中光電 (5371)-元大-沙鹿券商分點個股進出

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－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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	3	94.83	1	94.00	93.90	2	7,048	0.03%
2024/05/02	15	95.67	9	95.71	94.20	6	6,895	0.09%
2024/04/30	2.1	103.73	15	99.62	103.00	-12.9	6,556	-0.20%
2024/04/29	12	97.07	4	97.05	98.00	8	6,115	0.13%
2024/04/26	8	94.33	16	96.51	95.50	-8	5,957	-0.13%
2024/04/25	5	94.80	4	93.58	92.10	1	5,774	0.02%
2024/04/24	11	93.15	16	94.09	94.70	-5	5,674	-0.09%
2024/04/23	12	90.69	3	90.67	90.50	9	5,491	0.16%
2024/04/22	3	90.23	6	90.85	87.30	-3	5,377	-0.06%
2024/04/19	14.2	95.44	9	95.42	95.70	5.2	5,192	0.10%
2024/04/18	3.1	99.13	12	99.88	100.50	-8.9	4,915	-0.18%
2024/04/17	19.1	98.84	13.1	100.08	98.00	6	4,737	0.13%
2024/04/16	10.1	101.06	9	104.84	96.80	1.1	4,392	0.02%
2024/04/15	6.1	104.01	18.5	106.15	107.50	-12.5	3,770	-0.33%
2024/04/12	2	99.35	1	98.10	98.10	1	3,413	0.03%
2024/04/11	2.1	100.00	9	101.24	98.20	-7	3,313	-0.21%
2024/04/10	4	97.85	14	100.13	99.70	-10	3,074	-0.33%
2024/04/09	4	92.95	1	91.50	92.60	3	2,603	0.12%
2024/04/08	24	92.91	4.1	92.91	93.50	19.9	2,450	0.81%
2024/04/03	4	89.85	16	90.63	92.30	-12	2,261	-0.53%
2024/04/02	8	88.05	17.1	86.85	87.80	-9.1	2,029	-0.45%
2024/04/01	17	85.74	33	85.43	86.70	-16	1,818	-0.88%
2024/03/29	2	80.70	8	81.39	80.40	-6	1,573	-0.38%
2024/03/28	11	77.38	5	76.78	78.20	6	1,401	0.43%
2024/03/27	5	76.02	8	77.41	76.40	-3	1,310	-0.23%
2024/03/26	17.1	75.28	11	75.91	74.90	6.1	1,231	0.50%
2024/03/25	1	74.40	0	0.00	74.40	1	1,167	0.09%
2024/03/22	0.1	73.80	0	0.00	73.80	0.1	1,201	0.01%
2024/03/20	0	0.00	18	74.46	73.70	-18	1,205	-1.49%
2024/03/19	1	72.50	12	72.86	72.90	-11	1,161	-0.95%
2024/03/18	0	0.00	10	72.23	72.50	-10	1,122	-0.89%
2024/03/15	0	0.00	3	72.00	71.10	-3	1,112	-0.27%
2024/03/07	2	70.40	1	70.50	69.80	1	1,098	0.09%
2024/03/06	0	0.00	10	72.10	71.60	-10	1,083	-0.92%
2024/03/05	0	71.20	0	0.00	71.00	0	1,116	0.00%
2024/03/04	0	71.60	1	72.00	72.50	-1	1,105	-0.09%
2024/03/01	16	71.21	0	0.00	70.90	16	1,095	1.46%
2024/02/29	0	0.00	1	71.20	71.00	-1	1,094	-0.09%
2024/02/19	0	0.00	2	73.40	73.00	-2	1,149	-0.17%
2024/01/29	0.1	72.70	1	73.00	72.60	-1	1,202	-0.08%
2024/01/25	0	0.00	5	72.60	72.20	-5	1,228	-0.41%
2024/01/24	5	73.26	0	0.00	72.70	5	1,257	0.40%
2024/01/23	0	0.00	1	72.00	71.60	-1	1,275	-0.08%
2024/01/10	0	0.00	1	72.00	71.90	-1	1,315	-0.08%
2024/01/09	2	72.30	5	72.58	72.50	-3	1,321	-0.23%
2024/01/08	0	0.00	6.1	73.16	73.00	-6.1	1,343	-0.45%
2024/01/05	9	73.11	0	0.00	73.40	9	1,339	0.67%
2024/01/04	1	72.60	12	72.90	72.50	-11	1,329	-0.83%
2023/12/29	0	0.00	10	72.50	71.50	-10	1,340	-0.75%
2023/12/28	1	72.20	1	72.60	72.50	0	1,352	0.00%
2023/12/27	2	71.00	1	71.60	72.00	1	1,361	0.07%
2023/12/26	3	70.43	4	70.93	71.00	-1	1,334	-0.07%
2023/12/22	3	70.80	0	0.00	70.80	3	1,338	0.22%
2023/12/21	2	70.30	2	70.90	70.70	0	1,336	0.00%
2023/12/20	3	70.10	0	0.00	69.80	3	1,317	0.23%
2023/12/19	4	68.35	0	0.00	68.60	4	1,311	0.31%
2023/12/18	2	70.85	0	0.00	70.70	2	1,288	0.16%
2023/12/15	0	0.00	4	73.83	72.50	-4	1,305	-0.31%
2023/12/06	0	0.00	3.1	72.28	71.40	-3.1	2,178	-0.14%
2023/12/04	0	0.00	6	73.12	73.20	-6	2,324	-0.26%
2023/12/01	5	72.80	3	72.63	72.90	2	2,423	0.08%
2023/11/30	16	72.54	1	72.20	71.50	15	2,490	0.60%
2023/11/28	0	0.00	0.1	73.30	73.70	-0.1	2,530	0.00%
2023/11/27	7	73.57	6	72.98	72.80	1	2,586	0.04%
2023/11/22	2	72.65	0	0.00	72.40	2	2,991	0.07%
2023/11/20	0	0.00	1	73.00	73.70	-1	3,179	-0.03%
2023/11/17	1	72.00	0	0.00	71.80	1	3,340	0.03%
2023/11/13	7	70.70	1	70.90	70.90	6	3,492	0.17%
2023/11/10	3	71.13	1	71.50	71.00	2	3,540	0.06%
2023/11/08	2	72.10	1	71.90	72.00	1	3,596	0.03%
2023/11/07	0	0.00	1	71.90	71.70	-1	3,642	-0.03%
2023/11/06	3	71.67	0	0.00	70.90	3	3,717	0.08%
2023/11/03	0	0.00	0.3	72.50	72.30	-0.3	3,775	-0.01%
2023/10/31	1	74.80	1	73.80	73.00	0	4,254	0.00%
2023/10/27	0	0.00	3	75.30	74.90	-3	4,630	-0.06%
2023/10/26	1	74.20	0	0.00	74.80	1	4,641	0.02%
2023/10/24	1	74.20	0	0.00	74.60	1	4,640	0.02%
2023/10/18	1	72.90	0	0.00	72.40	1	4,669	0.02%
2023/10/16	0	0.00	3	74.70	74.60	-3	4,685	-0.06%
2023/10/11	0.2	78.43	0	0.00	77.00	0.2	4,786	0.00%
2023/10/06	3	77.90	0	0.00	78.00	3	4,903	0.06%
2023/10/05	3	79.30	0	0.00	79.10	3	5,048	0.06%
2023/10/04	1	78.00	0	0.00	78.40	1	5,091	0.02%
2023/10/03	6	78.48	0	0.00	78.10	6	5,089	0.12%
2023/10/02	1.5	77.94	0	0.00	78.40	1.5	5,091	0.03%
2023/09/28	18	77.54	3	77.07	76.80	15	5,109	0.29%
2023/09/27	1	78.20	1	77.40	77.70	0	5,098	0.00%
2023/09/26	1	78.50	0.5	78.50	78.20	0.5	5,091	0.01%
2023/09/25	2	80.25	1	80.40	80.00	1	5,076	0.02%
2023/09/22	1	78.30	3	79.40	79.40	-2	5,069	-0.04%
2023/09/21	3.2	79.82	4	80.00	79.70	-0.8	5,054	-0.02%
2023/09/20	7	82.69	9	81.38	81.30	-2	5,044	-0.04%
2023/09/19	6	84.13	21	84.13	83.30	-15	5,024	-0.30%
2023/09/18	25	83.44	18	82.44	84.20	7	4,951	0.14%
2023/09/15	42	79.92	12	80.19	80.30	30	4,802	0.62%
2023/09/14	1	83.50	4	84.25	83.40	-3	4,636	-0.06%
2023/09/13	7	83.73	8	83.33	84.20	-1	4,574	-0.02%
2023/09/12	0	0.00	11	83.41	83.10	-11	4,376	-0.25%
2023/09/11	9.1	80.62	8	81.31	80.50	1.1	4,310	0.03%
2023/09/08	5	83.62	43	83.87	83.60	-38	4,249	-0.89%
2023/09/07	21	83.21	10	82.70	82.70	11	4,186	0.26%
2023/09/06	9	81.43	7	81.58	82.30	2	4,134	0.05%
2023/09/05	2	80.45	12	80.23	80.60	-10	4,061	-0.25%
2023/09/04	3	79.30	4	79.18	79.20	-1	4,009	-0.02%
2023/09/01	0	79.20	6	79.35	79.20	-6	3,973	-0.15%
2023/08/31	3	78.97	7	78.86	79.00	-4	3,974	-0.10%
2023/08/30	17	79.60	11	80.07	78.70	6	3,947	0.15%
2023/08/29	2	78.85	3	78.00	79.50	-1	3,747	-0.03%
2023/08/28	10	77.58	6	77.72	77.10	4	3,621	0.11%
2023/08/25	11	75.94	7	76.83	76.80	4	3,589	0.11%
2023/08/24	7	77.41	10.2	77.83	76.90	-3.2	3,563	-0.09%
2023/08/23	7.2	77.62	13.7	77.07	78.40	-6.5	3,451	-0.19%
2023/08/22	2	76.00	3	75.57	75.00	-1	3,289	-0.03%
2023/08/21	4	76.33	0	0.00	76.20	4	3,275	0.12%
2023/08/18	10	76.55	2	76.75	75.80	8	3,293	0.24%
2023/08/17	2	76.50	1	77.00	76.90	1	3,283	0.03%
2023/08/16	0	0.00	1	76.40	76.50	-1	3,255	-0.03%
2023/08/15	1	75.00	2	75.25	74.60	-1	3,237	-0.03%
2023/08/14	2.5	74.06	1	74.30	74.30	1.5	3,235	0.05%
2023/08/11	5	75.00	1	77.00	75.00	4	3,223	0.12%
2023/08/10	3	75.10	2	75.55	76.10	1	3,188	0.03%
2023/08/09	9	76.84	10.1	78.02	77.00	-1.1	3,130	-0.04%
2023/08/08	1	76.80	8	76.43	76.40	-7	3,068	-0.23%
2023/08/07	31	75.31	23	75.58	76.10	8	3,004	0.27%
2023/08/04	6	76.58	35	77.71	79.10	-29	2,844	-1.02%
2023/08/02	18	75.46	17	75.02	74.50	1	2,665	0.04%
2023/08/01	2	75.00	7	75.00	75.40	-5	2,543	-0.20%
2023/07/31	2	71.00	10.2	70.60	70.60	-8.2	2,388	-0.34%
2023/07/27	10	71.32	5	71.82	71.20	5	2,445	0.20%
2023/07/26	1	70.80	0	0.00	70.90	1	2,520	0.04%
2023/07/24	1	70.90	0	71.10	70.70	1	2,619	0.04%
2023/07/21	6	71.10	17	71.17	71.90	-11	2,690	-0.41%
2023/07/19	6	72.88	6	72.27	72.30	0	2,884	0.00%
2023/07/18	11.5	73.55	1	72.70	73.50	10.5	2,910	0.36%
2023/07/17	7	71.23	6	72.22	72.00	1	2,923	0.03%
2023/07/14	2	71.15	1	71.90	71.50	1	2,985	0.03%
2023/07/13	15	73.08	7	72.67	72.00	8	3,164	0.25%
2023/07/12	6	76.00	18	75.62	75.70	-12	3,491	-0.34%
2023/07/11	11	73.23	28.1	74.00	74.00	-17.1	3,512	-0.49%
2023/07/10	10	73.15	5	73.30	73.30	5	3,569	0.14%
2023/07/07	10	73.05	10.1	73.25	74.00	-0.1	3,591	0.00%
2023/07/06	12	73.95	7	73.90	74.40	5	3,576	0.14%
2023/07/05	5	74.30	6	74.50	74.50	-1	3,547	-0.03%
2023/07/04	0	0.00	1	73.00	73.60	-1	3,519	-0.03%
2023/07/03	3	73.40	1	73.60	73.60	2	3,510	0.06%
2023/06/29	0	0.00	0	73.60	72.80	0	3,530	0.00%
2023/06/28	1	73.70	0	0.00	73.30	1	3,535	0.03%
2023/06/27	1	72.50	1.1	72.60	72.20	-0.1	3,528	0.00%
2023/06/26	2	70.30	2	71.20	72.00	0	3,506	0.00%
2023/06/21	1	71.30	0	0.00	71.30	1	3,512	0.03%
2023/06/20	29.9	71.04	0	0.00	71.00	29.9	3,525	0.85%
2023/06/19	14	71.41	10	72.52	72.30	4	3,571	0.11%
2023/06/16	3.1	71.60	0	0.00	71.40	3.1	3,592	0.09%
2023/06/15	0	0.00	0.2	71.40	72.10	-0.2	3,584	0.00%
2023/06/14	8	71.40	0	0.00	71.40	8	3,577	0.22%
2023/06/13	2	72.20	0	0.00	72.50	2	3,596	0.06%
2023/06/12	6	72.05	6.5	72.12	72.00	-0.5	3,651	-0.01%
2023/06/09	1	73.30	0	0.00	73.50	1	3,653	0.03%
2023/06/08	6	74.23	5	74.30	74.30	1	3,656	0.03%
2023/06/07	5	76.00	6	75.87	75.80	-1	3,661	-0.03%
2023/06/06	4.2	75.92	2	76.70	75.70	2.2	3,674	0.06%
2023/06/05	10	76.35	6	76.62	76.70	4	3,661	0.11%
2023/06/02	0	0.00	0.2	76.00	75.80	-0.2	3,664	-0.01%
2023/06/01	1	75.20	0	0.00	75.50	1	3,675	0.03%
2023/05/30	1	75.20	0	0.00	74.90	1	3,668	0.03%
2023/05/29	6	75.12	8	75.88	76.40	-2	3,654	-0.05%
2023/05/26	5	75.02	8	74.94	74.50	-3	3,691	-0.08%
2023/05/25	0	0.00	4	74.88	74.90	-4	3,744	-0.11%
2023/05/24	11	75.67	7	75.93	75.70	4	3,782	0.11%
2023/05/23	4	74.88	2	75.30	76.40	2	3,821	0.05%
2023/05/22	5	73.94	5	74.64	74.60	0	3,807	0.00%
2023/05/19	6	74.52	0.5	73.50	73.50	5.5	3,839	0.14%
2023/05/18	0	0.00	1	74.70	74.50	-1	3,883	-0.03%
2023/05/17	1	73.40	1.3	73.30	73.00	-0.3	3,888	-0.01%
2023/05/16	6	73.28	5	73.00	73.00	1	3,888	0.03%
2023/05/15	0	0.00	6	73.00	73.50	-6	3,911	-0.15%
2023/05/12	4	72.50	6	72.93	73.50	-2	3,922	-0.05%
2023/05/11	5	73.00	10	72.90	72.90	-5	3,908	-0.13%
2023/05/10	0.1	74.00	6	73.68	73.90	-5.9	3,922	-0.15%
2023/05/09	16.2	73.22	12	72.88	72.50	4.2	3,903	0.11%
2023/05/08	7	76.79	8	77.11	76.30	-1	3,844	-0.03%
2023/05/05	7	76.63	0.5	76.20	75.80	6.5	3,849	0.17%
2023/05/04	0.5	75.40	0	0.00	74.60	0.5	3,880	0.01%
2023/05/03	3	75.63	3	75.50	75.40	0	3,858	0.00%
2023/05/02	14.2	77.03	11	77.10	76.20	3.2	3,855	0.08%
2023/04/27	2	73.15	22	72.63	73.50	-20	3,731	-0.54%
2023/04/26	10	75.25	22	74.02	74.30	-12	3,670	-0.33%
2023/04/25	20	75.37	18.1	74.58	73.50	1.9	3,603	0.05%
2023/04/24	14	77.20	16	77.47	77.60	-2	3,553	-0.06%
2023/04/21	0	0.00	3.2	75.27	74.80	-3.2	3,492	-0.09%
2023/04/20	7.2	78.64	11.7	77.71	76.80	-4.6	3,444	-0.13%
2023/04/19	22.1	80.50	22	79.69	80.10	0.1	3,371	0.00%
2023/04/18	16.1	82.74	8	82.33	81.10	8.1	3,300	0.24%
2023/04/17	28	83.50	51	83.01	83.20	-23	3,134	-0.73%
2023/04/14	16	75.03	23.9	76.43	78.20	-7.9	2,689	-0.29%
2023/04/13	25	71.05	13	71.42	71.10	12	2,527	0.47%
2023/04/12	12	68.79	0	0.00	69.60	12	2,453	0.49%
2023/04/11	4	68.30	5	68.46	68.20	-1	2,491	-0.04%
2023/04/10	8	67.75	1	67.90	67.90	7	2,526	0.28%
2023/04/07	4	68.35	0	0.00	67.90	4	2,585	0.15%
2023/04/06	2	68.45	0	0.00	68.50	2	2,680	0.07%
2023/03/31	1	68.00	4	68.37	67.80	-3	2,721	-0.11%
2023/03/30	0	0.00	5	68.68	68.70	-5	2,766	-0.18%
2023/03/29	1	68.30	6	68.18	68.20	-5	2,748	-0.18%
2023/03/28	11	67.00	7	67.26	67.20	4	2,746	0.15%
2023/03/27	3	68.27	1.2	68.17	68.20	1.9	2,728	0.07%
2023/03/24	2	68.25	0	0.00	67.80	2	2,727	0.07%
2023/03/22	2	67.95	33	67.58	67.70	-31	2,697	-1.15%
2023/03/21	16	67.51	12	67.06	67.40	4	2,636	0.15%
2023/03/20	1	64.80	2	65.10	65.10	-1	2,600	-0.04%
2023/03/17	0.1	64.58	12	64.48	64.60	-11.9	2,596	-0.46%
2023/03/16	18	64.54	1	66.00	64.10	17	2,586	0.66%
2023/03/15	10	67.56	3	66.50	66.30	7	2,561	0.27%
2023/03/14	13	65.37	0	0.00	65.60	13	2,520	0.52%
2023/03/13	7	65.01	1	65.40	64.70	6	2,518	0.24%
2023/03/10	0	0.00	20	64.60	64.50	-20	2,513	-0.80%
2023/03/09	9	66.27	3	66.53	65.80	6	2,530	0.24%
2023/03/08	0	0.00	1.2	65.82	66.10	-1.2	2,559	-0.05%
2023/03/07	0	0.00	5	65.80	66.00	-5	2,576	-0.19%
2023/03/06	1	65.70	5	65.58	65.60	-4	2,577	-0.16%
2023/03/03	5	64.70	18	64.73	64.70	-13	2,597	-0.50%
2023/03/02	0.3	64.50	4	64.43	64.50	-3.7	2,679	-0.14%
2023/03/01	1	64.40	1	64.00	64.40	0	2,749	0.00%
2023/02/24	1	64.10	1.2	64.47	64.60	-0.2	2,764	-0.01%
2023/02/23	13	64.32	16.2	63.91	63.90	-3.2	2,776	-0.12%
2023/02/22	1	65.00	13.2	64.22	65.30	-12.2	2,855	-0.43%
2023/02/21	13	64.42	8.2	64.06	64.90	4.8	2,833	0.17%
2023/02/20	14	62.76	5	62.80	63.10	9	2,766	0.33%
2023/02/17	29	62.77	7.2	62.86	63.00	21.8	2,746	0.79%
2023/02/16	3	62.20	57	61.65	62.40	-54	2,719	-1.99%
2023/02/15	21	60.20	0	0.00	60.20	21	2,676	0.78%
2023/02/14	3	60.87	29	60.70	60.50	-26	2,671	-0.97%
2023/02/13	2	60.10	33	60.20	60.20	-31	2,692	-1.15%
2023/02/10	0	0.00	5	59.20	59.20	-5	2,707	-0.18%
2023/02/09	0	0.00	1	60.10	60.00	-1	2,765	-0.04%
2023/02/08	13	61.37	2	60.70	60.60	11	2,797	0.39%
2023/02/07	1	60.60	0.1	60.60	60.60	0.9	2,890	0.03%
2023/02/06	12	60.29	0	0.00	60.40	12	2,959	0.41%
2023/02/03	39	61.64	30	60.91	60.50	9	2,978	0.30%
2023/02/02	14	60.70	17.3	61.26	61.50	-3.3	2,929	-0.11%
2023/02/01	1.4	58.75	16	58.88	58.80	-14.6	2,827	-0.52%
2023/01/31	0.1	58.50	29	58.72	58.70	-29	2,810	-1.03%
2023/01/30	5.1	57.49	10	57.41	57.50	-4.9	2,780	-0.18%
2023/01/17	0	56.30	0	0.00	56.30	0	2,783	0.00%
2023/01/16	0.2	56.25	0	0.00	56.10	0.2	2,789	0.01%
2023/01/13	0.1	56.48	0	0.00	56.00	0.1	2,791	0.00%
2023/01/12	11.7	57.53	0	0.00	56.70	11.7	2,790	0.42%
2023/01/11	5.2	57.40	18	58.30	58.70	-12.8	2,752	-0.47%
2023/01/10	6.2	57.64	2	57.60	57.50	4.2	2,684	0.16%
2023/01/09	35	58.04	18	58.20	58.10	17	2,682	0.63%
2023/01/06	4.1	57.95	0	0.00	58.20	4.1	2,668	0.15%
2023/01/05	6.2	58.11	24.2	58.36	58.00	-18	2,665	-0.68%
2023/01/04	1	57.20	2	57.45	57.40	-1	2,636	-0.04%
2023/01/03	7.2	56.31	0	0.00	57.00	7.2	2,633	0.27%
2022/12/30	4	57.35	10	57.35	56.90	-6	2,621	-0.23%
2022/12/29	27	57.20	18	56.88	56.90	9	2,588	0.35%
2022/12/28	9	56.81	1	57.50	56.40	8	2,519	0.32%
2022/12/27	16	57.76	2	58.50	57.00	14	2,483	0.56%
2022/12/26	1	57.30	20.3	56.35	57.70	-19.3	2,430	-0.79%
2022/12/23	19	55.11	4	55.18	55.00	15	2,341	0.64%
2022/12/22	6	55.28	11	55.52	55.20	-5	2,307	-0.22%
2022/12/21	7	52.94	0	0.00	52.40	7	2,260	0.31%
2022/12/20	1.1	53.76	2	53.55	52.60	-1	2,277	-0.04%
2022/12/16	0	54.50	0	0.00	54.80	0	2,298	0.00%
2022/12/14	0.3	55.29	0	0.00	55.30	0.3	2,302	0.01%
2022/12/12	0	55.20	0	0.00	55.60	0	2,301	0.00%
2022/12/08	1	56.50	0	0.00	56.50	1	2,310	0.04%
2022/12/07	0.1	56.10	0	0.00	56.10	0.1	2,328	0.00%
2022/12/06	31	58.01	0	0.00	57.10	31	2,392	1.30%
2022/12/05	32.1	58.40	4	58.78	58.60	28.1	2,388	1.18%
2022/12/02	8	58.25	10	58.18	58.20	-2	2,367	-0.08%
2022/12/01	2	58.50	6	58.37	58.40	-4	2,362	-0.17%
2022/11/30	6	57.67	2	57.60	57.60	4	2,366	0.17%
2022/11/29	15.1	56.60	1	57.30	57.00	14.1	2,331	0.61%
2022/11/28	21.1	56.36	0	56.00	56.50	21.1	2,362	0.89%
2022/11/25	7.4	56.17	8	56.16	56.00	-0.6	2,499	-0.03%
2022/11/24	4.3	57.42	7	57.23	57.30	-2.7	2,477	-0.11%
2022/11/23	6	56.30	4	56.13	56.60	2	2,415	0.08%
2022/11/22	0	55.00	0	0.00	54.80	0	2,360	0.00%
2022/11/21	4	55.40	0	0.00	55.00	4	2,335	0.17%
2022/11/18	11	57.01	3	57.10	57.30	8	2,281	0.35%
2022/11/16	5	54.80	1	54.70	54.70	4	2,166	0.18%
2022/11/15	0	0.00	1	54.60	54.60	-1	2,181	-0.05%
2022/11/14	0	0.00	1	54.60	54.50	-1	2,205	-0.05%
2022/11/11	3	54.00	1	55.30	53.50	2	2,253	0.09%
2022/11/10	3	54.07	1	54.10	54.10	2	2,351	0.09%
2022/11/09	8	55.01	12	54.82	54.90	-4	2,404	-0.17%
2022/11/08	7.3	54.31	3	55.23	53.80	4.3	2,474	0.17%
2022/11/07	5	55.26	5	55.24	54.90	0	2,972	0.00%
2022/11/04	5.2	53.93	0	0.00	54.30	5.2	2,977	0.18%
2022/11/03	3	54.13	9	54.79	54.90	-6	3,056	-0.20%
2022/11/02	3	52.40	4	53.18	53.50	-1	2,958	-0.03%
2022/10/27	0	0.00	0	49.40	49.40	0	3,025	0.00%
2022/10/26	1	48.30	0	0.00	48.40	1	3,066	0.03%
2022/10/25	1	48.10	0	0.00	47.95	1	3,090	0.03%
2022/10/21	1	50.20	0	0.00	50.00	1	3,158	0.03%
2022/10/20	2	49.75	2	50.10	50.10	0	3,280	0.00%
2022/10/18	2	51.15	0	0.00	52.00	2	3,420	0.06%
2022/10/17	4	49.85	0	0.00	51.00	4	3,503	0.11%
2022/10/13	0	0.00	4	49.10	49.10	-4	3,604	-0.11%
2022/10/04	0	0.00	1	55.20	55.70	-1	3,790	-0.03%
2022/10/03	5	54.20	0.1	53.90	54.00	4.9	3,794	0.13%
2022/09/30	1	53.80	0	0.00	55.40	1	3,810	0.03%
2022/09/21	3	59.86	0	0.00	59.00	3	3,920	0.08%
2022/09/19	2	60.40	0	0.00	60.40	2	4,084	0.05%
2022/09/15	4	62.05	0	0.00	61.60	4	4,102	0.10%
2022/09/13	0	0.00	1	64.50	63.30	-1	4,083	-0.02%
2022/09/08	1	59.80	0	0.00	60.60	1	3,995	0.03%
2022/09/07	0	0.00	3	58.70	59.00	-3	3,997	-0.08%
2022/09/06	2	61.55	2	60.00	60.30	0	3,989	0.00%
2022/09/05	5	61.94	3	61.70	60.30	2	3,952	0.05%
2022/09/02	7	62.53	7	63.24	62.00	0	3,947	0.00%
2022/09/01	7	62.91	9	64.27	63.70	-2	3,891	-0.05%
2022/08/31	6	62.00	0	0.00	62.90	6	3,729	0.16%
2022/08/30	1.1	61.81	0	0.00	61.80	1.1	3,712	0.03%
2022/08/29	3	59.50	6	59.93	60.20	-3	3,680	-0.08%
2022/08/26	6	62.93	1	63.10	62.30	5	3,663	0.14%
2022/08/25	2	62.80	2	62.70	62.90	0	3,658	0.00%
2022/08/23	2	62.20	4	62.30	62.00	-2	3,637	-0.05%
2022/08/22	0	0.00	2.1	64.36	64.00	-2.1	3,585	-0.06%
2022/08/19	12.3	64.80	7	64.99	65.10	5.3	3,555	0.15%
2022/08/18	17	65.75	10	65.89	65.10	7	3,513	0.20%
2022/08/17	17	65.94	10	66.50	66.80	7	3,442	0.20%
2022/08/16	0	0.00	5	65.26	65.00	-5	3,311	-0.15%
2022/08/15	6	64.55	11	64.89	65.10	-5	3,231	-0.15%
2022/08/12	40	64.84	34	64.87	65.50	6	3,121	0.19%
2022/08/11	1	63.00	9	63.66	63.90	-8	2,580	-0.31%
2022/08/10	4	55.73	17	56.98	58.10	-13	2,495	-0.52%
2022/08/09	1	54.60	2	54.70	54.60	-1	2,379	-0.04%
2022/08/08	3	53.10	3	53.00	53.60	0	2,361	0.00%
2022/08/05	3	54.90	0	0.00	55.10	3	2,345	0.13%
2022/08/04	8	54.00	12	53.68	54.40	-4	2,299	-0.17%
2022/08/03	7	53.74	2	53.95	53.40	5	2,253	0.22%
2022/08/02	1	52.40	0	0.00	53.30	1	2,222	0.04%
2022/08/01	15	53.87	10	54.10	54.20	5	2,182	0.23%
2022/07/29	0	0.00	4	53.45	53.80	-4	2,164	-0.18%
2022/07/28	0	0.00	1	52.60	52.20	-1	2,108	-0.05%
2022/07/27	21	53.97	10	55.40	52.60	11	2,074	0.53%
2022/07/26	7.1	56.80	2	56.80	56.50	5.1	1,974	0.26%
2022/07/25	2	55.00	1	54.90	55.20	1	1,858	0.05%
2022/07/22	1	57.10	0	0.00	55.90	1	1,818	0.05%
2022/07/21	2	56.10	7	55.94	56.40	-5	1,747	-0.29%
2022/07/20	2	53.60	0	0.00	53.20	2	1,662	0.12%
2022/07/19	16.1	54.27	15	54.27	53.90	1.1	1,644	0.07%
2022/07/18	21	55.05	7	54.96	55.00	14	1,635	0.86%
2022/07/15	1	53.30	5	53.70	53.30	-4	1,522	-0.26%
2022/07/06	1	47.80	0	0.00	47.95	1	1,376	0.07%
2022/07/04	0.1	47.40	0	0.00	47.45	0.1	1,361	0.00%
2022/07/01	1	48.50	0	47.20	47.05	1	1,356	0.07%
2022/06/30	6.1	50.40	6	50.00	50.20	0.1	1,309	0.00%
2022/06/29	18	51.84	5	51.80	51.50	13	1,273	1.02%
2022/06/28	4	56.32	2	56.30	55.70	2	1,206	0.17%
2022/06/27	2.1	57.04	1	55.40	57.30	1.1	1,099	0.10%
2022/06/24	1	52.00	0	0.00	52.10	1	1,023	0.10%
2022/06/22	1	51.60	0	0.00	51.30	1	1,005	0.10%
2022/06/21	0	0.00	1	53.30	53.30	-1	1,000	-0.10%
2022/06/20	2	52.80	0	0.00	52.50	2	997	0.20%
2022/06/17	1	54.00	1	54.30	54.80	0	988	0.00%
2022/06/16	2	55.60	0	0.00	55.60	2	980	0.20%
2022/06/13	1	57.80	0	0.00	57.30	1	955	0.10%
2022/06/06	1	57.10	0	0.00	56.70	1	941	0.11%
2022/06/02	1	57.60	0	0.00	57.80	1	943	0.11%
2022/05/30	4	56.80	0	0.00	56.70	4	956	0.42%
2022/05/27	1	55.70	0	55.40	55.60	1	965	0.10%
2022/05/25	0	0.00	0	55.10	55.30	0	990	0.00%
2022/05/24	0	0.00	0	55.90	54.10	0	1,019	0.00%
2022/05/20	1	56.20	0	0.00	56.00	1	1,057	0.09%
2022/05/19	0	54.80	0	0.00	56.20	0	1,069	0.00%
2022/05/17	1	57.00	0	0.00	56.50	1	1,093	0.09%
2022/05/12	0	0.00	0.7	54.00	54.50	-0.7	1,156	-0.06%
2022/05/06	1	56.50	0	0.00	56.90	1	1,188	0.08%
2022/05/04	2	58.10	0	0.00	58.00	2	1,214	0.16%
2022/05/03	4	58.00	2	59.50	57.60	2	1,259	0.16%
2022/04/29	2	57.35	0	0.00	57.10	2	1,279	0.16%
2022/04/28	1	58.50	0	0.00	58.30	1	1,357	0.07%
2022/04/27	1	56.30	0	0.00	57.50	1	1,374	0.07%
2022/04/26	1	58.80	0	0.00	58.80	1	1,401	0.07%
2022/04/22	1	61.70	0	0.00	60.70	1	1,474	0.07%
2022/04/21	1	63.90	0	0.00	63.40	1	1,509	0.07%
2022/04/20	1	63.40	0	0.00	63.50	1	1,549	0.06%
2022/04/18	0	0.00	2	62.55	63.40	-2	1,844	-0.11%
2022/04/12	1	65.50	2	65.80	65.70	-1	2,192	-0.05%
2022/04/08	3	67.50	0	0.00	67.50	3	2,437	0.12%
2022/04/01	1	69.71	0	0.00	70.10	1	2,944	0.03%
2022/03/31	0.1	70.60	1	70.40	70.30	-0.9	3,023	-0.03%
2022/03/30	1	71.40	0	0.00	71.10	1	3,057	0.03%
2022/03/29	0.1	71.80	1.3	71.72	70.90	-1.3	3,094	-0.04%
2022/03/28	2	70.80	1	70.50	71.80	1	3,166	0.03%
2022/03/25	2	72.25	1	73.10	71.60	1	3,206	0.03%
2022/03/24	1	73.60	2	73.35	73.60	-1	3,259	-0.03%
2022/03/23	1	72.80	0	0.00	72.50	1	3,469	0.03%
2022/03/22	2	72.90	0	0.00	72.70	2	3,793	0.05%
2022/03/21	0.1	73.10	0	0.00	72.20	0.1	3,856	0.00%
2022/03/14	0.1	71.40	0	0.00	71.50	0.1	4,067	0.00%
2022/03/11	1	70.80	0	0.00	71.00	1	4,201	0.02%
2022/03/10	0.1	72.05	0	0.00	72.10	0.1	4,314	0.00%
2022/03/09	0.1	69.64	0	0.00	69.50	0.1	4,462	0.00%
2022/03/08	0.1	69.90	0	0.00	69.10	0.1	4,555	0.00%
2022/03/07	0.1	68.90	0	0.00	69.30	0.1	4,661	0.00%
2022/03/04	0	71.60	0	0.00	70.80	0	4,766	0.00%
2022/02/24	0	0.00	1	70.40	69.30	-1	5,354	-0.02%
2022/02/18	1	74.50	0	0.00	74.50	1	6,310	0.02%
2022/02/17	1	74.60	0	0.00	74.20	1	6,933	0.01%
2022/02/16	1	73.30	2	73.85	73.90	-1	7,233	-0.01%
2022/02/15	1	71.90	0	0.00	71.40	1	7,681	0.01%
2022/02/14	2	71.40	0	0.00	71.90	2	8,460	0.02%
2022/02/10	0	0.00	14	76.10	75.30	-14	8,734	-0.16%
2022/01/26	0	0.00	1	74.80	74.70	-1	9,376	-0.01%
2022/01/25	2	75.15	0	0.00	73.30	2	9,716	0.02%
2022/01/24	3	77.50	0	0.00	77.00	3	9,946	0.03%
2022/01/21	9	78.68	2	78.10	76.80	7	9,972	0.07%
2022/01/19	1	81.00	1	82.20	81.00	0	9,942	0.00%
2022/01/18	0	0.00	2	86.80	83.00	-2	9,986	-0.02%
2022/01/17	1	83.80	0	0.00	84.00	1	9,991	0.01%
2022/01/14	0	0.00	1	82.80	83.60	-1	10,347	-0.01%
2022/01/13	1	86.40	0	0.00	85.90	1	10,352	0.01%
2022/01/12	2	86.40	0.1	85.90	85.60	2	10,330	0.02%
2022/01/11	4	87.43	10	87.32	86.10	-6	10,193	-0.06%
2022/01/10	2	82.50	1	82.60	84.40	1	10,035	0.01%
2022/01/06	0	0.00	0.1	83.50	83.60	-0.1	9,780	0.00%
2022/01/05	2	83.90	1	84.50	84.40	1	9,717	0.01%
2022/01/04	5	84.92	3.2	85.84	84.60	1.8	9,662	0.02%
2022/01/03	2	90.30	12	88.83	87.90	-10	9,560	-0.10%
2021/12/30	30.1	89.86	46	90.81	92.40	-15.9	9,393	-0.17%
2021/12/29	2	87.25	3	87.47	87.60	-1	9,013	-0.01%
2021/12/28	0.1	84.60	3.2	86.58	85.90	-3.1	8,933	-0.03%
2021/12/27	1	86.50	3	85.33	85.20	-2	8,852	-0.02%
2021/12/24	5	84.60	4	84.35	83.80	1	8,773	0.01%
2021/12/23	1	83.80	0	0.00	84.90	1	8,733	0.01%
2021/12/22	4	84.18	2	83.90	83.30	2	8,689	0.02%
2021/12/21	0	0.00	2	82.10	83.60	-2	8,612	-0.02%
2021/12/20	3	83.70	3	82.67	82.10	0	8,570	0.00%
2021/12/17	20.1	85.21	10	85.97	84.00	10.1	8,495	0.12%
2021/12/16	8.1	85.95	15.7	86.42	89.10	-7.7	8,276	-0.09%
2021/12/15	10	80.70	11	81.15	81.00	-1	7,950	-0.01%
2021/12/14	1.2	79.42	0	0.00	79.80	1.2	7,885	0.02%
2021/12/13	0	0.00	5	81.70	81.70	-5	7,829	-0.06%
2021/12/10	2	82.40	7	81.93	81.70	-5	7,799	-0.06%
2021/12/09	10	82.58	8	82.49	81.60	2	7,761	0.03%
2021/12/08	3	82.23	8	82.09	81.40	-5	7,702	-0.07%
2021/12/07	15.5	85.10	13	85.55	83.20	2.5	7,631	0.03%
2021/12/06	10.5	85.03	6	84.48	85.30	4.5	7,499	0.06%
2021/12/03	5	83.16	3.2	83.89	84.00	1.8	7,390	0.02%
2021/12/02	3.7	82.40	3	80.70	80.70	0.7	7,226	0.01%
2021/12/01	6	81.03	5	82.50	83.70	1	7,119	0.01%
2021/11/30	9	83.57	4	82.60	79.50	5	6,996	0.07%
2021/11/29	7	78.30	0	76.70	78.80	7	6,863	0.10%
2021/11/26	2	82.90	3	82.83	83.20	-1	6,723	-0.01%
2021/11/25	25	85.32	27	84.18	82.30	-2	6,645	-0.03%
2021/11/24	4	83.42	0	0.00	84.00	4	6,520	0.06%
2021/11/23	14	83.98	10.1	82.64	82.40	3.9	6,430	0.06%
2021/11/22	15	89.30	7	89.31	88.40	8	6,231	0.13%
2021/11/19	17	89.41	24.2	89.40	90.50	-7.2	6,131	-0.12%
2021/11/18	15	90.58	15	91.53	89.10	0	5,853	0.00%
2021/11/17	40.1	90.13	36	90.94	89.90	4.1	5,612	0.07%
2021/11/16	41.1	88.65	61	86.86	86.40	-20	5,198	-0.38%
2021/11/15	24	86.50	22	88.61	90.90	2	4,581	0.04%
2021/11/12	29	78.40	34.3	79.28	82.70	-5.3	4,257	-0.12%
2021/11/11	46.1	77.39	70	76.70	75.20	-24	3,776	-0.63%
2021/11/10	16	70.33	23	73.33	75.10	-7	2,982	-0.23%
2021/11/09	21	67.46	21	67.68	68.30	0	2,745	0.00%
2021/11/08	24	67.73	18	67.94	68.00	6	2,639	0.23%
2021/11/05	15	66.13	11.1	66.26	67.60	3.9	2,524	0.15%
2021/11/04	26	67.17	16	67.21	66.40	10	2,414	0.41%
2021/11/03	31	67.74	25	68.03	67.50	6	2,274	0.27%
2021/11/02	16.1	64.61	8	65.78	66.00	8.1	1,957	0.41%
2021/11/01	19	60.11	123	60.42	63.10	-104	1,598	-6.51%	大賣/鉅額交易
2021/10/29	10	57.40	31	57.42	57.40	-21	1,339	-1.57%
2021/10/27	9	55.08	1	55.00	54.80	8	1,276	0.63%
2021/10/26	3	55.23	2	55.50	55.10	1	1,303	0.08%
2021/10/25	10	56.58	2	56.95	56.20	8	1,257	0.64%
2021/10/22	7	59.77	9	59.86	58.20	-2	1,205	-0.17%
2021/10/13	0	0.00	5	54.90	54.10	-5	844	-0.59%
2021/09/24	1	54.90	0	0.00	54.90	1	952	0.10%
2021/09/23	0	0.00	1	54.20	54.00	-1	962	-0.10%
2021/09/17	1	53.90	0	0.00	54.20	1	991	0.10%
2021/09/15	10.1	53.40	0	0.00	53.30	10.1	1,008	1.00%
2021/08/31	0	0.00	1	56.00	56.00	-1	1,481	-0.07%
2021/08/26	2	55.10	2	55.60	54.90	0	1,703	0.00%
2021/08/25	0	0.00	3	55.20	55.30	-3	1,721	-0.17%
2021/08/24	6	54.60	0	0.00	54.30	6	1,734	0.35%
2021/08/18	4	53.70	4	54.20	54.10	0	1,733	0.00%
2021/08/13	0	0.00	5	54.30	54.10	-5	1,756	-0.28%
2021/08/06	2	54.50	0	0.00	54.50	2	1,826	0.11%
2021/08/05	1	54.90	0	0.00	54.70	1	1,862	0.05%
2021/08/04	1	54.50	0	0.00	54.30	1	1,922	0.05%
2021/08/03	1	54.50	2	54.60	54.60	-1	1,949	-0.05%
2021/08/02	0	0.00	1	54.70	55.00	-1	1,964	-0.05%
2021/07/30	6	54.67	1	54.80	55.10	5	1,962	0.25%
2021/07/29	6	60.60	4	60.50	60.80	2	1,901	0.11%
2021/07/28	4	60.68	5	60.06	60.50	-1	1,893	-0.05%
2021/07/27	2	61.90	2	62.25	61.90	0	1,948	0.00%
2021/07/26	8	61.96	0	0.00	61.80	8	1,957	0.41%
2021/07/23	4	61.55	4	61.63	61.70	0	1,979	0.00%
2021/07/22	0	0.00	1	60.80	61.00	-1	2,029	-0.05%
2021/07/21	1	60.10	0	0.00	60.10	1	2,065	0.05%
2021/07/19	2	61.70	0	0.00	61.70	2	2,129	0.09%
2021/07/16	10	61.64	0	0.00	61.70	10	2,237	0.45%
2021/07/13	2	60.10	3	60.40	60.10	-1	2,416	-0.04%
2021/07/12	4	59.75	1	59.80	59.60	3	2,440	0.12%
2021/07/07	1	59.80	1	59.60	59.60	0	2,652	0.00%
2021/07/06	12	60.54	0	0.00	60.30	12	2,677	0.45%
2021/07/05	1	60.50	0	0.00	60.60	1	2,758	0.04%
2021/07/02	0	0.00	2	60.25	60.10	-2	2,810	-0.07%
2021/07/01	12	60.50	0	0.00	60.00	12	2,864	0.42%
2021/06/28	2	59.85	0	0.00	59.90	2	3,037	0.07%
2021/06/25	3	60.67	1	60.70	60.40	2	3,101	0.06%
2021/06/24	1	60.50	0	0.00	60.60	1	3,189	0.03%
2021/06/23	2	60.80	2	60.60	60.60	0	3,261	0.00%
2021/06/21	1	60.60	0	0.00	60.90	1	3,369	0.03%
2021/06/18	57	61.69	0	0.00	61.60	57	3,403	1.67%
2021/06/17	1	62.30	1	62.80	62.50	0	3,423	0.00%
2021/06/16	3	62.73	3	62.97	61.50	0	3,486	0.00%
2021/06/15	2	62.05	0	0.00	61.70	2	3,571	0.06%
2021/06/11	1	62.40	0	0.00	62.00	1	3,979	0.03%
2021/06/10	1	64.70	2.2	64.25	64.60	-1.2	4,105	-0.03%
2021/06/09	13	64.18	8	63.88	63.00	5	4,101	0.12%
2021/06/08	3	64.50	13	63.53	63.10	-10	4,059	-0.25%
2021/06/07	3.2	61.70	7	61.56	62.50	-3.9	3,957	-0.10%
2021/06/04	10	62.55	17	60.21	61.60	-7	3,917	-0.18%
2021/06/03	2	60.25	12.8	60.10	60.00	-10.8	3,850	-0.28%
2021/06/01	0	0.00	5	58.00	58.30	-5	3,854	-0.13%
2021/05/28	11	58.22	0	0.00	57.70	11	3,963	0.28%
2021/05/27	17	57.38	5	57.90	58.20	12	4,074	0.29%
2021/05/25	1	57.60	9	57.79	57.70	-8	4,262	-0.19%
2021/05/19	5	55.48	0	0.00	55.60	5	5,228	0.10%
2021/05/18	2.3	54.41	2	55.00	56.20	0.3	5,599	0.01%
2021/05/17	6	54.10	2	52.90	53.00	4	6,002	0.07%
2021/05/12	2	55.00	24	53.95	54.40	-22	6,498	-0.34%
2021/05/11	1	57.60	0	0.00	57.60	1	6,535	0.02%
2021/05/10	0	0.00	1	59.80	59.90	-1	6,531	-0.02%
2021/05/07	1	59.90	1	59.90	59.90	0	6,536	0.00%
2021/05/06	0	0.00	0.2	59.30	59.30	-0.2	6,556	0.00%
2021/05/04	7	58.27	3	58.90	59.30	4	6,600	0.06%
2021/05/03	0	0.00	1	60.70	60.10	-1	6,586	-0.02%
2021/04/29	0	0.00	1	61.50	61.30	-1	6,599	-0.02%
2021/04/28	2	61.90	2	62.60	61.70	0	6,830	0.00%
2021/04/27	1	62.20	1	62.00	61.30	0	6,859	0.00%
2021/04/26	0	0.00	7	60.56	61.30	-7	6,834	-0.10%
2021/04/23	0	0.00	1.6	60.19	60.00	-1.6	6,828	-0.02%
2021/04/22	13	60.33	23	59.36	59.00	-10	6,823	-0.15%
2021/04/21	1	62.80	1.2	62.56	62.50	-0.2	6,731	0.00%
2021/04/20	12	62.52	10.6	62.58	62.60	1.4	6,729	0.02%
2021/04/19	0	0.00	5	62.36	62.70	-5	6,709	-0.07%
2021/04/16	0	0.00	1	59.00	59.80	-1	6,630	-0.02%
2021/04/14	1	57.00	15	57.27	58.00	-14	6,661	-0.21%
2021/04/13	11	59.97	8	59.21	58.50	3	6,655	0.05%
2021/04/12	0	0.00	3	58.67	59.00	-3	6,617	-0.05%
2021/04/09	3	59.20	5	58.90	58.80	-2	6,653	-0.03%
2021/04/08	0	0.00	1	59.20	59.50	-1	6,822	-0.01%
2021/04/07	7	58.73	2	58.65	58.60	5	7,092	0.07%
2021/04/06	3	57.97	5	57.08	58.10	-2	7,458	-0.03%
2021/04/01	0	0.00	7	56.99	56.90	-7	7,453	-0.09%
2021/03/31	5	56.92	1	57.20	57.00	4	7,415	0.05%
2021/03/30	7	56.20	0	0.00	56.60	7	7,337	0.10%
2021/03/29	7	55.86	25	55.76	55.90	-18	7,253	-0.25%
2021/03/26	0	0.00	10	55.50	54.70	-10	7,163	-0.14%
2021/03/25	7	55.47	6	55.28	54.80	1	7,110	0.01%
2021/03/24	2	54.90	1	54.90	54.90	1	7,048	0.01%
2021/03/23	2	54.90	1	54.70	54.70	1	7,012	0.01%
2021/03/22	8	54.44	1	54.30	54.70	7	6,959	0.10%
2021/03/19	3	54.30	6	54.13	54.30	-3	6,920	-0.04%
2021/03/18	7	54.69	17	54.76	54.60	-10	6,857	-0.15%
2021/03/17	71	55.13	52	54.75	54.80	19	6,764	0.28%
2021/03/16	27	53.54	16.3	54.00	54.00	10.7	6,354	0.17%
2021/03/15	1	49.00	0	0.00	49.10	1	6,194	0.02%
2021/03/12	0	0.00	2	47.83	48.15	-2	6,172	-0.03%
2021/03/11	2	48.15	5	48.21	48.15	-3	6,198	-0.05%
2021/03/10	5	47.54	1	46.80	48.00	4	6,193	0.06%
2021/03/09	1	46.15	4	45.55	46.20	-3	6,185	-0.05%
2021/03/08	0	0.00	1	46.30	46.20	-1	6,177	-0.02%
2021/03/05	0	0.00	3	47.27	47.00	-3	6,169	-0.05%
2021/03/04	2	47.33	4	48.40	47.65	-2	6,181	-0.03%
2021/03/03	3	48.45	13	48.83	48.35	-10	6,161	-0.16%
2021/03/02	12	48.23	8	48.46	48.50	4	6,083	0.07%
2021/02/26	14	47.24	27	47.11	48.00	-13	5,980	-0.22%
2021/02/25	16	46.83	2	46.90	46.80	14	5,904	0.24%
2021/02/24	21	47.42	21.1	47.42	46.50	-0.1	5,856	0.00%
2021/02/23	10	49.47	4	49.68	49.15	6	5,635	0.11%
2021/02/22	33	51.02	5	49.12	51.20	28	5,412	0.52%
2021/02/19	14	48.77	16	48.89	49.00	-2	5,121	-0.04%
2021/02/18	46	49.70	32	50.41	50.50	14	4,901	0.29%
2021/02/17	20	45.82	42	45.18	47.30	-22	4,545	-0.48%
2021/02/05	5	42.40	25	42.58	43.00	-20	4,146	-0.48%
2021/02/04	16	42.10	12	42.16	42.50	4	3,994	0.10%
2021/02/03	20	42.01	42.1	41.75	41.30	-22.1	3,872	-0.57%
2021/02/02	7	40.26	11	40.45	40.25	-4	3,571	-0.11%
2021/02/01	0	0.00	2	39.20	39.70	-2	3,488	-0.06%
2021/01/29	7	38.83	2	38.65	38.65	5	3,457	0.14%
2021/01/28	17	39.93	8	39.93	39.60	9	3,450	0.26%
2021/01/27	1	39.95	1	39.95	39.95	0	3,433	0.00%
2021/01/26	9	39.88	61	39.82	39.85	-52	3,405	-1.53%
2021/01/25	2	40.00	3	40.25	40.10	-1	3,363	-0.03%
2021/01/22	2.1	39.50	0	0.00	39.45	2.1	3,313	0.06%
2021/01/21	110	40.35	50	40.01	39.60	60	3,266	1.84%	大買/
2021/01/20	15	38.17	16	38.00	39.00	-1	3,038	-0.03%
2021/01/18	7	37.61	2	37.88	37.85	5	3,062	0.16%
2021/01/15	2	38.45	5	38.48	38.30	-3	3,042	-0.10%
2021/01/14	6	38.83	1	38.62	39.30	5	3,006	0.17%
2021/01/13	0	0.00	2	38.35	38.35	-2	2,981	-0.07%
2021/01/12	5	38.36	4	38.50	38.20	1	2,958	0.03%
2021/01/11	3	39.15	0	0.00	39.20	3	2,924	0.10%
2021/01/08	2	39.08	2	38.95	38.80	0	2,893	0.00%
2021/01/07	2	38.98	3	38.98	39.55	-1	2,853	-0.04%
2021/01/06	9	39.22	4	39.68	39.15	5	2,805	0.18%
2021/01/05	2	39.95	1	39.80	39.80	1	2,753	0.04%
2021/01/04	4	40.49	5	40.13	40.40	-1	2,681	-0.04%
2020/12/31	29	41.21	15	40.88	40.55	14	2,615	0.54%
2020/12/30	10	40.28	20	40.42	40.95	-10	2,367	-0.42%
2020/12/29	41	38.08	249	38.59	40.20	-208	2,034	-10.22%	大賣/鉅額交易
2020/12/28	6	36.95	0	0.00	37.20	6	1,612	0.37%
2020/12/25	0	0.00	10	35.75	35.85	-10	1,539	-0.65%
2020/12/24	0	0.00	21	35.52	35.40	-21	1,535	-1.37%
2020/12/22	20	35.80	1	35.75	35.25	19	1,543	1.23%
2020/12/21	126	35.45	0	0.00	35.55	126	1,547	8.14%	大買/鉅額交易
2020/12/18	22	35.67	5	35.74	35.95	17	1,531	1.11%
2020/12/17	10	35.95	0	0.00	36.00	10	1,527	0.65%
2020/12/16	11	36.30	0	0.00	36.40	11	1,530	0.72%
2020/12/15	3	36.47	15	36.74	36.20	-12	1,529	-0.78%
2020/12/11	0	0.00	10	35.75	35.50	-10	1,506	-0.66%
2020/12/10	5	36.25	0	0.00	36.05	5	1,498	0.33%
2020/12/09	0	0.00	4	36.75	36.75	-4	1,475	-0.27%
2020/12/07	23	36.82	18	36.83	36.80	5	1,451	0.34%
2020/12/04	1	36.05	1	36.10	36.50	0	1,406	0.00%
2020/12/03	1	36.00	0	0.00	36.05	1	1,380	0.07%
2020/11/24	1	34.95	3	35.43	35.00	-2	1,506	-0.13%
2020/11/23	2	35.40	0	0.00	35.30	2	1,517	0.13%
2020/11/18	0	0.00	2	34.60	34.65	-2	1,598	-0.13%
2020/11/17	5	34.85	1	34.40	34.35	4	1,620	0.25%
2020/11/16	1	34.70	0	0.00	34.70	1	1,637	0.06%
2020/11/13	1	35.05	0	0.00	34.80	1	1,635	0.06%
2020/11/12	1	34.75	3	34.78	34.70	-2	1,637	-0.12%
2020/11/11	0	0.00	1	34.75	34.80	-1	1,686	-0.06%
2020/11/10	1	34.45	0	0.00	34.50	1	1,716	0.06%
2020/11/09	0	0.00	2	34.90	34.80	-2	1,712	-0.12%
2020/11/05	0	0.00	2	34.75	34.60	-2	1,705	-0.12%
2020/11/04	0	0.00	0.4	34.60	34.60	-0.4	1,700	-0.02%
2020/11/03	3	34.20	0	0.00	34.00	3	1,696	0.18%
2020/10/30	0	0.00	0.2	34.35	34.20	-0.2	1,734	-0.01%
2020/10/29	12	34.36	0	0.00	34.70	12	1,742	0.69%
2020/10/28	0	0.00	2	34.75	34.75	-2	1,773	-0.11%
2020/10/27	5	34.78	2	34.45	34.15	3	1,833	0.16%
2020/10/26	1	34.75	0	0.00	34.80	1	1,837	0.05%
2020/10/20	2	33.98	0	0.00	33.90	2	1,935	0.10%
2020/10/19	3	34.07	0	0.00	34.20	3	1,942	0.15%
2020/10/13	1	34.40	0	0.00	34.35	1	1,958	0.05%
2020/09/30	1	33.40	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	33.55	3	33.55	33.50	-2	2,195	-0.09%
2020/09/21	1	34.90	1	35.05	34.75	0	2,229	0.00%
2020/09/17	9	34.96	1	35.20	35.15	8	2,214	0.36%
2020/09/15	2	35.05	0	0.00	34.80	2	2,211	0.09%
2020/09/14	1	34.80	0	0.00	35.00	1	2,210	0.05%
2020/09/11	7	34.56	0	0.00	34.50	7	2,205	0.32%
2020/09/10	3	35.37	0	0.00	35.05	3	2,186	0.14%
2020/09/09	6	34.85	0	0.00	35.20	6	2,179	0.28%
2020/09/07	1	36.00	0	0.00	35.85	1	2,165	0.05%
2020/09/03	1	37.50	11	37.13	36.55	-10	2,150	-0.47%
2020/09/01	1	35.50	12	35.48	35.55	-11	2,027	-0.54%
2020/08/28	18	36.73	42	36.57	36.50	-24	1,994	-1.20%
2020/08/26	1	36.85	4	36.83	36.75	-3	1,905	-0.16%
2020/08/25	0	0.00	8	36.06	36.40	-8	1,813	-0.44%
2020/08/20	2	35.25	1	34.05	33.50	1	1,748	0.06%
2020/08/19	0	0.00	1	36.00	35.25	-1	1,713	-0.06%
2020/08/17	26	36.17	6	36.23	35.95	20	1,665	1.20%
2020/08/14	0	0.00	7	36.02	36.05	-7	1,618	-0.43%
2020/08/11	0	0.00	1	35.30	34.95	-1	1,570	-0.06%
2020/08/10	3	35.18	0	0.00	35.00	3	1,566	0.19%
2020/08/06	11	35.81	3	36.10	35.85	8	1,555	0.51%
2020/08/05	1	35.15	0	0.00	35.55	1	1,525	0.07%
2020/08/04	7	35.53	9	35.84	35.35	-2	1,509	-0.13%
2020/08/03	4	35.46	1	35.85	35.70	3	1,485	0.20%
2020/07/31	3	36.00	6	35.20	35.55	-3	1,446	-0.21%
2020/07/30	5	34.68	12	34.27	34.70	-7	1,360	-0.51%
2020/07/29	1	34.05	3	34.30	34.30	-2	1,251	-0.16%
2020/07/28	0	0.00	1	31.50	31.20	-1	1,151	-0.09%
2020/07/23	10	32.55	1	32.15	32.10	9	1,232	0.73%
2020/07/17	2	32.20	0	0.00	31.65	2	1,255	0.16%
2020/07/16	3	32.62	0	0.00	32.50	3	1,252	0.24%
2020/07/15	1	34.75	0	0.00	34.75	1	1,242	0.08%
2020/07/14	2	34.93	0	0.00	34.75	2	1,221	0.16%
2020/07/13	2	35.35	1	35.15	35.30	1	1,207	0.08%
2020/07/10	0	0.00	2	33.85	34.15	-2	1,142	-0.18%
2020/07/08	0	0.00	2	33.90	34.15	-2	1,164	-0.17%
2020/07/07	0	0.00	2	34.25	34.00	-2	1,158	-0.17%
2020/07/06	3	34.17	5	34.00	34.40	-2	1,155	-0.17%
2020/07/03	3	33.33	2	33.45	34.15	1	1,138	0.09%
2020/07/02	0	0.00	3	33.25	33.20	-3	1,120	-0.27%
2020/06/30	1	31.90	0	0.00	31.80	1	1,093	0.09%
2020/06/29	1	32.00	0	0.00	31.90	1	1,088	0.09%
2020/06/24	1	32.05	0	0.00	32.20	1	1,094	0.09%
2020/06/23	1	32.10	2	32.05	32.05	-1	1,110	-0.09%
2020/06/11	0	0.00	3	32.30	32.10	-3	1,188	-0.25%
2020/06/10	1	32.25	0	0.00	32.40	1	1,192	0.08%
2020/06/08	0	0.00	1	32.15	32.25	-1	1,261	-0.08%
2020/06/05	2	32.10	0.5	32.05	32.05	1.5	1,261	0.12%
2020/06/01	0	0.00	20	31.70	31.70	-20	1,254	-1.59%
2020/05/27	1	31.35	0	0.00	31.45	1	1,269	0.08%
2020/05/26	2	31.43	0	0.00	31.35	2	1,280	0.16%
2020/05/25	3	30.90	0	0.00	31.35	3	1,282	0.23%
2020/05/21	18	31.33	0	0.00	31.25	18	1,292	1.39%
2020/05/20	1	31.00	3	30.97	30.90	-2	1,284	-0.16%
2020/05/15	0	0.00	1	30.95	30.80	-1	1,291	-0.08%
2020/05/14	1	31.10	0	0.00	31.00	1	1,285	0.08%
2020/05/13	5	31.60	0	0.00	31.65	5	1,274	0.39%
2020/05/11	0	0.00	4	31.96	31.90	-4	1,289	-0.31%
2020/05/08	2	31.95	0	0.00	31.70	2	1,275	0.16%
2020/05/07	0	0.00	3	31.77	31.80	-3	1,268	-0.24%
2020/05/06	1	31.20	0	0.00	31.20	1	1,261	0.08%
2020/05/05	1	31.25	0	0.00	31.40	1	1,253	0.08%
2020/05/04	4	31.26	0	0.00	31.20	4	1,253	0.32%
2020/04/30	1	32.20	0	0.00	32.00	1	1,244	0.08%
2020/04/29	7	32.24	0	0.00	32.30	7	1,221	0.57%
2020/04/28	10	32.90	0	0.00	32.85	10	1,204	0.83%
2020/04/27	2	32.30	0	0.00	32.30	2	1,217	0.16%
2020/04/24	0	0.00	2	31.98	31.95	-2	1,213	-0.16%
2020/04/21	1	31.25	0	0.00	30.80	1	1,178	0.08%
2020/04/16	4	31.41	0	0.00	31.50	4	1,136	0.35%
2020/04/14	1	30.85	3.7	30.84	31.20	-2.7	1,121	-0.24%
2020/04/10	1	31.10	0	0.00	31.00	1	1,086	0.09%
2020/04/08	0	0.00	3	30.45	30.65	-3	1,067	-0.28%
2020/03/31	0	28.15	0	0.00	28.10	0	1,010	0.00%
2020/03/23	1	28.00	0	0.00	27.90	1	965	0.10%
2020/03/20	0	0.00	4	28.08	28.70	-4	965	-0.41%
2020/03/19	3	26.98	1	27.00	26.45	2	947	0.21%
2020/03/18	2	29.48	0	0.00	29.20	2	929	0.22%
2020/03/17	1	28.25	1	29.15	29.15	0	911	0.00%
2020/03/16	0	0.00	1	30.35	29.75	-1	894	-0.11%
2020/03/13	3	29.02	1	30.30	30.00	2	883	0.23%
2020/03/12	2	32.35	0	0.00	31.55	2	830	0.24%
2020/03/10	1	33.80	0	0.00	34.00	1	807	0.12%
2020/03/09	2	34.55	0	0.00	34.50	2	797	0.25%
2020/03/06	2	35.40	0	0.00	35.30	2	788	0.25%
2020/03/05	5	35.70	0	0.00	35.30	5	800	0.62%
2020/03/04	3	35.48	0	0.00	35.50	3	871	0.34%
2020/03/03	1	35.85	0	35.90	35.85	1	870	0.11%
2020/03/02	1	35.85	0	0.00	35.85	1	876	0.11%
2020/02/25	1	35.95	0	0.00	36.00	1	841	0.12%
2020/02/20	3	36.45	0	0.00	36.40	3	832	0.36%
2020/02/19	6	36.27	0	0.00	36.25	6	837	0.72%
2020/02/18	2	36.80	0	0.00	36.85	2	836	0.24%
2020/02/17	12	36.95	0	0.00	37.00	12	836	1.43%
2020/02/13	1	37.30	0.4	37.30	37.30	0.6	836	0.07%
2020/02/12	1	37.10	13	36.97	37.45	-12	832	-1.44%
2020/02/05	2	35.68	0	0.00	35.50	2	878	0.23%
2020/02/04	1	35.85	0	0.00	35.85	1	892	0.11%
2020/02/03	1	35.85	0	0.00	35.90	1	931	0.11%
2020/01/31	2	35.45	0	0.00	36.60	2	1,005	0.20%
2020/01/30	4	35.45	0	0.00	35.00	4	998	0.40%
2020/01/20	1	38.50	0	0.00	38.35	1	958	0.10%
2020/01/17	1	38.35	0	0.00	38.50	1	955	0.10%
2020/01/10	1	38.30	0	0.00	38.40	1	1,009	0.10%
2020/01/08	4	37.91	0	0.00	38.00	4	1,040	0.38%
2020/01/07	1	38.35	0	0.00	38.35	1	1,031	0.10%
2020/01/06	1	38.85	0	0.00	38.75	1	1,026	0.10%
2020/01/03	1	38.85	0	0.00	38.85	1	1,030	0.10%
2019/12/31	2	38.80	0	0.00	38.75	2	1,045	0.19%
2019/12/26	1	39.05	0	0.00	39.00	1	1,061	0.09%
2019/12/25	1	38.95	0	0.00	38.95	1	1,072	0.09%
2019/12/12	6	39.25	0	0.00	39.20	6	1,131	0.53%
2019/12/10	5	39.25	2	39.25	39.25	3	1,141	0.26%
2019/12/09	1	39.60	0	0.00	39.60	1	1,144	0.09%
2019/12/06	1	39.90	0	0.00	39.90	1	1,148	0.09%
2019/12/02	14	39.67	0	0.00	39.50	14	1,133	1.24%
2019/11/29	52	40.33	81	39.95	39.95	-29	1,132	-2.56%
2019/11/26	0	0.00	11	39.00	39.00	-11	1,083	-1.02%
2019/11/21	5	38.50	0	0.00	38.35	5	1,095	0.46%
2019/11/20	6	38.68	0	0.00	38.70	6	1,097	0.55%
2019/11/15	0	0.00	5	39.00	39.10	-5	1,110	-0.45%
2019/11/08	5	38.00	0	0.00	38.20	5	1,163	0.43%
2019/11/07	1	38.15	0	0.00	38.00	1	1,176	0.09%
2019/11/06	5	38.65	0	0.00	38.50	5	1,173	0.43%
2019/11/04	0	0.00	1	39.40	38.95	-1	1,184	-0.08%
2019/10/31	0	0.00	3	39.07	39.40	-3	1,193	-0.25%
2019/10/30	3	38.85	2	38.80	39.00	1	1,194	0.08%
2019/10/29	10	38.00	0	0.00	38.00	10	1,178	0.85%
2019/10/28	0	0.00	1	37.80	37.75	-1	1,180	-0.08%
2019/10/23	2	37.40	0	0.00	37.20	2	1,187	0.17%
2019/10/22	0	0.00	1	37.75	37.60	-1	1,176	-0.08%
2019/10/18	1	37.45	0	0.00	37.45	1	1,182	0.08%
2019/10/15	1	37.40	0	0.00	37.35	1	1,243	0.08%
2019/10/14	0	0.00	10	37.80	37.70	-10	1,314	-0.76%
2019/10/09	1	38.00	0	0.00	37.65	1	1,360	0.07%
2019/10/04	10	37.45	0	0.00	37.35	10	1,439	0.69%
2019/10/02	1	37.40	0	0.00	37.45	1	1,466	0.07%
2019/09/26	1	37.85	0	0.00	37.65	1	1,504	0.07%
2019/09/23	0	0.00	6	38.38	38.40	-6	1,527	-0.39%
2019/09/18	1	37.80	0	0.00	37.80	1	1,575	0.06%
2019/09/06	1	38.85	0	0.00	38.80	1	1,669	0.06%
2019/09/05	0	0.00	2	38.70	38.90	-2	1,692	-0.12%
2019/09/02	2	39.40	0	0.00	39.50	2	1,684	0.12%
2019/08/30	1.2	38.54	0	0.00	38.45	1.2	1,676	0.07%
2019/08/28	0	0.00	0.5	37.65	37.55	-0.5	1,673	-0.03%
2019/08/26	1.2	37.92	0	0.00	37.80	1.2	1,707	0.07%
2019/08/22	1.2	38.64	0	0.00	38.55	1.2	1,754	0.07%
2019/08/12	1	37.75	0	0.00	38.10	1	1,971	0.05%
2019/08/08	1	37.30	0	0.00	37.50	1	2,002	0.05%
2019/08/07	5	38.32	0	0.00	37.15	5	2,036	0.25%
2019/08/06	1	37.85	0	0.00	38.10	1	2,062	0.05%
2019/08/05	4	38.34	0	0.00	38.30	4	2,103	0.19%
2019/08/02	2	38.43	13	38.54	38.20	-11	2,142	-0.51%
2019/08/01	0	0.00	2	39.65	39.35	-2	2,173	-0.09%
2019/07/31	1	40.75	0	0.00	40.25	1	2,162	0.05%
2019/07/30	1	42.30	1	43.35	42.05	0	2,148	0.00%
2019/07/29	10	42.35	0	0.00	42.80	10	2,202	0.45%
2019/07/24	1	41.45	0	0.00	41.60	1	2,446	0.04%
2019/07/23	6	41.32	0	0.00	41.25	6	2,455	0.24%
2019/07/22	1	41.30	0	0.00	41.25	1	2,462	0.04%
2019/07/18	0	0.00	5	42.25	41.60	-5	2,477	-0.20%
2019/07/17	1	43.35	0	0.00	43.10	1	2,467	0.04%
2019/07/15	0	0.00	1	47.00	47.00	-1	2,491	-0.04%
2019/07/11	0	0.00	1	46.00	46.30	-1	2,490	-0.04%
2019/07/09	0	0.00	1	45.90	46.00	-1	2,444	-0.04%
2019/07/08	0	0.00	3	46.10	46.15	-3	2,442	-0.12%
2019/07/05	2	46.00	0	0.00	45.80	2	2,465	0.08%
2019/07/01	0	0.00	5	44.25	44.25	-5	2,538	-0.20%
2019/06/28	0	0.00	1	43.55	43.40	-1	2,555	-0.04%
2019/06/27	0	0.00	1.1	43.50	43.50	-1.1	2,584	-0.04%
2019/06/24	0.1	43.00	0	0.00	43.00	0.1	2,854	0.00%
2019/06/21	0.1	42.55	1	42.70	42.55	-0.9	2,959	-0.03%
2019/06/20	1.1	42.50	1	42.45	42.50	0.1	2,955	0.00%
2019/06/19	0	0.00	2	42.00	42.05	-2	2,988	-0.07%
2019/06/18	0	0.00	1	41.90	41.55	-1	3,005	-0.03%
2019/06/17	1	41.55	0	0.00	41.60	1	3,057	0.03%
2019/06/14	5	41.98	2	41.90	41.75	3	3,068	0.10%
2019/06/13	0	0.00	2	41.00	41.00	-2	3,052	-0.07%
2019/06/04	0.1	40.30	0	0.00	40.30	0.1	3,160	0.00%
2019/05/31	0.1	40.55	0	0.00	40.50	0.1	3,157	0.00%
2019/05/30	1.1	39.10	1	39.35	39.35	0.1	3,158	0.00%
2019/05/29	1	39.10	0	0.00	39.00	1	3,190	0.03%
2019/05/27	0	0.00	1	39.80	40.10	-1	3,174	-0.03%
2019/05/24	2	39.90	1	40.30	39.95	1	3,202	0.03%
2019/05/23	2	39.93	1	39.10	39.95	1	3,172	0.03%
2019/05/22	2	38.85	1	39.15	39.30	1	3,205	0.03%
2019/05/21	5	38.26	3	38.40	38.30	2	3,203	0.06%
2019/05/17	2	38.85	0	0.00	38.75	2	3,189	0.06%
2019/05/16	2	39.88	0	0.00	39.80	2	3,169	0.06%
2019/05/15	2	39.60	1	40.25	40.05	1	3,164	0.03%
2019/05/14	7	38.91	0	0.00	39.05	7	3,231	0.22%
2019/05/13	1	39.20	5	39.50	39.30	-4	3,278	-0.12%
2019/05/10	2	40.75	1	40.40	40.20	1	3,308	0.03%
2019/05/09	1	42.30	0	0.00	40.75	1	3,420	0.03%
2019/05/07	6	42.99	0	0.00	42.95	6	3,407	0.18%
2019/05/06	2	43.15	3	43.20	43.00	-1	3,382	-0.03%
2019/05/03	2	44.25	0	0.00	44.35	2	3,378	0.06%
2019/05/02	2	45.18	0	0.00	44.55	2	3,335	0.06%
2019/04/30	0	0.00	3	47.60	47.90	-3	3,227	-0.09%
2019/04/29	1	47.80	1	47.70	47.60	0	3,255	0.00%
2019/04/26	2	48.50	1	48.45	48.40	1	3,263	0.03%
2019/04/25	3	48.80	0	0.00	48.70	3	3,265	0.09%
2019/04/23	5	49.00	0	0.00	48.85	5	3,266	0.15%
2019/04/19	0	0.00	5	50.40	50.00	-5	3,215	-0.16%
2019/04/18	1	49.10	2	49.58	48.90	-1	3,129	-0.03%
2019/04/17	0	0.00	2	49.00	49.10	-2	3,104	-0.06%
2019/04/16	3	48.73	0	0.00	48.65	3	3,079	0.10%
2019/04/15	2	48.45	2	48.50	48.35	0	3,088	0.00%
2019/04/12	1	48.10	1	48.20	48.05	0	3,106	0.00%
2019/04/11	1	49.20	1	49.15	48.55	0	3,092	0.00%
2019/04/10	3	49.67	1	49.70	49.60	2	3,052	0.07%
2019/04/09	4	49.69	2	49.48	49.70	2	3,014	0.07%
2019/04/03	1	49.25	0	0.00	48.90	1	2,951	0.03%
2019/04/01	2	48.55	0	0.00	48.50	2	2,871	0.07%
2019/03/29	0	0.00	10	48.40	48.60	-10	2,832	-0.35%
2019/03/28	15	49.42	2	49.85	48.60	13	2,799	0.46%
2019/03/27	2	47.80	0	0.00	48.50	2	2,639	0.08%
2019/03/26	0	0.00	5	48.07	47.50	-5	2,626	-0.19%
2019/03/25	0	0.00	1	46.35	46.10	-1	2,540	-0.04%
2019/03/18	1	45.65	0	0.00	45.90	1	2,524	0.04%
2019/03/15	0	0.00	2	46.75	45.90	-2	2,543	-0.08%
2019/03/14	0	0.00	13	46.25	46.50	-13	2,588	-0.50%
2019/03/13	7	45.51	5	46.30	45.40	2	2,565	0.08%
2019/03/12	0	0.00	2	46.25	46.00	-2	2,561	-0.08%
2019/03/11	6	45.76	0	0.00	45.80	6	2,571	0.23%
2019/03/07	7	45.80	0	0.00	45.80	7	2,648	0.26%
2019/03/04	0	46.40	1	46.45	46.55	-1	2,707	-0.04%
2019/02/27	0	0.00	1	46.50	46.40	-1	2,674	-0.04%
2019/02/26	0	0.00	4	46.90	46.50	-4	2,664	-0.15%
2019/02/25	1	48.00	1	47.00	46.85	0	2,635	0.00%
2019/02/22	2	46.48	0	0.00	47.50	2	2,600	0.08%
2019/02/18	0	0.00	5	45.73	45.35	-5	2,453	-0.20%
2019/02/15	8	46.20	0	0.00	45.80	8	2,454	0.33%
2019/02/14	3	46.43	3	46.80	46.80	0	2,468	0.00%
2019/02/13	1	46.90	1	47.00	46.90	0	2,460	0.00%
2019/02/12	9	45.69	3	45.95	45.30	6	2,364	0.25%
2019/02/11	1	46.00	0	0.00	45.70	1	2,291	0.04%
2019/01/30	30	44.38	26	45.21	45.50	4	2,228	0.18%
2019/01/29	0	0.00	11	42.92	43.80	-11	2,086	-0.53%
2019/01/28	0	0.00	3	43.10	43.00	-3	2,042	-0.15%
2019/01/25	1	42.70	1	42.70	42.75	0	2,051	0.00%
2019/01/23	0	0.00	10	42.94	43.00	-10	2,092	-0.48%
2019/01/18	2	40.90	2	40.75	40.70	0	2,016	0.00%
2019/01/08	1	39.35	0	0.00	39.30	1	1,984	0.05%
2018/12/27	1	38.60	0	0.00	38.30	1	2,113	0.05%
2018/12/24	0	0.00	2	38.55	38.70	-2	2,151	-0.09%
2018/12/21	1	38.00	0	0.00	38.00	1	2,244	0.04%
2018/12/20	1	37.70	0	0.00	37.60	1	2,240	0.04%
2018/12/19	1	38.80	0	0.00	38.30	1	2,253	0.04%
2018/12/18	10	39.60	0	0.00	39.30	10	2,254	0.44%
2018/12/17	1	40.35	4	40.30	40.15	-3	2,288	-0.13%
2018/12/12	1	40.50	0	0.00	41.85	1	2,411	0.04%
2018/12/11	2	40.63	0	0.00	40.20	2	2,521	0.08%
2018/12/10	1	41.55	0	0.00	41.25	1	2,549	0.04%
2018/12/07	4	43.03	1	42.60	43.10	3	2,552	0.12%
2018/12/06	0	0.00	10	40.19	40.90	-10	2,542	-0.39%
2018/12/05	1	40.40	2	40.10	40.15	-1	2,631	-0.04%
2018/12/04	3	41.57	0	0.00	41.20	3	2,664	0.11%
2018/12/03	1	41.65	0	0.00	42.00	1	2,716	0.04%
2018/11/30	1	40.25	0	0.00	40.10	1	2,742	0.04%
2018/11/29	0	0.00	2	40.10	40.20	-2	2,794	-0.07%
2018/11/28	3	39.42	0	0.00	39.60	3	2,934	0.10%
2018/11/27	10	39.55	3	39.80	39.50	7	2,960	0.24%
2018/11/19	1	41.20	0	0.00	41.05	1	3,885	0.03%
2018/11/12	9	41.35	0	0.00	41.00	9	4,013	0.22%
2018/11/08	0	0.00	2	43.40	43.45	-2	4,023	-0.05%
2018/11/01	7	43.07	1	43.50	43.00	6	4,212	0.14%
2018/10/31	8	43.05	1	43.70	42.50	7	4,270	0.16%
2018/10/30	0	0.00	1	44.05	44.00	-1	4,284	-0.02%
2018/10/12	0	0.00	1	46.90	47.00	-1	5,025	-0.02%
2018/10/11	0	0.00	1	45.55	46.40	-1	5,007	-0.02%
2018/10/09	0	0.00	1	49.65	50.20	-1	4,960	-0.02%
2018/10/08	1	48.85	0	0.00	49.10	1	4,942	0.02%
2018/10/05	0	0.00	2	50.40	50.50	-2	4,929	-0.04%
2018/10/01	2	55.65	0	0.00	53.80	2	4,955	0.04%
2018/09/27	0	0.00	1	52.50	52.60	-1	4,873	-0.02%
2018/09/26	2	52.80	0	0.00	52.60	2	4,858	0.04%
2018/09/25	0	0.00	10	53.40	53.40	-10	4,824	-0.21%
2018/09/21	2	54.90	0	0.00	54.00	2	4,770	0.04%
2018/09/20	1	55.50	0	0.00	56.50	1	4,728	0.02%
2018/09/18	8	57.48	8	55.50	55.30	0	4,714	0.00%
2018/09/17	1	54.70	2.6	56.27	56.30	-1.6	4,603	-0.03%
2018/09/13	0	0.00	1	54.00	54.00	-1	4,422	-0.02%
2018/09/12	1	55.80	0	0.00	55.50	1	4,369	0.02%
2018/09/11	0	0.00	1	52.40	54.40	-1	4,296	-0.02%
2018/09/10	0	0.00	2	51.90	52.40	-2	4,197	-0.05%
2018/09/07	2	54.25	1	54.70	53.80	1	4,156	0.02%
2018/09/06	0	0.00	3	54.43	53.50	-3	4,068	-0.07%
2018/09/05	2	56.50	0	0.00	56.50	2	3,991	0.05%
2018/09/04	1	58.70	5	58.38	58.20	-4	3,923	-0.10%
2018/09/03	2	56.00	1	57.10	54.30	1	3,764	0.03%
2018/08/31	0	0.00	3	57.03	57.70	-3	3,706	-0.08%
2018/08/30	5	57.48	4	58.13	57.80	1	3,653	0.03%
2018/08/29	18	54.97	11	54.90	55.10	7	3,366	0.21%
2018/08/28	5	54.62	5.8	54.28	55.00	-0.8	3,174	-0.03%
2018/08/22	0	0.00	2	50.60	50.50	-2	2,855	-0.07%
2018/08/15	0	0.00	0	50.50	50.80	0	2,674	0.00%
2018/08/14	0	0.00	2	50.23	51.20	-2	2,647	-0.08%
2018/08/07	0.4	50.50	20	50.90	51.00	-19.6	2,374	-0.83%
2018/08/06	0	0.00	6	49.23	48.70	-6	2,275	-0.26%
2018/08/03	1	50.00	11	50.49	50.50	-10	2,205	-0.45%
2018/08/02	6	50.03	22	50.19	50.00	-16	2,130	-0.75%
2018/08/01	3	48.10	64	47.99	48.80	-61	1,961	-3.11%
2018/07/31	4	47.40	5	47.20	47.60	-1	1,887	-0.05%
2018/07/30	0	0.00	10	47.20	46.50	-10	1,804	-0.55%
2018/07/27	1	46.30	3	46.10	47.00	-2	1,751	-0.11%
2018/07/26	10	44.30	32.8	44.72	45.15	-22.8	1,650	-1.38%
2018/07/25	12	43.17	11	43.76	43.00	1	1,522	0.07%
2018/07/24	0	0.00	1	41.30	41.45	-1	1,425	-0.07%
2018/07/20	0	0.00	1	40.80	40.55	-1	1,489	-0.07%
2018/07/18	0	0.00	10	40.50	40.20	-10	1,500	-0.67%
2018/07/17	0	0.00	10	40.70	40.50	-10	1,513	-0.66%
2018/07/13	0	0.00	1	41.00	41.00	-1	1,570	-0.06%
2018/07/11	6	41.90	2	42.15	42.15	4	1,558	0.26%
2018/07/09	1	41.30	0	0.00	42.00	1	1,544	0.06%
2018/07/05	5.1	41.23	1	41.55	41.50	4.1	1,608	0.26%
2018/07/04	18	41.47	0	0.00	41.15	18	1,612	1.12%
2018/07/03	12	41.75	0	0.00	41.75	12	1,623	0.74%
2018/06/29	0	0.00	20	42.20	42.55	-20	1,627	-1.23%
2018/06/28	0	0.00	2	42.15	42.25	-2	1,600	-0.12%
2018/06/27	36	42.29	10	42.15	42.65	26	1,575	1.65%
2018/06/22	5	40.45	0	0.00	41.80	5	1,509	0.33%
2018/06/21	0	0.00	5	41.10	40.90	-5	1,521	-0.33%
2018/06/20	3	40.60	0	0.00	40.60	3	1,549	0.19%
2018/06/19	5	41.46	0	0.00	41.20	5	1,561	0.32%
2018/06/15	2	43.40	4	42.95	42.55	-2	1,557	-0.13%
2018/06/13	0	0.00	1	43.00	42.55	-1	1,572	-0.06%
2018/06/12	60	42.40	2	42.18	42.75	58	1,611	3.60%
2018/06/11	1	43.20	0	0.00	43.05	1	1,625	0.06%
2018/06/07	13	42.56	5	42.70	42.80	8	1,721	0.46%
2018/06/06	6	41.55	0	0.00	41.80	6	1,675	0.36%
2018/06/05	4	41.45	1	41.95	41.60	3	1,734	0.18%
2018/06/04	1	41.00	0	0.00	41.00	1	1,806	0.06%
2018/06/01	1	41.00	0	0.00	41.15	1	1,959	0.05%
2018/05/31	4	41.60	1	41.60	41.40	3	1,987	0.15%
2018/05/30	1	39.40	0	0.00	40.10	1	1,968	0.05%
2018/05/29	0	0.00	0.7	39.80	39.80	-0.7	2,023	-0.04%
2018/05/24	0	0.00	0.6	39.60	39.65	-0.6	2,387	-0.03%
2018/05/23	10	38.90	0	0.00	38.85	10	2,426	0.41%
2018/05/21	0	0.00	1	39.00	39.10	-1	2,543	-0.04%
2018/05/17	3	39.60	1	39.30	39.20	2	2,749	0.07%
2018/05/16	5	38.75	8	38.77	38.70	-3	2,835	-0.11%
2018/05/11	5	39.10	2	39.20	39.70	3	3,519	0.09%
2018/05/09	8	37.67	0	0.00	37.65	8	3,787	0.21%
2018/05/08	3	38.10	5	38.10	38.05	-2	3,966	-0.05%
2018/05/07	2	38.75	0	0.00	39.10	2	3,967	0.05%
2018/05/04	1.1	38.68	1	38.70	38.65	0.1	4,007	0.00%
2018/05/03	13	38.96	0	0.00	38.70	13	3,994	0.33%
2018/05/02	1	39.65	0	0.00	39.10	1	3,995	0.03%
2018/04/30	2	39.83	1	39.65	39.65	1	3,986	0.03%
2018/04/27	5	39.50	0	0.00	39.60	5	3,984	0.13%
2018/04/26	4	42.26	0	0.00	41.35	4	3,953	0.10%
2018/04/25	0	0.00	2	43.35	43.45	-2	3,972	-0.05%
2018/04/24	1	43.00	1	43.25	42.85	0	3,977	0.00%
2018/04/23	1	43.75	2	44.15	43.30	-1	3,971	-0.03%
2018/04/20	1	44.95	1	45.15	44.60	0	3,955	0.00%
2018/04/19	5	45.94	1.8	45.92	45.80	3.2	3,932	0.08%
2018/04/18	2	45.35	2	45.18	45.35	0	3,892	0.00%
2018/04/17	0	0.00	1	44.00	44.75	-1	3,847	-0.03%
2018/04/16	0	0.00	1	44.55	44.30	-1	3,842	-0.03%
2018/04/13	2	44.95	0	0.00	44.60	2	3,838	0.05%
2018/04/12	1	44.90	7	45.19	45.40	-6	3,798	-0.16%
2018/04/11	0	0.00	3	44.00	44.00	-3	3,730	-0.08%
2018/04/09	1	43.25	0	0.00	43.25	1	3,728	0.03%
2018/04/03	0.1	43.85	1	43.30	44.05	-0.9	3,720	-0.02%
2018/04/02	0	0.00	1	44.10	43.75	-1	3,710	-0.03%
2018/03/30	0	0.00	1	43.10	43.10	-1	3,699	-0.03%
2018/03/29	0	43.30	0	0.00	43.30	0	3,693	0.00%
2018/03/28	0	0.00	1	43.15	43.70	-1	3,686	-0.03%
2018/03/27	1	43.80	1	44.00	43.65	0	3,675	0.00%
2018/03/26	1	42.45	3	42.35	42.90	-2	3,654	-0.05%
2018/03/23	3	42.50	0	0.00	42.40	3	3,627	0.08%
2018/03/21	1	44.30	0	0.00	44.10	1	3,578	0.03%
2018/03/19	2	45.08	0	0.00	44.75	2	3,576	0.06%
2018/03/15	0	0.00	0.8	45.00	45.20	-0.8	3,500	-0.02%
2018/03/14	0	0.00	0.8	45.00	45.05	-0.8	3,476	-0.02%
2018/03/13	6	45.20	0	0.00	44.80	6	3,440	0.17%
2018/03/12	0	0.00	3	43.30	43.55	-3	3,354	-0.09%
2018/03/09	5	43.44	11	43.53	43.40	-6	3,324	-0.18%
2018/03/08	5	45.91	7	46.05	44.50	-2	3,254	-0.06%
2018/03/07	19	45.36	7.5	45.64	45.95	11.5	3,155	0.36%
2018/03/06	0.1	43.75	0	0.00	43.90	0.1	3,008	0.00%
2018/03/02	0	0.00	1	43.05	42.85	-1	2,944	-0.03%
2018/02/27	3	45.32	1	45.00	44.85	2	2,831	0.07%
2018/02/26	7	43.86	10	44.10	45.00	-3	2,694	-0.11%
2018/02/23	0	0.00	2	42.70	42.55	-2	2,495	-0.08%
2018/02/22	1	42.20	0	0.00	42.20	1	2,445	0.04%
2018/02/21	0	0.00	4	42.00	41.95	-4	2,388	-0.17%
2018/02/12	5	42.02	3	41.50	41.30	2	2,330	0.09%
2018/02/09	0	0.00	2	41.35	42.20	-2	2,255	-0.09%
2018/02/08	0	0.00	1	42.00	42.35	-1	2,122	-0.05%
2018/02/07	11	42.31	39	42.41	41.35	-28	2,024	-1.38%
2018/02/06	10.1	41.53	16	41.54	40.50	-5.9	1,883	-0.31%
2018/02/05	10	43.17	10	42.13	43.70	0	1,626	0.00%
2018/02/02	38	41.73	48	39.86	41.90	-10	1,332	-0.75%
2018/02/01	35	38.84	39	38.77	38.90	-4	1,128	-0.35%
2018/01/31	7	38.44	8	38.62	38.30	-1	1,051	-0.10%
2018/01/30	1	36.50	0	0.00	36.95	1	856	0.12%
2018/01/29	4	36.75	3	36.73	36.70	1	834	0.12%
2018/01/19	6	36.18	1	36.10	36.00	5	825	0.61%
2018/01/17	1	35.35	0	0.00	35.30	1	766	0.13%
2018/01/08	0	0.00	1	34.85	34.75	-1	735	-0.14%
2018/01/05	1	34.85	0	0.00	34.85	1	736	0.14%
2018/01/03	3	35.00	1	34.85	34.95	2	795	0.25%