日電貿 (3090)-美好-富順券商分點個股進出

台股 » 個股 » 日電貿 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

日電貿

(3090)

可現股當沖

股價
59.5
漲跌
--
漲幅
0.00%
成交量
353張
產業
上市電子零組件類股
382人加入追蹤

立即追蹤
本地時間:13:30

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

日電貿 (3090)籌碼相關－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順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
2024/04/25	0	0.00	1	59.60	59.50	-1	651	-0.15%
2024/04/22	1	58.50	0	0.00	58.30	1	647	0.15%
2024/04/16	0	0.00	1	58.80	58.90	-1	623	-0.16%
2024/04/15	0	0.00	1	60.70	60.10	-1	614	-0.16%
2024/04/12	1	60.90	0	0.00	60.90	1	612	0.16%
2024/04/01	0	0.00	1	60.90	60.80	-1	586	-0.17%
2024/03/29	0	0.00	0	59.50	59.70	0	567	0.00%
2024/03/22	3	59.50	0	0.00	59.50	3	550	0.54%
2024/03/21	1	60.00	0	0.00	60.00	1	547	0.18%
2024/03/20	0	0.00	0.1	59.70	59.70	-0.1	550	-0.01%
2024/03/19	0	0.00	4	60.20	60.30	-4	550	-0.73%
2024/03/14	1	60.10	0	0.00	59.90	1	540	0.19%
2024/03/11	1	59.00	0	0.00	58.80	1	525	0.19%
2024/03/08	0	0.00	1	59.70	58.90	-1	525	-0.19%
2024/03/04	0	0.00	3	61.57	61.40	-3	558	-0.54%
2024/03/01	1	62.10	0	0.00	61.90	1	556	0.18%
2024/02/29	1	63.00	1	63.20	63.00	0	546	0.00%
2024/02/27	0	0.00	4	61.80	61.70	-4	531	-0.75%
2024/02/26	1	61.20	0	0.00	61.30	1	509	0.20%
2024/02/23	1	61.00	2.3	61.09	60.90	-1.3	494	-0.26%
2024/02/19	2	59.00	0	0.00	59.00	2	441	0.45%
2024/02/16	1	59.00	0	0.00	59.10	1	441	0.23%
2024/02/05	1	56.70	1	56.70	56.60	0	417	0.00%
2024/02/02	0	0.00	1	56.90	56.70	-1	420	-0.24%
2024/01/29	0	0.00	2	56.80	56.80	-2	429	-0.47%
2024/01/16	0	0.00	1	56.70	56.60	-1	443	-0.23%
2023/12/22	0	0.00	1	57.90	57.80	-1	555	-0.18%
2023/12/21	1	57.60	0	0.00	57.50	1	565	0.18%
2023/12/20	1	57.90	3	57.80	57.90	-2	572	-0.35%
2023/12/15	0	0.00	2	58.95	58.70	-2	615	-0.32%
2023/12/14	2	59.80	1	59.90	59.90	1	641	0.16%
2023/12/07	3	59.37	0	0.00	58.90	3	912	0.33%
2023/12/04	0	0.00	3	59.57	59.00	-3	1,018	-0.29%
2023/12/01	0	0.00	1	60.00	59.90	-1	1,016	-0.10%
2023/11/30	1	59.90	4	60.08	59.80	-3	1,019	-0.29%
2023/11/29	8	59.59	4	60.05	60.00	4	1,017	0.39%
2023/11/28	0	0.00	12	58.33	58.60	-12	998	-1.20%
2023/11/27	0	0.00	1	58.50	58.20	-1	989	-0.10%
2023/11/24	5	58.08	1	58.20	58.10	4	981	0.41%
2023/11/22	0	0.00	1	56.90	57.00	-1	956	-0.10%
2023/11/21	0.1	57.10	1	56.70	56.40	-0.9	954	-0.09%
2023/11/17	1	56.50	0	0.00	56.40	1	946	0.11%
2023/11/16	0	0.00	10	56.23	56.10	-10	943	-1.06%
2023/11/15	2	56.30	0	0.00	56.20	2	939	0.21%
2023/11/09	5	57.64	1	57.50	57.20	4	929	0.43%
2023/11/08	0	0.00	2	58.10	57.90	-2	933	-0.21%
2023/11/06	0	0.00	1	57.70	57.40	-1	928	-0.11%
2023/11/03	0	0.00	3	57.20	57.20	-3	930	-0.32%
2023/10/27	0	0.00	5	56.74	56.50	-5	926	-0.54%
2023/10/25	2	57.65	0	0.00	57.50	2	932	0.21%
2023/10/19	2	56.65	2	56.90	57.30	0	928	0.00%
2023/10/18	0	0.00	1	57.40	57.00	-1	929	-0.11%
2023/10/17	5.1	58.27	0	0.00	58.00	5.1	920	0.55%
2023/10/16	0	0.00	1	59.30	59.50	-1	916	-0.11%
2023/10/13	0	0.00	1	59.50	59.50	-1	930	-0.11%
2023/10/06	0	0.00	1	59.30	59.30	-1	925	-0.11%
2023/10/05	0	0.00	3	58.83	58.30	-3	921	-0.33%
2023/10/04	6	58.20	3	58.50	58.10	3	923	0.32%
2023/10/02	2	59.85	3	60.10	60.00	-1	939	-0.11%
2023/09/28	6	59.72	8	59.85	59.50	-2	977	-0.20%
2023/09/27	10	59.50	3	59.63	59.70	7	1,031	0.68%
2023/09/25	2	60.35	4	60.60	60.60	-2	1,058	-0.19%
2023/09/22	4	60.33	2	60.85	60.40	2	1,060	0.19%
2023/09/20	2	60.65	0	0.00	60.90	2	1,043	0.19%
2023/09/19	5	61.76	0	0.00	60.90	5	1,030	0.49%
2023/09/18	1.1	61.82	1	61.60	61.50	0.1	1,000	0.01%
2023/09/15	7	61.37	3	60.53	61.00	4	965	0.41%
2023/09/14	0	0.00	4	59.20	59.10	-4	848	-0.47%
2023/09/13	5	58.90	1	58.00	58.50	4	809	0.49%
2023/09/12	4	57.55	0	0.00	57.50	4	751	0.53%
2023/09/11	0	0.00	1	57.20	57.20	-1	734	-0.14%
2023/09/08	3	57.50	9	57.46	57.40	-6	728	-0.82%
2023/09/07	4	57.40	6.5	56.77	57.40	-2.5	696	-0.35%
2023/09/05	0	0.00	2	55.10	55.00	-2	625	-0.32%
2023/09/04	2	54.40	1.1	54.55	54.40	0.9	614	0.15%
2023/09/01	1	54.20	8	54.04	54.20	-7	605	-1.16%
2023/08/29	3	52.50	0	0.00	52.50	3	588	0.51%
2023/08/28	1	52.30	0	0.00	52.50	1	589	0.17%
2023/08/23	1	52.30	0	0.00	52.30	1	594	0.17%
2023/08/18	4	51.95	0	0.00	52.00	4	604	0.66%
2023/08/15	4	52.10	0	0.00	52.00	4	607	0.66%
2023/08/09	0	53.30	0	0.00	53.30	0	609	0.00%
2023/07/26	0	0.00	1	53.20	53.10	-1	621	-0.16%
2023/07/24	1	52.90	0	0.00	52.80	1	624	0.16%
2023/07/21	2.1	53.60	3	53.60	53.60	-1	623	-0.15%
2023/07/19	2	54.20	0	0.00	54.20	2	629	0.32%
2023/07/18	0.2	54.30	1	54.00	54.40	-0.9	635	-0.13%
2023/07/17	1	53.30	1	53.50	53.40	0	627	0.00%
2023/07/14	1	53.10	0	0.00	53.00	1	640	0.16%
2023/07/13	0	0.00	1	53.10	52.60	-1	643	-0.16%
2023/07/12	0	0.00	3	52.00	52.10	-3	641	-0.47%
2023/07/11	1	52.00	0	0.00	51.90	1	641	0.16%
2023/07/07	1	52.70	0	0.00	52.70	1	634	0.16%
2023/07/06	1.1	53.40	2	53.35	53.40	-0.9	634	-0.14%
2023/07/05	4	59.28	127	59.21	59.30	-123	593	-20.73%	大賣/鉅額交易
2023/07/04	0	0.00	159	58.90	58.90	-159	541	-29.36%	大賣/鉅額交易
2023/07/03	0	0.00	8	58.90	58.80	-8	511	-1.57%
2023/06/30	0	0.00	1	58.80	58.60	-1	494	-0.20%
2023/06/29	1	58.70	3	58.63	58.60	-2	489	-0.41%
2023/06/27	5	58.10	0	0.00	58.10	5	485	1.03%
2023/06/26	4	58.18	0	0.00	58.50	4	484	0.82%
2023/06/20	2	58.55	1	59.10	58.50	1	491	0.20%
2023/06/19	0	0.00	3	58.80	58.80	-3	491	-0.61%
2023/06/16	1	58.10	0	0.00	58.20	1	485	0.21%
2023/06/15	1	58.40	0	0.00	58.40	1	498	0.20%
2023/06/14	2	58.40	0	0.00	58.30	2	519	0.38%
2023/06/13	0	0.00	1	58.50	58.30	-1	528	-0.19%
2023/06/12	1	57.90	0	0.00	57.90	1	546	0.18%
2023/06/08	1	57.90	0	0.00	57.90	1	592	0.17%
2023/06/07	0	0.00	9	58.00	58.00	-9	604	-1.49%
2023/06/05	1	57.90	1	58.20	57.90	0	621	0.00%
2023/06/02	1	58.00	1	58.10	58.00	0	627	0.00%
2023/05/29	0	0.00	1	57.50	57.50	-1	649	-0.15%
2023/05/26	1	57.30	1	57.20	57.20	0	651	0.00%
2023/05/23	1	56.90	2	57.45	57.20	-1	655	-0.15%
2023/05/19	0	0.00	1	57.10	57.10	-1	676	-0.15%
2023/05/17	1	56.40	1	56.80	56.80	0	689	0.00%
2023/05/16	0	0.00	1	56.70	56.70	-1	687	-0.15%
2023/05/15	2.2	56.23	0	0.00	56.20	2.2	686	0.32%
2023/05/12	2	55.95	2	56.65	56.60	0	689	0.00%
2023/05/11	2	56.35	8	56.26	56.20	-6	696	-0.86%
2023/05/09	2	56.85	1	56.70	56.70	1	698	0.14%
2023/05/08	2	57.20	0	0.00	57.10	2	696	0.29%
2023/05/05	8	57.64	2	57.85	57.60	6	695	0.86%
2023/05/04	3	57.10	1	57.40	57.20	2	685	0.29%
2023/05/02	0	0.00	1	57.50	57.40	-1	692	-0.14%
2023/04/27	1	57.20	1	57.30	57.20	0	690	0.00%
2023/04/25	2	56.75	0	0.00	56.30	2	687	0.29%
2023/04/21	2	57.05	0	0.00	56.80	2	672	0.30%
2023/04/20	2	57.70	1	57.90	57.60	1	656	0.15%
2023/04/19	2	58.40	0	0.00	58.10	2	650	0.31%
2023/04/18	3	59.17	0	0.00	59.00	3	634	0.47%
2023/04/14	1	59.60	1	59.90	59.50	0	627	0.00%
2023/04/13	0	0.00	3	59.80	59.60	-3	621	-0.48%
2023/04/11	0	0.00	5	59.76	59.70	-5	606	-0.82%
2023/04/10	2	59.20	8	59.16	58.90	-6	591	-1.01%
2023/04/07	6	58.60	0	0.00	58.60	6	585	1.02%
2023/04/06	1	59.00	0	0.00	59.00	1	573	0.17%
2023/03/31	1	59.50	16	59.51	59.40	-15	570	-2.63%
2023/03/30	0	0.00	7	59.67	59.50	-7	566	-1.24%
2023/03/29	0	0.00	1	59.40	59.40	-1	562	-0.18%
2023/03/28	2	59.30	1	59.60	59.20	1	567	0.18%
2023/03/27	0	0.00	4	59.10	59.30	-4	563	-0.71%
2023/03/24	0	0.00	1	59.50	59.10	-1	583	-0.17%
2023/03/23	0	0.00	3	58.97	59.30	-3	588	-0.51%
2023/03/22	10	59.09	0	0.00	59.10	10	614	1.63%
2023/03/21	0	0.00	11	59.27	59.10	-11	607	-1.81%
2023/03/20	2	59.50	2	59.20	58.90	0	597	0.00%
2023/03/17	6	58.23	9	58.53	59.80	-3	580	-0.52%
2023/03/16	5	57.58	2	57.30	57.20	3	560	0.54%
2023/03/15	9	58.01	8	58.14	57.90	1	552	0.18%
2023/03/14	8	58.16	2	58.40	58.30	6	532	1.13%
2023/03/13	4	57.08	14	57.24	58.20	-10	498	-2.01%
2023/03/10	6	58.22	10	57.60	57.70	-4	486	-0.82%
2023/03/09	1	58.70	2	59.15	59.00	-1	474	-0.21%
2023/03/08	0	0.00	3	58.77	58.80	-3	466	-0.64%
2023/03/07	0	0.00	6	58.23	58.40	-6	457	-1.31%
2023/03/02	0	0.00	3	57.53	57.70	-3	439	-0.68%
2023/03/01	0	0.00	2	56.95	56.90	-2	434	-0.46%
2023/02/22	2	55.90	1	56.20	56.20	1	430	0.23%
2023/02/21	1	56.40	7	56.10	56.30	-6	429	-1.40%
2023/02/20	9	56.26	0	0.00	56.30	9	438	2.05%
2023/02/17	7	56.60	7	56.61	56.40	0	434	0.00%
2023/02/16	0	0.00	5	55.70	55.70	-5	424	-1.18%
2023/02/15	1	54.80	2	54.80	54.80	-1	419	-0.24%
2023/02/13	2	54.75	0	0.00	54.80	2	415	0.48%
2023/02/09	10	55.00	2	55.25	55.20	8	411	1.94%
2023/02/08	5	54.70	0	0.00	54.70	5	404	1.24%
2023/02/07	1	54.20	0	0.00	54.70	1	402	0.25%
2023/02/03	3	54.63	1	54.90	54.60	2	400	0.50%
2023/02/02	8	54.88	1	55.10	54.90	7	395	1.77%
2023/02/01	0	0.00	8	54.63	54.80	-8	387	-2.07%
2023/01/31	0	0.00	2	53.80	54.00	-2	378	-0.53%
2023/01/30	1	53.40	1	53.40	53.30	0	376	0.00%
2023/01/17	1	52.80	0	0.00	53.00	1	374	0.27%
2023/01/16	2	52.70	0	0.00	52.90	2	373	0.54%
2023/01/13	7	53.19	0	0.00	53.00	7	372	1.88%
2023/01/12	1	53.40	1	53.70	53.40	0	376	0.00%
2023/01/11	2	53.30	0	0.00	53.60	2	376	0.53%
2023/01/10	2	53.35	1	53.80	53.80	1	374	0.27%
2023/01/09	8	53.46	1	53.70	53.80	7	373	1.87%
2023/01/06	0	0.00	2	53.90	53.70	-2	369	-0.54%
2023/01/05	0	0.00	2	53.60	53.60	-2	369	-0.54%
2023/01/03	2	52.30	2	52.85	52.90	0	362	0.00%
2022/12/30	2	52.70	2	52.95	52.60	0	363	0.00%
2022/12/29	1	52.00	1	52.50	52.50	0	361	0.00%
2022/12/28	2	52.50	2	52.40	52.40	0	360	0.00%
2022/12/26	1	52.70	0	0.00	52.70	1	363	0.28%
2022/12/23	1	52.60	10	52.90	53.00	-9	362	-2.48%
2022/12/19	1	53.40	4	53.95	53.30	-3	353	-0.85%
2022/12/16	15	53.50	20	53.86	53.50	-5	347	-1.44%
2022/12/15	2	53.65	1	54.10	53.60	1	323	0.31%
2022/12/14	0	0.00	8	53.19	53.80	-8	312	-2.56%
2022/12/09	1	51.40	0	0.00	51.50	1	276	0.36%
2022/12/06	6	52.03	0	0.00	51.70	6	266	2.25%
2022/12/05	2	52.35	1	52.70	52.40	1	260	0.38%
2022/12/01	2	52.20	1	52.70	52.30	1	263	0.38%
2022/11/30	1	52.20	2	52.20	52.20	-1	263	-0.38%
2022/11/29	1	51.70	0	0.00	51.50	1	264	0.38%
2022/11/28	2	51.85	4	52.28	51.80	-2	262	-0.76%
2022/11/23	0	0.00	1	52.30	52.20	-1	263	-0.38%
2022/11/16	2	51.70	1	52.30	51.60	1	255	0.39%
2022/11/15	5	51.66	2	51.70	51.80	3	245	1.22%
2022/11/14	0	0.00	1	51.90	51.90	-1	240	-0.42%
2022/11/11	4	51.58	0	0.00	51.20	4	233	1.71%
2022/11/10	1	50.10	0	0.00	50.50	1	222	0.45%
2022/11/09	0	0.00	1	50.70	50.70	-1	222	-0.45%
2022/11/08	3	50.08	0	0.00	49.90	3	223	1.34%
2022/11/07	2	50.20	0	0.00	50.30	2	223	0.90%
2022/11/04	0	0.00	1	50.40	50.30	-1	225	-0.44%
2022/11/03	2	49.70	1	50.00	50.00	1	238	0.42%
2022/11/02	0	0.00	3	49.53	50.10	-3	235	-1.27%
2022/11/01	0	0.00	6	48.35	48.75	-6	232	-2.58%
2022/10/31	18	47.60	0	0.00	47.55	18	230	7.81%
2022/10/28	1	47.55	0	0.00	47.35	1	232	0.43%
2022/10/27	1	47.75	0	0.00	47.95	1	233	0.43%
2022/10/26	38	47.70	1	47.65	47.45	37	234	15.75%
2022/10/21	1	47.95	0	0.00	47.75	1	245	0.41%
2022/10/20	1	47.50	1	48.55	48.55	0	245	0.00%
2022/10/19	2	48.10	0	0.00	47.95	2	241	0.83%
2022/10/18	4	48.13	1	48.20	48.20	3	240	1.25%
2022/10/17	1	47.55	1	48.00	48.00	0	242	0.00%
2022/10/07	0	0.00	1	50.10	50.00	-1	243	-0.41%
2022/10/06	0	0.00	2	49.75	49.75	-2	241	-0.83%
2022/10/05	1	49.70	0	0.00	49.80	1	242	0.41%
2022/10/04	3	49.17	1	49.60	49.35	2	244	0.82%
2022/10/03	3	48.78	2	49.73	49.20	1	244	0.41%
2022/09/30	1	47.10	1	47.70	47.95	0	241	0.00%
2022/09/29	2	47.60	0	0.00	47.60	2	244	0.82%
2022/09/26	2	48.28	0	0.00	48.10	2	270	0.74%
2022/09/21	2	49.78	0	0.00	49.35	2	309	0.65%
2022/09/20	1	49.95	0	0.00	50.20	1	310	0.32%
2022/09/19	45	50.03	0	0.00	50.00	45	312	14.42%
2022/09/15	57	50.40	0	0.00	50.40	57	314	18.10%
2022/09/14	10	50.20	0	0.00	50.30	10	317	3.15%
2022/09/07	14	50.47	0	0.00	50.40	14	331	4.23%
2022/09/06	23	50.67	0	0.00	50.70	23	331	6.95%
2022/09/02	1	51.40	0	0.00	51.30	1	329	0.30%
2022/09/01	2	51.40	10	51.30	51.30	-8	329	-2.43%
2022/08/31	0	0.00	1	51.90	51.90	-1	326	-0.31%
2022/08/25	0	0.00	2	51.25	51.00	-2	317	-0.63%
2022/08/24	1	50.30	0	0.00	50.30	1	317	0.32%
2022/08/22	1	50.60	0	0.00	50.60	1	322	0.31%
2022/08/18	3	49.65	1	49.85	49.85	2	325	0.61%
2022/08/17	1	49.65	0	0.00	49.75	1	324	0.31%
2022/08/15	1	49.60	0	0.00	49.65	1	323	0.31%
2022/08/12	0	0.00	2	49.45	49.65	-2	319	-0.63%
2022/08/11	1	49.30	0	0.00	49.30	1	318	0.31%
2022/08/10	7	49.26	4	49.20	49.05	3	318	0.94%
2022/08/09	1	47.35	0	0.00	47.55	1	304	0.33%
2022/08/08	0	0.00	3	47.25	47.60	-3	307	-0.98%
2022/08/05	0	0.00	2	46.88	46.85	-2	307	-0.65%
2022/08/04	1	46.10	0	0.00	46.05	1	309	0.32%
2022/08/03	4	46.36	6	46.51	46.35	-2	308	-0.65%
2022/08/02	1	46.85	0	0.00	46.80	1	309	0.32%
2022/08/01	3	47.53	0	0.00	47.60	3	311	0.96%
2022/07/29	7	47.86	0	0.00	47.90	7	311	2.25%
2022/07/28	2	47.35	2	47.98	47.85	0	312	0.00%
2022/07/27	0	0.00	2	46.38	46.35	-2	301	-0.66%
2022/07/26	2	45.98	0	0.00	46.05	2	300	0.66%
2022/07/25	1	46.50	0	0.00	46.55	1	300	0.33%
2022/07/21	1	45.30	2	45.83	46.20	-1	305	-0.33%
2022/07/19	0	0.00	1	45.70	45.50	-1	307	-0.33%
2022/07/18	0	0.00	1	44.45	45.05	-1	305	-0.33%
2022/07/07	0	0.00	2	43.03	43.05	-2	302	-0.66%
2022/07/06	7	43.40	3	42.35	42.35	4	301	1.33%
2022/07/05	3	43.90	2	44.10	44.10	1	296	0.34%
2022/07/04	1	44.75	1	45.05	44.70	0	284	0.00%
2022/07/01	3	49.55	0	0.00	48.60	3	282	1.06%
2022/06/30	4	50.65	1	50.60	50.50	3	262	1.14%
2022/06/29	1	51.80	0	0.00	51.90	1	250	0.40%
2022/06/28	3	52.40	0	0.00	52.40	3	247	1.21%
2022/06/27	3	53.03	0	0.00	52.90	3	248	1.21%
2022/06/23	3	52.40	0	0.00	52.40	3	267	1.12%
2022/06/21	1	52.10	1	52.90	52.90	0	294	0.00%
2022/06/16	4	53.85	0	0.00	53.30	4	284	1.40%
2022/06/14	0	0.00	1	54.10	54.30	-1	282	-0.35%
2022/06/08	0	0.00	2	54.80	54.70	-2	280	-0.71%
2022/06/07	1	54.60	0	0.00	54.70	1	281	0.36%
2022/06/02	2	54.50	11	54.69	54.60	-9	283	-3.17%
2022/06/01	1	54.70	0	0.00	54.80	1	287	0.35%
2022/05/31	1	54.60	0	0.00	54.50	1	284	0.35%
2022/05/30	0	0.00	1	54.60	54.70	-1	284	-0.35%
2022/05/27	1	54.20	1	54.30	54.30	0	281	0.00%
2022/05/26	0	0.00	1	53.90	53.90	-1	282	-0.35%
2022/05/18	2	53.70	0	0.00	53.70	2	302	0.66%
2022/05/17	5	53.60	0	0.00	53.60	5	307	1.62%
2022/05/16	0	0.00	4	53.33	53.30	-4	310	-1.29%
2022/05/13	0	0.00	1	53.20	53.00	-1	312	-0.32%
2022/05/12	5	53.10	4	53.20	52.60	1	317	0.32%
2022/05/10	4	52.60	0	0.00	53.30	4	327	1.22%
2022/05/09	7	53.33	0	0.00	53.00	7	327	2.14%
2022/05/06	1	53.10	1	53.70	53.80	0	326	0.00%
2022/05/05	0	0.00	2	53.85	53.90	-2	329	-0.61%
2022/05/04	2	52.65	0	0.00	52.90	2	332	0.60%
2022/05/03	1	52.00	0	0.00	52.50	1	337	0.30%
2022/04/29	0	0.00	1	52.60	52.60	-1	341	-0.29%
2022/04/27	2	51.85	0	0.00	52.10	2	347	0.58%
2022/04/26	1	52.90	1	52.80	52.90	0	344	0.00%
2022/04/25	1	53.10	0	0.00	52.90	1	348	0.29%
2022/04/20	1	53.50	0	0.00	54.00	1	359	0.28%
2022/04/15	2	53.50	1	53.90	53.60	1	363	0.27%
2022/04/14	2	53.95	0	0.00	54.20	2	367	0.54%
2022/04/06	1	54.30	0	0.00	54.10	1	375	0.27%
2022/03/31	2	54.70	0	0.00	54.80	2	378	0.53%
2022/03/29	3	54.50	0	0.00	54.40	3	381	0.79%
2022/03/28	1	54.90	0	0.00	54.70	1	378	0.26%
2022/03/25	4	54.83	0	0.00	54.60	4	361	1.11%
2022/03/24	13	54.70	8	54.80	54.90	5	353	1.41%
2022/03/22	0	0.00	1	54.10	54.30	-1	338	-0.30%
2022/03/07	1	53.00	0	0.00	52.80	1	636	0.16%
2022/03/03	0	0.00	1	54.40	54.00	-1	657	-0.15%
2022/03/02	1	54.00	0	0.00	53.90	1	664	0.15%
2022/02/24	2	53.30	0	0.00	52.80	2	663	0.30%
2022/02/22	2	53.85	0	0.00	53.90	2	659	0.30%
2022/02/21	0	0.00	2	54.80	54.70	-2	658	-0.30%
2022/02/18	0	0.00	3	54.40	54.50	-3	661	-0.45%
2022/02/17	1	54.60	1	55.10	54.50	0	661	0.00%
2022/02/14	1	53.70	4	54.00	54.00	-3	660	-0.45%
2022/02/11	1	54.10	1	54.60	54.40	0	658	0.00%
2022/02/09	1	53.50	1	53.50	53.70	0	651	0.00%
2022/01/24	5	51.76	5	52.16	52.10	0	661	0.00%
2022/01/21	1	52.70	0	0.00	52.60	1	659	0.15%
2022/01/18	1	53.90	0	0.00	53.40	1	657	0.15%
2022/01/14	10	52.70	3	52.93	52.80	7	652	1.07%
2022/01/12	1	52.20	1	52.40	52.50	0	647	0.00%
2022/01/11	3	52.60	0	0.00	52.60	3	647	0.46%
2022/01/10	0	0.00	1	53.30	53.10	-1	645	-0.15%
2022/01/07	1	52.60	0	0.00	52.70	1	645	0.16%
2022/01/06	4	53.30	3	53.40	53.50	1	641	0.16%
2022/01/05	2	53.80	0	0.00	53.60	2	642	0.31%
2022/01/04	3	54.10	0	0.00	54.10	3	642	0.47%
2021/12/30	1	53.90	0	0.00	53.90	1	635	0.16%
2021/12/24	1	53.60	0	0.00	53.20	1	645	0.15%
2021/12/17	2	52.80	0	0.00	52.20	2	651	0.31%
2021/12/15	0	0.00	0.1	53.20	52.90	-0.1	652	-0.01%
2021/12/14	0	0.00	1	53.30	52.70	-1	652	-0.15%
2021/12/10	1	53.60	0	0.00	53.60	1	646	0.15%
2021/12/09	2	54.25	0	0.00	54.10	2	644	0.31%
2021/12/08	2	54.40	2	54.80	54.90	0	635	0.00%
2021/12/07	5	55.24	4	54.73	54.60	1	630	0.16%
2021/12/06	4	56.15	13	55.35	56.70	-9	597	-1.51%
2021/12/03	4	55.70	4	55.88	55.50	0	538	0.00%
2021/12/02	4	54.65	7	54.94	55.20	-3	500	-0.60%
2021/12/01	20	54.87	8	54.68	55.30	12	470	2.55%
2021/11/30	0	0.00	3	53.13	53.20	-3	374	-0.80%
2021/11/29	4	51.63	4	52.10	52.00	0	358	0.00%
2021/11/26	1	51.90	2	52.30	52.20	-1	354	-0.28%
2021/11/23	3	51.90	1	52.60	51.70	2	352	0.57%
2021/11/22	2	51.70	2	52.30	52.20	0	355	0.00%
2021/11/19	4	52.03	1	51.90	51.80	3	357	0.84%
2021/11/18	0	0.00	5	52.50	52.50	-5	358	-1.40%
2021/11/17	2	52.55	0	0.00	52.60	2	358	0.56%
2021/11/16	1	52.10	0	0.00	52.30	1	361	0.28%
2021/11/12	0	0.00	1	51.90	51.80	-1	377	-0.27%
2021/11/11	0	0.00	1	51.80	51.50	-1	384	-0.26%
2021/11/09	3	51.20	1	51.40	51.50	2	409	0.49%
2021/11/08	4	51.23	2	51.50	51.20	2	410	0.49%
2021/11/05	1	51.10	3	51.30	51.30	-2	425	-0.47%
2021/11/03	2	50.75	4	51.03	51.00	-2	462	-0.43%
2021/11/02	2	50.30	3	50.13	50.00	-1	501	-0.20%
2021/11/01	2	50.25	3	50.43	50.30	-1	537	-0.19%
2021/10/29	2	50.45	2	50.45	50.40	0	564	0.00%
2021/10/28	0	0.00	1	50.60	50.50	-1	575	-0.17%
2021/10/26	1	49.95	2	50.25	50.20	-1	597	-0.17%
2021/10/25	1	49.80	0	0.00	49.85	1	603	0.17%
2021/10/21	2	49.78	1	50.50	50.50	1	665	0.15%
2021/10/19	3	49.63	3	49.85	49.80	0	756	0.00%
2021/10/18	4	49.44	12	49.40	49.50	-8	791	-1.01%
2021/10/14	6	49.24	4	49.38	49.15	2	822	0.24%
2021/10/13	4	49.28	3	49.20	49.15	1	835	0.12%
2021/10/12	1	49.60	1	49.80	49.55	0	842	0.00%
2021/10/08	2	50.35	1	50.20	50.10	1	860	0.12%
2021/10/07	0	0.00	1	50.30	50.40	-1	879	-0.11%
2021/10/06	3	49.38	2	49.20	49.20	1	918	0.11%
2021/10/05	3	49.17	3	49.22	49.85	0	945	0.00%
2021/10/04	6	50.08	5	50.02	49.70	1	969	0.10%
2021/10/01	2	50.95	4	51.03	50.60	-2	987	-0.20%
2021/09/30	0	0.00	1	51.90	51.70	-1	1,039	-0.10%
2021/09/29	2	51.30	0	0.00	51.30	2	1,085	0.18%
2021/09/28	2	51.95	0	0.00	52.10	2	1,171	0.17%
2021/09/27	1	51.90	0	0.00	52.10	1	1,213	0.08%
2021/09/24	1	52.20	2	52.05	52.20	-1	1,305	-0.08%
2021/09/23	1	51.50	1	51.50	51.50	0	1,479	0.00%
2021/09/22	2	50.70	1	50.90	50.90	1	1,500	0.07%
2021/09/17	1	51.10	1	51.30	51.40	0	1,508	0.00%
2021/09/15	4	51.03	2	51.25	51.10	2	1,528	0.13%
2021/09/14	1	51.30	1	51.50	51.40	0	1,534	0.00%
2021/09/13	0	0.00	1	51.30	51.50	-1	1,542	-0.06%
2021/09/10	0	0.00	1	51.30	51.30	-1	1,555	-0.06%
2021/09/08	2	50.25	1	50.30	50.30	1	1,601	0.06%
2021/09/06	8	50.66	2	50.90	50.60	6	1,612	0.37%
2021/09/03	1	51.00	1	51.30	51.00	0	1,611	0.00%
2021/09/02	1	51.10	1	51.30	51.00	0	1,616	0.00%
2021/09/01	2	51.30	0	0.00	51.40	2	1,616	0.12%
2021/08/31	2	50.95	2	51.00	51.00	0	1,616	0.00%
2021/08/30	6	51.00	2	50.80	50.80	4	1,626	0.25%
2021/08/27	2.3	50.81	1	51.20	50.80	1.3	1,632	0.08%
2021/08/26	5.6	50.57	5	50.76	50.80	0.6	1,633	0.03%
2021/08/20	2	49.18	4	49.28	49.10	-2	1,661	-0.12%
2021/08/19	9	49.91	9	49.47	49.30	0	1,661	0.00%
2021/08/18	4	49.61	5	50.08	51.10	-1	1,654	-0.06%
2021/08/17	1	50.00	1	50.40	49.95	0	1,669	0.00%
2021/08/16	9	49.95	8	50.03	49.95	1	1,670	0.06%
2021/08/13	6	51.45	4	50.90	50.80	2	1,672	0.12%
2021/08/12	2	51.70	2	51.95	52.00	0	1,671	0.00%
2021/08/11	3	51.73	2	51.90	51.40	1	1,685	0.06%
2021/08/10	4	52.43	3	52.67	52.30	1	1,699	0.06%
2021/08/09	7	53.39	5	53.40	53.00	2	1,733	0.12%
2021/08/06	11	56.92	0	0.00	56.90	11	1,746	0.63%
2021/08/05	12	57.30	4	57.25	57.00	8	1,743	0.46%
2021/08/04	1	57.70	4	57.98	57.60	-3	1,778	-0.17%
2021/08/03	1	57.60	4	58.03	57.70	-3	1,819	-0.16%
2021/08/02	4	56.95	2	57.15	57.30	2	1,871	0.11%
2021/07/30	9	57.33	7	57.51	56.80	2	1,940	0.10%
2021/07/29	1	57.40	1	57.80	57.80	0	1,947	0.00%
2021/07/28	3	57.60	2	57.90	57.70	1	1,970	0.05%
2021/07/27	1	59.10	1	60.10	58.70	0	2,005	0.00%
2021/07/23	1	58.40	0	0.00	58.90	1	2,062	0.05%
2021/07/22	1	58.40	3	58.53	58.00	-2	2,081	-0.10%
2021/07/21	1	57.20	0	0.00	57.10	1	2,117	0.05%
2021/07/20	2	57.70	1	57.90	57.50	1	2,235	0.04%
2021/07/19	1	58.30	1	58.90	58.50	0	2,366	0.00%
2021/07/15	0	0.00	2.2	58.97	58.80	-2.2	2,556	-0.09%
2021/07/14	1	57.30	5	58.22	58.00	-4	2,650	-0.15%
2021/07/13	8	58.11	11	58.67	57.40	-3	2,696	-0.11%
2021/07/12	12	58.99	6.2	59.18	58.60	5.8	2,682	0.22%
2021/07/09	1	59.00	6.3	58.85	59.10	-5.3	2,660	-0.20%
2021/07/08	3	58.57	2	58.90	58.70	1	2,660	0.04%
2021/07/07	26	59.10	1	59.00	58.60	25	2,660	0.94%
2021/07/06	4	58.60	3	58.87	58.40	1	2,634	0.04%
2021/07/05	5	58.46	12	58.38	58.50	-7	2,619	-0.27%
2021/07/02	13	56.58	16	57.01	57.40	-3	2,582	-0.12%
2021/07/01	14	57.31	16	57.45	57.50	-2	2,563	-0.08%
2021/06/30	22	58.29	23	58.88	60.50	-1	2,486	-0.04%
2021/06/29	1	55.80	2	56.05	55.70	-1	2,319	-0.04%
2021/06/25	2	55.10	0	0.00	54.90	2	2,310	0.09%
2021/06/24	0	0.00	1	55.00	55.00	-1	2,313	-0.04%
2021/06/22	0	0.00	2	55.30	54.00	-2	2,327	-0.09%
2021/06/21	4	54.58	2	54.70	54.60	2	2,332	0.09%
2021/06/18	2	55.60	2	55.75	55.60	0	2,331	0.00%
2021/06/17	1	54.50	4	54.90	55.10	-3	2,319	-0.13%
2021/06/15	0	0.00	3	54.03	53.90	-3	2,358	-0.13%
2021/06/11	2	53.30	2	53.40	53.20	0	2,369	0.00%
2021/06/10	0	0.00	2	53.10	53.40	-2	2,443	-0.08%
2021/06/09	7	52.50	1	53.10	52.50	6	2,485	0.24%
2021/06/08	0	0.00	1	53.10	52.70	-1	2,502	-0.04%
2021/06/07	6	52.17	1	52.40	52.50	5	2,554	0.20%
2021/06/04	1	52.80	0	0.00	52.60	1	2,564	0.04%
2021/06/02	1.3	53.04	5	52.92	53.00	-3.7	2,605	-0.14%
2021/06/01	0	0.00	2	53.45	53.50	-2	2,621	-0.08%
2021/05/31	0	0.00	1	53.60	53.20	-1	2,653	-0.04%
2021/05/28	0	0.00	1	53.20	52.90	-1	2,667	-0.04%
2021/05/27	1	52.40	0	0.00	52.30	1	2,689	0.04%
2021/05/26	1	52.90	1	52.70	52.70	0	2,706	0.00%
2021/05/25	0	0.00	5	52.84	52.50	-5	2,717	-0.18%
2021/05/21	4	51.63	5	52.14	51.40	-1	2,858	-0.03%
2021/05/19	2	50.45	1	51.10	51.10	1	2,908	0.03%
2021/05/18	2	49.38	2	48.98	51.30	0	2,904	0.00%
2021/05/17	5	47.72	1	48.05	47.80	4	2,908	0.14%
2021/05/14	4	52.05	1	53.00	51.50	3	2,883	0.10%
2021/05/13	3.5	50.66	3	51.30	51.00	0.5	2,841	0.02%
2021/05/12	11	52.19	3	52.37	52.30	8	2,799	0.29%
2021/05/11	9	56.82	0	57.10	55.40	9	2,730	0.33%
2021/05/10	1	60.10	9	59.78	59.70	-8	2,672	-0.30%
2021/05/07	2	59.25	13	58.43	59.80	-11	2,622	-0.42%
2021/05/06	8.5	55.66	0.4	56.60	55.40	8.1	2,556	0.32%
2021/05/05	5	56.32	0	0.00	55.50	5	2,536	0.20%
2021/05/04	4	57.53	9	57.82	56.50	-5	2,515	-0.20%
2021/05/03	5	59.04	2	59.60	58.60	3	2,463	0.12%
2021/04/29	3	61.67	1	62.00	61.20	2	2,412	0.08%
2021/04/28	5	60.44	12	60.76	61.40	-7	2,339	-0.30%
2021/04/27	1	61.20	1	59.40	61.00	0	2,310	0.00%
2021/04/26	18	60.97	13	61.24	61.50	5	2,250	0.22%
2021/04/23	2	58.30	23	59.16	60.10	-21	2,127	-0.99%
2021/04/22	12	58.50	14	59.00	56.50	-2	2,006	-0.10%
2021/04/21	5	57.38	4.2	58.39	58.20	0.8	1,903	0.04%
2021/04/20	1	56.30	56	55.95	57.80	-55	1,833	-3.00%
2021/04/19	3.2	55.23	4	55.38	55.40	-0.8	1,743	-0.05%
2021/04/16	0	0.00	3	54.30	54.10	-3	1,720	-0.17%
2021/04/14	7	53.31	1	53.30	53.20	6	1,812	0.33%
2021/04/13	2	53.70	0	0.00	53.80	2	1,883	0.11%
2021/04/12	1	54.90	0	0.00	54.90	1	2,036	0.05%
2021/04/09	2	54.70	2	55.05	55.10	0	2,016	0.00%
2021/04/08	0	0.00	7	55.23	55.60	-7	1,999	-0.35%
2021/04/07	1	54.40	6	54.13	54.40	-5	1,959	-0.26%
2021/04/06	54	53.52	1	53.70	53.70	53	1,967	2.69%
2021/03/31	2	52.95	0	0.00	52.90	2	1,974	0.10%
2021/03/30	1	53.20	0	0.00	53.20	1	2,058	0.05%
2021/03/29	5	53.30	0	0.00	53.30	5	2,091	0.24%
2021/03/25	0	53.40	0	0.00	52.90	0	2,080	0.00%
2021/03/24	2	53.05	0	0.00	53.10	2	2,077	0.10%
2021/03/23	1	53.70	0	0.00	53.50	1	2,073	0.05%
2021/03/22	19	53.82	16	54.10	54.30	3	2,069	0.14%
2021/03/19	1	54.40	2	54.25	54.20	-1	2,071	-0.05%
2021/03/18	5	55.46	4	56.58	55.30	1	2,078	0.05%
2021/03/17	1	55.10	0	0.00	55.40	1	2,070	0.05%
2021/03/16	3	55.23	97	55.89	55.00	-94	2,118	-4.44%
2021/03/15	3	54.57	14	54.79	55.00	-11	2,204	-0.50%
2021/03/11	6.3	54.16	14	54.13	53.70	-7.7	2,151	-0.36%
2021/03/10	1	53.00	0	0.00	53.00	1	2,107	0.05%
2021/03/09	0	0.00	2	53.55	53.60	-2	2,105	-0.09%
2021/03/08	2	53.15	0	0.00	52.90	2	2,094	0.10%
2021/03/05	1	52.90	24	53.29	53.70	-23	2,071	-1.11%
2021/03/04	23	53.73	5	53.46	53.50	18	2,057	0.87%
2021/03/03	2	52.35	3	53.23	53.40	-1	2,025	-0.05%
2021/03/02	6	53.10	9	53.56	52.80	-3	2,008	-0.15%
2021/02/26	15	52.08	3	52.40	52.90	12	1,999	0.60%
2021/02/25	5	53.06	3	52.90	52.70	2	2,025	0.10%
2021/02/24	6	52.68	14	52.95	52.60	-8	2,060	-0.39%
2021/02/23	5	53.56	16	52.87	53.60	-11	2,117	-0.52%
2021/02/22	4	52.10	2	52.60	52.00	2	2,000	0.10%
2021/02/19	1	51.20	5	51.42	51.50	-4	1,965	-0.20%
2021/02/18	2	50.25	2	50.40	50.60	0	1,930	0.00%
2021/02/17	2	50.40	9	50.37	50.30	-7	1,922	-0.36%
2021/02/05	0	0.00	8	49.00	49.05	-8	1,895	-0.42%
2021/02/03	1	47.60	0	0.00	47.60	1	1,901	0.05%
2021/02/02	3	47.80	0	0.00	47.70	3	1,909	0.16%
2021/02/01	6	46.78	2	47.00	47.05	4	1,912	0.21%
2021/01/29	5	47.90	0	0.00	47.45	5	1,902	0.26%
2021/01/28	5	48.11	1	48.10	48.10	4	1,892	0.21%
2021/01/25	0	0.00	1	49.75	49.20	-1	1,921	-0.05%
2021/01/22	1	48.30	1	48.55	48.75	0	1,918	0.00%
2021/01/21	0	0.00	2	48.50	48.60	-2	1,912	-0.10%
2021/01/20	15	49.45	1	48.95	48.95	14	1,904	0.74%
2021/01/19	1	50.40	1	51.10	50.30	0	1,886	0.00%
2021/01/18	6	49.99	5	50.26	50.20	1	1,890	0.05%
2021/01/15	10	51.05	1	52.40	50.80	9	1,878	0.48%
2021/01/14	0	0.00	5	51.74	51.90	-5	1,876	-0.27%
2021/01/13	0	0.00	21	50.92	51.10	-21	1,860	-1.13%
2021/01/12	10	51.16	3	50.90	50.50	7	1,847	0.38%
2021/01/11	4	51.90	1	51.60	51.60	3	1,829	0.16%
2021/01/08	2	51.95	1	52.70	51.80	1	1,795	0.06%
2021/01/07	8	52.00	7	52.39	52.30	1	1,734	0.06%
2021/01/06	8	51.51	13	51.90	51.70	-5	1,712	-0.29%
2021/01/05	64	52.16	86	52.52	52.50	-22	1,615	-1.36%
2020/12/31	3	50.13	1	50.60	50.20	2	1,431	0.14%
2020/12/29	0	0.00	8	50.74	50.30	-8	1,403	-0.57%
2020/12/28	1	50.10	5	50.10	50.10	-4	1,372	-0.29%
2020/12/25	7	50.11	11	50.75	50.20	-4	1,359	-0.29%
2020/12/24	22	50.93	15	50.47	50.70	7	1,341	0.52%
2020/12/23	12	48.48	11	49.83	49.55	1	1,247	0.08%
2020/12/22	3	47.97	1	49.20	47.85	2	1,210	0.17%
2020/12/21	1	48.10	1	48.50	48.50	0	1,209	0.00%
2020/12/18	1	49.10	3	49.02	48.65	-2	1,204	-0.17%
2020/12/17	5	49.12	0	0.00	49.15	5	1,196	0.42%
2020/12/16	0	0.00	2	49.80	49.80	-2	1,191	-0.17%
2020/12/15	8	49.58	2	49.95	49.40	6	1,183	0.51%
2020/12/14	9	50.68	10	50.76	50.60	-1	1,166	-0.09%
2020/12/11	7.3	50.16	36	50.85	49.80	-28.7	1,138	-2.52%
2020/12/10	16	50.50	8	50.55	50.20	8	1,103	0.73%
2020/12/09	44.3	49.47	32	50.55	51.60	12.3	1,035	1.19%
2020/12/08	0	0.00	1	48.20	48.20	-1	869	-0.11%
2020/12/07	5	47.96	8	48.04	47.95	-3	865	-0.35%
2020/12/04	0	0.00	18	48.16	48.15	-18	856	-2.10%
2020/12/03	2	47.90	10	48.32	48.25	-8	850	-0.94%
2020/12/02	17	48.27	11	48.09	48.10	6	834	0.72%
2020/12/01	4	48.23	4	47.75	47.90	0	826	0.00%
2020/11/30	3	48.20	2	48.05	47.80	1	820	0.12%
2020/11/27	0	0.00	2	48.00	47.80	-2	809	-0.25%
2020/11/26	22	47.67	1	47.70	47.80	21	807	2.60%
2020/11/25	3	48.50	3	47.88	47.90	0	800	0.00%
2020/11/24	6	48.49	17	48.82	48.35	-11	780	-1.41%
2020/11/23	6	48.55	1	48.80	48.40	5	734	0.68%
2020/11/20	17	48.36	20	48.16	48.55	-3	684	-0.44%
2020/11/19	0.5	46.15	2	46.15	46.15	-1.5	577	-0.26%
2020/11/16	1	46.20	11	46.45	46.15	-10	604	-1.65%
2020/11/13	9.3	46.08	0	0.00	46.10	9.3	610	1.52%
2020/11/12	5	47.01	3	46.82	46.50	2	609	0.33%
2020/11/11	1	47.05	3	46.75	47.05	-2	604	-0.33%
2020/11/10	1	45.95	0	0.00	45.90	1	593	0.17%
2020/11/09	0	0.00	3	46.22	46.25	-3	585	-0.51%
2020/11/03	21	46.20	10	45.90	45.95	11	586	1.88%
2020/11/02	4	44.60	0	0.00	44.50	4	558	0.72%
2020/10/30	2	45.20	0	0.00	44.90	2	568	0.35%
2020/10/28	3	45.20	0	0.00	45.20	3	566	0.53%
2020/10/27	0	0.00	4	45.99	46.00	-4	567	-0.70%
2020/10/26	0	0.00	5	45.47	45.85	-5	564	-0.89%
2020/10/22	6	44.45	0	0.00	44.65	6	572	1.05%
2020/10/16	1	44.95	1	45.00	45.20	0	579	0.00%
2020/10/15	1	44.85	0	0.00	44.85	1	579	0.17%
2020/10/14	5	45.69	5	45.68	45.05	0	579	0.00%
2020/10/12	1	43.95	0	0.00	44.00	1	563	0.18%
2020/10/07	0	0.00	1	44.25	44.15	-1	592	-0.17%
2020/10/06	0	0.00	3	44.40	44.10	-3	616	-0.49%
2020/09/29	0	0.00	1	43.90	43.70	-1	810	-0.12%
2020/09/25	1	42.65	1	42.85	42.85	0	884	0.00%
2020/09/24	5	43.55	1.1	43.72	43.20	3.9	897	0.44%
2020/09/23	4	44.66	2	44.63	44.50	2	904	0.22%
2020/09/22	2	45.00	0	0.00	44.90	2	925	0.22%
2020/09/18	2	45.45	3	45.50	45.50	-1	957	-0.10%
2020/09/17	1	45.15	1	45.35	45.10	0	977	0.00%
2020/09/16	3	44.85	0	0.00	44.85	3	1,003	0.30%
2020/09/14	5	45.00	2	45.28	45.40	3	1,038	0.29%
2020/09/11	2	44.65	1	44.65	44.65	1	1,050	0.10%
2020/09/10	1	44.85	0	0.00	44.80	1	1,054	0.09%
2020/09/08	0	0.00	2	45.45	45.50	-2	1,069	-0.19%
2020/09/07	1	45.00	7	45.23	44.90	-6	1,084	-0.55%
2020/09/03	30	45.25	0	0.00	45.25	30	1,119	2.68%
2020/09/02	3	45.20	0	0.00	45.10	3	1,131	0.27%
2020/09/01	2	45.48	0	0.00	45.40	2	1,164	0.17%
2020/08/27	4	45.88	0	0.00	45.80	4	1,275	0.31%
2020/08/26	0	0.00	1	46.15	46.00	-1	1,330	-0.08%
2020/08/24	1	45.60	2	45.83	45.40	-1	1,368	-0.07%
2020/08/21	1	45.10	3	45.10	45.15	-2	1,381	-0.14%
2020/08/20	34	44.58	4	44.78	44.05	30	1,397	2.15%
2020/08/19	5	46.62	2	46.55	46.30	3	1,384	0.22%
2020/08/18	2	47.33	0	0.00	47.15	2	1,391	0.14%
2020/08/14	7	47.04	10	46.95	46.95	-3	1,427	-0.21%
2020/08/13	35	47.06	0	0.00	47.10	35	1,440	2.43%
2020/08/12	0.5	47.40	0	0.00	47.20	0.5	1,455	0.03%
2020/08/11	1	47.50	0	0.00	47.50	1	1,483	0.07%
2020/08/10	1	47.65	0	0.00	47.65	1	1,529	0.07%
2020/08/07	2	48.10	1	48.50	48.05	1	1,568	0.06%
2020/08/06	2	48.55	0	0.00	47.80	2	1,603	0.12%
2020/08/05	3	47.97	6	48.33	48.40	-3	1,669	-0.18%
2020/08/04	3	47.52	1	47.50	47.50	2	1,702	0.12%
2020/08/03	0	0.00	1	47.85	47.55	-1	1,781	-0.06%
2020/07/31	1	47.10	1	47.40	47.40	0	1,791	0.00%
2020/07/28	2	46.45	0	0.00	46.20	2	1,852	0.11%
2020/07/24	6	47.08	0	0.00	46.75	6	1,880	0.32%
2020/07/23	1	47.70	2	47.75	47.75	-1	1,892	-0.05%
2020/07/22	3	48.20	3	48.20	48.20	0	1,915	0.00%
2020/07/20	1	46.65	3	47.10	47.10	-2	1,925	-0.10%
2020/07/17	1	47.10	1	47.20	47.10	0	1,941	0.00%
2020/07/15	5	47.91	10	47.70	47.60	-5	1,964	-0.25%
2020/07/14	9	48.34	2	48.10	48.10	7	1,980	0.35%
2020/07/13	5	48.97	1	49.20	48.95	4	1,988	0.20%
2020/07/10	10	49.54	0	0.00	49.00	10	2,047	0.49%
2020/07/09	6	54.15	14	54.41	54.00	-8	1,988	-0.40%
2020/07/08	0	0.00	4	54.55	54.50	-4	1,929	-0.21%
2020/07/07	5	54.68	0	0.00	54.50	5	1,916	0.26%
2020/07/03	3	54.07	0	0.00	54.00	3	2,001	0.15%
2020/07/02	3	54.00	8	53.85	54.10	-5	2,061	-0.24%
2020/07/01	0	0.00	1	53.90	53.80	-1	2,075	-0.05%
2020/06/30	0	0.00	6	53.43	53.70	-6	2,074	-0.29%
2020/06/29	1	53.20	2	53.20	53.30	-1	2,085	-0.05%
2020/06/24	2	53.65	3	53.63	53.70	-1	2,136	-0.05%
2020/06/23	2	53.30	1	53.80	53.30	1	2,148	0.05%
2020/06/19	0	0.00	5	52.30	53.10	-5	2,159	-0.23%
2020/06/18	0	0.00	2	52.20	52.30	-2	2,163	-0.09%
2020/06/17	2	51.40	0	0.00	51.60	2	2,160	0.09%
2020/06/16	0	0.00	1	51.70	51.40	-1	2,195	-0.05%
2020/06/15	7	50.94	0	0.00	50.80	7	2,252	0.31%
2020/06/12	3	49.85	1	50.70	51.00	2	2,275	0.09%
2020/06/11	2	51.90	15	51.80	51.40	-13	2,297	-0.57%
2020/06/09	2	52.90	3	52.80	52.70	-1	2,371	-0.04%
2020/06/08	14	53.31	3	53.40	53.10	11	2,403	0.46%
2020/06/05	2	54.40	3	55.07	54.10	-1	2,400	-0.04%
2020/06/04	14	54.30	71	54.30	54.20	-57	2,401	-2.37%
2020/06/03	3	54.00	0	0.00	53.90	3	2,412	0.12%
2020/06/02	70	53.97	121	53.81	54.30	-51	2,394	-2.13%	大賣/
2020/06/01	0	0.00	44	53.28	53.20	-44	2,360	-1.86%
2020/05/29	0	0.00	14	52.33	52.40	-14	2,346	-0.60%
2020/05/28	2	52.70	1	52.30	52.20	1	2,368	0.04%
2020/05/27	1	52.60	34	53.10	52.70	-33	2,383	-1.38%
2020/05/26	6	52.83	5	52.60	52.50	1	2,411	0.04%
2020/05/22	5	52.16	0	0.00	52.00	5	2,533	0.20%
2020/05/21	1	52.60	4	52.55	52.70	-3	2,567	-0.12%
2020/05/20	4	52.93	14	53.29	52.30	-10	2,608	-0.38%
2020/05/19	3	52.70	3	52.63	52.30	0	2,652	0.00%
2020/05/18	3	52.63	1	52.60	52.20	2	2,692	0.07%
2020/05/15	24	53.26	9	52.97	52.90	15	2,771	0.54%
2020/05/14	3	52.37	0	0.00	51.90	3	2,779	0.11%
2020/05/13	14	53.21	2	53.25	53.50	12	2,866	0.42%
2020/05/12	7	52.99	8	52.53	53.20	-1	2,868	-0.03%
2020/05/11	3	51.97	0	0.00	52.00	3	2,880	0.10%
2020/05/08	10	52.30	19	51.18	52.10	-9	2,933	-0.31%
2020/05/07	1	49.75	0	0.00	50.00	1	2,865	0.03%
2020/05/05	9	49.64	2	50.35	49.60	7	2,905	0.24%
2020/05/04	0	0.00	1	48.80	48.85	-1	2,881	-0.03%
2020/04/30	1	49.20	17	49.45	49.10	-16	2,895	-0.55%
2020/04/28	1	48.40	2	48.80	48.40	-1	2,893	-0.03%
2020/04/27	2	48.00	1	48.45	48.40	1	2,907	0.03%
2020/04/24	1	47.65	0	0.00	47.55	1	2,887	0.03%
2020/04/23	1	48.00	1	47.65	47.60	0	2,884	0.00%
2020/04/22	0	0.00	5	47.32	47.60	-5	2,886	-0.17%
2020/04/21	3	47.60	2	47.20	47.10	1	2,872	0.03%
2020/04/20	4	47.75	2	48.23	48.30	2	2,871	0.07%
2020/04/17	3	48.03	3	48.20	47.90	0	2,870	0.00%
2020/04/16	4	47.65	1	48.25	48.10	3	2,852	0.11%
2020/04/15	10	48.05	15	48.61	48.00	-5	2,850	-0.18%
2020/04/14	4	46.51	7	46.45	46.50	-3	2,815	-0.11%
2020/04/13	1	45.15	1	45.95	45.65	0	2,849	0.00%
2020/04/10	4	46.29	5	46.04	45.90	-1	2,883	-0.03%
2020/04/09	8	46.21	14	45.96	45.50	-6	3,030	-0.20%
2020/04/08	9	45.89	10	46.01	46.40	-1	2,999	-0.03%
2020/04/07	20	44.64	8	44.68	44.90	12	2,930	0.41%
2020/04/06	0	42.90	1	42.50	42.90	-1	2,996	-0.03%
2020/04/01	0	0.00	7	42.00	42.10	-7	2,991	-0.23%
2020/03/31	9	41.79	14	41.86	41.80	-5	3,007	-0.17%
2020/03/30	13	40.52	2	40.68	41.80	11	3,026	0.36%
2020/03/27	8	41.45	4	41.45	41.45	4	3,005	0.13%
2020/03/26	2	37.15	4	37.76	37.70	-2	3,000	-0.07%
2020/03/25	1	38.00	0	0.00	38.00	1	3,053	0.03%
2020/03/24	1	36.15	0	0.00	35.65	1	3,080	0.03%
2020/03/20	21	35.80	1	35.20	35.60	20	3,066	0.65%
2020/03/19	2	32.93	0	0.00	32.85	2	3,032	0.07%
2020/03/18	3	37.67	1	37.70	36.50	2	2,986	0.07%
2020/03/16	4	41.41	4	39.65	39.50	0	2,938	0.00%
2020/03/13	5	40.67	3	41.37	41.80	2	2,913	0.07%
2020/03/12	2	45.20	0	0.00	44.95	2	2,938	0.07%
2020/03/11	5	48.17	0	0.00	47.60	5	2,914	0.17%
2020/03/10	4	48.50	0	0.00	49.00	4	2,892	0.14%
2020/03/09	10	49.96	4	49.90	49.30	6	2,871	0.21%
2020/03/06	1	52.00	0	0.00	51.90	1	2,881	0.03%
2020/03/05	7	52.91	1	52.90	53.00	6	2,868	0.21%
2020/03/04	0	0.00	1	52.10	52.60	-1	2,924	-0.03%
2020/03/03	1	54.70	0	0.00	53.10	1	2,928	0.03%
2020/03/02	2	52.70	1	52.80	53.20	1	2,975	0.03%
2020/02/27	2	53.40	23	53.83	52.40	-21	2,950	-0.71%
2020/02/26	3	53.70	7	54.09	53.70	-4	2,904	-0.14%
2020/02/25	8	55.26	13	55.78	54.50	-5	2,847	-0.18%
2020/02/24	2	55.25	4	54.30	55.50	-2	2,752	-0.07%
2020/02/21	0	0.00	7	54.93	54.70	-7	2,694	-0.26%
2020/02/20	1	54.80	1	55.10	54.60	0	2,637	0.00%
2020/02/19	1	53.90	1	54.50	54.50	0	2,578	0.00%
2020/02/18	16	54.83	23	54.90	53.70	-7	2,525	-0.28%
2020/02/17	3	54.20	2	54.05	54.20	1	2,425	0.04%
2020/02/14	29	54.00	7	53.96	54.30	22	2,397	0.92%
2020/02/13	2	53.00	2	52.70	52.60	0	2,278	0.00%
2020/02/12	4	52.65	8	52.79	53.00	-4	2,250	-0.18%
2020/02/11	3	51.90	19	51.17	52.20	-16	2,212	-0.72%
2020/02/10	5	48.83	3	49.08	49.10	2	2,121	0.09%
2020/02/07	3	49.55	1	50.20	49.50	2	2,116	0.09%
2020/02/06	1	49.90	13	49.87	50.00	-12	2,101	-0.57%
2020/02/05	9	48.26	1	48.15	47.90	8	2,054	0.39%
2020/02/04	5	48.63	2	48.38	48.75	3	2,041	0.15%
2020/02/03	4	45.78	3	46.47	47.70	1	2,032	0.05%
2020/01/31	2	46.98	4	47.64	47.70	-2	2,004	-0.10%
2020/01/30	5	47.13	1	47.70	46.75	4	2,010	0.20%
2020/01/17	0	0.00	1	51.50	51.40	-1	1,978	-0.05%
2020/01/16	0	0.00	1	51.90	51.50	-1	2,000	-0.05%
2020/01/15	3	51.27	0	0.00	51.10	3	1,989	0.15%
2020/01/14	0	0.00	6	51.45	51.60	-6	1,992	-0.30%
2020/01/13	3	50.40	0	0.00	50.40	3	2,001	0.15%
2020/01/10	1	50.20	0	0.00	50.40	1	2,040	0.05%
2020/01/09	32	50.60	1	51.00	50.40	31	2,038	1.52%
2020/01/08	27	50.40	0	0.00	50.50	27	2,026	1.33%
2020/01/07	38	50.92	3	51.70	51.30	35	2,021	1.73%
2020/01/06	81	52.58	4	53.13	52.50	77	1,979	3.89%
2020/01/03	7	54.49	8	54.43	53.40	-1	1,944	-0.05%
2020/01/02	39	52.71	0	0.00	52.70	39	1,786	2.18%
2019/12/31	12	53.37	1	53.30	53.10	11	1,778	0.62%
2019/12/30	6	53.45	6	53.37	53.90	0	1,770	0.00%
2019/12/27	2	52.05	1	52.60	52.60	1	1,636	0.06%
2019/12/26	1	52.60	6	52.55	51.80	-5	1,631	-0.31%
2019/12/25	9	52.77	0	0.00	52.70	9	1,671	0.54%
2019/12/24	6	52.23	4	52.60	52.10	2	1,639	0.12%
2019/12/23	4	51.63	4	52.08	52.30	0	1,631	0.00%
2019/12/20	3	52.13	19	52.18	51.70	-16	1,617	-0.99%
2019/12/19	1	51.20	3	51.30	51.20	-2	1,545	-0.13%
2019/12/18	4	50.18	0	0.00	50.00	4	1,509	0.26%
2019/12/17	0	0.00	1	50.40	50.40	-1	1,548	-0.06%
2019/12/16	3	50.60	1	50.50	50.40	2	1,552	0.13%
2019/12/13	1	50.60	9	50.29	50.00	-8	1,559	-0.51%
2019/12/12	3	50.83	3	50.87	50.70	0	1,570	0.00%
2019/12/11	0	0.00	1	51.10	51.00	-1	1,574	-0.06%
2019/12/09	10	52.58	2	52.30	52.00	8	1,610	0.50%
2019/12/06	0	0.00	1	51.10	51.90	-1	1,520	-0.07%
2019/12/05	0	0.00	2	51.30	51.10	-2	1,506	-0.13%
2019/12/03	2	52.10	2	52.10	51.40	0	1,499	0.00%
2019/12/02	2	50.70	2	51.10	50.70	0	1,449	0.00%
2019/11/29	11	51.79	7	52.10	51.60	4	1,442	0.28%
2019/11/28	0	0.00	11	50.99	51.40	-11	1,381	-0.80%
2019/11/27	2	50.80	22	51.06	51.40	-20	1,439	-1.39%
2019/11/26	1	49.70	2	49.70	49.60	-1	1,378	-0.07%
2019/11/25	2	48.80	0	0.00	48.80	2	1,399	0.14%
2019/11/22	2	48.80	3	48.80	48.80	-1	1,427	-0.07%
2019/11/20	0	0.00	10	49.20	49.10	-10	1,455	-0.69%
2019/11/14	2	49.40	0	0.00	49.40	2	1,461	0.14%
2019/11/11	10	49.23	0	0.00	49.20	10	1,435	0.70%
2019/11/08	1	50.50	15	49.81	50.20	-14	1,422	-0.98%
2019/11/07	2	48.05	2	48.10	47.75	0	1,392	0.00%
2019/11/06	3	49.03	0	0.00	48.70	3	1,393	0.22%
2019/11/01	5	48.35	4	48.20	48.45	1	1,460	0.07%
2019/10/31	2	48.55	2	49.25	48.50	0	1,480	0.00%
2019/10/30	2	49.65	0	0.00	49.60	2	1,482	0.13%
2019/10/29	1	50.00	1	49.75	49.55	0	1,489	0.00%
2019/10/28	4	50.80	0	0.00	50.70	4	1,496	0.27%
2019/10/25	0	0.00	5	51.60	51.30	-5	1,498	-0.33%
2019/10/24	7	51.70	5	51.92	51.70	2	1,497	0.13%
2019/10/22	2	51.00	0	0.00	50.90	2	1,476	0.14%
2019/10/21	1	51.70	2	52.10	51.30	-1	1,479	-0.07%
2019/10/18	2	51.05	1	51.70	51.00	1	1,467	0.07%
2019/10/16	0	0.00	12	50.37	50.10	-12	1,436	-0.84%
2019/10/15	1	50.80	0	0.00	50.90	1	1,432	0.07%
2019/10/14	2	50.60	0	0.00	50.70	2	1,407	0.14%
2019/10/09	0	0.00	18	50.00	50.00	-18	1,417	-1.27%
2019/10/08	1	50.10	0	0.00	49.85	1	1,415	0.07%
2019/10/07	3	50.90	1	51.00	50.80	2	1,431	0.14%
2019/10/02	0	0.00	2	50.60	50.50	-2	1,550	-0.13%
2019/10/01	2	49.70	8	50.98	50.40	-6	1,711	-0.35%
2019/09/27	5	49.30	2	49.10	49.10	3	1,723	0.17%
2019/09/26	2	49.20	2	49.35	49.45	0	1,733	0.00%
2019/09/25	1	47.85	3	47.70	47.95	-2	1,722	-0.12%
2019/09/24	2	48.90	0	0.00	48.65	2	1,741	0.11%
2019/09/23	1	49.60	1	49.10	49.05	0	1,743	0.00%
2019/09/19	0	0.00	12	50.13	50.10	-12	1,691	-0.71%
2019/09/18	4	50.73	10	50.70	50.60	-6	1,701	-0.35%
2019/09/16	0	0.00	1	49.80	49.75	-1	1,720	-0.06%
2019/09/12	1	49.95	3	50.00	49.95	-2	1,737	-0.12%
2019/09/11	2	49.25	2	49.18	49.40	0	1,713	0.00%
2019/09/06	0	0.00	5	48.45	48.30	-5	1,685	-0.30%
2019/09/05	1	48.60	2	48.55	48.20	-1	1,676	-0.06%
2019/09/04	0	0.00	2	47.75	48.00	-2	1,670	-0.12%
2019/09/03	0	0.00	1	47.90	47.80	-1	1,671	-0.06%
2019/09/02	3	48.28	2	48.18	48.35	1	1,662	0.06%
2019/08/30	28	48.90	3	48.30	47.50	25	1,648	1.52%
2019/08/28	1	47.50	3	47.33	47.40	-2	1,555	-0.13%
2019/08/27	0	0.00	4	45.84	46.50	-4	1,528	-0.26%
2019/08/26	0	0.00	2	44.90	44.90	-2	1,502	-0.13%
2019/08/21	0	0.00	1	44.25	44.15	-1	1,479	-0.07%
2019/08/19	0	0.00	1	44.10	44.20	-1	1,477	-0.07%
2019/08/15	1	43.40	0	0.00	43.30	1	1,474	0.07%
2019/08/12	3	44.32	1	44.95	45.25	2	1,469	0.14%
2019/08/08	1	43.55	1	43.40	43.75	0	1,459	0.00%
2019/08/07	4	44.11	0	0.00	43.05	4	1,459	0.27%
2019/08/06	0	0.00	3	43.78	44.85	-3	1,454	-0.21%
2019/08/05	1	45.10	0	0.00	45.00	1	1,455	0.07%
2019/08/02	2	47.60	0	0.00	47.05	2	1,448	0.14%
2019/08/01	0	0.00	6	49.00	48.85	-6	1,449	-0.41%
2019/07/30	1	50.00	1	50.00	50.10	0	1,432	0.00%
2019/07/26	1	50.00	0	0.00	50.00	1	1,416	0.07%
2019/07/25	0	0.00	9.1	50.11	50.10	-9.1	1,414	-0.64%
2019/07/24	2	50.35	0	0.00	50.10	2	1,415	0.14%
2019/07/23	0	0.00	5	50.22	50.00	-5	1,440	-0.35%
2019/07/22	0	0.00	10	49.58	49.60	-10	1,445	-0.69%
2019/07/19	0	0.00	2	50.20	50.10	-2	1,440	-0.14%
2019/07/18	1	50.10	2	50.10	50.00	-1	1,438	-0.07%
2019/07/17	5	51.30	2	51.40	50.90	3	1,430	0.21%
2019/07/16	8	51.49	0	0.00	51.40	8	1,434	0.56%
2019/07/15	9	50.96	0	0.00	50.80	9	1,438	0.63%
2019/07/12	1	51.80	2	51.65	51.70	-1	1,466	-0.07%
2019/07/11	0	0.00	5	51.74	51.60	-5	1,529	-0.33%
2019/07/10	1	52.60	11	52.66	52.30	-10	1,523	-0.66%
2019/07/09	3	52.53	44	52.35	52.20	-41	1,521	-2.69%
2019/07/08	1	54.10	2	53.80	53.80	-1	1,504	-0.07%
2019/07/05	22	59.93	5	60.12	60.30	17	1,450	1.17%
2019/07/04	7	59.50	62	59.41	59.60	-55	1,338	-4.11%
2019/07/03	6	58.72	0	0.00	58.70	6	1,374	0.44%
2019/07/02	1	58.51	1	58.70	58.70	0	1,382	0.00%
2019/06/28	1	57.60	0	0.00	57.40	1	1,415	0.07%
2019/06/27	2	57.40	0	0.00	57.40	2	1,449	0.14%
2019/06/26	2	57.00	0	0.00	57.00	2	1,474	0.14%
2019/06/25	14	57.50	3	57.17	56.80	11	1,503	0.73%
2019/06/24	7	57.51	2	57.40	57.60	5	1,561	0.32%
2019/06/21	6	56.70	17	56.68	56.70	-11	1,645	-0.67%
2019/06/20	4	55.95	0	0.00	55.90	4	1,630	0.25%
2019/06/11	0	0.00	2	53.40	53.40	-2	1,743	-0.11%
2019/06/06	0	0.00	1	52.30	52.40	-1	1,762	-0.06%
2019/05/31	2	53.60	0	0.00	53.50	2	1,812	0.11%
2019/05/17	2	52.30	0	0.00	52.10	2	2,214	0.09%
2019/05/15	0.5	53.90	0	0.00	53.60	0.5	2,291	0.02%
2019/05/14	2.4	51.61	1	52.40	52.50	1.4	2,452	0.06%
2019/05/13	1	53.00	2	54.60	52.80	-1	2,486	-0.04%
2019/05/10	3	55.07	0	0.00	55.00	3	2,471	0.12%
2019/05/09	0	0.00	40	56.03	55.70	-40	2,456	-1.63%
2019/04/30	1	57.80	11	57.57	58.10	-10	2,447	-0.41%
2019/04/29	0	0.00	74	58.05	57.60	-74	2,456	-3.01%
2019/04/25	7	58.47	12	58.57	58.60	-5	2,436	-0.21%
2019/04/24	2	59.00	0	0.00	58.80	2	2,440	0.08%
2019/04/23	1	58.70	80	58.81	58.90	-79	2,455	-3.22%
2019/04/22	2	59.90	2	59.60	59.40	0	2,452	0.00%
2019/04/19	14	59.51	1	59.80	59.40	13	2,472	0.53%
2019/04/18	4	60.28	8	60.90	59.60	-4	2,500	-0.16%
2019/04/15	61	59.20	0	0.00	59.20	61	2,462	2.48%
2019/04/12	3	58.37	1	58.50	59.00	2	2,484	0.08%
2019/04/11	0	0.00	15	59.40	58.70	-15	2,480	-0.60%
2019/04/10	6	59.40	3	59.40	59.30	3	2,428	0.12%
2019/04/09	21	60.83	6	60.93	60.60	15	2,371	0.63%
2019/04/08	2	59.50	2	59.25	59.10	0	2,269	0.00%
2019/04/03	18	58.71	1	58.40	59.00	17	2,251	0.76%
2019/03/27	1	58.80	2	58.75	58.80	-1	2,160	-0.05%
2019/03/26	36	57.81	8	58.04	58.30	28	2,101	1.33%
2019/03/25	2	55.90	0	0.00	55.90	2	2,016	0.10%
2019/03/22	1	56.70	1	57.30	56.80	0	2,021	0.00%
2019/03/21	0	0.00	2	57.10	57.10	-2	2,008	-0.10%
2019/03/20	0	0.00	1	56.10	56.30	-1	2,032	-0.05%
2019/03/18	0	0.00	1	55.70	55.80	-1	2,107	-0.05%
2019/03/15	0	0.00	30	55.60	55.50	-30	2,164	-1.39%
2019/03/13	0	0.00	1	55.50	55.40	-1	2,337	-0.04%
2019/03/12	2	55.20	0	0.00	55.00	2	2,403	0.08%
2019/03/11	0	0.00	1	55.30	55.30	-1	2,562	-0.04%
2019/03/08	1	54.10	52	54.18	54.40	-51	2,785	-1.83%
2019/03/07	2	55.10	0	0.00	54.80	2	2,860	0.07%
2019/03/06	1	55.80	0	0.00	55.70	1	2,931	0.03%
2019/03/04	1	55.90	0	0.00	55.90	1	3,084	0.03%
2019/02/27	1	56.00	53	55.92	55.10	-52	3,098	-1.68%
2019/02/26	4	57.43	3	58.07	56.90	1	3,068	0.03%
2019/02/25	3	57.67	2	57.40	57.40	1	3,095	0.03%
2019/02/22	9	58.42	7	58.49	57.50	2	3,106	0.06%
2019/02/21	1	56.40	6	56.93	57.80	-5	3,052	-0.16%
2019/02/20	4	56.83	7	56.74	56.50	-3	3,038	-0.10%
2019/02/19	0	0.00	2	56.00	56.00	-2	3,141	-0.06%
2019/02/18	2	55.90	7	55.69	55.60	-5	3,151	-0.16%
2019/02/15	2	55.05	0.3	54.80	54.80	1.7	3,167	0.05%
2019/02/14	6	56.42	8	56.59	55.90	-2	3,192	-0.06%
2019/02/13	22	56.43	5	55.94	56.80	17	3,200	0.53%
2019/02/12	67	54.58	3	54.70	54.60	64	3,108	2.06%
2019/02/11	1	53.40	1	53.10	53.40	0	3,138	0.00%
2019/01/29	1	52.40	12	52.64	53.00	-11	3,320	-0.33%
2019/01/28	2	53.05	0	0.00	52.80	2	3,383	0.06%
2019/01/24	0	0.00	1	52.40	52.10	-1	3,831	-0.03%
2019/01/23	2	51.90	1	52.30	52.10	1	3,958	0.03%
2019/01/22	1	52.70	1	52.80	52.30	0	4,033	0.00%
2019/01/21	15	52.97	12	53.03	52.70	3	4,099	0.07%
2019/01/18	0	0.00	3	52.63	52.70	-3	4,159	-0.07%
2019/01/17	2	52.60	0	0.00	52.30	2	4,253	0.05%
2019/01/16	1	52.10	10	52.51	52.50	-9	4,318	-0.21%
2019/01/15	0	0.00	91	52.19	52.00	-91	4,364	-2.09%
2019/01/14	1	51.20	2	51.35	51.30	-1	4,389	-0.02%
2019/01/11	12	52.08	0	0.00	51.80	12	4,471	0.27%
2019/01/10	6	52.70	4	52.68	52.30	2	4,477	0.04%
2019/01/09	19	55.00	6	53.43	53.60	13	4,494	0.29%
2019/01/08	3	52.03	2	52.45	52.30	1	4,500	0.02%
2019/01/07	5	52.66	29	52.42	52.30	-24	4,606	-0.52%
2019/01/04	31	49.80	10	50.35	50.50	21	4,730	0.44%
2019/01/03	7	51.99	1	53.10	51.30	6	4,826	0.12%
2019/01/02	2	52.85	0.2	52.90	52.90	1.8	4,913	0.04%
2018/12/28	1	53.00	2	53.05	52.90	-1	5,035	-0.02%
2018/12/27	0	0.00	2	53.75	53.00	-2	5,177	-0.04%
2018/12/26	0	0.00	1	54.00	52.70	-1	5,210	-0.02%
2018/12/25	21	53.11	0	0.00	53.10	21	5,230	0.40%
2018/12/24	21	53.98	4	53.93	54.40	17	5,259	0.32%
2018/12/22	2	53.35	4.1	53.28	53.20	-2.1	5,287	-0.04%
2018/12/21	6	52.58	7	53.07	53.90	-1	5,372	-0.02%
2018/12/20	1	54.60	10	53.40	53.40	-9	5,411	-0.17%
2018/12/19	14	55.10	6	55.28	55.00	8	5,432	0.15%
2018/12/18	23	54.90	4	55.23	54.90	19	5,461	0.35%
2018/12/17	3	55.97	3	56.07	55.40	0	5,496	0.00%
2018/12/14	11	55.22	8	54.84	55.40	3	5,569	0.05%
2018/12/13	31	55.73	11	56.42	55.90	20	5,612	0.36%
2018/12/12	7	56.29	7	56.67	56.70	0	5,638	0.00%
2018/12/11	4	55.55	9	55.18	55.00	-5	5,616	-0.09%
2018/12/10	7	55.44	9	55.58	55.60	-2	5,704	-0.04%
2018/12/07	9	56.74	12	57.05	57.00	-3	5,715	-0.05%
2018/12/06	16	55.83	36	55.89	55.90	-20	5,769	-0.35%
2018/12/05	6	58.52	1	59.10	59.10	5	5,686	0.09%
2018/12/04	28	60.78	28	60.17	60.10	0	5,716	0.00%
2018/12/03	8	60.05	4	60.98	61.40	4	5,670	0.07%
2018/11/30	1	55.90	1	55.00	55.90	0	5,484	0.00%
2018/11/29	2	55.20	3	54.50	54.10	-1	5,439	-0.02%
2018/11/28	4	55.25	61	54.37	54.60	-57	5,432	-1.05%
2018/11/27	3	53.17	54	52.80	53.30	-51	5,418	-0.94%
2018/11/26	6	52.30	8	52.41	52.20	-2	5,449	-0.04%
2018/11/23	3	51.70	0	0.00	51.60	3	5,541	0.05%
2018/11/22	22	52.55	20	53.80	52.00	2	5,623	0.04%
2018/11/21	8	52.80	12	52.67	53.00	-4	5,673	-0.07%
2018/11/20	30	52.67	10	52.96	52.40	20	5,798	0.34%
2018/11/19	3	52.93	17	53.25	53.10	-14	5,830	-0.24%
2018/11/16	70	53.19	41	53.59	52.30	29	5,851	0.50%
2018/11/15	4	51.80	13	52.05	52.10	-9	5,729	-0.16%
2018/11/14	19	51.99	7	52.23	51.50	12	5,744	0.21%
2018/11/13	6	50.60	8	51.08	52.00	-2	5,773	-0.03%
2018/11/12	9	51.49	9	51.73	51.80	0	5,901	0.00%
2018/11/09	6	51.30	16	51.72	52.50	-10	6,046	-0.17%
2018/11/08	7	51.36	9	51.54	50.50	-2	6,077	-0.03%
2018/11/07	9	49.85	16	50.05	51.20	-7	6,133	-0.11%
2018/11/06	56	49.64	9	49.69	48.80	47	6,293	0.75%
2018/11/05	1	50.80	1	51.10	50.90	0	6,329	0.00%
2018/11/02	42	52.19	30	52.35	50.70	12	6,343	0.19%
2018/11/01	15	50.08	21	50.55	50.60	-6	6,151	-0.10%
2018/10/31	14	48.16	17	47.60	47.95	-3	6,046	-0.05%
2018/10/30	18	46.38	25	46.39	45.55	-7	6,003	-0.12%
2018/10/29	6	47.44	2	47.93	47.70	4	6,061	0.07%
2018/10/26	22	47.21	24	47.33	46.95	-2	6,170	-0.03%
2018/10/25	39	46.92	25	47.57	46.35	14	6,150	0.23%
2018/10/24	22	50.02	18	50.22	50.00	4	6,195	0.06%
2018/10/23	21	51.69	24	51.48	50.60	-3	6,234	-0.05%
2018/10/22	6	52.33	6	51.52	52.90	0	6,218	0.00%
2018/10/19	10	50.36	8	50.74	51.50	2	6,228	0.03%
2018/10/18	10	53.19	4	54.00	53.00	6	6,193	0.10%
2018/10/17	20	53.60	23	53.40	53.30	-3	6,244	-0.05%
2018/10/16	1	54.40	2	53.35	53.50	-1	6,289	-0.02%
2018/10/15	2	53.50	0	0.00	53.10	2	6,343	0.03%
2018/10/12	5	52.25	5	52.20	53.40	0	6,315	0.00%
2018/10/11	17	51.26	13	51.62	50.40	4	6,322	0.06%
2018/10/09	10	55.58	7	55.57	56.00	3	6,321	0.05%
2018/10/08	15	53.66	14	53.84	54.60	1	6,297	0.02%
2018/10/05	6	55.37	3	55.33	53.40	3	6,270	0.05%
2018/10/04	9	59.47	7.1	59.57	58.40	1.9	6,226	0.03%
2018/10/03	29	60.53	11	60.44	59.90	18	6,376	0.28%
2018/10/02	4	61.65	4	61.98	61.10	0	6,552	0.00%
2018/10/01	7	60.81	7	61.04	61.20	0	6,768	0.00%
2018/09/28	3	60.77	10	60.65	60.50	-7	7,048	-0.10%
2018/09/27	77	60.32	47	60.63	60.00	30	7,545	0.40%
2018/09/26	12	62.68	17	62.24	62.10	-5	7,766	-0.06%
2018/09/25	0	0.00	8	63.79	63.60	-8	8,248	-0.10%
2018/09/21	12	63.11	6	63.53	63.80	6	8,413	0.07%
2018/09/20	28	62.55	32	62.39	61.90	-4	8,557	-0.05%
2018/09/19	27	64.41	26.1	64.24	63.10	0.9	8,571	0.01%
2018/09/18	31	65.35	16	65.23	64.60	15	8,656	0.17%
2018/09/17	3	67.00	2	67.05	67.10	1	8,659	0.01%
2018/09/14	9	66.33	14	67.03	67.30	-5	8,694	-0.06%
2018/09/13	20	65.95	18	65.93	65.00	2	8,758	0.02%
2018/09/12	27	66.15	23	66.31	66.00	4	8,844	0.05%
2018/09/11	5	68.54	1	69.00	68.20	4	8,965	0.04%
2018/09/10	36	68.66	13	68.66	68.10	23	9,031	0.25%
2018/09/07	97.6	69.04	74	68.27	68.00	23.6	9,167	0.26%
2018/09/06	6	71.87	5	71.50	71.70	1	9,248	0.01%
2018/09/05	1	72.80	1.1	71.70	71.70	-0.1	9,268	0.00%
2018/09/04	66.6	72.36	53.1	72.46	72.50	13.5	9,285	0.15%
2018/09/03	46	71.53	57	71.79	71.20	-11	9,265	-0.12%
2018/08/31	29	74.27	22	75.06	75.40	7	9,226	0.08%
2018/08/30	30	74.17	14	73.58	74.90	16	9,226	0.17%
2018/08/29	25	72.89	24	73.49	73.30	1	9,223	0.01%
2018/08/28	4	72.25	26	71.64	72.60	-22	9,173	-0.24%
2018/08/27	24	72.08	15	71.09	72.30	9	9,107	0.10%
2018/08/24	9	68.06	11	67.99	67.40	-2	8,980	-0.02%
2018/08/23	3	67.83	0	0.00	67.90	3	9,020	0.03%
2018/08/22	2	70.90	0	0.00	70.10	2	9,158	0.02%
2018/08/21	12	70.72	5	71.30	70.60	7	9,336	0.07%
2018/08/20	10	70.86	9	70.39	71.40	1	9,777	0.01%
2018/08/17	67	71.53	82	69.65	69.70	-15	10,266	-0.15%
2018/08/16	10	72.08	20	72.05	72.60	-10	10,553	-0.09%
2018/08/15	13	68.57	6	68.23	69.10	7	10,890	0.06%
2018/08/14	14	68.64	8	67.69	68.70	6	11,362	0.05%
2018/08/13	9	64.83	4	67.50	65.00	5	11,680	0.04%
2018/08/10	15	69.98	14	70.21	69.60	1	11,934	0.01%
2018/08/09	4	70.53	3	70.57	70.30	1	12,220	0.01%
2018/08/08	49	71.81	54	70.62	70.50	-5	12,542	-0.04%
2018/08/07	4	70.70	1	72.50	72.90	3	13,355	0.02%
2018/08/06	45	71.53	3	71.00	70.50	42	13,853	0.30%
2018/08/03	22	70.09	24	72.33	72.50	-2	14,284	-0.01%
2018/08/02	8	72.23	5	70.66	70.50	3	14,559	0.02%
2018/08/01	11	77.24	0	0.00	75.90	11	14,978	0.07%
2018/07/31	38	74.22	13	75.78	76.30	25	15,445	0.16%
2018/07/30	30	83.98	6	85.85	82.10	24	15,655	0.15%
2018/07/27	1	89.10	2	89.20	88.90	-1	15,683	-0.01%
2018/07/26	9	89.12	4	89.28	87.90	5	15,758	0.03%
2018/07/24	2	86.20	1	86.70	87.00	1	15,939	0.01%
2018/07/23	2	84.90	2	83.00	85.00	0	16,132	0.00%
2018/07/20	12	85.65	2	85.40	82.60	10	16,223	0.06%
2018/07/19	5	87.32	5	86.86	87.30	0	16,316	0.00%
2018/07/18	6	88.23	24	85.91	86.20	-18	16,565	-0.11%
2018/07/17	53	89.90	7	90.69	88.90	46	16,767	0.27%
2018/07/16	2	92.00	4	92.75	91.90	-2	16,829	-0.01%
2018/07/13	44	94.34	43	92.53	92.20	1	17,138	0.01%
2018/07/12	9	92.66	8	92.63	93.90	1	17,219	0.01%
2018/07/11	7	92.47	14	92.49	91.00	-7	17,423	-0.04%
2018/07/10	41	96.38	52	97.21	95.80	-11	17,435	-0.06%
2018/07/09	43	95.27	63	95.81	95.10	-20	17,331	-0.12%
2018/07/06	57	94.72	41	95.93	94.80	16	17,181	0.09%
2018/07/05	61	97.39	78	101.37	95.20	-17	17,014	-0.10%
2018/07/04	11	97.97	31	97.52	98.30	-20	16,627	-0.12%
2018/07/03	77	96.84	101	97.86	96.40	-24	16,429	-0.15%	大賣/
2018/07/02	16	93.04	72	93.90	93.10	-56	15,966	-0.35%
2018/06/29	21	93.11	26	92.61	91.80	-5	15,835	-0.03%
2018/06/28	24	89.38	16	89.52	90.10	8	15,658	0.05%
2018/06/27	23	89.67	21	88.75	87.80	2	15,684	0.01%
2018/06/26	3	84.70	12	85.51	89.00	-9	15,575	-0.06%
2018/06/25	12	86.20	12	85.93	85.60	0	15,552	0.00%
2018/06/22	10	89.93	18	89.71	88.10	-8	15,578	-0.05%
2018/06/21	14	88.88	5	88.98	89.20	9	15,483	0.06%
2018/06/20	12	84.53	17	83.79	85.20	-5	15,489	-0.03%
2018/06/19	21	88.43	8	88.81	88.10	13	15,566	0.08%
2018/06/15	19	88.18	8	88.83	87.80	11	15,548	0.07%
2018/06/14	5	93.32	4	95.20	91.30	1	15,445	0.01%
2018/06/13	3	92.63	1	94.10	93.90	2	15,302	0.01%
2018/06/12	11	95.15	8	95.28	94.10	3	15,377	0.02%
2018/06/11	22	96.40	5	97.10	95.90	17	15,414	0.11%
2018/06/08	7	93.89	7	93.11	93.70	0	15,643	0.00%
2018/06/07	31	99.30	9	98.52	97.70	22	15,673	0.14%
2018/06/06	27	98.48	18	98.36	98.00	9	15,852	0.06%
2018/06/05	66	92.51	8	94.75	94.30	58	15,948	0.36%
2018/06/04	13	95.30	0	0.00	94.50	13	16,133	0.08%
2018/06/01	15	94.49	2	94.50	94.50	13	16,607	0.08%
2018/05/31	2	96.65	6	100.62	94.00	-4	17,080	-0.02%
2018/05/30	12	97.23	9	98.79	99.70	3	17,127	0.02%
2018/05/29	46	100.36	29	99.99	99.60	17	16,957	0.10%
2018/05/28	45	102.26	84	99.97	102.00	-39	16,643	-0.23%
2018/05/25	65	96.01	93	96.86	96.50	-28	16,179	-0.17%
2018/05/24	97	92.52	104	92.80	93.50	-7	15,659	-0.04%	大賣/
2018/05/23	112	91.43	55	90.38	91.30	57	15,428	0.37%	大買/
2018/05/22	61	95.45	43	95.50	95.90	18	14,984	0.12%
2018/05/21	45	86.06	13	85.75	89.60	32	14,423	0.22%
2018/05/18	23	81.92	12	81.83	81.70	11	13,984	0.08%
2018/05/17	39	80.49	21	79.39	79.10	18	13,578	0.13%
2018/05/16	63	83.88	54	83.84	85.90	9	13,246	0.07%
2018/05/15	70	85.93	42	85.14	85.10	28	12,870	0.22%
2018/05/14	31	81.67	20	81.02	81.80	11	12,017	0.09%
2018/05/11	3	76.93	12	77.50	75.80	-9	11,466	-0.08%
2018/05/10	21	79.75	21	80.61	79.10	0	11,006	0.00%
2018/05/09	34	80.12	58	79.21	78.50	-24	10,666	-0.22%
2018/05/08	24	77.92	16	77.80	77.50	8	10,115	0.08%
2018/05/07	3	75.83	7	75.17	77.80	-4	9,597	-0.04%
2018/05/04	11	72.40	15	71.93	70.80	-4	9,243	-0.04%
2018/05/03	19	69.93	2.7	69.53	69.60	16.3	9,098	0.18%
2018/05/02	16	72.91	17	72.13	71.30	-1	8,983	-0.01%
2018/04/30	5	72.28	20	72.72	71.80	-15	8,844	-0.17%
2018/04/27	22	73.48	5	74.04	74.00	17	8,709	0.19%
2018/04/26	18	72.67	18	70.23	68.60	0	8,446	0.00%
2018/04/25	26	71.05	32	71.01	70.90	-6	8,256	-0.07%
2018/04/24	5	74.00	35.8	76.83	72.50	-30.8	8,042	-0.38%
2018/04/23	52	80.33	29	79.48	80.00	23	7,727	0.30%
2018/04/20	16	76.99	9	77.48	76.50	7	7,371	0.09%
2018/04/19	52	78.28	45	76.43	75.60	7	7,196	0.10%
2018/04/18	19	71.92	30	70.49	74.90	-11	6,813	-0.16%
2018/04/17	76	69.59	42	70.66	68.10	34	6,720	0.51%
2018/04/16	12	67.67	12	66.29	68.70	0	6,432	0.00%
2018/04/13	11	62.01	14	62.47	62.50	-3	6,243	-0.05%
2018/04/12	5	60.60	1	60.70	60.60	4	6,187	0.06%
2018/04/11	5	59.76	2	59.45	59.00	3	6,129	0.05%
2018/04/10	11	58.98	8	57.55	58.60	3	6,043	0.05%
2018/04/09	0	0.00	4	55.38	55.90	-4	6,096	-0.07%
2018/04/03	1	53.00	0	0.00	53.20	1	6,216	0.02%
2018/04/02	4	53.65	3	53.27	53.70	1	6,184	0.02%
2018/03/31	2	52.00	2	52.30	52.40	0	6,107	0.00%
2018/03/30	3	52.90	20	53.45	51.90	-17	6,092	-0.28%
2018/03/29	3	51.83	2	52.25	52.50	1	5,972	0.02%
2018/03/28	4	51.35	1	52.00	51.00	3	5,955	0.05%
2018/03/27	18	52.69	17	53.94	52.40	1	5,911	0.02%
2018/03/26	5	53.54	6	53.23	52.40	-1	5,826	-0.02%
2018/03/23	12	50.96	14	52.17	51.80	-2	5,762	-0.03%
2018/03/22	10	52.46	19	53.49	52.90	-9	5,644	-0.16%
2018/03/21	8	49.62	6	50.50	50.50	2	5,387	0.04%
2018/03/20	5	49.00	0	0.00	48.70	5	5,265	0.09%
2018/03/19	11	48.72	8	48.50	48.90	3	5,138	0.06%
2018/03/16	19	49.13	24	49.84	48.80	-5	5,075	-0.10%
2018/03/15	13	48.46	2	48.50	48.45	11	4,939	0.22%
2018/03/14	22	49.10	9	49.53	48.60	13	4,850	0.27%
2018/03/13	2	47.33	15.8	47.09	48.20	-13.8	4,569	-0.30%
2018/03/12	4	48.05	0	0.00	47.40	4	4,467	0.09%
2018/03/09	2	46.88	0	0.00	47.85	2	4,241	0.05%
2018/03/08	6	45.99	6	45.42	45.90	0	4,074	0.00%
2018/03/07	6	46.16	9	45.93	45.50	-3	3,858	-0.08%
2018/03/06	25	43.39	231.6	43.16	43.70	-206.6	3,374	-6.12%	大賣/鉅額交易
2018/03/05	33	41.17	19	40.47	40.75	14	2,885	0.49%
2018/03/02	14	38.73	2	38.85	39.15	12	2,780	0.43%
2018/03/01	5	38.25	2	38.35	38.45	3	2,822	0.11%
2018/02/27	1	38.70	0	0.00	38.10	1	2,891	0.03%
2018/02/26	4	39.35	0	0.00	38.75	4	2,890	0.14%
2018/02/23	23	41.58	22	39.98	39.25	1	2,857	0.03%
2018/02/22	4	39.35	2	40.20	40.10	2	2,660	0.08%
2018/02/21	11	38.19	0	0.00	38.10	11	2,576	0.43%
2018/02/08	1	37.70	2	38.30	37.70	-1	2,741	-0.04%
2018/02/05	0	0.00	68	39.16	39.05	-68	2,617	-2.60%
2018/02/02	0	0.00	2	39.20	39.20	-2	2,606	-0.08%
2018/02/01	1	38.90	12	38.54	38.50	-11	2,552	-0.43%
2018/01/31	0	0.00	1	37.10	37.90	-1	2,481	-0.04%
2018/01/30	1	36.55	0	0.00	36.25	1	2,435	0.04%
2018/01/26	0	0.00	3	36.50	36.65	-3	2,422	-0.12%
2018/01/18	0	0.00	2	37.00	37.00	-2	2,355	-0.08%
2018/01/17	20	37.50	20	37.04	37.00	0	2,341	0.00%
2018/01/16	4	37.25	5	37.20	37.25	-1	2,320	-0.04%
2018/01/15	2	37.65	0	0.00	37.35	2	2,313	0.09%
2018/01/12	1	37.60	0	0.00	37.80	1	2,291	0.04%
2018/01/11	10	38.53	4	38.55	37.40	6	2,274	0.26%
2018/01/09	10	38.25	0	0.00	37.30	10	2,152	0.46%
2018/01/08	2	38.35	4	38.10	37.50	-2	2,120	-0.09%
2018/01/04	4	39.68	7	39.86	39.75	-3	2,004	-0.15%
2018/01/03	10	40.36	6	39.75	39.00	4	1,931	0.21%
2018/01/02	6	36.90	9	37.82	39.05	-3	1,675	-0.18%