日電貿 (3090)-大昌券商分點個股進出

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
66.7
漲跌
▲0.3
漲幅
+0.45%
成交量
3,823張
產業
上市電子零組件類股
393人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

日電貿 (3090)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/11/22	77	66.90	1	67.00	66.70	76	2,022	3.76%
2024/11/21	2	65.40	2	65.80	66.40	0	1,962	0.00%
2024/11/20	6	65.02	5	65.58	65.50	1	1,867	0.05%
2024/11/19	19	65.37	2	66.30	65.40	17	1,795	0.95%
2024/11/18	12	67.53	1	70.10	65.10	11	1,632	0.67%
2024/11/15	33	71.72	13.2	72.12	67.30	19.8	1,283	1.54%
2024/11/14	4	67.00	40.8	67.62	68.70	-36.8	564	-6.52%
2024/11/13	1	63.40	0	0.00	62.50	1	302	0.33%
2024/11/11	3	62.50	0	0.00	62.80	3	300	1.00%
2024/11/07	0	0.00	0	61.30	61.70	0	302	0.00%
2024/11/04	0	0.00	0	61.00	60.40	0	359	0.00%
2024/11/01	0	0.00	1	60.10	60.70	-1	390	-0.26%
2024/10/28	1	61.20	0	0.00	61.00	1	421	0.24%
2024/10/23	0	0.00	1	61.70	61.70	-1	435	-0.23%
2024/10/22	0	0.00	1	61.60	61.80	-1	437	-0.23%
2024/10/18	0	0.00	10	62.30	61.60	-10	459	-2.18%
2024/10/14	1	62.30	0	0.00	62.50	1	548	0.18%
2024/10/08	2	62.20	0	0.00	62.50	2	567	0.35%
2024/10/07	0	0.00	0	62.60	62.40	0	575	0.00%
2024/10/04	3	61.00	0	0.00	61.30	3	582	0.52%
2024/10/01	5	61.56	0	0.00	61.60	5	587	0.85%
2024/09/27	1	62.50	1	62.50	62.60	0	597	0.00%
2024/09/09	0	0.00	0	61.00	61.00	0	862	0.00%
2024/09/02	0	0.00	1	62.50	62.40	-1	895	-0.11%
2024/08/29	5	62.20	0	0.00	62.50	5	906	0.55%
2024/08/28	5.1	62.10	0	62.50	62.20	5.1	914	0.56%
2024/08/20	0	0.00	2	62.70	62.50	-2	1,066	-0.19%
2024/08/16	2	63.10	1	63.00	62.80	1	1,111	0.09%
2024/08/15	1	62.70	0	0.00	62.60	1	1,141	0.09%
2024/08/13	0	0.00	0.1	62.50	62.40	-0.1	1,181	-0.01%
2024/08/08	1	62.60	0	0.00	62.00	1	1,223	0.08%
2024/08/01	1.1	65.09	0	0.00	64.60	1.1	1,401	0.08%
2024/07/31	0	0.00	1	63.20	64.30	-1	1,485	-0.07%
2024/07/30	0	0.00	2	62.20	62.00	-2	1,526	-0.13%
2024/07/26	2	61.80	0	0.00	61.80	2	1,520	0.13%
2024/07/23	1	61.70	1	62.20	62.00	0	1,529	0.00%
2024/07/22	0	0.00	0.1	61.20	61.30	-0.1	1,530	-0.01%
2024/07/18	0	0.00	1	64.10	64.10	-1	1,513	-0.07%
2024/07/17	1.1	65.77	43	65.50	65.40	-41.9	1,499	-2.79%
2024/07/16	48	65.74	6	66.03	66.30	42	1,481	2.84%
2024/07/12	0	0.00	2	63.00	63.10	-2	1,432	-0.14%
2024/07/11	0	0.00	1	64.10	63.70	-1	1,429	-0.07%
2024/07/10	1	63.20	0	0.00	62.90	1	1,433	0.07%
2024/07/09	1	63.20	2	63.10	63.30	-1	1,433	-0.07%
2024/07/08	3	64.10	2	64.30	63.70	1	1,429	0.07%
2024/07/05	0	0.00	1	65.30	65.10	-1	1,420	-0.07%
2024/07/04	1	64.30	1	64.10	64.10	0	1,413	0.00%
2024/06/27	5.3	62.72	2	63.60	63.30	3.3	1,405	0.23%
2024/06/26	0.3	68.80	1	68.50	68.30	-0.8	1,314	-0.06%
2024/06/25	0.3	67.80	0	0.00	68.30	0.3	1,291	0.02%
2024/06/21	6.1	68.50	1	68.20	68.50	5.1	1,254	0.40%
2024/06/20	0	0.00	4	67.80	68.00	-4	1,248	-0.32%
2024/06/19	0.3	68.20	0	0.00	68.00	0.3	1,247	0.02%
2024/06/17	3	69.10	10	68.97	68.80	-7	1,246	-0.56%
2024/06/14	5	68.50	0	0.00	68.70	5	1,241	0.40%
2024/06/13	0	0.00	5	67.80	68.00	-5	1,231	-0.41%
2024/06/12	5	66.72	6	67.22	67.20	-1	1,232	-0.08%
2024/06/11	4	68.30	0	0.00	68.00	4	1,227	0.33%
2024/06/07	5	68.90	0	0.00	68.90	5	1,224	0.41%
2024/06/06	0	0.00	1	68.00	68.50	-1	1,222	-0.08%
2024/06/05	1	68.70	20	68.50	68.70	-19	1,217	-1.56%
2024/06/03	1	68.80	0	0.00	68.70	1	1,240	0.08%
2024/05/31	1	69.40	0	0.00	68.20	1	1,236	0.08%
2024/05/30	0.2	69.10	0	0.00	68.40	0.2	1,226	0.02%
2024/05/29	0	0.00	0.5	70.10	70.00	-0.5	1,219	-0.04%
2024/05/28	5	69.76	3	69.90	69.70	2	1,221	0.16%
2024/05/27	12	69.95	0	0.00	69.70	12	1,231	0.97%
2024/05/24	0	0.00	2	69.15	70.00	-2	1,220	-0.16%
2024/05/23	2	68.55	2	68.30	68.30	0	1,195	0.00%
2024/05/22	3	68.83	3	69.50	69.10	0	1,214	0.00%
2024/05/21	1	68.20	1	68.00	68.00	0	1,203	0.00%
2024/05/20	0	0.00	3	67.43	68.50	-3	1,174	-0.26%
2024/05/17	2	67.40	2	67.45	67.50	0	1,149	0.00%
2024/05/16	2.5	67.14	21	66.70	67.40	-18.5	1,136	-1.63%
2024/05/14	2	66.30	2	66.80	66.50	0	1,122	0.00%
2024/05/13	5	66.24	5.3	66.40	66.40	-0.3	1,108	-0.02%
2024/05/10	12	66.83	10	66.70	66.90	2	1,086	0.18%
2024/05/09	53	68.14	57	67.93	67.90	-4	1,050	-0.38%
2024/05/08	0	0.00	3	66.40	66.20	-3	927	-0.32%
2024/05/07	36	66.36	6	66.28	66.90	30	891	3.37%
2024/05/06	24	66.20	5.3	65.37	65.50	18.7	830	2.25%
2024/05/03	5	62.76	3	62.80	62.50	2	731	0.27%
2024/04/30	12	60.80	5.2	60.90	60.70	6.8	671	1.01%
2024/04/29	0	0.00	5	60.80	60.90	-5	665	-0.75%
2024/04/24	0	0.00	5	59.04	59.20	-5	650	-0.77%
2024/04/16	0	0.00	1	58.90	58.90	-1	623	-0.16%
2024/04/10	5	60.90	0	0.00	60.70	5	609	0.82%
2024/04/09	2	60.70	0	0.00	60.90	2	605	0.33%
2024/04/01	0.5	61.00	6	60.78	60.80	-5.5	586	-0.94%
2024/03/28	0	0.00	1	59.30	59.20	-1	565	-0.18%
2024/03/27	0	0.00	0	59.00	59.10	0	560	0.00%
2024/03/26	0	0.00	1	59.70	59.00	-1	556	-0.18%
2024/03/22	5	60.00	0	0.00	59.50	5	550	0.91%
2024/03/20	0	60.12	1	60.10	59.70	-1	550	-0.18%
2024/03/19	0	60.20	0	0.00	60.30	0	550	0.00%
2024/03/18	1	59.60	1	59.70	59.90	0	546	0.00%
2024/03/14	0	0.00	3	60.00	59.90	-3	540	-0.56%
2024/03/13	1	59.80	0	0.00	59.80	1	527	0.19%
2024/03/12	1	59.40	0	0.00	59.50	1	528	0.19%
2024/03/08	0	0.00	1	60.00	58.90	-1	525	-0.19%
2024/02/27	0	0.00	10	61.80	61.70	-10	531	-1.88%
2024/02/23	0	0.00	3	61.00	60.90	-3	494	-0.61%
2024/02/22	0	59.80	0	0.00	60.50	0	463	0.00%
2024/02/21	0	59.40	0	0.00	59.30	0	444	0.00%
2024/02/20	0	59.40	0	0.00	59.00	0	442	0.00%
2024/02/19	0	0.00	1	59.00	59.00	-1	441	-0.23%
2024/02/16	1	59.10	3.1	59.11	59.10	-2.1	441	-0.48%
2024/02/15	0	0.00	6	58.80	58.90	-6	434	-1.38%
2024/01/22	0	0.00	1	56.30	56.40	-1	444	-0.23%
2024/01/18	6	56.30	0	0.00	56.20	6	442	1.35%
2024/01/11	1	56.80	0	0.00	56.90	1	451	0.22%
2023/12/22	1	57.90	0	0.00	57.80	1	555	0.18%
2023/12/18	0.2	58.80	0	0.00	58.30	0.2	602	0.03%
2023/12/15	5	59.50	0	0.00	58.70	5	615	0.81%
2023/12/14	0	0.00	20	59.90	59.90	-20	641	-3.12%
2023/12/13	0	0.00	1	59.50	59.40	-1	667	-0.15%
2023/12/08	1	58.70	0	0.00	59.10	1	897	0.11%
2023/12/07	15	59.50	0	0.00	58.90	15	912	1.64%
2023/11/30	0	0.00	1	60.30	59.80	-1	1,019	-0.10%
2023/11/29	0	0.00	5	59.40	60.00	-5	1,017	-0.49%
2023/11/28	5	58.20	0	0.00	58.60	5	998	0.50%
2023/11/21	0	0.00	16	56.81	56.40	-16	954	-1.68%
2023/11/16	3	56.10	0	0.00	56.10	3	943	0.32%
2023/11/14	1	56.10	0	0.00	56.10	1	935	0.11%
2023/11/13	1	56.70	0	0.00	56.30	1	935	0.11%
2023/11/07	0	0.00	1	57.90	58.20	-1	930	-0.11%
2023/11/06	1	57.60	0	0.00	57.40	1	928	0.11%
2023/11/03	0	0.00	1	57.40	57.20	-1	930	-0.11%
2023/11/01	1	56.50	0	0.00	56.40	1	930	0.11%
2023/10/24	5	57.00	0	0.00	57.40	5	933	0.54%
2023/10/23	1	56.40	1	56.80	56.80	0	929	0.00%
2023/10/20	0	0.00	1	56.70	57.20	-1	927	-0.11%
2023/10/19	2	57.00	0	0.00	57.30	2	928	0.22%
2023/10/13	0	0.00	1	59.40	59.50	-1	930	-0.11%
2023/10/12	6	59.60	7	58.79	59.80	-1	931	-0.11%
2023/10/11	1	59.60	0	0.00	59.60	1	927	0.11%
2023/10/06	0	0.00	1	59.10	59.30	-1	925	-0.11%
2023/10/05	1	58.30	5	58.30	58.30	-4	921	-0.43%
2023/09/27	0	0.00	5	60.00	59.70	-5	1,031	-0.48%
2023/09/26	0	61.00	3	60.80	60.50	-3	1,047	-0.29%
2023/09/19	1	62.10	4	61.15	60.90	-3	1,030	-0.29%
2023/09/18	17	61.75	2	61.55	61.50	15	1,000	1.50%
2023/09/15	17	62.36	9	63.21	61.00	8	965	0.83%
2023/09/14	4	59.28	5	59.20	59.10	-1	848	-0.12%
2023/09/13	10	58.80	9	58.32	58.50	1	809	0.12%
2023/09/08	6	57.65	4.1	57.67	57.40	2	728	0.27%
2023/09/07	5.1	57.32	7	57.00	57.40	-2	696	-0.28%
2023/09/06	1	55.30	1	54.80	55.00	0	632	0.00%
2023/09/05	2	54.70	1	54.60	55.00	1	625	0.16%
2023/09/01	0	0.00	1	55.50	54.20	-1	605	-0.17%
2023/08/31	0	0.00	0	52.80	53.10	0	578	0.00%
2023/08/23	0	0.00	5	52.40	52.30	-5	594	-0.84%
2023/08/16	0	0.00	2	51.60	51.70	-2	607	-0.33%
2023/08/02	1	53.40	0	0.00	52.70	1	612	0.16%
2023/07/31	0	0.00	5	53.50	53.30	-5	626	-0.80%
2023/07/28	1	53.30	0	0.00	53.30	1	624	0.16%
2023/07/20	0	0.00	2	54.55	54.20	-2	627	-0.32%
2023/07/19	1	54.90	0	54.33	54.20	1	629	0.16%
2023/07/14	0	0.00	1	53.00	53.00	-1	640	-0.16%
2023/07/12	0	0.00	1	52.10	52.10	-1	641	-0.16%
2023/07/11	1	51.70	0	0.00	51.90	1	641	0.16%
2023/07/10	3	51.90	0	0.00	51.90	3	643	0.47%
2023/07/06	4	53.53	0	0.00	53.40	4	634	0.63%
2023/07/05	2	59.10	3	59.00	59.30	-1	593	-0.17%
2023/07/04	2	58.85	2	58.90	58.90	0	541	0.00%
2023/06/30	23	58.68	0	0.00	58.60	23	494	4.65%
2023/06/21	1	58.50	0	0.00	58.60	1	485	0.21%
2023/06/07	0	0.00	1	58.00	58.00	-1	604	-0.17%
2023/06/06	1	57.70	0	0.00	57.80	1	611	0.16%
2023/06/02	1	58.00	0	0.00	58.00	1	627	0.16%
2023/05/30	0	0.00	2	57.50	57.50	-2	642	-0.31%
2023/05/25	1	57.20	0	0.00	57.00	1	651	0.15%
2023/05/24	1	57.10	0	0.00	57.20	1	654	0.15%
2023/05/23	0	0.00	2	57.30	57.20	-2	655	-0.30%
2023/05/19	2	57.00	0	0.00	57.10	2	676	0.30%
2023/05/16	2	56.70	0	0.00	56.70	2	687	0.29%
2023/05/15	2	56.20	0	0.00	56.20	2	686	0.29%
2023/05/11	1	56.30	5	56.30	56.20	-4	696	-0.57%
2023/05/10	5	56.60	0	0.00	56.60	5	696	0.72%
2023/05/08	0	0.00	11	57.27	57.10	-11	696	-1.58%
2023/05/05	3	57.70	2	57.90	57.60	1	695	0.14%
2023/04/28	7	57.29	1	57.30	57.20	6	693	0.87%
2023/04/25	5	57.12	5	56.30	56.30	0	687	0.00%
2023/04/20	0	0.00	4	57.60	57.60	-4	656	-0.61%
2023/04/19	7	58.60	0	0.00	58.10	7	650	1.08%
2023/04/17	1	59.60	0	0.00	59.50	1	632	0.16%
2023/04/14	5	59.60	10	59.78	59.50	-5	627	-0.80%
2023/04/13	0	0.00	10	59.66	59.60	-10	621	-1.61%
2023/04/12	5	59.60	0	0.00	59.60	5	611	0.82%
2023/04/11	1	59.40	2	59.75	59.70	-1	606	-0.16%
2023/04/10	2	59.00	6	58.97	58.90	-4	591	-0.68%
2023/04/07	11	58.82	0	0.00	58.60	11	585	1.88%
2023/03/31	14	59.52	5	59.40	59.40	9	570	1.58%
2023/03/28	0	0.00	5	59.20	59.20	-5	567	-0.88%
2023/03/27	0	0.00	6	59.40	59.30	-6	563	-1.07%
2023/03/24	6	59.27	0	0.00	59.10	6	583	1.03%
2023/03/23	5	59.10	0	0.00	59.30	5	588	0.85%
2023/03/22	3	59.07	0	0.00	59.10	3	614	0.49%
2023/03/21	9	59.30	2	59.00	59.10	7	607	1.15%
2023/03/20	2	59.00	0	0.00	58.90	2	597	0.33%
2023/03/17	1	58.00	0	0.00	59.80	1	580	0.17%
2023/03/16	0	0.00	8	57.34	57.20	-8	560	-1.43%
2023/03/15	10	58.00	2	58.05	57.90	8	552	1.45%
2023/03/14	13	58.08	10	58.37	58.30	3	532	0.56%
2023/03/13	5	57.90	1	57.10	58.20	4	498	0.80%
2023/03/10	1	57.70	0	0.00	57.70	1	486	0.21%
2023/03/09	0	59.00	0	0.00	59.00	0	474	0.00%
2023/03/08	0	58.65	0	0.00	58.80	0	466	0.00%
2023/03/07	6	58.07	5	58.30	58.40	1	457	0.22%
2023/03/03	0	0.00	10	57.90	57.60	-10	448	-2.23%
2023/03/02	0	0.00	7	57.50	57.70	-7	439	-1.59%
2023/03/01	0	0.00	10	56.55	56.90	-10	434	-2.30%
2023/02/23	0	56.20	13	56.40	56.50	-13	430	-3.02%
2023/02/22	3	56.10	0	0.00	56.20	3	430	0.70%
2023/02/21	5	56.10	0	56.30	56.30	5	429	1.16%
2023/02/20	5	56.30	0	0.00	56.30	5	438	1.14%
2023/02/16	0	0.00	5	55.68	55.70	-5	424	-1.18%
2023/02/15	6	55.12	2	54.90	54.80	4	419	0.95%
2023/02/10	13	55.10	0	0.00	54.90	13	414	3.13%
2023/02/09	0	0.00	2	55.10	55.20	-2	411	-0.49%
2023/02/08	5	54.90	5	54.90	54.70	0	404	0.00%
2023/02/01	5	54.40	0	0.00	54.80	5	387	1.29%
2023/01/16	0	0.00	12	52.73	52.90	-12	373	-3.21%
2023/01/11	0	0.00	5	53.50	53.60	-5	376	-1.33%
2023/01/05	0	0.00	0	52.80	53.60	0	369	0.00%
2023/01/04	0	0.00	5	52.80	52.80	-5	361	-1.38%
2022/12/30	0	0.00	3	52.90	52.60	-3	363	-0.82%
2022/12/29	1	52.50	0	0.00	52.50	1	361	0.28%
2022/12/28	1	52.30	0	0.00	52.40	1	360	0.28%
2022/12/23	1	52.80	0	0.00	53.00	1	362	0.28%
2022/12/22	2	53.00	1	53.00	53.20	1	362	0.28%
2022/12/20	3	52.97	1	52.20	52.20	2	360	0.56%
2022/12/19	6	53.88	1	53.30	53.30	5	353	1.41%
2022/12/16	0	0.00	5	54.30	53.50	-5	347	-1.44%
2022/12/15	6	53.90	1	53.60	53.60	5	323	1.55%
2022/12/14	11	53.06	10	53.25	53.80	1	312	0.32%
2022/12/05	6	52.50	0	0.00	52.40	6	260	2.31%
2022/11/30	10	52.20	0	0.00	52.20	10	263	3.80%
2022/11/23	5	52.10	0	0.00	52.20	5	263	1.90%
2022/11/16	2	52.20	0	0.00	51.60	2	255	0.78%
2022/11/11	0	0.00	3	51.70	51.20	-3	233	-1.29%
2022/11/02	0	0.00	1	49.45	50.10	-1	235	-0.42%
2022/10/25	1	48.10	5	47.80	47.80	-4	232	-1.72%
2022/10/21	0	0.00	0	48.45	47.75	0	245	0.00%
2022/10/06	5	49.80	0	0.00	49.75	5	241	2.07%
2022/09/26	0	0.00	1	48.50	48.10	-1	270	-0.37%
2022/09/23	0	0.00	1	49.10	49.05	-1	291	-0.34%
2022/09/21	0	0.00	1	49.45	49.35	-1	309	-0.32%
2022/09/14	0	0.00	2	50.10	50.30	-2	317	-0.63%
2022/09/07	0	0.00	1	50.40	50.40	-1	331	-0.30%
2022/09/01	0	0.00	1	51.40	51.30	-1	329	-0.30%
2022/08/31	0	0.00	5	51.80	51.90	-5	326	-1.53%
2022/08/29	0	0.00	5	51.30	51.30	-5	322	-1.55%
2022/08/26	0	0.00	9	51.01	50.90	-9	317	-2.83%
2022/08/25	5	50.90	0	50.90	51.00	5	317	1.58%
2022/08/22	0	0.00	11	50.55	50.60	-11	322	-3.41%
2022/08/18	10	49.75	0	0.00	49.85	10	325	3.07%
2022/08/17	5	49.78	3	49.65	49.75	2	324	0.62%
2022/08/16	0	0.00	1	49.85	49.85	-1	323	-0.31%
2022/08/12	1	49.40	0	0.00	49.65	1	319	0.31%
2022/08/10	0	0.00	8	49.50	49.05	-8	318	-2.51%
2022/08/02	1	47.10	0	0.00	46.80	1	309	0.32%
2022/08/01	10	47.55	0	0.00	47.60	10	311	3.21%
2022/07/29	6	47.63	0	0.00	47.90	6	311	1.93%
2022/07/28	6	47.46	6	48.05	47.85	0	312	0.00%
2022/07/26	5	45.98	0	0.00	46.05	5	300	1.66%
2022/07/22	0	0.00	10	46.55	46.60	-10	300	-3.32%
2022/07/18	0	0.00	5	44.46	45.05	-5	305	-1.64%
2022/07/12	5	42.32	0	0.00	42.25	5	304	1.64%
2022/07/07	5	42.65	0	0.00	43.05	5	302	1.65%
2022/07/04	0	0.00	1	44.80	44.70	-1	284	-0.35%
2022/06/27	0	0.00	1	53.00	52.90	-1	248	-0.40%
2022/06/23	1	52.30	0	0.00	52.40	1	267	0.37%
2022/06/22	0	0.00	1	52.60	52.30	-1	274	-0.36%
2022/06/20	2	52.40	0	0.00	52.20	2	294	0.68%
2022/06/16	1	54.40	0	0.00	53.30	1	284	0.35%
2022/06/08	1	54.80	0	0.00	54.70	1	280	0.36%
2022/06/06	1	55.00	0	0.00	54.90	1	282	0.35%
2022/06/02	0	0.00	2	54.40	54.60	-2	283	-0.71%
2022/06/01	0	0.00	1	54.90	54.80	-1	287	-0.35%
2022/05/31	1	54.90	1	54.60	54.50	0	284	0.00%
2022/05/27	2	54.40	0	54.10	54.30	2	281	0.71%
2022/05/26	2	54.60	0	0.00	53.90	2	282	0.71%
2022/05/18	0	0.00	2	53.75	53.70	-2	302	-0.66%
2022/05/10	0	0.00	1	53.10	53.30	-1	327	-0.31%
2022/05/05	0	0.00	2	53.80	53.90	-2	329	-0.61%
2022/05/03	4	52.20	0	0.00	52.50	4	337	1.19%
2022/04/27	0	0.00	7	51.99	52.10	-7	347	-2.01%
2022/04/26	0	0.00	1	53.00	52.90	-1	344	-0.29%
2022/04/20	0	0.00	0	53.75	54.00	0	359	0.00%
2022/04/15	11	53.78	0	0.00	53.60	11	363	3.02%
2022/04/14	1	54.10	0	0.00	54.20	1	367	0.27%
2022/04/13	0	0.00	2	53.80	53.80	-2	367	-0.54%
2022/04/11	0	0.00	2	53.20	53.10	-2	377	-0.53%
2022/04/08	0	0.00	2	53.50	53.50	-2	377	-0.53%
2022/04/07	0	0.00	3	53.40	53.00	-3	379	-0.79%
2022/03/30	0	0.00	2	54.60	54.60	-2	378	-0.53%
2022/03/29	2	54.90	0	0.00	54.40	2	381	0.52%
2022/03/24	2	54.70	10	54.69	54.90	-8	353	-2.26%
2022/03/22	5	54.22	0	0.00	54.30	5	338	1.48%
2022/03/21	0	0.00	4	53.75	54.00	-4	337	-1.18%
2022/03/18	9	53.40	0	0.00	53.40	9	340	2.65%
2022/03/07	0	0.00	2	52.80	52.80	-2	636	-0.31%
2022/03/03	0	0.00	2	53.80	54.00	-2	657	-0.30%
2022/03/02	1	53.80	0	0.00	53.90	1	664	0.15%
2022/03/01	0	54.80	1	53.80	53.90	-1	663	-0.15%
2022/02/24	1	53.00	0	0.00	52.80	1	663	0.15%
2022/02/22	0	0.00	0	53.90	53.90	0	659	0.00%
2022/02/18	0	0.00	1	54.40	54.50	-1	661	-0.15%
2022/02/15	2	54.10	0	0.00	54.10	2	661	0.30%
2022/02/11	0	0.00	1	54.30	54.40	-1	658	-0.15%
2022/02/09	2	53.55	0	0.00	53.70	2	651	0.31%
2022/01/26	0	0.00	5	51.60	51.50	-5	664	-0.75%
2022/01/24	1	51.60	0	52.30	52.10	1	661	0.15%
2022/01/14	2	53.00	0	0.00	52.80	2	652	0.31%
2022/01/10	0	0.00	0	53.10	53.10	0	645	0.00%
2022/01/05	0	0.00	5	53.70	53.60	-5	642	-0.78%
2022/01/04	0	0.00	10	54.40	54.10	-10	642	-1.56%
2022/01/03	0	0.00	0	53.90	54.00	0	634	0.00%
2021/12/30	5	54.00	0	0.00	53.90	5	635	0.79%
2021/12/23	10	53.50	0	0.00	53.80	10	644	1.55%
2021/12/21	1	53.00	0	0.00	52.90	1	645	0.15%
2021/12/13	1	53.80	0	0.00	53.60	1	648	0.15%
2021/12/10	0	0.00	1	54.00	53.60	-1	646	-0.15%
2021/12/09	5	54.00	3	54.20	54.10	2	644	0.31%
2021/12/08	2	54.80	0	0.00	54.90	2	635	0.31%
2021/12/07	0	0.00	2	55.40	54.60	-2	630	-0.32%
2021/12/06	2	56.90	1	56.10	56.70	1	597	0.17%
2021/12/03	0	0.00	9	55.64	55.50	-9	538	-1.67%
2021/12/02	17	55.28	38	54.87	55.20	-21	500	-4.19%
2021/12/01	43	54.55	18	55.24	55.30	25	470	5.31%
2021/11/30	3	53.07	1	53.40	53.20	2	374	0.53%
2021/11/29	2	51.60	0	0.00	52.00	2	358	0.56%
2021/11/26	0	0.00	5	52.00	52.20	-5	354	-1.41%
2021/11/25	2	52.40	0	0.00	52.40	2	348	0.57%
2021/11/24	5	52.10	0	0.00	52.50	5	349	1.43%
2021/11/23	1	52.50	0	0.00	51.70	1	352	0.28%
2021/11/18	1	52.60	0	0.00	52.50	1	358	0.28%
2021/11/16	0	0.00	4.1	52.20	52.30	-4.1	361	-1.12%
2021/11/09	0	0.00	3	51.30	51.50	-3	409	-0.73%
2021/11/05	0	0.00	2	51.10	51.30	-2	425	-0.47%
2021/11/03	0	0.00	6	51.13	51.00	-6	462	-1.30%
2021/11/01	1	50.40	0	0.00	50.30	1	537	0.19%
2021/10/29	5.1	50.30	0	0.00	50.40	5.1	564	0.89%
2021/10/28	0	0.00	6	50.80	50.50	-6	575	-1.04%
2021/10/26	1	49.95	0	0.00	50.20	1	597	0.17%
2021/10/12	0	0.00	1	49.55	49.55	-1	842	-0.12%
2021/10/05	1	48.90	0	0.00	49.85	1	945	0.11%
2021/10/01	0	0.00	2	51.10	50.60	-2	987	-0.20%
2021/09/30	2	51.95	0	0.00	51.70	2	1,039	0.19%
2021/09/27	1.3	52.41	2	52.20	52.10	-0.7	1,213	-0.06%
2021/09/24	1.5	51.94	0	0.00	52.20	1.5	1,305	0.12%
2021/09/23	3	51.63	6	51.50	51.50	-3	1,479	-0.20%
2021/09/22	1	50.90	5	50.86	50.90	-4	1,500	-0.27%
2021/09/17	1	51.30	3	51.40	51.40	-2	1,508	-0.13%
2021/09/16	0	0.00	4	51.18	51.10	-4	1,517	-0.26%
2021/09/14	2	51.65	0	0.00	51.40	2	1,534	0.13%
2021/09/10	2	51.30	0	0.00	51.30	2	1,555	0.13%
2021/09/07	1	51.00	0	0.00	50.90	1	1,604	0.06%
2021/09/06	0	0.00	10	50.76	50.60	-10	1,612	-0.62%
2021/08/31	2	50.90	0	0.00	51.00	2	1,616	0.12%
2021/08/30	5	50.96	1	51.40	50.80	4	1,626	0.25%
2021/08/25	6	50.83	0	0.00	50.90	6	1,641	0.37%
2021/08/24	1	49.90	2	50.50	49.80	-1	1,647	-0.06%
2021/08/19	1	49.85	14	49.66	49.30	-13	1,661	-0.78%
2021/08/18	4	50.08	1	50.50	51.10	3	1,654	0.18%
2021/08/17	3	50.07	3	50.20	49.95	0	1,669	0.00%
2021/08/13	0	0.00	5	51.44	50.80	-5	1,672	-0.30%
2021/08/12	4	52.00	0	0.00	52.00	4	1,671	0.24%
2021/08/10	0	0.00	1	52.60	52.30	-1	1,699	-0.06%
2021/08/09	5	53.86	0	0.00	53.00	5	1,733	0.29%
2021/08/06	5	57.00	5	56.90	56.90	0	1,746	0.00%
2021/08/05	5	57.10	0	0.00	57.00	5	1,743	0.29%
2021/08/03	5	57.50	0	0.00	57.70	5	1,819	0.27%
2021/07/29	2	57.80	0	0.00	57.80	2	1,947	0.10%
2021/07/28	3	58.63	4	57.65	57.70	-1	1,970	-0.05%
2021/07/27	5	59.48	5	58.86	58.70	0	2,005	0.00%
2021/07/26	0	0.00	2	59.80	59.80	-2	2,035	-0.10%
2021/07/23	2	58.95	7.2	59.09	58.90	-5.2	2,062	-0.25%
2021/07/22	1	58.90	0	0.00	58.00	1	2,081	0.05%
2021/07/21	2	58.40	0	0.00	57.10	2	2,117	0.09%
2021/07/20	7	57.67	1	57.50	57.50	6	2,235	0.27%
2021/07/19	2	58.70	2	58.40	58.50	0	2,366	0.00%
2021/07/15	7	58.70	0	0.00	58.80	7	2,556	0.27%
2021/07/14	5	57.90	8	58.41	58.00	-3	2,650	-0.11%
2021/07/13	18	59.17	6	58.55	57.40	12	2,696	0.44%
2021/07/12	4	59.28	0	0.00	58.60	4	2,682	0.15%
2021/07/09	0	0.00	7	58.83	59.10	-7	2,660	-0.26%
2021/07/08	5	58.80	1	58.50	58.70	4	2,660	0.15%
2021/07/07	7	59.06	1	59.00	58.60	6	2,660	0.23%
2021/07/06	0	0.00	14	58.79	58.40	-14	2,634	-0.53%
2021/07/05	7	58.54	3	58.60	58.50	4	2,619	0.15%
2021/07/02	6	56.55	4	57.00	57.40	2	2,582	0.08%
2021/07/01	8	57.34	6	57.85	57.50	2	2,563	0.08%
2021/06/30	7	58.09	8	58.41	60.50	-1	2,486	-0.04%
2021/06/29	1	56.00	10	55.85	55.70	-9	2,319	-0.39%
2021/06/28	1	54.90	1	55.00	55.40	0	2,310	0.00%
2021/06/25	5	55.40	0	0.00	54.90	5	2,310	0.22%
2021/06/24	2	55.00	0	0.00	55.00	2	2,313	0.09%
2021/06/23	0	0.00	5	54.70	54.70	-5	2,320	-0.22%
2021/06/22	5	54.90	0	0.00	54.00	5	2,327	0.21%
2021/06/15	0	0.00	5	53.52	53.90	-5	2,358	-0.21%
2021/06/11	5	53.80	0	0.00	53.20	5	2,369	0.21%
2021/06/10	0	53.60	0	0.00	53.40	0	2,443	0.00%
2021/06/04	0	0.00	1	52.80	52.60	-1	2,564	-0.04%
2021/06/03	0	0.00	0	53.30	53.20	0	2,579	0.00%
2021/06/02	2	53.50	3	52.80	53.00	-1	2,605	-0.04%
2021/06/01	1	53.30	0	0.00	53.50	1	2,621	0.04%
2021/05/31	0	0.00	1	53.20	53.20	-1	2,653	-0.04%
2021/05/27	0	0.00	2	52.10	52.30	-2	2,689	-0.07%
2021/05/26	1	52.60	0	0.00	52.70	1	2,706	0.04%
2021/05/25	2	52.85	0	0.00	52.50	2	2,717	0.07%
2021/05/20	1	50.90	0	0.00	50.70	1	2,884	0.03%
2021/05/18	0	0.00	2	50.80	51.30	-2	2,904	-0.07%
2021/05/14	2	53.50	3	53.00	51.50	-1	2,883	-0.03%
2021/05/13	4	51.55	0	0.00	51.00	4	2,841	0.14%
2021/05/12	2	54.95	6	51.68	52.30	-4	2,799	-0.14%
2021/05/11	1	56.21	0	0.00	55.40	1	2,730	0.04%
2021/05/10	6	59.63	5	59.98	59.70	1	2,672	0.04%
2021/05/07	4	57.73	10	59.14	59.80	-6	2,622	-0.23%
2021/05/06	0	0.00	5	56.30	55.40	-5	2,556	-0.20%
2021/05/05	12	55.85	8	56.46	55.50	4	2,536	0.16%
2021/05/04	2	56.95	18	57.97	56.50	-16	2,515	-0.64%
2021/05/03	8	59.31	20	59.18	58.60	-12	2,463	-0.49%
2021/04/29	13	61.82	6	62.30	61.20	7	2,412	0.29%
2021/04/28	16	60.39	5.8	61.02	61.40	10.2	2,339	0.44%
2021/04/27	32	60.48	11	60.97	61.00	21	2,310	0.91%
2021/04/26	8	61.08	8	61.59	61.50	0	2,250	0.00%
2021/04/23	3	59.60	3	59.17	60.10	0	2,127	0.00%
2021/04/22	5	59.20	4.1	59.90	56.50	0.9	2,006	0.04%
2021/04/21	0	0.00	4	57.58	58.20	-4	1,903	-0.21%
2021/04/20	4	57.08	5	57.00	57.80	-1	1,833	-0.05%
2021/04/19	1	55.60	5	55.58	55.40	-4	1,743	-0.23%
2021/04/16	3	54.27	11	54.25	54.10	-8	1,720	-0.46%
2021/04/15	1	53.20	0	0.00	53.20	1	1,761	0.06%
2021/04/14	5	53.20	5	53.20	53.20	0	1,812	0.00%
2021/04/13	5	54.72	0	0.00	53.80	5	1,883	0.27%
2021/04/12	2	54.95	4	55.03	54.90	-2	2,036	-0.10%
2021/04/09	6	55.00	7.2	54.81	55.10	-1.2	2,016	-0.06%
2021/04/08	1	55.05	5	55.32	55.60	-4	1,999	-0.20%
2021/04/07	0	0.00	7	54.00	54.40	-7	1,959	-0.36%
2021/04/06	0	0.00	10	53.70	53.70	-10	1,967	-0.51%
2021/04/01	1	53.10	10	53.20	53.20	-9	1,962	-0.46%
2021/03/31	12	53.04	0	0.00	52.90	12	1,974	0.61%
2021/03/30	4	53.28	2	53.20	53.20	2	2,058	0.10%
2021/03/29	2	53.35	1	53.40	53.30	1	2,091	0.05%
2021/03/26	6	53.30	1	53.30	53.30	5	2,090	0.24%
2021/03/25	0	0.00	20	52.80	52.90	-20	2,080	-0.96%
2021/03/24	1	53.20	3	53.10	53.10	-2	2,077	-0.10%
2021/03/23	0	0.00	6	53.50	53.50	-6	2,073	-0.29%
2021/03/22	4	53.93	3	53.50	54.30	1	2,069	0.05%
2021/03/19	4	54.50	1	54.30	54.20	3	2,071	0.14%
2021/03/18	10	55.80	6	55.60	55.30	4	2,078	0.19%
2021/03/17	1	55.40	0	0.00	55.40	1	2,070	0.05%
2021/03/16	5	55.50	5	55.70	55.00	0	2,118	0.00%
2021/03/15	4	54.20	12	54.63	55.00	-8	2,204	-0.36%
2021/03/12	1	54.20	1	53.60	53.90	0	2,162	0.00%
2021/03/11	7	54.04	8	54.11	53.70	-1	2,151	-0.05%
2021/03/10	0	0.00	2	53.30	53.00	-2	2,107	-0.09%
2021/03/09	11	52.80	6	53.58	53.60	5	2,105	0.24%
2021/03/08	6	53.87	1	54.50	52.90	5	2,094	0.24%
2021/03/05	3	52.80	2.1	53.74	53.70	0.9	2,071	0.04%
2021/03/04	10	53.34	1	54.00	53.50	9	2,057	0.44%
2021/03/03	0	0.00	3	53.17	53.40	-3	2,025	-0.15%
2021/02/26	1	52.10	3	53.10	52.90	-2	1,999	-0.10%
2021/02/25	3	52.70	11	52.73	52.70	-8	2,025	-0.40%
2021/02/24	3	53.17	2.1	52.71	52.60	0.9	2,060	0.05%
2021/02/23	2	53.85	6.1	53.27	53.60	-4.1	2,117	-0.19%
2021/02/22	1	52.20	7	52.23	52.00	-6	2,000	-0.30%
2021/02/19	1	51.10	6	51.42	51.50	-5	1,965	-0.25%
2021/02/18	1	50.20	0	0.00	50.60	1	1,930	0.05%
2021/02/17	2	50.00	0	0.00	50.30	2	1,922	0.10%
2021/02/05	0	0.00	4	48.81	49.05	-4	1,895	-0.21%
2021/02/04	2	47.93	0	0.00	47.95	2	1,886	0.11%
2021/02/03	0	0.00	1	47.70	47.60	-1	1,901	-0.05%
2021/02/02	1	47.65	0	0.00	47.70	1	1,909	0.05%
2021/01/29	2	48.25	1	47.30	47.45	1	1,902	0.05%
2021/01/28	15	48.13	1	48.10	48.10	14	1,892	0.74%
2021/01/27	2	48.83	0.2	48.90	48.70	1.9	1,894	0.10%
2021/01/26	4	49.35	0	0.00	48.65	4	1,926	0.21%
2021/01/25	1	49.30	0	0.00	49.20	1	1,921	0.05%
2021/01/22	2	48.63	0	0.00	48.75	2	1,918	0.10%
2021/01/21	1	49.30	0	0.00	48.60	1	1,912	0.05%
2021/01/20	3	49.70	0	0.00	48.95	3	1,904	0.16%
2021/01/18	0	55.70	5	50.10	50.20	-5	1,890	-0.26%
2021/01/15	2	51.60	1	51.30	50.80	1	1,878	0.05%
2021/01/12	0	0.00	24	51.23	50.50	-24	1,847	-1.30%
2021/01/11	1	51.70	2	51.70	51.60	-1	1,829	-0.05%
2021/01/08	0	0.00	9	52.54	51.80	-9	1,795	-0.50%
2021/01/07	8	51.81	5	52.02	52.30	3	1,734	0.17%
2021/01/06	11	51.72	13	51.89	51.70	-2	1,712	-0.12%
2021/01/05	9	52.27	8	51.68	52.50	1	1,615	0.06%
2021/01/04	0	0.00	2	50.60	50.60	-2	1,440	-0.14%
2020/12/30	0	0.00	9	50.51	50.40	-9	1,414	-0.64%
2020/12/29	0	0.00	10	50.59	50.30	-10	1,403	-0.71%
2020/12/28	1	50.10	0.2	50.10	50.10	0.9	1,372	0.06%
2020/12/25	3	50.47	0	0.00	50.20	3	1,359	0.22%
2020/12/24	18	50.90	28	51.14	50.70	-10	1,341	-0.75%
2020/12/23	3	49.53	0	0.00	49.55	3	1,247	0.24%
2020/12/22	18	48.25	0	0.00	47.85	18	1,210	1.49%
2020/12/21	0	0.00	3	48.10	48.50	-3	1,209	-0.25%
2020/12/18	0	0.00	2	48.80	48.65	-2	1,204	-0.17%
2020/12/17	1	49.55	0	0.00	49.15	1	1,196	0.08%
2020/12/16	0	0.00	4	50.04	49.80	-4	1,191	-0.34%
2020/12/15	5	49.68	0	0.00	49.40	5	1,183	0.42%
2020/12/14	2	50.80	2	50.55	50.60	0	1,166	0.00%
2020/12/11	1	50.20	15	49.76	49.80	-14	1,138	-1.23%
2020/12/10	9	50.67	4	50.68	50.20	5	1,103	0.45%
2020/12/09	15.3	50.89	22	49.99	51.60	-6.7	1,035	-0.65%
2020/12/04	0	0.00	1	48.15	48.15	-1	856	-0.12%
2020/12/01	1	48.25	1	48.15	47.90	0	826	0.00%
2020/11/30	0	0.00	0.1	47.90	47.80	-0.1	820	-0.01%
2020/11/27	0.1	48.00	0	0.00	47.80	0.1	809	0.01%
2020/11/26	3	47.52	0	0.00	47.80	3	807	0.37%
2020/11/24	10	49.33	3	48.45	48.35	7	780	0.90%
2020/11/23	2	48.55	1	48.40	48.40	1	734	0.14%
2020/11/20	4	48.06	2.8	48.48	48.55	1.2	684	0.18%
2020/11/16	1	46.20	2	46.28	46.15	-1	604	-0.17%
2020/11/13	0	0.00	31	46.30	46.10	-31	610	-5.08%
2020/11/12	1	46.90	0	0.00	46.50	1	609	0.16%
2020/11/11	0	0.00	2	46.50	47.05	-2	604	-0.33%
2020/11/09	0	0.00	2	46.05	46.25	-2	585	-0.34%
2020/11/06	0	0.00	2	46.00	46.00	-2	581	-0.34%
2020/11/05	2	46.05	0	45.90	45.90	2	583	0.34%
2020/11/04	35	45.99	0.1	46.50	46.05	34.9	585	5.96%
2020/11/03	0	0.00	1	45.95	45.95	-1	586	-0.18%
2020/10/30	0	0.00	2	45.50	44.90	-2	568	-0.35%
2020/10/28	0	0.00	1	46.15	45.20	-1	566	-0.18%
2020/10/27	0.1	45.85	0	0.00	46.00	0.1	567	0.02%
2020/10/22	1	44.30	0	0.00	44.65	1	572	0.17%
2020/10/16	0	0.00	1	44.95	45.20	-1	579	-0.17%
2020/10/14	1	45.50	0	0.00	45.05	1	579	0.17%
2020/09/29	0	0.00	5	43.74	43.70	-5	810	-0.62%
2020/09/28	1	42.85	5	42.95	43.00	-4	851	-0.47%
2020/09/25	1	43.00	0	0.00	42.85	1	884	0.11%
2020/09/24	1	43.80	0	0.00	43.20	1	897	0.11%
2020/09/23	5	44.55	0	0.00	44.50	5	904	0.56%
2020/09/21	2	45.88	0	0.00	45.70	2	949	0.21%
2020/09/11	1	44.75	5	44.70	44.65	-4	1,050	-0.38%
2020/09/09	0	0.00	5	44.90	45.05	-5	1,060	-0.47%
2020/09/03	5	45.30	0	0.00	45.25	5	1,119	0.45%
2020/09/02	1	45.10	0	0.00	45.10	1	1,131	0.09%
2020/08/27	4	46.06	0	0.00	45.80	4	1,275	0.31%
2020/08/21	0	0.00	1	44.80	45.15	-1	1,381	-0.07%
2020/08/20	1	44.05	5	44.45	44.05	-4	1,397	-0.29%
2020/08/19	2	46.35	0	0.00	46.30	2	1,384	0.14%
2020/08/18	0	0.00	3	47.70	47.15	-3	1,391	-0.22%
2020/08/12	3	47.20	0	0.00	47.20	3	1,455	0.21%
2020/08/11	0	0.00	1	48.30	47.50	-1	1,483	-0.07%
2020/08/07	1	48.60	1	48.05	48.05	0	1,568	0.00%
2020/08/05	3	48.30	0	0.00	48.40	3	1,669	0.18%
2020/07/29	1	46.20	0	0.00	46.05	1	1,844	0.05%
2020/07/28	0	0.00	5	46.20	46.20	-5	1,852	-0.27%
2020/07/20	0	0.00	0.1	47.10	47.10	-0.1	1,925	0.00%
2020/07/17	1	47.10	5	47.20	47.10	-4	1,941	-0.21%
2020/07/16	3	48.20	1	48.15	47.75	2	1,954	0.10%
2020/07/15	8	47.79	0	0.00	47.60	8	1,964	0.41%
2020/07/13	1	49.00	1	49.30	48.95	0	1,988	0.00%
2020/07/10	4	49.64	2	50.50	49.00	2	2,047	0.10%
2020/07/09	2	54.20	10	54.50	54.00	-8	1,988	-0.40%
2020/07/08	0	0.00	3	54.50	54.50	-3	1,929	-0.16%
2020/07/07	1	54.50	0	0.00	54.50	1	1,916	0.05%
2020/07/06	3	54.50	0	0.00	54.70	3	1,927	0.16%
2020/07/03	0	0.00	0.3	54.00	54.00	-0.3	2,001	-0.01%
2020/07/02	2	54.00	1	54.00	54.10	1	2,061	0.05%
2020/07/01	0	0.00	1	53.90	53.80	-1	2,075	-0.05%
2020/06/30	6	53.80	0.3	53.70	53.70	5.7	2,074	0.27%
2020/06/24	0	0.00	1	54.00	53.70	-1	2,136	-0.05%
2020/06/23	2	53.25	1	54.00	53.30	1	2,148	0.05%
2020/06/22	0	0.00	11	53.18	53.20	-11	2,147	-0.51%
2020/06/17	21	51.21	0	0.00	51.60	21	2,160	0.97%
2020/06/16	1	51.40	1	51.60	51.40	0	2,195	0.00%
2020/06/15	1	50.80	0	0.00	50.80	1	2,252	0.04%
2020/06/12	0	0.00	1	50.80	51.00	-1	2,275	-0.04%
2020/06/11	6	52.70	5	51.80	51.40	1	2,297	0.04%
2020/06/10	8	52.68	5	52.70	52.70	3	2,313	0.13%
2020/06/09	0	0.00	1	52.90	52.70	-1	2,371	-0.04%
2020/06/08	3	53.30	1	53.40	53.10	2	2,403	0.08%
2020/06/05	2	54.55	3	54.47	54.10	-1	2,400	-0.04%
2020/06/04	1	54.00	4	54.15	54.20	-3	2,401	-0.12%
2020/06/03	5	54.16	6	54.27	53.90	-1	2,412	-0.04%
2020/06/02	4	53.58	3	53.97	54.30	1	2,394	0.04%
2020/06/01	2	53.25	10	53.08	53.20	-8	2,360	-0.34%
2020/05/29	5	52.50	1	52.40	52.40	4	2,346	0.17%
2020/05/28	0	0.00	2	52.30	52.20	-2	2,368	-0.08%
2020/05/27	2	52.80	0	0.00	52.70	2	2,383	0.08%
2020/05/26	0	0.00	5	52.80	52.50	-5	2,411	-0.21%
2020/05/22	2	52.15	0	0.00	52.00	2	2,533	0.08%
2020/05/21	3	52.57	3	52.60	52.70	0	2,567	0.00%
2020/05/20	5	52.60	1	53.30	52.30	4	2,608	0.15%
2020/05/19	1	52.30	0	52.30	52.30	1	2,652	0.04%
2020/05/18	2	52.70	1	52.60	52.20	1	2,692	0.04%
2020/05/15	2	52.90	13	53.12	52.90	-11	2,771	-0.40%
2020/05/14	12	53.14	3	53.43	51.90	9	2,779	0.32%
2020/05/13	7	53.40	2	53.15	53.50	5	2,866	0.17%
2020/05/12	3	52.47	4	52.75	53.20	-1	2,868	-0.03%
2020/05/11	4	51.98	1	52.00	52.00	3	2,880	0.10%
2020/05/08	0	0.00	2	50.70	52.10	-2	2,933	-0.07%
2020/05/07	2	49.65	7	49.74	50.00	-5	2,865	-0.17%
2020/05/06	2	49.55	3	49.65	49.70	-1	2,868	-0.03%
2020/05/05	8	50.54	9	50.39	49.60	-1	2,905	-0.03%
2020/05/04	2	48.85	5	48.68	48.85	-3	2,881	-0.10%
2020/04/30	14	49.30	8	49.51	49.10	6	2,895	0.21%
2020/04/29	1	48.50	0	0.00	48.55	1	2,886	0.03%
2020/04/28	5	48.58	6	48.66	48.40	-1	2,893	-0.03%
2020/04/27	0	0.00	1	48.20	48.40	-1	2,907	-0.03%
2020/04/23	1	47.60	2	48.10	47.60	-1	2,884	-0.03%
2020/04/22	2	47.33	0	0.00	47.60	2	2,886	0.07%
2020/04/21	5	47.29	0	0.00	47.10	5	2,872	0.17%
2020/04/20	0	48.30	1	48.30	48.30	-1	2,871	-0.03%
2020/04/17	1	47.90	13	48.23	47.90	-12	2,870	-0.42%
2020/04/16	3	47.98	1	48.40	48.10	2	2,852	0.07%
2020/04/15	3	48.27	12	48.59	48.00	-9	2,850	-0.32%
2020/04/14	4	46.45	22	46.53	46.50	-18	2,815	-0.64%
2020/04/13	7	45.57	2	45.78	45.65	5	2,849	0.18%
2020/04/10	9	46.17	3	46.32	45.90	6	2,883	0.21%
2020/04/09	7	46.49	5	46.85	45.50	2	3,030	0.07%
2020/04/08	18	45.67	8	46.24	46.40	10	2,999	0.33%
2020/04/07	3	43.80	6	44.24	44.90	-3	2,930	-0.10%
2020/04/06	2	42.55	2	42.45	42.90	0	2,996	0.00%
2020/04/01	3	41.90	4	42.00	42.10	-1	2,991	-0.03%
2020/03/31	14	41.62	1	42.90	41.80	13	3,007	0.43%
2020/03/30	15	40.08	0	0.00	41.80	15	3,026	0.50%
2020/03/27	3	41.45	0	0.00	41.45	3	3,005	0.10%
2020/03/26	2	37.90	1	38.25	37.70	1	3,000	0.03%
2020/03/25	1	37.70	1	37.60	38.00	0	3,053	0.00%
2020/03/24	6	35.66	12	35.48	35.65	-6	3,080	-0.19%
2020/03/23	4	33.94	7	33.75	34.00	-3	3,069	-0.10%
2020/03/20	6	35.53	2	34.68	35.60	4	3,066	0.13%
2020/03/19	11	33.36	0	0.00	32.85	11	3,032	0.36%
2020/03/18	8	36.97	7	37.00	36.50	1	2,986	0.03%
2020/03/17	0	0.00	5	39.00	37.30	-5	2,963	-0.17%
2020/03/16	3	42.13	0	0.00	39.50	3	2,938	0.10%
2020/03/12	1	47.50	5	45.65	44.95	-4	2,938	-0.14%
2020/03/11	2	49.40	0	47.90	47.60	2	2,914	0.07%
2020/03/10	0	0.00	0	49.10	49.00	0	2,892	0.00%
2020/03/09	1	49.50	3	50.30	49.30	-2	2,871	-0.07%
2020/03/05	0	0.00	2	52.80	53.00	-2	2,868	-0.07%
2020/03/04	0	0.00	1	52.80	52.60	-1	2,924	-0.03%
2020/03/03	2	53.45	0	0.00	53.10	2	2,928	0.07%
2020/03/02	8	52.56	8	52.65	53.20	0	2,975	0.00%
2020/02/27	2	53.20	2	54.40	52.40	0	2,950	0.00%
2020/02/26	0	0.00	4	53.90	53.70	-4	2,904	-0.14%
2020/02/25	9	55.12	3	55.60	54.50	6	2,847	0.21%
2020/02/24	3	55.07	1	55.10	55.50	2	2,752	0.07%
2020/02/21	4	54.95	6	54.98	54.70	-2	2,694	-0.07%
2020/02/20	7	54.96	2	54.65	54.60	5	2,637	0.19%
2020/02/19	3.1	54.24	9	54.12	54.50	-5.9	2,578	-0.23%
2020/02/18	16	54.75	14	54.81	53.70	2	2,525	0.08%
2020/02/17	0	0.00	3	54.10	54.20	-3	2,425	-0.12%
2020/02/14	4	54.20	8	54.24	54.30	-4	2,397	-0.17%
2020/02/13	2	52.70	3	53.20	52.60	-1	2,278	-0.04%
2020/02/12	2	52.40	6	52.90	53.00	-4	2,250	-0.18%
2020/02/11	1	51.50	3	51.42	52.20	-2	2,212	-0.09%
2020/02/10	2	48.78	2	49.60	49.10	0	2,121	0.00%
2020/02/06	0	0.00	4	49.95	50.00	-4	2,101	-0.19%
2020/02/05	2	48.38	0	0.00	47.90	2	2,054	0.10%
2020/02/04	1	48.75	5	48.45	48.75	-4	2,041	-0.20%
2020/02/03	3	46.88	1	45.05	47.70	2	2,032	0.10%
2020/01/31	0	0.00	2	47.20	47.70	-2	2,004	-0.10%
2020/01/30	7	47.47	10	47.65	46.75	-3	2,010	-0.15%
2020/01/20	2	51.40	1	51.50	51.10	1	1,977	0.05%
2020/01/17	1	51.50	0	0.00	51.40	1	1,978	0.05%
2020/01/16	1	51.60	0	51.50	51.50	1	2,000	0.05%
2020/01/14	0	0.00	2	51.50	51.60	-2	1,992	-0.10%
2020/01/13	1	50.10	1	50.50	50.40	0	2,001	0.00%
2020/01/09	1	50.40	0	0.00	50.40	1	2,038	0.05%
2020/01/08	2	50.55	1	50.70	50.50	1	2,026	0.05%
2020/01/07	9	51.47	6	51.58	51.30	3	2,021	0.15%
2020/01/06	6	52.77	8	52.96	52.50	-2	1,979	-0.10%
2020/01/03	10	54.36	7	53.96	53.40	3	1,944	0.15%
2020/01/02	2	52.80	1	52.80	52.70	1	1,786	0.06%
2019/12/31	2	53.70	0	0.00	53.10	2	1,778	0.11%
2019/12/30	11	53.45	16	53.58	53.90	-5	1,770	-0.28%
2019/12/27	1	52.20	0	0.00	52.60	1	1,636	0.06%
2019/12/26	1	52.60	6	52.80	51.80	-5	1,631	-0.31%
2019/12/25	2	53.00	4	52.65	52.70	-2	1,671	-0.12%
2019/12/24	0	0.00	5	52.24	52.10	-5	1,639	-0.30%
2019/12/20	5	52.14	5.1	52.14	51.70	-0.1	1,617	-0.01%
2019/12/19	2	51.20	2	51.25	51.20	0	1,545	0.00%
2019/12/17	1	50.80	1	50.39	50.40	0	1,548	0.00%
2019/12/13	2	50.10	0	0.00	50.00	2	1,559	0.13%
2019/12/12	3	51.50	3	50.80	50.70	0	1,570	0.00%
2019/12/11	4	51.33	3	51.10	51.00	1	1,574	0.06%
2019/12/10	1	51.60	3	51.50	51.40	-2	1,594	-0.13%
2019/12/09	7	52.89	5	52.52	52.00	2	1,610	0.12%
2019/12/06	0	0.00	4	51.35	51.90	-4	1,520	-0.26%
2019/12/04	0	0.00	2	51.60	51.20	-2	1,506	-0.13%
2019/12/03	3	52.27	2	51.80	51.40	1	1,499	0.07%
2019/12/02	0	0.00	2	50.90	50.70	-2	1,449	-0.14%
2019/11/29	3	52.20	3	52.10	51.60	0	1,442	0.00%
2019/11/28	2	50.90	1	51.40	51.40	1	1,381	0.07%
2019/11/27	1	51.30	6	51.52	51.40	-5	1,439	-0.35%
2019/11/26	1	49.75	0	0.00	49.60	1	1,378	0.07%
2019/11/15	0	0.00	6	49.55	49.45	-6	1,462	-0.41%
2019/11/13	10	50.25	10	50.31	49.95	0	1,460	0.00%
2019/11/11	2	49.15	0	0.00	49.20	2	1,435	0.14%
2019/11/08	0	0.00	3	49.30	50.20	-3	1,422	-0.21%
2019/11/06	2	48.60	2	49.20	48.70	0	1,393	0.00%
2019/11/05	2	48.45	0	0.00	48.50	2	1,413	0.14%
2019/11/01	0	0.00	7	48.15	48.45	-7	1,460	-0.48%
2019/10/29	1	50.00	0	0.00	49.55	1	1,489	0.07%
2019/10/25	2	51.40	0	0.00	51.30	2	1,498	0.13%
2019/10/24	3	51.80	7	51.83	51.70	-4	1,497	-0.27%
2019/10/22	1	50.90	2	51.20	50.90	-1	1,476	-0.07%
2019/10/21	35	51.88	33	51.94	51.30	2	1,479	0.14%
2019/10/18	3	51.50	0	0.00	51.00	3	1,467	0.20%
2019/10/17	2	50.80	0	0.00	51.00	2	1,421	0.14%
2019/10/16	0	0.00	1	51.40	50.10	-1	1,436	-0.07%
2019/10/15	2	50.85	0	0.00	50.90	2	1,432	0.14%
2019/10/09	1	49.85	1	49.95	50.00	0	1,417	0.00%
2019/10/07	0	0.00	2	50.80	50.80	-2	1,431	-0.14%
2019/10/04	1	50.80	0	0.00	51.00	1	1,431	0.07%
2019/10/02	3	50.30	4	50.09	50.50	-1	1,550	-0.06%
2019/10/01	6	50.59	4	50.29	50.40	2	1,711	0.12%
2019/09/27	3	49.65	0	0.00	49.10	3	1,723	0.17%
2019/09/26	1	49.30	1	49.15	49.45	0	1,733	0.00%
2019/09/25	1	47.85	0	0.00	47.95	1	1,722	0.06%
2019/09/23	11	49.38	103	49.22	49.05	-92	1,743	-5.28%	大賣/
2019/09/20	30	50.12	1	50.50	49.35	29	1,735	1.67%
2019/09/19	40	50.40	3	50.20	50.10	37	1,691	2.19%
2019/09/18	20	50.65	10	51.00	50.60	10	1,701	0.59%
2019/09/17	15	50.63	16	51.18	50.60	-1	1,714	-0.06%
2019/09/16	10	49.70	5	49.69	49.75	5	1,720	0.29%
2019/09/12	15	50.33	24	50.06	49.95	-9	1,737	-0.52%
2019/09/11	4	48.90	1	49.20	49.40	3	1,713	0.18%
2019/09/09	0	0.00	4	48.70	48.55	-4	1,691	-0.24%
2019/09/06	0	0.00	7	48.34	48.30	-7	1,685	-0.42%
2019/09/05	0	0.00	1	48.50	48.20	-1	1,676	-0.06%
2019/09/02	5	48.48	3	48.00	48.35	2	1,662	0.12%
2019/08/30	22	49.00	19	49.04	47.50	3	1,648	0.18%
2019/08/29	0	0.00	27	46.84	46.85	-27	1,568	-1.72%
2019/08/28	17	47.44	0	0.00	47.40	17	1,555	1.09%
2019/08/27	2	45.85	1	45.95	46.50	1	1,528	0.07%
2019/08/26	2	43.70	1	44.90	44.90	1	1,502	0.07%
2019/08/22	2	44.10	0	0.00	43.70	2	1,482	0.13%
2019/08/20	1	44.20	2	44.50	44.35	-1	1,477	-0.07%
2019/08/16	0	0.00	1.1	43.57	43.80	-1.1	1,479	-0.07%
2019/08/14	10	44.45	2	44.90	44.20	8	1,478	0.54%
2019/08/13	2	44.50	0	0.00	44.35	2	1,469	0.14%
2019/08/08	0	0.00	1	43.40	43.75	-1	1,459	-0.07%
2019/08/07	8	43.91	9	44.12	43.05	-1	1,459	-0.07%
2019/08/06	8	44.03	7	44.41	44.85	1	1,454	0.07%
2019/08/05	2	45.25	2	45.10	45.00	0	1,455	0.00%
2019/08/02	8	47.78	1	47.65	47.05	7	1,448	0.48%
2019/08/01	5	48.90	5	49.05	48.85	0	1,449	0.00%
2019/07/31	0	0.00	1	49.60	49.70	-1	1,440	-0.07%
2019/07/30	2	50.20	0	0.00	50.10	2	1,432	0.14%
2019/07/29	11	49.72	0	0.00	49.65	11	1,422	0.77%
2019/07/25	0	0.00	1	50.10	50.10	-1	1,414	-0.07%
2019/07/24	2	50.60	0	0.00	50.10	2	1,415	0.14%
2019/07/22	1	50.10	2	50.03	49.60	-1	1,445	-0.07%
2019/07/18	3	50.23	1	50.00	50.00	2	1,438	0.14%
2019/07/17	0	0.00	1	51.00	50.90	-1	1,430	-0.07%
2019/07/16	1	51.40	1	51.50	51.40	0	1,434	0.00%
2019/07/15	1	51.00	0	50.80	50.80	1	1,438	0.07%
2019/07/12	3	51.80	0	0.00	51.70	3	1,466	0.20%
2019/07/09	0	0.00	1	52.50	52.20	-1	1,521	-0.07%
2019/07/08	3	54.00	1	54.00	53.80	2	1,504	0.13%
2019/07/05	8	59.91	11	60.12	60.30	-3	1,450	-0.21%
2019/07/04	12	59.53	2	59.65	59.60	10	1,338	0.75%
2019/07/03	3	58.67	1	58.70	58.70	2	1,374	0.15%
2019/07/01	0	0.00	1	58.30	58.40	-1	1,420	-0.07%
2019/06/28	0	0.00	1	57.70	57.40	-1	1,415	-0.07%
2019/06/27	1	57.50	1	57.50	57.40	0	1,449	0.00%
2019/06/26	0	0.00	1	57.10	57.00	-1	1,474	-0.07%
2019/06/25	2	57.45	0	0.00	56.80	2	1,503	0.13%
2019/06/24	2	57.40	1	57.40	57.60	1	1,561	0.06%
2019/06/21	8	56.60	0	0.00	56.70	8	1,645	0.49%
2019/06/20	1	55.90	1	55.70	55.90	0	1,630	0.00%
2019/06/19	1	55.00	1	54.80	55.10	0	1,651	0.00%
2019/06/18	1	54.20	0	0.00	54.40	1	1,679	0.06%
2019/06/17	1.1	54.25	4	54.30	54.80	-2.9	1,697	-0.17%
2019/06/14	0	0.00	2	53.70	53.70	-2	1,698	-0.12%
2019/06/06	1	52.40	1	52.40	52.40	0	1,762	0.00%
2019/06/05	2	53.50	2	53.10	53.10	0	1,766	0.00%
2019/06/03	0	0.00	0.1	53.50	53.10	-0.1	1,801	0.00%
2019/05/31	2	53.45	2	53.45	53.50	0	1,812	0.00%
2019/05/23	1	51.80	6	51.83	52.00	-5	2,046	-0.24%
2019/05/22	2	52.50	2	52.80	52.50	0	2,104	0.00%
2019/05/21	7	52.31	2	52.30	52.40	5	2,164	0.23%
2019/05/17	0	0.00	2	52.70	52.10	-2	2,214	-0.09%
2019/05/15	1	53.70	5	53.60	53.60	-4	2,291	-0.17%
2019/05/14	6	52.20	1	51.10	52.50	5	2,452	0.20%
2019/05/13	3	53.03	4	53.38	52.80	-1	2,486	-0.04%
2019/05/10	1	54.80	0	0.00	55.00	1	2,471	0.04%
2019/05/09	0	0.00	1	55.80	55.70	-1	2,456	-0.04%
2019/05/06	5	57.26	10	57.40	57.10	-5	2,463	-0.20%
2019/05/02	0	0.00	1	57.90	58.00	-1	2,449	-0.04%
2019/04/30	1	57.60	6	57.75	58.10	-5	2,447	-0.20%
2019/04/29	1	57.80	18	57.92	57.60	-17	2,456	-0.69%
2019/04/26	1	58.30	0	0.00	58.30	1	2,433	0.04%
2019/04/25	5	58.70	0	0.00	58.60	5	2,436	0.21%
2019/04/24	5	59.20	0	0.00	58.80	5	2,440	0.20%
2019/04/23	0	0.00	5	59.00	58.90	-5	2,455	-0.20%
2019/04/22	0	0.00	1	59.80	59.40	-1	2,452	-0.04%
2019/04/19	0	0.00	2	59.50	59.40	-2	2,472	-0.08%
2019/04/18	3	60.23	11	59.82	59.60	-8	2,500	-0.32%
2019/04/17	6	60.23	18	60.43	60.60	-12	2,526	-0.47%
2019/04/16	11	59.58	1	59.50	59.70	10	2,457	0.41%
2019/04/15	8	59.27	0	0.00	59.20	8	2,462	0.32%
2019/04/12	6	58.47	6	58.45	59.00	0	2,484	0.00%
2019/04/11	2	58.90	3	59.50	58.70	-1	2,480	-0.04%
2019/04/10	4	59.40	8	59.49	59.30	-4	2,428	-0.16%
2019/04/09	9	60.73	7	60.99	60.60	2	2,371	0.08%
2019/04/08	5	59.44	2	59.55	59.10	3	2,269	0.13%
2019/04/03	7	59.09	10	58.88	59.00	-3	2,251	-0.13%
2019/04/02	0	0.00	3	58.20	58.40	-3	2,207	-0.14%
2019/04/01	1	58.10	4	58.58	58.10	-3	2,198	-0.14%
2019/03/29	6	58.67	7	58.74	58.60	-1	2,161	-0.05%
2019/03/28	8	58.21	8	58.29	58.30	0	2,168	0.00%
2019/03/27	15	58.63	10	58.71	58.80	5	2,160	0.23%
2019/03/26	11.3	58.04	9.1	58.14	58.30	2.2	2,101	0.11%
2019/03/25	12.3	55.84	0	0.00	55.90	12.3	2,016	0.61%
2019/03/22	3	57.47	10	57.60	56.80	-7	2,021	-0.35%
2019/03/21	8	56.65	3	56.90	57.10	5	2,008	0.25%
2019/03/20	0	0.00	5	56.16	56.30	-5	2,032	-0.25%
2019/03/19	0.3	55.40	0	0.00	55.40	0.3	2,080	0.02%
2019/03/18	5	55.82	1	55.90	55.80	4	2,107	0.19%
2019/03/15	1	55.80	3	55.73	55.50	-2	2,164	-0.09%
2019/03/14	2	54.85	1	55.00	55.00	1	2,192	0.05%
2019/03/13	2	55.20	0	0.00	55.40	2	2,337	0.09%
2019/03/12	4.1	55.15	0	0.00	55.00	4.1	2,403	0.17%
2019/03/11	0	0.00	1	54.70	55.30	-1	2,562	-0.04%
2019/03/08	3	54.27	13	54.32	54.40	-10	2,785	-0.36%
2019/03/07	8	55.33	4	55.18	54.80	4	2,860	0.14%
2019/03/06	3	55.87	5	56.12	55.70	-2	2,931	-0.07%
2019/03/05	4	55.70	1	55.90	55.70	3	3,057	0.10%
2019/03/04	8	55.33	2	55.60	55.90	6	3,084	0.19%
2019/02/27	17	55.23	11	55.07	55.10	6	3,098	0.19%
2019/02/26	4	57.50	0.1	57.00	56.90	3.9	3,068	0.13%
2019/02/25	2	57.50	1	57.50	57.40	1	3,095	0.03%
2019/02/22	6	58.67	1	57.80	57.50	5	3,106	0.16%
2019/02/21	6	57.63	23	57.27	57.80	-17	3,052	-0.56%
2019/02/20	1	56.60	5	56.82	56.50	-4	3,038	-0.13%
2019/02/19	0	0.00	3	56.17	56.00	-3	3,141	-0.10%
2019/02/18	0	0.00	2	55.80	55.60	-2	3,151	-0.06%
2019/02/15	4	54.85	3	54.97	54.80	1	3,167	0.03%
2019/02/14	5	56.20	31	56.82	55.90	-26	3,192	-0.81%
2019/02/13	72	56.77	35	56.34	56.80	37	3,200	1.16%
2019/02/12	8	54.75	10	54.83	54.60	-2	3,108	-0.06%
2019/02/11	0	0.00	0.1	53.20	53.40	-0.1	3,138	0.00%
2019/01/30	1	52.70	0	0.00	52.70	1	3,250	0.03%
2019/01/29	0	0.00	2	53.00	53.00	-2	3,320	-0.06%
2019/01/28	2	53.30	1	53.10	52.80	1	3,383	0.03%
2019/01/25	0	0.00	1	53.00	53.00	-1	3,662	-0.03%
2019/01/24	1	52.10	1	52.20	52.10	0	3,831	0.00%
2019/01/23	0	0.00	1	52.10	52.10	-1	3,958	-0.03%
2019/01/21	1	53.30	0	0.00	52.70	1	4,099	0.02%
2019/01/18	0	0.00	1	52.80	52.70	-1	4,159	-0.02%
2019/01/17	8	52.89	0	0.00	52.30	8	4,253	0.19%
2019/01/16	5.1	52.40	0	0.00	52.50	5.1	4,318	0.12%
2019/01/15	1	52.10	2	52.30	52.00	-1	4,364	-0.02%
2019/01/14	1	51.30	0	0.00	51.30	1	4,389	0.02%
2019/01/11	2	52.10	1	51.80	51.80	1	4,471	0.02%
2019/01/10	2	52.60	14	52.58	52.30	-12	4,477	-0.27%
2019/01/09	34	54.05	38	54.81	53.60	-4	4,494	-0.09%
2019/01/08	0	0.00	2	52.50	52.30	-2	4,500	-0.04%
2019/01/07	0	0.00	3	52.43	52.30	-3	4,606	-0.07%
2019/01/04	5	49.90	5	51.10	50.50	0	4,730	0.00%
2019/01/03	0	0.00	2	51.70	51.30	-2	4,826	-0.04%
2018/12/28	1	52.90	0	0.00	52.90	1	5,035	0.02%
2018/12/27	4	53.35	4	54.18	53.00	0	5,177	0.00%
2018/12/26	7	52.70	8	54.00	52.70	-1	5,210	-0.02%
2018/12/25	2	53.25	4	53.43	53.10	-2	5,230	-0.04%
2018/12/24	6	53.90	3	53.87	54.40	3	5,259	0.06%
2018/12/22	0	0.00	0.7	53.60	53.20	-0.7	5,287	-0.01%
2018/12/21	8	53.79	9	52.99	53.90	-1	5,372	-0.02%
2018/12/20	4	53.78	1	54.40	53.40	3	5,411	0.06%
2018/12/19	0	0.00	3	55.47	55.00	-3	5,432	-0.06%
2018/12/18	1	54.90	5	54.94	54.90	-4	5,461	-0.07%
2018/12/17	5	55.50	5	55.40	55.40	0	5,496	0.00%
2018/12/14	1	55.30	0	0.00	55.40	1	5,569	0.02%
2018/12/13	10	56.16	2	56.80	55.90	8	5,612	0.14%
2018/12/12	6	57.00	2.2	56.43	56.70	3.8	5,638	0.07%
2018/12/11	1	56.00	5.2	55.39	55.00	-4.2	5,616	-0.07%
2018/12/10	10	55.56	9	55.22	55.60	1	5,704	0.02%
2018/12/07	10	57.15	9	56.80	57.00	1	5,715	0.02%
2018/12/06	22	57.02	15	55.81	55.90	7	5,769	0.12%
2018/12/05	5	58.58	1	58.90	59.10	4	5,686	0.07%
2018/12/04	12	60.29	11	60.87	60.10	1	5,716	0.02%
2018/12/03	25	60.86	23	60.82	61.40	2	5,670	0.04%
2018/11/30	1	55.00	10	55.40	55.90	-9	5,484	-0.16%
2018/11/29	13	54.93	12	55.27	54.10	1	5,439	0.02%
2018/11/28	7	54.96	24	54.90	54.60	-17	5,432	-0.31%
2018/11/27	0	0.00	5	52.90	53.30	-5	5,418	-0.09%
2018/11/26	4	52.43	32	52.39	52.20	-28	5,449	-0.51%
2018/11/23	31	51.80	2	52.25	51.60	29	5,541	0.52%
2018/11/22	13	52.88	15	52.25	52.00	-2	5,623	-0.04%
2018/11/21	3	52.70	3	52.47	53.00	0	5,673	0.00%
2018/11/20	12	52.63	14	52.55	52.40	-2	5,798	-0.03%
2018/11/19	2	53.00	10	52.94	53.10	-8	5,830	-0.14%
2018/11/16	41	53.54	19	53.23	52.30	22	5,851	0.38%
2018/11/15	5	52.02	8	52.04	52.10	-3	5,729	-0.05%
2018/11/14	5	52.06	6	52.18	51.50	-1	5,744	-0.02%
2018/11/13	15	51.70	4	50.98	52.00	11	5,773	0.19%
2018/11/12	4	51.48	11	51.47	51.80	-7	5,901	-0.12%
2018/11/09	8	51.44	11	51.36	52.50	-3	6,046	-0.05%
2018/11/08	5	51.90	5	51.78	50.50	0	6,077	0.00%
2018/11/07	15	51.02	18	51.10	51.20	-3	6,133	-0.05%
2018/11/06	4	48.85	1	49.70	48.80	3	6,293	0.05%
2018/11/05	4	51.10	4	50.68	50.90	0	6,329	0.00%
2018/11/02	17	52.55	18	52.55	50.70	-1	6,343	-0.02%
2018/11/01	20	50.53	51	50.12	50.60	-31	6,151	-0.50%
2018/10/31	16	48.30	20	48.09	47.95	-4	6,046	-0.07%
2018/10/30	6	46.27	3	46.53	45.55	3	6,003	0.05%
2018/10/29	4	47.54	5	47.99	47.70	-1	6,061	-0.02%
2018/10/26	34	47.40	3	46.90	46.95	31	6,170	0.50%
2018/10/25	9	46.98	7	47.23	46.35	2	6,150	0.03%
2018/10/24	5	50.38	3	50.73	50.00	2	6,195	0.03%
2018/10/23	15	51.17	7	52.30	50.60	8	6,234	0.13%
2018/10/22	5	51.94	5	52.38	52.90	0	6,218	0.00%
2018/10/19	9	50.38	4	50.78	51.50	5	6,228	0.08%
2018/10/18	5	53.38	4	53.55	53.00	1	6,193	0.02%
2018/10/17	8	54.15	14	54.14	53.30	-6	6,244	-0.10%
2018/10/16	13	53.99	11	54.01	53.50	2	6,289	0.03%
2018/10/15	15	53.63	9	54.24	53.10	6	6,343	0.09%
2018/10/12	10	52.82	11	52.66	53.40	-1	6,315	-0.02%
2018/10/11	6	51.10	15	51.22	50.40	-9	6,322	-0.14%
2018/10/09	32	55.32	26	55.37	56.00	6	6,321	0.09%
2018/10/08	11	54.01	21	53.59	54.60	-10	6,297	-0.16%
2018/10/05	11	53.95	10	55.52	53.40	1	6,270	0.02%
2018/10/04	3	59.20	2	60.55	58.40	1	6,226	0.02%
2018/10/03	2	60.45	0	0.00	59.90	2	6,376	0.03%
2018/10/02	3	61.90	0	0.00	61.10	3	6,552	0.05%
2018/10/01	1	60.80	2	61.00	61.20	-1	6,768	-0.01%
2018/09/28	28	60.61	16	60.59	60.50	12	7,048	0.17%
2018/09/27	4	60.75	18	61.28	60.00	-14	7,545	-0.19%
2018/09/26	7	63.16	7	63.44	62.10	0	7,766	0.00%
2018/09/25	11	63.53	14	63.68	63.60	-3	8,248	-0.04%
2018/09/21	19	63.03	13	63.24	63.80	6	8,413	0.07%
2018/09/20	25	62.58	25	62.58	61.90	0	8,557	0.00%
2018/09/19	8	64.35	7	65.21	63.10	1	8,571	0.01%
2018/09/18	30	65.42	18	65.69	64.60	12	8,656	0.14%
2018/09/17	3	67.70	4	67.65	67.10	-1	8,659	-0.01%
2018/09/14	36	66.94	30	66.65	67.30	6	8,694	0.07%
2018/09/13	12	66.66	6	66.38	65.00	6	8,758	0.07%
2018/09/12	32	65.99	28	66.38	66.00	4	8,844	0.05%
2018/09/11	8	68.68	6	69.15	68.20	2	8,965	0.02%
2018/09/10	43	68.30	45	68.62	68.10	-2	9,031	-0.02%
2018/09/07	20	69.70	20	69.07	68.00	0	9,167	0.00%
2018/09/06	7	72.14	9	72.08	71.70	-2	9,248	-0.02%
2018/09/05	22	72.67	22.1	72.68	71.70	-0.1	9,268	0.00%
2018/09/04	60	72.01	54.1	72.31	72.50	5.9	9,285	0.06%
2018/09/03	28	71.75	16	72.11	71.20	12	9,265	0.13%
2018/08/31	17	74.36	16	74.83	75.40	1	9,226	0.01%
2018/08/30	28	74.44	36	74.51	74.90	-8	9,226	-0.09%
2018/08/29	19	73.19	20	73.32	73.30	-1	9,223	-0.01%
2018/08/28	12	71.98	9	72.17	72.60	3	9,173	0.03%
2018/08/27	47	71.72	35	72.07	72.30	12	9,107	0.13%
2018/08/24	10	68.03	7	68.24	67.40	3	8,980	0.03%
2018/08/23	10	69.28	4.1	69.34	67.90	5.9	9,020	0.07%
2018/08/22	1	70.30	7	70.76	70.10	-6	9,158	-0.07%
2018/08/21	10.2	71.05	8	70.91	70.60	2.2	9,336	0.02%
2018/08/20	29.1	70.35	35	70.42	71.40	-5.9	9,777	-0.06%
2018/08/17	9.3	71.95	18	72.06	69.70	-8.8	10,266	-0.09%
2018/08/16	88	71.41	71	71.16	72.60	17	10,553	0.16%
2018/08/15	6.1	67.08	5	68.10	69.10	1.1	10,890	0.01%
2018/08/14	42	66.90	55	66.93	68.70	-13	11,362	-0.11%
2018/08/13	9	65.48	28	64.99	65.00	-19	11,680	-0.16%
2018/08/10	27.3	70.22	30	69.87	69.60	-2.7	11,934	-0.02%
2018/08/09	11	70.13	3	70.57	70.30	8	12,220	0.07%
2018/08/08	5	71.94	6.2	72.35	70.50	-1.2	12,542	-0.01%
2018/08/07	24	71.47	5.1	72.04	72.90	18.9	13,355	0.14%
2018/08/06	15	72.16	4	71.45	70.50	11	13,853	0.08%
2018/08/03	15	71.99	9.1	71.57	72.50	6	14,284	0.04%
2018/08/02	11	72.52	6	70.93	70.50	5	14,559	0.03%
2018/08/01	12	76.59	12	76.28	75.90	0	14,978	0.00%
2018/07/31	24	75.74	28	75.55	76.30	-4	15,445	-0.03%
2018/07/30	3.2	84.36	1	87.40	82.10	2.2	15,655	0.01%
2018/07/27	1	89.50	1	89.20	88.90	0	15,683	0.00%
2018/07/26	13	88.95	2	87.90	87.90	11	15,758	0.07%
2018/07/25	3	87.10	3	88.10	88.50	0	15,844	0.00%
2018/07/24	15	86.47	11	86.18	87.00	4	15,939	0.03%
2018/07/23	10	83.44	9	83.89	85.00	1	16,132	0.01%
2018/07/20	59.1	84.04	19	83.89	82.60	40.1	16,223	0.25%
2018/07/19	14	86.21	12	87.28	87.30	2	16,316	0.01%
2018/07/18	8	86.13	17	85.54	86.20	-9	16,565	-0.05%
2018/07/17	7.2	89.44	7	89.44	88.90	0.2	16,767	0.00%
2018/07/16	6	93.55	1	90.90	91.90	5	16,829	0.03%
2018/07/13	1	94.20	6	94.30	92.20	-5	17,138	-0.03%
2018/07/12	7	92.49	30	93.71	93.90	-23	17,219	-0.13%
2018/07/11	14	91.94	25	92.17	91.00	-11	17,423	-0.06%
2018/07/10	19	96.76	31	96.55	95.80	-12	17,435	-0.07%
2018/07/09	44	96.71	45	95.50	95.10	-1	17,331	-0.01%
2018/07/06	51	96.84	29	94.98	94.80	22	17,181	0.13%
2018/07/05	44	100.54	44	100.95	95.20	0	17,014	0.00%
2018/07/04	47	98.26	50	97.78	98.30	-3	16,627	-0.02%
2018/07/03	74	97.36	36	96.93	96.40	38	16,429	0.23%
2018/07/02	19	93.24	19	93.39	93.10	0	15,966	0.00%
2018/06/29	22	92.34	19	91.96	91.80	3	15,835	0.02%
2018/06/28	3	89.43	19.3	88.99	90.10	-16.3	15,658	-0.10%
2018/06/27	23	90.40	41	90.23	87.80	-18	15,684	-0.11%
2018/06/26	2	86.10	3	85.87	89.00	-1	15,575	-0.01%
2018/06/25	2	86.65	2	86.85	85.60	0	15,552	0.00%
2018/06/22	14	90.01	12	89.25	88.10	2	15,578	0.01%
2018/06/21	7	88.11	10	89.02	89.20	-3	15,483	-0.02%
2018/06/20	5	84.44	9	85.48	85.20	-4	15,489	-0.03%
2018/06/19	4	89.98	11	88.63	88.10	-7	15,566	-0.04%
2018/06/15	13.1	88.87	3	89.17	87.80	10.1	15,548	0.06%
2018/06/14	24	95.84	18	93.61	91.30	6	15,445	0.04%
2018/06/13	2	93.20	3	91.90	93.90	-1	15,302	-0.01%
2018/06/12	2	94.30	2	94.30	94.10	0	15,377	0.00%
2018/06/11	3	95.37	1	95.40	95.90	2	15,414	0.01%
2018/06/08	2	94.30	2	95.10	93.70	0	15,643	0.00%
2018/06/07	0	0.00	12	97.90	97.70	-12	15,673	-0.08%
2018/06/06	12	98.52	2	99.70	98.00	10	15,852	0.06%
2018/06/05	4	91.75	11.1	93.79	94.30	-7.1	15,948	-0.04%
2018/06/04	3	95.57	0	0.00	94.50	3	16,133	0.02%
2018/06/01	1	94.40	2	94.50	94.50	-1	16,607	-0.01%
2018/05/31	22	95.54	10	98.00	94.00	12	17,080	0.07%
2018/05/30	17	98.29	21	98.40	99.70	-4	17,127	-0.02%
2018/05/29	34.2	101.07	32	100.53	99.60	2.2	16,957	0.01%
2018/05/28	50	100.43	90	100.82	102.00	-40	16,643	-0.24%
2018/05/25	47	96.06	47	96.58	96.50	0	16,179	0.00%
2018/05/24	66	92.50	56	91.20	93.50	10	15,659	0.06%
2018/05/23	71	92.82	69	91.81	91.30	2	15,428	0.01%
2018/05/22	34	95.38	34	95.34	95.90	0	14,984	0.00%
2018/05/21	43	85.16	40	85.96	89.60	3	14,423	0.02%
2018/05/18	28	81.83	31	81.57	81.70	-3	13,984	-0.02%
2018/05/17	31	80.16	35	81.28	79.10	-4	13,578	-0.03%
2018/05/16	32	84.43	27	84.40	85.90	5	13,246	0.04%
2018/05/15	79	85.92	67	85.69	85.10	12	12,870	0.09%
2018/05/14	78	80.44	79	80.49	81.80	-1	12,017	-0.01%
2018/05/11	50	78.52	85	78.01	75.80	-35	11,466	-0.31%
2018/05/10	70	80.02	104	80.16	79.10	-34	11,006	-0.31%	大賣/
2018/05/09	135	79.96	117	79.36	78.50	18	10,666	0.17%	大買/大賣/
2018/05/08	134	77.70	162	79.00	77.50	-28	10,115	-0.28%	大買/大賣/
2018/05/07	119	76.25	30	75.69	77.80	89	9,597	0.93%	大買/
2018/05/04	10	71.60	5	71.88	70.80	5	9,243	0.05%
2018/05/03	14	69.76	11	70.15	69.60	3	9,098	0.03%
2018/05/02	26	72.87	12	72.97	71.30	14	8,983	0.16%
2018/04/30	5	73.24	13	72.79	71.80	-8	8,844	-0.09%
2018/04/27	13	72.79	9	73.02	74.00	4	8,709	0.05%
2018/04/26	41	71.21	49.9	70.96	68.60	-8.9	8,446	-0.11%
2018/04/25	34	70.76	35	70.97	70.90	-1	8,256	-0.01%
2018/04/24	64	74.04	51	74.88	72.50	13	8,042	0.16%
2018/04/23	32	79.92	25	79.65	80.00	7	7,727	0.09%
2018/04/20	8	77.36	4.6	76.67	76.50	3.4	7,371	0.05%
2018/04/19	60	77.95	23	78.20	75.60	37	7,196	0.51%
2018/04/18	8	73.19	5	72.26	74.90	3	6,813	0.04%
2018/04/17	23	71.15	20	70.22	68.10	3	6,720	0.04%
2018/04/16	12	67.26	6	67.20	68.70	6	6,432	0.09%
2018/04/13	11	62.53	13	62.18	62.50	-2	6,243	-0.03%
2018/04/12	1	60.30	10	60.20	60.60	-9	6,187	-0.15%
2018/04/11	26	60.08	31	59.79	59.00	-5	6,129	-0.08%
2018/04/10	30	58.18	33	58.36	58.60	-3	6,043	-0.05%
2018/04/09	9	54.94	29	54.11	55.90	-20	6,096	-0.33%
2018/04/03	20	53.22	1	53.90	53.20	19	6,216	0.31%
2018/04/02	8	52.79	12	53.27	53.70	-4	6,184	-0.06%
2018/03/31	5	52.04	9	52.00	52.40	-4	6,107	-0.07%
2018/03/30	39	53.59	22	53.28	51.90	17	6,092	0.28%
2018/03/29	6	51.62	4	51.80	52.50	2	5,972	0.03%
2018/03/28	1	51.90	1	51.70	51.00	0	5,955	0.00%
2018/03/27	2	53.10	116	53.00	52.40	-114	5,911	-1.93%	大賣/鉅額交易
2018/03/26	0	0.00	3	53.10	52.40	-3	5,826	-0.05%
2018/03/23	1	53.40	22	52.37	51.80	-21	5,762	-0.36%
2018/03/22	76	53.19	54	52.93	52.90	22	5,644	0.39%
2018/03/21	7	49.51	36	49.55	50.50	-29	5,387	-0.54%
2018/03/20	16	49.39	5	49.39	48.70	11	5,265	0.21%
2018/03/19	10	49.11	1	48.45	48.90	9	5,138	0.18%
2018/03/16	8	49.26	5	49.54	48.80	3	5,075	0.06%
2018/03/15	29	48.10	25	48.36	48.45	4	4,939	0.08%
2018/03/14	125	49.56	98	49.53	48.60	27	4,850	0.56%	大買/
2018/03/13	45	47.47	24	47.51	48.20	21	4,569	0.46%
2018/03/12	108	48.30	75	48.34	47.40	33	4,467	0.74%	大買/
2018/03/09	10	46.51	74	46.61	47.85	-64	4,241	-1.51%
2018/03/08	103	46.47	17	46.11	45.90	86	4,074	2.11%	大買/
2018/03/07	58	46.17	63	46.50	45.50	-5	3,858	-0.13%
2018/03/06	28	43.67	46	43.24	43.70	-18	3,374	-0.53%
2018/03/05	24	40.68	15	40.89	40.75	9	2,885	0.31%
2018/03/02	0	39.00	0	0.00	39.15	0	2,780	0.00%
2018/03/01	0	0.00	4	38.68	38.45	-4	2,822	-0.14%
2018/02/27	6	38.53	5	38.76	38.10	1	2,891	0.03%
2018/02/26	7	38.59	3	38.80	38.75	4	2,890	0.14%
2018/02/23	14	40.60	8	41.17	39.25	6	2,857	0.21%
2018/02/22	1	39.80	2	39.83	40.10	-1	2,660	-0.04%
2018/02/21	1	38.25	1	38.55	38.10	0	2,576	0.00%
2018/02/12	1	37.75	0	0.00	37.60	1	2,584	0.04%
2018/02/09	1	37.35	3	37.38	38.05	-2	2,646	-0.08%
2018/02/08	20	39.31	17	38.25	37.70	3	2,741	0.11%
2018/02/07	0	0.00	1	38.40	37.65	-1	2,672	-0.04%
2018/02/06	3	36.00	3	36.70	37.05	0	2,659	0.00%
2018/02/02	5	38.95	11	39.16	39.20	-6	2,606	-0.23%
2018/02/01	2	38.53	3	38.53	38.50	-1	2,552	-0.04%
2018/01/31	6	36.32	15	37.23	37.90	-9	2,481	-0.36%
2018/01/30	5	36.64	0	0.00	36.25	5	2,435	0.21%
2018/01/26	5	36.45	0	0.00	36.65	5	2,422	0.21%
2018/01/22	1	37.70	0	0.00	37.75	1	2,388	0.04%
2018/01/19	0	0.00	4	36.90	37.15	-4	2,368	-0.17%
2018/01/18	0	0.00	0	37.00	37.00	0	2,355	0.00%
2018/01/17	4	37.40	0	0.00	37.00	4	2,341	0.17%
2018/01/16	2	37.35	0	0.00	37.25	2	2,320	0.09%
2018/01/11	3	38.17	3	38.32	37.40	0	2,274	0.00%
2018/01/10	0	0.00	9	36.61	36.60	-9	2,179	-0.41%
2018/01/08	0	0.00	1	38.30	37.50	-1	2,120	-0.05%
2018/01/05	8	39.53	9	39.71	39.25	-1	2,060	-0.05%
2018/01/04	24	39.64	23	39.71	39.75	1	2,004	0.05%
2018/01/03	29	39.80	28	39.68	39.00	1	1,931	0.05%
2018/01/02	34	37.89	24	37.92	39.05	10	1,675	0.60%