中光電 (5371)-元大-汐止券商分點個股進出

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
98.0
漲跌
▲2.5
漲幅
+2.62%
成交量
9,945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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	3	96.30	5	97.06	98.00	-2	6,115	-0.03%
2024/04/26	4	96.25	5.9	96.00	95.50	-1.8	5,957	-0.03%
2024/04/25	2	93.45	9	94.03	92.10	-7	5,774	-0.12%
2024/04/24	3	94.20	1	96.30	94.70	2	5,674	0.04%
2024/04/23	8	90.36	6	90.27	90.50	2	5,491	0.04%
2024/04/22	15.7	92.06	4	88.28	87.30	11.7	5,377	0.22%
2024/04/19	3	95.10	4	95.15	95.70	-1	5,192	-0.02%
2024/04/18	4	99.70	14	100.14	100.50	-10	4,915	-0.20%
2024/04/17	14	99.91	9	99.31	98.00	5	4,737	0.11%
2024/04/16	44.1	104.83	38.1	105.31	96.80	6	4,392	0.14%
2024/04/15	15.1	104.18	21	106.12	107.50	-5.9	3,770	-0.16%
2024/04/12	7	99.74	5	99.40	98.10	2	3,413	0.06%
2024/04/11	10	100.99	8	101.38	98.20	2	3,313	0.06%
2024/04/10	6.5	98.16	32.1	100.83	99.70	-25.6	3,074	-0.83%
2024/04/09	3	93.63	2.5	92.88	92.60	0.5	2,603	0.02%
2024/04/08	10	93.98	8.1	93.25	93.50	1.9	2,450	0.08%
2024/04/03	10.5	88.05	23.6	89.80	92.30	-13.1	2,261	-0.58%
2024/04/02	28	87.38	31.2	87.33	87.80	-3.2	2,029	-0.16%
2024/04/01	22.2	86.00	9.1	85.14	86.70	13.1	1,818	0.72%
2024/03/29	12	81.60	22.1	80.84	80.40	-10.1	1,573	-0.64%
2024/03/28	20	76.98	5	76.96	78.20	15	1,401	1.07%
2024/03/27	0	0.00	3	77.10	76.40	-3	1,310	-0.23%
2024/03/26	10	75.46	2	75.50	74.90	8	1,231	0.65%
2024/03/25	2	74.45	0	0.00	74.40	2	1,167	0.17%
2024/03/22	1	74.60	0	0.00	73.80	1	1,201	0.08%
2024/03/21	1	74.80	1	74.20	73.80	0	1,218	0.00%
2024/03/19	2	72.90	0	0.00	72.90	2	1,161	0.17%
2024/03/18	0	0.00	0.2	72.40	72.50	-0.2	1,122	-0.01%
2024/03/15	0	0.00	0	71.20	71.10	0	1,112	0.00%
2024/03/11	2	70.20	2	70.70	69.90	0	1,106	0.00%
2024/03/08	1	70.00	0	0.00	69.60	1	1,108	0.09%
2024/03/07	0.2	70.67	0	0.00	69.80	0.2	1,098	0.02%
2024/03/06	0	71.70	0	0.00	71.60	0	1,083	0.00%
2024/02/27	0.2	71.20	0	0.00	71.00	0.2	1,093	0.02%
2024/02/19	0	0.00	2	73.10	73.00	-2	1,149	-0.17%
2024/02/16	0	0.00	2	73.20	73.30	-2	1,151	-0.17%
2024/02/15	1	71.90	0	0.00	71.90	1	1,149	0.09%
2024/02/01	0	0.00	1	71.00	72.10	-1	1,163	-0.09%
2024/01/30	0.7	72.00	0	0.00	71.60	0.7	1,171	0.06%
2024/01/23	0	0.00	1.1	71.73	71.60	-1.1	1,275	-0.09%
2024/01/22	1	71.80	0	0.00	71.80	1	1,280	0.08%
2024/01/17	0.1	71.90	2	72.50	71.00	-1.9	1,307	-0.15%
2024/01/11	0	0.00	1	73.30	72.60	-1	1,303	-0.08%
2024/01/09	0.1	72.10	0	0.00	72.50	0.1	1,321	0.01%
2024/01/05	0.1	72.50	1	72.70	73.40	-0.9	1,339	-0.07%
2024/01/04	1	72.70	2	72.70	72.50	-1	1,329	-0.08%
2024/01/03	0	0.00	8	72.04	71.40	-8	1,331	-0.60%
2023/12/27	0	0.00	4	71.43	72.00	-4	1,361	-0.29%
2023/12/26	0	0.00	2	70.70	71.00	-2	1,334	-0.15%
2023/12/25	3	70.60	1	71.00	69.90	2	1,344	0.15%
2023/12/22	1	70.90	2	71.20	70.80	-1	1,338	-0.07%
2023/12/21	1	70.60	3	71.00	70.70	-2	1,336	-0.15%
2023/12/20	1	69.00	4	69.65	69.80	-3	1,317	-0.23%
2023/12/19	12	68.66	0	0.00	68.60	12	1,311	0.92%
2023/12/18	14	70.99	0	0.00	70.70	14	1,288	1.09%
2023/12/14	0	0.00	1	72.80	73.70	-1	1,379	-0.07%
2023/12/12	0.1	71.70	2	72.00	72.10	-2	1,707	-0.11%
2023/12/08	3	71.30	1	71.50	71.30	2	2,003	0.10%
2023/12/06	2	71.50	0	0.00	71.40	2	2,178	0.09%
2023/12/04	0	0.00	0.4	73.20	73.20	-0.4	2,324	-0.02%
2023/12/01	2	72.80	0	0.00	72.90	2	2,423	0.08%
2023/11/30	1	72.60	1	72.30	71.50	0	2,490	0.00%
2023/11/29	0	0.00	4	73.85	73.50	-4	2,502	-0.16%
2023/11/28	0	0.00	2	73.55	73.70	-2	2,530	-0.08%
2023/11/27	0.1	72.94	1	72.80	72.80	-0.9	2,586	-0.03%
2023/11/24	0	0.00	1	73.30	72.90	-1	2,802	-0.04%
2023/11/22	0	0.00	1	72.80	72.40	-1	2,991	-0.03%
2023/11/20	2	73.10	2	73.10	73.70	0	3,179	0.00%
2023/11/17	4	72.30	0	0.00	71.80	4	3,340	0.12%
2023/11/15	0	0.00	30	71.30	71.20	-30	3,388	-0.89%
2023/11/13	5	70.76	0	0.00	70.90	5	3,492	0.14%
2023/11/10	1	71.30	2	71.10	71.00	-1	3,540	-0.03%
2023/11/09	1	71.42	0	0.00	71.60	1	3,568	0.03%
2023/11/08	1	72.00	1	72.70	72.00	0	3,596	0.00%
2023/11/07	0	71.50	0	0.00	71.70	0	3,642	0.00%
2023/11/06	36	70.96	0	0.00	70.90	36	3,717	0.97%
2023/11/01	0	72.30	0	0.00	72.50	0	4,028	0.00%
2023/10/31	0	75.90	0	0.00	73.00	0	4,254	0.00%
2023/10/30	0	0.00	1	75.10	75.90	-1	4,406	-0.02%
2023/10/26	0	0.00	5.5	75.21	74.80	-5.5	4,641	-0.12%
2023/10/20	0	73.33	0	0.00	73.90	0	4,656	0.00%
2023/10/19	0	72.60	0	0.00	73.70	0	4,657	0.00%
2023/10/18	0	72.76	0	0.00	72.40	0	4,669	0.00%
2023/10/17	5.1	74.90	5	73.50	73.50	0.1	4,658	0.00%
2023/10/16	0	74.70	0	0.00	74.60	0	4,685	0.00%
2023/10/13	2	77.10	0	0.00	76.40	2	4,739	0.04%
2023/10/11	5.5	77.58	5	77.40	77.00	0.5	4,786	0.01%
2023/10/05	0	0.00	3	78.73	79.10	-3	5,048	-0.06%
2023/10/04	0	0.00	2	77.30	78.40	-2	5,091	-0.04%
2023/09/28	4	77.05	0	0.00	76.80	4	5,109	0.08%
2023/09/27	3.1	77.99	10	77.30	77.70	-6.9	5,098	-0.14%
2023/09/26	1	78.50	0	0.00	78.20	1	5,091	0.02%
2023/09/25	2	80.25	1	79.60	80.00	1	5,076	0.02%
2023/09/22	1	79.60	2	78.60	79.40	-1	5,069	-0.02%
2023/09/21	1	79.70	4	79.90	79.70	-3	5,054	-0.06%
2023/09/20	1	81.40	2	82.00	81.30	-1	5,044	-0.02%
2023/09/19	8.1	84.20	7	83.50	83.30	1.1	5,024	0.02%
2023/09/18	15.5	83.54	18	84.65	84.20	-2.5	4,951	-0.05%
2023/09/15	10	80.81	19.6	80.02	80.30	-9.6	4,802	-0.20%
2023/09/14	9	83.56	4.3	83.70	83.40	4.7	4,636	0.10%
2023/09/13	15.5	83.74	15.1	83.93	84.20	0.4	4,574	0.01%
2023/09/12	3.1	82.47	6	83.03	83.10	-2.9	4,376	-0.07%
2023/09/11	1	80.30	2	80.60	80.50	-1	4,310	-0.02%
2023/09/08	14.5	83.62	9	83.73	83.60	5.5	4,249	0.13%
2023/09/07	0	0.00	3.3	83.50	82.70	-3.3	4,186	-0.08%
2023/09/06	1	80.50	10	81.51	82.30	-9	4,134	-0.22%
2023/09/05	1	79.20	6.3	80.47	80.60	-5.3	4,061	-0.13%
2023/09/04	5	79.80	1.2	79.47	79.20	3.8	4,009	0.09%
2023/09/01	5	78.88	2	78.95	79.20	3	3,973	0.08%
2023/08/31	11.5	78.38	29.2	79.03	79.00	-17.8	3,974	-0.45%
2023/08/30	11	80.31	5.1	80.14	78.70	6	3,947	0.15%
2023/08/29	23	78.41	20	78.55	79.50	3	3,747	0.08%
2023/08/28	2	76.95	2	77.25	77.10	0	3,621	0.00%
2023/08/25	2	76.15	9.1	75.78	76.80	-7.1	3,589	-0.20%
2023/08/24	14.2	77.56	12	77.26	76.90	2.2	3,563	0.06%
2023/08/23	27	78.25	31	77.73	78.40	-4	3,451	-0.12%
2023/08/22	3.8	75.74	2	75.00	75.00	1.8	3,289	0.05%
2023/08/21	2.4	75.33	4	76.43	76.20	-1.6	3,275	-0.05%
2023/08/18	7.4	76.39	2	75.80	75.80	5.4	3,293	0.16%
2023/08/17	1.1	75.96	2	77.00	76.90	-0.9	3,283	-0.03%
2023/08/16	1	76.60	1	74.60	76.50	0	3,255	0.00%
2023/08/15	2	74.20	0	75.16	74.60	2	3,237	0.06%
2023/08/14	5	74.46	4	74.53	74.30	1	3,235	0.03%
2023/08/11	4	76.05	8	75.33	75.00	-4	3,223	-0.12%
2023/08/10	5	74.50	5	74.98	76.10	0	3,188	0.00%
2023/08/09	2	76.95	22.1	77.09	77.00	-20.1	3,130	-0.64%
2023/08/08	4	76.78	18	76.50	76.40	-14	3,068	-0.46%
2023/08/07	31	75.84	21	76.02	76.10	10	3,004	0.33%
2023/08/04	20	77.39	20.2	77.48	79.10	-0.2	2,844	-0.01%
2023/08/02	13	74.73	11	75.04	74.50	2	2,665	0.08%
2023/08/01	4.2	74.06	20	73.92	75.40	-15.9	2,543	-0.62%
2023/07/31	0.1	71.00	0	0.00	70.60	0.1	2,388	0.00%
2023/07/27	1	71.40	0	0.00	71.20	1	2,445	0.04%
2023/07/26	7	70.83	0	0.00	70.90	7	2,520	0.28%
2023/07/24	0	0.00	5	71.20	70.70	-5	2,619	-0.19%
2023/07/21	7.1	70.97	0	0.00	71.90	7.1	2,690	0.26%
2023/07/20	1.1	71.80	1	71.80	71.80	0.1	2,762	0.00%
2023/07/19	14	73.07	3	72.20	72.30	11	2,884	0.38%
2023/07/18	7	73.97	13	73.26	73.50	-6	2,910	-0.21%
2023/07/17	1	71.00	6	71.85	72.00	-5	2,923	-0.17%
2023/07/14	14.1	71.46	1	71.10	71.50	13.1	2,985	0.44%
2023/07/13	12	73.74	15.1	73.55	72.00	-3.1	3,164	-0.10%
2023/07/12	15.1	75.32	17	75.68	75.70	-1.9	3,491	-0.05%
2023/07/11	9	72.88	2	73.80	74.00	7	3,512	0.20%
2023/07/10	20.1	73.97	0	0.00	73.30	20.1	3,569	0.56%
2023/07/07	2	72.70	0	0.00	74.00	2	3,591	0.06%
2023/07/06	5	73.30	2	73.55	74.40	3	3,576	0.08%
2023/07/05	1	74.50	46	74.30	74.50	-45	3,547	-1.27%
2023/07/04	1.1	73.40	2	73.50	73.60	-1	3,519	-0.03%
2023/07/03	0	0.00	1	73.70	73.60	-1	3,510	-0.03%
2023/06/29	2	73.10	2	73.15	72.80	0	3,530	0.00%
2023/06/28	6	73.42	4	73.70	73.30	2	3,535	0.06%
2023/06/27	1	71.50	1	73.20	72.20	0	3,528	0.00%
2023/06/26	0.1	71.30	3	70.83	72.00	-2.9	3,506	-0.08%
2023/06/21	6	71.37	1	71.30	71.30	5	3,512	0.14%
2023/06/20	0	0.00	1	71.00	71.00	-1	3,525	-0.03%
2023/06/19	45	72.84	0	0.00	72.30	45	3,571	1.26%
2023/06/16	4	72.30	2	71.90	71.40	2	3,592	0.06%
2023/06/15	0	0.00	2	71.65	72.10	-2	3,584	-0.06%
2023/06/14	1	71.40	1	71.40	71.40	0	3,577	0.00%
2023/06/13	0	0.00	7	72.50	72.50	-7	3,596	-0.19%
2023/06/12	8	72.04	2	71.80	72.00	6	3,651	0.16%
2023/06/09	0	0.00	5.3	73.35	73.50	-5.3	3,653	-0.14%
2023/06/08	3.1	74.86	4	74.98	74.30	-0.9	3,656	-0.03%
2023/06/07	2	75.90	2	76.35	75.80	0	3,661	0.00%
2023/06/06	6	76.42	1	75.70	75.70	5	3,674	0.14%
2023/06/05	2	76.70	2	76.80	76.70	0	3,661	0.00%
2023/06/01	1	75.20	0	0.00	75.50	1	3,675	0.03%
2023/05/30	3	76.27	2	76.15	74.90	1	3,668	0.03%
2023/05/29	0	0.00	2	75.80	76.40	-2	3,654	-0.05%
2023/05/26	1	74.50	0	0.00	74.50	1	3,691	0.03%
2023/05/25	2	75.00	6	74.90	74.90	-4	3,744	-0.11%
2023/05/24	4	75.73	3	76.50	75.70	1	3,782	0.03%
2023/05/23	33	75.60	42	76.25	76.40	-9	3,821	-0.24%
2023/05/22	1	74.70	2.2	74.69	74.60	-1.2	3,807	-0.03%
2023/05/19	5	74.46	8	74.82	73.50	-3	3,839	-0.08%
2023/05/18	9	74.09	2	74.40	74.50	7	3,883	0.18%
2023/05/16	1	73.30	0	0.00	73.00	1	3,888	0.03%
2023/05/15	2	72.65	2	72.90	73.50	0	3,911	0.00%
2023/05/12	1	73.50	1	73.60	73.50	0	3,922	0.00%
2023/05/11	2.2	73.11	0	0.00	72.90	2.2	3,908	0.06%
2023/05/10	2	73.10	2	72.85	73.90	0	3,922	0.00%
2023/05/09	10	73.76	5.1	73.53	72.50	4.9	3,903	0.13%
2023/05/08	4	76.83	0	0.00	76.30	4	3,844	0.10%
2023/05/05	3.3	76.04	2	76.75	75.80	1.3	3,849	0.03%
2023/05/04	2	75.50	3	75.27	74.60	-1	3,880	-0.03%
2023/05/03	3	75.63	4	75.53	75.40	-1	3,858	-0.03%
2023/05/02	2	76.95	4	76.83	76.20	-2	3,855	-0.05%
2023/04/28	6	74.28	6	74.68	74.80	0	3,787	0.00%
2023/04/27	13	73.73	6	73.08	73.50	7	3,731	0.19%
2023/04/26	7	74.90	3	74.57	74.30	4	3,670	0.11%
2023/04/25	10	75.00	6	75.62	73.50	4	3,603	0.11%
2023/04/24	7.1	77.54	8	77.35	77.60	-1	3,553	-0.03%
2023/04/21	12	75.21	16	75.21	74.80	-4	3,492	-0.11%
2023/04/20	3	77.87	2	77.95	76.80	1	3,444	0.03%
2023/04/19	13	80.56	6	79.82	80.10	7	3,371	0.21%
2023/04/18	10	82.62	11.6	82.18	81.10	-1.6	3,300	-0.05%
2023/04/17	22.6	83.13	37	82.89	83.20	-14.4	3,134	-0.46%
2023/04/14	23	74.66	6	76.08	78.20	17	2,689	0.63%
2023/04/13	3	71.07	40	71.62	71.10	-37	2,527	-1.46%
2023/04/12	0	68.58	0.2	68.40	69.60	-0.2	2,453	-0.01%
2023/04/07	0	0.00	1	68.60	67.90	-1	2,585	-0.04%
2023/03/31	1	68.30	1	68.90	67.80	0	2,721	0.00%
2023/03/30	0	0.00	1	68.70	68.70	-1	2,766	-0.04%
2023/03/28	2	67.00	1.2	67.27	67.20	0.8	2,746	0.03%
2023/03/27	5	68.16	1	68.50	68.20	4	2,728	0.15%
2023/03/24	2	67.80	2	68.25	67.80	0	2,727	0.00%
2023/03/23	1	68.00	4	68.00	68.10	-3	2,713	-0.11%
2023/03/22	6	68.35	2	67.90	67.70	4	2,697	0.15%
2023/03/21	0	0.00	1.5	67.23	67.40	-1.5	2,636	-0.06%
2023/03/20	0	0.00	1	65.30	65.10	-1	2,600	-0.04%
2023/03/17	1	64.30	0	0.00	64.60	1	2,596	0.04%
2023/03/16	4	65.10	1	64.10	64.10	3	2,586	0.12%
2023/03/15	1	66.50	2	66.25	66.30	-1	2,561	-0.04%
2023/03/14	1	65.50	6	65.53	65.60	-5	2,520	-0.20%
2023/03/13	0	0.00	1	64.80	64.70	-1	2,518	-0.04%
2023/03/10	1.5	64.37	1	63.90	64.50	0.5	2,513	0.02%
2023/03/08	1	66.20	2	66.00	66.10	-1	2,559	-0.04%
2023/03/07	5.5	66.11	0.3	66.00	66.00	5.2	2,576	0.20%
2023/03/06	0	0.00	1	65.20	65.60	-1	2,577	-0.04%
2023/03/03	1.3	64.55	0	0.00	64.70	1.3	2,597	0.05%
2023/03/02	1	64.40	0	0.00	64.50	1	2,679	0.04%
2023/03/01	1	64.30	1	64.20	64.40	0	2,749	0.00%
2023/02/24	0	0.00	0.4	63.70	64.60	-0.4	2,764	-0.01%
2023/02/23	1.2	64.33	2	64.15	63.90	-0.8	2,776	-0.03%
2023/02/22	1	64.60	0.1	64.50	65.30	0.9	2,855	0.03%
2023/02/20	3	62.77	0.2	62.20	63.10	2.8	2,766	0.10%
2023/02/17	2	62.80	4	62.73	63.00	-2	2,746	-0.07%
2023/02/16	0	0.00	2	61.65	62.40	-2	2,719	-0.07%
2023/02/15	0	0.00	0.1	60.60	60.20	-0.1	2,676	0.00%
2023/02/14	0	0.00	1	60.90	60.50	-1	2,671	-0.04%
2023/02/13	0	0.00	5	60.20	60.20	-5	2,692	-0.19%
2023/02/10	6	59.53	2.2	59.25	59.20	3.8	2,707	0.14%
2023/02/09	0	60.50	0.3	60.50	60.00	-0.3	2,765	-0.01%
2023/02/07	1	60.60	2	60.75	60.60	-1	2,890	-0.03%
2023/02/06	1	60.40	0	0.00	60.40	1	2,959	0.03%
2023/02/03	6.1	61.46	1	61.30	60.50	5.1	2,978	0.17%
2023/02/02	4	61.13	10	61.13	61.50	-6	2,929	-0.20%
2023/02/01	2	58.70	2	59.10	58.80	0	2,827	0.00%
2023/01/31	1	58.40	3	58.50	58.70	-2	2,810	-0.07%
2023/01/30	2	57.35	1	57.40	57.50	1	2,780	0.04%
2023/01/17	1.1	56.20	0	0.00	56.30	1.1	2,783	0.04%
2023/01/16	0.1	56.20	0	0.00	56.10	0.1	2,789	0.00%
2023/01/13	3.3	56.28	0	0.00	56.00	3.3	2,791	0.12%
2023/01/12	4	57.93	2	56.80	56.70	2	2,790	0.07%
2023/01/11	0	0.00	3	58.67	58.70	-3	2,752	-0.11%
2023/01/10	0	0.00	2	58.25	57.50	-2	2,684	-0.07%
2023/01/09	2	58.25	2	58.50	58.10	0	2,682	0.00%
2023/01/06	2	57.65	2	58.10	58.20	0	2,668	0.00%
2023/01/05	1	58.20	4	57.98	58.00	-3	2,665	-0.11%
2023/01/04	0	0.00	8	57.41	57.40	-8	2,636	-0.30%
2023/01/03	5	56.70	2	56.75	57.00	3	2,633	0.11%
2022/12/30	4.1	57.36	17	57.16	56.90	-12.9	2,621	-0.49%
2022/12/29	16	56.27	7	57.14	56.90	9	2,588	0.35%
2022/12/28	20.1	57.02	21	56.45	56.40	-0.9	2,519	-0.04%
2022/12/27	12	57.74	3	58.03	57.00	9	2,483	0.36%
2022/12/26	4.2	57.66	11	56.81	57.70	-6.8	2,430	-0.28%
2022/12/23	3	55.33	1	55.30	55.00	2	2,341	0.09%
2022/12/22	0	0.00	3	55.17	55.20	-3	2,307	-0.13%
2022/12/21	1	52.80	0.2	52.80	52.40	0.8	2,260	0.04%
2022/12/20	4	52.93	0	0.00	52.60	4	2,277	0.18%
2022/12/19	1	54.40	0	0.00	54.20	1	2,297	0.04%
2022/12/16	2	54.60	0	0.00	54.80	2	2,298	0.09%
2022/12/14	2	55.30	2	55.10	55.30	0	2,302	0.00%
2022/12/13	0	0.00	0.5	55.30	54.80	-0.5	2,307	-0.02%
2022/12/12	4	55.15	0.2	55.40	55.60	3.8	2,301	0.17%
2022/12/09	0.1	56.70	0.5	56.50	56.00	-0.5	2,302	-0.02%
2022/12/08	0	0.00	1	56.20	56.50	-1	2,310	-0.04%
2022/12/07	2.2	56.18	3	55.97	56.10	-0.9	2,328	-0.04%
2022/12/06	0.1	58.00	0	0.00	57.10	0.1	2,392	0.00%
2022/12/05	0.3	58.50	0	0.00	58.60	0.3	2,388	0.01%
2022/12/02	1.1	58.14	1	58.20	58.20	0.1	2,367	0.00%
2022/12/01	3	58.07	2	58.20	58.40	1	2,362	0.04%
2022/11/30	2.3	57.47	6	57.58	57.60	-3.8	2,366	-0.16%
2022/11/29	1.1	56.43	11	57.27	57.00	-9.9	2,331	-0.42%
2022/11/28	3.2	56.58	3	56.37	56.50	0.2	2,362	0.01%
2022/11/25	4.5	56.22	1	56.00	56.00	3.5	2,499	0.14%
2022/11/24	2	57.60	3	57.17	57.30	-1	2,477	-0.04%
2022/11/23	4	56.35	6.3	56.67	56.60	-2.3	2,415	-0.10%
2022/11/22	0	0.00	0.4	55.45	54.80	-0.4	2,360	-0.02%
2022/11/21	13	55.25	0	0.00	55.00	13	2,335	0.56%
2022/11/18	1.2	56.58	24	56.89	57.30	-22.8	2,281	-1.00%
2022/11/17	1	55.30	13	55.38	55.70	-12	2,147	-0.56%
2022/11/16	1	54.50	8	54.93	54.70	-7	2,166	-0.32%
2022/11/14	1.1	54.38	1	53.90	54.50	0.1	2,205	0.00%
2022/11/11	9	54.01	13	54.16	53.50	-4	2,253	-0.18%
2022/11/10	27	54.28	0	0.00	54.10	27	2,351	1.15%
2022/11/09	1.1	54.89	8	55.10	54.90	-6.9	2,404	-0.29%
2022/11/08	12.1	54.95	2	53.80	53.80	10.1	2,474	0.41%
2022/11/07	25.1	55.04	5	55.06	54.90	20.1	2,972	0.67%
2022/11/04	3	54.07	0	0.00	54.30	3	2,977	0.10%
2022/11/03	5	53.10	6	54.23	54.90	-1	3,056	-0.03%
2022/11/02	1	50.50	1	52.60	53.50	0	2,958	0.00%
2022/11/01	0.1	50.90	0	0.00	50.70	0.1	2,919	0.00%
2022/10/31	0	50.00	1	49.50	50.00	-1	2,938	-0.03%
2022/10/28	2	48.88	0	0.00	48.45	2	2,991	0.07%
2022/10/27	1	49.20	0	0.00	49.40	1	3,025	0.03%
2022/10/24	1	49.45	1	49.70	49.45	0	3,132	0.00%
2022/10/14	0	51.60	0	0.00	51.40	0	3,582	0.00%
2022/10/13	0	51.70	0	0.00	49.10	0	3,604	0.00%
2022/10/12	1	52.49	0	0.00	51.90	1	3,611	0.03%
2022/10/04	1	55.80	2	55.60	55.70	-1	3,790	-0.03%
2022/10/03	1	53.50	0	0.00	54.00	1	3,794	0.03%
2022/09/29	0	0.00	3	54.57	54.50	-3	3,819	-0.08%
2022/09/28	0	0.00	1	53.80	52.60	-1	3,822	-0.03%
2022/09/27	0	0.00	1	54.60	55.80	-1	3,821	-0.03%
2022/09/26	2	55.30	8	55.59	55.00	-6	3,812	-0.16%
2022/09/23	3	60.10	0	0.00	58.50	3	3,831	0.08%
2022/09/22	1	58.10	3	59.10	59.50	-2	3,861	-0.05%
2022/09/21	2	59.65	1	60.00	59.00	1	3,920	0.03%
2022/09/20	0	0.00	2	60.15	60.40	-2	4,016	-0.05%
2022/09/19	1	60.40	1	60.40	60.40	0	4,084	0.00%
2022/09/16	5	61.14	1	60.90	60.30	4	4,107	0.10%
2022/09/15	4	62.30	1.2	61.64	61.60	2.8	4,102	0.07%
2022/09/14	1	62.30	3	62.10	62.30	-2	4,102	-0.05%
2022/09/13	8.2	63.88	16	64.07	63.30	-7.8	4,083	-0.19%
2022/09/12	5	62.20	4	62.48	62.50	1	4,003	0.02%
2022/09/08	3	59.67	2	60.05	60.60	1	3,995	0.03%
2022/09/07	5	59.50	5	59.00	59.00	0	3,997	0.00%
2022/09/06	9	61.56	15	61.24	60.30	-6	3,989	-0.15%
2022/09/05	4	61.35	0	0.00	60.30	4	3,952	0.10%
2022/09/02	6	62.42	8	62.50	62.00	-2	3,947	-0.05%
2022/09/01	14	65.06	11	64.98	63.70	3	3,891	0.08%
2022/08/31	9	62.13	2	62.10	62.90	7	3,729	0.19%
2022/08/30	2	62.20	4	61.95	61.80	-2	3,712	-0.05%
2022/08/29	5	59.90	4	60.13	60.20	1	3,680	0.03%
2022/08/25	5	62.58	1	62.80	62.90	4	3,658	0.11%
2022/08/23	6	61.70	2	62.30	62.00	4	3,637	0.11%
2022/08/22	2	64.60	0	0.00	64.00	2	3,585	0.06%
2022/08/19	2	65.20	0	0.00	65.10	2	3,555	0.06%
2022/08/18	2	65.60	1	65.10	65.10	1	3,513	0.03%
2022/08/17	6	66.38	3	66.90	66.80	3	3,442	0.09%
2022/08/16	3	65.07	1	65.30	65.00	2	3,311	0.06%
2022/08/15	3	64.63	7	64.63	65.10	-4	3,231	-0.12%
2022/08/12	30	64.83	26	64.86	65.50	4	3,121	0.13%
2022/08/11	0	0.00	6	63.90	63.90	-6	2,580	-0.23%
2022/08/10	12	56.51	29	57.14	58.10	-17	2,495	-0.68%
2022/08/09	3	54.33	0	0.00	54.60	3	2,379	0.13%
2022/08/08	8	53.38	3	52.83	53.60	5	2,361	0.21%
2022/08/05	0	0.00	2	54.80	55.10	-2	2,345	-0.09%
2022/08/04	5	53.60	2	53.60	54.40	3	2,299	0.13%
2022/08/03	4	54.15	7	54.01	53.40	-3	2,253	-0.13%
2022/08/02	2	52.90	2	53.30	53.30	0	2,222	0.00%
2022/08/01	3	54.37	3	54.10	54.20	0	2,182	0.00%
2022/07/29	5	54.18	3	53.80	53.80	2	2,164	0.09%
2022/07/28	3	52.50	0	0.00	52.20	3	2,108	0.14%
2022/07/27	2	54.10	2	53.70	52.60	0	2,074	0.00%
2022/07/26	8	56.53	8	56.41	56.50	0	1,974	0.00%
2022/07/25	3	55.67	0	0.00	55.20	3	1,858	0.16%
2022/07/22	8	56.71	1	58.00	55.90	7	1,818	0.38%
2022/07/21	2	56.35	6	55.95	56.40	-4	1,747	-0.23%
2022/07/20	2	54.60	2	53.60	53.20	0	1,662	0.00%
2022/07/19	3	54.43	0	0.00	53.90	3	1,644	0.18%
2022/07/18	5	54.86	1	54.90	55.00	4	1,635	0.24%
2022/07/15	0	0.00	2	53.25	53.30	-2	1,522	-0.13%
2022/07/14	3	50.13	2	50.45	50.70	1	1,465	0.07%
2022/07/13	2	49.10	4	49.33	49.05	-2	1,443	-0.14%
2022/07/12	5	48.56	1	47.90	47.80	4	1,429	0.28%
2022/07/11	3	49.70	4	50.64	49.75	-1	1,425	-0.07%
2022/07/08	6	50.19	5	50.50	50.20	1	1,419	0.07%
2022/07/07	2	49.68	3	49.57	49.85	-1	1,393	-0.07%
2022/07/06	1	48.10	1	48.70	47.95	0	1,376	0.00%
2022/07/05	3	48.55	2	48.43	48.65	1	1,371	0.07%
2022/07/04	0	0.00	4	47.10	47.45	-4	1,361	-0.29%
2022/07/01	2	49.75	1	49.90	47.05	1	1,356	0.07%
2022/06/30	2	50.25	0	0.00	50.20	2	1,309	0.15%
2022/06/29	11	52.05	4	51.85	51.50	7	1,273	0.55%
2022/06/28	4	55.78	2	55.95	55.70	2	1,206	0.17%
2022/06/27	4	56.38	5	57.30	57.30	-1	1,099	-0.09%
2022/06/24	3	54.10	3	53.80	52.10	0	1,023	0.00%
2022/06/23	5	51.10	0	0.00	51.50	5	991	0.50%
2022/06/22	5	51.30	0	0.00	51.30	5	1,005	0.50%
2022/06/20	0	0.00	3.2	53.73	52.50	-3.2	997	-0.32%
2022/06/17	5	53.80	0	0.00	54.80	5	988	0.51%
2022/06/16	0	0.00	1.2	56.21	55.60	-1.2	980	-0.13%
2022/06/15	7	58.40	7	58.40	57.20	0	971	0.00%
2022/06/14	1	58.70	2	58.20	58.70	-1	964	-0.10%
2022/06/13	0	0.00	1	56.90	57.30	-1	955	-0.10%
2022/06/10	1	56.80	5	57.40	57.70	-4	946	-0.42%
2022/06/09	5	56.10	0	0.00	56.70	5	933	0.54%
2022/06/08	0.7	56.60	0	56.70	56.30	0.7	927	0.08%
2022/06/07	1.1	56.69	0	0.00	56.70	1.1	933	0.11%
2022/06/06	2	56.90	0	0.00	56.70	2	941	0.21%
2022/06/01	0	0.00	5	57.20	57.20	-5	957	-0.52%
2022/05/27	0	55.30	0	0.00	55.60	0	965	0.00%
2022/05/24	0	0.00	1	54.90	54.10	-1	1,019	-0.10%
2022/05/13	4	54.20	0	0.00	55.50	4	1,136	0.35%
2022/05/11	1	53.60	0	0.00	54.60	1	1,175	0.09%
2022/05/10	0	0.00	1.2	55.41	55.10	-1.2	1,178	-0.10%
2022/05/05	3	58.47	0	0.00	58.50	3	1,198	0.25%
2022/05/04	1	58.00	2	58.00	58.00	-1	1,214	-0.08%
2022/05/03	2	58.70	0	0.00	57.60	2	1,259	0.16%
2022/04/28	0	0.00	2	58.40	58.30	-2	1,357	-0.15%
2022/04/27	0	0.00	3	56.60	57.50	-3	1,374	-0.22%
2022/04/25	0	0.00	1	58.70	59.20	-1	1,473	-0.07%
2022/04/22	1	61.00	0	0.00	60.70	1	1,474	0.07%
2022/04/18	0	0.00	2	63.30	63.40	-2	1,844	-0.11%
2022/04/15	5	63.90	0	0.00	63.80	5	1,997	0.25%
2022/04/08	0	0.00	3	67.70	67.50	-3	2,437	-0.12%
2022/04/01	0	0.00	5	69.70	70.10	-5	2,944	-0.17%
2022/03/31	0	0.00	2	70.60	70.30	-2	3,023	-0.07%
2022/03/25	2.1	71.71	0	0.00	71.60	2.1	3,206	0.06%
2022/03/24	5	74.10	0	0.00	73.60	5	3,259	0.15%
2022/03/23	0	72.90	0	0.00	72.50	0	3,469	0.00%
2022/03/21	0	0.00	5	73.14	72.20	-5	3,856	-0.13%
2022/03/18	0	0.00	21	71.90	71.40	-21	3,894	-0.54%
2022/03/17	3	72.13	3	72.40	72.40	0	3,915	0.00%
2022/03/16	0	0.00	17	70.10	70.90	-17	3,943	-0.43%
2022/03/15	0	0.00	1	70.00	69.80	-1	3,994	-0.03%
2022/03/14	0	0.00	1	71.50	71.50	-1	4,067	-0.02%
2022/03/09	4	69.25	4	69.70	69.50	0	4,462	0.00%
2022/03/08	5	69.56	1	68.40	69.10	4	4,555	0.09%
2022/03/07	3	68.00	4	69.75	69.30	-1	4,661	-0.02%
2022/03/04	3	70.83	0	0.00	70.80	3	4,766	0.06%
2022/03/03	5	72.00	12	71.24	71.10	-7	4,908	-0.14%
2022/03/01	3	71.27	3	71.80	72.00	0	5,095	0.00%
2022/02/25	3	70.30	3	71.30	70.90	0	5,175	0.00%
2022/02/24	12	70.48	15	69.70	69.30	-3	5,354	-0.06%
2022/02/23	1	71.00	1	71.70	71.70	0	5,426	0.00%
2022/02/22	6	71.97	4	71.10	71.10	2	5,687	0.04%
2022/02/21	2	73.90	0	0.00	73.80	2	5,897	0.03%
2022/02/18	0	0.00	16	74.28	74.50	-16	6,310	-0.25%
2022/02/17	1	73.80	1	74.50	74.20	0	6,933	0.00%
2022/02/16	4.1	73.65	1	74.20	73.90	3.1	7,233	0.04%
2022/02/15	4	72.25	2	72.20	71.40	2	7,681	0.03%
2022/02/14	8	72.05	0	0.00	71.90	8	8,460	0.09%
2022/02/10	1.1	75.98	0	0.00	75.30	1.1	8,734	0.01%
2022/02/09	0	0.00	2	76.65	76.30	-2	8,842	-0.02%
2022/02/08	10	75.59	3	75.77	75.20	7	8,942	0.08%
2022/02/07	5	73.72	0	0.00	75.10	5	9,081	0.06%
2022/01/26	3	74.30	1	74.30	74.70	2	9,376	0.02%
2022/01/25	11	75.68	25	74.12	73.30	-14	9,716	-0.14%
2022/01/24	6	76.57	0	0.00	77.00	6	9,946	0.06%
2022/01/21	9	78.94	25	77.50	76.80	-16	9,972	-0.16%
2022/01/20	18	81.37	1	81.30	81.50	17	9,900	0.17%
2022/01/19	6	82.50	0.2	82.50	81.00	5.8	9,942	0.06%
2022/01/18	6	84.35	3	85.03	83.00	3	9,986	0.03%
2022/01/17	4	83.77	0	0.00	84.00	4	9,991	0.04%
2022/01/14	7	83.90	10	83.61	83.60	-3	10,347	-0.03%
2022/01/13	3	85.33	2	86.45	85.90	1	10,352	0.01%
2022/01/12	3	85.27	2	85.00	85.60	1	10,330	0.01%
2022/01/11	5	86.32	11	86.04	86.10	-6	10,193	-0.06%
2022/01/10	17	83.06	20	83.81	84.40	-3	10,035	-0.03%
2022/01/07	15	83.19	10	83.32	83.10	5	9,874	0.05%
2022/01/06	8	84.18	3	84.30	83.60	5	9,780	0.05%
2022/01/05	7	84.73	0	0.00	84.40	7	9,717	0.07%
2022/01/04	18.1	85.93	27	85.32	84.60	-9	9,662	-0.09%
2022/01/03	21.1	89.73	15	88.59	87.90	6.1	9,560	0.06%
2021/12/30	14	89.39	14	90.09	92.40	0	9,393	0.00%
2021/12/29	4	86.83	5	86.76	87.60	-1	9,013	-0.01%
2021/12/28	1	85.20	12	86.40	85.90	-11	8,933	-0.12%
2021/12/27	7	85.71	4	85.48	85.20	3	8,852	0.03%
2021/12/24	0	0.00	0	84.20	83.80	0	8,773	0.00%
2021/12/23	1	84.00	10	84.81	84.90	-9	8,733	-0.10%
2021/12/22	8.1	83.90	6	84.00	83.30	2.1	8,689	0.02%
2021/12/21	0	0.00	1	83.00	83.60	-1	8,612	-0.01%
2021/12/20	11	82.38	4	83.00	82.10	7	8,570	0.08%
2021/12/17	20	84.59	3	86.57	84.00	17	8,495	0.20%
2021/12/16	8	86.18	100	85.08	89.10	-92	8,276	-1.11%
2021/12/15	6	80.05	1	81.00	81.00	5	7,950	0.06%
2021/12/14	18	80.30	0	0.00	79.80	18	7,885	0.23%
2021/12/13	3	82.07	0	0.00	81.70	3	7,829	0.04%
2021/12/10	8	81.98	5	81.94	81.70	3	7,799	0.04%
2021/12/09	23	81.87	2	82.00	81.60	21	7,761	0.27%
2021/12/08	13	82.61	3	82.60	81.40	10	7,702	0.13%
2021/12/07	20	84.49	34	85.93	83.20	-14	7,631	-0.18%
2021/12/06	1	83.60	11	85.39	85.30	-10	7,499	-0.13%
2021/12/03	10	83.55	37	84.39	84.00	-27	7,390	-0.37%
2021/12/02	34	82.05	1	83.50	80.70	33	7,226	0.46%
2021/12/01	12	81.33	9	83.73	83.70	3	7,119	0.04%
2021/11/30	5	83.26	4	83.45	79.50	1	6,996	0.01%
2021/11/29	3	77.03	4	78.00	78.80	-1	6,863	-0.01%
2021/11/26	5	82.44	5	82.64	83.20	0	6,723	0.00%
2021/11/25	10	84.26	8	84.45	82.30	2	6,645	0.03%
2021/11/24	11	83.52	3	83.67	84.00	8	6,520	0.12%
2021/11/23	21	83.12	5	83.02	82.40	16	6,430	0.25%
2021/11/22	4	89.25	9	89.43	88.40	-5	6,231	-0.08%
2021/11/19	18	89.57	23	91.05	90.50	-5	6,131	-0.08%
2021/11/18	29	90.02	30	89.81	89.10	-1	5,853	-0.02%
2021/11/17	35	90.44	33	91.13	89.90	2	5,612	0.04%
2021/11/16	62	88.98	34.2	87.09	86.40	27.8	5,198	0.53%
2021/11/15	13	87.77	8.6	89.18	90.90	4.4	4,581	0.10%
2021/11/12	21	79.38	37.9	80.23	82.70	-16.9	4,257	-0.40%
2021/11/11	50.2	77.79	82	78.01	75.20	-31.8	3,776	-0.84%
2021/11/10	1	72.50	25	73.82	75.10	-24	2,982	-0.81%
2021/11/09	7	67.51	3	67.97	68.30	4	2,745	0.15%
2021/11/08	4	68.05	10	68.00	68.00	-6	2,639	-0.23%
2021/11/05	5	66.10	4	66.78	67.60	1	2,524	0.04%
2021/11/04	14	67.77	10	67.30	66.40	4	2,414	0.17%
2021/11/03	21	68.21	19	67.80	67.50	2	2,274	0.09%
2021/11/02	15	65.57	19.2	64.34	66.00	-4.2	1,957	-0.21%
2021/11/01	14.2	61.73	17.1	62.12	63.10	-2.9	1,598	-0.18%
2021/10/29	6	56.90	10	57.51	57.40	-4	1,339	-0.30%
2021/10/28	3	55.10	1	55.00	55.10	2	1,275	0.16%
2021/10/27	3	55.03	0	0.00	54.80	3	1,276	0.24%
2021/10/26	6	56.38	43	55.09	55.10	-37	1,303	-2.84%
2021/10/25	12	57.37	6	56.35	56.20	6	1,257	0.48%
2021/10/22	13.1	58.84	8	59.09	58.20	5.1	1,205	0.42%
2021/10/21	2	56.40	3	56.53	57.00	-1	875	-0.11%
2021/10/06	0	0.00	3	53.70	53.60	-3	888	-0.34%
2021/09/27	0	0.00	3	55.30	55.30	-3	940	-0.32%
2021/09/24	0	0.00	0.1	54.80	54.90	-0.1	952	-0.01%
2021/09/09	0	0.00	2	52.70	52.70	-2	1,084	-0.18%
2021/09/03	1	54.90	1	54.70	54.70	0	1,199	0.00%
2021/09/01	1	55.50	0	0.00	55.30	1	1,339	0.07%
2021/08/31	0	0.00	2	56.00	56.00	-2	1,481	-0.13%
2021/08/30	1	54.70	2	55.00	54.90	-1	1,549	-0.06%
2021/08/27	1	55.00	0	0.00	54.90	1	1,660	0.06%
2021/08/25	1	55.20	0	0.00	55.30	1	1,721	0.06%
2021/08/24	0	0.00	2	54.20	54.30	-2	1,734	-0.12%
2021/08/23	1	53.30	2	54.05	54.30	-1	1,743	-0.06%
2021/08/20	2	53.20	8	53.90	53.70	-6	1,752	-0.34%
2021/08/18	1	54.20	3	54.17	54.10	-2	1,733	-0.12%
2021/08/17	0	0.00	124	53.89	54.20	-124	1,754	-7.07%	大賣/鉅額交易
2021/08/16	1	53.70	6	53.88	53.80	-5	1,756	-0.28%
2021/08/13	0	0.00	36	54.24	54.10	-36	1,756	-2.05%
2021/08/11	1	54.00	0	0.00	54.60	1	1,769	0.06%
2021/08/09	0	0.00	7	54.20	54.20	-7	1,795	-0.39%
2021/08/06	1	54.50	1	54.50	54.50	0	1,826	0.00%
2021/08/04	1	54.50	2	54.40	54.30	-1	1,922	-0.05%
2021/08/03	31	54.60	0	0.00	54.60	31	1,949	1.59%
2021/08/02	126	54.93	0	0.00	55.00	126	1,964	6.41%	大買/鉅額交易
2021/07/30	4	54.75	2	54.90	55.10	2	1,962	0.10%
2021/07/29	4	60.73	2	60.80	60.80	2	1,901	0.11%
2021/07/28	1	60.60	1	60.10	60.50	0	1,893	0.00%
2021/07/27	6	62.00	8	62.48	61.90	-2	1,948	-0.10%
2021/07/26	0	0.00	1.6	62.17	61.80	-1.6	1,957	-0.08%
2021/07/23	6	61.70	3	61.70	61.70	3	1,979	0.15%
2021/07/22	0	0.00	0.6	60.70	61.00	-0.6	2,029	-0.03%
2021/07/21	4	60.53	2	60.50	60.10	2	2,065	0.10%
2021/07/20	3	60.77	0	0.00	60.80	3	2,087	0.14%
2021/07/19	5	61.78	2	62.70	61.70	3	2,129	0.14%
2021/07/16	3	61.63	0	0.00	61.70	3	2,237	0.13%
2021/07/14	0	0.00	2	60.10	60.10	-2	2,307	-0.09%
2021/07/07	29	59.78	0	0.00	59.60	29	2,652	1.09%
2021/07/05	0	0.00	1	61.10	60.60	-1	2,758	-0.04%
2021/07/01	2	60.15	0	0.00	60.00	2	2,864	0.07%
2021/06/28	7	59.77	6	59.30	59.90	1	3,037	0.03%
2021/06/25	0	0.00	2	60.70	60.40	-2	3,101	-0.06%
2021/06/24	0	0.00	0.6	60.60	60.60	-0.6	3,189	-0.02%
2021/06/18	2	61.70	0	0.00	61.60	2	3,403	0.06%
2021/06/16	0	0.00	2	63.00	61.50	-2	3,486	-0.06%
2021/06/15	3	61.77	0	0.00	61.70	3	3,571	0.08%
2021/06/11	0	0.00	5	63.92	62.00	-5	3,979	-0.13%
2021/06/10	0	0.00	3	63.83	64.60	-3	4,105	-0.07%
2021/06/09	2.1	63.95	3.2	63.89	63.00	-1.1	4,101	-0.03%
2021/06/08	3	64.37	4	64.25	63.10	-1	4,059	-0.02%
2021/06/07	2	62.20	220	60.91	62.50	-218	3,957	-5.51%	大賣/鉅額交易
2021/06/04	6	62.88	1	62.00	61.60	5	3,917	0.13%
2021/06/02	0	0.00	0.1	58.60	58.80	-0.1	3,847	0.00%
2021/05/28	2.1	58.05	0	0.00	57.70	2.1	3,963	0.05%
2021/05/25	0	0.00	1	57.60	57.70	-1	4,262	-0.02%
2021/05/21	1	55.90	1	55.80	56.10	0	4,708	0.00%
2021/05/20	1	55.50	0	0.00	55.50	1	4,991	0.02%
2021/05/19	0	0.00	1	55.90	55.60	-1	5,228	-0.02%
2021/05/18	0	0.00	7	55.19	56.20	-7	5,599	-0.13%
2021/05/17	5	54.20	0	0.00	53.00	5	6,002	0.08%
2021/05/13	0	0.00	2	54.35	55.20	-2	6,220	-0.03%
2021/05/12	0	0.00	6	55.50	54.40	-6	6,498	-0.09%
2021/05/11	64.7	57.62	0	0.00	57.60	64.7	6,535	0.99%
2021/05/07	0	0.00	4	59.68	59.90	-4	6,536	-0.06%
2021/05/06	0	0.00	11	58.56	59.30	-11	6,556	-0.17%
2021/05/05	0	0.00	1	59.50	58.80	-1	6,574	-0.02%
2021/05/04	1	57.50	5	58.62	59.30	-4	6,600	-0.06%
2021/05/03	3	60.27	15	60.30	60.10	-12	6,586	-0.18%
2021/04/29	21	61.69	2	61.50	61.30	19	6,599	0.29%
2021/04/28	3	61.63	2	62.10	61.70	1	6,830	0.01%
2021/04/27	1	62.00	3	62.13	61.30	-2	6,859	-0.03%
2021/04/26	6	60.83	0	0.00	61.30	6	6,834	0.09%
2021/04/23	7	59.20	12	59.92	60.00	-5	6,828	-0.07%
2021/04/22	3	60.53	0	0.00	59.00	3	6,823	0.04%
2021/04/21	0	0.00	2	62.80	62.50	-2	6,731	-0.03%
2021/04/20	4	61.90	0	0.00	62.60	4	6,729	0.06%
2021/04/19	4	61.85	6	62.65	62.70	-2	6,709	-0.03%
2021/04/16	5	59.36	0	0.00	59.80	5	6,630	0.08%
2021/04/15	5	58.00	1	58.80	58.80	4	6,635	0.06%
2021/04/14	45	57.46	8	57.98	58.00	37	6,661	0.56%
2021/04/13	12	59.30	10	60.20	58.50	2	6,655	0.03%
2021/04/12	2	58.80	4	59.03	59.00	-2	6,617	-0.03%
2021/04/09	2	59.00	2	59.10	58.80	0	6,653	0.00%
2021/04/08	5	59.16	10	59.40	59.50	-5	6,822	-0.07%
2021/04/07	0	58.70	8.4	58.83	58.60	-8.4	7,092	-0.12%
2021/04/06	3	57.23	12	58.00	58.10	-9	7,458	-0.12%
2021/04/01	0	0.00	1	57.00	56.90	-1	7,453	-0.01%
2021/03/31	2	56.55	1	57.00	57.00	1	7,415	0.01%
2021/03/30	5	55.90	7	56.49	56.60	-2	7,337	-0.03%
2021/03/29	2.2	55.81	6	55.77	55.90	-3.8	7,253	-0.05%
2021/03/26	33	54.58	0	0.00	54.70	33	7,163	0.46%
2021/03/25	22	54.74	7	54.94	54.80	15	7,110	0.21%
2021/03/24	0	0.00	3	55.00	54.90	-3	7,048	-0.04%
2021/03/23	9	54.81	4	54.90	54.70	5	7,012	0.07%
2021/03/22	12.4	54.70	3.5	54.89	54.70	8.9	6,959	0.13%
2021/03/19	11.2	54.20	0	0.00	54.30	11.2	6,920	0.16%
2021/03/18	21	54.75	28	54.97	54.60	-7	6,857	-0.10%
2021/03/17	51.3	54.82	15	54.97	54.80	36.3	6,764	0.54%
2021/03/16	10	54.00	11	54.00	54.00	-1	6,354	-0.02%
2021/03/15	0	0.00	7	49.01	49.10	-7	6,194	-0.11%
2021/03/12	7	47.68	1	47.85	48.15	6	6,172	0.10%
2021/03/11	0	0.00	11	48.23	48.15	-11	6,198	-0.18%
2021/03/09	0	0.00	11	45.75	46.20	-11	6,185	-0.18%
2021/03/05	1	47.40	2	47.28	47.00	-1	6,169	-0.02%
2021/03/04	44	48.19	1	47.45	47.65	43	6,181	0.70%
2021/03/03	5	48.39	6	48.69	48.35	-1	6,161	-0.02%
2021/03/02	2	48.20	1	48.30	48.50	1	6,083	0.02%
2021/02/26	2	47.43	0	0.00	48.00	2	5,980	0.03%
2021/02/25	6	46.79	1	46.85	46.80	5	5,904	0.08%
2021/02/24	71	46.94	0	0.00	46.50	71	5,856	1.21%
2021/02/23	33	49.91	17	50.20	49.15	16	5,635	0.28%
2021/02/22	2	49.50	3	49.55	51.20	-1	5,412	-0.02%
2021/02/19	6	48.67	6	48.85	49.00	0	5,121	0.00%
2021/02/18	2	49.05	32	49.12	50.50	-30	4,901	-0.61%
2021/02/17	5	45.05	26.4	46.68	47.30	-21.4	4,545	-0.47%
2021/02/05	0	0.00	11	42.55	43.00	-11	4,146	-0.27%
2021/02/04	1	41.90	33	42.13	42.50	-32	3,994	-0.80%
2021/02/03	12	42.25	34	41.85	41.30	-22	3,872	-0.57%
2021/02/01	0	0.00	24	38.80	39.70	-24	3,488	-0.69%
2021/01/29	2	39.85	8	39.30	38.65	-6	3,457	-0.17%
2021/01/28	3	39.65	0	0.00	39.60	3	3,450	0.09%
2021/01/27	0	0.00	3	40.30	39.95	-3	3,433	-0.09%
2021/01/26	31.1	40.42	1	40.50	39.85	30.1	3,405	0.88%
2021/01/25	5	39.30	2	40.30	40.10	3	3,363	0.09%
2021/01/22	3	39.52	2	39.55	39.45	1	3,313	0.03%
2021/01/21	27	40.27	18	40.00	39.60	9	3,266	0.28%
2021/01/20	0	0.00	2	38.85	39.00	-2	3,038	-0.07%
2021/01/18	1	37.85	4	37.75	37.85	-3	3,062	-0.10%
2021/01/15	1	39.30	0	0.00	38.30	1	3,042	0.03%
2021/01/14	0	0.00	3	39.30	39.30	-3	3,006	-0.10%
2021/01/12	1	38.60	0	0.00	38.20	1	2,958	0.03%
2021/01/11	1	38.95	0	0.00	39.20	1	2,924	0.03%
2021/01/08	1	39.10	4	39.05	38.80	-3	2,893	-0.10%
2021/01/07	0.2	39.55	1	39.15	39.55	-0.8	2,853	-0.03%
2021/01/06	4	39.49	10.5	39.53	39.15	-6.5	2,805	-0.23%
2021/01/05	3	40.28	2	40.70	39.80	1	2,753	0.04%
2021/01/04	1	40.25	13	40.23	40.40	-12	2,681	-0.45%
2020/12/31	14	41.31	13	40.95	40.55	1	2,615	0.04%
2020/12/30	63	40.63	47	40.77	40.95	16	2,367	0.68%
2020/12/29	9	38.79	28.5	38.61	40.20	-19.5	2,034	-0.96%
2020/12/28	0	0.00	10	36.99	37.20	-10	1,612	-0.62%
2020/12/25	0	0.00	2	35.73	35.85	-2	1,539	-0.13%
2020/12/24	0	0.00	0.8	35.35	35.40	-0.8	1,535	-0.05%
2020/12/22	1	35.75	0	0.00	35.25	1	1,543	0.06%
2020/12/18	2	35.70	0	0.00	35.95	2	1,531	0.13%
2020/12/14	0	0.00	3	35.80	35.85	-3	1,505	-0.20%
2020/12/10	0	0.00	5	36.15	36.05	-5	1,498	-0.33%
2020/12/09	1	36.65	0	0.00	36.75	1	1,475	0.07%
2020/12/07	5	37.19	2	36.88	36.80	3	1,451	0.21%
2020/12/04	1	36.30	0	36.50	36.50	1	1,406	0.07%
2020/12/03	0	0.00	4	35.95	36.05	-4	1,380	-0.29%
2020/11/30	2	35.60	1	35.70	35.10	1	1,455	0.07%
2020/11/26	0	0.00	40	34.90	35.10	-40	1,427	-2.80%
2020/11/25	3	34.85	0	0.00	34.85	3	1,466	0.20%
2020/11/19	1	34.50	0	0.00	34.50	1	1,619	0.06%
2020/11/18	2	34.60	0	0.00	34.65	2	1,598	0.13%
2020/11/16	1	35.10	0	0.00	34.70	1	1,637	0.06%
2020/11/13	0	0.00	5	34.80	34.80	-5	1,635	-0.31%
2020/11/12	1	34.90	0	0.00	34.70	1	1,637	0.06%
2020/11/09	11	34.95	0	0.00	34.80	11	1,712	0.64%
2020/11/06	14	34.79	10	34.76	34.80	4	1,700	0.24%
2020/11/03	0	0.00	3	34.15	34.00	-3	1,696	-0.18%
2020/11/02	0	0.00	10	33.75	33.90	-10	1,722	-0.58%
2020/10/27	4	34.63	0	0.00	34.15	4	1,833	0.22%
2020/10/22	1	33.90	0	0.00	34.05	1	1,938	0.05%
2020/10/21	0	0.00	1	34.10	33.85	-1	1,936	-0.05%
2020/10/19	0	0.00	1	34.10	34.20	-1	1,942	-0.05%
2020/10/16	0	0.00	51	33.92	33.95	-51	1,939	-2.63%
2020/10/14	0	0.00	25	34.27	34.20	-25	1,945	-1.28%
2020/10/13	0	0.00	10	34.35	34.35	-10	1,958	-0.51%
2020/09/25	1	33.00	20	33.15	33.05	-19	2,165	-0.88%
2020/09/24	1	33.55	0	0.00	33.50	1	2,195	0.05%
2020/09/23	1	34.00	0	0.00	34.10	1	2,217	0.05%
2020/09/18	20	35.30	3	35.25	35.25	17	2,221	0.77%
2020/09/17	0	0.00	1	35.20	35.15	-1	2,214	-0.05%
2020/09/16	3	35.00	0	0.00	34.85	3	2,213	0.14%
2020/09/15	3	34.83	0	0.00	34.80	3	2,211	0.14%
2020/09/11	5	34.75	0	0.00	34.50	5	2,205	0.23%
2020/09/09	0	0.00	1	35.05	35.20	-1	2,179	-0.05%
2020/09/08	1	35.50	10	35.60	35.55	-9	2,171	-0.41%
2020/09/07	1	35.85	15	36.35	35.85	-14	2,165	-0.65%
2020/09/04	11	36.05	0	0.00	36.05	11	2,162	0.51%
2020/09/03	30	36.86	33	37.02	36.55	-3	2,150	-0.14%
2020/09/01	0	0.00	2	35.25	35.55	-2	2,027	-0.10%
2020/08/31	11	36.01	3	35.98	35.05	8	2,027	0.39%
2020/08/28	18	36.91	1	36.80	36.50	17	1,994	0.85%
2020/08/27	2	36.55	0	0.00	36.75	2	1,947	0.10%
2020/08/26	2	36.73	1	36.90	36.75	1	1,905	0.05%
2020/08/25	0	0.00	20	35.84	36.40	-20	1,813	-1.10%
2020/08/24	4	35.00	0	0.00	35.05	4	1,769	0.23%
2020/08/21	5	34.50	0	0.00	34.90	5	1,763	0.28%
2020/08/20	1	33.50	0	0.00	33.50	1	1,748	0.06%
2020/08/18	0	0.00	2	35.55	35.60	-2	1,687	-0.12%
2020/08/17	8	36.30	1	36.55	35.95	7	1,665	0.42%
2020/08/14	45	35.79	1	35.90	36.05	44	1,618	2.72%
2020/08/13	3	35.10	0	0.00	35.10	3	1,580	0.19%
2020/08/12	1	34.65	0	0.00	34.70	1	1,576	0.06%
2020/08/11	0	0.00	8	35.21	34.95	-8	1,570	-0.51%
2020/08/10	0	0.00	1	34.90	35.00	-1	1,566	-0.06%
2020/08/06	0	0.00	3	35.88	35.85	-3	1,555	-0.19%
2020/08/05	0	0.00	14	35.66	35.55	-14	1,525	-0.92%
2020/08/04	2	35.63	3	35.72	35.35	-1	1,509	-0.07%
2020/08/03	11	35.94	5	35.85	35.70	6	1,485	0.40%
2020/07/31	3	35.12	6	35.30	35.55	-3	1,446	-0.21%
2020/07/30	6	34.52	0	0.00	34.70	6	1,360	0.44%
2020/07/29	3	34.13	5	34.27	34.30	-2	1,251	-0.16%
2020/07/24	0	0.00	1	31.95	31.90	-1	1,211	-0.08%
2020/07/23	1	32.25	1	32.50	32.10	0	1,232	0.00%
2020/07/22	1	31.75	0	0.00	31.80	1	1,231	0.08%
2020/07/21	6	31.55	0	0.00	31.40	6	1,250	0.48%
2020/07/17	1	31.75	0	0.00	31.65	1	1,255	0.08%
2020/07/16	1	32.70	0	0.00	32.50	1	1,252	0.08%
2020/07/15	1	34.65	11	34.78	34.75	-10	1,242	-0.81%
2020/07/14	0	0.00	10	34.67	34.75	-10	1,221	-0.82%
2020/07/13	31	35.21	4	35.11	35.30	27	1,207	2.24%
2020/07/10	14	33.79	10	33.90	34.15	4	1,142	0.35%
2020/07/09	0	0.00	1	34.00	34.15	-1	1,156	-0.09%
2020/07/07	9	34.13	5	34.24	34.00	4	1,158	0.35%
2020/07/06	10	34.39	1	34.20	34.40	9	1,155	0.78%
2020/07/03	1	33.20	1	33.20	34.15	0	1,138	0.00%
2020/07/02	0	0.00	1	33.25	33.20	-1	1,120	-0.09%
2020/07/01	0.6	32.20	0	0.00	32.20	0.6	1,097	0.05%
2020/06/30	1	31.95	0	0.00	31.80	1	1,093	0.09%
2020/06/24	1	32.00	0	0.00	32.20	1	1,094	0.09%
2020/06/22	1	32.10	0	0.00	32.00	1	1,116	0.09%
2020/06/19	2	32.20	1	32.15	31.65	1	1,124	0.09%
2020/06/18	1	31.90	1	31.95	32.10	0	1,117	0.00%
2020/06/17	0	0.00	1	31.70	31.75	-1	1,119	-0.09%
2020/06/12	1	31.15	0	0.00	31.70	1	1,178	0.08%
2020/06/10	0	0.00	1	32.25	32.40	-1	1,192	-0.08%
2020/06/09	1	32.30	0	0.00	32.30	1	1,235	0.08%
2020/06/08	1	32.20	1	32.30	32.25	0	1,261	0.00%
2020/06/05	0	0.00	1	32.00	32.05	-1	1,261	-0.08%
2020/06/03	0.4	32.10	0	0.00	32.10	0.4	1,263	0.04%
2020/06/02	1	31.60	0	0.00	31.75	1	1,255	0.08%
2020/05/27	1	31.05	0	0.00	31.45	1	1,269	0.08%
2020/05/26	1	31.45	1	31.40	31.35	0	1,280	0.00%
2020/05/25	2	31.15	0	0.00	31.35	2	1,282	0.16%
2020/05/20	1	30.95	0	0.00	30.90	1	1,284	0.08%
2020/05/19	5	30.85	0	0.00	30.80	5	1,281	0.39%
2020/05/15	0	0.00	6	30.81	30.80	-6	1,291	-0.46%
2020/05/13	2	31.58	0	0.00	31.65	2	1,274	0.16%
2020/05/12	2	31.90	0	0.00	31.85	2	1,278	0.16%
2020/05/11	2	31.98	0	0.00	31.90	2	1,289	0.16%
2020/05/08	5	31.80	0	0.00	31.70	5	1,275	0.39%
2020/05/06	1	31.30	0	0.00	31.20	1	1,261	0.08%
2020/05/05	0	0.00	1	31.50	31.40	-1	1,253	-0.08%
2020/05/04	0	0.00	3	31.28	31.20	-3	1,253	-0.24%
2020/04/30	0	0.00	8	32.39	32.00	-8	1,244	-0.64%
2020/04/29	7	32.15	0	0.00	32.30	7	1,221	0.57%
2020/04/28	1	32.95	0	0.00	32.85	1	1,204	0.08%
2020/04/27	1	32.15	1	32.35	32.30	0	1,217	0.00%
2020/04/24	2	32.08	2	32.10	31.95	0	1,213	0.00%
2020/04/21	0	0.00	1	30.75	30.80	-1	1,178	-0.08%
2020/04/16	0	0.00	3	31.35	31.50	-3	1,136	-0.26%
2020/04/15	1	31.00	0	0.00	31.20	1	1,125	0.09%
2020/04/14	6	30.88	0	0.00	31.20	6	1,121	0.54%
2020/04/13	1	30.30	0	0.00	30.90	1	1,097	0.09%
2020/03/20	0	0.00	1	28.50	28.70	-1	965	-0.10%
2020/03/19	1	26.90	0	0.00	26.45	1	947	0.11%
2020/03/13	1	28.85	0	0.00	30.00	1	883	0.11%
2020/03/12	0	0.00	3	32.27	31.55	-3	830	-0.36%
2020/03/10	3	33.85	1	33.95	34.00	2	807	0.25%
2020/03/09	3	34.87	3	34.60	34.50	0	797	0.00%
2020/03/06	2	35.30	0	0.00	35.30	2	788	0.25%
2020/03/05	7	35.49	0	0.00	35.30	7	800	0.87%
2020/02/17	1	36.90	0	0.00	37.00	1	836	0.12%
2020/02/13	1	37.90	1	37.55	37.30	0	836	0.00%
2020/02/10	1	35.50	0	0.00	35.45	1	834	0.12%
2020/02/05	0	0.00	1	35.75	35.50	-1	878	-0.11%
2020/02/03	10	35.28	0	0.00	35.90	10	931	1.07%
2020/01/30	15	35.49	6	36.85	35.00	9	998	0.90%
2020/01/20	23	38.30	0	0.00	38.35	23	958	2.40%
2020/01/16	0	0.00	2	38.30	38.30	-2	969	-0.21%
2020/01/15	3	38.40	0	0.00	38.40	3	990	0.30%
2020/01/09	2	38.35	0	0.00	38.35	2	1,022	0.20%
2020/01/08	1	38.00	0	0.00	38.00	1	1,040	0.10%
2020/01/07	6	38.35	0	0.00	38.35	6	1,031	0.58%
2020/01/06	2	38.75	0	0.00	38.75	2	1,026	0.19%
2020/01/03	1	38.85	0	0.00	38.85	1	1,030	0.10%
2019/12/18	0	0.00	1	39.00	39.00	-1	1,113	-0.09%
2019/12/13	2	38.70	0	0.00	38.60	2	1,133	0.18%
2019/12/11	0	0.00	1	39.25	39.40	-1	1,136	-0.09%
2019/12/09	0	0.00	5	39.60	39.60	-5	1,144	-0.44%
2019/12/06	1	40.20	0	0.00	39.90	1	1,148	0.09%
2019/12/05	13	40.10	5	40.15	40.10	8	1,147	0.70%
2019/12/04	3	39.45	0	0.00	39.60	3	1,128	0.27%
2019/12/03	0	0.00	2	39.70	39.75	-2	1,136	-0.18%
2019/11/29	0	0.00	1	40.55	39.95	-1	1,132	-0.09%
2019/11/27	0.5	39.00	1	39.15	39.00	-0.5	1,093	-0.05%
2019/11/26	0	0.00	3	39.00	39.00	-3	1,083	-0.28%
2019/11/21	3	38.40	0	0.00	38.35	3	1,095	0.27%
2019/11/19	3	38.85	0	0.00	38.95	3	1,105	0.27%
2019/11/15	0	0.00	1	39.05	39.10	-1	1,110	-0.09%
2019/11/14	2	38.30	0	0.00	38.30	2	1,109	0.18%
2019/11/13	0	0.00	1	38.15	38.15	-1	1,126	-0.09%
2019/11/12	2	38.40	0	0.00	38.35	2	1,131	0.18%
2019/11/11	1	38.20	0	0.00	38.45	1	1,150	0.09%
2019/11/07	0	0.00	10	38.20	38.00	-10	1,176	-0.85%
2019/11/06	0	0.00	2	38.70	38.50	-2	1,173	-0.17%
2019/11/05	1	39.05	0	0.00	39.00	1	1,179	0.08%
2019/11/01	12	39.02	0	0.00	39.00	12	1,176	1.02%
2019/10/31	5	39.15	28	39.34	39.40	-23	1,193	-1.93%
2019/10/30	5	39.00	4	39.03	39.00	1	1,194	0.08%
2019/10/29	1	37.90	0	0.00	38.00	1	1,178	0.08%
2019/10/23	2	37.20	0.2	37.70	37.20	1.8	1,187	0.15%
2019/10/16	3	37.15	0	0.00	37.15	3	1,218	0.25%
2019/10/15	2	37.55	0	0.00	37.35	2	1,243	0.16%
2019/10/14	2	37.85	10	37.80	37.70	-8	1,314	-0.61%
2019/09/27	6	37.44	0	0.00	37.30	6	1,499	0.40%
2019/09/26	2	37.85	0	0.00	37.65	2	1,504	0.13%
2019/09/25	3	37.97	0	0.00	37.85	3	1,511	0.20%
2019/09/24	5	38.17	0	0.00	38.35	5	1,520	0.33%
2019/09/19	4	38.05	0	0.00	38.10	4	1,561	0.26%
2019/09/16	0	0.00	1	38.55	38.70	-1	1,586	-0.06%
2019/09/10	3	38.40	0	0.00	38.35	3	1,621	0.19%
2019/09/03	3.5	39.59	0	0.00	38.70	3.5	1,700	0.21%
2019/09/02	0	0.00	2	39.45	39.50	-2	1,684	-0.12%
2019/08/30	1	38.45	0	0.00	38.45	1	1,676	0.06%
2019/08/29	2.5	37.56	0	0.00	37.55	2.5	1,663	0.15%
2019/08/26	0.4	38.00	10	37.80	37.80	-9.6	1,707	-0.56%
2019/08/21	1	38.40	0	0.00	38.40	1	1,773	0.06%
2019/08/15	2	37.50	0.8	37.75	37.55	1.2	1,913	0.06%
2019/08/14	2	38.00	0	0.00	37.60	2	1,943	0.10%
2019/08/13	1	37.60	0	0.00	37.70	1	1,942	0.05%
2019/08/08	7	37.24	0	0.00	37.50	7	2,002	0.35%
2019/08/07	0	0.00	2	37.60	37.15	-2	2,036	-0.10%
2019/08/06	3	37.88	0	0.00	38.10	3	2,062	0.15%
2019/08/01	4	39.45	0	0.00	39.35	4	2,173	0.18%
2019/07/31	4	40.63	0	0.00	40.25	4	2,162	0.18%
2019/07/30	15	42.89	14	42.09	42.05	1	2,148	0.05%
2019/07/26	0	0.00	2	41.60	41.55	-2	2,292	-0.09%
2019/07/25	6	41.40	7	41.69	41.75	-1	2,443	-0.04%
2019/07/23	7	41.33	7	41.25	41.25	0	2,455	0.00%
2019/07/22	6	41.50	6	41.25	41.25	0	2,462	0.00%
2019/07/19	6	42.35	9	41.80	41.80	-3	2,469	-0.12%
2019/07/18	7	42.78	8	41.76	41.60	-1	2,477	-0.04%
2019/07/17	9	43.37	6	43.10	43.10	3	2,467	0.12%
2019/07/16	5	47.15	6.2	47.00	47.00	-1.2	2,459	-0.05%
2019/07/15	4	47.25	63	47.04	47.00	-59	2,491	-2.37%
2019/07/12	9.2	46.73	3	46.92	46.90	6.2	2,487	0.25%
2019/07/11	0	0.00	4	46.10	46.30	-4	2,490	-0.16%
2019/07/10	1	45.40	0	0.00	45.30	1	2,469	0.04%
2019/07/09	2	45.98	0	0.00	46.00	2	2,444	0.08%
2019/07/08	0	0.00	4	46.00	46.15	-4	2,442	-0.16%
2019/07/05	2	45.45	0	0.00	45.80	2	2,465	0.08%
2019/07/03	10	44.90	2	44.90	45.05	8	2,506	0.32%
2019/06/28	0	0.00	1	43.55	43.40	-1	2,555	-0.04%
2019/06/27	0.3	43.50	0	0.00	43.50	0.3	2,584	0.01%
2019/06/26	3	43.22	0	0.00	43.15	3	2,624	0.11%
2019/06/25	1	42.90	2	43.00	42.85	-1	2,796	-0.04%
2019/06/24	0	0.00	1	42.95	43.00	-1	2,854	-0.04%
2019/06/20	0	0.00	2	42.50	42.50	-2	2,955	-0.07%
2019/06/14	2	42.00	1	41.95	41.75	1	3,068	0.03%
2019/06/12	3	40.47	0	0.00	40.40	3	3,075	0.10%
2019/06/05	0	0.00	3	40.90	40.40	-3	3,165	-0.09%
2019/06/04	2	40.20	0	0.00	40.30	2	3,160	0.06%
2019/06/03	5	40.10	0	0.00	40.00	5	3,163	0.16%
2019/05/31	0	0.00	2	39.98	40.50	-2	3,157	-0.06%
2019/05/30	2	39.30	0	0.00	39.35	2	3,158	0.06%
2019/05/29	2	39.10	0	0.00	39.00	2	3,190	0.06%
2019/05/24	1	40.80	0	0.00	39.95	1	3,202	0.03%
2019/05/23	21	39.07	0	0.00	39.95	21	3,172	0.66%
2019/05/20	2	38.80	0	0.00	38.80	2	3,191	0.06%
2019/05/17	2	38.78	0	0.00	38.75	2	3,189	0.06%
2019/05/15	5	40.09	0	0.00	40.05	5	3,164	0.16%
2019/05/14	0	0.00	1	39.00	39.05	-1	3,231	-0.03%
2019/05/13	7	39.22	0	0.00	39.30	7	3,278	0.21%
2019/05/10	14	40.34	1	40.75	40.20	13	3,308	0.39%
2019/05/09	7	41.02	0	0.00	40.75	7	3,420	0.20%
2019/05/08	12	42.39	1	42.50	42.15	11	3,415	0.32%
2019/05/07	12	43.17	0	0.00	42.95	12	3,407	0.35%
2019/05/06	4	43.08	0	0.00	43.00	4	3,382	0.12%
2019/05/02	4	44.15	5	44.36	44.55	-1	3,335	-0.03%
2019/04/30	10	47.60	0	0.00	47.90	10	3,227	0.31%
2019/04/23	3	49.07	0	0.00	48.85	3	3,266	0.09%
2019/04/22	0	0.00	6	50.00	49.70	-6	3,240	-0.19%
2019/04/18	0	0.00	2	49.00	48.90	-2	3,129	-0.06%
2019/04/12	0	0.00	2	48.25	48.05	-2	3,106	-0.06%
2019/04/11	1	49.30	1	48.55	48.55	0	3,092	0.00%
2019/04/10	0	0.00	5	49.75	49.60	-5	3,052	-0.16%
2019/04/09	0	0.00	1	49.75	49.70	-1	3,014	-0.03%
2019/04/08	0	0.00	5	49.13	49.20	-5	2,977	-0.17%
2019/04/03	0	0.00	1	49.10	48.90	-1	2,951	-0.03%
2019/04/02	5	49.15	0	0.00	49.10	5	2,909	0.17%
2019/04/01	0	0.00	4	48.96	48.50	-4	2,871	-0.14%
2019/03/29	5	48.37	10	48.65	48.60	-5	2,832	-0.18%
2019/03/28	9	49.43	4	49.40	48.60	5	2,799	0.18%
2019/03/27	3	47.92	4	48.20	48.50	-1	2,639	-0.04%
2019/03/26	21	47.77	22	47.98	47.50	-1	2,626	-0.04%
2019/03/25	5	46.30	0	0.00	46.10	5	2,540	0.20%
2019/03/21	1	47.15	15	47.21	47.20	-14	2,525	-0.55%
2019/03/20	13	47.03	5	46.79	47.20	8	2,527	0.32%
2019/03/18	11	45.79	10	45.75	45.90	1	2,524	0.04%
2019/03/14	5	46.31	0	0.00	46.50	5	2,588	0.19%
2019/03/13	10	45.35	0	0.00	45.40	10	2,565	0.39%
2019/03/12	2	46.13	1	46.20	46.00	1	2,561	0.04%
2019/03/08	1	45.70	1	45.75	45.60	0	2,622	0.00%
2019/03/07	1	46.15	1	45.75	45.80	0	2,648	0.00%
2019/03/05	1	45.80	0	0.00	46.10	1	2,699	0.04%
2019/03/04	0	0.00	5	46.30	46.55	-5	2,707	-0.18%
2019/02/25	2	46.95	0	0.00	46.85	2	2,635	0.08%
2019/02/22	1	46.70	1	46.60	47.50	0	2,600	0.00%
2019/02/21	0	0.00	8	46.41	46.80	-8	2,562	-0.31%
2019/02/20	6	45.37	1.6	45.51	45.35	4.4	2,492	0.18%
2019/02/19	0	0.00	3	45.98	45.30	-3	2,469	-0.12%
2019/02/18	11	45.40	6	45.60	45.35	5	2,453	0.20%
2019/02/15	1	46.25	5	45.70	45.80	-4	2,454	-0.16%
2019/02/14	0	0.00	2	47.10	46.80	-2	2,468	-0.08%
2019/02/13	0	0.00	12	46.21	46.90	-12	2,460	-0.49%
2019/02/12	12	45.63	5	45.87	45.30	7	2,364	0.30%
2019/02/11	2	45.70	10	45.99	45.70	-8	2,291	-0.35%
2019/01/30	22	44.65	10	45.35	45.50	12	2,228	0.54%
2019/01/29	1	42.80	4	43.08	43.80	-3	2,086	-0.14%
2019/01/25	0	0.00	1	42.60	42.75	-1	2,051	-0.05%
2019/01/24	1	42.60	0	0.00	42.70	1	2,083	0.05%
2019/01/16	1	40.70	0	0.00	40.70	1	2,002	0.05%
2019/01/14	0	0.00	1	39.65	39.35	-1	1,994	-0.05%
2019/01/10	1	39.40	0	0.00	39.50	1	2,009	0.05%
2019/01/08	0	0.00	1	39.40	39.30	-1	1,984	-0.05%
2019/01/03	1	38.65	0	0.00	38.45	1	2,012	0.05%
2018/12/28	2	38.40	2	38.30	38.05	0	2,066	0.00%
2018/12/27	3	38.45	0	0.00	38.30	3	2,113	0.14%
2018/12/26	5	38.60	0	0.00	38.30	5	2,120	0.24%
2018/12/25	6	38.20	2	38.30	38.30	4	2,132	0.19%
2018/12/24	3	38.60	0	0.00	38.70	3	2,151	0.14%
2018/12/20	0	0.00	2	37.78	37.60	-2	2,240	-0.09%
2018/12/19	5	38.50	0	0.00	38.30	5	2,253	0.22%
2018/12/18	1	39.30	3	39.37	39.30	-2	2,254	-0.09%
2018/12/17	3	40.08	6	40.35	40.15	-3	2,288	-0.13%
2018/12/14	8	40.74	0	0.00	40.65	8	2,319	0.34%
2018/12/13	7	41.15	0	0.00	41.10	7	2,323	0.30%
2018/12/11	3	40.18	0	0.00	40.20	3	2,521	0.12%
2018/12/10	4	41.30	0	0.00	41.25	4	2,549	0.16%
2018/12/07	0	0.00	7	42.75	43.10	-7	2,552	-0.27%
2018/12/06	2	40.13	4	40.60	40.90	-2	2,542	-0.08%
2018/12/05	2	40.15	2	40.20	40.15	0	2,631	0.00%
2018/12/04	1	41.35	4	41.78	41.20	-3	2,664	-0.11%
2018/11/29	1	39.95	3	40.17	40.20	-2	2,794	-0.07%
2018/11/28	0	0.00	2	39.30	39.60	-2	2,934	-0.07%
2018/11/27	9	39.71	16	39.59	39.50	-7	2,960	-0.24%
2018/11/26	5	40.30	0	0.00	40.10	5	3,053	0.16%
2018/11/23	1	40.15	1	40.50	40.25	0	3,339	0.00%
2018/11/22	4	40.60	4	40.98	40.15	0	3,554	0.00%
2018/11/20	4	40.65	2	41.10	40.25	2	3,861	0.05%
2018/11/19	16	41.12	2	41.35	41.05	14	3,885	0.36%
2018/11/16	3	40.90	3	41.25	41.00	0	3,916	0.00%
2018/11/12	2	41.10	0	0.00	41.00	2	4,013	0.05%
2018/11/09	3	43.05	3	43.95	42.80	0	4,011	0.00%
2018/11/07	1	42.65	1	42.40	42.50	0	4,065	0.00%
2018/11/06	5	42.24	1	42.70	42.65	4	4,101	0.10%
2018/11/02	0	0.00	1	44.15	44.00	-1	4,180	-0.02%
2018/11/01	1	42.10	6	43.29	43.00	-5	4,212	-0.12%
2018/10/31	1	42.80	0	0.00	42.50	1	4,270	0.02%
2018/10/25	1	45.10	0.4	44.40	44.40	0.6	4,589	0.01%
2018/10/23	1	48.30	0	0.00	47.30	1	4,717	0.02%
2018/10/22	0	0.00	1	48.10	49.50	-1	4,816	-0.02%
2018/10/17	5	47.33	1	47.20	47.05	4	5,040	0.08%
2018/10/16	0	0.00	4	47.64	47.60	-4	5,036	-0.08%
2018/10/15	0	0.00	1.2	47.41	47.50	-1.2	5,038	-0.02%
2018/10/11	3	46.10	4	46.50	46.40	-1	5,007	-0.02%
2018/10/09	0	0.00	8	49.58	50.20	-8	4,960	-0.16%
2018/10/08	0.2	49.10	0	0.00	49.10	0.2	4,942	0.00%
2018/10/05	2	50.80	0	0.00	50.50	2	4,929	0.04%
2018/10/04	2	52.90	6	52.62	53.00	-4	4,928	-0.08%
2018/10/01	7	54.17	1	54.00	53.80	6	4,955	0.12%
2018/09/28	0	0.00	0	53.60	53.80	0	4,890	0.00%
2018/09/27	6	53.22	3	52.83	52.60	3	4,873	0.06%
2018/09/26	8	53.15	2	54.50	52.60	6	4,858	0.12%
2018/09/25	5	53.36	0	0.00	53.40	5	4,824	0.10%
2018/09/21	2	54.65	4	54.60	54.00	-2	4,770	-0.04%
2018/09/20	0	0.00	3	57.50	56.50	-3	4,728	-0.06%
2018/09/19	4	56.00	12	56.08	56.50	-8	4,701	-0.17%
2018/09/18	16	56.48	21	55.86	55.30	-5	4,714	-0.11%
2018/09/17	2	56.20	10.3	55.73	56.30	-8.3	4,603	-0.18%
2018/09/14	4	53.23	1	52.70	52.90	3	4,489	0.07%
2018/09/13	6	54.27	2	55.20	54.00	4	4,422	0.09%
2018/09/12	10	55.31	3	55.47	55.50	7	4,369	0.16%
2018/09/11	7	54.51	15	54.18	54.40	-8	4,296	-0.19%
2018/09/10	7	52.79	1	50.70	52.40	6	4,197	0.14%
2018/09/06	5	54.76	0	0.00	53.50	5	4,068	0.12%
2018/09/05	11	56.18	2	55.90	56.50	9	3,991	0.23%
2018/09/04	4	57.43	16	57.85	58.20	-12	3,923	-0.31%
2018/09/03	5	54.30	4	55.13	54.30	1	3,764	0.03%
2018/08/31	5	57.00	6	57.08	57.70	-1	3,706	-0.03%
2018/08/30	5	57.06	6.3	57.25	57.80	-1.3	3,653	-0.04%
2018/08/29	16	54.78	11	54.85	55.10	5	3,366	0.15%
2018/08/28	56	53.65	58	53.42	55.00	-2	3,174	-0.06%
2018/08/27	2	49.28	3.1	49.64	50.00	-1.1	2,879	-0.04%
2018/08/24	0	0.00	1	49.00	49.15	-1	2,860	-0.03%
2018/08/23	0	0.00	1	50.50	50.30	-1	2,884	-0.03%
2018/08/21	1	48.95	0	0.00	49.60	1	2,794	0.04%
2018/08/20	1	49.30	1	47.80	48.00	0	2,757	0.00%
2018/08/17	0	0.00	4	50.50	49.30	-4	2,730	-0.15%
2018/08/16	2	49.70	25	50.14	49.85	-23	2,707	-0.85%
2018/08/15	1	50.30	40	50.68	50.80	-39	2,674	-1.46%
2018/08/13	1	48.90	1	48.90	49.00	0	2,581	0.00%
2018/08/09	1	51.20	3	50.90	50.90	-2	2,488	-0.08%
2018/08/08	0	0.00	5	50.50	50.60	-5	2,439	-0.20%
2018/08/07	6	49.57	5	49.75	51.00	1	2,374	0.04%
2018/08/06	5.3	48.98	13	49.22	48.70	-7.8	2,275	-0.34%
2018/08/03	19	50.29	15.4	50.47	50.50	3.6	2,205	0.16%
2018/08/02	76	49.94	19	50.01	50.00	57	2,130	2.68%
2018/08/01	2	48.40	0	0.00	48.80	2	1,961	0.10%
2018/07/31	2	47.10	5	47.22	47.60	-3	1,887	-0.16%
2018/07/30	0	0.00	4	47.28	46.50	-4	1,804	-0.22%
2018/07/27	16	46.31	21	46.70	47.00	-5	1,751	-0.29%
2018/07/26	0	0.00	1	44.65	45.15	-1	1,650	-0.06%
2018/07/25	7	43.19	5	43.44	43.00	2	1,522	0.13%
2018/07/20	0	0.00	4	40.70	40.55	-4	1,489	-0.27%
2018/07/17	0	0.00	2	41.50	40.50	-2	1,513	-0.13%
2018/07/16	4	40.84	2	40.70	41.00	2	1,529	0.13%
2018/07/13	2	40.13	2	41.18	41.00	0	1,570	0.00%
2018/07/12	3	39.17	3	40.20	40.20	0	1,593	0.00%
2018/07/10	2	42.33	1	41.90	42.00	1	1,528	0.07%
2018/07/06	0	0.00	1	41.05	41.10	-1	1,597	-0.06%
2018/07/03	0	0.00	3	41.60	41.75	-3	1,623	-0.18%
2018/06/27	6	42.17	6	42.41	42.65	0	1,575	0.00%
2018/06/26	0	0.00	8	40.80	41.30	-8	1,532	-0.52%
2018/06/25	6	41.75	0	0.00	41.55	6	1,520	0.39%
2018/06/15	4	43.05	4	42.88	42.55	0	1,557	0.00%
2018/06/13	0	0.00	5	43.50	42.55	-5	1,572	-0.32%
2018/06/11	1	43.55	0	0.00	43.05	1	1,625	0.06%
2018/06/08	0	0.00	2	42.88	43.00	-2	1,649	-0.12%
2018/06/07	9	42.94	6	42.93	42.80	3	1,721	0.17%
2018/06/05	0	0.00	1	41.60	41.60	-1	1,734	-0.06%
2018/06/01	1	41.00	1	40.90	41.15	0	1,959	0.00%
2018/05/31	10	41.53	2	41.70	41.40	8	1,987	0.40%
2018/05/25	1	39.65	0	0.00	39.70	1	2,199	0.05%
2018/05/24	2	39.45	2	39.45	39.65	0	2,387	0.00%
2018/05/17	3	39.70	3	39.30	39.20	0	2,749	0.00%
2018/05/08	0	0.00	4	38.10	38.05	-4	3,966	-0.10%
2018/05/04	1	38.60	0	0.00	38.65	1	4,007	0.02%
2018/05/03	2	39.30	0	0.00	38.70	2	3,994	0.05%
2018/05/02	3	39.75	20	39.08	39.10	-17	3,995	-0.43%
2018/04/27	4	39.55	10	39.65	39.60	-6	3,984	-0.15%
2018/04/26	7	43.51	2	42.90	41.35	5	3,953	0.13%
2018/04/23	2	43.70	2	43.30	43.30	0	3,971	0.00%
2018/04/20	5	44.93	0	0.00	44.60	5	3,955	0.13%
2018/04/19	0	0.00	1	46.50	45.80	-1	3,932	-0.03%
2018/04/13	5	44.96	0	0.00	44.60	5	3,838	0.13%
2018/04/12	0	0.00	2	44.80	45.40	-2	3,798	-0.05%
2018/04/11	16	44.17	0	0.00	44.00	16	3,730	0.43%
2018/04/10	5	43.20	1	43.45	43.45	4	3,716	0.11%
2018/04/03	1	43.30	0	0.00	44.05	1	3,720	0.03%
2018/04/02	0	0.00	5	43.95	43.75	-5	3,710	-0.13%
2018/03/31	1	43.30	3	43.13	43.20	-2	3,698	-0.05%
2018/03/29	0	43.30	20	43.50	43.30	-20	3,693	-0.54%
2018/03/28	0	43.65	3	43.40	43.70	-3	3,686	-0.08%
2018/03/27	5	43.72	157	43.54	43.65	-152	3,675	-4.14%	大賣/鉅額交易
2018/03/20	0	0.00	2	44.45	44.35	-2	3,575	-0.06%
2018/03/16	0	0.00	1	44.50	45.75	-1	3,554	-0.03%
2018/03/14	0	0.00	6	45.20	45.05	-6	3,476	-0.17%
2018/03/13	0	0.00	1	45.00	44.80	-1	3,440	-0.03%
2018/03/12	0	0.00	1	43.60	43.55	-1	3,354	-0.03%
2018/03/09	0	0.00	0.2	43.40	43.40	-0.2	3,324	-0.01%
2018/03/08	2	45.00	2	46.50	44.50	0	3,254	0.00%
2018/03/07	2	45.60	33.2	45.57	45.95	-31.2	3,155	-0.99%
2018/03/06	2	44.25	114	43.84	43.90	-112	3,008	-3.72%	大賣/鉅額交易
2018/03/05	0	0.00	1	43.25	43.50	-1	2,986	-0.03%
2018/03/02	4	42.96	0	0.00	42.85	4	2,944	0.14%
2018/03/01	2	44.43	0	0.00	44.20	2	2,883	0.07%
2018/02/27	2	45.30	5	44.88	44.85	-3	2,831	-0.11%
2018/02/26	5	43.72	145	44.88	45.00	-140	2,694	-5.20%	大賣/鉅額交易
2018/02/23	0	0.00	4	42.65	42.55	-4	2,495	-0.16%
2018/02/22	10	43.00	0	0.00	42.20	10	2,445	0.41%
2018/02/21	0	0.00	4	42.20	41.95	-4	2,388	-0.17%
2018/02/12	3	41.62	2	41.88	41.30	1	2,330	0.04%
2018/02/09	5	41.21	1	42.20	42.20	4	2,255	0.18%
2018/02/08	1	42.20	3	41.92	42.35	-2	2,122	-0.09%
2018/02/07	3	42.48	2	42.03	41.35	1	2,024	0.05%
2018/02/06	4	41.85	2	42.70	40.50	2	1,883	0.11%
2018/02/05	4	42.64	15	42.68	43.70	-11	1,626	-0.68%
2018/02/02	1	41.25	10	40.43	41.90	-9	1,332	-0.68%
2018/02/01	161	38.77	6	38.87	38.90	155	1,128	13.73%	大買/鉅額交易
2018/01/31	137	38.60	14	38.82	38.30	123	1,051	11.70%	大買/鉅額交易
2018/01/29	2	36.50	2	36.70	36.70	0	834	0.00%
2018/01/26	1	36.10	0	0.00	36.20	1	798	0.13%
2018/01/25	1	36.05	0	0.00	36.10	1	803	0.12%
2018/01/22	0	0.00	15	35.70	35.70	-15	820	-1.83%
2018/01/19	1	36.20	0	0.00	36.00	1	825	0.12%
2018/01/18	5	35.60	5	35.45	35.45	0	776	0.00%