中光電 (5371)-新光-高雄券商分點個股進出

台股 » 個股 » 中光電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中光電

(5371)

可現股當沖

股價
92.6
漲跌
▼0.3
漲幅
-0.32%
成交量
5,341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－新光-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/13	6.5	93.14	4	93.15	92.60	2.5	14,233	0.02%
2024/06/12	13.1	92.34	12.1	92.82	92.90	1.1	14,173	0.01%
2024/06/11	13.5	94.79	5.6	93.83	93.90	7.9	14,073	0.06%
2024/06/07	3	96.20	3	96.90	96.20	0	13,984	0.00%
2024/06/06	9.4	98.84	9	99.08	96.90	0.4	13,880	0.00%
2024/06/05	20	99.58	15	99.69	98.30	5	13,714	0.04%
2024/06/04	22.1	104.59	12.2	104.69	102.50	9.9	13,493	0.07%
2024/06/03	45.1	113.51	37.1	112.82	111.00	8	13,177	0.06%
2024/05/31	23.1	112.39	22	112.27	111.00	1.1	12,723	0.01%
2024/05/30	18.2	110.83	21.3	110.40	109.50	-3.1	12,481	-0.02%
2024/05/29	56.3	116.15	197.4	115.25	112.00	-141	12,218	-1.15%	大賣/鉅額交易
2024/05/28	45.4	122.65	57.5	120.27	121.00	-12.1	11,698	-0.10%
2024/05/27	61.2	118.83	131.1	119.09	124.50	-69.9	11,186	-0.62%	大賣/
2024/05/24	22.2	113.55	24	114.71	113.50	-1.9	10,684	-0.02%
2024/05/23	99.1	117.25	64	116.79	114.00	35.1	10,456	0.34%
2024/05/22	46.2	108.01	60	108.80	113.50	-13.8	9,789	-0.14%
2024/05/21	30	102.52	28.1	103.71	103.50	1.9	9,185	0.02%
2024/05/20	11.3	100.73	23.2	100.58	99.30	-11.9	8,769	-0.14%
2024/05/17	49	102.52	31	103.11	103.00	18	8,570	0.21%
2024/05/16	14	102.39	62	102.55	102.50	-48	8,420	-0.57%
2024/05/15	38.4	104.14	75	103.19	101.00	-36.6	8,279	-0.44%
2024/05/14	24.2	100.48	25	100.18	101.00	-0.8	7,972	-0.01%
2024/05/13	2	96.65	1.4	97.15	97.00	0.6	7,690	0.01%
2024/05/10	14.1	97.57	17.1	96.79	96.80	-3.1	7,616	-0.04%
2024/05/09	16.2	97.06	8	96.99	95.90	8.2	7,520	0.11%
2024/05/08	3	95.63	1	97.00	96.60	2	7,407	0.03%
2024/05/07	6.1	93.31	5.2	93.21	96.10	0.8	7,303	0.01%
2024/05/06	15	94.79	15.1	95.19	94.50	0	7,134	0.00%
2024/05/03	12.3	95.60	15	94.97	93.90	-2.7	7,048	-0.04%
2024/05/02	23.4	95.33	21.3	95.13	94.20	2.1	6,895	0.03%
2024/04/30	13.1	100.16	19.1	101.78	103.00	-6	6,556	-0.09%
2024/04/29	16	97.14	17	97.11	98.00	-1	6,115	-0.02%
2024/04/26	22.7	94.06	26	97.46	95.50	-3.3	5,957	-0.06%
2024/04/25	2.3	92.78	8	94.11	92.10	-5.7	5,774	-0.10%
2024/04/24	48.3	93.98	44	93.95	94.70	4.3	5,674	0.08%
2024/04/23	31	90.51	31.4	90.72	90.50	-0.3	5,491	-0.01%
2024/04/22	36	92.63	28.4	90.07	87.30	7.6	5,377	0.14%
2024/04/19	18.2	96.42	12	95.52	95.70	6.2	5,192	0.12%
2024/04/18	27.2	98.84	27	99.48	100.50	0.2	4,915	0.00%
2024/04/17	46	99.43	39.3	99.31	98.00	6.7	4,737	0.14%
2024/04/16	117.3	105.68	103.4	105.18	96.80	13.9	4,392	0.32%	大買/大賣/
2024/04/15	51.3	105.07	53	106.17	107.50	-1.7	3,770	-0.05%
2024/04/12	21.1	98.67	23.1	99.31	98.10	-2.1	3,413	-0.06%
2024/04/11	20	102.35	20	101.42	98.20	0	3,313	0.00%
2024/04/10	75.1	100.32	18.7	98.62	99.70	56.4	3,074	1.84%
2024/04/09	16	92.70	19	93.09	92.60	-3	2,603	-0.12%
2024/04/08	12	93.94	12	92.97	93.50	0	2,450	0.00%
2024/04/03	113	91.98	20	89.63	92.30	93	2,261	4.11%	大買/
2024/04/02	83.8	86.86	31.3	87.36	87.80	52.4	2,029	2.58%
2024/04/01	27.2	85.52	32.2	85.72	86.70	-5	1,818	-0.28%
2024/03/29	137.1	79.99	43.3	80.94	80.40	93.8	1,573	5.96%	大買/
2024/03/28	3.2	77.55	12.4	77.58	78.20	-9.2	1,401	-0.66%
2024/03/27	16	77.30	15	77.63	76.40	1	1,310	0.08%
2024/03/26	14	75.39	17	75.77	74.90	-3	1,231	-0.24%
2024/03/25	6	74.50	2.3	74.42	74.40	3.7	1,167	0.32%
2024/03/22	4.3	73.36	2.2	73.96	73.80	2.1	1,201	0.18%
2024/03/21	0	73.90	2	73.80	73.80	-2	1,218	-0.16%
2024/03/20	8	74.70	13	74.34	73.70	-5	1,205	-0.41%
2024/03/19	37	72.58	26	73.10	72.90	11	1,161	0.95%
2024/03/18	1	72.40	0.4	72.20	72.50	0.6	1,122	0.05%
2024/03/15	0	0.00	1	71.70	71.10	-1	1,112	-0.09%
2024/03/14	0.1	70.60	1	70.70	70.50	-0.9	1,093	-0.08%
2024/03/13	0	0.00	0	71.00	71.50	0	1,096	0.00%
2024/03/12	0	0.00	0.4	71.30	71.00	-0.4	1,096	-0.04%
2024/03/11	0	0.00	1	70.70	69.90	-1	1,106	-0.09%
2024/03/08	0	70.00	0	0.00	69.60	0	1,108	0.00%
2024/03/07	1.1	70.19	0	0.00	69.80	1.1	1,098	0.10%
2024/03/06	0	0.00	0.2	71.80	71.60	-0.2	1,083	-0.01%
2024/03/05	10	71.06	14	71.51	71.00	-4	1,116	-0.36%
2024/03/04	7	71.49	3	71.50	72.50	4	1,105	0.36%
2024/03/01	0.1	71.40	0	0.00	70.90	0.1	1,095	0.01%
2024/02/29	0	71.50	0	0.00	71.00	0	1,094	0.00%
2024/02/26	0	72.20	0	0.00	71.80	0	1,094	0.00%
2024/02/21	0	72.60	0	0.00	72.30	0	1,133	0.00%
2024/02/20	0	0.00	0	72.60	72.20	0	1,141	0.00%
2024/02/19	0	73.15	4	73.33	73.00	-4	1,149	-0.35%
2024/02/16	0	72.80	0	0.00	73.30	0	1,151	0.00%
2024/02/15	0	72.10	0	0.00	71.90	0	1,149	0.00%
2024/02/05	0	0.00	0.2	72.40	72.30	-0.2	1,159	-0.02%
2024/01/31	0.2	71.20	0	0.00	71.00	0.2	1,167	0.01%
2024/01/26	1	72.50	0	0.00	72.50	1	1,214	0.08%
2024/01/23	1	71.70	0	0.00	71.60	1	1,275	0.08%
2024/01/19	0	0.00	1	72.40	72.00	-1	1,292	-0.08%
2024/01/18	0.1	71.50	0	0.00	72.40	0.1	1,308	0.01%
2024/01/17	1	72.00	0	0.00	71.00	1	1,307	0.08%
2024/01/12	0	73.10	2	73.10	73.10	-2	1,297	-0.15%
2024/01/11	2	72.20	3	73.03	72.60	-1	1,303	-0.08%
2024/01/10	1	72.00	3	72.40	71.90	-2	1,315	-0.15%
2024/01/09	0	0.00	1	72.30	72.50	-1	1,321	-0.08%
2024/01/08	0	73.70	0	0.00	73.00	0	1,343	0.00%
2024/01/05	0	72.90	0	0.00	73.40	0	1,339	0.00%
2024/01/04	0	0.00	2	72.70	72.50	-2	1,329	-0.15%
2024/01/03	0	0.00	1	72.20	71.40	-1	1,331	-0.08%
2024/01/02	3	71.73	1	72.00	71.50	2	1,328	0.15%
2023/12/29	2	71.65	1	72.40	71.50	1	1,340	0.08%
2023/12/28	0	0.00	1	72.60	72.50	-1	1,352	-0.07%
2023/12/27	1	71.10	2	71.65	72.00	-1	1,361	-0.07%
2023/12/26	2	70.35	2	71.10	71.00	0	1,334	0.00%
2023/12/20	1	70.00	0	0.00	69.80	1	1,317	0.08%
2023/12/18	4	71.28	0	0.00	70.70	4	1,288	0.31%
2023/12/15	1	72.50	0	0.00	72.50	1	1,305	0.08%
2023/12/14	4	73.05	5	73.40	73.70	-1	1,379	-0.07%
2023/12/08	0	0.00	5	71.80	71.30	-5	2,003	-0.25%
2023/12/07	1	71.70	0	0.00	71.80	1	2,086	0.05%
2023/12/06	3	71.43	0	0.00	71.40	3	2,178	0.14%
2023/12/04	1	73.10	0	0.00	73.20	1	2,324	0.04%
2023/12/01	0	0.00	1	73.00	72.90	-1	2,423	-0.04%
2023/11/30	1	71.50	0	0.00	71.50	1	2,490	0.04%
2023/11/24	0	73.20	0	0.00	72.90	0	2,802	0.00%
2023/11/21	0	0.00	3	73.90	72.30	-3	3,053	-0.10%
2023/11/20	4	73.48	0	0.00	73.70	4	3,179	0.13%
2023/11/14	0	71.20	0	0.00	70.70	0	3,447	0.00%
2023/11/10	1	71.10	0	0.00	71.00	1	3,540	0.03%
2023/11/09	0	71.60	0	0.00	71.60	0	3,568	0.00%
2023/11/03	1	72.40	0	0.00	72.30	1	3,775	0.03%
2023/11/02	0.1	73.00	1.1	72.73	72.50	-1.1	3,850	-0.03%
2023/10/31	1	75.40	0	0.00	73.00	1	4,254	0.02%
2023/10/25	0	0.00	1	75.60	74.80	-1	4,631	-0.02%
2023/10/23	0.1	74.10	1	74.40	74.20	-0.9	4,650	-0.02%
2023/10/20	0	73.00	0	0.00	73.90	0	4,656	0.00%
2023/10/18	0	72.60	1	72.40	72.40	-1	4,669	-0.02%
2023/10/17	3	74.13	1	74.60	73.50	2	4,658	0.04%
2023/10/16	2	74.65	2.2	74.92	74.60	-0.2	4,685	0.00%
2023/10/13	1	77.70	0.1	77.50	76.40	0.9	4,739	0.02%
2023/10/12	1	77.00	0	0.00	77.10	1	4,764	0.02%
2023/10/11	2	78.00	1	79.37	77.00	1	4,786	0.02%
2023/10/06	1	78.10	2	78.38	78.00	-1	4,903	-0.02%
2023/10/05	4	78.95	1	78.80	79.10	3	5,048	0.06%
2023/10/04	1	78.00	3	78.17	78.40	-2	5,091	-0.04%
2023/10/03	3	78.53	0	78.30	78.10	3	5,089	0.06%
2023/10/02	1	78.50	7.1	77.88	78.40	-6.1	5,091	-0.12%
2023/09/28	13	76.96	2	76.20	76.80	11	5,109	0.22%
2023/09/27	2	77.70	14	77.56	77.70	-12	5,098	-0.24%
2023/09/26	18	79.73	1	78.90	78.20	17	5,091	0.33%
2023/09/25	1	79.90	1	80.00	80.00	0	5,076	0.00%
2023/09/22	1	79.40	2	79.45	79.40	-1	5,069	-0.02%
2023/09/21	4	80.50	2.5	80.88	79.70	1.5	5,054	0.03%
2023/09/20	8	81.84	4	82.20	81.30	4	5,044	0.08%
2023/09/19	4	84.08	3.2	83.88	83.30	0.8	5,024	0.02%
2023/09/18	9.2	84.24	16	83.84	84.20	-6.8	4,951	-0.14%
2023/09/15	14	79.94	25	80.23	80.30	-11	4,802	-0.23%
2023/09/14	1	84.50	1.2	84.00	83.40	-0.2	4,636	0.00%
2023/09/13	16	83.79	18.6	83.53	84.20	-2.6	4,574	-0.06%
2023/09/12	5	83.00	3.9	82.93	83.10	1.1	4,376	0.03%
2023/09/11	7.1	81.09	7	81.06	80.50	0.1	4,310	0.00%
2023/09/08	2	83.10	5.2	83.72	83.60	-3.2	4,249	-0.07%
2023/09/07	22.1	82.09	20	83.25	82.70	2.1	4,186	0.05%
2023/09/06	4	81.53	37.1	81.82	82.30	-33	4,134	-0.80%
2023/09/05	16	80.21	13.4	80.54	80.60	2.6	4,061	0.06%
2023/09/04	4.1	79.43	2	79.50	79.20	2.1	4,009	0.05%
2023/09/01	1	79.10	3	79.30	79.20	-2	3,973	-0.05%
2023/08/31	17	79.22	9	79.23	79.00	8	3,974	0.20%
2023/08/30	30.2	80.28	27.1	80.79	78.70	3.1	3,947	0.08%
2023/08/29	35.1	78.24	19.1	78.31	79.50	16	3,747	0.43%
2023/08/28	10	76.87	40	77.48	77.10	-30	3,621	-0.83%
2023/08/25	11.1	75.81	9	76.62	76.80	2.1	3,589	0.06%
2023/08/24	36	77.63	29	77.06	76.90	7	3,563	0.20%
2023/08/23	27	77.69	40.1	77.76	78.40	-13.1	3,451	-0.38%
2023/08/22	2	76.45	1	75.60	75.00	1	3,289	0.03%
2023/08/21	8	76.24	6	75.57	76.20	2	3,275	0.06%
2023/08/18	0	0.00	4	76.55	75.80	-4	3,293	-0.12%
2023/08/17	16	76.08	6	76.55	76.90	10	3,283	0.30%
2023/08/16	13.3	76.14	14	75.59	76.50	-0.8	3,255	-0.02%
2023/08/15	17	74.50	9	74.98	74.60	8	3,237	0.25%
2023/08/14	0.1	74.30	2	74.80	74.30	-2	3,235	-0.06%
2023/08/11	1	75.49	2	76.80	75.00	-1	3,223	-0.03%
2023/08/10	18	74.83	19	75.28	76.10	-1	3,188	-0.03%
2023/08/09	19	77.14	12.1	77.48	77.00	6.9	3,130	0.22%
2023/08/08	23	76.72	21	76.26	76.40	2	3,068	0.06%
2023/08/07	35	75.53	34	75.90	76.10	1	3,004	0.03%
2023/08/04	47	76.90	52.2	77.10	79.10	-5.2	2,844	-0.18%
2023/08/02	31.2	75.15	22	74.99	74.50	9.2	2,665	0.34%
2023/08/01	28.2	73.64	26.1	73.57	75.40	2.1	2,543	0.08%
2023/07/31	1	70.60	0	0.00	70.60	1	2,388	0.04%
2023/07/28	3	70.93	0	0.00	71.00	3	2,414	0.12%
2023/07/25	0	0.00	1	71.30	71.70	-1	2,565	-0.04%
2023/07/24	0	0.00	0.4	70.60	70.70	-0.4	2,619	-0.02%
2023/07/21	0	0.00	1	71.80	71.90	-1	2,690	-0.04%
2023/07/20	1.1	71.73	0	0.00	71.80	1.1	2,762	0.04%
2023/07/19	3	73.00	5	72.72	72.30	-2	2,884	-0.07%
2023/07/18	4	73.10	1	74.70	73.50	3	2,910	0.10%
2023/07/17	0	0.00	3	71.60	72.00	-3	2,923	-0.10%
2023/07/14	1.1	71.49	11	71.56	71.50	-9.9	2,985	-0.33%
2023/07/13	16.1	74.56	14	72.96	72.00	2	3,164	0.06%
2023/07/12	23.1	75.68	14	75.44	75.70	9.1	3,491	0.26%
2023/07/11	3.1	73.71	0	0.00	74.00	3.1	3,512	0.09%
2023/07/10	1	73.60	0	0.00	73.30	1	3,569	0.03%
2023/07/07	0.2	73.10	0	0.00	74.00	0.2	3,591	0.01%
2023/07/06	2	74.49	3	74.67	74.40	-1	3,576	-0.03%
2023/07/05	5	74.00	2	74.40	74.50	3	3,547	0.08%
2023/07/04	0	0.00	1	73.60	73.60	-1	3,519	-0.03%
2023/07/03	0	0.00	1.1	73.41	73.60	-1.1	3,510	-0.03%
2023/06/30	0	0.00	5.5	73.22	73.20	-5.5	3,521	-0.16%
2023/06/29	5.5	73.39	1	72.80	72.80	4.5	3,530	0.13%
2023/06/28	0	0.00	2	73.45	73.30	-2	3,535	-0.06%
2023/06/27	1	73.00	0.1	73.10	72.20	0.9	3,528	0.03%
2023/06/26	0	0.00	1	71.30	72.00	-1	3,506	-0.03%
2023/06/20	0	71.70	0	0.00	71.00	0	3,525	0.00%
2023/06/19	3	71.87	0	0.00	72.30	3	3,571	0.08%
2023/06/16	2	71.50	0	0.00	71.40	2	3,592	0.06%
2023/06/15	1	72.10	0	0.00	72.10	1	3,584	0.03%
2023/06/14	6	71.65	3	71.40	71.40	3	3,577	0.08%
2023/06/13	1	72.00	1.1	72.42	72.50	-0.1	3,596	0.00%
2023/06/12	1	72.50	0	0.00	72.00	1	3,651	0.03%
2023/06/09	3	73.40	1	73.20	73.50	2	3,653	0.05%
2023/06/06	3	75.73	0	0.00	75.70	3	3,674	0.08%
2023/06/05	2	76.20	6	76.75	76.70	-4	3,661	-0.11%
2023/06/02	1	76.00	8	75.90	75.80	-7	3,664	-0.19%
2023/06/01	0	0.00	1	75.80	75.50	-1	3,675	-0.03%
2023/05/31	0.2	76.68	3	74.80	75.20	-2.8	3,679	-0.08%
2023/05/30	13	75.71	22	75.93	74.90	-9	3,668	-0.25%
2023/05/29	16	76.31	0	0.00	76.40	16	3,654	0.44%
2023/05/26	6	74.53	5	74.90	74.50	1	3,691	0.03%
2023/05/25	2	74.85	3	75.10	74.90	-1	3,744	-0.03%
2023/05/24	8	76.10	4	76.33	75.70	4	3,782	0.11%
2023/05/23	3	76.10	2	76.25	76.40	1	3,821	0.03%
2023/05/22	0	0.00	1	74.70	74.60	-1	3,807	-0.03%
2023/05/19	1	73.50	12	74.29	73.50	-11	3,839	-0.29%
2023/05/18	1	73.60	7.4	74.01	74.50	-6.4	3,883	-0.16%
2023/05/17	3.1	73.20	0	0.00	73.00	3.1	3,888	0.08%
2023/05/16	1	73.01	0	0.00	73.00	1	3,888	0.03%
2023/05/12	4	71.95	2	72.25	73.50	2	3,922	0.05%
2023/05/11	4	73.05	1	73.10	72.90	3	3,908	0.08%
2023/05/10	7	74.10	1.3	73.82	73.90	5.7	3,922	0.15%
2023/05/09	7.3	73.08	12	73.08	72.50	-4.7	3,903	-0.12%
2023/05/08	6	77.37	1	76.30	76.30	5	3,844	0.13%
2023/05/05	2	76.10	0	76.20	75.80	2	3,849	0.05%
2023/05/04	3	75.03	9	74.98	74.60	-6	3,880	-0.15%
2023/05/03	7.4	75.59	3	75.73	75.40	4.4	3,858	0.11%
2023/05/02	3	77.00	7	76.63	76.20	-4	3,855	-0.10%
2023/04/28	5	74.50	3	74.67	74.80	2	3,787	0.05%
2023/04/27	5	73.28	8	73.90	73.50	-3	3,731	-0.08%
2023/04/26	5.1	74.25	6	75.15	74.30	-0.9	3,670	-0.02%
2023/04/25	7	74.91	7	75.59	73.50	0	3,603	0.00%
2023/04/24	15	77.37	23	77.35	77.60	-8	3,553	-0.23%
2023/04/21	3	75.47	2.2	74.96	74.80	0.8	3,492	0.02%
2023/04/20	1	78.30	7	77.89	76.80	-6	3,444	-0.17%
2023/04/19	8	80.63	6	81.47	80.10	2	3,371	0.06%
2023/04/18	14	82.45	19.3	82.24	81.10	-5.3	3,300	-0.16%
2023/04/17	81.3	82.96	58	82.94	83.20	23.2	3,134	0.74%
2023/04/14	6	76.27	13	76.67	78.20	-7	2,689	-0.26%
2023/04/13	5	70.46	5	70.50	71.10	0	2,527	0.00%
2023/04/12	0.1	68.70	1	69.59	69.60	-0.9	2,453	-0.04%
2023/04/11	0	68.15	0	0.00	68.20	0	2,491	0.00%
2023/04/10	0	68.00	0	0.00	67.90	0	2,526	0.00%
2023/04/07	3	68.30	1.5	68.47	67.90	1.5	2,585	0.06%
2023/04/06	1	67.61	0	0.00	68.50	1	2,680	0.04%
2023/03/31	7	68.20	2	68.95	67.80	5	2,721	0.18%
2023/03/30	2	68.70	3	68.67	68.70	-1	2,766	-0.04%
2023/03/28	2	66.95	1	67.00	67.20	1	2,746	0.04%
2023/03/27	3	67.93	1	68.10	68.20	2	2,728	0.07%
2023/03/24	1	68.10	0	0.00	67.80	1	2,727	0.04%
2023/03/23	0	0.00	3.4	67.92	68.10	-3.4	2,713	-0.13%
2023/03/22	10.4	68.36	9	67.63	67.70	1.4	2,697	0.05%
2023/03/21	5.6	67.04	2.3	66.38	67.40	3.3	2,636	0.12%
2023/03/20	0.3	65.20	0	0.00	65.10	0.3	2,600	0.01%
2023/03/17	0	0.00	2.1	64.50	64.60	-2.1	2,596	-0.08%
2023/03/16	0	65.23	3	64.57	64.10	-3	2,586	-0.12%
2023/03/15	5	66.76	3.3	67.14	66.30	1.7	2,561	0.07%
2023/03/14	2	65.20	1.1	65.45	65.60	0.9	2,520	0.04%
2023/03/13	1	64.80	2	65.10	64.70	-1	2,518	-0.04%
2023/03/10	0	65.40	3	64.73	64.50	-3	2,513	-0.12%
2023/03/09	1	66.80	1	65.80	65.80	0	2,530	0.00%
2023/03/07	13.3	66.33	1	66.30	66.00	12.3	2,576	0.48%
2023/03/06	3	65.73	6	65.65	65.60	-3	2,577	-0.12%
2023/03/02	0	0.00	0.2	64.60	64.50	-0.2	2,679	-0.01%
2023/03/01	0	0.00	1	64.30	64.40	-1	2,749	-0.04%
2023/02/24	1	64.60	1	64.60	64.60	0	2,764	0.00%
2023/02/23	5	64.20	22.9	64.54	63.90	-17.9	2,776	-0.64%
2023/02/22	6	64.77	3	65.00	65.30	3	2,855	0.11%
2023/02/21	1	64.70	3	64.13	64.90	-2	2,833	-0.07%
2023/02/20	16	63.16	3	62.30	63.10	13	2,766	0.47%
2023/02/17	1	62.90	0	0.00	63.00	1	2,746	0.04%
2023/02/16	0.1	62.20	3	61.97	62.40	-3	2,719	-0.11%
2023/02/15	1	60.60	3	60.90	60.20	-2	2,676	-0.07%
2023/02/14	0	60.60	0	0.00	60.50	0	2,671	0.00%
2023/02/13	3	60.43	1	60.20	60.20	2	2,692	0.07%
2023/02/10	1	59.30	0	0.00	59.20	1	2,707	0.04%
2023/02/08	1	61.90	2	61.05	60.60	-1	2,797	-0.04%
2023/02/07	1	60.40	1	60.70	60.60	0	2,890	0.00%
2023/02/06	0	0.00	1	61.10	60.40	-1	2,959	-0.03%
2023/02/03	5	61.24	1	61.80	60.50	4	2,978	0.13%
2023/02/02	27	61.18	26	61.28	61.50	1	2,929	0.03%
2023/02/01	0	0.00	2	59.05	58.80	-2	2,827	-0.07%
2023/01/31	0	0.00	1	58.90	58.70	-1	2,810	-0.04%
2023/01/30	1	57.30	6	57.08	57.50	-5	2,780	-0.18%
2023/01/16	1	56.10	0	0.00	56.10	1	2,789	0.04%
2023/01/12	3.2	57.94	2	56.70	56.70	1.2	2,790	0.04%
2023/01/11	1	58.50	4.1	58.08	58.70	-3	2,752	-0.11%
2023/01/09	1.2	58.09	0	0.00	58.10	1.2	2,682	0.04%
2023/01/06	6	57.87	10	58.02	58.20	-4	2,668	-0.15%
2023/01/05	8	58.13	6	58.05	58.00	2	2,665	0.08%
2023/01/04	8	57.43	4	57.30	57.40	4	2,636	0.15%
2023/01/03	1	57.00	2	57.00	57.00	-1	2,633	-0.04%
2022/12/30	4	57.28	4	57.40	56.90	0	2,621	0.00%
2022/12/29	2.1	56.56	4	57.05	56.90	-1.9	2,588	-0.07%
2022/12/28	1	57.30	3	56.87	56.40	-2	2,519	-0.08%
2022/12/27	2	57.90	4	57.65	57.00	-2	2,483	-0.08%
2022/12/26	1	57.70	2	56.85	57.70	-1	2,430	-0.04%
2022/12/23	0.7	55.33	0	0.00	55.00	0.7	2,341	0.03%
2022/12/22	7	55.34	3	54.90	55.20	4	2,307	0.17%
2022/12/20	0	0.00	2	53.25	52.60	-2	2,277	-0.09%
2022/12/19	1	54.40	0	0.00	54.20	1	2,297	0.04%
2022/12/16	0	0.00	2	54.50	54.80	-2	2,298	-0.09%
2022/12/15	0	55.70	0	0.00	55.70	0	2,294	0.00%
2022/12/14	1.1	55.01	1	55.30	55.30	0.1	2,302	0.00%
2022/12/09	1	56.10	1	56.30	56.00	0	2,302	0.00%
2022/12/08	1	56.60	0	0.00	56.50	1	2,310	0.04%
2022/12/07	2	56.00	4	56.23	56.10	-2	2,328	-0.09%
2022/12/06	2	57.60	0	0.00	57.10	2	2,392	0.08%
2022/12/05	0	0.00	1	58.70	58.60	-1	2,388	-0.04%
2022/12/02	1	57.80	0	0.00	58.20	1	2,367	0.04%
2022/12/01	3	58.40	3	58.40	58.40	0	2,362	0.00%
2022/11/30	1.1	57.97	0	0.00	57.60	1.1	2,366	0.05%
2022/11/29	0	56.70	6	56.97	57.00	-6	2,331	-0.26%
2022/11/25	3	56.10	1	56.30	56.00	2	2,499	0.08%
2022/11/24	9	57.58	5	57.91	57.30	4	2,477	0.16%
2022/11/23	0	0.00	2	56.35	56.60	-2	2,415	-0.08%
2022/11/22	0	0.00	1	55.50	54.80	-1	2,360	-0.04%
2022/11/21	10	55.18	6	55.32	55.00	4	2,335	0.17%
2022/11/18	22	56.71	25	57.04	57.30	-3	2,281	-0.13%
2022/11/17	1	55.50	4	55.30	55.70	-3	2,147	-0.14%
2022/11/16	0	0.00	6	54.97	54.70	-6	2,166	-0.28%
2022/11/15	0	54.60	1	54.50	54.60	-1	2,181	-0.05%
2022/11/11	6	53.75	0	0.00	53.50	6	2,253	0.27%
2022/11/10	2	55.40	2	54.70	54.10	0	2,351	0.00%
2022/11/09	6	54.78	13	54.71	54.90	-7	2,404	-0.29%
2022/11/08	27	54.38	10	53.80	53.80	17	2,474	0.69%
2022/11/07	11	55.03	19	55.26	54.90	-8	2,972	-0.27%
2022/11/04	0	54.10	2	54.10	54.30	-2	2,977	-0.07%
2022/11/03	9	54.24	6	54.25	54.90	3	3,056	0.10%
2022/11/02	15	52.01	14	52.58	53.50	1	2,958	0.03%
2022/11/01	2	51.40	2	50.85	50.70	0	2,919	0.00%
2022/10/31	7	50.10	0	0.00	50.00	7	2,938	0.24%
2022/10/27	1	49.00	0	0.00	49.40	1	3,025	0.03%
2022/10/25	0	0.00	1	48.10	47.95	-1	3,090	-0.03%
2022/10/20	0	0.00	1	49.60	50.10	-1	3,280	-0.03%
2022/10/19	1	51.80	5	51.58	51.20	-4	3,389	-0.12%
2022/10/17	5	51.00	0	0.00	51.00	5	3,503	0.14%
2022/10/13	1	49.15	0	0.00	49.10	1	3,604	0.03%
2022/10/11	0	54.10	0	0.00	52.60	0	3,711	0.00%
2022/10/04	0	0.00	3	55.20	55.70	-3	3,790	-0.08%
2022/10/03	3	53.93	0	0.00	54.00	3	3,794	0.08%
2022/09/29	1	54.70	5	54.30	54.50	-4	3,819	-0.10%
2022/09/26	0	0.00	6	57.10	55.00	-6	3,812	-0.16%
2022/09/23	3	58.64	0	0.00	58.50	3	3,831	0.08%
2022/09/22	3	59.50	0	0.00	59.50	3	3,861	0.08%
2022/09/16	0.1	60.30	0	0.00	60.30	0.1	4,107	0.00%
2022/09/15	4	62.65	3	62.53	61.60	1	4,102	0.02%
2022/09/14	1.1	62.32	1	62.00	62.30	0.1	4,102	0.00%
2022/09/13	1	63.99	17	64.07	63.30	-16	4,083	-0.39%
2022/09/12	1	61.60	0	0.00	62.50	1	4,003	0.02%
2022/09/08	0	60.30	2	59.50	60.60	-2	3,995	-0.05%
2022/09/07	6	59.20	5	58.96	59.00	1	3,997	0.03%
2022/09/06	10	61.54	8	61.60	60.30	2	3,989	0.05%
2022/09/05	4	60.88	7.4	61.31	60.30	-3.4	3,952	-0.09%
2022/09/02	10.1	62.38	3	62.20	62.00	7.1	3,947	0.18%
2022/09/01	20	64.44	25	64.74	63.70	-5	3,891	-0.13%
2022/08/31	5.3	61.82	4	62.23	62.90	1.3	3,729	0.03%
2022/08/30	24	61.75	30	61.59	61.80	-6	3,712	-0.16%
2022/08/29	12	59.96	8	59.71	60.20	4	3,680	0.11%
2022/08/26	7	62.70	1	62.60	62.30	6	3,663	0.16%
2022/08/25	2	62.40	0	0.00	62.90	2	3,658	0.06%
2022/08/24	2	62.35	3	62.03	61.70	-1	3,639	-0.03%
2022/08/23	8	62.03	2	62.20	62.00	6	3,637	0.16%
2022/08/22	1	64.20	9	64.47	64.00	-8	3,585	-0.22%
2022/08/19	3	64.90	0	0.00	65.10	3	3,555	0.08%
2022/08/18	8	65.56	5	65.54	65.10	3	3,513	0.09%
2022/08/17	21	66.63	25	66.54	66.80	-4	3,442	-0.12%
2022/08/16	8	64.93	49.2	65.23	65.00	-41.2	3,311	-1.24%
2022/08/15	11	64.40	13	64.98	65.10	-2	3,231	-0.06%
2022/08/12	83	64.92	80	64.95	65.50	3	3,121	0.10%
2022/08/11	5	62.42	2	63.60	63.90	3	2,580	0.12%
2022/08/10	8	55.49	6	56.30	58.10	2	2,495	0.08%
2022/08/09	3	54.00	10	54.51	54.60	-7	2,379	-0.29%
2022/08/08	8	53.36	8	53.65	53.60	0	2,361	0.00%
2022/08/05	17	54.78	6	54.77	55.10	11	2,345	0.47%
2022/08/04	8	53.73	7	53.71	54.40	1	2,299	0.04%
2022/08/03	12	53.78	6	53.90	53.40	6	2,253	0.27%
2022/08/02	4	52.92	5	53.12	53.30	-1	2,222	-0.04%
2022/08/01	3	54.20	2	53.90	54.20	1	2,182	0.05%
2022/07/29	5	53.96	16	53.33	53.80	-11	2,164	-0.51%
2022/07/28	1	53.30	1	52.80	52.20	0	2,108	0.00%
2022/07/27	40	53.13	27	52.91	52.60	13	2,074	0.63%
2022/07/26	9	56.72	7	56.84	56.50	2	1,974	0.10%
2022/07/25	2	55.31	1	55.70	55.20	1	1,858	0.06%
2022/07/22	1	57.40	11	56.14	55.90	-10	1,818	-0.55%
2022/07/21	11	56.35	1	56.80	56.40	10	1,747	0.57%
2022/07/18	9	54.67	9	54.91	55.00	0	1,635	0.00%
2022/07/15	4	52.78	8	52.49	53.30	-4	1,522	-0.26%
2022/07/14	3	49.88	3	49.68	50.70	0	1,465	0.00%
2022/07/13	1.1	49.05	1	49.40	49.05	0.1	1,443	0.01%
2022/07/12	2	48.50	3	49.05	47.80	-1	1,429	-0.07%
2022/07/11	1	50.50	0	0.00	49.75	1	1,425	0.07%
2022/07/08	0.1	50.60	2	49.90	50.20	-2	1,419	-0.14%
2022/07/07	1	49.90	2	49.03	49.85	-1	1,393	-0.07%
2022/07/06	1	48.80	2	48.65	47.95	-1	1,376	-0.07%
2022/07/05	1	48.65	0	0.00	48.65	1	1,371	0.07%
2022/07/04	1.1	47.29	4	46.85	47.45	-2.9	1,361	-0.21%
2022/07/01	12	48.24	12	49.26	47.05	0	1,356	0.00%
2022/06/30	10	49.91	5	50.04	50.20	5	1,309	0.38%
2022/06/29	6	52.23	3	52.03	51.50	3	1,273	0.24%
2022/06/28	9	56.59	8	56.49	55.70	1	1,206	0.08%
2022/06/27	1	53.90	4	55.95	57.30	-3	1,099	-0.27%
2022/06/24	2.1	52.12	2.1	53.47	52.10	0	1,023	0.00%
2022/06/23	0	0.00	2	51.50	51.50	-2	991	-0.20%
2022/06/20	0	0.00	1	54.60	52.50	-1	997	-0.10%
2022/06/16	0.1	57.70	0	0.00	55.60	0.1	980	0.01%
2022/06/15	0	58.42	0	0.00	57.20	0	971	0.00%
2022/06/13	0.1	56.30	0	0.00	57.30	0.1	955	0.01%
2022/06/10	0	0.00	2	57.30	57.70	-2	946	-0.21%
2022/06/09	1.1	56.30	0	0.00	56.70	1.1	933	0.11%
2022/06/08	0.1	56.70	0	0.00	56.30	0.1	927	0.01%
2022/06/07	2	56.40	0	0.00	56.70	2	933	0.21%
2022/06/06	0.1	57.20	0	0.00	56.70	0.1	941	0.01%
2022/06/02	0	0.00	1	58.00	57.80	-1	943	-0.11%
2022/06/01	0.1	56.90	0	0.00	57.20	0.1	957	0.01%
2022/05/31	7	56.90	2	57.00	56.00	5	953	0.52%
2022/05/30	0.1	56.60	1	56.80	56.70	-1	956	-0.10%
2022/05/24	3	55.97	2	54.10	54.10	1	1,019	0.10%
2022/05/23	0	56.00	0	0.00	56.20	0	1,022	0.00%
2022/05/20	0	55.99	0	0.00	56.00	0	1,057	0.00%
2022/05/18	1	56.30	0	0.00	56.00	1	1,070	0.09%
2022/05/17	1	56.50	4	56.48	56.50	-3	1,093	-0.27%
2022/05/16	0	55.90	2	56.30	56.10	-2	1,126	-0.18%
2022/05/13	5	54.40	5	55.60	55.50	0	1,136	0.00%
2022/05/12	6	54.05	1	54.30	54.50	5	1,156	0.43%
2022/05/06	1.1	56.82	0	0.00	56.90	1.1	1,188	0.09%
2022/05/05	2	58.50	2	58.20	58.50	0	1,198	0.00%
2022/05/03	11	59.16	8	59.36	57.60	3	1,259	0.24%
2022/04/29	1	57.10	0	0.00	57.10	1	1,279	0.08%
2022/04/28	5	58.30	0	0.00	58.30	5	1,357	0.37%
2022/04/25	6	59.07	0	0.00	59.20	6	1,473	0.41%
2022/04/22	1	61.60	6	61.70	60.70	-5	1,474	-0.34%
2022/04/20	0	0.00	1	63.50	63.50	-1	1,549	-0.06%
2022/04/19	2.1	64.11	0	0.00	64.00	2.1	1,687	0.12%
2022/04/15	0	63.80	2	64.50	63.80	-2	1,997	-0.10%
2022/04/14	4	65.00	0	0.00	65.00	4	2,085	0.19%
2022/04/13	0	66.00	1	66.10	66.20	-1	2,143	-0.05%
2022/04/12	3	65.57	2	65.60	65.70	1	2,192	0.05%
2022/04/11	5	65.90	5	65.84	65.50	0	2,287	0.00%
2022/04/08	4	67.98	1	67.40	67.50	3	2,437	0.12%
2022/04/07	1	68.20	0	0.00	68.00	1	2,804	0.04%
2022/04/06	3.1	68.98	0	69.30	69.20	3.1	2,873	0.11%
2022/03/31	0	70.70	0	0.00	70.30	0	3,023	0.00%
2022/03/29	0	71.48	0	0.00	70.90	0	3,094	0.00%
2022/03/28	2	70.45	1	71.60	71.80	1	3,166	0.03%
2022/03/25	13	73.36	11	71.80	71.60	2	3,206	0.06%
2022/03/24	1	73.70	1	73.90	73.60	0	3,259	0.00%
2022/03/23	0	72.50	1	72.60	72.50	-1	3,469	-0.03%
2022/03/21	1	73.00	3	73.07	72.20	-2	3,856	-0.05%
2022/03/18	1	71.40	1	71.90	71.40	0	3,894	0.00%
2022/03/17	5	72.20	4	72.33	72.40	1	3,915	0.03%
2022/03/15	2	69.85	0	0.00	69.80	2	3,994	0.05%
2022/03/14	1	71.40	0	0.00	71.50	1	4,067	0.02%
2022/03/11	1	71.00	12	71.60	71.00	-11	4,201	-0.26%
2022/03/10	0	0.00	3	72.13	72.10	-3	4,314	-0.07%
2022/03/09	1	69.50	0	0.00	69.50	1	4,462	0.02%
2022/03/07	2	67.85	2	69.35	69.30	0	4,661	0.00%
2022/03/03	1	71.60	0	0.00	71.10	1	4,908	0.02%
2022/03/02	1	70.90	2	71.10	72.00	-1	4,981	-0.02%
2022/03/01	0	71.90	0	0.00	72.00	0	5,095	0.00%
2022/02/25	1.2	70.33	2	71.30	70.90	-0.8	5,175	-0.02%
2022/02/24	1	69.53	0	0.00	69.30	1	5,354	0.02%
2022/02/23	1	71.50	0	0.00	71.70	1	5,426	0.02%
2022/02/22	3	71.93	0	0.00	71.10	3	5,687	0.05%
2022/02/18	1	73.00	0	0.00	74.50	1	6,310	0.02%
2022/02/17	0	0.00	1	75.10	74.20	-1	6,933	-0.01%
2022/02/16	3	73.50	7	74.24	73.90	-4	7,233	-0.06%
2022/02/15	1	71.40	0	0.00	71.40	1	7,681	0.01%
2022/02/14	6.1	71.91	9	72.96	71.90	-2.9	8,460	-0.03%
2022/02/11	12	74.13	0	0.00	74.00	12	8,654	0.14%
2022/02/10	1	75.50	0	0.00	75.30	1	8,734	0.01%
2022/02/09	0	0.00	3	76.33	76.30	-3	8,842	-0.03%
2022/02/08	0	0.00	5	75.40	75.20	-5	8,942	-0.06%
2022/02/07	5	75.14	5	73.00	75.10	0	9,081	0.00%
2022/01/26	2.1	74.81	3	75.17	74.70	-0.9	9,376	-0.01%
2022/01/25	7	75.41	3	74.77	73.30	4	9,716	0.04%
2022/01/24	4	77.10	12	77.04	77.00	-8	9,946	-0.08%
2022/01/21	16	78.26	15	78.54	76.80	1	9,972	0.01%
2022/01/20	1	81.10	0	0.00	81.50	1	9,900	0.01%
2022/01/19	4	82.08	1	82.80	81.00	3	9,942	0.03%
2022/01/18	6	85.28	12	85.14	83.00	-6	9,986	-0.06%
2022/01/17	1	84.30	7	83.99	84.00	-6	9,991	-0.06%
2022/01/14	7	83.24	9.5	84.09	83.60	-2.5	10,347	-0.02%
2022/01/13	6	85.80	8	85.50	85.90	-2	10,352	-0.02%
2022/01/12	6	85.52	5	84.84	85.60	1	10,330	0.01%
2022/01/11	31.5	86.59	29	86.42	86.10	2.5	10,193	0.02%
2022/01/10	9	84.42	8.1	84.13	84.40	0.9	10,035	0.01%
2022/01/07	11	83.32	7	83.17	83.10	4	9,874	0.04%
2022/01/06	7	84.27	2.2	84.15	83.60	4.9	9,780	0.05%
2022/01/05	6	84.27	3	84.77	84.40	3	9,717	0.03%
2022/01/04	12	85.97	15	84.94	84.60	-3	9,662	-0.03%
2022/01/03	23.2	89.79	13	89.67	87.90	10.2	9,560	0.11%
2021/12/30	43	90.26	33	90.19	92.40	10	9,393	0.11%
2021/12/29	4	87.15	13	86.47	87.60	-9	9,013	-0.10%
2021/12/28	15.1	85.86	3	85.97	85.90	12.1	8,933	0.13%
2021/12/27	5	85.36	11.1	85.55	85.20	-6.1	8,852	-0.07%
2021/12/24	2.1	83.90	5	85.20	83.80	-3	8,773	-0.03%
2021/12/23	12	84.31	15.1	84.59	84.90	-3.1	8,733	-0.04%
2021/12/22	15	84.27	24	84.24	83.30	-9	8,689	-0.10%
2021/12/21	27.1	82.82	29	82.30	83.60	-1.9	8,612	-0.02%
2021/12/20	8	83.30	11	84.26	82.10	-3	8,570	-0.04%
2021/12/17	61.2	85.33	48	84.49	84.00	13.2	8,495	0.16%
2021/12/16	52	85.91	75	85.78	89.10	-23	8,276	-0.28%
2021/12/15	36	80.47	48	81.16	81.00	-12	7,950	-0.15%
2021/12/14	32	79.97	16	80.03	79.80	16	7,885	0.20%
2021/12/13	12	82.07	14	82.03	81.70	-2	7,829	-0.03%
2021/12/10	14	81.54	11	82.17	81.70	3	7,799	0.04%
2021/12/09	34	82.53	38	82.58	81.60	-4	7,761	-0.05%
2021/12/08	29	82.85	33.1	83.57	81.40	-4.1	7,702	-0.05%
2021/12/07	27	84.50	25.2	84.27	83.20	1.8	7,631	0.02%
2021/12/06	27.1	84.56	9	84.84	85.30	18.1	7,499	0.24%
2021/12/03	44.1	83.86	65	83.60	84.00	-20.9	7,390	-0.28%
2021/12/02	48	82.25	17	82.98	80.70	31	7,226	0.43%
2021/12/01	37	81.35	72	82.25	83.70	-35	7,119	-0.49%
2021/11/30	54	82.80	49	82.65	79.50	5	6,996	0.07%
2021/11/29	67	78.47	32.2	78.89	78.80	34.8	6,863	0.51%
2021/11/26	23	82.85	29	82.30	83.20	-6	6,723	-0.09%
2021/11/25	43	84.54	32	84.75	82.30	11	6,645	0.17%
2021/11/24	16	83.61	17	83.15	84.00	-1	6,520	-0.02%
2021/11/23	45.1	83.93	50.3	83.73	82.40	-5.2	6,430	-0.08%
2021/11/22	20	89.44	11	89.24	88.40	9	6,231	0.14%
2021/11/19	28	90.18	29	90.03	90.50	-1	6,131	-0.02%
2021/11/18	32	90.36	49.2	90.46	89.10	-17.2	5,853	-0.29%
2021/11/17	66	90.50	58.2	90.42	89.90	7.8	5,612	0.14%
2021/11/16	71.1	89.30	67	88.15	86.40	4	5,198	0.08%
2021/11/15	40	87.37	89	89.44	90.90	-49	4,581	-1.07%
2021/11/12	40	80.35	52	80.98	82.70	-12	4,257	-0.28%
2021/11/11	102.2	77.45	103	77.47	75.20	-0.8	3,776	-0.02%	大買/大賣/
2021/11/10	49	72.51	56	74.45	75.10	-7	2,982	-0.23%
2021/11/09	28	67.36	23.1	67.61	68.30	5	2,745	0.18%
2021/11/08	19	67.73	24	67.95	68.00	-5	2,639	-0.19%
2021/11/05	14	66.03	11	66.48	67.60	3	2,524	0.12%
2021/11/04	13	66.68	8	66.93	66.40	5	2,414	0.21%
2021/11/03	58	67.65	33	67.84	67.50	25	2,274	1.10%
2021/11/02	56.1	65.37	30.1	65.20	66.00	26	1,957	1.33%
2021/11/01	24	60.03	59	60.76	63.10	-35	1,598	-2.19%
2021/10/29	7	57.20	4	57.73	57.40	3	1,339	0.22%
2021/10/28	0	0.00	2	55.30	55.10	-2	1,275	-0.16%
2021/10/27	5	55.04	1	55.20	54.80	4	1,276	0.31%
2021/10/26	13	56.09	9	55.74	55.10	4	1,303	0.31%
2021/10/25	1	56.20	9	56.49	56.20	-8	1,257	-0.64%
2021/10/22	52	59.53	51	59.23	58.20	1	1,205	0.08%
2021/10/21	0	0.00	1	56.40	57.00	-1	875	-0.11%
2021/10/20	5	55.60	4	55.33	55.40	1	822	0.12%
2021/10/19	1	54.80	0	0.00	54.70	1	814	0.12%
2021/10/14	1	53.60	0	0.00	53.50	1	830	0.12%
2021/10/13	1	54.10	0	0.00	54.10	1	844	0.12%
2021/10/01	1	54.00	1	53.90	54.00	0	903	0.00%
2021/09/30	1	54.00	0	0.00	54.90	1	914	0.11%
2021/09/29	1	54.20	0	0.00	54.20	1	917	0.11%
2021/09/28	1	55.00	0	0.00	55.00	1	936	0.11%
2021/09/22	0	0.00	1	54.00	53.90	-1	969	-0.10%
2021/09/16	0	0.00	1	53.60	53.80	-1	1,001	-0.10%
2021/08/25	10	55.15	1	55.00	55.30	9	1,721	0.52%
2021/08/23	1	53.90	1	54.20	54.30	0	1,743	0.00%
2021/08/18	0	0.00	1	53.60	54.10	-1	1,733	-0.06%
2021/08/13	0	0.00	2	54.30	54.10	-2	1,756	-0.11%
2021/08/10	0	0.00	1	53.90	53.80	-1	1,771	-0.06%
2021/08/06	1	54.50	0	0.00	54.50	1	1,826	0.05%
2021/08/05	1	54.20	1	54.80	54.70	0	1,862	0.00%
2021/08/03	2	54.70	1	54.60	54.60	1	1,949	0.05%
2021/08/02	1	55.20	3	54.60	55.00	-2	1,964	-0.10%
2021/07/30	12	54.82	1	55.10	55.10	11	1,962	0.56%
2021/07/29	12	60.51	9	60.77	60.80	3	1,901	0.16%
2021/07/28	2	60.05	1	60.70	60.50	1	1,893	0.05%
2021/07/27	2	62.35	5	62.82	61.90	-3	1,948	-0.15%
2021/07/26	3	61.77	5	61.76	61.80	-2	1,957	-0.10%
2021/07/23	1	61.40	1	61.50	61.70	0	1,979	0.00%
2021/07/21	2	60.40	1	61.20	60.10	1	2,065	0.05%
2021/07/20	1	60.60	0	0.00	60.80	1	2,087	0.05%
2021/07/19	1	61.60	0	62.20	61.70	1	2,129	0.05%
2021/07/16	0.1	61.50	0.2	61.50	61.70	-0.1	2,237	0.00%
2021/07/14	2	60.25	0	0.00	60.10	2	2,307	0.09%
2021/07/13	0	0.00	1	60.60	60.10	-1	2,416	-0.04%
2021/07/12	2	59.70	0	0.00	59.60	2	2,440	0.08%
2021/07/07	2	59.70	1	59.90	59.60	1	2,652	0.04%
2021/07/06	0	0.00	0	60.80	60.30	0	2,677	0.00%
2021/07/05	0	0.00	0	60.90	60.60	0	2,758	0.00%
2021/07/02	0	0.00	0	60.20	60.10	0	2,810	0.00%
2021/07/01	2	60.20	2	60.10	60.00	0	2,864	0.00%
2021/06/30	0	0.00	3	60.60	61.30	-3	2,929	-0.10%
2021/06/28	6	59.42	1	59.90	59.90	5	3,037	0.16%
2021/06/25	0	0.00	2	60.70	60.40	-2	3,101	-0.06%
2021/06/23	0	0.00	0	60.40	60.60	0	3,261	0.00%
2021/06/21	2	60.60	6.5	60.81	60.90	-4.5	3,369	-0.13%
2021/06/18	2.1	61.62	1	61.60	61.60	1.1	3,403	0.03%
2021/06/17	1	62.40	0	0.00	62.50	1	3,423	0.03%
2021/06/16	3.2	62.65	4	62.60	61.50	-0.9	3,486	-0.02%
2021/06/15	3.3	61.80	3	61.70	61.70	0.3	3,571	0.01%
2021/06/11	10.2	63.49	32	63.20	62.00	-21.9	3,979	-0.55%
2021/06/10	20	64.24	19	64.04	64.60	1	4,105	0.02%
2021/06/09	16.1	63.95	17.1	64.60	63.00	-1	4,101	-0.02%
2021/06/08	47.1	63.84	42	64.05	63.10	5.1	4,059	0.13%
2021/06/07	16.1	61.90	23	61.07	62.50	-6.9	3,957	-0.17%
2021/06/04	29	62.19	25	62.35	61.60	4	3,917	0.10%
2021/06/03	6	60.08	5	60.52	60.00	1	3,850	0.03%
2021/06/02	0	0.00	4	58.65	58.80	-4	3,847	-0.10%
2021/06/01	1	58.30	2	58.20	58.30	-1	3,854	-0.03%
2021/05/31	0	0.00	10	57.90	57.50	-10	3,882	-0.26%
2021/05/28	2	57.80	1	58.20	57.70	1	3,963	0.03%
2021/05/27	0	0.00	10	57.40	58.20	-10	4,074	-0.25%
2021/05/26	1	57.80	0	0.00	57.70	1	4,183	0.02%
2021/05/25	14	57.50	5	57.22	57.70	9	4,262	0.21%
2021/05/24	2	56.00	1	56.30	56.20	1	4,467	0.02%
2021/05/21	0	0.00	2	55.85	56.10	-2	4,708	-0.04%
2021/05/20	0	55.60	2	55.60	55.50	-2	4,991	-0.04%
2021/05/19	11	55.63	0	0.00	55.60	11	5,228	0.21%
2021/05/18	9	53.93	4	55.15	56.20	5	5,599	0.09%
2021/05/17	7	51.80	28	53.08	53.00	-21	6,002	-0.35%
2021/05/14	0	0.00	7	56.36	55.80	-7	6,128	-0.11%
2021/05/13	5	52.24	2	54.65	55.20	3	6,220	0.05%
2021/05/12	16	56.32	15	54.78	54.40	1	6,498	0.02%
2021/05/11	16	58.47	30	57.99	57.60	-14	6,535	-0.21%
2021/05/10	7	59.60	3.1	59.53	59.90	4	6,531	0.06%
2021/05/07	5	59.80	2	59.90	59.90	3	6,536	0.05%
2021/05/06	2	58.60	2	59.00	59.30	0	6,556	0.00%
2021/05/05	3	59.13	5	59.48	58.80	-2	6,574	-0.03%
2021/05/04	9	58.32	14	58.83	59.30	-5	6,600	-0.08%
2021/05/03	2	60.25	6	60.53	60.10	-4	6,586	-0.06%
2021/04/29	5	61.82	2.1	61.57	61.30	2.9	6,599	0.04%
2021/04/28	8	62.38	7	61.84	61.70	1	6,830	0.01%
2021/04/27	3	61.60	2	61.35	61.30	1	6,859	0.01%
2021/04/26	0	0.00	0.1	60.76	61.30	-0.1	6,834	0.00%
2021/04/23	4	59.18	0	0.00	60.00	4	6,828	0.06%
2021/04/22	7	61.14	3	59.07	59.00	4	6,823	0.06%
2021/04/21	5	62.64	4	62.40	62.50	1	6,731	0.01%
2021/04/20	3	62.43	2.5	62.36	62.60	0.5	6,729	0.01%
2021/04/19	6	62.17	24.4	61.98	62.70	-18.4	6,709	-0.27%
2021/04/16	8	59.08	11	59.59	59.80	-3	6,630	-0.05%
2021/04/15	2	58.70	7	58.93	58.80	-5	6,635	-0.08%
2021/04/14	9	58.20	2	57.20	58.00	7	6,661	0.11%
2021/04/13	12	59.99	19	60.16	58.50	-7	6,655	-0.11%
2021/04/12	1	59.00	8	59.13	59.00	-7	6,617	-0.11%
2021/04/09	0	0.00	1	58.60	58.80	-1	6,653	-0.02%
2021/04/08	3	58.90	11	59.82	59.50	-8	6,822	-0.12%
2021/04/07	1.1	58.77	22	58.74	58.60	-20.9	7,092	-0.29%
2021/04/06	3	57.03	21	58.01	58.10	-18	7,458	-0.24%
2021/04/01	2	57.15	3	57.07	56.90	-1	7,453	-0.01%
2021/03/31	6	56.72	3	56.67	57.00	3	7,415	0.04%
2021/03/30	3	56.93	26	56.77	56.60	-23	7,337	-0.31%
2021/03/29	13	55.83	30	55.76	55.90	-17	7,253	-0.23%
2021/03/26	10	54.86	31	55.17	54.70	-21	7,163	-0.29%
2021/03/25	19	55.22	17	55.18	54.80	2	7,110	0.03%
2021/03/24	1	55.10	3	54.97	54.90	-2	7,048	-0.03%
2021/03/23	8	55.08	6	54.83	54.70	2	7,012	0.03%
2021/03/22	8	54.64	7	54.73	54.70	1	6,959	0.01%
2021/03/19	4	54.25	5.5	54.13	54.30	-1.5	6,920	-0.02%
2021/03/18	9	55.00	12	55.27	54.60	-3	6,857	-0.04%
2021/03/17	70.5	54.91	64	54.89	54.80	6.5	6,764	0.10%
2021/03/16	8	53.89	20	53.98	54.00	-12	6,354	-0.19%
2021/03/15	6	48.70	18	48.71	49.10	-12	6,194	-0.19%
2021/03/12	2	48.00	0	0.00	48.15	2	6,172	0.03%
2021/03/11	3	48.18	21	48.11	48.15	-18	6,198	-0.29%
2021/03/10	1	47.50	3	47.67	48.00	-2	6,193	-0.03%
2021/03/09	22	45.82	41	46.09	46.20	-19	6,185	-0.31%
2021/03/08	1	46.50	0	0.00	46.20	1	6,177	0.02%
2021/03/05	2	47.25	0	0.00	47.00	2	6,169	0.03%
2021/03/04	6	47.71	5	47.45	47.65	1	6,181	0.02%
2021/03/03	1	48.30	41	48.50	48.35	-40	6,161	-0.65%
2021/03/02	0	0.00	6	48.46	48.50	-6	6,083	-0.10%
2021/02/26	8	47.99	14.3	47.76	48.00	-6.3	5,980	-0.10%
2021/02/25	8	46.90	3.4	46.85	46.80	4.7	5,904	0.08%
2021/02/24	27	47.55	21.3	47.39	46.50	5.8	5,856	0.10%
2021/02/23	30	49.68	12	49.17	49.15	18	5,635	0.32%
2021/02/22	54	49.80	56	49.88	51.20	-2	5,412	-0.04%
2021/02/19	27.1	48.74	25	48.74	49.00	2.1	5,121	0.04%
2021/02/18	40.5	50.02	109	50.78	50.50	-68.5	4,901	-1.40%	大賣/
2021/02/17	13	45.27	24	46.34	47.30	-11	4,545	-0.24%
2021/02/05	18.3	42.48	11	42.49	43.00	7.3	4,146	0.18%
2021/02/04	12.1	42.02	19	42.23	42.50	-6.9	3,994	-0.17%
2021/02/03	23.1	42.09	58	41.93	41.30	-34.9	3,872	-0.90%
2021/02/02	7	40.56	2	40.33	40.25	5	3,571	0.14%
2021/02/01	1	40.00	40	38.69	39.70	-39	3,488	-1.12%
2021/01/29	0	0.00	32	39.36	38.65	-32	3,457	-0.93%
2021/01/28	3	39.50	6	39.75	39.60	-3	3,450	-0.09%
2021/01/27	3	39.98	2	40.20	39.95	1	3,433	0.03%
2021/01/26	6.2	40.01	11	40.20	39.85	-4.9	3,405	-0.14%
2021/01/25	5.2	40.24	6	40.05	40.10	-0.9	3,363	-0.03%
2021/01/22	1	39.80	4	39.65	39.45	-3	3,313	-0.09%
2021/01/21	34	40.16	37	39.77	39.60	-3	3,266	-0.09%
2021/01/20	2	38.00	2	39.05	39.00	0	3,038	0.00%
2021/01/19	1	38.40	5	38.40	38.35	-4	3,057	-0.13%
2021/01/18	0	0.00	3	38.10	37.85	-3	3,062	-0.10%
2021/01/15	1	38.30	1	38.25	38.30	0	3,042	0.00%
2021/01/14	2	39.23	3	38.97	39.30	-1	3,006	-0.03%
2021/01/13	2	38.35	0	0.00	38.35	2	2,981	0.07%
2021/01/12	3	38.53	1	38.30	38.20	2	2,958	0.07%
2021/01/11	0	0.00	3	39.05	39.20	-3	2,924	-0.10%
2021/01/08	15	38.87	2	38.95	38.80	13	2,893	0.45%
2021/01/07	5	39.08	1	39.15	39.55	4	2,853	0.14%
2021/01/06	4	40.19	2	39.15	39.15	2	2,805	0.07%
2021/01/05	14	40.69	29	40.01	39.80	-15	2,753	-0.54%
2021/01/04	11	40.50	3	40.28	40.40	8	2,681	0.30%
2020/12/31	129	41.54	17.2	41.10	40.55	111.8	2,615	4.27%	大買/鉅額交易
2020/12/30	47.1	40.40	55	40.64	40.95	-7.9	2,367	-0.33%
2020/12/29	109	38.08	92	39.77	40.20	17	2,034	0.84%	大買/
2020/12/28	65	36.74	2	37.15	37.20	63	1,612	3.91%
2020/12/25	0.1	35.50	3	35.85	35.85	-2.9	1,539	-0.19%
2020/12/24	5	35.45	0	0.00	35.40	5	1,535	0.33%
2020/12/23	0	0.00	1	35.50	35.40	-1	1,534	-0.07%
2020/12/22	1	35.35	1	35.80	35.25	0	1,543	0.00%
2020/12/21	4	35.66	0	0.00	35.55	4	1,547	0.26%
2020/12/18	1	35.75	2	35.65	35.95	-1	1,531	-0.07%
2020/12/15	6	36.59	6	36.69	36.20	0	1,529	0.00%
2020/12/11	1	35.10	12	35.38	35.50	-11	1,506	-0.73%
2020/12/10	2	36.05	8	36.16	36.05	-6	1,498	-0.40%
2020/12/09	8	36.75	18	36.41	36.75	-10	1,475	-0.68%
2020/12/08	0	0.00	18	36.78	36.35	-18	1,475	-1.22%
2020/12/07	5.1	36.82	2	36.60	36.80	3.1	1,451	0.21%
2020/12/04	2	36.10	3.1	36.15	36.50	-1.1	1,406	-0.08%
2020/12/03	2	35.90	1	36.05	36.05	1	1,380	0.07%
2020/12/02	0.1	36.00	1	35.70	35.90	-0.9	1,364	-0.07%
2020/12/01	7	35.30	2	35.70	35.75	5	1,354	0.37%
2020/11/30	36	35.65	3	35.60	35.10	33	1,455	2.27%
2020/11/27	0	0.00	5	35.30	35.40	-5	1,435	-0.35%
2020/11/26	0	0.00	5	35.05	35.10	-5	1,427	-0.35%
2020/11/25	1	34.80	7	35.27	34.85	-6	1,466	-0.41%
2020/11/24	8	35.11	0	0.00	35.00	8	1,506	0.53%
2020/11/23	3	35.30	0	0.00	35.30	3	1,517	0.20%
2020/11/20	0	0.00	21	34.65	34.95	-21	1,575	-1.33%
2020/11/19	1	34.50	2	34.48	34.50	-1	1,619	-0.06%
2020/11/16	1	35.05	0	0.00	34.70	1	1,637	0.06%
2020/11/13	0	0.00	4	35.05	34.80	-4	1,635	-0.24%
2020/11/12	1	34.90	4	34.83	34.70	-3	1,637	-0.18%
2020/11/11	1	34.60	2	34.60	34.80	-1	1,686	-0.06%
2020/11/10	2	34.40	0	0.00	34.50	2	1,716	0.12%
2020/11/09	2	34.85	2	34.90	34.80	0	1,712	0.00%
2020/11/06	0	0.00	5	34.85	34.80	-5	1,700	-0.29%
2020/11/05	12	34.72	1	34.60	34.60	11	1,705	0.65%
2020/11/04	1	34.55	2	34.40	34.60	-1	1,700	-0.06%
2020/11/03	1	34.30	0	0.00	34.00	1	1,696	0.06%
2020/11/02	5	33.85	0	0.00	33.90	5	1,722	0.29%
2020/10/30	1	34.40	0	0.00	34.20	1	1,734	0.06%
2020/10/29	2	34.43	1	34.45	34.70	1	1,742	0.06%
2020/10/28	0	0.00	6	34.37	34.75	-6	1,773	-0.34%
2020/10/27	5	34.16	9	35.15	34.15	-4	1,833	-0.22%
2020/10/26	5	34.65	2	34.80	34.80	3	1,837	0.16%
2020/10/23	0	0.00	1	34.15	34.20	-1	1,934	-0.05%
2020/10/22	2	33.98	1	34.10	34.05	1	1,938	0.05%
2020/10/21	1	33.85	2	34.03	33.85	-1	1,936	-0.05%
2020/10/20	1	33.95	0	0.00	33.90	1	1,935	0.05%
2020/10/15	0	0.00	31	34.04	33.80	-31	1,943	-1.59%
2020/10/13	30	34.34	0	0.00	34.35	30	1,958	1.53%
2020/10/07	1	33.65	0	0.00	33.70	1	2,000	0.05%
2020/10/06	4	33.73	0	0.00	33.70	4	2,083	0.19%
2020/09/30	1	33.40	0	0.00	33.40	1	2,103	0.05%
2020/09/29	2	33.40	0	0.00	33.50	2	2,113	0.09%
2020/09/28	2	33.15	1	33.15	33.45	1	2,133	0.05%
2020/09/25	6	33.14	10	33.15	33.05	-4	2,165	-0.18%
2020/09/24	5	33.57	0	0.00	33.50	5	2,195	0.23%
2020/09/23	2	34.00	0	0.00	34.10	2	2,217	0.09%
2020/09/22	3	34.00	2	34.20	34.35	1	2,224	0.04%
2020/09/21	3	34.80	0	0.00	34.75	3	2,229	0.13%
2020/09/18	14	35.21	2	35.20	35.25	12	2,221	0.54%
2020/09/17	0	0.00	16	35.21	35.15	-16	2,214	-0.72%
2020/09/15	7	34.91	0	0.00	34.80	7	2,211	0.32%
2020/09/14	2	34.80	0	0.00	35.00	2	2,210	0.09%
2020/09/11	8	34.85	3	34.55	34.50	5	2,205	0.23%
2020/09/08	3	35.63	0	0.00	35.55	3	2,171	0.14%
2020/09/07	5	36.25	2	36.15	35.85	3	2,165	0.14%
2020/09/04	2	36.00	6	35.86	36.05	-4	2,162	-0.18%
2020/09/03	12	37.33	4	36.93	36.55	8	2,150	0.37%
2020/09/02	0	0.00	3	35.75	35.85	-3	2,033	-0.15%
2020/08/31	0	0.00	5	36.14	35.05	-5	2,027	-0.25%
2020/08/28	11	36.69	0	0.00	36.50	11	1,994	0.55%
2020/08/27	3	36.23	2	36.10	36.75	1	1,947	0.05%
2020/08/26	7	36.63	7	36.86	36.75	0	1,905	0.00%
2020/08/25	0	0.00	42	35.85	36.40	-42	1,813	-2.32%
2020/08/21	0	0.00	2	35.00	34.90	-2	1,763	-0.11%
2020/08/20	15	34.48	2	34.68	33.50	13	1,748	0.74%
2020/08/19	9	35.54	3	35.80	35.25	6	1,713	0.35%
2020/08/18	12	35.58	4	35.81	35.60	8	1,687	0.47%
2020/08/17	10	36.02	5	36.55	35.95	5	1,665	0.30%
2020/08/14	4	35.98	27	35.94	36.05	-23	1,618	-1.42%
2020/08/12	4	34.60	0	0.00	34.70	4	1,576	0.25%
2020/08/11	3	34.95	0	0.00	34.95	3	1,570	0.19%
2020/08/10	12	35.17	14	35.01	35.00	-2	1,566	-0.13%
2020/08/07	5	35.52	0	0.00	35.50	5	1,559	0.32%
2020/08/06	3	35.60	3	36.15	35.85	0	1,555	0.00%
2020/08/05	4	35.20	0	0.00	35.55	4	1,525	0.26%
2020/08/04	7	35.50	0	0.00	35.35	7	1,509	0.46%
2020/08/03	11	35.51	13	35.69	35.70	-2	1,485	-0.13%
2020/07/31	4	34.56	8	35.96	35.55	-4	1,446	-0.28%
2020/07/30	27	34.74	10	34.57	34.70	17	1,360	1.25%
2020/07/29	4	34.18	4	34.10	34.30	0	1,251	0.00%
2020/07/24	0	0.00	2	31.95	31.90	-2	1,211	-0.17%
2020/07/23	2	32.25	0	0.00	32.10	2	1,232	0.16%
2020/07/22	1	31.80	0	0.00	31.80	1	1,231	0.08%
2020/07/17	8	31.71	4	31.81	31.65	4	1,255	0.32%
2020/07/16	5	32.53	0	0.00	32.50	5	1,252	0.40%
2020/07/15	2	34.75	1	34.75	34.75	1	1,242	0.08%
2020/07/13	4	35.11	9	35.22	35.30	-5	1,207	-0.41%
2020/07/09	2	34.10	3	34.25	34.15	-1	1,156	-0.09%
2020/07/08	0	0.00	2	34.00	34.15	-2	1,164	-0.17%
2020/07/06	1	34.35	0	0.00	34.40	1	1,155	0.09%
2020/07/03	2	33.95	0	0.00	34.15	2	1,138	0.18%
2020/07/02	0	0.00	2	32.80	33.20	-2	1,120	-0.18%
2020/07/01	1	32.05	10	32.10	32.20	-9	1,097	-0.82%
2020/06/29	5	31.85	0	0.00	31.90	5	1,088	0.46%
2020/06/24	5	32.10	3	32.15	32.20	2	1,094	0.18%
2020/06/23	10	32.10	10	32.05	32.05	0	1,110	0.00%
2020/06/19	2	31.90	0	0.00	31.65	2	1,124	0.18%
2020/06/18	2	31.83	0	0.00	32.10	2	1,117	0.18%
2020/06/16	0	0.00	11	31.45	31.50	-11	1,132	-0.97%
2020/06/15	1	31.40	10	31.50	31.30	-9	1,162	-0.77%
2020/06/12	4	31.45	0	0.00	31.70	4	1,178	0.34%
2020/06/11	2	32.20	5	32.17	32.10	-3	1,188	-0.25%
2020/06/10	3	32.25	5	32.45	32.40	-2	1,192	-0.17%
2020/06/09	2	32.30	0	0.00	32.30	2	1,235	0.16%
2020/06/08	1	32.20	0	0.00	32.25	1	1,261	0.08%
2020/06/05	0	0.00	2	32.00	32.05	-2	1,261	-0.16%
2020/06/04	12	32.05	0	0.00	31.95	12	1,259	0.95%
2020/06/03	0	0.00	4	32.14	32.10	-4	1,263	-0.32%
2020/06/02	6	31.58	2	31.75	31.75	4	1,255	0.32%
2020/06/01	4	31.60	0	0.00	31.70	4	1,254	0.32%
2020/05/29	0	31.10	0	0.00	31.00	0	1,259	0.00%
2020/05/28	3	31.53	0	0.00	31.45	3	1,254	0.24%
2020/05/27	2	31.40	1	31.40	31.45	1	1,269	0.08%
2020/05/25	2	31.20	0	0.00	31.35	2	1,282	0.16%
2020/05/22	2	31.05	0	0.00	31.05	2	1,289	0.16%
2020/05/21	5	31.29	0	0.00	31.25	5	1,292	0.39%
2020/05/20	1	31.00	0	0.00	30.90	1	1,284	0.08%
2020/05/14	6	31.28	5	31.11	31.00	1	1,285	0.08%
2020/05/13	4	31.75	0	0.00	31.65	4	1,274	0.31%
2020/05/12	16	31.94	9	31.92	31.85	7	1,278	0.55%
2020/05/11	1	31.95	0	0.00	31.90	1	1,289	0.08%
2020/05/08	0	0.00	2	31.95	31.70	-2	1,275	-0.16%
2020/05/07	3	31.75	2	31.68	31.80	1	1,268	0.08%
2020/05/06	5	31.54	0	0.00	31.20	5	1,261	0.40%
2020/05/04	3	31.25	0	0.00	31.20	3	1,253	0.24%
2020/04/30	0	0.00	4	32.20	32.00	-4	1,244	-0.32%
2020/04/29	6	32.22	0	0.00	32.30	6	1,221	0.49%
2020/04/28	2	32.90	0	0.00	32.85	2	1,204	0.17%
2020/04/24	19	32.13	4	32.14	31.95	15	1,213	1.24%
2020/04/23	8	31.58	2	31.38	31.70	6	1,197	0.50%
2020/04/21	0	0.00	6	31.32	30.80	-6	1,178	-0.51%
2020/04/17	3	31.60	16	31.53	31.50	-13	1,159	-1.12%
2020/04/16	3	31.47	1	31.60	31.50	2	1,136	0.18%
2020/04/15	1	31.25	0	0.00	31.20	1	1,125	0.09%
2020/04/14	3	30.75	0	0.00	31.20	3	1,121	0.27%
2020/04/10	5	30.97	0	0.00	31.00	5	1,086	0.46%
2020/04/09	0	0.00	35	30.69	31.00	-35	1,088	-3.22%
2020/04/08	1	30.40	1	30.60	30.65	0	1,067	0.00%
2020/04/07	0	0.00	1	29.60	29.45	-1	1,054	-0.09%
2020/04/06	2	28.40	0	0.00	28.65	2	1,029	0.19%
2020/03/26	3	28.90	0	0.00	28.60	3	981	0.31%
2020/03/25	0	0.00	1	29.60	28.95	-1	979	-0.10%
2020/03/23	1	27.50	2	28.05	27.90	-1	965	-0.10%
2020/03/20	0	0.00	4	28.53	28.70	-4	965	-0.41%
2020/03/19	26	27.50	2	26.90	26.45	24	947	2.53%
2020/03/18	1	29.45	6	29.47	29.20	-5	929	-0.54%
2020/03/17	2	28.35	1.2	28.86	29.15	0.8	911	0.09%
2020/03/16	0	0.00	5	30.35	29.75	-5	894	-0.56%
2020/03/13	33	29.06	65	29.00	30.00	-32	883	-3.62%
2020/03/12	10	32.21	1	33.95	31.55	9	830	1.08%
2020/03/11	0	34.20	1	35.00	34.20	-1	798	-0.13%
2020/03/10	24	33.93	18	33.73	34.00	6	807	0.74%
2020/03/09	6	34.81	0	0.00	34.50	6	797	0.75%
2020/03/04	2	35.48	0	0.00	35.50	2	871	0.23%
2020/03/02	1	35.75	0	0.00	35.85	1	876	0.11%
2020/02/27	0	0.00	2	36.23	36.90	-2	872	-0.23%
2020/02/19	10	36.25	10	36.25	36.25	0	837	0.00%
2020/02/17	1	36.80	0	0.00	37.00	1	836	0.12%
2020/02/14	0	0.00	1	37.45	37.40	-1	836	-0.12%
2020/02/13	1	37.40	1	38.05	37.30	0	836	0.00%
2020/02/12	1	37.25	6	36.96	37.45	-5	832	-0.60%
2020/02/06	0	0.00	1	36.00	36.10	-1	860	-0.12%
2020/02/05	3	35.62	0	0.00	35.50	3	878	0.34%
2020/02/03	3	35.00	0	0.00	35.90	3	931	0.32%
2020/01/31	6	35.16	0	0.00	36.60	6	1,005	0.60%
2020/01/30	15	35.74	5	36.08	35.00	10	998	1.00%
2020/01/20	1	38.35	0	0.00	38.35	1	958	0.10%
2020/01/17	0	0.00	5	38.50	38.50	-5	955	-0.52%
2020/01/16	0	0.00	1	38.45	38.30	-1	969	-0.10%
2020/01/08	2	37.88	0	0.00	38.00	2	1,040	0.19%
2020/01/07	2	38.58	1	38.90	38.35	1	1,031	0.10%
2020/01/06	0	0.00	1	38.95	38.75	-1	1,026	-0.10%
2020/01/02	0	0.00	1	38.85	38.95	-1	1,044	-0.10%
2019/12/30	0	0.00	4	38.95	38.90	-4	1,054	-0.38%
2019/12/27	0	0.00	6	38.99	39.00	-6	1,057	-0.57%
2019/12/24	1	38.85	0	0.00	38.90	1	1,094	0.09%
2019/12/20	10	39.35	1	39.30	39.30	9	1,116	0.81%
2019/12/18	1	38.95	0	0.00	39.00	1	1,113	0.09%
2019/12/17	10	38.85	0	0.00	38.85	10	1,115	0.90%
2019/12/16	1	38.80	1	38.80	38.80	0	1,111	0.00%
2019/12/13	7	39.13	1	38.70	38.60	6	1,133	0.53%
2019/12/12	7	39.46	2	39.35	39.20	5	1,131	0.44%
2019/12/11	1	39.40	1	39.30	39.40	0	1,136	0.00%
2019/12/10	1	39.25	9	39.27	39.25	-8	1,141	-0.70%
2019/12/09	1	39.95	4	39.59	39.60	-3	1,144	-0.26%
2019/12/06	1	40.00	0	0.00	39.90	1	1,148	0.09%
2019/12/05	2	40.10	0	0.00	40.10	2	1,147	0.17%
2019/12/03	2	39.45	4	39.30	39.75	-2	1,136	-0.18%
2019/12/02	4	40.05	4	40.16	39.50	0	1,133	0.00%
2019/11/29	19	40.13	14	40.41	39.95	5	1,132	0.44%
2019/11/27	8	39.08	3	39.00	39.00	5	1,093	0.46%
2019/11/26	1	38.95	1	38.90	39.00	0	1,083	0.00%
2019/11/21	3	38.37	0	0.00	38.35	3	1,095	0.27%
2019/11/20	1	38.60	1	38.75	38.70	0	1,097	0.00%
2019/11/19	0	0.00	1	38.90	38.95	-1	1,105	-0.09%
2019/11/15	3	38.75	3	38.83	39.10	0	1,110	0.00%
2019/11/14	4	38.35	5	38.35	38.30	-1	1,109	-0.09%
2019/11/13	3	38.12	0	0.00	38.15	3	1,126	0.27%
2019/11/11	0	0.00	1	38.35	38.45	-1	1,150	-0.09%
2019/11/08	2	38.03	1	38.25	38.20	1	1,163	0.09%
2019/11/07	1	38.05	0	0.00	38.00	1	1,176	0.09%
2019/11/06	4	38.70	10	38.55	38.50	-6	1,173	-0.51%
2019/11/05	1	39.05	1	39.05	39.00	0	1,179	0.00%
2019/11/04	0	0.00	2	39.10	38.95	-2	1,184	-0.17%
2019/10/31	6	39.34	6	39.38	39.40	0	1,193	0.00%
2019/10/30	35	39.04	16	39.00	39.00	19	1,194	1.59%
2019/10/29	1	38.00	1	38.20	38.00	0	1,178	0.00%
2019/10/25	0	0.00	2	37.95	37.90	-2	1,195	-0.17%
2019/10/24	0	0.00	5	37.85	38.00	-5	1,196	-0.42%
2019/10/23	12	37.39	0	0.00	37.20	12	1,187	1.01%
2019/10/22	11	37.78	0	0.00	37.60	11	1,176	0.93%
2019/10/21	10	37.62	2	37.70	37.80	8	1,178	0.68%
2019/10/18	1	37.30	0	0.00	37.45	1	1,182	0.08%
2019/10/17	2	37.15	0	0.00	37.15	2	1,189	0.17%
2019/10/16	3	37.22	0	0.00	37.15	3	1,218	0.25%
2019/10/14	0	0.00	2	37.80	37.70	-2	1,314	-0.15%
2019/10/08	1	37.90	3	37.82	38.30	-2	1,387	-0.14%
2019/10/07	5	37.50	3	37.40	37.55	2	1,404	0.14%
2019/10/04	5	37.39	0	0.00	37.35	5	1,439	0.35%
2019/10/03	1	37.35	0	0.00	37.30	1	1,450	0.07%
2019/09/27	7	37.44	0	0.00	37.30	7	1,499	0.47%
2019/09/26	1	37.65	1	37.65	37.65	0	1,504	0.00%
2019/09/25	1	38.05	3	37.97	37.85	-2	1,511	-0.13%
2019/09/24	1	38.15	2	38.20	38.35	-1	1,520	-0.07%
2019/09/19	8	38.05	1	38.10	38.10	7	1,561	0.45%
2019/09/18	1	37.85	0	0.00	37.80	1	1,575	0.06%
2019/09/09	1	38.80	5	38.58	38.40	-4	1,625	-0.25%
2019/09/06	25	38.86	0	0.00	38.80	25	1,669	1.50%
2019/09/05	20	38.83	0	0.00	38.90	20	1,692	1.18%
2019/09/04	0	0.00	1	38.80	38.85	-1	1,693	-0.06%
2019/09/03	2	38.75	1	38.90	38.70	1	1,700	0.06%
2019/09/02	4	39.34	1	39.50	39.50	3	1,684	0.18%
2019/08/30	5	38.57	0	0.00	38.45	5	1,676	0.30%
2019/08/26	1	37.80	0	0.00	37.80	1	1,707	0.06%
2019/08/23	0	0.00	2	38.30	38.40	-2	1,716	-0.12%
2019/08/13	1	37.55	0	0.00	37.70	1	1,942	0.05%
2019/08/12	2	37.63	0	0.00	38.10	2	1,971	0.10%
2019/08/07	3	37.77	0	0.00	37.15	3	2,036	0.15%
2019/08/06	5	37.92	0	0.00	38.10	5	2,062	0.24%
2019/08/02	3	38.40	2	38.25	38.20	1	2,142	0.05%
2019/08/01	2	39.50	0	0.00	39.35	2	2,173	0.09%
2019/07/31	4	40.51	0	0.00	40.25	4	2,162	0.18%
2019/07/30	1	42.35	3	43.23	42.05	-2	2,148	-0.09%
2019/07/29	3	42.55	2	42.53	42.80	1	2,202	0.05%
2019/07/25	4	41.75	1	41.50	41.75	3	2,443	0.12%
2019/07/24	0	0.00	1	41.35	41.60	-1	2,446	-0.04%
2019/07/23	2	41.30	0	0.00	41.25	2	2,455	0.08%
2019/07/22	2	41.35	3	41.32	41.25	-1	2,462	-0.04%
2019/07/19	2	41.80	0	0.00	41.80	2	2,469	0.08%
2019/07/18	8	42.19	4	42.80	41.60	4	2,477	0.16%
2019/07/17	3	43.60	2	43.53	43.10	1	2,467	0.04%
2019/07/16	2	46.90	4	46.95	47.00	-2	2,459	-0.08%
2019/07/15	28	47.05	8	47.05	47.00	20	2,491	0.80%
2019/07/12	0	0.00	2	46.85	46.90	-2	2,487	-0.08%
2019/07/11	2	45.93	2	45.73	46.30	0	2,490	0.00%
2019/07/10	10	45.30	11	45.49	45.30	-1	2,469	-0.04%
2019/07/09	0	0.00	1	45.90	46.00	-1	2,444	-0.04%
2019/07/08	0	0.00	2	46.05	46.15	-2	2,442	-0.08%
2019/07/05	1	45.20	0	0.00	45.80	1	2,465	0.04%
2019/07/04	2	45.20	0	0.00	45.90	2	2,481	0.08%
2019/07/02	1	44.60	1	44.65	44.75	0	2,509	0.00%
2019/07/01	0	0.00	3	44.05	44.25	-3	2,538	-0.12%
2019/06/28	3	43.37	2	43.45	43.40	1	2,555	0.04%
2019/06/26	0	0.00	1	43.35	43.15	-1	2,624	-0.04%
2019/06/25	0	0.00	1	43.00	42.85	-1	2,796	-0.04%
2019/06/24	0	0.00	3	42.87	43.00	-3	2,854	-0.11%
2019/06/21	1	42.50	0	0.00	42.55	1	2,959	0.03%
2019/06/20	1	42.65	0	0.00	42.50	1	2,955	0.03%
2019/06/19	1	42.10	0	0.00	42.05	1	2,988	0.03%
2019/06/18	2	42.05	0	0.00	41.55	2	3,005	0.07%
2019/06/17	0	0.00	1	41.60	41.60	-1	3,057	-0.03%
2019/06/14	2	41.88	0	0.00	41.75	2	3,068	0.07%
2019/06/13	0	0.00	2	40.93	41.00	-2	3,052	-0.07%
2019/06/11	1	40.50	0	0.00	40.75	1	3,116	0.03%
2019/06/05	2	40.63	0	0.00	40.40	2	3,165	0.06%
2019/06/04	1	40.20	0	0.00	40.30	1	3,160	0.03%
2019/06/03	2	40.05	0	0.00	40.00	2	3,163	0.06%
2019/05/31	0	0.00	1	40.10	40.50	-1	3,157	-0.03%
2019/05/28	1	40.10	0	0.00	39.80	1	3,162	0.03%
2019/05/27	1	40.30	0	0.00	40.10	1	3,174	0.03%
2019/05/24	4	40.43	4	40.45	39.95	0	3,202	0.00%
2019/05/23	9	39.87	7	39.95	39.95	2	3,172	0.06%
2019/05/22	3	39.35	5	38.77	39.30	-2	3,205	-0.06%
2019/05/21	33	38.26	21	38.32	38.30	12	3,203	0.37%
2019/05/20	1	38.85	1	39.35	38.80	0	3,191	0.00%
2019/05/17	16	39.36	16	39.27	38.75	0	3,189	0.00%
2019/05/16	45	39.67	121	39.96	39.80	-76	3,169	-2.40%	大賣/
2019/05/15	90	40.16	10	40.07	40.05	80	3,164	2.53%
2019/05/14	23	38.60	20	39.00	39.05	3	3,231	0.09%
2019/05/13	25	39.35	10	39.28	39.30	15	3,278	0.46%
2019/05/10	13	40.34	0	0.00	40.20	13	3,308	0.39%
2019/05/09	22	41.58	11	41.10	40.75	11	3,420	0.32%
2019/05/08	9	42.31	10	42.13	42.15	-1	3,415	-0.03%
2019/05/07	2	42.95	2	42.90	42.95	0	3,407	0.00%
2019/05/06	6	43.17	14	43.30	43.00	-8	3,382	-0.24%
2019/05/03	6	44.50	3	44.68	44.35	3	3,378	0.09%
2019/05/02	8	45.04	18	44.72	44.55	-10	3,335	-0.30%
2019/04/30	3	47.63	0	0.00	47.90	3	3,227	0.09%
2019/04/29	0	0.00	1	47.80	47.60	-1	3,255	-0.03%
2019/04/26	1	48.35	2	48.30	48.40	-1	3,263	-0.03%
2019/04/25	3	48.73	15	48.57	48.70	-12	3,265	-0.37%
2019/04/24	7	48.75	10	49.00	48.70	-3	3,276	-0.09%
2019/04/23	3	48.92	5	48.90	48.85	-2	3,266	-0.06%
2019/04/22	2	50.20	0	0.00	49.70	2	3,240	0.06%
2019/04/19	24	50.20	18	50.18	50.00	6	3,215	0.19%
2019/04/17	0	0.00	4	49.08	49.10	-4	3,104	-0.13%
2019/04/16	1	48.60	1	48.75	48.65	0	3,079	0.00%
2019/04/12	2	48.05	8	48.35	48.05	-6	3,106	-0.19%
2019/04/11	4	48.91	5	48.78	48.55	-1	3,092	-0.03%
2019/04/10	5	49.73	87	49.67	49.60	-82	3,052	-2.69%
2019/04/09	0	0.00	1	49.70	49.70	-1	3,014	-0.03%
2019/04/08	0	49.00	11	49.15	49.20	-11	2,977	-0.37%
2019/04/03	4	49.31	1	49.10	48.90	3	2,951	0.10%
2019/04/02	0	49.00	15	49.10	49.10	-15	2,909	-0.52%
2019/04/01	15	48.76	2	48.50	48.50	13	2,871	0.45%
2019/03/29	45	48.47	8	48.34	48.60	37	2,832	1.31%
2019/03/28	55	49.54	33	49.76	48.60	22	2,799	0.79%
2019/03/27	32	48.24	9	47.86	48.50	23	2,639	0.87%
2019/03/26	28	47.89	18	48.06	47.50	10	2,626	0.38%
2019/03/25	5	46.34	0	0.00	46.10	5	2,540	0.20%
2019/03/22	19	46.49	6	46.57	46.85	13	2,536	0.51%
2019/03/21	1	47.40	19.2	47.42	47.20	-18.2	2,525	-0.72%
2019/03/20	18	47.00	4	46.60	47.20	14	2,527	0.55%
2019/03/19	5	45.96	0	0.00	46.00	5	2,492	0.20%
2019/03/18	2	45.75	0	0.00	45.90	2	2,524	0.08%
2019/03/15	5	46.14	7	46.23	45.90	-2	2,543	-0.08%
2019/03/14	10	46.24	9	46.34	46.50	1	2,588	0.04%
2019/03/13	4	45.75	3	45.70	45.40	1	2,565	0.04%
2019/03/12	1	46.15	0	0.00	46.00	1	2,561	0.04%
2019/03/11	0	0.00	1	45.80	45.80	-1	2,571	-0.04%
2019/03/08	0.1	45.60	0	0.00	45.60	0.1	2,622	0.00%
2019/03/07	2	45.70	4	45.96	45.80	-2	2,648	-0.08%
2019/03/06	7	45.86	0	0.00	46.00	7	2,666	0.26%
2019/03/05	6	46.01	0	0.00	46.10	6	2,699	0.22%
2019/03/04	2	46.65	0	0.00	46.55	2	2,707	0.07%
2019/02/27	0.1	46.40	4	46.51	46.40	-3.9	2,674	-0.15%
2019/02/26	1	46.40	4	46.65	46.50	-3	2,664	-0.11%
2019/02/25	8	47.78	0	0.00	46.85	8	2,635	0.30%
2019/02/21	2	46.70	6	46.00	46.80	-4	2,562	-0.16%
2019/02/20	2	45.30	4	45.36	45.35	-2	2,492	-0.08%
2019/02/19	0	0.00	2	45.35	45.30	-2	2,469	-0.08%
2019/02/18	0	0.00	2	45.45	45.35	-2	2,453	-0.08%
2019/02/14	6	46.51	0	0.00	46.80	6	2,468	0.24%
2019/02/13	2	46.88	2	46.38	46.90	0	2,460	0.00%
2019/02/12	14	46.05	14	46.68	45.30	0	2,364	0.00%
2019/02/11	15	45.86	7	45.58	45.70	8	2,291	0.35%
2019/01/30	34	44.62	30	44.97	45.50	4	2,228	0.18%
2019/01/29	0	0.00	1	42.95	43.80	-1	2,086	-0.05%
2019/01/25	1	42.85	4	42.55	42.75	-3	2,051	-0.15%
2019/01/24	4	42.85	8	43.25	42.70	-4	2,083	-0.19%
2019/01/23	1	42.60	2.1	43.11	43.00	-1.1	2,092	-0.05%
2019/01/22	1	41.50	3	41.77	41.60	-2	2,078	-0.10%
2019/01/21	0	0.00	1	41.25	41.50	-1	2,039	-0.05%
2019/01/18	3	40.72	1	40.95	40.70	2	2,016	0.10%
2019/01/17	1	40.65	2	41.10	40.60	-1	2,002	-0.05%
2019/01/16	8	40.65	3	40.87	40.70	5	2,002	0.25%
2019/01/15	0	0.00	31	39.87	40.00	-31	1,986	-1.56%
2019/01/14	0	0.00	11	39.45	39.35	-11	1,994	-0.55%
2019/01/11	0	0.00	4	39.63	39.60	-4	2,006	-0.20%
2019/01/10	14	39.60	5	39.95	39.50	9	2,009	0.45%
2019/01/09	3	39.88	20	39.97	40.00	-17	1,995	-0.85%
2019/01/08	12	39.29	5	39.25	39.30	7	1,984	0.35%
2019/01/07	18	39.67	10	39.72	39.80	8	1,983	0.40%
2019/01/04	4	38.43	3	38.83	39.25	1	1,981	0.05%
2019/01/03	1	38.45	2	38.48	38.45	-1	2,012	-0.05%
2019/01/02	0	0.00	6	38.58	38.55	-6	2,031	-0.30%
2018/12/28	5	38.10	0	0.00	38.05	5	2,066	0.24%
2018/12/27	2	38.30	0	0.00	38.30	2	2,113	0.09%
2018/12/26	4	38.35	5	38.50	38.30	-1	2,120	-0.05%
2018/12/25	2	38.20	2	38.40	38.30	0	2,132	0.00%
2018/12/24	0	0.00	2	38.80	38.70	-2	2,151	-0.09%
2018/12/22	3	38.57	3	38.45	38.60	0	2,222	0.00%
2018/12/21	11	37.92	8	38.09	38.00	3	2,244	0.13%
2018/12/20	8	37.68	2	37.75	37.60	6	2,240	0.27%
2018/12/19	20	38.68	16	38.54	38.30	4	2,253	0.18%
2018/12/18	2	39.30	0	0.00	39.30	2	2,254	0.09%
2018/12/17	12	40.27	0	0.00	40.15	12	2,288	0.52%
2018/12/14	6	40.28	4	40.65	40.65	2	2,319	0.09%
2018/12/13	16	41.06	5	41.47	41.10	11	2,323	0.47%
2018/12/12	4	41.26	14	41.36	41.85	-10	2,411	-0.41%
2018/12/11	10	40.81	7	40.29	40.20	3	2,521	0.12%
2018/12/10	5	41.70	0	0.00	41.25	5	2,549	0.20%
2018/12/07	21	42.46	31	42.85	43.10	-10	2,552	-0.39%
2018/12/06	7	40.36	6	40.88	40.90	1	2,542	0.04%
2018/12/05	3	40.13	5	40.30	40.15	-2	2,631	-0.08%
2018/12/04	15	41.44	0	0.00	41.20	15	2,664	0.56%
2018/12/03	2	41.65	53	41.71	42.00	-51	2,716	-1.88%
2018/11/30	9	40.16	4	40.30	40.10	5	2,742	0.18%
2018/11/29	4	40.21	9	40.27	40.20	-5	2,794	-0.18%
2018/11/28	22	39.48	5	39.77	39.60	17	2,934	0.58%
2018/11/27	12	39.64	0	0.00	39.50	12	2,960	0.41%
2018/11/26	4	40.38	0	0.00	40.10	4	3,053	0.13%
2018/11/23	2	40.25	4	40.41	40.25	-2	3,339	-0.06%
2018/11/22	3	40.32	2	40.50	40.15	1	3,554	0.03%
2018/11/21	2	40.10	0	0.00	40.10	2	3,845	0.05%
2018/11/20	7	40.66	0	0.00	40.25	7	3,861	0.18%
2018/11/19	2	41.05	0	0.00	41.05	2	3,885	0.05%
2018/11/16	10	40.90	0	0.00	41.00	10	3,916	0.26%
2018/11/15	0	0.00	4	41.14	41.20	-4	3,967	-0.10%
2018/11/14	3	40.77	0	0.00	40.40	3	4,002	0.07%
2018/11/13	4	39.88	4	40.58	40.30	0	4,022	0.00%
2018/11/12	9	41.53	3	41.72	41.00	6	4,013	0.15%
2018/11/09	8	42.91	3	43.13	42.80	5	4,011	0.12%
2018/11/08	2	43.65	0	0.00	43.45	2	4,023	0.05%
2018/11/07	0	0.00	2	42.90	42.50	-2	4,065	-0.05%
2018/11/06	3	43.20	0	0.00	42.65	3	4,101	0.07%
2018/11/02	1	43.20	7	43.95	44.00	-6	4,180	-0.14%
2018/11/01	4	43.03	4	43.28	43.00	0	4,212	0.00%
2018/10/31	9	42.99	0	0.00	42.50	9	4,270	0.21%
2018/10/30	4	44.31	1	44.85	44.00	3	4,284	0.07%
2018/10/29	4	45.80	2	46.20	46.50	2	4,324	0.05%
2018/10/26	0	0.00	4	45.50	46.00	-4	4,502	-0.09%
2018/10/25	0	0.00	1	44.70	44.40	-1	4,589	-0.02%
2018/10/24	2	46.40	3	46.10	46.35	-1	4,662	-0.02%
2018/10/23	5	48.19	3	48.43	47.30	2	4,717	0.04%
2018/10/22	2.3	49.44	2	48.50	49.50	0.3	4,816	0.01%
2018/10/19	0	0.00	1	47.30	46.90	-1	4,946	-0.02%
2018/10/18	2	46.60	1	46.55	46.55	1	5,040	0.02%
2018/10/17	6.2	48.33	0	0.00	47.05	6.2	5,040	0.12%
2018/10/16	2	47.50	0	0.00	47.60	2	5,036	0.04%
2018/10/15	2	47.00	3	47.48	47.50	-1	5,038	-0.02%
2018/10/12	0	0.00	1	47.45	47.00	-1	5,025	-0.02%
2018/10/11	3	46.43	3	46.20	46.40	0	5,007	0.00%
2018/10/09	5	49.64	21	49.85	50.20	-16	4,960	-0.32%
2018/10/08	4	49.10	9	49.83	49.10	-5	4,942	-0.10%
2018/10/05	10	51.36	2	50.70	50.50	8	4,929	0.16%
2018/10/04	5	52.42	13	52.50	53.00	-8	4,928	-0.16%
2018/10/03	5	52.36	3	53.33	52.30	2	4,946	0.04%
2018/10/02	11	52.81	8	53.38	52.80	3	4,960	0.06%
2018/10/01	54	54.81	45	55.06	53.80	9	4,955	0.18%
2018/09/28	2	52.35	12	53.50	53.80	-10	4,890	-0.20%
2018/09/27	0	0.00	2	52.80	52.60	-2	4,873	-0.04%
2018/09/26	15.6	53.32	3	55.07	52.60	12.6	4,858	0.26%
2018/09/25	31	53.08	23	53.10	53.40	8	4,824	0.17%
2018/09/21	9	54.50	26	54.74	54.00	-17	4,770	-0.36%
2018/09/20	12	57.10	22	56.61	56.50	-10	4,728	-0.21%
2018/09/19	16	56.34	2	56.55	56.50	14	4,701	0.30%
2018/09/18	17.5	56.55	22	56.99	55.30	-4.5	4,714	-0.10%
2018/09/17	27	56.03	48	55.36	56.30	-21	4,603	-0.46%
2018/09/14	27	53.23	18	52.87	52.90	9	4,489	0.20%
2018/09/13	21	54.16	5	53.92	54.00	16	4,422	0.36%
2018/09/12	24	55.10	37	55.14	55.50	-13	4,369	-0.30%
2018/09/11	30	54.19	32	54.44	54.40	-2	4,296	-0.05%
2018/09/10	25.2	51.48	26	51.74	52.40	-0.8	4,197	-0.02%
2018/09/07	28	54.43	26	54.43	53.80	2	4,156	0.05%
2018/09/06	27	53.66	45	54.17	53.50	-18	4,068	-0.44%
2018/09/05	14	56.31	8	56.68	56.50	6	3,991	0.15%
2018/09/04	46	58.04	30	57.37	58.20	16	3,923	0.41%
2018/09/03	9.7	55.92	9	56.24	54.30	0.7	3,764	0.02%
2018/08/31	23	56.67	23	57.00	57.70	0	3,706	0.00%
2018/08/30	53.4	57.53	54	57.39	57.80	-0.6	3,653	-0.02%
2018/08/29	30	54.77	30	54.66	55.10	0	3,366	0.00%
2018/08/28	60	53.64	49	53.96	55.00	11	3,174	0.35%
2018/08/27	3	50.05	2	50.35	50.00	1	2,879	0.03%
2018/08/24	2	49.08	1	49.00	49.15	1	2,860	0.03%
2018/08/23	0	0.00	1	50.60	50.30	-1	2,884	-0.03%
2018/08/22	3	50.70	3	50.60	50.50	0	2,855	0.00%
2018/08/21	7	47.56	16	47.80	49.60	-9	2,794	-0.32%
2018/08/20	7	48.04	1	47.95	48.00	6	2,757	0.22%
2018/08/17	5.4	49.66	2	49.15	49.30	3.4	2,730	0.12%
2018/08/16	0	0.00	1	50.20	49.85	-1	2,707	-0.04%
2018/08/15	0	0.00	1	50.80	50.80	-1	2,674	-0.04%
2018/08/14	6	50.77	14	50.33	51.20	-8	2,647	-0.30%
2018/08/13	26	49.82	86	48.64	49.00	-60	2,581	-2.32%
2018/08/10	9	49.66	6	49.55	49.50	3	2,526	0.12%
2018/08/09	3	50.60	4	50.95	50.90	-1	2,488	-0.04%
2018/08/08	31	50.20	9	50.56	50.60	22	2,439	0.90%
2018/08/07	34	50.96	9	49.85	51.00	25	2,374	1.05%
2018/08/06	11	49.92	11	49.80	48.70	0	2,275	0.00%
2018/08/03	20	50.24	13	50.36	50.50	7	2,205	0.32%
2018/08/02	36	49.94	37	49.79	50.00	-1	2,130	-0.05%
2018/08/01	5	47.99	9	48.04	48.80	-4	1,961	-0.20%
2018/07/31	5	47.39	3	47.27	47.60	2	1,887	0.11%
2018/07/30	14	47.23	41	47.45	46.50	-27	1,804	-1.50%
2018/07/27	8	46.38	20	46.40	47.00	-12	1,751	-0.69%
2018/07/26	55	44.65	26	44.17	45.15	29	1,650	1.76%
2018/07/25	18	44.18	44	43.30	43.00	-26	1,522	-1.71%
2018/07/24	3	41.20	0	0.00	41.45	3	1,425	0.21%
2018/07/17	1	41.40	1	40.50	40.50	0	1,513	0.00%
2018/07/12	2	39.53	2	39.78	40.20	0	1,593	0.00%
2018/07/11	2	42.05	18	42.28	42.15	-16	1,558	-1.03%
2018/07/10	7	41.95	3	42.00	42.00	4	1,528	0.26%
2018/07/06	5	41.22	2	41.53	41.10	3	1,597	0.19%
2018/07/05	2	41.15	6	41.47	41.50	-4	1,608	-0.25%
2018/07/04	1	41.15	0	0.00	41.15	1	1,612	0.06%
2018/07/03	2	41.40	0	0.00	41.75	2	1,623	0.12%
2018/07/02	0	0.00	1	42.20	42.20	-1	1,620	-0.06%
2018/06/28	2	42.63	1	42.35	42.25	1	1,600	0.06%
2018/06/27	2	42.45	0	0.00	42.65	2	1,575	0.13%
2018/06/26	4	41.01	1	40.95	41.30	3	1,532	0.20%
2018/06/25	5	41.62	2	41.68	41.55	3	1,520	0.20%
2018/06/22	6	41.83	0	0.00	41.80	6	1,509	0.40%
2018/06/21	5	40.90	2	41.05	40.90	3	1,521	0.20%
2018/06/19	1	41.85	0	0.00	41.20	1	1,561	0.06%
2018/06/15	2	43.30	4	43.25	42.55	-2	1,557	-0.13%
2018/06/14	0	0.00	1	42.40	42.05	-1	1,546	-0.06%
2018/06/13	1	42.75	0	0.00	42.55	1	1,572	0.06%
2018/06/12	1	42.70	1	42.15	42.75	0	1,611	0.00%
2018/06/11	1	43.20	0	0.00	43.05	1	1,625	0.06%
2018/06/08	1	42.80	0	0.00	43.00	1	1,649	0.06%
2018/06/07	14	43.09	19	42.86	42.80	-5	1,721	-0.29%
2018/05/31	2	41.65	1	42.10	41.40	1	1,987	0.05%
2018/05/29	2	40.20	0	0.00	39.80	2	2,023	0.10%
2018/05/28	0	0.00	10	39.98	40.10	-10	2,075	-0.48%
2018/05/24	5	39.42	0	0.00	39.65	5	2,387	0.21%
2018/05/17	0	0.00	1	39.65	39.20	-1	2,749	-0.04%
2018/05/15	1	38.75	0	0.00	38.90	1	2,989	0.03%
2018/05/11	10	39.52	0	0.00	39.70	10	3,519	0.28%
2018/05/09	1	37.75	3	37.70	37.65	-2	3,787	-0.05%
2018/05/08	6	38.10	0	0.00	38.05	6	3,966	0.15%
2018/05/04	1	38.60	6	38.66	38.65	-5	4,007	-0.12%
2018/05/03	0	0.00	1	38.70	38.70	-1	3,994	-0.03%
2018/05/02	1	39.00	0	0.00	39.10	1	3,995	0.03%
2018/04/27	6	39.78	7	39.66	39.60	-1	3,984	-0.03%
2018/04/26	4	41.88	1	42.80	41.35	3	3,953	0.08%
2018/04/24	0	0.00	1	43.10	42.85	-1	3,977	-0.03%
2018/04/23	0	0.00	2	43.60	43.30	-2	3,971	-0.05%
2018/04/20	6	44.93	5	45.40	44.60	1	3,955	0.03%
2018/04/19	1	45.50	1	46.30	45.80	0	3,932	0.00%
2018/04/17	0	0.00	3	44.00	44.75	-3	3,847	-0.08%
2018/04/16	2	44.50	0	0.00	44.30	2	3,842	0.05%
2018/04/13	3	45.27	0	0.00	44.60	3	3,838	0.08%
2018/04/12	3	45.00	3	45.07	45.40	0	3,798	0.00%
2018/04/03	2	44.20	0	0.00	44.05	2	3,720	0.05%
2018/03/31	0	43.20	0	0.00	43.20	0	3,698	0.00%
2018/03/29	0	0.00	1	43.60	43.30	-1	3,693	-0.03%
2018/03/28	5	43.29	4	43.45	43.70	1	3,686	0.03%
2018/03/27	0	0.00	2	43.78	43.65	-2	3,675	-0.05%
2018/03/26	5	41.96	6	42.53	42.90	-1	3,654	-0.03%
2018/03/23	7	42.31	2	42.85	42.40	5	3,627	0.14%
2018/03/22	2	43.58	1	44.45	43.50	1	3,600	0.03%
2018/03/20	1	44.35	22	44.20	44.35	-21	3,575	-0.59%
2018/03/19	22	44.98	0	0.00	44.75	22	3,576	0.62%
2018/03/15	1	45.20	8	45.28	45.20	-7	3,500	-0.20%
2018/03/14	0	0.00	1	44.65	45.05	-1	3,476	-0.03%
2018/03/13	17	45.05	20	45.16	44.80	-3	3,440	-0.09%
2018/03/12	0	0.00	4	43.43	43.55	-4	3,354	-0.12%
2018/03/09	8	43.58	8	43.50	43.40	0	3,324	0.00%
2018/03/08	14	46.16	16	46.22	44.50	-2	3,254	-0.06%
2018/03/07	15	45.49	15	45.68	45.95	0	3,155	0.00%
2018/03/06	2	43.83	3	44.17	43.90	-1	3,008	-0.03%
2018/03/05	1	42.90	4	42.90	43.50	-3	2,986	-0.10%
2018/03/02	3	43.12	68	43.22	42.85	-65	2,944	-2.21%
2018/03/01	4	44.63	0	0.00	44.20	4	2,883	0.14%
2018/02/27	7	45.34	1	45.50	44.85	6	2,831	0.21%
2018/02/26	90	45.12	14	44.80	45.00	76	2,694	2.82%
2018/02/23	2	43.15	4	42.74	42.55	-2	2,495	-0.08%
2018/02/22	7	43.01	4	42.49	42.20	3	2,445	0.12%
2018/02/21	0	0.00	5	42.06	41.95	-5	2,388	-0.21%
2018/02/12	3	41.70	1	41.45	41.30	2	2,330	0.09%
2018/02/09	14	41.90	8	41.82	42.20	6	2,255	0.27%
2018/02/08	1	41.45	4	41.79	42.35	-3	2,122	-0.14%
2018/02/07	60	42.50	74	41.65	41.35	-14	2,024	-0.69%
2018/02/06	21	41.76	21	41.39	40.50	0	1,883	0.00%
2018/02/05	57	42.96	55	43.21	43.70	2	1,626	0.12%
2018/02/02	20	39.99	70.3	39.99	41.90	-50.3	1,332	-3.78%
2018/02/01	54	38.76	81	38.78	38.90	-27	1,128	-2.39%
2018/01/31	63	38.36	62	38.62	38.30	1	1,051	0.10%
2018/01/30	3	36.52	12	36.79	36.95	-9	856	-1.05%
2018/01/29	5	36.70	18	36.66	36.70	-13	834	-1.56%
2018/01/26	2	36.00	1	36.00	36.20	1	798	0.13%
2018/01/25	3	36.07	1	36.10	36.10	2	803	0.25%
2018/01/24	0	0.00	11	36.07	36.05	-11	830	-1.33%
2018/01/23	2.3	35.87	22	35.95	35.90	-19.7	823	-2.39%
2018/01/22	6	35.62	0	0.00	35.70	6	820	0.73%
2018/01/19	4	36.00	6	36.25	36.00	-2	825	-0.24%
2018/01/18	0	0.00	5	35.49	35.45	-5	776	-0.64%
2018/01/17	2	35.20	1	35.35	35.30	1	766	0.13%
2018/01/16	1	35.05	3	35.25	35.20	-2	760	-0.26%
2018/01/15	10	35.27	0	0.00	35.20	10	761	1.31%
2018/01/12	1	35.25	31	35.33	35.40	-30	756	-3.97%
2018/01/11	2	34.90	4	34.95	34.95	-2	743	-0.27%
2018/01/10	0	0.00	20	34.94	34.90	-20	741	-2.70%
2018/01/09	1	34.65	2	34.75	34.75	-1	731	-0.14%
2018/01/08	0	0.00	7	34.91	34.75	-7	735	-0.95%
2018/01/05	0	0.00	4	35.00	34.85	-4	736	-0.54%
2018/01/04	5	34.76	6	34.80	34.75	-1	792	-0.13%
2018/01/03	6	34.75	1	34.75	34.95	5	795	0.63%
2018/01/02	0	0.00	11	34.44	34.50	-11	772	-1.42%