	3	2,445	0.12%
2018/02/21	11	42.08	5	41.95	41.95	6	2,388	0.25%
2018/02/12	10	41.85	0	0.00	41.30	10	2,330	0.43%
2018/02/09	13	42.35	4	41.93	42.20	9	2,255	0.40%
2018/02/08	0	0.00	7	41.78	42.35	-7	2,122	-0.33%
2018/02/07	1	42.55	2	42.50	41.35	-1	2,024	-0.05%
2018/02/06	2	40.60	3	42.85	40.50	-1	1,883	-0.05%
2018/02/05	22	43.42	24	43.22	43.70	-2	1,626	-0.12%
2018/02/02	6	40.68	7	40.83	41.90	-1	1,332	-0.08%
2018/02/01	3	38.77	4	38.90	38.90	-1	1,128	-0.09%
2018/01/31	7	38.51	6	38.33	38.30	1	1,051	0.10%
2018/01/29	21	36.80	22	36.82	36.70	-1	834	-0.12%
2018/01/24	0	0.00	1	35.95	36.05	-1	830	-0.12%
2018/01/18	0	0.00	1	35.55	35.45	-1	776	-0.13%
2018/01/12	0	0.00	1	35.10	35.40	-1	756	-0.13%
2018/01/11	0	0.00	0.2	34.95	34.95	-0.2	743	-0.03%
2018/01/04	2	34.75	0	0.00	34.75	2	792	0.25%
2018/01/03	0	0.00	1	34.80	34.95	-1	795	-0.13%