中光電 (5371)-凱基-高雄券商分點個股進出

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
114.0
漲跌
▲0.5
漲幅
+0.44%
成交量
40,703張
產業
上櫃光電類股
505人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/05/23	32.2	115.04	29	116.12	114.00	3.2	10,456	0.03%
2024/05/22	15.2	108.68	25.3	109.38	113.50	-10.1	9,789	-0.10%
2024/05/21	88	102.26	86	102.41	103.50	2	9,185	0.02%
2024/05/20	8.1	100.77	2	101.01	99.30	6.1	8,769	0.07%
2024/05/17	1	103.00	3	103.33	103.00	-2	8,570	-0.02%
2024/05/16	0	0.00	51	102.49	102.50	-51	8,420	-0.61%
2024/05/15	12.1	102.94	62	102.97	101.00	-49.9	8,279	-0.60%
2024/05/14	14	99.04	9	100.37	101.00	5	7,972	0.06%
2024/05/13	6	97.55	5	97.16	97.00	1	7,690	0.01%
2024/05/10	2	96.15	4	97.54	96.80	-2	7,616	-0.03%
2024/05/09	7	96.49	5	97.74	95.90	2	7,520	0.03%
2024/05/08	6	95.48	6	96.10	96.60	0	7,407	0.00%
2024/05/07	14	93.14	11	93.51	96.10	3	7,303	0.04%
2024/05/06	7	93.64	7	94.73	94.50	0	7,134	0.00%
2024/05/03	7	95.84	6	94.68	93.90	1	7,048	0.01%
2024/05/02	19	95.95	3	96.00	94.20	16	6,895	0.23%
2024/04/30	22	100.09	15	101.77	103.00	7	6,556	0.11%
2024/04/29	46.2	97.83	44	96.13	98.00	2.2	6,115	0.04%
2024/04/26	1.8	94.51	33	93.51	95.50	-31.2	5,957	-0.52%
2024/04/25	33	92.35	3	93.63	92.10	30	5,774	0.52%
2024/04/24	3	94.63	16	93.47	94.70	-13	5,674	-0.23%
2024/04/23	2	89.75	1	89.80	90.50	1	5,491	0.02%
2024/04/22	5	90.28	1	89.20	87.30	4	5,377	0.07%
2024/04/19	8	95.45	4	96.58	95.70	4	5,192	0.08%
2024/04/18	14.1	99.96	3	100.50	100.50	11.1	4,915	0.22%
2024/04/17	8	98.49	24	99.99	98.00	-16	4,737	-0.34%
2024/04/16	9	106.42	9	103.92	96.80	0	4,392	0.00%
2024/04/15	18	104.03	25	103.16	107.50	-7	3,770	-0.19%
2024/04/12	6	98.20	18.1	99.70	98.10	-12.1	3,413	-0.35%
2024/04/11	4	100.78	8.7	101.12	98.20	-4.7	3,313	-0.14%
2024/04/10	62	100.47	11.1	99.34	99.70	50.9	3,074	1.66%
2024/04/09	24	92.48	2	91.70	92.60	22	2,603	0.84%
2024/04/08	3.1	93.26	4	93.35	93.50	-0.9	2,450	-0.04%
2024/04/03	128	91.69	14	88.97	92.30	114	2,261	5.04%	大買/鉅額交易
2024/04/02	83	87.13	35	87.40	87.80	48	2,029	2.37%
2024/04/01	18	85.93	45	84.19	86.70	-27	1,818	-1.48%
2024/03/29	104	81.93	46	81.41	80.40	58	1,573	3.69%	大買/
2024/03/28	5	76.42	5	77.37	78.20	0	1,401	0.00%
2024/03/27	5	77.76	1	76.50	76.40	4	1,310	0.31%
2024/03/26	5	75.30	7	76.30	74.90	-2	1,231	-0.16%
2024/03/25	0	0.00	1	75.20	74.40	-1	1,167	-0.09%
2024/03/21	0	0.00	2	74.80	73.80	-2	1,218	-0.16%
2024/03/20	1	75.70	10	74.04	73.70	-9	1,205	-0.75%
2024/03/19	0	0.00	1	73.20	72.90	-1	1,161	-0.09%
2024/03/11	0	69.60	0	0.00	69.90	0	1,106	0.00%
2024/03/08	2	69.85	2	70.00	69.60	0	1,108	0.00%
2024/03/07	0	71.60	0	0.00	69.80	0	1,098	0.00%
2024/03/05	4	71.00	0	0.00	71.00	4	1,116	0.36%
2024/02/29	0	71.70	0	0.00	71.00	0	1,094	0.00%
2024/02/26	0	71.80	0	0.00	71.80	0	1,094	0.00%
2024/02/23	2	71.80	0	0.00	71.80	2	1,099	0.18%
2024/02/22	0	72.20	0	0.00	72.50	0	1,113	0.00%
2024/02/21	3	72.53	0	0.00	72.30	3	1,133	0.26%
2024/02/20	0	0.00	4	72.30	72.20	-4	1,141	-0.35%
2024/02/02	0	0.00	2	72.40	72.50	-2	1,159	-0.17%
2024/01/31	2	71.30	0	0.00	71.00	2	1,167	0.17%
2024/01/30	1	71.80	0	0.00	71.60	1	1,171	0.09%
2024/01/29	0	0.00	2	73.40	72.60	-2	1,202	-0.17%
2024/01/24	0	0.00	0	73.20	72.70	0	1,257	0.00%
2024/01/23	1	71.80	0.1	72.00	71.60	0.9	1,275	0.07%
2024/01/22	2	71.90	0	72.80	71.80	2	1,280	0.16%
2024/01/15	0	0.00	3	73.20	73.80	-3	1,295	-0.23%
2024/01/10	0	72.10	0	0.00	71.90	0	1,315	0.00%
2024/01/09	1	72.50	0	0.00	72.50	1	1,321	0.08%
2024/01/08	0	0.00	1	73.40	73.00	-1	1,343	-0.07%
2024/01/05	0	0.00	1	73.20	73.40	-1	1,339	-0.07%
2024/01/03	4	72.00	0	0.00	71.40	4	1,331	0.30%
2023/12/29	2	71.40	4	71.43	71.50	-2	1,340	-0.15%
2023/12/22	2	70.80	0	0.00	70.80	2	1,338	0.15%
2023/12/21	4	70.30	0	0.00	70.70	4	1,336	0.30%
2023/12/19	4	68.60	4	68.50	68.60	0	1,311	0.00%
2023/12/15	1	73.90	0	0.00	72.50	1	1,305	0.08%
2023/12/14	3	72.90	5	73.20	73.70	-2	1,379	-0.14%
2023/12/07	2	71.40	0	0.00	71.80	2	2,086	0.10%
2023/12/01	3	72.90	0	0.00	72.90	3	2,423	0.12%
2023/11/30	1	73.00	0	0.00	71.50	1	2,490	0.04%
2023/11/24	0	0.00	0.1	73.50	72.90	-0.1	2,802	0.00%
2023/11/22	0	72.50	0	0.00	72.40	0	2,991	0.00%
2023/11/10	1	71.20	0	0.00	71.00	1	3,540	0.03%
2023/11/07	2	71.60	0	0.00	71.70	2	3,642	0.05%
2023/11/06	0.1	71.60	2	70.80	70.90	-1.9	3,717	-0.05%
2023/11/03	0	0.00	5	72.60	72.30	-5	3,775	-0.13%
2023/11/02	1	72.70	0	0.00	72.50	1	3,850	0.03%
2023/10/31	1	73.30	0	0.00	73.00	1	4,254	0.02%
2023/10/17	1	74.90	1	73.90	73.50	0	4,658	0.00%
2023/10/16	0	74.60	0	0.00	74.60	0	4,685	0.00%
2023/10/13	0	0.00	1	77.30	76.40	-1	4,739	-0.02%
2023/10/12	1	76.80	1	76.70	77.10	0	4,764	0.00%
2023/10/11	9	78.24	5	77.10	77.00	4	4,786	0.08%
2023/10/06	0.1	78.54	1	78.80	78.00	-0.9	4,903	-0.02%
2023/10/05	2	79.00	1	78.90	79.10	1	5,048	0.02%
2023/10/03	1	79.00	1	78.40	78.10	0	5,089	0.00%
2023/10/02	1	78.30	0	0.00	78.40	1	5,091	0.02%
2023/09/28	0.2	77.00	0	0.00	76.80	0.2	5,109	0.00%
2023/09/27	1	78.30	0	0.00	77.70	1	5,098	0.02%
2023/09/26	0.2	78.65	0	0.00	78.20	0.2	5,091	0.00%
2023/09/22	1	78.70	0	0.00	79.40	1	5,069	0.02%
2023/09/21	2.3	79.97	3	81.00	79.70	-0.7	5,054	-0.01%
2023/09/20	2.3	81.44	1	81.70	81.30	1.3	5,044	0.03%
2023/09/19	0	0.00	5.2	83.46	83.30	-5.2	5,024	-0.10%
2023/09/18	8	83.11	13	83.22	84.20	-5	4,951	-0.10%
2023/09/15	17.2	80.10	12	80.08	80.30	5.2	4,802	0.11%
2023/09/14	13	83.71	2	84.20	83.40	11	4,636	0.24%
2023/09/13	2	83.65	3.5	83.37	84.20	-1.5	4,574	-0.03%
2023/09/12	1	81.40	2	82.85	83.10	-1	4,376	-0.02%
2023/09/11	4	81.18	2	81.20	80.50	2	4,310	0.05%
2023/09/08	2	83.80	1	83.40	83.60	1	4,249	0.02%
2023/09/07	10	83.39	15	82.97	82.70	-5	4,186	-0.12%
2023/09/06	6	82.30	7	82.06	82.30	-1	4,134	-0.02%
2023/09/05	0	0.00	2	80.55	80.60	-2	4,061	-0.05%
2023/09/04	1	79.30	0	0.00	79.20	1	4,009	0.02%
2023/09/01	0	79.20	0	0.00	79.20	0	3,973	0.00%
2023/08/31	0	0.00	4	78.85	79.00	-4	3,974	-0.10%
2023/08/30	12	80.65	1	78.70	78.70	11	3,947	0.28%
2023/08/29	2	78.75	4	78.50	79.50	-2	3,747	-0.05%
2023/08/28	0	0.00	2	76.50	77.10	-2	3,621	-0.06%
2023/08/25	3	76.70	0	0.00	76.80	3	3,589	0.08%
2023/08/24	2	77.70	5.4	77.42	76.90	-3.4	3,563	-0.10%
2023/08/23	6.4	77.95	14	77.94	78.40	-7.6	3,451	-0.22%
2023/08/22	0	0.00	14	75.35	75.00	-14	3,289	-0.43%
2023/08/18	2	76.00	0	0.00	75.80	2	3,293	0.06%
2023/08/17	1	76.20	0	0.00	76.90	1	3,283	0.03%
2023/08/14	0	0.00	0	74.20	74.30	0	3,235	0.00%
2023/08/11	2	75.70	2	76.70	75.00	0	3,223	0.00%
2023/08/10	11	74.67	7	74.43	76.10	4	3,188	0.13%
2023/08/09	5	76.80	0	0.00	77.00	5	3,130	0.16%
2023/08/08	0	0.00	1	76.70	76.40	-1	3,068	-0.03%
2023/08/07	15	75.39	0	0.00	76.10	15	3,004	0.50%
2023/08/04	3	77.63	16	77.13	79.10	-13	2,844	-0.46%
2023/08/02	10	75.00	17.5	75.06	74.50	-7.5	2,665	-0.28%
2023/08/01	11	74.96	7	73.79	75.40	4	2,543	0.16%
2023/07/31	0	71.00	0	0.00	70.60	0	2,388	0.00%
2023/07/24	1.1	71.15	0	0.00	70.70	1.1	2,619	0.04%
2023/07/21	0.1	71.20	0	0.00	71.90	0.1	2,690	0.00%
2023/07/20	1.1	71.72	0	0.00	71.80	1.1	2,762	0.04%
2023/07/18	9.2	73.60	2	73.70	73.50	7.2	2,910	0.25%
2023/07/17	0	0.00	1	72.50	72.00	-1	2,923	-0.03%
2023/07/14	1	73.00	0	0.00	71.50	1	2,985	0.03%
2023/07/13	27	73.67	16	74.86	72.00	11	3,164	0.35%
2023/07/12	2	75.10	3	75.27	75.70	-1	3,491	-0.03%
2023/07/11	0	0.00	9	74.26	74.00	-9	3,512	-0.26%
2023/07/10	1	72.80	0	0.00	73.30	1	3,569	0.03%
2023/07/07	5	72.88	0	0.00	74.00	5	3,591	0.14%
2023/07/06	0	0.00	8	74.29	74.40	-8	3,576	-0.22%
2023/07/05	1	73.80	0	0.00	74.50	1	3,547	0.03%
2023/07/03	1	73.60	0	0.00	73.60	1	3,510	0.03%
2023/06/30	0	0.00	4	73.60	73.20	-4	3,521	-0.11%
2023/06/29	1	72.80	1	73.00	72.80	0	3,530	0.00%
2023/06/28	0	0.00	17	73.75	73.30	-17	3,535	-0.48%
2023/06/27	1	73.10	0	0.00	72.20	1	3,528	0.03%
2023/06/26	1	71.30	0	0.00	72.00	1	3,506	0.03%
2023/06/20	1	71.20	0	0.00	71.00	1	3,525	0.03%
2023/06/16	1	72.10	1	71.80	71.40	0	3,592	0.00%
2023/06/15	1	71.70	1	71.60	72.10	0	3,584	0.00%
2023/06/14	7.1	71.68	2	71.50	71.40	5.1	3,577	0.14%
2023/06/12	8	72.10	3	72.30	72.00	5	3,651	0.14%
2023/06/09	10	73.29	0	0.00	73.50	10	3,653	0.27%
2023/06/08	1	74.90	0	0.00	74.30	1	3,656	0.03%
2023/06/07	1	75.90	1	75.80	75.80	0	3,661	0.00%
2023/06/06	1	76.30	0	0.00	75.70	1	3,674	0.03%
2023/06/05	1	75.90	6	76.23	76.70	-5	3,661	-0.14%
2023/06/01	1	75.50	0	0.00	75.50	1	3,675	0.03%
2023/05/29	1	75.80	6	76.27	76.40	-5	3,654	-0.14%
2023/05/26	0	0.00	1	75.10	74.50	-1	3,691	-0.03%
2023/05/25	2	75.00	0	75.00	74.90	2	3,744	0.05%
2023/05/24	4	76.00	1	75.70	75.70	3	3,782	0.08%
2023/05/23	4	75.15	3	75.73	76.40	1	3,821	0.03%
2023/05/19	3	75.00	1	75.00	73.50	2	3,839	0.05%
2023/05/18	2	74.10	7	74.24	74.50	-5	3,883	-0.13%
2023/05/17	1	73.40	1	73.30	73.00	0	3,888	0.00%
2023/05/15	5	72.68	5	73.30	73.50	0	3,911	0.00%
2023/05/12	6	73.75	75	72.22	73.50	-69	3,922	-1.76%
2023/05/11	0	73.20	0	0.00	72.90	0	3,908	0.00%
2023/05/10	0	0.00	1	71.90	73.90	-1	3,922	-0.03%
2023/05/09	1.1	73.39	0	0.00	72.50	1.1	3,903	0.03%
2023/05/08	4	77.25	4	76.45	76.30	0	3,844	0.00%
2023/05/05	5	76.12	24	75.70	75.80	-19	3,849	-0.49%
2023/05/04	22	75.32	23	76.13	74.60	-1	3,880	-0.03%
2023/05/03	3	75.97	2	75.80	75.40	1	3,858	0.03%
2023/05/02	34	76.86	15	76.71	76.20	19	3,855	0.49%
2023/04/28	2	74.20	3	74.67	74.80	-1	3,787	-0.03%
2023/04/27	3	74.07	1	73.70	73.50	2	3,731	0.05%
2023/04/26	3	74.57	1	75.40	74.30	2	3,670	0.05%
2023/04/25	0.2	75.27	12	74.74	73.50	-11.9	3,603	-0.33%
2023/04/24	11	77.52	2	76.85	77.60	9	3,553	0.25%
2023/04/21	0	0.00	8	75.30	74.80	-8	3,492	-0.23%
2023/04/20	12.5	78.50	10	78.33	76.80	2.5	3,444	0.07%
2023/04/19	9.3	81.15	7	79.94	80.10	2.3	3,371	0.07%
2023/04/18	81.4	81.41	48	82.76	81.10	33.4	3,300	1.01%
2023/04/17	74	83.24	31.6	83.47	83.20	42.4	3,134	1.35%
2023/04/14	18	75.03	8	75.78	78.20	10	2,689	0.37%
2023/04/13	21	70.88	17.1	71.14	71.10	3.9	2,527	0.16%
2023/04/12	2	69.10	0	0.00	69.60	2	2,453	0.08%
2023/04/06	1	68.30	0	0.00	68.50	1	2,680	0.04%
2023/03/30	0	0.00	2	68.80	68.70	-2	2,766	-0.07%
2023/03/29	1	67.70	4	68.23	68.20	-3	2,748	-0.11%
2023/03/28	3	66.90	0	0.00	67.20	3	2,746	0.11%
2023/03/27	0	0.00	1	68.20	68.20	-1	2,728	-0.04%
2023/03/24	0	0.00	5	68.00	67.80	-5	2,727	-0.18%
2023/03/23	0	0.00	2	68.20	68.10	-2	2,713	-0.07%
2023/03/22	11	68.01	4.2	68.22	67.70	6.8	2,697	0.25%
2023/03/21	5	67.20	3	67.50	67.40	2	2,636	0.08%
2023/03/17	0	0.00	5	64.50	64.60	-5	2,596	-0.19%
2023/03/16	4	64.83	0	0.00	64.10	4	2,586	0.15%
2023/03/15	7	66.54	2	67.80	66.30	5	2,561	0.20%
2023/03/14	0	0.00	4	65.00	65.60	-4	2,520	-0.16%
2023/03/13	1	65.00	0	0.00	64.70	1	2,518	0.04%
2023/03/10	1	64.50	1	64.10	64.50	0	2,513	0.00%
2023/03/09	2	65.90	0	0.00	65.80	2	2,530	0.08%
2023/03/07	1	66.20	2	65.90	66.00	-1	2,576	-0.04%
2023/03/06	1	65.70	0	0.00	65.60	1	2,577	0.04%
2023/03/03	0	0.00	3	64.80	64.70	-3	2,597	-0.12%
2023/03/01	4	64.45	2	64.70	64.40	2	2,749	0.07%
2023/02/24	0	0.00	1	64.60	64.60	-1	2,764	-0.04%
2023/02/23	1	64.40	1	63.90	63.90	0	2,776	0.00%
2023/02/22	1	64.50	1	65.30	65.30	0	2,855	0.00%
2023/02/21	1	64.80	8	64.64	64.90	-7	2,833	-0.25%
2023/02/20	4	62.30	3	62.90	63.10	1	2,766	0.04%
2023/02/17	0	0.00	5	62.88	63.00	-5	2,746	-0.18%
2023/02/16	1	62.40	3	61.80	62.40	-2	2,719	-0.07%
2023/02/13	0	0.00	2	60.25	60.20	-2	2,692	-0.07%
2023/02/10	1	59.70	0	0.00	59.20	1	2,707	0.04%
2023/02/09	4	60.70	9	60.47	60.00	-5	2,765	-0.18%
2023/02/08	1	60.70	5	60.60	60.60	-4	2,797	-0.14%
2023/02/06	0	0.00	3	60.27	60.40	-3	2,959	-0.10%
2023/02/03	5	61.50	12	61.06	60.50	-7	2,978	-0.23%
2023/02/02	7	61.10	5	60.88	61.50	2	2,929	0.07%
2023/02/01	1	58.70	1	58.70	58.80	0	2,827	0.00%
2023/01/31	0	0.00	1	58.40	58.70	-1	2,810	-0.04%
2023/01/30	2	57.40	10	57.20	57.50	-8	2,780	-0.29%
2023/01/17	0	0.00	1	56.10	56.30	-1	2,783	-0.04%
2023/01/13	10	56.10	0	0.00	56.00	10	2,791	0.36%
2023/01/12	1	56.80	1	57.30	56.70	0	2,790	0.00%
2023/01/11	0	0.00	5	58.30	58.70	-5	2,752	-0.18%
2023/01/10	1	57.50	1	57.80	57.50	0	2,684	0.00%
2023/01/09	3	58.50	0	0.00	58.10	3	2,682	0.11%
2023/01/05	3	58.03	3	57.97	58.00	0	2,665	0.00%
2023/01/04	0	0.00	6	57.28	57.40	-6	2,636	-0.23%
2023/01/03	1	56.80	0	0.00	57.00	1	2,633	0.04%
2022/12/30	9	57.44	1	57.70	56.90	8	2,621	0.31%
2022/12/29	2	57.25	1	56.70	56.90	1	2,588	0.04%
2022/12/28	1	57.90	1	57.00	56.40	0	2,519	0.00%
2022/12/27	9	58.11	8	57.36	57.00	1	2,483	0.04%
2022/12/26	12	57.40	15	56.61	57.70	-3	2,430	-0.12%
2022/12/23	1	55.60	0	0.00	55.00	1	2,341	0.04%
2022/12/22	2	55.50	0	0.00	55.20	2	2,307	0.09%
2022/12/20	2	53.00	0	0.00	52.60	2	2,277	0.09%
2022/12/15	0	0.00	2	55.70	55.70	-2	2,294	-0.09%
2022/12/12	10	55.10	15	55.43	55.60	-5	2,301	-0.22%
2022/12/09	10	56.00	0	0.00	56.00	10	2,302	0.43%
2022/12/08	2	56.50	0	0.00	56.50	2	2,310	0.09%
2022/12/07	7	56.00	0	0.00	56.10	7	2,328	0.30%
2022/12/06	1	58.90	2	57.40	57.10	-1	2,392	-0.04%
2022/12/05	2	59.20	12	58.83	58.60	-10	2,388	-0.42%
2022/12/02	1	58.20	6	58.10	58.20	-5	2,367	-0.21%
2022/12/01	2	58.50	10	58.40	58.40	-8	2,362	-0.34%
2022/11/30	2	57.70	2	57.55	57.60	0	2,366	0.00%
2022/11/29	8	56.85	4	57.03	57.00	4	2,331	0.17%
2022/11/28	7	56.73	22	56.57	56.50	-15	2,362	-0.63%
2022/11/25	37	56.12	15	56.35	56.00	22	2,499	0.88%
2022/11/24	12	57.41	8	57.59	57.30	4	2,477	0.16%
2022/11/23	9	55.73	15	56.21	56.60	-6	2,415	-0.25%
2022/11/22	9	55.50	0	0.00	54.80	9	2,360	0.38%
2022/11/21	3	55.50	1	55.50	55.00	2	2,335	0.09%
2022/11/18	10	57.17	3	57.30	57.30	7	2,281	0.31%
2022/11/14	2	54.10	2	54.45	54.50	0	2,205	0.00%
2022/11/11	5	54.40	0	0.00	53.50	5	2,253	0.22%
2022/11/10	0	0.00	3	55.10	54.10	-3	2,351	-0.13%
2022/11/08	3	54.60	0	0.00	53.80	3	2,474	0.12%
2022/11/07	0	0.00	3	54.90	54.90	-3	2,972	-0.10%
2022/11/03	16	54.30	12	54.80	54.90	4	3,056	0.13%
2022/11/02	1	52.80	4	52.70	53.50	-3	2,958	-0.10%
2022/10/31	1	49.70	0	0.00	50.00	1	2,938	0.03%
2022/10/27	5	49.10	0	0.00	49.40	5	3,025	0.17%
2022/10/25	0	0.00	5	48.00	47.95	-5	3,090	-0.16%
2022/10/24	1.7	50.62	0	0.00	49.45	1.7	3,132	0.06%
2022/10/21	5	50.10	0	0.00	50.00	5	3,158	0.16%
2022/10/20	1	49.95	0	0.00	50.10	1	3,280	0.03%
2022/10/19	5	52.60	6	51.45	51.20	-1	3,389	-0.03%
2022/10/18	0	0.00	1	52.00	52.00	-1	3,420	-0.03%
2022/10/14	0	0.00	1	51.40	51.40	-1	3,582	-0.03%
2022/10/13	1	50.30	3	49.70	49.10	-2	3,604	-0.06%
2022/10/12	0	0.00	5	51.80	51.90	-5	3,611	-0.14%
2022/10/11	2	52.95	0	0.00	52.60	2	3,711	0.05%
2022/10/07	1	55.30	0	0.00	55.70	1	3,750	0.03%
2022/10/06	5	56.40	0	0.00	55.70	5	3,771	0.13%
2022/10/05	0	0.00	5	55.70	55.60	-5	3,787	-0.13%
2022/10/04	5	55.20	2	55.10	55.70	3	3,790	0.08%
2022/10/03	1	54.10	1	53.70	54.00	0	3,794	0.00%
2022/09/30	2	53.85	1	54.50	55.40	1	3,810	0.03%
2022/09/29	0	0.00	4	54.23	54.50	-4	3,819	-0.10%
2022/09/28	4	54.15	0	0.00	52.60	4	3,822	0.10%
2022/09/27	1	55.30	0	0.00	55.80	1	3,821	0.03%
2022/09/26	0	0.00	5	54.90	55.00	-5	3,812	-0.13%
2022/09/23	1	60.20	1	58.50	58.50	0	3,831	0.00%
2022/09/22	1	58.10	1	59.70	59.50	0	3,861	0.00%
2022/09/21	1	58.90	0	0.00	59.00	1	3,920	0.03%
2022/09/19	5	60.60	2	60.55	60.40	3	4,084	0.07%
2022/09/15	1	61.70	5	61.60	61.60	-4	4,102	-0.10%
2022/09/14	2	61.75	2	62.20	62.30	0	4,102	0.00%
2022/09/13	4	63.95	0	0.00	63.30	4	4,083	0.10%
2022/09/08	0	0.00	1	60.60	60.60	-1	3,995	-0.03%
2022/09/07	2	58.85	1	59.20	59.00	1	3,997	0.03%
2022/09/06	8	62.21	6	61.45	60.30	2	3,989	0.05%
2022/09/05	1	60.70	5	60.70	60.30	-4	3,952	-0.10%
2022/09/02	4	62.35	1	63.20	62.00	3	3,947	0.08%
2022/09/01	4	64.15	6	65.18	63.70	-2	3,891	-0.05%
2022/08/31	0	0.00	2	61.30	62.90	-2	3,729	-0.05%
2022/08/29	0	59.80	1	60.20	60.20	-1	3,680	-0.03%
2022/08/26	0	0.00	5	62.40	62.30	-5	3,663	-0.14%
2022/08/25	0	0.00	1	62.40	62.90	-1	3,658	-0.03%
2022/08/24	0	0.00	1	62.70	61.70	-1	3,639	-0.03%
2022/08/23	9	62.33	8	62.08	62.00	1	3,637	0.03%
2022/08/22	1	64.80	0	0.00	64.00	1	3,585	0.03%
2022/08/18	1	65.80	7	65.44	65.10	-6	3,513	-0.17%
2022/08/17	12	66.43	2	66.20	66.80	10	3,442	0.29%
2022/08/16	6	65.28	0	0.00	65.00	6	3,311	0.18%
2022/08/15	1	64.40	6	64.65	65.10	-5	3,231	-0.15%
2022/08/12	56.1	64.93	51	65.40	65.50	5.1	3,121	0.16%
2022/08/11	0	0.00	1.4	63.23	63.90	-1.4	2,580	-0.05%
2022/08/10	6	57.27	3	57.00	58.10	3	2,495	0.12%
2022/08/09	3	54.20	0	0.00	54.60	3	2,379	0.13%
2022/08/08	0	0.00	1	54.00	53.60	-1	2,361	-0.04%
2022/08/05	5	54.68	5	54.62	55.10	0	2,345	0.00%
2022/08/04	4	54.23	1	54.10	54.40	3	2,299	0.13%
2022/08/03	7	54.43	2	53.95	53.40	5	2,253	0.22%
2022/08/02	2	53.10	11	53.10	53.30	-9	2,222	-0.40%
2022/08/01	0	0.00	5	54.28	54.20	-5	2,182	-0.23%
2022/07/29	6	53.58	4	54.00	53.80	2	2,164	0.09%
2022/07/28	10	53.19	11	52.98	52.20	-1	2,108	-0.05%
2022/07/27	17	53.91	3	52.73	52.60	14	2,074	0.67%
2022/07/26	3	56.60	1	57.40	56.50	2	1,974	0.10%
2022/07/25	4	55.55	7	55.27	55.20	-3	1,858	-0.16%
2022/07/22	3	57.27	2	56.35	55.90	1	1,818	0.05%
2022/07/21	10	56.30	6	55.98	56.40	4	1,747	0.23%
2022/07/20	1	54.40	0	0.00	53.20	1	1,662	0.06%
2022/07/19	0	0.00	5	54.00	53.90	-5	1,644	-0.30%
2022/07/18	4	55.10	4	55.20	55.00	0	1,635	0.00%
2022/07/15	1	52.70	1	52.50	53.30	0	1,522	0.00%
2022/07/13	0	0.00	5	48.80	49.05	-5	1,443	-0.35%
2022/07/08	5	50.50	0	0.00	50.20	5	1,419	0.35%
2022/07/06	5	49.05	0	0.00	47.95	5	1,376	0.36%
2022/07/01	1	48.00	0	0.00	47.05	1	1,356	0.07%
2022/06/30	2	49.95	0	0.00	50.20	2	1,309	0.15%
2022/06/29	2	52.20	3	52.00	51.50	-1	1,273	-0.08%
2022/06/28	1	55.50	0	0.00	55.70	1	1,206	0.08%
2022/06/27	0	0.00	2	55.65	57.30	-2	1,099	-0.18%
2022/06/24	2	53.05	1	52.30	52.10	1	1,023	0.10%
2022/06/21	1	52.70	1	53.10	53.30	0	1,000	0.00%
2022/06/20	1	53.70	25	53.14	52.50	-24	997	-2.41%
2022/06/15	1	58.60	1	58.60	57.20	0	971	0.00%
2022/06/13	0	0.00	2	57.60	57.30	-2	955	-0.21%
2022/06/10	0	0.00	2	57.30	57.70	-2	946	-0.21%
2022/06/08	5	56.30	0	0.00	56.30	5	927	0.54%
2022/06/07	1	56.70	3	56.90	56.70	-2	933	-0.21%
2022/06/06	10	56.80	0	0.00	56.70	10	941	1.06%
2022/06/01	5	56.80	4	57.00	57.20	1	957	0.10%
2022/05/31	5	56.80	0	0.00	56.00	5	953	0.52%
2022/05/30	0	0.00	3	56.30	56.70	-3	956	-0.31%
2022/05/24	4	55.43	1	54.10	54.10	3	1,019	0.29%
2022/05/20	0	0.00	1	56.20	56.00	-1	1,057	-0.09%
2022/05/16	0	0.00	5	55.50	56.10	-5	1,126	-0.44%
2022/05/13	1	54.20	0	0.00	55.50	1	1,136	0.09%
2022/05/11	0	0.00	4	54.20	54.60	-4	1,175	-0.34%
2022/05/06	1	56.70	0	0.00	56.90	1	1,188	0.08%
2022/05/05	8	58.56	0	0.00	58.50	8	1,198	0.67%
2022/05/04	1	58.10	1	58.00	58.00	0	1,214	0.00%
2022/05/03	2	59.80	3	59.93	57.60	-1	1,259	-0.08%
2022/04/29	6	58.87	0	0.00	57.10	6	1,279	0.47%
2022/04/25	0	0.00	15	59.36	59.20	-15	1,473	-1.02%
2022/04/22	1	61.80	0	0.00	60.70	1	1,474	0.07%
2022/04/18	0	0.00	0	63.10	63.40	0	1,844	0.00%
2022/04/15	1.2	64.10	0	0.00	63.80	1.2	1,997	0.06%
2022/04/13	5	66.20	0	0.00	66.20	5	2,143	0.23%
2022/04/12	10	65.65	0	0.00	65.70	10	2,192	0.46%
2022/04/11	2	66.20	0	0.00	65.50	2	2,287	0.09%
2022/04/01	2	69.70	23	69.69	70.10	-21	2,944	-0.71%
2022/03/31	0.2	71.00	0	0.00	70.30	0.2	3,023	0.01%
2022/03/30	0.2	71.30	0	0.00	71.10	0.2	3,057	0.00%
2022/03/29	0	72.00	0	0.00	70.90	0	3,094	0.00%
2022/03/28	0	0.00	1	71.10	71.80	-1	3,166	-0.03%
2022/03/24	1	74.30	0	0.00	73.60	1	3,259	0.03%
2022/03/23	0	0.00	1	72.30	72.50	-1	3,469	-0.03%
2022/03/15	0	0.00	5	70.00	69.80	-5	3,994	-0.13%
2022/03/10	4	72.30	0	0.00	72.10	4	4,314	0.09%
2022/03/09	0	0.00	5	69.94	69.50	-5	4,462	-0.11%
2022/03/08	0	0.00	5	70.10	69.10	-5	4,555	-0.11%
2022/03/04	0	71.30	1	70.50	70.80	-1	4,766	-0.02%
2022/03/01	6	71.72	0	0.00	72.00	6	5,095	0.12%
2022/02/25	1	70.90	3	71.37	70.90	-2	5,175	-0.04%
2022/02/24	0	0.00	7	70.10	69.30	-7	5,354	-0.13%
2022/02/23	2	71.70	0	0.00	71.70	2	5,426	0.04%
2022/02/22	0	0.00	1	71.10	71.10	-1	5,687	-0.02%
2022/02/21	2	73.95	7	74.07	73.80	-5	5,897	-0.08%
2022/02/18	0	0.00	1	74.50	74.50	-1	6,310	-0.02%
2022/02/17	4	74.60	0	0.00	74.20	4	6,933	0.06%
2022/02/16	6	74.40	1.8	74.01	73.90	4.2	7,233	0.06%
2022/02/15	5	73.00	0	0.00	71.40	5	7,681	0.07%
2022/02/14	5	71.90	12	71.77	71.90	-7	8,460	-0.08%
2022/02/11	6	73.98	5	74.50	74.00	1	8,654	0.01%
2022/02/10	5	76.60	3	75.40	75.30	2	8,734	0.02%
2022/02/09	4	76.15	0	0.00	76.30	4	8,842	0.05%
2022/02/08	1	75.40	0	0.00	75.20	1	8,942	0.01%
2022/02/07	0	75.00	0	0.00	75.10	0	9,081	0.00%
2022/01/26	0	0.00	1	74.10	74.70	-1	9,376	-0.01%
2022/01/25	0	0.00	2	75.00	73.30	-2	9,716	-0.02%
2022/01/24	1	77.00	0	0.00	77.00	1	9,946	0.01%
2022/01/21	4	78.43	10	78.80	76.80	-6	9,972	-0.06%
2022/01/20	4	81.55	0	0.00	81.50	4	9,900	0.04%
2022/01/19	0	0.00	1	81.70	81.00	-1	9,942	-0.01%
2022/01/18	11	85.48	14	84.98	83.00	-3	9,986	-0.03%
2022/01/14	7	83.53	4	83.33	83.60	3	10,347	0.03%
2022/01/13	1	86.40	0	0.00	85.90	1	10,352	0.01%
2022/01/12	9	85.10	9	85.00	85.60	0	10,330	0.00%
2022/01/11	8	85.10	8	85.85	86.10	0	10,193	0.00%
2022/01/10	1	82.90	2	84.40	84.40	-1	10,035	-0.01%
2022/01/07	0	0.00	6	82.17	83.10	-6	9,874	-0.06%
2022/01/06	1	83.80	1	85.00	83.60	0	9,780	0.00%
2022/01/05	4	84.35	4	84.40	84.40	0	9,717	0.00%
2022/01/04	10	85.50	3	85.37	84.60	7	9,662	0.07%
2022/01/03	4	88.78	2	89.45	87.90	2	9,560	0.02%
2021/12/30	18	89.44	19	90.04	92.40	-1	9,393	-0.01%
2021/12/29	2	87.35	16	86.54	87.60	-14	9,013	-0.16%
2021/12/28	25	85.98	0	0.00	85.90	25	8,933	0.28%
2021/12/27	20	86.04	11	85.22	85.20	9	8,852	0.10%
2021/12/24	10	83.80	7	84.13	83.80	3	8,773	0.03%
2021/12/23	17	84.60	0	0.00	84.90	17	8,733	0.19%
2021/12/22	4	84.32	35	84.96	83.30	-31	8,689	-0.36%
2021/12/21	1	82.20	0	0.00	83.60	1	8,612	0.01%
2021/12/20	5	83.20	0	0.00	82.10	5	8,570	0.06%
2021/12/17	45	84.14	5	85.60	84.00	40	8,495	0.47%
2021/12/16	68	86.94	73	87.51	89.10	-5	8,276	-0.06%
2021/12/14	1	80.60	0	0.00	79.80	1	7,885	0.01%
2021/12/09	1	81.90	3	82.50	81.60	-2	7,761	-0.03%
2021/12/08	7	82.11	0	0.00	81.40	7	7,702	0.09%
2021/12/07	11	85.11	9	85.28	83.20	2	7,631	0.03%
2021/12/06	8	84.63	32	85.20	85.30	-24	7,499	-0.32%
2021/12/03	12	83.83	13	83.83	84.00	-1	7,390	-0.01%
2021/12/02	3	82.07	0	0.00	80.70	3	7,226	0.04%
2021/12/01	8	82.73	6	81.07	83.70	2	7,119	0.03%
2021/11/30	7	83.10	3	84.57	79.50	4	6,996	0.06%
2021/11/29	5	77.24	5	77.44	78.80	0	6,863	0.00%
2021/11/26	0	0.00	8	81.95	83.20	-8	6,723	-0.12%
2021/11/25	7	85.16	5	85.02	82.30	2	6,645	0.03%
2021/11/24	7	83.57	1	83.40	84.00	6	6,520	0.09%
2021/11/23	17	84.32	9	82.91	82.40	8	6,430	0.12%
2021/11/22	5	88.78	2	89.30	88.40	3	6,231	0.05%
2021/11/19	11	89.34	13	89.75	90.50	-2	6,131	-0.03%
2021/11/18	7	90.04	9.2	91.72	89.10	-2.2	5,853	-0.04%
2021/11/17	20	89.22	7	91.59	89.90	13	5,612	0.23%
2021/11/16	29.2	88.01	54	91.57	86.40	-24.9	5,198	-0.48%
2021/11/15	36	86.89	16	87.86	90.90	20	4,581	0.44%
2021/11/12	40	79.78	53	80.64	82.70	-13	4,257	-0.31%
2021/11/11	33	77.92	32	77.72	75.20	1	3,776	0.03%
2021/11/10	10	73.50	10	73.00	75.10	0	2,982	0.00%
2021/11/09	7	67.96	15	67.57	68.30	-8	2,745	-0.29%
2021/11/08	7	67.74	10	67.59	68.00	-3	2,639	-0.11%
2021/11/05	7	66.40	12	67.05	67.60	-5	2,524	-0.20%
2021/11/04	14	67.24	3	67.33	66.40	11	2,414	0.46%
2021/11/03	13	68.28	7	67.86	67.50	6	2,274	0.26%
2021/11/02	10	65.60	10	65.10	66.00	0	1,957	0.00%
2021/11/01	30	60.35	23	61.32	63.10	7	1,598	0.44%
2021/10/29	2	57.30	5	57.24	57.40	-3	1,339	-0.22%
2021/10/27	1	54.80	0	0.00	54.80	1	1,276	0.08%
2021/10/26	12	55.13	2	56.40	55.10	10	1,303	0.77%
2021/10/25	11	57.36	1	56.20	56.20	10	1,257	0.80%
2021/10/22	256	59.82	253	58.38	58.20	3	1,205	0.25%	大買/大賣/
2021/10/21	2	55.90	2	56.40	57.00	0	875	0.00%
2021/10/18	1	53.70	1	53.90	54.40	0	816	0.00%
2021/10/14	1	53.70	1	53.50	53.50	0	830	0.00%
2021/10/08	0	0.00	1	54.00	54.20	-1	865	-0.12%
2021/10/06	2	53.70	1	54.40	53.60	1	888	0.11%
2021/10/04	1	53.50	0	0.00	53.40	1	902	0.11%
2021/10/01	0	0.00	1	53.90	54.00	-1	903	-0.11%
2021/09/27	0	0.00	1	55.30	55.30	-1	940	-0.11%
2021/09/24	1	54.90	0	0.00	54.90	1	952	0.10%
2021/09/23	0	0.00	1	54.00	54.00	-1	962	-0.10%
2021/09/09	1	52.90	0	0.00	52.70	1	1,084	0.09%
2021/09/08	1	53.60	1	53.90	53.50	0	1,087	0.00%
2021/09/07	1	53.60	1	54.30	54.10	0	1,108	0.00%
2021/09/06	0	0.00	2	54.50	54.50	-2	1,140	-0.18%
2021/09/03	1	54.60	1	54.70	54.70	0	1,199	0.00%
2021/09/01	2	55.15	2	55.25	55.30	0	1,339	0.00%
2021/08/31	1	54.60	1	56.00	56.00	0	1,481	0.00%
2021/08/30	1	54.70	1	55.00	54.90	0	1,549	0.00%
2021/08/27	1	54.70	1	55.00	54.90	0	1,660	0.00%
2021/08/26	2	54.80	3	55.03	54.90	-1	1,703	-0.06%
2021/08/25	1	55.00	0	0.00	55.30	1	1,721	0.06%
2021/08/23	1	53.20	1	53.70	54.30	0	1,743	0.00%
2021/08/20	1	53.60	2	53.45	53.70	-1	1,752	-0.06%
2021/08/13	1	54.30	0	0.00	54.10	1	1,756	0.06%
2021/08/11	0	0.00	24	54.65	54.60	-24	1,769	-1.36%
2021/08/10	0	0.00	7	53.90	53.80	-7	1,771	-0.40%
2021/08/05	2	54.50	31	54.79	54.70	-29	1,862	-1.56%
2021/08/04	3	54.37	3	54.60	54.30	0	1,922	0.00%
2021/08/03	1	54.90	0	0.00	54.60	1	1,949	0.05%
2021/08/02	2	54.50	4	54.68	55.00	-2	1,964	-0.10%
2021/07/30	49	54.71	2	55.10	55.10	47	1,962	2.39%
2021/07/29	25	60.80	3	60.87	60.80	22	1,901	1.16%
2021/07/28	4	60.70	2	60.45	60.50	2	1,893	0.11%
2021/07/27	21	61.93	3	62.67	61.90	18	1,948	0.92%
2021/07/26	1	61.70	1	61.90	61.80	0	1,957	0.00%
2021/07/23	1	61.90	0	0.00	61.70	1	1,979	0.05%
2021/07/22	2	60.90	0	0.00	61.00	2	2,029	0.10%
2021/07/19	2	61.80	1	62.70	61.70	1	2,129	0.05%
2021/07/15	0	0.00	0	60.70	60.80	0	2,254	0.00%
2021/07/13	0	0.00	1	60.70	60.10	-1	2,416	-0.04%
2021/07/08	1	59.80	0	0.00	59.90	1	2,534	0.04%
2021/07/07	1	59.60	1	59.80	59.60	0	2,652	0.00%
2021/07/01	0	0.00	2	60.20	60.00	-2	2,864	-0.07%
2021/06/30	0	0.00	3	60.50	61.30	-3	2,929	-0.10%
2021/06/29	2	60.20	0	0.00	60.20	2	2,967	0.07%
2021/06/24	1	60.60	0	0.00	60.60	1	3,189	0.03%
2021/06/21	1	60.30	1	60.50	60.90	0	3,369	0.00%
2021/06/18	1	62.10	0	0.00	61.60	1	3,403	0.03%
2021/06/16	1	61.50	1	62.60	61.50	0	3,486	0.00%
2021/06/15	1	61.70	1	61.20	61.70	0	3,571	0.00%
2021/06/11	5	63.68	1	63.50	62.00	4	3,979	0.10%
2021/06/10	1	64.50	0	0.00	64.60	1	4,105	0.02%
2021/06/09	5	63.84	5	63.74	63.00	0	4,101	0.00%
2021/06/08	5	64.14	9	63.73	63.10	-4	4,059	-0.10%
2021/06/07	2	62.00	13	60.89	62.50	-11	3,957	-0.28%
2021/06/04	3	61.40	2	62.85	61.60	1	3,917	0.03%
2021/06/03	1	59.50	3	60.00	60.00	-2	3,850	-0.05%
2021/06/02	0	0.00	1	58.50	58.80	-1	3,847	-0.03%
2021/05/25	0	0.00	2	58.00	57.70	-2	4,262	-0.05%
2021/05/24	3	55.93	0	0.00	56.20	3	4,467	0.07%
2021/05/21	1	55.50	0	0.00	56.10	1	4,708	0.02%
2021/05/20	0	0.00	1	55.80	55.50	-1	4,991	-0.02%
2021/05/19	0	0.00	2	56.00	55.60	-2	5,228	-0.04%
2021/05/17	3	52.33	0	0.00	53.00	3	6,002	0.05%
2021/05/14	3	55.93	0	0.00	55.80	3	6,128	0.05%
2021/05/13	0	0.00	1	52.10	55.20	-1	6,220	-0.02%
2021/05/12	3	55.40	15	53.34	54.40	-12	6,498	-0.18%
2021/05/10	1	59.40	0	0.00	59.90	1	6,531	0.02%
2021/05/07	10	59.90	0	59.60	59.90	10	6,536	0.15%
2021/05/04	10	58.45	11	59.91	59.30	-1	6,600	-0.02%
2021/05/03	2	60.80	1	60.50	60.10	1	6,586	0.02%
2021/04/28	2	62.30	2	61.50	61.70	0	6,830	0.00%
2021/04/27	0	0.00	3	61.73	61.30	-3	6,859	-0.04%
2021/04/26	1	60.30	0	0.00	61.30	1	6,834	0.01%
2021/04/23	2	59.25	1	60.30	60.00	1	6,828	0.01%
2021/04/22	0	62.00	0	0.00	59.00	0	6,823	0.00%
2021/04/21	3	62.83	0	0.00	62.50	3	6,731	0.04%
2021/04/20	0	0.00	0.1	62.40	62.60	-0.1	6,729	0.00%
2021/04/19	3	61.10	4	61.70	62.70	-1	6,709	-0.01%
2021/04/14	0	0.00	2	58.10	58.00	-2	6,661	-0.03%
2021/04/13	1	59.40	2	59.60	58.50	-1	6,655	-0.02%
2021/04/12	0	0.00	1	59.00	59.00	-1	6,617	-0.02%
2021/04/09	1	59.20	0	0.00	58.80	1	6,653	0.02%
2021/04/08	0	0.00	3	59.90	59.50	-3	6,822	-0.04%
2021/04/07	1	58.70	12	58.40	58.60	-11	7,092	-0.16%
2021/04/06	2	57.55	12	58.10	58.10	-10	7,458	-0.13%
2021/04/01	0	0.00	1	57.20	56.90	-1	7,453	-0.01%
2021/03/31	1	56.30	0	0.00	57.00	1	7,415	0.01%
2021/03/30	0	0.00	4	56.50	56.60	-4	7,337	-0.05%
2021/03/29	2	55.80	1	56.30	55.90	1	7,253	0.01%
2021/03/26	0	0.00	1	55.10	54.70	-1	7,163	-0.01%
2021/03/25	1	54.90	1	55.60	54.80	0	7,110	0.00%
2021/03/24	0	0.00	1	54.80	54.90	-1	7,048	-0.01%
2021/03/23	0	0.00	2	54.95	54.70	-2	7,012	-0.03%
2021/03/22	1	55.10	5	54.74	54.70	-4	6,959	-0.06%
2021/03/19	1	54.60	3	54.20	54.30	-2	6,920	-0.03%
2021/03/18	5	54.72	1	54.50	54.60	4	6,857	0.06%
2021/03/17	37	54.92	20	54.89	54.80	17	6,764	0.25%
2021/03/16	1	54.00	1	54.00	54.00	0	6,354	0.00%
2021/03/11	2	48.15	1	48.00	48.15	1	6,198	0.02%
2021/03/10	0	0.00	5	47.60	48.00	-5	6,193	-0.08%
2021/03/09	0	46.20	1	45.75	46.20	-1	6,185	-0.02%
2021/03/08	0	46.30	0	0.00	46.20	0	6,177	0.00%
2021/03/05	1	47.10	0	0.00	47.00	1	6,169	0.02%
2021/03/04	15	47.75	1	47.65	47.65	14	6,181	0.23%
2021/03/03	2	48.45	17	47.88	48.35	-15	6,161	-0.24%
2021/03/02	0	0.00	1	48.55	48.50	-1	6,083	-0.02%
2021/02/26	0	0.00	5	48.00	48.00	-5	5,980	-0.08%
2021/02/25	2	47.00	1	46.65	46.80	1	5,904	0.02%
2021/02/24	7	46.96	0	0.00	46.50	7	5,856	0.12%
2021/02/23	4.5	49.68	1	50.00	49.15	3.5	5,635	0.06%
2021/02/22	7	49.63	5	50.20	51.20	2	5,412	0.04%
2021/02/19	2.3	48.64	50	48.52	49.00	-47.7	5,121	-0.93%
2021/02/18	70	51.02	36	49.72	50.50	34	4,901	0.69%
2021/02/17	6	43.91	21.2	46.50	47.30	-15.2	4,545	-0.33%
2021/02/05	1	42.50	1	43.00	43.00	0	4,146	0.00%
2021/02/04	0	0.00	14	41.81	42.50	-14	3,994	-0.35%
2021/02/03	16	42.14	9	41.71	41.30	7	3,872	0.18%
2021/02/02	0	0.00	15	40.58	40.25	-15	3,571	-0.42%
2021/01/29	10	39.70	0	38.55	38.65	10	3,457	0.29%
2021/01/28	0	0.00	5	39.86	39.60	-5	3,450	-0.14%
2021/01/27	0	0.00	5	40.30	39.95	-5	3,433	-0.15%
2021/01/26	2	40.30	11	40.46	39.85	-9	3,405	-0.26%
2021/01/25	0	0.00	10	40.11	40.10	-10	3,363	-0.30%
2021/01/22	12	39.49	0	0.00	39.45	12	3,313	0.36%
2021/01/21	18	40.36	21	40.16	39.60	-3	3,266	-0.09%
2021/01/20	10	39.15	48	39.15	39.00	-38	3,038	-1.25%
2021/01/18	1	37.65	29	37.63	37.85	-28	3,062	-0.91%
2021/01/15	1	39.25	0	0.00	38.30	1	3,042	0.03%
2021/01/14	0	0.00	1	39.25	39.30	-1	3,006	-0.03%
2021/01/11	0	0.00	23	39.00	39.20	-23	2,924	-0.79%
2021/01/08	53.1	39.16	10	39.00	38.80	43.1	2,893	1.49%
2021/01/07	6	38.78	6	39.00	39.55	0	2,853	0.00%
2021/01/06	3	39.17	4	39.40	39.15	-1	2,805	-0.04%
2021/01/05	33	39.93	12	39.90	39.80	21	2,753	0.76%
2021/01/04	8	40.15	3	40.27	40.40	5	2,681	0.19%
2020/12/31	27.1	41.33	63	41.45	40.55	-35.9	2,615	-1.37%
2020/12/30	68	40.19	43	40.37	40.95	25	2,367	1.06%
2020/12/29	78	38.55	164	39.44	40.20	-86	2,034	-4.23%	大賣/
2020/12/28	99	36.62	3	37.13	37.20	96	1,612	5.95%
2020/12/25	30	35.78	9	35.80	35.85	21	1,539	1.36%
2020/12/23	0	0.00	1	35.20	35.40	-1	1,534	-0.07%
2020/12/22	0	0.00	1	35.80	35.25	-1	1,543	-0.06%
2020/12/21	1	35.40	1	35.55	35.55	0	1,547	0.00%
2020/12/11	10	35.55	2	35.40	35.50	8	1,506	0.53%
2020/12/08	0	0.00	1	36.65	36.35	-1	1,475	-0.07%
2020/12/07	1.1	36.82	1	36.65	36.80	0.1	1,451	0.01%
2020/12/04	0	0.00	5	36.20	36.50	-5	1,406	-0.36%
2020/12/03	5	36.00	30	35.97	36.05	-25	1,380	-1.81%
2020/12/02	6	35.70	0	0.00	35.90	6	1,364	0.44%
2020/12/01	30	35.20	21	35.70	35.75	9	1,354	0.66%
2020/11/30	0	0.00	26	35.70	35.10	-26	1,455	-1.79%
2020/11/27	25	35.30	0	0.00	35.40	25	1,435	1.74%
2020/11/25	3	35.05	3	34.90	34.85	0	1,466	0.00%
2020/11/24	1	35.00	0	0.00	35.00	1	1,506	0.07%
2020/11/23	0	0.00	5	35.25	35.30	-5	1,517	-0.33%
2020/11/20	0	0.00	2	34.90	34.95	-2	1,575	-0.13%
2020/11/19	7	34.50	0	0.00	34.50	7	1,619	0.43%
2020/11/16	20	35.00	0	0.00	34.70	20	1,637	1.22%
2020/11/13	3	35.00	0	0.00	34.80	3	1,635	0.18%
2020/11/12	2	34.73	0	0.00	34.70	2	1,637	0.12%
2020/11/09	0	0.00	2	35.05	34.80	-2	1,712	-0.12%
2020/11/05	0	0.00	20	34.65	34.60	-20	1,705	-1.17%
2020/10/30	7	34.39	7	34.29	34.20	0	1,734	0.00%
2020/10/29	0	0.00	1	34.45	34.70	-1	1,742	-0.06%
2020/10/28	0	0.00	4	34.45	34.75	-4	1,773	-0.23%
2020/10/27	13	34.50	7	34.59	34.15	6	1,833	0.33%
2020/10/16	1	33.95	0	0.00	33.95	1	1,939	0.05%
2020/10/14	1	34.20	0	0.00	34.20	1	1,945	0.05%
2020/10/12	0	0.00	2	33.35	33.15	-2	1,953	-0.10%
2020/10/06	0	0.00	2	33.60	33.70	-2	2,083	-0.10%
2020/10/05	0.2	33.50	0	0.00	33.50	0.2	2,094	0.01%
2020/09/25	1	33.20	0	0.00	33.05	1	2,165	0.05%
2020/09/24	10	33.55	0	0.00	33.50	10	2,195	0.46%
2020/09/23	11	34.00	10	34.30	34.10	1	2,217	0.05%
2020/09/22	10	34.05	0	0.00	34.35	10	2,224	0.45%
2020/09/17	0	0.00	1	35.20	35.15	-1	2,214	-0.05%
2020/09/16	1	35.00	0	0.00	34.85	1	2,213	0.05%
2020/09/11	1	34.50	2	34.50	34.50	-1	2,205	-0.05%
2020/09/10	3	35.13	0	0.00	35.05	3	2,186	0.14%
2020/09/09	3	35.00	2	34.95	35.20	1	2,179	0.05%
2020/09/08	0	0.00	13	35.52	35.55	-13	2,171	-0.60%
2020/09/07	4	36.26	0	0.00	35.85	4	2,165	0.18%
2020/09/03	2	37.28	11	37.60	36.55	-9	2,150	-0.42%
2020/08/28	3	36.77	1	37.05	36.50	2	1,994	0.10%
2020/08/27	2	36.23	3	36.50	36.75	-1	1,947	-0.05%
2020/08/26	2	36.83	1	36.90	36.75	1	1,905	0.05%
2020/08/25	0	0.00	12	35.47	36.40	-12	1,813	-0.66%
2020/08/24	2	35.00	0	0.00	35.05	2	1,769	0.11%
2020/08/21	1	34.85	11	35.03	34.90	-10	1,763	-0.57%
2020/08/20	23	34.23	1	34.50	33.50	22	1,748	1.26%
2020/08/19	1	35.35	0	0.00	35.25	1	1,713	0.06%
2020/08/18	1	35.60	0	0.00	35.60	1	1,687	0.06%
2020/08/17	10	35.87	0	0.00	35.95	10	1,665	0.60%
2020/08/14	2	36.00	12	35.51	36.05	-10	1,618	-0.62%
2020/08/13	10	35.00	11	35.38	35.10	-1	1,580	-0.06%
2020/08/11	10	35.00	11	35.38	34.95	-1	1,570	-0.06%
2020/08/10	10	35.00	3	34.78	35.00	7	1,566	0.45%
2020/08/07	0	0.00	1	35.60	35.50	-1	1,559	-0.06%
2020/08/06	1	36.40	3	35.80	35.85	-2	1,555	-0.13%
2020/08/04	0	0.00	48	35.60	35.35	-48	1,509	-3.18%
2020/07/31	1	35.80	6	36.04	35.55	-5	1,446	-0.35%
2020/07/30	48	34.30	20	34.55	34.70	28	1,360	2.06%
2020/07/29	20	34.30	4	34.06	34.30	16	1,251	1.28%
2020/07/27	0	0.00	2	31.90	31.50	-2	1,177	-0.17%
2020/07/22	0	0.00	2	31.65	31.80	-2	1,231	-0.16%
2020/07/21	2	31.50	2	31.63	31.40	0	1,250	0.00%
2020/07/20	4	31.39	2	31.43	31.45	2	1,254	0.16%
2020/07/17	1	31.65	0	0.00	31.65	1	1,255	0.08%
2020/07/16	3	32.62	1	32.60	32.50	2	1,252	0.16%
2020/07/14	3	34.65	0	0.00	34.75	3	1,221	0.25%
2020/07/13	7	35.36	0	0.00	35.30	7	1,207	0.58%
2020/07/10	0	0.00	2	33.65	34.15	-2	1,142	-0.18%
2020/07/08	2	34.00	1	34.05	34.15	1	1,164	0.09%
2020/07/07	2	34.35	5	34.15	34.00	-3	1,158	-0.26%
2020/06/22	3	32.05	0	0.00	32.00	3	1,116	0.27%
2020/06/19	2	32.15	0	0.00	31.65	2	1,124	0.18%
2020/06/04	0	0.00	2	32.10	31.95	-2	1,259	-0.16%
2020/06/03	0	0.00	3	32.00	32.10	-3	1,263	-0.24%
2020/05/28	0	0.00	1	31.60	31.45	-1	1,254	-0.08%
2020/05/27	4	31.29	0	0.00	31.45	4	1,269	0.31%
2020/05/26	10	31.50	1	31.45	31.35	9	1,280	0.70%
2020/05/25	0.1	31.45	0	0.00	31.35	0.1	1,282	0.01%
2020/05/22	1	31.30	0	0.00	31.05	1	1,289	0.08%
2020/05/21	0	0.00	2	31.30	31.25	-2	1,292	-0.15%
2020/05/15	2	30.80	0	0.00	30.80	2	1,291	0.15%
2020/05/11	2	32.00	0	0.00	31.90	2	1,289	0.16%
2020/05/08	0.1	31.75	0	0.00	31.70	0.1	1,275	0.01%
2020/05/07	0	0.00	2	31.55	31.80	-2	1,268	-0.16%
2020/04/30	2	32.25	0	0.00	32.00	2	1,244	0.16%
2020/04/29	1	32.25	1	32.30	32.30	0	1,221	0.00%
2020/04/27	2	32.30	1	32.35	32.30	1	1,217	0.08%
2020/04/24	1	31.85	6	31.95	31.95	-5	1,213	-0.41%
2020/04/23	0	0.00	1	31.70	31.70	-1	1,197	-0.08%
2020/04/17	1	31.75	0	0.00	31.50	1	1,159	0.09%
2020/04/16	1	31.20	0	0.00	31.50	1	1,136	0.09%
2020/04/15	2	31.25	0	0.00	31.20	2	1,125	0.18%
2020/04/10	0	0.00	2	31.05	31.00	-2	1,086	-0.18%
2020/04/09	0	0.00	2	31.10	31.00	-2	1,088	-0.18%
2020/04/08	2	29.85	1	30.60	30.65	1	1,067	0.09%
2020/03/27	1	28.60	0	0.00	28.55	1	995	0.10%
2020/03/25	2	29.00	0	0.00	28.95	2	979	0.20%
2020/03/20	0	0.00	5	29.00	28.70	-5	965	-0.52%
2020/03/19	5	26.75	0	0.00	26.45	5	947	0.53%
2020/03/18	0	0.00	2	29.45	29.20	-2	929	-0.22%
2020/03/16	1	29.70	0	0.00	29.75	1	894	0.11%
2020/03/11	2	34.25	0	0.00	34.20	2	798	0.25%
2020/03/10	1	33.85	0	0.00	34.00	1	807	0.12%
2020/03/09	0	0.00	2	34.70	34.50	-2	797	-0.25%
2020/03/06	0	0.00	1	35.30	35.30	-1	788	-0.13%
2020/03/04	2	35.50	0	0.00	35.50	2	871	0.23%
2020/02/24	0	36.30	0	0.00	36.25	0	836	0.00%
2020/02/21	1	36.55	0	0.00	36.60	1	831	0.12%
2020/02/20	2	36.40	0	0.00	36.40	2	832	0.24%
2020/02/19	1	36.25	60	36.25	36.25	-59	837	-7.04%
2020/02/17	0	0.00	1	37.15	37.00	-1	836	-0.12%
2020/02/11	0	0.00	0.4	35.70	35.70	-0.4	815	-0.05%
2020/02/07	2	36.10	1	35.90	35.75	1	850	0.12%
2020/02/05	60	35.71	0	0.00	35.50	60	878	6.83%
2020/02/03	1	35.80	0	0.00	35.90	1	931	0.11%
2020/01/31	2	35.35	0	0.00	36.60	2	1,005	0.20%
2020/01/30	2	35.73	0	0.00	35.00	2	998	0.20%
2020/01/15	2	38.45	0	0.00	38.40	2	990	0.20%
2020/01/08	0	0.00	20	38.00	38.00	-20	1,040	-1.92%
2020/01/06	0	0.00	1	38.75	38.75	-1	1,026	-0.10%
2020/01/02	0	0.00	1	38.95	38.95	-1	1,044	-0.10%
2019/12/30	0	0.00	1	39.05	38.90	-1	1,054	-0.09%
2019/12/18	0	0.00	1	39.00	39.00	-1	1,113	-0.09%
2019/12/11	1	39.35	2	39.35	39.40	-1	1,136	-0.09%
2019/12/06	1	40.05	0	0.00	39.90	1	1,148	0.09%
2019/12/05	1	40.05	5	40.02	40.10	-4	1,147	-0.35%
2019/12/02	2	39.88	2	40.35	39.50	0	1,133	0.00%
2019/11/29	8	40.02	1	40.15	39.95	7	1,132	0.62%
2019/11/21	1	38.35	0	0.00	38.35	1	1,095	0.09%
2019/11/18	1	38.90	3	38.95	38.85	-2	1,104	-0.18%
2019/11/15	5	39.00	0	0.00	39.10	5	1,110	0.45%
2019/11/14	1	38.35	1	38.35	38.30	0	1,109	0.00%
2019/11/11	7	38.36	1	38.30	38.45	6	1,150	0.52%
2019/11/07	1	38.20	1	38.35	38.00	0	1,176	0.00%
2019/11/05	0	0.00	8	39.00	39.00	-8	1,179	-0.68%
2019/11/04	2	39.10	0	0.00	38.95	2	1,184	0.17%
2019/11/01	10	39.00	0	0.00	39.00	10	1,176	0.85%
2019/10/31	5	39.40	0	0.00	39.40	5	1,193	0.42%
2019/10/30	73	38.96	63	39.03	39.00	10	1,194	0.84%
2019/10/29	3	38.20	0	0.00	38.00	3	1,178	0.25%
2019/10/28	0	0.00	1	37.70	37.75	-1	1,180	-0.08%
2019/10/24	11	37.86	0	0.00	38.00	11	1,196	0.92%
2019/10/17	1	37.20	0	0.00	37.15	1	1,189	0.08%
2019/10/16	2	37.30	0	0.00	37.15	2	1,218	0.16%
2019/10/09	0	0.00	2	38.05	37.65	-2	1,360	-0.15%
2019/10/07	0.1	37.50	0	0.00	37.55	0.1	1,404	0.01%
2019/10/04	1	37.40	0	0.00	37.35	1	1,439	0.07%
2019/09/24	0	38.35	0	0.00	38.35	0	1,520	0.00%
2019/09/19	1	37.95	0	0.00	38.10	1	1,561	0.06%
2019/09/18	2	37.85	0	0.00	37.80	2	1,575	0.13%
2019/09/10	1	38.60	0	0.00	38.35	1	1,621	0.06%
2019/09/02	1	39.50	0	0.00	39.50	1	1,684	0.06%
2019/08/30	0	0.00	1	38.35	38.45	-1	1,676	-0.06%
2019/08/21	1	38.40	0	0.00	38.40	1	1,773	0.06%
2019/08/20	0	0.00	1	38.40	38.50	-1	1,797	-0.06%
2019/08/19	1	38.50	0	0.00	38.55	1	1,867	0.05%
2019/08/15	0	0.00	1	37.25	37.55	-1	1,913	-0.05%
2019/08/13	0	0.00	1	37.95	37.70	-1	1,942	-0.05%
2019/08/12	2	37.93	0	0.00	38.10	2	1,971	0.10%
2019/08/08	1	37.50	0	0.00	37.50	1	2,002	0.05%
2019/08/02	13	38.28	10	38.25	38.20	3	2,142	0.14%
2019/08/01	6	39.60	6	39.70	39.35	0	2,173	0.00%
2019/07/31	23	40.28	19	40.15	40.25	4	2,162	0.18%
2019/07/30	5	42.20	2	42.10	42.05	3	2,148	0.14%
2019/07/29	1	42.00	1	42.30	42.80	0	2,202	0.00%
2019/07/25	1	41.45	8	41.55	41.75	-7	2,443	-0.29%
2019/07/24	6	41.37	4	41.35	41.60	2	2,446	0.08%
2019/07/22	5	41.25	0	0.00	41.25	5	2,462	0.20%
2019/07/19	7	41.77	0	0.00	41.80	7	2,469	0.28%
2019/07/16	1	47.00	4	46.93	47.00	-3	2,459	-0.12%
2019/07/15	1	47.10	6	47.05	47.00	-5	2,491	-0.20%
2019/07/12	6	46.95	2	46.80	46.90	4	2,487	0.16%
2019/07/11	1	46.00	1	46.00	46.30	0	2,490	0.00%
2019/07/10	0	0.00	1	45.45	45.30	-1	2,469	-0.04%
2019/07/04	0	0.00	1	45.50	45.90	-1	2,481	-0.04%
2019/07/03	1	44.95	3	44.85	45.05	-2	2,506	-0.08%
2019/06/28	0	0.00	6	43.30	43.40	-6	2,555	-0.23%
2019/06/24	1	42.90	0	0.00	43.00	1	2,854	0.04%
2019/06/19	6	42.07	0	0.00	42.05	6	2,988	0.20%
2019/06/18	13	41.57	12	41.70	41.55	1	3,005	0.03%
2019/06/14	2	42.05	0	0.00	41.75	2	3,068	0.07%
2019/06/13	0	0.00	1	41.00	41.00	-1	3,052	-0.03%
2019/05/31	0	0.00	1	40.45	40.50	-1	3,157	-0.03%
2019/05/29	1	39.10	0	0.00	39.00	1	3,190	0.03%
2019/05/28	2	40.10	0	0.00	39.80	2	3,162	0.06%
2019/05/24	0	0.00	1	40.35	39.95	-1	3,202	-0.03%
2019/05/23	1	38.85	0	0.00	39.95	1	3,172	0.03%
2019/05/22	3	38.65	2	39.40	39.30	1	3,205	0.03%
2019/05/21	1	38.20	0	0.00	38.30	1	3,203	0.03%
2019/05/17	1	39.20	2	38.78	38.75	-1	3,189	-0.03%
2019/05/16	1	39.70	1	39.70	39.80	0	3,169	0.00%
2019/05/15	2	39.53	1	39.75	40.05	1	3,164	0.03%
2019/05/14	3	38.65	0	0.00	39.05	3	3,231	0.09%
2019/05/10	5	40.90	0	0.00	40.20	5	3,308	0.15%
2019/05/09	2	41.70	1	40.85	40.75	1	3,420	0.03%
2019/05/07	2	43.00	1	43.05	42.95	1	3,407	0.03%
2019/05/06	2	43.30	0	0.00	43.00	2	3,382	0.06%
2019/05/03	1	44.85	180	44.18	44.35	-179	3,378	-5.30%	大賣/鉅額交易
2019/04/30	0	0.00	1	47.75	47.90	-1	3,227	-0.03%
2019/04/26	1	48.45	0	0.00	48.40	1	3,263	0.03%
2019/04/22	1	49.70	0	0.00	49.70	1	3,240	0.03%
2019/04/19	1	49.70	1	50.50	50.00	0	3,215	0.00%
2019/04/18	20	48.90	24	49.16	48.90	-4	3,129	-0.13%
2019/04/17	0	0.00	3	48.75	49.10	-3	3,104	-0.10%
2019/04/16	3	48.75	2	48.70	48.65	1	3,079	0.03%
2019/04/15	2	48.48	0	0.00	48.35	2	3,088	0.06%
2019/04/11	1	48.65	30	48.90	48.55	-29	3,092	-0.94%
2019/04/10	1	49.70	6	49.70	49.60	-5	3,052	-0.16%
2019/04/09	8	49.26	1	49.75	49.70	7	3,014	0.23%
2019/04/08	10	49.05	0	0.00	49.20	10	2,977	0.34%
2019/04/02	10	48.95	0	0.00	49.10	10	2,909	0.34%
2019/04/01	3	49.10	4	49.05	48.50	-1	2,871	-0.03%
2019/03/29	192	48.57	14	48.49	48.60	178	2,832	6.28%	大買/鉅額交易
2019/03/28	46	49.68	253	49.62	48.60	-207	2,799	-7.39%	大賣/鉅額交易
2019/03/27	34	48.47	24	47.83	48.50	10	2,639	0.38%
2019/03/26	12	48.24	46	47.38	47.50	-34	2,626	-1.29%
2019/03/25	12	46.13	1	46.25	46.10	11	2,540	0.43%
2019/03/22	1	46.50	11	46.55	46.85	-10	2,536	-0.39%
2019/03/21	32	47.17	28	47.33	47.20	4	2,525	0.16%
2019/03/20	180	46.59	36	46.84	47.20	144	2,527	5.70%	大買/鉅額交易
2019/03/19	0	0.00	10	46.40	46.00	-10	2,492	-0.40%
2019/03/18	1	45.65	1	45.70	45.90	0	2,524	0.00%
2019/03/15	34	46.08	3	45.88	45.90	31	2,543	1.22%
2019/03/14	7	46.10	15	46.43	46.50	-8	2,588	-0.31%
2019/03/11	0	0.00	0	45.60	45.80	0	2,571	0.00%
2019/03/05	10	45.95	3	45.95	46.10	7	2,699	0.26%
2019/03/04	1	46.20	4	46.45	46.55	-3	2,707	-0.11%
2019/02/26	16	46.16	13	46.55	46.50	3	2,664	0.11%
2019/02/25	40	46.86	0	0.00	46.85	40	2,635	1.52%
2019/02/21	0	0.00	53	45.96	46.80	-53	2,562	-2.07%
2019/02/20	4	45.35	0	0.00	45.35	4	2,492	0.16%
2019/02/19	43	45.32	3	46.00	45.30	40	2,469	1.62%
2019/02/15	43	45.63	30	45.77	45.80	13	2,454	0.53%
2019/02/13	0	0.00	50	46.26	46.90	-50	2,460	-2.03%
2019/02/12	51	45.27	0	0.00	45.30	51	2,364	2.16%
2019/02/11	2	45.70	0	0.00	45.70	2	2,291	0.09%
2019/01/30	12	44.07	10	45.40	45.50	2	2,228	0.09%
2019/01/29	0	0.00	1	42.90	43.80	-1	2,086	-0.05%
2019/01/22	0	0.00	1	41.80	41.60	-1	2,078	-0.05%
2019/01/14	0	0.00	2	39.50	39.35	-2	1,994	-0.10%
2019/01/04	0	0.00	10	38.85	39.25	-10	1,981	-0.50%
2018/12/25	0	0.00	1	38.35	38.30	-1	2,132	-0.05%
2018/12/24	1	38.75	0	0.00	38.70	1	2,151	0.05%
2018/12/21	1	38.10	0	0.00	38.00	1	2,244	0.04%
2018/12/19	5	38.30	6	38.30	38.30	-1	2,253	-0.04%
2018/12/18	1	39.45	0	0.00	39.30	1	2,254	0.04%
2018/12/17	5	40.20	0	0.00	40.15	5	2,288	0.22%
2018/12/14	6	40.39	5	40.45	40.65	1	2,319	0.04%
2018/12/13	7	40.99	0	0.00	41.10	7	2,323	0.30%
2018/12/12	1	40.70	0	0.00	41.85	1	2,411	0.04%
2018/12/11	1	40.20	0	0.00	40.20	1	2,521	0.04%
2018/12/10	2	42.15	0	0.00	41.25	2	2,549	0.08%
2018/12/07	1	41.80	2	42.53	43.10	-1	2,552	-0.04%
2018/12/05	1	40.50	20	40.50	40.15	-19	2,631	-0.72%
2018/12/03	20	42.00	1	41.40	42.00	19	2,716	0.70%
2018/11/28	1	39.35	0	0.00	39.60	1	2,934	0.03%
2018/11/27	1	39.85	0	0.00	39.50	1	2,960	0.03%
2018/11/13	0	0.00	6	40.45	40.30	-6	4,022	-0.15%
2018/11/12	16	41.44	18	41.43	41.00	-2	4,013	-0.05%
2018/11/09	13	43.07	11	43.05	42.80	2	4,011	0.05%
2018/11/08	2	43.55	2	43.53	43.45	0	4,023	0.00%
2018/11/07	13	42.52	7	42.40	42.50	6	4,065	0.15%
2018/10/31	25	43.38	35	42.84	42.50	-10	4,270	-0.23%
2018/10/30	28	45.48	26	44.58	44.00	2	4,284	0.05%
2018/10/29	8	45.69	0	0.00	46.50	8	4,324	0.19%
2018/10/26	0	0.00	5	45.00	46.00	-5	4,502	-0.11%
2018/10/25	5	44.20	0	0.00	44.40	5	4,589	0.11%
2018/10/11	0	0.00	4	46.39	46.40	-4	5,007	-0.08%
2018/10/05	1	51.90	0	0.00	50.50	1	4,929	0.02%
2018/10/04	0	0.00	5	51.80	53.00	-5	4,928	-0.10%
2018/10/02	1	53.30	0	0.00	52.80	1	4,960	0.02%
2018/10/01	5	55.80	1	55.80	53.80	4	4,955	0.08%
2018/09/21	0	0.00	1	54.00	54.00	-1	4,770	-0.02%
2018/09/19	0	0.00	1	56.10	56.50	-1	4,701	-0.02%
2018/09/18	1	55.90	0	0.00	55.30	1	4,714	0.02%
2018/09/17	2	55.95	5	55.60	56.30	-3	4,603	-0.07%
2018/09/14	23	52.73	24	52.77	52.90	-1	4,489	-0.02%
2018/09/13	24	54.25	21	53.77	54.00	3	4,422	0.07%
2018/09/12	2	55.50	0	0.00	55.50	2	4,369	0.05%
2018/09/10	0	0.00	2	51.20	52.40	-2	4,197	-0.05%
2018/09/07	2	54.65	0	0.00	53.80	2	4,156	0.05%
2018/09/06	1	53.70	0	0.00	53.50	1	4,068	0.02%
2018/09/04	10	58.63	10	57.80	58.20	0	3,923	0.00%
2018/09/03	1	57.60	1	56.90	54.30	0	3,764	0.00%
2018/08/31	2	56.80	0	0.00	57.70	2	3,706	0.05%
2018/08/30	16	56.43	29.4	57.34	57.80	-13.4	3,653	-0.37%
2018/08/29	20	54.95	10	55.30	55.10	10	3,366	0.30%
2018/08/28	23	53.96	21	53.62	55.00	2	3,174	0.06%
2018/08/23	4	50.30	4	50.40	50.30	0	2,884	0.00%
2018/08/20	0	0.00	2	48.63	48.00	-2	2,757	-0.07%
2018/08/17	2	50.30	0	0.00	49.30	2	2,730	0.07%
2018/08/16	5	49.83	5	49.90	49.85	0	2,707	0.00%
2018/08/14	1	50.10	1	50.50	51.20	0	2,647	0.00%
2018/08/13	0	0.00	1	49.90	49.00	-1	2,581	-0.04%
2018/08/10	5	49.75	8	49.81	49.50	-3	2,526	-0.12%
2018/08/09	0	0.00	2.1	50.79	50.90	-2.1	2,488	-0.09%
2018/08/08	1	50.60	0	0.00	50.60	1	2,439	0.04%
2018/08/07	0	0.00	1	49.75	51.00	-1	2,374	-0.04%
2018/08/06	1	50.30	0	0.00	48.70	1	2,275	0.04%
2018/08/03	0	0.00	1	49.90	50.50	-1	2,205	-0.05%
2018/08/02	1	48.80	0	0.00	50.00	1	2,130	0.05%
2018/08/01	1	47.60	0	0.00	48.80	1	1,961	0.05%
2018/07/30	0	0.00	0	46.40	46.50	0	1,804	0.00%
2018/07/27	0	0.00	1	46.65	47.00	-1	1,751	-0.06%
2018/07/26	0	0.00	3	44.87	45.15	-3	1,650	-0.18%
2018/07/24	5	41.30	0	0.00	41.45	5	1,425	0.35%
2018/07/12	0	0.00	1	39.60	40.20	-1	1,593	-0.06%
2018/07/02	0	0.00	1	42.30	42.20	-1	1,620	-0.06%
2018/06/29	0	0.00	1	42.20	42.55	-1	1,627	-0.06%
2018/06/27	2	42.40	0	0.00	42.65	2	1,575	0.13%
2018/06/25	1	42.00	0	0.00	41.55	1	1,520	0.07%
2018/06/22	0	0.00	7	40.79	41.80	-7	1,509	-0.46%
2018/06/15	2	42.90	0	0.00	42.55	2	1,557	0.13%
2018/06/13	0	0.00	7	42.35	42.55	-7	1,572	-0.45%
2018/06/08	7	42.76	0	0.00	43.00	7	1,649	0.42%
2018/06/07	5	42.37	5	42.70	42.80	0	1,721	0.00%
2018/06/06	5	41.45	5	41.80	41.80	0	1,675	0.00%
2018/06/05	6	41.45	6	41.65	41.60	0	1,734	0.00%
2018/06/01	0	0.00	2	40.90	41.15	-2	1,959	-0.10%
2018/05/31	2	41.78	5	41.25	41.40	-3	1,987	-0.15%
2018/05/25	5	39.65	0	0.00	39.70	5	2,199	0.23%
2018/05/17	0	0.00	1	39.80	39.20	-1	2,749	-0.04%
2018/05/04	1	38.70	0	0.00	38.65	1	4,007	0.02%
2018/05/02	1	39.50	0	0.00	39.10	1	3,995	0.03%
2018/04/30	0	0.00	1	39.70	39.65	-1	3,986	-0.03%
2018/04/23	2	43.80	0	0.00	43.30	2	3,971	0.05%
2018/04/20	1	44.60	0	0.00	44.60	1	3,955	0.03%
2018/04/19	0	0.00	1	45.90	45.80	-1	3,932	-0.03%
2018/04/18	0	0.00	3	45.45	45.35	-3	3,892	-0.08%
2018/04/16	5	44.35	0	0.00	44.30	5	3,842	0.13%
2018/04/13	1	44.85	0	0.00	44.60	1	3,838	0.03%
2018/04/12	0	0.00	6.6	45.01	45.40	-6.6	3,798	-0.17%
2018/04/11	0	0.00	1	44.00	44.00	-1	3,730	-0.03%
2018/04/10	1	43.20	0	0.00	43.45	1	3,716	0.03%
2018/04/09	1	43.25	0	0.00	43.25	1	3,728	0.03%
2018/04/03	0	0.00	1	44.30	44.05	-1	3,720	-0.03%
2018/04/02	1	44.10	0	0.00	43.75	1	3,710	0.03%
2018/03/31	0	43.20	0	0.00	43.20	0	3,698	0.00%
2018/03/29	0	43.30	0	0.00	43.30	0	3,693	0.00%
2018/03/28	1	43.35	1	43.60	43.70	0	3,686	0.00%
2018/03/27	1	43.55	1	43.65	43.65	0	3,675	0.00%
2018/03/26	1	42.00	0	0.00	42.90	1	3,654	0.03%
2018/03/23	2	42.35	31	42.38	42.40	-29	3,627	-0.80%
2018/03/22	2	44.25	0	0.00	43.50	2	3,600	0.06%
2018/03/21	1	44.30	0	0.00	44.10	1	3,578	0.03%
2018/03/20	2	44.30	0	0.00	44.35	2	3,575	0.06%
2018/03/19	1	45.00	0	0.00	44.75	1	3,576	0.03%
2018/03/16	0	0.00	0.6	45.55	45.75	-0.6	3,554	-0.02%
2018/03/15	6	45.37	0	0.00	45.20	6	3,500	0.17%
2018/03/13	27	45.01	5	44.98	44.80	22	3,440	0.64%
2018/03/09	1	43.85	0	0.00	43.40	1	3,324	0.03%
2018/03/08	6	45.07	5	45.60	44.50	1	3,254	0.03%
2018/03/07	1	45.25	1	44.25	45.95	0	3,155	0.00%
2018/03/06	1	43.65	1	43.95	43.90	0	3,008	0.00%
2018/03/05	0	0.00	2	42.90	43.50	-2	2,986	-0.07%
2018/03/02	2	42.83	3	43.70	42.85	-1	2,944	-0.03%
2018/03/01	1	44.45	0	0.00	44.20	1	2,883	0.03%
2018/02/27	0	0.00	5	44.93	44.85	-5	2,831	-0.18%
2018/02/26	11	44.42	16	44.18	45.00	-5	2,694	-0.19%
2018/02/23	7	42.59	3	42.53	42.55	4	2,495	0.16%
2018/02/22	6	42.63	10	42.99	42.20	-4	2,445	-0.16%
2018/02/21	2	41.90	5	42.15	41.95	-3	2,388	-0.13%
2018/02/09	4	41.15	1	41.00	42.20	3	2,255	0.13%
2018/02/08	0	0.00	1	41.30	42.35	-1	2,122	-0.05%
2018/02/07	6	42.13	0	0.00	41.35	6	2,024	0.30%
2018/02/06	1	41.45	21	40.25	40.50	-20	1,883	-1.06%
2018/02/05	6	43.28	4	42.16	43.70	2	1,626	0.12%
2018/02/02	6	40.89	8	41.19	41.90	-2	1,332	-0.15%
2018/01/31	21	38.80	25	38.41	38.30	-4	1,051	-0.38%
2018/01/29	2	36.85	3	36.63	36.70	-1	834	-0.12%
2018/01/19	2	36.35	4	36.60	36.00	-2	825	-0.24%
2018/01/18	10	35.38	2	35.45	35.45	8	776	1.03%
2018/01/12	0	0.00	2.2	35.29	35.40	-2.2	756	-0.29%
2018/01/05	0	0.00	2	34.95	34.85	-2	736	-0.27%
2018/01/03	2	34.90	1	35.10	34.95	1	795	0.13%
2018/01/02	2	34.40	0	0.00	34.50	2	772	0.26%