中光電 (5371)-統一-台中券商分點個股進出

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
75.0
漲跌
--
漲幅
0.00%
成交量
811張
產業
上櫃光電類股
519人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中光電 (5371)籌碼相關－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中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
2024/09/05	3	76.77	0	0.00	75.00	3	5,712	0.05%
2024/09/04	11	76.06	5	76.00	75.30	6	5,789	0.10%
2024/09/03	0	0.00	2	79.30	79.20	-2	5,859	-0.03%
2024/09/02	0	0.00	3	79.60	79.20	-3	6,007	-0.05%
2024/08/30	2	81.00	1	80.80	80.40	1	6,221	0.02%
2024/08/29	1	79.40	1	80.30	80.30	0	6,542	0.00%
2024/08/27	5	80.54	0	0.00	80.70	5	7,205	0.07%
2024/08/26	4	80.93	2	81.15	80.30	2	7,438	0.03%
2024/08/23	4	81.08	2	80.85	81.10	2	7,917	0.03%
2024/08/22	68	84.23	65	83.86	81.80	3	8,364	0.04%
2024/08/21	5.2	80.23	101	79.73	79.90	-95.8	8,476	-1.13%	大賣/
2024/08/20	115.1	83.31	1	82.20	81.70	114.1	8,631	1.32%	大買/鉅額交易
2024/08/19	36	82.44	40	83.17	83.50	-4	9,164	-0.04%
2024/08/16	128	82.84	154	82.68	83.40	-26	9,547	-0.27%	大買/大賣/
2024/08/15	72	78.70	25	78.28	77.60	47	9,605	0.49%
2024/08/14	13	73.49	2	73.35	74.40	11	9,553	0.12%
2024/08/13	10	73.90	0	0.00	73.60	10	9,679	0.10%
2024/08/12	0	0.00	2	72.15	72.50	-2	9,805	-0.02%
2024/08/09	0	0.00	2	70.75	70.60	-2	10,093	-0.02%
2024/08/08	2	68.35	1	69.20	68.50	1	10,346	0.01%
2024/08/07	2	67.05	1	69.40	70.60	1	10,401	0.01%
2024/08/06	1	63.80	2	65.60	66.00	-1	10,455	-0.01%
2024/08/05	6.1	67.10	0	0.00	67.10	6.1	10,482	0.06%
2024/08/02	46	75.63	0	0.00	74.50	46	10,514	0.44%
2024/08/01	2	77.60	3	77.30	77.90	-1	10,642	-0.01%
2024/07/31	4	75.95	0	0.00	75.00	4	10,680	0.04%
2024/07/30	0	0.00	2	74.30	75.80	-2	10,810	-0.02%
2024/07/29	17	76.41	4	75.73	75.30	13	11,117	0.12%
2024/07/26	35	75.79	2	77.90	77.90	33	11,502	0.29%
2024/07/23	91	79.58	10	80.42	78.90	81	11,621	0.70%
2024/07/22	11	79.27	4	78.50	79.70	7	11,738	0.06%
2024/07/19	11	82.17	1	82.50	80.70	10	11,774	0.08%
2024/07/18	5	84.02	2	83.20	82.90	3	11,919	0.03%
2024/07/17	25	85.19	2	86.60	85.00	23	11,978	0.19%
2024/07/16	23.1	85.93	2	86.85	85.80	21.1	12,131	0.17%
2024/07/15	2	85.70	0	0.00	86.00	2	12,359	0.02%
2024/07/12	0	0.00	8	85.53	84.20	-8	12,466	-0.06%
2024/07/11	1	84.10	1	85.00	84.50	0	12,744	0.00%
2024/07/10	1	86.00	1	86.20	86.00	0	13,253	0.00%
2024/07/09	8.1	87.97	3	88.10	87.00	5.1	13,495	0.04%
2024/07/08	21.3	92.11	1	91.10	90.30	20.3	13,458	0.15%
2024/07/05	3	92.40	2	92.40	92.50	1	13,603	0.01%
2024/07/04	4	90.35	1	91.60	90.90	3	13,967	0.02%
2024/07/03	3	91.03	2	91.50	90.50	1	13,999	0.01%
2024/07/02	2	90.65	0	0.00	92.00	2	14,072	0.01%
2024/07/01	8	91.29	1	91.00	91.00	7	14,183	0.05%
2024/06/28	4	90.83	1	90.80	91.00	3	14,259	0.02%
2024/06/27	4	91.40	0	0.00	90.20	4	14,293	0.03%
2024/06/26	14	92.76	4	92.00	93.00	10	14,412	0.07%
2024/06/25	1	88.70	2	89.35	90.30	-1	14,422	-0.01%
2024/06/24	22	89.19	4	88.90	89.40	18	14,489	0.12%
2024/06/21	2	88.95	2	89.00	89.00	0	14,543	0.00%
2024/06/20	34	90.21	2	90.90	90.30	32	14,499	0.22%
2024/06/19	11	89.96	1	90.60	89.40	10	14,449	0.07%
2024/06/18	9.1	91.53	1	91.40	91.20	8.1	14,360	0.06%
2024/06/17	19	94.22	5	93.84	93.50	14	14,316	0.10%
2024/06/14	33	93.11	3	93.80	92.30	30	14,281	0.21%
2024/06/13	15	93.01	4	93.75	92.60	11	14,233	0.08%
2024/06/12	1	92.80	8	91.96	92.90	-7	14,173	-0.05%
2024/06/11	3	94.37	5	94.06	93.90	-2	14,073	-0.01%
2024/06/07	4	95.98	3	96.40	96.20	1	13,984	0.01%
2024/06/06	4	97.03	3	99.10	96.90	1	13,880	0.01%
2024/06/05	14	102.03	25	98.97	98.30	-11	13,714	-0.08%
2024/06/04	20.1	105.40	12	105.63	102.50	8.1	13,493	0.06%
2024/06/03	16	113.16	11	112.41	111.00	5	13,177	0.04%
2024/05/31	5	111.10	6	112.50	111.00	-1	12,723	-0.01%
2024/05/30	7	110.07	4	109.75	109.50	3	12,481	0.02%
2024/05/29	11	115.18	4	112.88	112.00	7	12,218	0.06%
2024/05/28	35	120.93	6	119.42	121.00	29	11,698	0.25%
2024/05/27	30	120.15	24	122.25	124.50	6	11,186	0.05%
2024/05/24	6	113.92	11.1	114.82	113.50	-5.1	10,684	-0.05%
2024/05/23	54.1	116.65	20.1	116.48	114.00	34	10,456	0.32%
2024/05/22	25.1	110.36	48.1	109.34	113.50	-23	9,789	-0.23%
2024/05/21	18.1	102.28	21	101.85	103.50	-2.9	9,185	-0.03%
2024/05/20	13	101.33	9	100.54	99.30	4	8,769	0.05%
2024/05/17	2	102.50	2	103.50	103.00	0	8,570	0.00%
2024/05/16	3	102.17	52	101.07	102.50	-49	8,420	-0.58%
2024/05/15	54	102.94	16	104.09	101.00	38	8,279	0.46%
2024/05/14	6	98.65	9	100.94	101.00	-3	7,972	-0.04%
2024/05/13	1	97.90	1	97.80	97.00	0	7,690	0.00%
2024/05/10	2	96.40	2	97.70	96.80	0	7,616	0.00%
2024/05/09	3	97.00	12	97.42	95.90	-9	7,520	-0.12%
2024/05/08	2	95.70	3	96.53	96.60	-1	7,407	-0.01%
2024/05/07	7.1	92.86	18	95.00	96.10	-10.9	7,303	-0.15%
2024/05/06	2	94.60	1	95.40	94.50	1	7,134	0.01%
2024/05/03	21	93.73	4	96.27	93.90	17	7,048	0.24%
2024/05/02	9.1	95.95	0	0.00	94.20	9.1	6,895	0.13%
2024/04/30	8	100.75	31	99.28	103.00	-23	6,556	-0.35%
2024/04/29	1	95.30	4	97.20	98.00	-3	6,115	-0.05%
2024/04/26	7	96.41	8	97.06	95.50	-1	5,957	-0.02%
2024/04/25	6.1	94.23	9	93.89	92.10	-2.9	5,774	-0.05%
2024/04/24	8	93.19	5	95.04	94.70	3	5,674	0.05%
2024/04/23	1	90.70	2	91.20	90.50	-1	5,491	-0.02%
2024/04/22	16	90.78	11.1	92.25	87.30	5	5,377	0.09%
2024/04/19	15.1	95.69	3	95.83	95.70	12.1	5,192	0.23%
2024/04/18	3	98.07	2.1	99.66	100.50	0.9	4,915	0.02%
2024/04/17	4	98.53	12.2	98.83	98.00	-8.2	4,737	-0.17%
2024/04/16	10.1	107.79	2	104.00	96.80	8.1	4,392	0.18%
2024/04/15	9.2	103.40	7.7	106.11	107.50	1.5	3,770	0.04%
2024/04/12	2	98.60	3	100.00	98.10	-1	3,413	-0.03%
2024/04/11	1	100.50	8.1	101.36	98.20	-7.1	3,313	-0.21%
2024/04/10	6	97.47	25	99.38	99.70	-19	3,074	-0.62%
2024/04/09	16	92.48	27	94.79	92.60	-11	2,603	-0.42%
2024/04/08	5	94.16	13	93.48	93.50	-8	2,450	-0.33%
2024/04/03	17	91.64	52	90.10	92.30	-35	2,261	-1.55%
2024/04/02	15	86.39	10.1	88.04	87.80	4.9	2,029	0.24%
2024/04/01	9	86.33	87	84.90	86.70	-78	1,818	-4.29%
2024/03/29	5	80.02	15	81.51	80.40	-10	1,573	-0.64%
2024/03/28	16	77.56	5	77.74	78.20	11	1,401	0.78%
2024/03/27	4	77.08	5	78.00	76.40	-1	1,310	-0.08%
2024/03/26	13	76.37	16	74.81	74.90	-3	1,231	-0.24%
2024/03/25	0.1	74.00	0.1	74.50	74.40	-0.1	1,167	0.00%
2024/03/21	1	74.80	6	74.73	73.80	-5	1,218	-0.41%
2024/03/20	4	74.95	2	75.40	73.70	2	1,205	0.17%
2024/03/19	1	72.80	3	73.27	72.90	-2	1,161	-0.17%
2024/03/18	2	72.10	1	72.30	72.50	1	1,122	0.09%
2024/03/15	1	72.00	9	72.00	71.10	-8	1,112	-0.72%
2024/03/13	0.1	71.10	0	0.00	71.50	0.1	1,096	0.00%
2024/03/12	0	0.00	1	70.90	71.00	-1	1,096	-0.09%
2024/03/08	0.1	70.00	0	0.00	69.60	0.1	1,108	0.00%
2024/03/07	12	70.26	0	0.00	69.80	12	1,098	1.09%
2024/03/05	3.2	70.97	0	0.00	71.00	3.2	1,116	0.29%
2024/03/01	0.1	70.90	0	0.00	70.90	0.1	1,095	0.00%
2024/02/29	0.1	71.30	0	0.00	71.00	0.1	1,094	0.00%
2024/02/15	0	0.00	1	72.10	71.90	-1	1,149	-0.09%
2024/02/01	0	0.00	1	71.90	72.10	-1	1,163	-0.09%
2024/01/31	1	71.10	0	0.00	71.00	1	1,167	0.09%
2024/01/29	0	0.00	0.2	72.80	72.60	-0.2	1,202	-0.02%
2024/01/24	1	72.70	0	0.00	72.70	1	1,257	0.08%
2024/01/17	0.1	71.50	0	0.00	71.00	0.1	1,307	0.00%
2024/01/16	0	0.00	2	72.60	73.80	-2	1,298	-0.15%
2024/01/15	2	73.80	0	0.00	73.80	2	1,295	0.15%
2024/01/12	0	0.00	2	73.15	73.10	-2	1,297	-0.15%
2024/01/10	0.2	72.00	0	0.00	71.90	0.2	1,315	0.01%
2024/01/04	0	0.00	1	72.70	72.50	-1	1,329	-0.08%
2023/12/29	1	72.10	0	0.00	71.50	1	1,340	0.07%
2023/12/27	0	0.00	2	71.95	72.00	-2	1,361	-0.15%
2023/12/22	0	0.00	1	70.90	70.80	-1	1,338	-0.07%
2023/12/20	0	0.00	1	70.20	69.80	-1	1,317	-0.08%
2023/12/19	5	69.12	0	0.00	68.60	5	1,311	0.38%
2023/12/18	1	71.40	0	0.00	70.70	1	1,288	0.08%
2023/12/14	1	72.30	4	73.43	73.70	-3	1,379	-0.22%
2023/12/13	0	0.00	1	72.20	72.30	-1	1,517	-0.07%
2023/12/05	1	72.40	0	0.00	72.50	1	2,240	0.04%
2023/12/04	0	0.00	1	73.10	73.20	-1	2,324	-0.04%
2023/12/01	0	0.00	1	72.90	72.90	-1	2,423	-0.04%
2023/11/30	1	72.30	0	0.00	71.50	1	2,490	0.04%
2023/11/20	0	0.00	1	73.30	73.70	-1	3,179	-0.03%
2023/11/16	0	0.00	1	71.90	72.20	-1	3,367	-0.03%
2023/11/14	1	70.80	0	0.00	70.70	1	3,447	0.03%
2023/11/10	0.1	71.30	1	71.20	71.00	-1	3,540	-0.03%
2023/11/07	0	0.00	1	71.80	71.70	-1	3,642	-0.03%
2023/11/06	1.1	72.00	0	0.00	70.90	1.1	3,717	0.03%
2023/11/02	1	72.80	2	73.20	72.50	-1	3,850	-0.03%
2023/11/01	2	72.60	1	72.40	72.50	1	4,028	0.02%
2023/10/31	2	75.00	0	0.00	73.00	2	4,254	0.05%
2023/10/30	0	0.00	3	75.77	75.90	-3	4,406	-0.07%
2023/10/27	2	74.80	0	0.00	74.90	2	4,630	0.04%
2023/10/26	3	74.90	3	75.77	74.80	0	4,641	0.00%
2023/10/24	0	0.00	1	74.90	74.60	-1	4,640	-0.02%
2023/10/23	0	0.00	1	75.00	74.20	-1	4,650	-0.02%
2023/10/20	0	0.00	2	74.60	73.90	-2	4,656	-0.04%
2023/10/19	0	0.00	3	73.83	73.70	-3	4,657	-0.06%
2023/10/18	2	72.40	0	0.00	72.40	2	4,669	0.04%
2023/10/17	1	73.80	0	0.00	73.50	1	4,658	0.02%
2023/10/16	1	74.90	0	0.00	74.60	1	4,685	0.02%
2023/10/13	1	77.00	0	0.00	76.40	1	4,739	0.02%
2023/10/12	0	0.00	1	77.50	77.10	-1	4,764	-0.02%
2023/10/11	3	77.97	6	77.40	77.00	-3	4,786	-0.06%
2023/10/06	1	78.40	10	78.80	78.00	-9	4,903	-0.18%
2023/10/05	0	0.00	4	79.08	79.10	-4	5,048	-0.08%
2023/10/04	11	78.11	1	78.30	78.40	10	5,091	0.20%
2023/10/03	1	78.11	2	79.00	78.10	-1	5,089	-0.02%
2023/10/02	1	77.80	3	77.60	78.40	-2	5,091	-0.04%
2023/09/28	2	76.80	0	0.00	76.80	2	5,109	0.04%
2023/09/27	3	77.73	1	78.50	77.70	2	5,098	0.04%
2023/09/26	2	79.00	0	0.00	78.20	2	5,091	0.04%
2023/09/22	1	79.50	0	0.00	79.40	1	5,069	0.02%
2023/09/21	3	80.47	0	0.00	79.70	3	5,054	0.06%
2023/09/20	2.1	81.49	0	0.00	81.30	2.1	5,044	0.04%
2023/09/19	3	83.53	3	84.37	83.30	0	5,024	0.00%
2023/09/18	2	83.95	11	83.67	84.20	-9	4,951	-0.18%
2023/09/15	13	80.23	20	80.20	80.30	-7	4,802	-0.15%
2023/09/14	5	83.98	4	83.73	83.40	1	4,636	0.02%
2023/09/13	3	83.57	3	83.27	84.20	0	4,574	0.00%
2023/09/12	1	83.00	8	83.08	83.10	-7	4,376	-0.16%
2023/09/11	16	81.01	34	80.62	80.50	-18	4,310	-0.42%
2023/09/08	0	0.00	2	83.70	83.60	-2	4,249	-0.05%
2023/09/07	1	82.90	13	82.26	82.70	-12	4,186	-0.29%
2023/09/06	1	81.10	7	81.81	82.30	-6	4,134	-0.15%
2023/09/05	2	80.20	2	79.45	80.60	0	4,061	0.00%
2023/09/04	20	79.42	4	79.65	79.20	16	4,009	0.40%
2023/09/01	1	78.70	0	0.00	79.20	1	3,973	0.03%
2023/08/31	1	79.30	2	79.15	79.00	-1	3,974	-0.03%
2023/08/30	38	81.30	25	81.55	78.70	13	3,947	0.33%
2023/08/29	5	78.28	9	78.84	79.50	-4	3,747	-0.11%
2023/08/28	4	77.10	6	77.35	77.10	-2	3,621	-0.06%
2023/08/25	4	75.70	1	77.00	76.80	3	3,589	0.08%
2023/08/24	5	78.42	12	77.58	76.90	-7	3,563	-0.20%
2023/08/23	3	77.50	6	77.78	78.40	-3	3,451	-0.09%
2023/08/22	4	75.20	4	75.00	75.00	0	3,289	0.00%
2023/08/18	1	75.90	1	77.40	75.80	0	3,293	0.00%
2023/08/17	0	0.00	1	77.00	76.90	-1	3,283	-0.03%
2023/08/16	0	0.00	4	76.33	76.50	-4	3,255	-0.12%
2023/08/15	1	74.40	2	75.05	74.60	-1	3,237	-0.03%
2023/08/14	7	74.83	0	0.00	74.30	7	3,235	0.22%
2023/08/11	1	75.20	0	0.00	75.00	1	3,223	0.03%
2023/08/10	4	74.90	6	74.60	76.10	-2	3,188	-0.06%
2023/08/09	6	77.08	5	77.60	77.00	1	3,130	0.03%
2023/08/08	5.1	76.52	5.4	76.51	76.40	-0.3	3,068	-0.01%
2023/08/07	15	75.29	31	74.57	76.10	-16	3,004	-0.53%
2023/08/04	14.1	77.62	27	76.40	79.10	-12.9	2,844	-0.45%
2023/08/02	10	75.04	30	75.04	74.50	-20	2,665	-0.75%
2023/08/01	27	73.92	13	74.23	75.40	14	2,543	0.55%
2023/07/31	3.1	71.09	0	72.00	70.60	3.1	2,388	0.13%
2023/07/28	6	70.92	1	70.80	71.00	5	2,414	0.21%
2023/07/27	3	71.50	1	71.80	71.20	2	2,445	0.08%
2023/07/26	4	71.10	1	72.00	70.90	3	2,520	0.12%
2023/07/21	0	0.00	16	71.25	71.90	-16	2,690	-0.59%
2023/07/20	2	71.75	0	0.00	71.80	2	2,762	0.07%
2023/07/19	0	0.00	21	73.51	72.30	-21	2,884	-0.73%
2023/07/18	6	73.72	1	74.40	73.50	5	2,910	0.17%
2023/07/17	2	71.50	3	72.10	72.00	-1	2,923	-0.04%
2023/07/14	0	0.00	32	71.60	71.50	-32	2,985	-1.07%
2023/07/13	13	73.68	11	73.97	72.00	2	3,164	0.06%
2023/07/12	60	75.26	1	75.70	75.70	59	3,491	1.69%
2023/07/11	1	74.20	6	74.15	74.00	-5	3,512	-0.14%
2023/07/07	1	72.70	0	0.00	74.00	1	3,591	0.03%
2023/07/06	1	74.70	0	0.00	74.40	1	3,576	0.03%
2023/07/05	1	74.20	1	74.60	74.50	0	3,547	0.00%
2023/07/04	1	73.20	0	0.00	73.60	1	3,519	0.03%
2023/07/03	0	0.00	1	73.50	73.60	-1	3,510	-0.03%
2023/06/29	0	0.00	5	73.60	72.80	-5	3,530	-0.14%
2023/06/27	1	73.20	4	72.45	72.20	-3	3,528	-0.09%
2023/06/26	0	0.00	1	72.20	72.00	-1	3,506	-0.03%
2023/06/20	6	71.02	0	0.00	71.00	6	3,525	0.17%
2023/06/16	0	0.00	1	71.90	71.40	-1	3,592	-0.03%
2023/06/12	5	72.20	0	0.00	72.00	5	3,651	0.14%
2023/06/08	2	74.60	1	74.80	74.30	1	3,656	0.03%
2023/06/07	2	75.80	1	75.90	75.80	1	3,661	0.03%
2023/06/06	2	76.70	0	0.00	75.70	2	3,674	0.05%
2023/06/05	1	76.40	1	76.80	76.70	0	3,661	0.00%
2023/06/02	0	0.00	4	75.85	75.80	-4	3,664	-0.11%
2023/06/01	0	0.00	21	75.23	75.50	-21	3,675	-0.57%
2023/05/31	1	74.90	0	0.00	75.20	1	3,679	0.03%
2023/05/30	83	76.40	1	76.50	74.90	82	3,668	2.24%
2023/05/29	22	75.54	5	75.60	76.40	17	3,654	0.47%
2023/05/26	0	0.00	1.2	75.33	74.50	-1.2	3,691	-0.03%
2023/05/25	1	74.90	0	0.00	74.90	1	3,744	0.03%
2023/05/24	3	75.97	2	76.20	75.70	1	3,782	0.03%
2023/05/23	0	0.00	1	75.70	76.40	-1	3,821	-0.03%
2023/05/22	0	0.00	0.5	74.60	74.60	-0.5	3,807	-0.01%
2023/05/19	2	74.30	0.2	74.11	73.50	1.8	3,839	0.05%
2023/05/18	1.2	74.45	0	0.00	74.50	1.2	3,883	0.03%
2023/05/16	1	73.20	0	0.00	73.00	1	3,888	0.03%
2023/05/15	1	73.00	0	0.00	73.50	1	3,911	0.03%
2023/05/12	2	72.85	3	73.27	73.50	-1	3,922	-0.03%
2023/05/11	1	72.60	0	0.00	72.90	1	3,908	0.03%
2023/05/10	0	0.00	1	73.40	73.90	-1	3,922	-0.03%
2023/05/09	12	73.23	15	75.20	72.50	-3	3,903	-0.08%
2023/05/08	17	77.59	0	0.00	76.30	17	3,844	0.44%
2023/05/05	14	76.65	6	76.42	75.80	8	3,849	0.21%
2023/05/04	2	75.20	0	0.00	74.60	2	3,880	0.05%
2023/05/03	8	75.88	7	75.83	75.40	1	3,858	0.03%
2023/05/02	42	77.60	59	76.67	76.20	-17	3,855	-0.44%
2023/04/28	45	74.11	1	74.30	74.80	44	3,787	1.16%
2023/04/27	1	73.40	0	0.00	73.50	1	3,731	0.03%
2023/04/26	4	74.95	1	75.60	74.30	3	3,670	0.08%
2023/04/25	10	75.16	9	75.22	73.50	1	3,603	0.03%
2023/04/24	5	77.08	3	77.47	77.60	2	3,553	0.06%
2023/04/21	9	76.64	3	76.33	74.80	6	3,492	0.17%
2023/04/20	9.2	77.66	2	78.10	76.80	7.2	3,444	0.21%
2023/04/19	0	0.00	26	79.97	80.10	-26	3,371	-0.77%
2023/04/18	9.2	81.96	11	82.65	81.10	-1.9	3,300	-0.06%
2023/04/17	14	82.25	11	83.30	83.20	3	3,134	0.10%
2023/04/14	46	74.47	27	76.59	78.20	19	2,689	0.71%
2023/04/12	20	68.80	22	69.29	69.60	-2	2,453	-0.08%
2023/04/11	0	0.00	3	68.40	68.20	-3	2,491	-0.12%
2023/03/31	1	68.30	4	68.40	67.80	-3	2,721	-0.11%
2023/03/29	0	0.00	4	68.08	68.20	-4	2,748	-0.15%
2023/03/28	1	66.70	1.3	67.51	67.20	-0.3	2,746	-0.01%
2023/03/27	11	68.38	10	68.00	68.20	1	2,728	0.04%
2023/03/23	7	67.89	1	68.00	68.10	6	2,713	0.22%
2023/03/22	7.3	67.50	1	67.90	67.70	6.3	2,697	0.23%
2023/03/21	1	65.70	5.1	67.10	67.40	-4.1	2,636	-0.15%
2023/03/20	0	64.75	4	65.30	65.10	-4	2,600	-0.15%
2023/03/16	5	65.06	2	64.10	64.10	3	2,586	0.12%
2023/03/15	11	67.51	6	66.60	66.30	5	2,561	0.20%
2023/03/14	10	65.20	11	65.51	65.60	-1	2,520	-0.04%
2023/03/13	3	65.00	1	64.70	64.70	2	2,518	0.08%
2023/03/10	2	64.90	1	64.30	64.50	1	2,513	0.04%
2023/03/09	0	0.00	1	65.70	65.80	-1	2,530	-0.04%
2023/03/08	0.1	66.10	1	65.90	66.10	-1	2,559	-0.04%
2023/03/07	0	0.00	2	66.30	66.00	-2	2,576	-0.08%
2023/03/06	1	65.80	2	65.60	65.60	-1	2,577	-0.04%
2023/03/02	0	0.00	1	64.50	64.50	-1	2,679	-0.04%
2023/03/01	0	0.00	1	64.60	64.40	-1	2,749	-0.04%
2023/02/23	3	64.10	0	0.00	63.90	3	2,776	0.11%
2023/02/22	2	64.60	1	64.00	65.30	1	2,855	0.04%
2023/02/21	1	64.80	0	0.00	64.90	1	2,833	0.04%
2023/02/17	3	62.23	5	62.74	63.00	-2	2,746	-0.07%
2023/02/16	0	0.00	8	61.76	62.40	-8	2,719	-0.29%
2023/02/15	1	60.10	2	60.70	60.20	-1	2,676	-0.04%
2023/02/13	0	0.00	4	60.58	60.20	-4	2,692	-0.15%
2023/02/10	0	0.00	3	59.43	59.20	-3	2,707	-0.11%
2023/02/09	1	60.20	1	60.10	60.00	0	2,765	0.00%
2023/02/08	2	61.00	1	62.10	60.60	1	2,797	0.04%
2023/02/06	0	0.00	7	60.74	60.40	-7	2,959	-0.24%
2023/02/03	7	61.17	2	61.20	60.50	5	2,978	0.17%
2023/02/02	5	61.50	3	60.83	61.50	2	2,929	0.07%
2023/02/01	0	0.00	1	59.00	58.80	-1	2,827	-0.04%
2023/01/30	0	0.00	1	57.20	57.50	-1	2,780	-0.04%
2023/01/17	0	0.00	10	56.30	56.30	-10	2,783	-0.36%
2023/01/16	12	56.03	0	0.00	56.10	12	2,789	0.43%
2023/01/13	1	56.10	0	0.00	56.00	1	2,791	0.04%
2023/01/12	3	57.77	2	56.95	56.70	1	2,790	0.04%
2023/01/11	0	0.00	3	57.90	58.70	-3	2,752	-0.11%
2023/01/10	1	57.90	8	57.43	57.50	-7	2,684	-0.26%
2023/01/09	1	58.10	1	58.10	58.10	0	2,682	0.00%
2023/01/06	2	57.80	5	57.98	58.20	-3	2,668	-0.11%
2023/01/05	1	58.40	2	58.30	58.00	-1	2,665	-0.04%
2023/01/03	1	56.10	1	57.10	57.00	0	2,633	0.00%
2022/12/30	1	57.50	2	57.25	56.90	-1	2,621	-0.04%
2022/12/29	7	56.49	8	56.71	56.90	-1	2,588	-0.04%
2022/12/28	1	56.50	1	57.20	56.40	0	2,519	0.00%
2022/12/27	1	58.00	2	57.10	57.00	-1	2,483	-0.04%
2022/12/26	7	58.31	5	56.58	57.70	2	2,430	0.08%
2022/12/23	5	55.54	4	55.10	55.00	1	2,341	0.04%
2022/12/22	2	55.30	4	55.65	55.20	-2	2,307	-0.09%
2022/12/21	1	52.40	1	52.40	52.40	0	2,260	0.00%
2022/12/19	1	54.20	3	54.40	54.20	-2	2,297	-0.09%
2022/12/16	1	54.50	5	54.80	54.80	-4	2,298	-0.17%
2022/12/15	0	0.00	1	55.50	55.70	-1	2,294	-0.04%
2022/12/13	2	55.05	0	0.00	54.80	2	2,307	0.09%
2022/12/12	1	55.10	0	0.00	55.60	1	2,301	0.04%
2022/12/09	1	56.30	0	0.00	56.00	1	2,302	0.04%
2022/12/08	1	56.50	0	0.00	56.50	1	2,310	0.04%
2022/12/07	2	56.10	0	0.00	56.10	2	2,328	0.09%
2022/12/05	0	0.00	3	58.50	58.60	-3	2,388	-0.13%
2022/12/02	2	58.10	0	0.00	58.20	2	2,367	0.08%
2022/12/01	1	58.20	5	58.40	58.40	-4	2,362	-0.17%
2022/11/30	3	57.50	3	57.70	57.60	0	2,366	0.00%
2022/11/29	1	57.00	1	57.40	57.00	0	2,331	0.00%
2022/11/28	0	0.00	1	56.50	56.50	-1	2,362	-0.04%
2022/11/25	2	56.50	0	0.00	56.00	2	2,499	0.08%
2022/11/24	10	57.31	1	58.20	57.30	9	2,477	0.36%
2022/11/23	6	56.38	7	56.34	56.60	-1	2,415	-0.04%
2022/11/22	2	55.40	2	55.50	54.80	0	2,360	0.00%
2022/11/21	13	56.08	3	55.63	55.00	10	2,335	0.43%
2022/11/18	1	57.30	1	57.10	57.30	0	2,281	0.00%
2022/11/17	1	55.40	0	0.00	55.70	1	2,147	0.05%
2022/11/16	0	0.00	2	54.90	54.70	-2	2,166	-0.09%
2022/11/15	1	54.90	0	0.00	54.60	1	2,181	0.05%
2022/11/10	1	54.30	0	0.00	54.10	1	2,351	0.04%
2022/11/09	0	0.00	2	54.90	54.90	-2	2,404	-0.08%
2022/11/08	1	55.10	1	54.50	53.80	0	2,474	0.00%
2022/11/07	2	55.60	6	55.30	54.90	-4	2,972	-0.13%
2022/11/04	6	54.13	0	0.00	54.30	6	2,977	0.20%
2022/11/03	8	54.83	5	54.64	54.90	3	3,056	0.10%
2022/11/02	2	51.55	4	52.88	53.50	-2	2,958	-0.07%
2022/11/01	1	51.30	1	51.60	50.70	0	2,919	0.00%
2022/10/31	0	0.00	1	50.10	50.00	-1	2,938	-0.03%
2022/10/28	1	48.90	0	0.00	48.45	1	2,991	0.03%
2022/10/27	0	0.00	2	49.10	49.40	-2	3,025	-0.07%
2022/10/26	0	0.00	1	48.45	48.40	-1	3,066	-0.03%
2022/10/25	2	48.98	0	0.00	47.95	2	3,090	0.06%
2022/10/24	2	49.70	2	50.45	49.45	0	3,132	0.00%
2022/10/21	3	49.95	2	50.15	50.00	1	3,158	0.03%
2022/10/19	1	51.20	6	51.68	51.20	-5	3,389	-0.15%
2022/10/18	0	0.00	1	52.10	52.00	-1	3,420	-0.03%
2022/10/17	1	49.55	0	0.00	51.00	1	3,503	0.03%
2022/10/14	0	0.00	1	51.70	51.40	-1	3,582	-0.03%
2022/10/13	4	50.50	0	0.00	49.10	4	3,604	0.11%
2022/10/12	0	0.00	2	52.30	51.90	-2	3,611	-0.06%
2022/10/11	4	52.90	1	52.60	52.60	3	3,711	0.08%
2022/10/05	0	0.00	2	56.75	55.60	-2	3,787	-0.05%
2022/10/04	0	0.00	10	55.50	55.70	-10	3,790	-0.26%
2022/09/30	10	55.10	0	0.00	55.40	10	3,810	0.26%
2022/09/29	0	0.00	2	54.20	54.50	-2	3,819	-0.05%
2022/09/28	1	53.20	2	53.20	52.60	-1	3,822	-0.03%
2022/09/27	1	54.50	0	0.00	55.80	1	3,821	0.03%
2022/09/26	2	55.40	0	0.00	55.00	2	3,812	0.05%
2022/09/23	1	58.70	0	0.00	58.50	1	3,831	0.03%
2022/09/21	3	59.67	0	0.00	59.00	3	3,920	0.08%
2022/09/20	1	61.20	0	0.00	60.40	1	4,016	0.02%
2022/09/16	1	60.90	0	0.00	60.30	1	4,107	0.02%
2022/09/15	12	61.62	0	0.00	61.60	12	4,102	0.29%
2022/09/14	1	62.60	1	61.50	62.30	0	4,102	0.00%
2022/09/13	5	63.80	5	64.14	63.30	0	4,083	0.00%
2022/09/12	0	0.00	14	62.25	62.50	-14	4,003	-0.35%
2022/09/08	10	60.60	1	60.40	60.60	9	3,995	0.23%
2022/09/07	1	59.10	0	0.00	59.00	1	3,997	0.03%
2022/09/06	1	60.50	1	62.10	60.30	0	3,989	0.00%
2022/09/05	2	60.60	2	60.50	60.30	0	3,952	0.00%
2022/09/02	4	62.58	1	63.50	62.00	3	3,947	0.08%
2022/09/01	9	64.01	8	64.74	63.70	1	3,891	0.03%
2022/08/31	0	0.00	1	62.90	62.90	-1	3,729	-0.03%
2022/08/30	0	0.00	2	62.00	61.80	-2	3,712	-0.05%
2022/08/29	1	60.20	0	0.00	60.20	1	3,680	0.03%
2022/08/26	2	62.55	0	0.00	62.30	2	3,663	0.05%
2022/08/25	1	61.80	2	62.95	62.90	-1	3,658	-0.03%
2022/08/24	1	62.40	2	62.25	61.70	-1	3,639	-0.03%
2022/08/23	4	62.50	1	62.10	62.00	3	3,637	0.08%
2022/08/22	2	64.60	0	0.00	64.00	2	3,585	0.06%
2022/08/19	1	64.30	11	65.11	65.10	-10	3,555	-0.28%
2022/08/18	3	65.80	1	65.40	65.10	2	3,513	0.06%
2022/08/17	12	66.67	14	66.62	66.80	-2	3,442	-0.06%
2022/08/16	1	65.10	2	65.80	65.00	-1	3,311	-0.03%
2022/08/15	5	64.52	2	64.70	65.10	3	3,231	0.09%
2022/08/12	59	64.88	55	64.88	65.50	4	3,121	0.13%
2022/08/11	0	0.00	11	63.71	63.90	-11	2,580	-0.43%
2022/08/10	3	55.20	9	56.03	58.10	-6	2,495	-0.24%
2022/08/09	3	53.90	5	54.72	54.60	-2	2,379	-0.08%
2022/08/08	3	53.57	2	53.55	53.60	1	2,361	0.04%
2022/08/05	1	55.00	2	55.10	55.10	-1	2,345	-0.04%
2022/08/03	5	54.08	5	54.22	53.40	0	2,253	0.00%
2022/08/02	3	52.30	11	52.45	53.30	-8	2,222	-0.36%
2022/08/01	2	54.20	3	54.17	54.20	-1	2,182	-0.05%
2022/07/29	0	0.00	7	53.89	53.80	-7	2,164	-0.32%
2022/07/28	1	53.30	0	0.00	52.20	1	2,108	0.05%
2022/07/27	20	53.42	1	53.10	52.60	19	2,074	0.92%
2022/07/26	7	56.73	5.1	57.01	56.50	1.9	1,974	0.10%
2022/07/25	3	55.00	2	55.20	55.20	1	1,858	0.05%
2022/07/22	2	56.55	2	57.05	55.90	0	1,818	0.00%
2022/07/21	1	56.60	1	56.10	56.40	0	1,747	0.00%
2022/07/20	1	53.90	0	0.00	53.20	1	1,662	0.06%
2022/07/19	2	54.25	14	54.20	53.90	-12	1,644	-0.73%
2022/07/18	0	0.00	1	55.00	55.00	-1	1,635	-0.06%
2022/07/15	12	52.22	3	53.33	53.30	9	1,522	0.59%
2022/07/14	0	0.00	1	49.75	50.70	-1	1,465	-0.07%
2022/07/13	1	49.35	0	0.00	49.05	1	1,443	0.07%
2022/07/12	1	48.30	1	47.90	47.80	0	1,429	0.00%
2022/07/11	0	0.00	1	50.00	49.75	-1	1,425	-0.07%
2022/07/08	2	49.85	0	0.00	50.20	2	1,419	0.14%
2022/07/07	0	0.00	6	49.41	49.85	-6	1,393	-0.43%
2022/07/06	0	0.00	1	48.05	47.95	-1	1,376	-0.07%
2022/07/05	3	48.18	3	49.08	48.65	0	1,371	0.00%
2022/07/04	3	47.25	0	0.00	47.45	3	1,361	0.22%
2022/07/01	5	48.32	0	0.00	47.05	5	1,356	0.37%
2022/06/30	3	50.40	5	50.15	50.20	-2	1,309	-0.15%
2022/06/29	7.1	52.63	0	0.00	51.50	7.1	1,273	0.56%
2022/06/28	6	56.55	9	55.46	55.70	-3	1,206	-0.25%
2022/06/27	4	57.00	7	55.66	57.30	-3	1,099	-0.27%
2022/06/24	3	52.93	4	53.93	52.10	-1	1,023	-0.10%
2022/06/23	0	0.00	1	52.20	51.50	-1	991	-0.10%
2022/06/21	1	52.70	0	0.00	53.30	1	1,000	0.10%
2022/06/17	1	53.70	0	0.00	54.80	1	988	0.10%
2022/06/16	1	55.60	3	56.87	55.60	-2	980	-0.20%
2022/06/15	1.1	57.56	0	0.00	57.20	1.1	971	0.11%
2022/06/14	2.1	58.35	1	56.80	58.70	1.1	964	0.12%
2022/06/10	1	57.70	1	57.30	57.70	0	946	0.00%
2022/06/08	0.2	56.50	0	0.00	56.30	0.2	927	0.02%
2022/06/07	1.1	56.50	0	0.00	56.70	1.1	933	0.12%
2022/06/06	3	56.97	0	0.00	56.70	3	941	0.32%
2022/06/02	0	0.00	3	57.47	57.80	-3	943	-0.32%
2022/06/01	1	56.50	0	0.00	57.20	1	957	0.10%
2022/05/31	1	56.90	0	0.00	56.00	1	953	0.10%
2022/05/27	4	55.60	1	55.60	55.60	3	965	0.31%
2022/05/26	0.1	54.90	0	0.00	54.90	0.1	969	0.01%
2022/05/25	0.1	55.30	2	55.20	55.30	-2	990	-0.20%
2022/05/24	1	54.10	0	0.00	54.10	1	1,019	0.10%
2022/05/23	1	56.40	0	0.00	56.20	1	1,022	0.10%
2022/05/19	0	0.00	7	55.24	56.20	-7	1,069	-0.65%
2022/05/17	0	0.00	2	56.50	56.50	-2	1,093	-0.18%
2022/05/13	1	54.20	1	55.90	55.50	0	1,136	0.00%
2022/05/12	0	0.00	2	54.50	54.50	-2	1,156	-0.17%
2022/05/11	1	54.20	0	0.00	54.60	1	1,175	0.09%
2022/05/06	1.1	56.90	0	0.00	56.90	1.1	1,188	0.09%
2022/05/05	2	58.55	0	0.00	58.50	2	1,198	0.17%
2022/05/03	4	58.50	4	59.65	57.60	0	1,259	0.00%
2022/04/29	2	58.20	1	57.60	57.10	1	1,279	0.08%
2022/04/28	0	0.00	3	57.97	58.30	-3	1,357	-0.22%
2022/04/27	1	57.60	0	0.00	57.50	1	1,374	0.07%
2022/04/26	1	59.40	0	0.00	58.80	1	1,401	0.07%
2022/04/25	0	0.00	6	59.12	59.20	-6	1,473	-0.41%
2022/04/22	2.2	61.59	0	0.00	60.70	2.2	1,474	0.15%
2022/04/21	1	63.50	0	0.00	63.40	1	1,509	0.07%
2022/04/19	0.1	63.60	1	64.50	64.00	-0.9	1,687	-0.05%
2022/04/15	1	63.70	1	64.00	63.80	0	1,997	0.00%
2022/04/11	1	65.70	0	0.00	65.50	1	2,287	0.04%
2022/04/08	6	67.58	1	67.60	67.50	5	2,437	0.21%
2022/04/07	5	68.64	0	0.00	68.00	5	2,804	0.18%
2022/04/06	2	69.10	0	0.00	69.20	2	2,873	0.07%
2022/04/01	1	69.90	0	0.00	70.10	1	2,944	0.03%
2022/03/31	2	70.50	1	70.30	70.30	1	3,023	0.03%
2022/03/30	1	71.10	0	0.00	71.10	1	3,057	0.03%
2022/03/29	2	71.55	0	0.00	70.90	2	3,094	0.06%
2022/03/28	1	71.60	0	0.00	71.80	1	3,166	0.03%
2022/03/25	6	71.72	0	0.00	71.60	6	3,206	0.19%
2022/03/24	0	0.00	1	73.60	73.60	-1	3,259	-0.03%
2022/03/23	5	72.42	0	0.00	72.50	5	3,469	0.14%
2022/03/22	1	73.30	6	72.73	72.70	-5	3,793	-0.13%
2022/03/21	1	72.70	1	73.20	72.20	0	3,856	0.00%
2022/03/18	1	71.90	0	0.00	71.40	1	3,894	0.03%
2022/03/17	4	72.10	0	0.00	72.40	4	3,915	0.10%
2022/03/15	0	0.00	1	69.90	69.80	-1	3,994	-0.03%
2022/03/14	0	0.00	5	71.22	71.50	-5	4,067	-0.12%
2022/03/11	1	70.90	0	0.00	71.00	1	4,201	0.02%
2022/03/10	0	0.00	3	72.27	72.10	-3	4,314	-0.07%
2022/03/09	1	69.10	0	0.00	69.50	1	4,462	0.02%
2022/03/08	1	69.00	2	70.05	69.10	-1	4,555	-0.02%
2022/03/07	0	0.00	2	68.40	69.30	-2	4,661	-0.04%
2022/03/04	1	71.40	0	0.00	70.80	1	4,766	0.02%
2022/03/03	1	72.40	0	0.00	71.10	1	4,908	0.02%
2022/03/02	0	0.00	1	71.00	72.00	-1	4,981	-0.02%
2022/02/25	1	71.70	2	71.40	70.90	-1	5,175	-0.02%
2022/02/24	1	70.10	2	69.55	69.30	-1	5,354	-0.02%
2022/02/22	2	72.40	1	71.40	71.10	1	5,687	0.02%
2022/02/18	0	0.00	1	73.50	74.50	-1	6,310	-0.02%
2022/02/17	2	73.90	1	74.90	74.20	1	6,933	0.01%
2022/02/16	7	73.61	2	74.25	73.90	5	7,233	0.07%
2022/02/15	1	72.60	0	0.00	71.40	1	7,681	0.01%
2022/02/11	3	74.00	7	74.40	74.00	-4	8,654	-0.05%
2022/02/10	2	75.80	0	0.00	75.30	2	8,734	0.02%
2022/02/09	0	0.00	1	77.00	76.30	-1	8,842	-0.01%
2022/01/25	6	75.73	0	0.00	73.30	6	9,716	0.06%
2022/01/24	2	77.70	3	77.43	77.00	-1	9,946	-0.01%
2022/01/21	6	78.27	1.1	77.39	76.80	4.9	9,972	0.05%
2022/01/20	2	81.55	0	0.00	81.50	2	9,900	0.02%
2022/01/19	9	81.78	0	0.00	81.00	9	9,942	0.09%
2022/01/18	2	83.75	1	85.30	83.00	1	9,986	0.01%
2022/01/17	1	84.00	1	84.30	84.00	0	9,991	0.00%
2022/01/14	4	83.60	0	0.00	83.60	4	10,347	0.04%
2022/01/13	1	85.40	1	86.30	85.90	0	10,352	0.00%
2022/01/12	2	84.95	5	84.94	85.60	-3	10,330	-0.03%
2022/01/11	4	87.18	14	86.24	86.10	-10	10,193	-0.10%
2022/01/10	4	83.00	1	83.30	84.40	3	10,035	0.03%
2022/01/07	1	81.80	6	83.28	83.10	-5	9,874	-0.05%
2022/01/06	6	83.85	1	85.00	83.60	5	9,780	0.05%
2022/01/05	1.1	83.68	6	84.70	84.40	-4.9	9,717	-0.05%
2022/01/04	10	85.22	5.2	84.92	84.60	4.8	9,662	0.05%
2022/01/03	10	89.72	4	90.43	87.90	6	9,560	0.06%
2021/12/30	4.1	90.50	12	89.98	92.40	-7.9	9,393	-0.08%
2021/12/29	0	0.00	10	86.85	87.60	-10	9,013	-0.11%
2021/12/28	1	84.30	7	86.31	85.90	-6	8,933	-0.07%
2021/12/27	0	0.00	10	85.13	85.20	-10	8,852	-0.11%
2021/12/24	1	83.90	0	0.00	83.80	1	8,773	0.01%
2021/12/23	0	0.00	4	84.70	84.90	-4	8,733	-0.05%
2021/12/22	3	84.07	4	83.33	83.30	-1	8,689	-0.01%
2021/12/21	2	82.10	10	83.06	83.60	-8	8,612	-0.09%
2021/12/20	5.1	82.80	1	82.50	82.10	4.1	8,570	0.05%
2021/12/17	12	84.96	8	84.48	84.00	4	8,495	0.05%
2021/12/16	19	85.42	23	85.85	89.10	-4	8,276	-0.05%
2021/12/15	6	80.38	13	81.09	81.00	-7	7,950	-0.09%
2021/12/14	4	80.75	4	79.53	79.80	0	7,885	0.00%
2021/12/13	1	81.70	2	82.25	81.70	-1	7,829	-0.01%
2021/12/10	8	81.90	1	82.10	81.70	7	7,799	0.09%
2021/12/09	5.1	82.49	3	82.47	81.60	2.1	7,761	0.03%
2021/12/08	3	81.97	4	81.88	81.40	-1	7,702	-0.01%
2021/12/07	8	85.20	11	84.52	83.20	-3	7,631	-0.04%
2021/12/06	9	84.56	8.4	85.15	85.30	0.6	7,499	0.01%
2021/12/03	8	83.93	11	84.20	84.00	-3	7,390	-0.04%
2021/12/02	7	81.20	4	82.20	80.70	3	7,226	0.04%
2021/12/01	2	81.05	1	83.10	83.70	1	7,119	0.01%
2021/11/30	10	82.42	6	83.15	79.50	4	6,996	0.06%
2021/11/29	3	77.20	2	77.85	78.80	1	6,863	0.01%
2021/11/26	4	81.93	2	82.85	83.20	2	6,723	0.03%
2021/11/25	1	83.10	1	85.40	82.30	0	6,645	0.00%
2021/11/24	4	83.35	3	83.17	84.00	1	6,520	0.02%
2021/11/23	6	83.90	14	84.05	82.40	-8	6,430	-0.12%
2021/11/22	3	89.43	2	89.30	88.40	1	6,231	0.02%
2021/11/19	5	90.24	5	90.96	90.50	0	6,131	0.00%
2021/11/18	7	91.01	20	91.33	89.10	-13	5,853	-0.22%
2021/11/17	32	91.16	30	90.89	89.90	2	5,612	0.04%
2021/11/16	42	88.84	2	92.65	86.40	40	5,198	0.77%
2021/11/15	15	86.39	9	88.89	90.90	6	4,581	0.13%
2021/11/12	14	78.57	24.5	80.26	82.70	-10.5	4,257	-0.25%
2021/11/11	24	77.62	25	77.47	75.20	-1	3,776	-0.03%
2021/11/10	8	72.04	12	73.22	75.10	-4	2,982	-0.13%
2021/11/09	4	67.63	19	67.72	68.30	-15	2,745	-0.55%
2021/11/08	12	67.73	5	67.90	68.00	7	2,639	0.27%
2021/11/05	9	66.03	7	66.31	67.60	2	2,524	0.08%
2021/11/04	4	67.00	5	67.34	66.40	-1	2,414	-0.04%
2021/11/03	14	67.51	26.6	67.66	67.50	-12.6	2,274	-0.55%
2021/11/02	28	65.25	21	65.21	66.00	7	1,957	0.36%
2021/11/01	24	62.10	15	61.33	63.10	9	1,598	0.56%
2021/10/29	4	56.58	11	57.74	57.40	-7	1,339	-0.52%
2021/10/28	0	0.00	9	55.02	55.10	-9	1,275	-0.71%
2021/10/27	13	55.01	2	54.80	54.80	11	1,276	0.86%
2021/10/26	7	55.70	3	56.33	55.10	4	1,303	0.31%
2021/10/25	15	57.51	8	56.99	56.20	7	1,257	0.56%
2021/10/22	29	60.16	84	59.96	58.20	-55	1,205	-4.56%
2021/10/21	2	56.50	10	56.75	57.00	-8	875	-0.91%
2021/10/20	0	0.00	2	55.80	55.40	-2	822	-0.24%
2021/10/13	3	54.23	0	0.00	54.10	3	844	0.36%
2021/10/06	0	53.90	0	0.00	53.60	0	888	0.00%
2021/10/01	2	53.90	0	0.00	54.00	2	903	0.22%
2021/09/13	0	0.00	2	54.50	53.90	-2	1,017	-0.20%
2021/09/09	2	52.60	0	0.00	52.70	2	1,084	0.18%
2021/08/31	3	54.60	0	0.00	56.00	3	1,481	0.20%
2021/08/25	0	0.00	2	55.50	55.30	-2	1,721	-0.12%
2021/08/09	0	0.00	13	54.10	54.20	-13	1,795	-0.72%
2021/08/05	0	0.00	7	54.86	54.70	-7	1,862	-0.38%
2021/08/04	1	54.30	0	0.00	54.30	1	1,922	0.05%
2021/08/03	5	54.62	0	0.00	54.60	5	1,949	0.26%
2021/08/02	0	0.00	2	54.65	55.00	-2	1,964	-0.10%
2021/07/30	7	54.89	0	54.80	55.10	7	1,962	0.36%
2021/07/29	0	0.00	2	60.60	60.80	-2	1,901	-0.11%
2021/07/28	16	60.68	0	0.00	60.50	16	1,893	0.84%
2021/07/27	2	61.90	0	0.00	61.90	2	1,948	0.10%
2021/07/22	0	0.00	2	61.40	61.00	-2	2,029	-0.10%
2021/07/21	12	60.43	0	0.00	60.10	12	2,065	0.58%
2021/07/20	1	60.80	1	61.00	60.80	0	2,087	0.00%
2021/07/19	3	61.73	0	0.00	61.70	3	2,129	0.14%
2021/07/16	0	0.00	2	61.60	61.70	-2	2,237	-0.09%
2021/07/15	0	60.60	1	60.70	60.80	-1	2,254	-0.04%
2021/07/14	1	60.20	0	0.00	60.10	1	2,307	0.04%
2021/07/13	1	60.60	1	60.30	60.10	0	2,416	0.00%
2021/07/12	2	59.60	5	60.00	59.60	-3	2,440	-0.12%
2021/07/08	0	0.00	3	59.70	59.90	-3	2,534	-0.12%
2021/07/07	2	60.10	0	59.60	59.60	2	2,652	0.07%
2021/07/05	0	0.00	0.6	60.60	60.60	-0.6	2,758	-0.02%
2021/07/01	9	60.67	0	0.00	60.00	9	2,864	0.31%
2021/06/29	3	59.50	0	0.00	60.20	3	2,967	0.10%
2021/06/25	15	60.53	0	0.00	60.40	15	3,101	0.48%
2021/06/23	3	60.80	3	60.70	60.60	0	3,261	0.00%
2021/06/22	17	61.08	15	60.50	60.40	2	3,334	0.06%
2021/06/21	21	60.61	0	0.00	60.90	21	3,369	0.62%
2021/06/18	2	61.70	0	0.00	61.60	2	3,403	0.06%
2021/06/16	0	0.00	12	63.26	61.50	-12	3,486	-0.34%
2021/06/15	4	62.30	3	62.10	61.70	1	3,571	0.03%
2021/06/11	2	62.20	1	62.20	62.00	1	3,979	0.03%
2021/06/10	1	62.10	36	64.14	64.60	-35	4,105	-0.85%
2021/06/09	1	63.40	2	63.90	63.00	-1	4,101	-0.02%
2021/06/08	0	0.00	4	64.48	63.10	-4	4,059	-0.10%
2021/06/07	1	62.00	1	62.10	62.50	0	3,957	0.00%
2021/06/04	0	0.00	3	62.53	61.60	-3	3,917	-0.08%
2021/06/03	3	58.80	4	59.90	60.00	-1	3,850	-0.03%
2021/06/02	0	0.00	1	58.80	58.80	-1	3,847	-0.03%
2021/06/01	0	0.00	6	58.30	58.30	-6	3,854	-0.16%
2021/05/31	3	57.90	5	57.68	57.50	-2	3,882	-0.05%
2021/05/27	1	57.30	1	57.70	58.20	0	4,074	0.00%
2021/05/25	6	58.10	9	58.20	57.70	-3	4,262	-0.07%
2021/05/24	10	56.30	11	56.15	56.20	-1	4,467	-0.02%
2021/05/21	6	55.80	3	56.00	56.10	3	4,708	0.06%
2021/05/19	4	56.28	3	56.00	55.60	1	5,228	0.02%
2021/05/18	2	54.90	7	55.03	56.20	-5	5,599	-0.09%
2021/05/17	3	53.87	0	0.00	53.00	3	6,002	0.05%
2021/05/14	12	55.95	13	55.76	55.80	-1	6,128	-0.02%
2021/05/13	0	0.00	2	53.65	55.20	-2	6,220	-0.03%
2021/05/12	2	53.60	5	55.78	54.40	-3	6,498	-0.05%
2021/05/11	2	57.70	0	0.00	57.60	2	6,535	0.03%
2021/05/10	11	59.90	10	59.75	59.90	1	6,531	0.02%
2021/05/06	6	59.38	5	58.50	59.30	1	6,556	0.02%
2021/05/05	10	59.49	6	59.45	58.80	4	6,574	0.06%
2021/05/04	32	59.14	59	58.26	59.30	-27	6,600	-0.41%
2021/05/03	27	60.63	6	60.18	60.10	21	6,586	0.32%
2021/04/29	0	0.00	5	61.30	61.30	-5	6,599	-0.08%
2021/04/28	3	62.30	2	62.50	61.70	1	6,830	0.01%
2021/04/26	10	60.70	11	61.13	61.30	-1	6,834	-0.01%
2021/04/23	0	0.00	2	60.80	60.00	-2	6,828	-0.03%
2021/04/22	14	61.75	8	59.84	59.00	6	6,823	0.09%
2021/04/20	5	61.70	5	62.40	62.60	0	6,729	0.00%
2021/04/19	37	61.92	42	61.88	62.70	-5	6,709	-0.07%
2021/04/16	10	59.34	10	59.40	59.80	0	6,630	0.00%
2021/04/15	10	58.20	11	58.85	58.80	-1	6,635	-0.02%
2021/04/14	5	57.86	8	58.26	58.00	-3	6,661	-0.05%
2021/04/13	3	59.60	8	60.01	58.50	-5	6,655	-0.08%
2021/04/12	1	58.50	2	59.05	59.00	-1	6,617	-0.02%
2021/04/09	0	0.00	5	58.70	58.80	-5	6,653	-0.08%
2021/04/08	10	58.96	9	59.26	59.50	1	6,822	0.01%
2021/04/07	13	58.75	36	58.91	58.60	-23	7,092	-0.32%
2021/04/06	9	57.80	29	58.01	58.10	-20	7,458	-0.27%
2021/04/01	9	56.84	0	0.00	56.90	9	7,453	0.12%
2021/03/31	5	56.50	75	56.98	57.00	-70	7,415	-0.94%
2021/03/30	25	55.85	8	56.45	56.60	17	7,337	0.23%
2021/03/29	1	55.40	5.4	55.74	55.90	-4.4	7,253	-0.06%
2021/03/26	2	55.15	1	55.40	54.70	1	7,163	0.01%
2021/03/25	10	54.81	2	55.00	54.80	8	7,110	0.11%
2021/03/24	3	54.90	4	55.00	54.90	-1	7,048	-0.01%
2021/03/23	2	54.60	1	55.00	54.70	1	7,012	0.01%
2021/03/22	3	54.33	0	0.00	54.70	3	6,959	0.04%
2021/03/19	3	54.33	8	54.10	54.30	-5	6,920	-0.07%
2021/03/18	6	55.02	2	55.15	54.60	4	6,857	0.06%
2021/03/17	117	55.10	86	55.21	54.80	31	6,764	0.46%	大買/
2021/03/16	1	54.00	17	53.98	54.00	-16	6,354	-0.25%
2021/03/15	0	0.00	6	48.98	49.10	-6	6,194	-0.10%
2021/03/12	50	47.70	0	0.00	48.15	50	6,172	0.81%
2021/03/11	13	48.43	10.8	48.14	48.15	2.2	6,198	0.03%
2021/03/10	1	47.40	3	47.70	48.00	-2	6,193	-0.03%
2021/03/08	3	46.35	3	46.97	46.20	0	6,177	0.00%
2021/03/05	3	47.10	0	0.00	47.00	3	6,169	0.05%
2021/03/04	2	47.65	0	0.00	47.65	2	6,181	0.03%
2021/03/03	7	48.15	9	48.89	48.35	-2	6,161	-0.03%
2021/03/02	23	48.42	25	48.41	48.50	-2	6,083	-0.03%
2021/02/26	0	0.00	17	47.47	48.00	-17	5,980	-0.28%
2021/02/25	2	47.00	24	46.91	46.80	-22	5,904	-0.37%
2021/02/24	23	47.45	11	47.41	46.50	12	5,856	0.20%
2021/02/23	9	49.99	15.2	49.72	49.15	-6.2	5,635	-0.11%
2021/02/22	7	48.99	20.2	50.59	51.20	-13.2	5,412	-0.24%
2021/02/19	16	48.47	87	49.07	49.00	-71	5,121	-1.39%
2021/02/18	2	50.05	155	48.71	50.50	-153	4,901	-3.12%	大賣/鉅額交易
2021/02/17	16	44.91	178	46.51	47.30	-162	4,545	-3.56%	大賣/鉅額交易
2021/02/05	63	42.87	67	42.21	43.00	-4	4,146	-0.10%
2021/02/04	52	42.20	6	42.20	42.50	46	3,994	1.15%
2021/02/03	91	42.12	146	41.60	41.30	-55	3,872	-1.42%	大賣/
2021/02/02	0	0.00	7	40.31	40.25	-7	3,571	-0.20%
2021/02/01	11	38.40	0	0.00	39.70	11	3,488	0.32%
2021/01/29	0	0.00	5	38.67	38.65	-5	3,457	-0.14%
2021/01/28	1	39.60	0	0.00	39.60	1	3,450	0.03%
2021/01/27	13	40.35	13	40.25	39.95	0	3,433	0.00%
2021/01/26	10	40.25	1	39.85	39.85	9	3,405	0.26%
2021/01/25	0	0.00	12	39.57	40.10	-12	3,363	-0.36%
2021/01/22	0	0.00	1	39.75	39.45	-1	3,313	-0.03%
2021/01/21	33	40.24	11.9	40.35	39.60	21.2	3,266	0.65%
2021/01/20	11	39.08	2	38.35	39.00	9	3,038	0.30%
2021/01/19	11.1	38.25	2	38.35	38.35	9.1	3,057	0.30%
2021/01/18	43.1	37.70	0	0.00	37.85	43.1	3,062	1.41%
2021/01/15	40	38.50	0	0.00	38.30	40	3,042	1.31%
2021/01/14	0	0.00	1	38.95	39.30	-1	3,006	-0.03%
2021/01/13	2	38.45	0	0.00	38.35	2	2,981	0.07%
2021/01/12	4.7	38.84	1	38.75	38.20	3.7	2,958	0.12%
2021/01/11	10	38.85	1	39.10	39.20	9	2,924	0.31%
2021/01/08	1	38.85	0	0.00	38.80	1	2,893	0.03%
2021/01/07	25	38.80	0	0.00	39.55	25	2,853	0.88%
2021/01/06	11	40.14	12	39.96	39.15	-1	2,805	-0.04%
2021/01/05	2	40.00	16	40.09	39.80	-14	2,753	-0.51%
2021/01/04	52	40.25	7	40.23	40.40	45	2,681	1.68%
2020/12/31	29	41.30	12	41.10	40.55	17	2,615	0.65%
2020/12/30	31	40.36	36	40.30	40.95	-5	2,367	-0.21%
2020/12/29	34	38.98	18	39.15	40.20	16	2,034	0.79%
2020/12/28	1	36.65	8.8	36.75	37.20	-7.8	1,612	-0.48%
2020/12/17	3	36.00	20	36.00	36.00	-17	1,527	-1.11%
2020/12/15	1	36.15	2	36.38	36.20	-1	1,529	-0.07%
2020/12/14	1	35.85	4	35.95	35.85	-3	1,505	-0.20%
2020/12/11	2	35.75	0	0.00	35.50	2	1,506	0.13%
2020/12/08	5	36.45	0	0.00	36.35	5	1,475	0.34%
2020/12/03	1	36.00	10	35.90	36.05	-9	1,380	-0.65%
2020/12/01	2	35.05	2	35.70	35.75	0	1,354	0.00%
2020/11/30	1	35.10	5	35.69	35.10	-4	1,455	-0.27%
2020/11/27	0	0.00	1	35.35	35.40	-1	1,435	-0.07%
2020/11/25	0	0.00	50	34.90	34.85	-50	1,466	-3.41%
2020/11/24	3	34.97	0	0.00	35.00	3	1,506	0.20%
2020/11/23	32	35.33	3	35.38	35.30	29	1,517	1.91%
2020/11/20	0	0.00	2	34.75	34.95	-2	1,575	-0.13%
2020/11/17	2	34.35	1	34.70	34.35	1	1,620	0.06%
2020/11/16	5	34.86	0	0.00	34.70	5	1,637	0.31%
2020/11/11	25	34.80	0	0.00	34.80	25	1,686	1.48%
2020/11/10	1	34.45	2	34.45	34.50	-1	1,716	-0.06%
2020/11/09	2	35.05	0	0.00	34.80	2	1,712	0.12%
2020/11/06	0	0.00	1	34.80	34.80	-1	1,700	-0.06%
2020/11/05	2	34.60	0	0.00	34.60	2	1,705	0.12%
2020/11/04	3	34.60	4	34.55	34.60	-1	1,700	-0.06%
2020/11/02	3	33.83	0	0.00	33.90	3	1,722	0.17%
2020/10/30	1	34.30	0	0.00	34.20	1	1,734	0.06%
2020/10/29	0	0.00	1	34.35	34.70	-1	1,742	-0.06%
2020/10/28	2	34.75	1	34.80	34.75	1	1,773	0.06%
2020/10/27	3	34.48	0	0.00	34.15	3	1,833	0.16%
2020/10/26	0	0.00	1	34.70	34.80	-1	1,837	-0.05%
2020/10/23	0	0.00	1	34.20	34.20	-1	1,934	-0.05%
2020/10/16	1	33.85	0	0.00	33.95	1	1,939	0.05%
2020/10/13	0	0.00	1	34.40	34.35	-1	1,958	-0.05%
2020/10/08	1	33.65	0	0.00	33.65	1	1,983	0.05%
2020/09/24	0	0.00	1	33.50	33.50	-1	2,195	-0.05%
2020/09/23	7	34.14	0	0.00	34.10	7	2,217	0.32%
2020/09/22	3	34.08	1	34.50	34.35	2	2,224	0.09%
2020/09/17	0	0.00	1	35.15	35.15	-1	2,214	-0.05%
2020/09/15	11	35.08	0	0.00	34.80	11	2,211	0.50%
2020/09/14	1	34.55	0	0.00	35.00	1	2,210	0.05%
2020/09/11	0	0.00	1	34.80	34.50	-1	2,205	-0.05%
2020/09/08	7	35.53	0	0.00	35.55	7	2,171	0.32%
2020/09/07	2	36.20	1	36.25	35.85	1	2,165	0.05%
2020/09/04	1	36.00	3	36.13	36.05	-2	2,162	-0.09%
2020/09/03	8	37.23	8	36.99	36.55	0	2,150	0.00%
2020/08/31	2	35.55	2	36.20	35.05	0	2,027	0.00%
2020/08/28	5	36.66	1	37.05	36.50	4	1,994	0.20%
2020/08/27	2	36.15	23	36.22	36.75	-21	1,947	-1.08%
2020/08/26	6	36.83	2	36.95	36.75	4	1,905	0.21%
2020/08/25	0	0.00	2	36.28	36.40	-2	1,813	-0.11%
2020/08/21	1	34.75	1	34.60	34.90	0	1,763	0.00%
2020/08/20	1	33.90	0	0.00	33.50	1	1,748	0.06%
2020/08/19	0	0.00	1	36.00	35.25	-1	1,713	-0.06%
2020/08/18	3	35.60	2	35.60	35.60	1	1,687	0.06%
2020/08/17	12	35.91	0	0.00	35.95	12	1,665	0.72%
2020/08/14	0	0.00	1	36.00	36.05	-1	1,618	-0.06%
2020/08/13	0	0.00	1	35.00	35.10	-1	1,580	-0.06%
2020/08/07	2	35.50	7	35.55	35.50	-5	1,559	-0.32%
2020/08/06	3	35.78	2	35.98	35.85	1	1,555	0.06%
2020/08/05	10	35.35	3	35.23	35.55	7	1,525	0.46%
2020/08/04	21	35.49	11	35.72	35.35	10	1,509	0.66%
2020/08/03	31	35.46	1	35.70	35.70	30	1,485	2.02%
2020/07/31	33	34.70	1	35.95	35.55	32	1,446	2.21%
2020/07/30	19	34.63	7	34.51	34.70	12	1,360	0.88%
2020/07/29	1	34.05	17	34.26	34.30	-16	1,251	-1.28%
2020/07/28	10	31.25	0	0.00	31.20	10	1,151	0.87%
2020/07/23	0	0.00	2	32.55	32.10	-2	1,232	-0.16%
2020/07/22	0	0.00	2	31.90	31.80	-2	1,231	-0.16%
2020/07/21	0	0.00	10	31.60	31.40	-10	1,250	-0.80%
2020/07/20	0	0.00	2	31.35	31.45	-2	1,254	-0.16%
2020/07/17	5	31.46	0	0.00	31.65	5	1,255	0.40%
2020/07/16	0	0.00	2	32.65	32.50	-2	1,252	-0.16%
2020/07/15	0	0.00	1	34.75	34.75	-1	1,242	-0.08%
2020/07/14	1	34.65	0	0.00	34.75	1	1,221	0.08%
2020/07/13	10	35.49	5	35.35	35.30	5	1,207	0.41%
2020/07/10	1	33.75	0	0.00	34.15	1	1,142	0.09%
2020/07/07	2	34.05	12	34.00	34.00	-10	1,158	-0.86%
2020/07/06	3	34.22	0	0.00	34.40	3	1,155	0.26%
2020/07/03	1	33.90	0	0.00	34.15	1	1,138	0.09%
2020/07/02	2	33.15	3	32.83	33.20	-1	1,120	-0.09%
2020/07/01	1	32.10	0	0.00	32.20	1	1,097	0.09%
2020/06/30	4	31.90	0	0.00	31.80	4	1,093	0.37%
2020/06/18	0	0.00	2	32.00	32.10	-2	1,117	-0.18%
2020/06/17	0	0.00	4	31.64	31.75	-4	1,119	-0.36%
2020/06/15	7	31.36	0	0.00	31.30	7	1,162	0.60%
2020/06/12	22	31.24	0	0.00	31.70	22	1,178	1.87%
2020/06/11	12	32.24	1	32.20	32.10	11	1,188	0.93%
2020/06/10	12	32.31	0	0.00	32.40	12	1,192	1.01%
2020/06/08	10	32.20	1	32.25	32.25	9	1,261	0.71%
2020/06/03	0	0.00	2	32.20	32.10	-2	1,263	-0.16%
2020/06/02	10	31.75	0	0.00	31.75	10	1,255	0.80%
2020/06/01	1	31.60	4	31.60	31.70	-3	1,254	-0.24%
2020/05/29	10	31.00	0	0.00	31.00	10	1,259	0.79%
2020/05/28	6	31.47	0	0.00	31.45	6	1,254	0.48%
2020/05/27	25	31.00	0	0.00	31.45	25	1,269	1.97%
2020/05/26	30	31.40	0	0.00	31.35	30	1,280	2.34%
2020/05/22	37	31.08	0	0.00	31.05	37	1,289	2.87%
2020/05/21	0	0.00	5	31.22	31.25	-5	1,292	-0.39%
2020/05/20	22	30.95	5	31.00	30.90	17	1,284	1.32%
2020/05/19	15	30.80	0	0.00	30.80	15	1,281	1.17%
2020/05/18	22	30.80	1	30.95	30.80	21	1,290	1.63%
2020/05/15	6	30.76	0	0.00	30.80	6	1,291	0.46%
2020/05/14	46	31.14	1	31.10	31.00	45	1,285	3.50%
2020/05/13	45	31.68	0	0.00	31.65	45	1,274	3.53%
2020/05/12	1	31.95	0	0.00	31.85	1	1,278	0.08%
2020/05/11	0	0.00	4	31.98	31.90	-4	1,289	-0.31%
2020/05/08	4	31.78	0	0.00	31.70	4	1,275	0.31%
2020/05/06	1	31.20	0	0.00	31.20	1	1,261	0.08%
2020/05/05	0	0.00	1	31.35	31.40	-1	1,253	-0.08%
2020/05/04	1	31.30	0	0.00	31.20	1	1,253	0.08%
2020/04/30	1	32.00	2	32.20	32.00	-1	1,244	-0.08%
2020/04/29	1	32.25	0	0.00	32.30	1	1,221	0.08%
2020/04/28	1	32.80	0	0.00	32.85	1	1,204	0.08%
2020/04/27	1	32.35	0	0.00	32.30	1	1,217	0.08%
2020/04/24	1	32.20	4	31.95	31.95	-3	1,213	-0.25%
2020/04/17	0	0.00	1	31.55	31.50	-1	1,159	-0.09%
2020/04/15	0	0.00	1	31.30	31.20	-1	1,125	-0.09%
2020/04/13	0	0.00	1	30.50	30.90	-1	1,097	-0.09%
2020/04/10	0	0.00	1	31.00	31.00	-1	1,086	-0.09%
2020/04/08	1	30.60	0	0.00	30.65	1	1,067	0.09%
2020/04/07	1	29.40	10	29.55	29.45	-9	1,054	-0.85%
2020/04/06	1	28.60	0	0.00	28.65	1	1,029	0.10%
2020/03/26	1	28.65	0	0.00	28.60	1	981	0.10%
2020/03/25	1	28.75	0	0.00	28.95	1	979	0.10%
2020/03/24	1	28.25	0	0.00	28.20	1	969	0.10%
2020/03/20	0	28.80	0	0.00	28.70	0	965	0.00%
2020/03/19	1	26.70	0	0.00	26.45	1	947	0.11%
2020/03/13	0.4	30.00	6	29.30	30.00	-5.6	883	-0.63%
2020/03/10	2	33.90	0	0.00	34.00	2	807	0.25%
2020/03/09	10	34.90	0	0.00	34.50	10	797	1.25%
2020/03/05	1	35.30	0	0.00	35.30	1	800	0.12%
2020/03/04	8	35.55	0	0.00	35.50	8	871	0.92%
2020/02/25	2	36.00	0	0.00	36.00	2	841	0.24%
2020/02/24	14	36.33	0	0.00	36.25	14	836	1.67%
2020/02/19	0	0.00	10	36.38	36.25	-10	837	-1.19%
2020/02/13	0	0.00	1	37.85	37.30	-1	836	-0.12%
2020/02/12	0	0.00	3	36.50	37.45	-3	832	-0.36%
2020/02/04	1	35.95	0	0.00	35.85	1	892	0.11%
2020/02/03	2	35.28	1	35.65	35.90	1	931	0.11%
2020/01/30	1	35.90	2.2	35.48	35.00	-1.2	998	-0.12%
2020/01/20	1	38.30	0	0.00	38.35	1	958	0.10%
2020/01/17	10	38.40	0	0.00	38.50	10	955	1.05%
2020/01/15	0	0.00	0.5	38.20	38.40	-0.5	990	-0.05%
2020/01/06	0	0.00	1	38.85	38.75	-1	1,026	-0.10%
2020/01/03	0	0.00	1	38.85	38.85	-1	1,030	-0.10%
2020/01/02	1	39.00	0	0.00	38.95	1	1,044	0.10%
2019/12/31	1	38.80	1	38.85	38.75	0	1,045	0.00%
2019/12/24	11	38.90	0	0.00	38.90	11	1,094	1.00%
2019/12/20	0	0.00	1	39.30	39.30	-1	1,116	-0.09%
2019/12/19	11	38.99	0	0.00	39.00	11	1,113	0.99%
2019/12/18	1	38.95	0	0.00	39.00	1	1,113	0.09%
2019/12/13	3	38.75	0	0.00	38.60	3	1,133	0.26%
2019/12/12	3	39.30	0	0.00	39.20	3	1,131	0.27%
2019/11/29	1	39.85	14	40.55	39.95	-13	1,132	-1.15%
2019/11/28	2	39.05	0	0.00	39.20	2	1,075	0.19%
2019/11/27	0	0.00	6	39.00	39.00	-6	1,093	-0.55%
2019/11/20	0	0.00	1	38.65	38.70	-1	1,097	-0.09%
2019/11/18	0	0.00	1	38.90	38.85	-1	1,104	-0.09%
2019/11/15	1	38.95	0	0.00	39.10	1	1,110	0.09%
2019/11/14	1	38.35	0	0.00	38.30	1	1,109	0.09%
2019/11/12	2	38.40	0	0.00	38.35	2	1,131	0.18%
2019/11/07	1	38.25	0	0.00	38.00	1	1,176	0.09%
2019/11/04	0	0.00	1	39.10	38.95	-1	1,184	-0.08%
2019/10/31	0	0.00	1	39.30	39.40	-1	1,193	-0.08%
2019/10/30	2	39.10	15	38.91	39.00	-13	1,194	-1.09%
2019/10/29	3	38.25	2	38.18	38.00	1	1,178	0.08%
2019/10/25	1	37.95	0	0.00	37.90	1	1,195	0.08%
2019/10/24	0	0.00	3	37.93	38.00	-3	1,196	-0.25%
2019/10/23	22	37.43	0	0.00	37.20	22	1,187	1.85%
2019/10/22	0	0.00	1	37.95	37.60	-1	1,176	-0.08%
2019/10/16	2	37.23	30	37.44	37.15	-28	1,218	-2.30%
2019/10/14	0	0.00	4	38.00	37.70	-4	1,314	-0.30%
2019/10/04	1	37.35	1	37.30	37.35	0	1,439	0.00%
2019/10/03	6	37.35	12	37.30	37.30	-6	1,450	-0.41%
2019/09/25	5	37.88	0	0.00	37.85	5	1,511	0.33%
2019/09/24	2	38.40	0	0.00	38.35	2	1,520	0.13%
2019/09/23	2	38.35	0	0.00	38.40	2	1,527	0.13%
2019/09/19	5	38.05	0	0.00	38.10	5	1,561	0.32%
2019/09/18	15	37.88	0	0.00	37.80	15	1,575	0.95%
2019/09/17	20	38.30	2	38.10	38.10	18	1,570	1.15%
2019/09/16	0.3	38.45	0	0.00	38.70	0.3	1,586	0.02%
2019/09/12	0	0.00	1	38.90	38.80	-1	1,590	-0.06%
2019/09/06	0	0.00	11	38.80	38.80	-11	1,669	-0.66%
2019/09/05	5	38.85	0	0.00	38.90	5	1,692	0.30%
2019/09/02	0	0.00	2.7	39.25	39.50	-2.7	1,684	-0.16%
2019/08/29	1	37.60	0	0.00	37.55	1	1,663	0.06%
2019/08/26	1	37.80	10	37.80	37.80	-9	1,707	-0.53%
2019/08/23	0	0.00	9	38.55	38.40	-9	1,716	-0.52%
2019/08/21	10	38.45	3	38.43	38.40	7	1,773	0.39%
2019/08/16	2	38.05	0	0.00	38.00	2	1,892	0.11%
2019/08/14	0	0.00	1	38.00	37.60	-1	1,943	-0.05%
2019/08/12	0	0.00	1	38.25	38.10	-1	1,971	-0.05%
2019/08/08	2	37.23	1	37.40	37.50	1	2,002	0.05%
2019/08/02	3	38.38	0	0.00	38.20	3	2,142	0.14%
2019/08/01	2	39.55	1	40.00	39.35	1	2,173	0.05%
2019/07/31	16	40.18	3	39.95	40.25	13	2,162	0.60%
2019/07/30	0	0.00	1	42.60	42.05	-1	2,148	-0.05%
2019/07/29	23	42.43	6	42.56	42.80	17	2,202	0.77%
2019/07/25	2	41.60	0	0.00	41.75	2	2,443	0.08%
2019/07/24	1	41.25	0	0.00	41.60	1	2,446	0.04%
2019/07/22	3	41.25	0	0.00	41.25	3	2,462	0.12%
2019/07/19	10	41.80	0	0.00	41.80	10	2,469	0.40%
2019/07/16	1	47.10	1	47.00	47.00	0	2,459	0.00%
2019/07/15	3	47.05	0	0.00	47.00	3	2,491	0.12%
2019/07/12	3	46.60	0	0.00	46.90	3	2,487	0.12%
2019/07/11	1	45.80	2	45.93	46.30	-1	2,490	-0.04%
2019/07/10	1	45.30	0	0.00	45.30	1	2,469	0.04%
2019/07/09	6	45.90	2	45.95	46.00	4	2,444	0.16%
2019/07/05	0	0.00	6	45.53	45.80	-6	2,465	-0.24%
2019/07/04	0	0.00	14	45.47	45.90	-14	2,481	-0.56%
2019/07/02	0	0.00	2	44.70	44.75	-2	2,509	-0.08%
2019/07/01	0	0.00	2	44.08	44.25	-2	2,538	-0.08%
2019/06/26	0	0.00	1	42.95	43.15	-1	2,624	-0.04%
2019/06/25	1	42.85	0	0.00	42.85	1	2,796	0.04%
2019/06/24	1	42.85	3	42.80	43.00	-2	2,854	-0.07%
2019/06/21	11	42.10	0	0.00	42.55	11	2,959	0.37%
2019/06/20	1	42.50	1	42.50	42.50	0	2,955	0.00%
2019/06/19	0	0.00	2	42.23	42.05	-2	2,988	-0.07%
2019/06/18	1	41.85	4	42.04	41.55	-3	3,005	-0.10%
2019/06/17	1	41.60	0	0.00	41.60	1	3,057	0.03%
2019/06/14	15	41.82	13	42.06	41.75	2	3,068	0.07%
2019/06/13	5	40.90	0	0.00	41.00	5	3,052	0.16%
2019/06/11	1	40.70	0	0.00	40.75	1	3,116	0.03%
2019/06/10	0	0.00	1	40.25	40.35	-1	3,135	-0.03%
2019/06/06	0	0.00	1	40.25	40.10	-1	3,163	-0.03%
2019/06/05	2	40.63	0	0.00	40.40	2	3,165	0.06%
2019/06/04	1	40.05	0	0.00	40.30	1	3,160	0.03%
2019/06/03	1	40.20	0	0.00	40.00	1	3,163	0.03%
2019/05/31	1	40.30	0	0.00	40.50	1	3,157	0.03%
2019/05/30	1	39.55	0	0.00	39.35	1	3,158	0.03%
2019/05/29	1	39.10	1	39.20	39.00	0	3,190	0.00%
2019/05/27	1	40.15	1	40.60	40.10	0	3,174	0.00%
2019/05/24	3	40.42	3	40.72	39.95	0	3,202	0.00%
2019/05/23	2	38.90	0	0.00	39.95	2	3,172	0.06%
2019/05/22	0	0.00	2	38.90	39.30	-2	3,205	-0.06%
2019/05/21	6	38.28	0	0.00	38.30	6	3,203	0.19%
2019/05/20	1	38.80	0	0.00	38.80	1	3,191	0.03%
2019/05/17	2	39.03	0	0.00	38.75	2	3,189	0.06%
2019/05/16	3	39.90	1	39.95	39.80	2	3,169	0.06%
2019/05/15	0	0.00	1	39.50	40.05	-1	3,164	-0.03%
2019/05/14	2	38.60	0	0.00	39.05	2	3,231	0.06%
2019/05/13	1	39.20	0	0.00	39.30	1	3,278	0.03%
2019/05/10	2	40.70	0	0.00	40.20	2	3,308	0.06%
2019/05/09	14	40.93	0	0.00	40.75	14	3,420	0.41%
2019/05/07	1	43.15	2	43.00	42.95	-1	3,407	-0.03%
2019/05/06	6	43.28	1	43.35	43.00	5	3,382	0.15%
2019/05/03	3	44.57	0	0.00	44.35	3	3,378	0.09%
2019/05/02	2	44.25	0	0.00	44.55	2	3,335	0.06%
2019/04/29	2	47.65	0	0.00	47.60	2	3,255	0.06%
2019/04/26	3	48.45	0	0.00	48.40	3	3,263	0.09%
2019/04/24	0	0.00	10	48.70	48.70	-10	3,276	-0.31%
2019/04/23	1	48.95	1	49.00	48.85	0	3,266	0.00%
2019/04/19	12	50.36	15	50.09	50.00	-3	3,215	-0.09%
2019/04/17	0	0.00	11	48.83	49.10	-11	3,104	-0.35%
2019/04/12	0	0.00	3	48.45	48.05	-3	3,106	-0.10%
2019/04/11	6	48.77	0	0.00	48.55	6	3,092	0.19%
2019/04/10	2	49.70	2	49.73	49.60	0	3,052	0.00%
2019/04/09	1	49.75	9.2	49.66	49.70	-8.2	3,014	-0.27%
2019/04/08	1	49.15	7	49.20	49.20	-6	2,977	-0.20%
2019/04/03	4	48.99	0	0.00	48.90	4	2,951	0.14%
2019/04/02	0	0.00	2	49.15	49.10	-2	2,909	-0.07%
2019/04/01	5	48.59	3	49.05	48.50	2	2,871	0.07%
2019/03/29	2	48.10	0	0.00	48.60	2	2,832	0.07%
2019/03/28	19	49.64	9	49.72	48.60	10	2,799	0.36%
2019/03/27	3	47.98	3	48.22	48.50	0	2,639	0.00%
2019/03/26	9	48.08	16	47.90	47.50	-7	2,626	-0.27%
2019/03/25	2	46.23	10	46.50	46.10	-8	2,540	-0.31%
2019/03/22	1	46.50	0	0.00	46.85	1	2,536	0.04%
2019/03/21	0	0.00	3	47.22	47.20	-3	2,525	-0.12%
2019/03/20	0	0.00	10	46.99	47.20	-10	2,527	-0.40%
2019/03/19	0	0.00	2	46.35	46.00	-2	2,492	-0.08%
2019/03/18	1	45.80	0	0.00	45.90	1	2,524	0.04%
2019/03/15	3	45.88	3	46.93	45.90	0	2,543	0.00%
2019/03/14	1	46.25	5	46.19	46.50	-4	2,588	-0.15%
2019/03/13	9	45.35	1	45.40	45.40	8	2,565	0.31%
2019/03/12	3	46.20	3	46.50	46.00	0	2,561	0.00%
2019/03/07	0	0.00	1	46.25	45.80	-1	2,648	-0.04%
2019/03/05	12	45.98	4	45.99	46.10	8	2,699	0.30%
2019/03/04	3	46.75	0	0.00	46.55	3	2,707	0.11%
2019/02/27	1	46.20	0	0.00	46.40	1	2,674	0.04%
2019/02/26	1	46.65	3	46.83	46.50	-2	2,664	-0.08%
2019/02/25	17	47.68	6	47.50	46.85	11	2,635	0.42%
2019/02/22	0	0.00	3	46.85	47.50	-3	2,600	-0.12%
2019/02/21	0	0.00	2	46.35	46.80	-2	2,562	-0.08%
2019/02/20	1	45.50	0	0.00	45.35	1	2,492	0.04%
2019/02/18	1	45.20	1	45.70	45.35	0	2,453	0.00%
2019/02/15	3	46.05	11	45.43	45.80	-8	2,454	-0.33%
2019/02/14	4	46.36	11	46.55	46.80	-7	2,468	-0.28%
2019/02/13	6	47.05	13	46.40	46.90	-7	2,460	-0.28%
2019/02/12	13	46.31	2	46.95	45.30	11	2,364	0.47%
2019/02/11	4	45.93	6	45.84	45.70	-2	2,291	-0.09%
2019/01/30	17	45.02	19	44.98	45.50	-2	2,228	-0.09%
2019/01/29	5	43.22	15	42.90	43.80	-10	2,086	-0.48%
2019/01/28	0	0.00	2	43.30	43.00	-2	2,042	-0.10%
2019/01/25	3	42.38	0	0.00	42.75	3	2,051	0.15%
2019/01/24	2	42.75	4	43.26	42.70	-2	2,083	-0.10%
2019/01/23	10	42.21	6	42.38	43.00	4	2,092	0.19%
2019/01/22	2	41.60	1	41.60	41.60	1	2,078	0.05%
2019/01/18	2	40.80	0	0.00	40.70	2	2,016	0.10%
2019/01/17	1	40.65	1	40.90	40.60	0	2,002	0.00%
2019/01/16	1	40.80	3	40.75	40.70	-2	2,002	-0.10%
2019/01/15	2	39.70	1	40.00	40.00	1	1,986	0.05%
2019/01/07	0	0.00	4	39.89	39.80	-4	1,983	-0.20%
2019/01/02	2	38.60	3	38.55	38.55	-1	2,031	-0.05%
2018/12/27	1	38.30	0	0.00	38.30	1	2,113	0.05%
2018/12/21	0	0.00	11	38.01	38.00	-11	2,244	-0.49%
2018/12/20	4	37.66	0	0.00	37.60	4	2,240	0.18%
2018/12/19	2	39.05	0	0.00	38.30	2	2,253	0.09%
2018/12/18	2	39.53	0	0.00	39.30	2	2,254	0.09%
2018/12/17	2	40.28	0	0.00	40.15	2	2,288	0.09%
2018/12/13	3	41.07	0	0.00	41.10	3	2,323	0.13%
2018/12/12	0	0.00	1	41.80	41.85	-1	2,411	-0.04%
2018/12/11	1	40.30	0	0.00	40.20	1	2,521	0.04%
2018/12/07	3	42.72	5	42.65	43.10	-2	2,552	-0.08%
2018/12/06	2	40.05	3	40.18	40.90	-1	2,542	-0.04%
2018/12/05	3	40.17	0	0.00	40.15	3	2,631	0.11%
2018/12/04	2	41.33	0	0.00	41.20	2	2,664	0.08%
2018/12/03	13	41.66	4	41.56	42.00	9	2,716	0.33%
2018/11/30	22	40.14	2	40.70	40.10	20	2,742	0.73%
2018/11/29	2	39.93	4	40.00	40.20	-2	2,794	-0.07%
2018/11/28	3	39.57	0	0.00	39.60	3	2,934	0.10%
2018/11/22	1	40.95	0	0.00	40.15	1	3,554	0.03%
2018/11/21	1	40.05	0	0.00	40.10	1	3,845	0.03%
2018/11/15	1	40.95	0	0.00	41.20	1	3,967	0.03%
2018/11/08	0	0.00	1	43.55	43.45	-1	4,023	-0.02%
2018/11/05	1	44.35	0	0.00	43.40	1	4,150	0.02%
2018/11/02	0	0.00	1	44.50	44.00	-1	4,180	-0.02%
2018/11/01	4	43.01	3	42.97	43.00	1	4,212	0.02%
2018/10/31	6	43.22	0	0.00	42.50	6	4,270	0.14%
2018/10/30	7	44.46	1	46.20	44.00	6	4,284	0.14%
2018/10/29	1	46.00	1	46.50	46.50	0	4,324	0.00%
2018/10/25	3	44.47	2	44.33	44.40	1	4,589	0.02%
2018/10/24	2	46.68	0	0.00	46.35	2	4,662	0.04%
2018/10/23	4	48.85	1	49.05	47.30	3	4,717	0.06%
2018/10/22	1	48.80	1	49.40	49.50	0	4,816	0.00%
2018/10/17	0	0.00	1	48.65	47.05	-1	5,040	-0.02%
2018/10/16	1	48.15	0	0.00	47.60	1	5,036	0.02%
2018/10/15	0	0.00	14	46.56	47.50	-14	5,038	-0.28%
2018/10/12	1	46.95	8	46.79	47.00	-7	5,025	-0.14%
2018/10/11	34	46.32	31	46.63	46.40	3	5,007	0.06%
2018/10/09	0	0.00	2	50.15	50.20	-2	4,960	-0.04%
2018/10/08	8	49.14	3	49.30	49.10	5	4,942	0.10%
2018/10/05	19	50.74	3	51.33	50.50	16	4,929	0.32%
2018/10/04	9	52.62	3	52.43	53.00	6	4,928	0.12%
2018/10/03	34	52.69	37	52.97	52.30	-3	4,946	-0.06%
2018/10/02	10	53.12	2	53.10	52.80	8	4,960	0.16%
2018/10/01	44	55.44	53	55.41	53.80	-9	4,955	-0.18%
2018/09/28	5	52.30	5	53.80	53.80	0	4,890	0.00%
2018/09/27	1	53.00	3	52.77	52.60	-2	4,873	-0.04%
2018/09/26	42	54.12	40	54.48	52.60	2	4,858	0.04%
2018/09/25	22	53.35	13	54.03	53.40	9	4,824	0.19%
2018/09/21	24	54.89	7	56.33	54.00	17	4,770	0.36%
2018/09/20	16	56.79	16	57.45	56.50	0	4,728	0.00%
2018/09/19	10	55.85	10	56.20	56.50	0	4,701	0.00%
2018/09/18	31	57.05	19	57.39	55.30	12	4,714	0.25%
2018/09/17	5	55.56	23	54.57	56.30	-18	4,603	-0.39%
2018/09/14	13	52.62	3	53.50	52.90	10	4,489	0.22%
2018/09/13	9	54.00	1	54.40	54.00	8	4,422	0.18%
2018/09/12	2	54.40	5	55.12	55.50	-3	4,369	-0.07%
2018/09/11	5	54.14	14	54.00	54.40	-9	4,296	-0.21%
2018/09/10	10	51.07	10	51.95	52.40	0	4,197	0.00%
2018/09/07	24	54.01	48	54.48	53.80	-24	4,156	-0.58%
2018/09/06	30	54.01	4	54.05	53.50	26	4,068	0.64%
2018/09/05	16	56.59	44	56.61	56.50	-28	3,991	-0.70%
2018/09/04	65	58.23	48	57.64	58.20	17	3,923	0.43%
2018/09/03	5	55.94	3	56.13	54.30	2	3,764	0.05%
2018/08/31	16	56.89	11	56.98	57.70	5	3,706	0.13%
2018/08/30	77	58.29	208	56.78	57.80	-131	3,653	-3.59%	大賣/鉅額交易
2018/08/29	223	54.45	506	54.62	55.10	-283	3,366	-8.41%	大買/大賣/鉅額交易
2018/08/28	425	54.75	131	53.89	55.00	294	3,174	9.26%	大買/大賣/鉅額交易
2018/08/27	2	50.60	2	49.53	50.00	0	2,879	0.00%
2018/08/24	1	49.30	1	49.00	49.15	0	2,860	0.00%
2018/08/23	0	0.00	6	50.30	50.30	-6	2,884	-0.21%
2018/08/22	1	50.50	1	50.30	50.50	0	2,855	0.00%
2018/08/21	10	48.15	23	48.78	49.60	-13	2,794	-0.47%
2018/08/20	15	48.10	3	48.35	48.00	12	2,757	0.44%
2018/08/17	5	49.30	0	0.00	49.30	5	2,730	0.18%
2018/08/16	8	49.20	8	49.74	49.85	0	2,707	0.00%
2018/08/15	2	50.20	2	50.60	50.80	0	2,674	0.00%
2018/08/14	2	50.30	53	50.83	51.20	-51	2,647	-1.93%
2018/08/13	6	48.76	1	49.40	49.00	5	2,581	0.19%
2018/08/10	8	50.00	0	0.00	49.50	8	2,526	0.32%
2018/08/09	0	0.00	13	50.96	50.90	-13	2,488	-0.52%
2018/08/08	14	50.29	12	50.57	50.60	2	2,439	0.08%
2018/08/07	8	50.26	26	50.20	51.00	-18	2,374	-0.76%
2018/08/06	16	49.46	21	49.79	48.70	-5	2,275	-0.22%
2018/08/03	10	50.27	10	50.69	50.50	0	2,205	0.00%
2018/08/02	25	50.18	24	50.04	50.00	1	2,130	0.05%
2018/08/01	3	47.87	17.7	48.31	48.80	-14.7	1,961	-0.75%
2018/07/31	9	47.07	19	47.40	47.60	-10	1,887	-0.53%
2018/07/30	20	47.11	21	47.20	46.50	-1	1,804	-0.06%
2018/07/27	17	46.32	18	46.43	47.00	-1	1,751	-0.06%
2018/07/26	12	44.59	19	44.67	45.15	-7	1,650	-0.42%
2018/07/25	2	43.85	5	43.85	43.00	-3	1,522	-0.20%
2018/07/24	0	0.00	3	41.30	41.45	-3	1,425	-0.21%
2018/07/20	0	0.00	1	40.70	40.55	-1	1,489	-0.07%
2018/07/19	0	0.00	3	40.25	40.15	-3	1,486	-0.20%
2018/07/18	4	40.30	10	40.40	40.20	-6	1,500	-0.40%
2018/07/17	1	40.80	0	0.00	40.50	1	1,513	0.07%
2018/07/13	0	0.00	4	40.53	41.00	-4	1,570	-0.25%
2018/07/12	0	0.00	7	39.39	40.20	-7	1,593	-0.44%
2018/07/11	1	42.10	0	0.00	42.15	1	1,558	0.06%
2018/07/10	0	0.00	1	42.10	42.00	-1	1,528	-0.07%
2018/07/09	3	41.48	0	0.00	42.00	3	1,544	0.19%
2018/07/06	0	0.00	1	41.95	41.10	-1	1,597	-0.06%
2018/07/05	2	41.20	0	0.00	41.50	2	1,608	0.12%
2018/07/03	2	41.45	0	0.00	41.75	2	1,623	0.12%
2018/06/27	1	42.15	26	42.26	42.65	-25	1,575	-1.59%
2018/06/26	8	40.65	1	41.05	41.30	7	1,532	0.46%
2018/06/25	7	41.84	1	41.75	41.55	6	1,520	0.39%
2018/06/22	1	40.60	0	0.00	41.80	1	1,509	0.07%
2018/06/19	2	41.55	0	0.00	41.20	2	1,561	0.13%
2018/06/15	1	43.00	0	0.00	42.55	1	1,557	0.06%
2018/06/14	2	42.30	0	0.00	42.05	2	1,546	0.13%
2018/06/13	12	42.75	0	0.00	42.55	12	1,572	0.76%
2018/06/11	0	0.00	1	43.40	43.05	-1	1,625	-0.06%
2018/06/07	3	42.98	5	42.67	42.80	-2	1,721	-0.12%
2018/06/06	1	41.60	1	41.50	41.80	0	1,675	0.00%
2018/06/04	4	41.25	1	41.05	41.00	3	1,806	0.17%
2018/05/31	0	0.00	4	41.83	41.40	-4	1,987	-0.20%
2018/05/30	0	0.00	1	39.50	40.10	-1	1,968	-0.05%
2018/05/29	1	39.90	0	0.00	39.80	1	2,023	0.05%
2018/05/28	6	40.11	26	40.06	40.10	-20	2,075	-0.96%
2018/05/21	0	0.00	1	39.05	39.10	-1	2,543	-0.04%
2018/05/16	3	38.93	0	0.00	38.70	3	2,835	0.11%
2018/05/11	0	0.00	4	39.43	39.70	-4	3,519	-0.11%
2018/05/10	0	0.00	2	38.80	38.70	-2	3,719	-0.05%
2018/05/09	3	37.65	2	37.80	37.65	1	3,787	0.03%
2018/05/08	4	38.30	3	37.93	38.05	1	3,966	0.03%
2018/05/04	2	38.80	1	38.60	38.65	1	4,007	0.02%
2018/05/03	5	38.88	2	39.30	38.70	3	3,994	0.08%
2018/05/02	5	39.29	2	39.43	39.10	3	3,995	0.08%
2018/04/30	3	39.70	1	39.75	39.65	2	3,986	0.05%
2018/04/27	8	39.66	7	39.68	39.60	1	3,984	0.03%
2018/04/26	0	0.00	1	43.05	41.35	-1	3,953	-0.03%
2018/04/25	1	43.30	0	0.00	43.45	1	3,972	0.03%
2018/04/20	1.4	44.96	4	44.80	44.60	-2.6	3,955	-0.07%
2018/04/19	0	0.00	1	45.80	45.80	-1	3,932	-0.03%
2018/04/18	0	0.00	1	45.30	45.35	-1	3,892	-0.03%
2018/04/17	2	43.85	2	44.65	44.75	0	3,847	0.00%
2018/04/16	1	44.50	3	44.60	44.30	-2	3,842	-0.05%
2018/04/12	1	45.40	11	44.85	45.40	-10	3,798	-0.26%
2018/04/11	1	44.00	0	0.00	44.00	1	3,730	0.03%
2018/04/09	9	43.33	0	0.00	43.25	9	3,728	0.24%
2018/04/03	0	43.85	3	44.05	44.05	-3	3,720	-0.08%
2018/04/02	1	43.75	1	44.00	43.75	0	3,710	0.00%
2018/03/29	0	0.00	11	43.60	43.30	-11	3,693	-0.30%
2018/03/28	0	0.00	1	43.70	43.70	-1	3,686	-0.03%
2018/03/27	0	0.00	4	43.95	43.65	-4	3,675	-0.11%
2018/03/26	1	42.20	0	0.00	42.90	1	3,654	0.03%
2018/03/23	4	42.39	2	42.10	42.40	2	3,627	0.06%
2018/03/22	6	43.53	5	43.60	43.50	1	3,600	0.03%
2018/03/21	2	44.15	5	44.25	44.10	-3	3,578	-0.08%
2018/03/19	4	45.16	0	0.00	44.75	4	3,576	0.11%
2018/03/16	7	44.75	9	45.48	45.75	-2	3,554	-0.06%
2018/03/14	5	45.16	3	45.35	45.05	2	3,476	0.06%
2018/03/13	9	45.18	20	45.10	44.80	-11	3,440	-0.32%
2018/03/12	10	43.35	50	43.35	43.55	-40	3,354	-1.19%
2018/03/09	9	43.84	126	43.27	43.40	-117	3,324	-3.52%	大賣/鉅額交易
2018/03/08	45	45.67	41	45.10	44.50	4	3,254	0.12%
2018/03/07	15	44.90	17	45.50	45.95	-2	3,155	-0.06%
2018/03/06	0	0.00	2	43.95	43.90	-2	3,008	-0.07%
2018/03/05	10	42.95	10	43.20	43.50	0	2,986	0.00%
2018/03/02	22	43.05	21	42.87	42.85	1	2,944	0.03%
2018/03/01	26	44.65	22	44.20	44.20	4	2,883	0.14%
2018/02/27	7	45.16	14	44.83	44.85	-7	2,831	-0.25%
2018/02/26	12	43.83	13	44.69	45.00	-1	2,694	-0.04%
2018/02/23	0	0.00	4	42.96	42.55	-4	2,495	-0.16%
2018/02/22	2	43.30	2	42.90	42.20	0	2,445	0.00%
2018/02/21	3	42.10	0	0.00	41.95	3	2,388	0.13%
2018/02/12	49	41.73	47	41.33	41.30	2	2,330	0.09%
2018/02/09	14	40.99	12	41.25	42.20	2	2,255	0.09%
2018/02/08	55	41.43	57	41.78	42.35	-2	2,122	-0.09%
2018/02/07	86	42.71	87	41.49	41.35	-1	2,024	-0.05%
2018/02/06	155	41.89	88	41.83	40.50	67	1,883	3.56%	大買/
2018/02/05	27	42.75	62	42.96	43.70	-35	1,626	-2.15%
2018/02/02	29	40.31	48	40.39	41.90	-19	1,332	-1.43%
2018/02/01	0	0.00	20	38.87	38.90	-20	1,128	-1.77%
2018/01/31	39	38.43	23	38.61	38.30	16	1,051	1.52%
2018/01/30	0	0.00	5	36.60	36.95	-5	856	-0.58%
2018/01/29	0	0.00	9	36.56	36.70	-9	834	-1.08%
2018/01/26	5	36.24	4	36.05	36.20	1	798	0.13%
2018/01/24	1	35.95	0	0.00	36.05	1	830	0.12%
2018/01/19	2	36.25	3	36.30	36.00	-1	825	-0.12%
2018/01/18	2	35.45	0	0.00	35.45	2	776	0.26%
2018/01/16	2	35.20	0	0.00	35.20	2	760	0.26%
2018/01/15	1	35.10	0	0.00	35.20	1	761	0.13%
2018/01/12	22	35.06	5	35.30	35.40	17	756	2.25%
2018/01/10	1	34.95	0	0.00	34.90	1	741	0.13%
2018/01/09	0	0.00	1	34.75	34.75	-1	731	-0.14%
2018/01/05	2	35.00	1	34.90	34.85	1	736	0.14%
2018/01/03	0	0.00	9	34.80	34.95	-9	795	-1.13%
2018/01/02	1	34.40	0	0.00	34.50	1	772	0.13%