日電貿 (3090)-國泰-板橋券商分點個股進出

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

日電貿

(3090)

可現股當沖

股價
59.2
漲跌
▲0.7
漲幅
+1.20%
成交量
527張
產業
上市電子零組件類股
382人加入追蹤

立即追蹤
本地時間:13:30

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

日電貿 (3090)籌碼相關－國泰-板橋券商分點個股進出

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

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	59.00	3	59.30	59.20	-2	650	-0.31%
2024/04/23	1	58.60	0	0.00	58.50	1	648	0.16%
2024/04/22	0	58.40	0	0.00	58.30	0	647	0.00%
2024/04/19	16	58.14	0	0.00	58.30	16	644	2.48%
2024/04/18	0	59.70	0	0.00	59.20	0	629	0.00%
2024/04/16	19	58.78	0	0.00	58.90	19	623	3.05%
2024/04/15	11	60.38	1	60.70	60.10	10	614	1.63%
2024/04/12	0	60.90	3	61.00	60.90	-3	612	-0.49%
2024/04/11	0	0.00	3	60.50	60.50	-3	610	-0.49%
2024/04/10	1.1	60.81	0	0.00	60.70	1.1	609	0.18%
2024/04/09	0.1	60.85	2	60.90	60.90	-1.9	605	-0.32%
2024/04/08	0.1	60.29	1	60.40	60.60	-0.9	598	-0.16%
2024/04/03	1	60.10	0	0.00	59.90	1	593	0.17%
2024/04/02	1	60.80	0.3	60.70	60.60	0.7	590	0.11%
2024/04/01	1	60.70	8	60.40	60.80	-7	586	-1.19%
2024/03/29	0	59.49	0	0.00	59.70	0	567	0.00%
2024/03/28	1	59.20	0	0.00	59.20	1	565	0.18%
2024/03/27	0	59.34	0	0.00	59.10	0	560	0.01%
2024/03/26	1	58.81	12	59.09	59.00	-11	556	-1.97%
2024/03/22	0.1	59.62	0	0.00	59.50	0.1	550	0.02%
2024/03/21	0.2	59.90	0	0.00	60.00	0.2	547	0.04%
2024/03/20	7	60.04	0	0.00	59.70	7	550	1.28%
2024/03/19	5	60.14	1.1	60.39	60.30	3.9	550	0.70%
2024/03/18	1.2	59.88	3	59.67	59.90	-1.8	546	-0.33%
2024/03/15	81	59.51	0	0.00	59.20	81	544	14.88%
2024/03/14	2.2	60.36	2	60.70	59.90	0.2	540	0.04%
2024/03/13	0	0.00	3	59.93	59.80	-3	527	-0.57%
2024/03/12	1.1	59.52	1.1	59.69	59.50	0	528	0.00%
2024/03/08	6	59.13	1	58.70	58.90	5	525	0.95%
2024/03/07	6.1	60.91	0	0.00	60.00	6.1	518	1.18%
2024/03/06	0.5	61.60	5	61.60	61.60	-4.5	509	-0.88%
2024/03/04	3	61.43	8	61.53	61.40	-5	558	-0.89%
2024/03/01	3.1	62.29	6	62.40	61.90	-2.9	556	-0.52%
2024/02/29	1	63.00	32	63.23	63.00	-31	546	-5.67%
2024/02/27	1	61.99	31	62.04	61.70	-30	531	-5.64%
2024/02/26	9	61.00	8.1	61.10	61.30	1	509	0.19%
2024/02/23	5	61.00	28.5	61.04	60.90	-23.5	494	-4.75%
2024/02/22	1	59.50	32	59.93	60.50	-31	463	-6.69%
2024/02/21	1	59.30	0	0.00	59.30	1	444	0.23%
2024/02/20	0	59.20	1	59.20	59.00	-1	442	-0.22%
2024/02/19	1.1	58.82	0	0.00	59.00	1.1	441	0.24%
2024/02/16	1	59.00	1	59.50	59.10	0	441	0.00%
2024/02/15	0	0.00	6	58.68	58.90	-6	434	-1.38%
2024/02/05	0.5	56.90	0	0.00	56.60	0.5	417	0.12%
2024/02/02	1	56.80	0	0.00	56.70	1	420	0.24%
2024/02/01	0	57.40	0	0.00	57.00	0	422	0.00%
2024/01/31	0	57.00	0	0.00	56.60	0	425	0.00%
2024/01/30	0	57.50	0.5	56.70	56.60	-0.5	430	-0.12%
2024/01/29	0	57.19	0	0.00	56.80	0	429	0.00%
2024/01/26	1.1	56.97	0	0.00	56.70	1.1	429	0.26%
2024/01/25	5	57.10	1	57.10	57.10	4	431	0.93%
2024/01/24	0	0.00	2	57.30	57.20	-2	437	-0.46%
2024/01/23	7	56.53	0.5	56.50	57.20	6.5	440	1.47%
2024/01/22	0	56.80	0	0.00	56.40	0	444	0.00%
2024/01/19	3	56.17	0	0.00	56.20	3	443	0.68%
2024/01/18	6	56.10	1	56.40	56.20	5	442	1.13%
2024/01/16	1.2	56.70	6	56.70	56.60	-4.9	443	-1.09%
2024/01/15	2	57.00	0	0.00	57.10	2	445	0.45%
2024/01/12	2	56.70	1	56.80	56.80	1	448	0.22%
2024/01/11	1	57.00	0	0.00	56.90	1	451	0.22%
2024/01/10	0	56.91	0	0.00	56.60	0	466	0.00%
2024/01/09	3.5	56.71	2	56.95	56.60	1.5	480	0.31%
2024/01/08	7	57.13	0	0.00	57.00	7	477	1.47%
2024/01/05	4	57.50	0	0.00	57.50	4	477	0.84%
2024/01/04	0	57.80	0	0.00	57.80	0	485	0.00%
2024/01/03	4	58.02	0	0.00	57.90	4	494	0.81%
2023/12/29	2	58.00	0	0.00	58.10	2	508	0.40%
2023/12/28	1	58.30	2	58.35	58.40	-1	515	-0.19%
2023/12/27	1.2	58.30	0	0.00	58.40	1.2	521	0.22%
2023/12/26	2	58.05	0	0.00	58.10	2	529	0.38%
2023/12/25	6.1	58.17	0	0.00	57.70	6.1	538	1.13%
2023/12/22	3	58.03	0	0.00	57.80	3	555	0.54%
2023/12/21	1	57.90	0	0.00	57.50	1	565	0.18%
2023/12/20	5	57.70	1	58.10	57.90	4	572	0.70%
2023/12/19	18.1	57.80	1	57.80	57.60	17.1	580	2.94%
2023/12/15	4	59.20	0	0.00	58.70	4	615	0.65%
2023/12/14	0	0.00	1	60.00	59.90	-1	641	-0.16%
2023/12/13	7	59.27	0	0.00	59.40	7	667	1.05%
2023/12/11	1	59.30	0	0.00	59.60	1	839	0.12%
2023/12/08	7	58.84	0	0.00	59.10	7	897	0.78%
2023/12/07	3	59.40	0.1	59.10	58.90	2.9	912	0.32%
2023/12/06	1	58.80	0	0.00	58.70	1	917	0.11%
2023/12/04	1.1	59.22	0	0.00	59.00	1.1	1,018	0.10%
2023/12/01	0	0.00	0	60.00	59.90	0	1,016	0.00%
2023/11/30	3	60.00	2.2	60.00	59.80	0.9	1,019	0.08%
2023/11/29	0	0.00	25	59.76	60.00	-25	1,017	-2.46%
2023/11/27	0	0.00	1	58.50	58.20	-1	989	-0.10%
2023/11/24	3.1	58.24	6	58.22	58.10	-3	981	-0.30%
2023/11/22	1	56.81	1	57.00	57.00	0	956	0.00%
2023/11/21	0	57.00	0	0.00	56.40	0	954	0.00%
2023/11/20	5	56.40	0	56.93	56.80	5	948	0.53%
2023/11/16	5	56.34	0	0.00	56.10	5	943	0.53%
2023/11/15	1	56.30	1	56.70	56.20	0	939	0.00%
2023/11/14	11	56.11	0	0.00	56.10	11	935	1.18%
2023/11/13	10.1	56.74	6	56.65	56.30	4.1	935	0.43%
2023/11/10	3	56.70	1.1	57.00	56.80	2	933	0.21%
2023/11/09	0	0.00	0	57.60	57.20	0	929	0.00%
2023/11/08	1	57.90	1.1	57.92	57.90	-0.1	933	-0.01%
2023/11/07	0	57.60	2	58.10	58.20	-2	930	-0.21%
2023/11/03	0	57.40	0	0.00	57.20	0	930	0.00%
2023/11/02	0	0.00	0.1	57.30	57.10	-0.1	929	-0.01%
2023/11/01	1	56.00	2	56.90	56.40	-1	930	-0.11%
2023/10/31	1	56.00	0	0.00	55.60	1	925	0.11%
2023/10/30	0.1	56.40	1	56.50	56.30	-0.9	928	-0.10%
2023/10/27	1	56.70	1	56.90	56.50	0	926	0.00%
2023/10/26	4	56.78	0	0.00	56.60	4	932	0.43%
2023/10/24	2	56.50	2.3	57.09	57.40	-0.3	933	-0.03%
2023/10/23	6	56.73	0	0.00	56.80	6	929	0.65%
2023/10/20	0	57.30	0	0.00	57.20	0	927	0.00%
2023/10/19	2	56.60	0	0.00	57.30	2	928	0.22%
2023/10/18	3	57.40	1.2	57.75	57.00	1.8	929	0.19%
2023/10/17	10	58.85	0.1	58.59	58.00	9.9	920	1.08%
2023/10/16	0	0.00	1.1	59.32	59.50	-1.1	916	-0.12%
2023/10/13	0	59.90	0	0.00	59.50	0	930	0.00%
2023/10/12	5	58.80	0	0.00	59.80	5	931	0.54%
2023/10/11	0	59.50	0	0.00	59.60	0	927	0.00%
2023/10/06	1	58.70	1	59.60	59.30	0	925	0.00%
2023/10/05	0	0.00	0.1	58.50	58.30	-0.1	921	-0.01%
2023/10/04	2	58.20	0.1	58.00	58.10	1.9	923	0.21%
2023/10/03	0	59.50	1	59.40	59.20	-1	930	-0.11%
2023/10/02	0	60.28	3.1	60.06	60.00	-3.1	939	-0.33%
2023/09/28	0	0.00	2	60.00	59.50	-2	977	-0.20%
2023/09/27	0	0.00	2	59.45	59.70	-2	1,031	-0.19%
2023/09/26	0	0.00	2	60.70	60.50	-2	1,047	-0.19%
2023/09/25	4	60.48	3.6	60.61	60.60	0.4	1,058	0.04%
2023/09/22	4	60.48	2	60.30	60.40	2	1,060	0.19%
2023/09/21	0	0.00	22.5	60.04	60.60	-22.5	1,060	-2.12%
2023/09/20	0	0.00	4	60.90	60.90	-4	1,043	-0.38%
2023/09/19	1.5	61.20	2	61.65	60.90	-0.5	1,030	-0.05%
2023/09/18	2.1	61.65	19.2	61.72	61.50	-17.1	1,000	-1.71%
2023/09/15	14.3	61.66	34.6	61.64	61.00	-20.2	965	-2.09%
2023/09/14	2	58.90	11	59.25	59.10	-9	848	-1.06%
2023/09/13	3.1	58.85	14	58.50	58.50	-10.9	809	-1.35%
2023/09/12	0	57.00	0	0.00	57.50	0	751	0.00%
2023/09/11	0	0.00	0.1	57.10	57.20	-0.1	734	-0.01%
2023/09/08	3	57.50	17	57.91	57.40	-14	728	-1.92%
2023/09/07	5.2	57.35	50.3	57.07	57.40	-45.2	696	-6.48%
2023/09/06	1	54.90	1.1	54.74	55.00	-0.1	632	-0.02%
2023/09/05	0.2	54.90	0	0.00	55.00	0.2	625	0.03%
2023/09/04	4	54.73	4	54.73	54.40	0	614	0.00%
2023/09/01	8	54.64	13	54.88	54.20	-5	605	-0.83%
2023/08/30	0	0.00	0.2	52.70	53.00	-0.2	582	-0.03%
2023/08/28	0	0.00	0.2	52.70	52.50	-0.2	589	-0.03%
2023/08/25	0	0.00	1.2	52.55	52.60	-1.2	592	-0.20%
2023/08/24	0	0.00	0.3	52.58	52.20	-0.3	592	-0.05%
2023/08/23	0	52.80	0	0.00	52.30	0	594	0.00%
2023/08/21	2	51.80	1	51.90	52.00	1	601	0.17%
2023/08/17	0.1	51.80	0	0.00	51.70	0.1	608	0.01%
2023/08/16	1	51.60	0	0.00	51.70	1	607	0.16%
2023/08/14	7	51.97	1	51.90	52.00	6	611	0.98%
2023/08/11	0	0.00	3	52.97	53.00	-3	610	-0.49%
2023/08/10	5	52.90	0	0.00	52.90	5	610	0.82%
2023/08/09	2	53.20	5	53.14	53.30	-3	609	-0.49%
2023/08/08	0	53.70	1	53.20	53.40	-1	607	-0.16%
2023/08/07	2	53.30	5.1	53.40	53.50	-3.1	611	-0.50%
2023/08/04	3	53.00	0	0.00	53.20	3	608	0.49%
2023/08/02	1.1	52.73	0	0.00	52.70	1.1	612	0.17%
2023/08/01	2.1	53.40	0	0.00	53.40	2.1	611	0.34%
2023/07/31	0.1	54.10	0	0.00	53.30	0.1	626	0.01%
2023/07/28	1	53.00	2	53.30	53.30	-1	624	-0.16%
2023/07/27	1	53.10	0	0.00	53.10	1	623	0.16%
2023/07/26	1	53.20	0	0.00	53.10	1	621	0.16%
2023/07/25	0.1	53.30	1	53.30	53.10	-0.9	623	-0.14%
2023/07/24	1	52.90	0	0.00	52.80	1	624	0.16%
2023/07/21	7.1	53.56	0	0.00	53.60	7.1	623	1.13%
2023/07/20	5	54.30	0	0.00	54.20	5	627	0.80%
2023/07/19	0	0.00	8	55.01	54.20	-8	629	-1.27%
2023/07/18	2	54.30	3	54.20	54.40	-1	635	-0.16%
2023/07/17	2	53.30	0	0.00	53.40	2	627	0.32%
2023/07/14	2	53.05	5	53.14	53.00	-3	640	-0.47%
2023/07/13	1	52.60	2	53.00	52.60	-1	643	-0.15%
2023/07/12	0.3	52.27	1	52.00	52.10	-0.7	641	-0.11%
2023/07/11	7.1	51.65	2	52.00	51.90	5.1	641	0.80%
2023/07/10	8.1	52.05	2	51.90	51.90	6.1	643	0.94%
2023/07/07	6.3	52.80	1	52.94	52.70	5.3	634	0.84%
2023/07/06	13.8	53.43	1	53.40	53.40	12.8	634	2.01%
2023/07/05	4.2	59.03	32	59.18	59.30	-27.8	593	-4.69%
2023/07/04	10	58.88	24	58.90	58.90	-14	541	-2.58%
2023/07/03	7	58.84	27	58.89	58.80	-20	511	-3.91%
2023/06/30	0	58.90	31	58.65	58.60	-31	494	-6.26%
2023/06/29	0	58.60	6	58.62	58.60	-6	489	-1.22%
2023/06/28	4	58.48	0	0.00	58.30	4	482	0.83%
2023/06/27	0	58.30	0	0.00	58.10	0	485	0.01%
2023/06/26	5	58.42	0	0.00	58.50	5	484	1.03%
2023/06/20	0	0.00	15	58.65	58.50	-15	491	-3.05%
2023/06/19	0	0.00	21	58.66	58.80	-21	491	-4.27%
2023/06/16	3	58.17	2.1	58.32	58.20	0.9	485	0.19%
2023/06/15	0	0.00	10	58.30	58.40	-10	498	-2.00%
2023/06/14	0	0.00	5	58.40	58.30	-5	519	-0.96%
2023/06/13	0	0.00	10	58.35	58.30	-10	528	-1.89%
2023/06/12	0	0.00	0	58.00	57.90	0	546	0.00%
2023/06/09	0	0.00	5	58.10	58.00	-5	581	-0.86%
2023/06/08	0.1	58.10	5	58.10	57.90	-4.9	592	-0.83%
2023/06/07	1	58.10	11	58.00	58.00	-10	604	-1.65%
2023/06/05	1	58.00	0	0.00	57.90	1	621	0.16%
2023/06/02	2	57.95	13	57.99	58.00	-11	627	-1.75%
2023/06/01	0	0.00	7.4	57.66	57.70	-7.4	625	-1.18%
2023/05/31	0	0.00	16	57.68	57.70	-16	635	-2.52%
2023/05/29	0	0.00	16	57.43	57.50	-16	649	-2.46%
2023/05/26	1	57.10	11	57.14	57.20	-10	651	-1.54%
2023/05/25	0	0.00	10	57.13	57.00	-10	651	-1.53%
2023/05/24	1	57.20	10	57.03	57.20	-9	654	-1.38%
2023/05/23	1	57.50	6.1	57.11	57.20	-5.1	655	-0.78%
2023/05/22	1	57.00	16	57.13	57.10	-15	659	-2.27%
2023/05/18	2	56.95	1	56.90	56.90	1	689	0.15%
2023/05/17	0	0.00	1	56.70	56.80	-1	689	-0.15%
2023/05/16	0	0.00	1	56.40	56.70	-1	687	-0.15%
2023/05/15	1	56.20	0	0.00	56.20	1	686	0.15%
2023/05/12	2	56.01	0	0.00	56.60	2	689	0.29%
2023/05/11	1	56.20	0	0.00	56.20	1	696	0.14%
2023/05/09	2	56.70	0	0.00	56.70	2	698	0.29%
2023/05/08	0	0.00	3	57.40	57.10	-3	696	-0.43%
2023/05/05	19	57.62	1	58.00	57.60	18	695	2.59%
2023/05/03	2	57.15	0	0.00	57.20	2	689	0.29%
2023/05/02	2.1	57.07	1	57.30	57.40	1.1	692	0.15%
2023/04/27	0	0.00	0	57.50	57.20	0	690	0.00%
2023/04/26	28	56.67	0	0.00	56.80	28	689	4.06%
2023/04/25	4.1	56.45	0	0.00	56.30	4.1	687	0.60%
2023/04/24	3	56.87	1	57.10	57.20	2	678	0.29%
2023/04/21	3.1	57.00	1	56.90	56.80	2.1	672	0.31%
2023/04/20	10	57.70	0	57.80	57.60	10	656	1.52%
2023/04/19	20.1	58.33	0	0.00	58.10	20.1	650	3.10%
2023/04/18	2	59.05	20	59.65	59.00	-18	634	-2.84%
2023/04/17	13	59.56	39	59.58	59.50	-26	632	-4.11%
2023/04/14	2	59.70	36	59.77	59.50	-34	627	-5.42%
2023/04/13	2	59.75	28	59.81	59.60	-26	621	-4.19%
2023/04/12	4	59.53	14	59.83	59.60	-10	611	-1.63%
2023/04/11	0.1	59.88	32	59.60	59.70	-31.9	606	-5.26%
2023/04/10	5.3	59.02	0	0.00	58.90	5.3	591	0.90%
2023/04/07	7.2	58.54	0	0.00	58.60	7.2	585	1.23%
2023/04/06	5	59.06	3	59.00	59.00	2	573	0.35%
2023/03/31	0	0.00	22	59.65	59.40	-22	570	-3.86%
2023/03/30	5	59.60	30	59.60	59.50	-25	566	-4.41%
2023/03/29	1	59.20	30	59.40	59.40	-29	562	-5.15%
2023/03/28	0	59.30	30	59.50	59.20	-30	567	-5.29%
2023/03/27	2	59.15	37	59.25	59.30	-35	563	-6.22%
2023/03/24	10	59.23	14.1	59.14	59.10	-4.1	583	-0.69%
2023/03/23	5.1	59.29	1	59.40	59.30	4.1	588	0.70%
2023/03/22	0.1	59.10	1	59.20	59.10	-0.9	614	-0.15%
2023/03/21	0	0.00	1.1	59.31	59.10	-1.1	607	-0.17%
2023/03/20	6	59.08	12	59.27	58.90	-6	597	-1.00%
2023/03/17	0	0.00	11.1	58.33	59.80	-11.1	580	-1.92%
2023/03/16	15	57.50	0	0.00	57.20	15	560	2.68%
2023/03/15	6	58.12	12	58.36	57.90	-6	552	-1.09%
2023/03/14	18	58.11	2.8	58.34	58.30	15.2	532	2.85%
2023/03/13	5	57.52	0	0.00	58.20	5	498	1.00%
2023/03/10	2	58.30	0	0.00	57.70	2	486	0.42%
2023/03/09	3	58.93	3	59.17	59.00	0	474	0.00%
2023/03/08	2	58.65	5.1	58.81	58.80	-3.1	466	-0.67%
2023/03/07	2	58.30	2	58.10	58.40	0	457	0.00%
2023/03/06	0	0.00	0	57.90	57.80	0	451	0.00%
2023/03/03	0	0.00	4	57.68	57.60	-4	448	-0.89%
2023/03/02	0.1	57.50	3	57.50	57.70	-2.9	439	-0.67%
2023/03/01	1	56.80	1	57.00	56.90	0	434	-0.01%
2023/02/24	0	0.00	2	56.20	56.40	-2	427	-0.47%
2023/02/23	2	56.50	0	0.00	56.50	2	430	0.46%
2023/02/22	2	56.20	6	55.93	56.20	-4	430	-0.93%
2023/02/21	2	56.20	0	0.00	56.30	2	429	0.47%
2023/02/20	4	56.30	0	0.00	56.30	4	438	0.91%
2023/02/17	0	0.00	16	56.56	56.40	-16	434	-3.68%
2023/02/13	1	54.70	0	0.00	54.80	1	415	0.24%
2023/02/10	1	55.40	1	55.10	54.90	0	414	0.00%
2023/02/09	0	0.00	7	55.06	55.20	-7	411	-1.70%
2023/02/08	1	54.80	0	0.00	54.70	1	404	0.25%
2023/02/07	0	0.00	2	54.30	54.70	-2	402	-0.50%
2023/02/06	1	54.60	0	0.00	54.80	1	401	0.25%
2023/02/03	1	54.70	2	54.80	54.60	-1	400	-0.26%
2023/02/02	0	54.70	1	54.80	54.90	-1	395	-0.25%
2023/02/01	2	54.40	0.1	54.60	54.80	1.9	387	0.48%
2023/01/31	2	53.90	0	0.00	54.00	2	378	0.53%
2023/01/30	0	0.00	2	53.30	53.30	-2	376	-0.53%
2023/01/17	1	52.80	1	53.00	53.00	0	374	0.00%
2023/01/16	0	52.90	0.1	53.00	52.90	-0.1	373	-0.03%
2023/01/12	5	53.50	0	0.00	53.40	5	376	1.33%
2023/01/11	0.1	53.90	0	0.00	53.60	0.1	376	0.01%
2023/01/10	0	53.80	7	53.51	53.80	-7	374	-1.87%
2023/01/09	0	0.00	2	53.50	53.80	-2	373	-0.53%
2023/01/06	0	0.00	1	53.80	53.70	-1	369	-0.27%
2023/01/05	0	0.00	10	53.35	53.60	-10	369	-2.71%
2023/01/04	4	53.05	0	0.00	52.80	4	361	1.11%
2023/01/03	1	52.70	1.2	52.88	52.90	-0.2	362	-0.05%
2022/12/30	0	0.00	0.3	52.90	52.60	-0.3	363	-0.08%
2022/12/29	0	0.00	1	52.20	52.50	-1	361	-0.28%
2022/12/28	0	52.50	0	0.00	52.40	0	360	0.01%
2022/12/27	5	52.86	0	0.00	52.80	5	359	1.39%
2022/12/26	1	52.70	0	0.00	52.70	1	363	0.28%
2022/12/23	1	52.90	0.1	52.90	53.00	0.9	362	0.25%
2022/12/22	0	0.00	1	53.20	53.20	-1	362	-0.28%
2022/12/21	10	52.51	6	52.78	52.60	4	362	1.10%
2022/12/20	10	52.70	0	0.00	52.20	10	360	2.78%
2022/12/16	1	52.70	3	54.30	53.50	-2	347	-0.58%
2022/12/15	1	54.10	0	0.00	53.60	1	323	0.31%
2022/12/14	2	53.35	2	53.25	53.80	0	312	0.00%
2022/12/08	0	52.40	0	0.00	51.30	0	274	0.00%
2022/12/07	0	0.00	1	51.20	51.00	-1	271	-0.37%
2022/12/06	7	52.60	0	0.00	51.70	7	266	2.63%
2022/12/05	1	52.30	2	52.60	52.40	-1	260	-0.38%
2022/12/01	0	0.00	0	52.60	52.30	0	263	-0.01%
2022/11/28	0	0.00	1.1	52.12	51.80	-1.1	262	-0.41%
2022/11/25	2	52.40	0	0.00	52.30	2	261	0.76%
2022/11/24	1	52.40	1	52.30	52.30	0	262	0.00%
2022/11/23	0	0.00	0.2	52.10	52.20	-0.2	263	-0.07%
2022/11/17	0	0.00	5	52.00	51.80	-5	260	-1.92%
2022/11/16	1	52.00	17	52.34	51.60	-16	255	-6.25%
2022/11/15	0	0.00	6	51.98	51.80	-6	245	-2.44%
2022/11/14	0	51.90	4	51.83	51.90	-4	240	-1.66%
2022/11/11	4	51.35	17	51.70	51.20	-13	233	-5.57%
2022/11/09	0	0.00	5.1	50.50	50.70	-5.1	222	-2.28%
2022/11/03	0	0.00	5.2	50.00	50.00	-5.2	238	-2.16%
2022/11/02	1	48.50	7	49.94	50.10	-6	235	-2.54%
2022/11/01	1	48.35	3	48.60	48.75	-2	232	-0.86%
2022/10/28	2	47.65	0	0.00	47.35	2	232	0.86%
2022/10/26	0	47.90	0	0.00	47.45	0	234	0.00%
2022/10/25	1	48.20	0	0.00	47.80	1	232	0.43%
2022/10/20	9	47.44	0	0.00	48.55	9	245	3.67%
2022/10/18	1	47.90	0	0.00	48.20	1	240	0.42%
2022/10/17	16	47.58	0	0.00	48.00	16	242	6.61%
2022/10/14	0	0.00	1	48.55	48.55	-1	241	-0.41%
2022/10/13	20	48.01	0	0.00	48.00	20	244	8.20%
2022/10/12	13	48.22	2	48.50	48.60	11	243	4.51%
2022/10/11	1	48.80	0	0.00	48.80	1	244	0.41%
2022/10/07	1	49.60	12	50.10	50.00	-11	243	-4.52%
2022/10/06	0	0.00	1	49.80	49.75	-1	241	-0.41%
2022/10/05	0.6	50.00	1	49.80	49.80	-0.4	242	-0.18%
2022/10/03	1	49.50	3	49.43	49.20	-2	244	-0.82%
2022/09/30	2	47.00	0	0.00	47.95	2	241	0.83%
2022/09/28	2	47.20	0	0.00	47.10	2	253	0.79%
2022/09/27	1.1	47.81	0	0.00	48.55	1.1	263	0.40%
2022/09/26	3	48.20	0	0.00	48.10	3	270	1.11%
2022/09/22	1	49.15	1	49.30	49.35	0	304	0.00%
2022/09/21	5	49.68	0	0.00	49.35	5	309	1.62%
2022/09/20	1	50.00	0	0.00	50.20	1	310	0.32%
2022/09/19	3	50.10	1	50.00	50.00	2	312	0.64%
2022/09/13	0	50.80	0	50.60	50.40	0	320	0.00%
2022/09/08	2	50.10	0	0.00	50.40	2	332	0.60%
2022/09/07	0	0.00	1	50.60	50.40	-1	331	-0.30%
2022/09/05	1	51.20	1.3	51.50	51.60	-0.3	330	-0.08%
2022/08/29	0.1	51.13	2	51.05	51.30	-1.9	322	-0.57%
2022/08/26	0	0.00	1	51.00	50.90	-1	317	-0.31%
2022/08/22	1	50.60	0	0.00	50.60	1	322	0.31%
2022/08/18	0.1	49.75	0	0.00	49.85	0.1	325	0.03%
2022/08/17	0.5	49.90	0	0.00	49.75	0.5	324	0.15%
2022/08/15	1	49.80	0	0.00	49.65	1	323	0.31%
2022/08/12	1	49.50	1	49.40	49.65	0	319	0.00%
2022/08/11	1	49.50	1	49.35	49.30	0	318	0.00%
2022/08/10	3	49.28	1	49.00	49.05	2	318	0.63%
2022/08/04	2	45.78	0	0.00	46.05	2	309	0.65%
2022/08/03	0	0.00	1	46.40	46.35	-1	308	-0.32%
2022/08/02	0	47.25	0	0.00	46.80	0	309	0.00%
2022/08/01	0	0.00	2	47.50	47.60	-2	311	-0.64%
2022/07/28	4	47.68	20	47.56	47.85	-16	312	-5.10%
2022/07/27	0	0.00	2	46.40	46.35	-2	301	-0.66%
2022/07/26	0	0.00	2	46.03	46.05	-2	300	-0.66%
2022/07/21	0	0.00	1.1	45.62	46.20	-1.1	305	-0.35%
2022/07/18	0.1	45.05	0	0.00	45.05	0.1	305	0.02%
2022/07/15	4	44.10	1	44.05	44.00	3	303	0.99%
2022/07/14	1	43.90	0	0.00	43.85	1	302	0.33%
2022/07/12	0	43.20	0	0.00	42.25	0	304	0.00%
2022/07/11	1	43.20	0	0.00	43.20	1	302	0.33%
2022/07/07	6	42.53	0	0.00	43.05	6	302	1.98%
2022/07/06	2.1	43.20	0	0.00	42.35	2.1	301	0.68%
2022/07/05	10	44.01	0	0.00	44.10	10	296	3.38%
2022/07/04	5	44.97	0	0.00	44.70	5	284	1.76%
2022/07/01	13.1	49.16	11	49.85	48.60	2.1	282	0.73%
2022/06/30	9	50.36	0	0.00	50.50	9	262	3.42%
2022/06/29	6.2	51.93	2	51.90	51.90	4.2	250	1.67%
2022/06/28	21	52.87	20	52.90	52.40	1	247	0.41%
2022/06/24	1	52.70	0	0.00	52.80	1	251	0.40%
2022/06/22	1.3	52.58	0	0.00	52.30	1.3	274	0.47%
2022/06/21	3	52.37	0	0.00	52.90	3	294	1.02%
2022/06/20	3	52.27	7	52.30	52.20	-4	294	-1.36%
2022/06/17	4.1	52.83	1	53.20	53.10	3.1	287	1.08%
2022/06/16	1	53.80	0	0.00	53.30	1	284	0.35%
2022/06/15	0	0.00	1	54.30	54.10	-1	281	-0.36%
2022/06/14	1.1	53.81	5	53.80	54.30	-4	282	-1.40%
2022/06/13	0.2	53.90	0	0.00	53.70	0.2	282	0.08%
2022/06/10	0.2	54.50	0	0.00	54.50	0.2	280	0.07%
2022/06/08	5.5	54.91	0	0.00	54.70	5.5	280	1.96%
2022/06/07	0.3	54.73	0.1	55.00	54.70	0.2	281	0.07%
2022/06/06	3	54.80	0.1	55.00	54.90	2.9	282	1.03%
2022/06/01	0.2	54.70	0	0.00	54.80	0.2	287	0.07%
2022/05/30	0	0.00	1.1	54.79	54.70	-1.1	284	-0.38%
2022/05/24	0	53.53	0	0.00	53.30	0	288	0.01%
2022/05/23	0	53.70	0	0.00	53.80	0	290	0.00%
2022/05/16	0	0.00	2	53.40	53.30	-2	310	-0.64%
2022/05/13	1	53.20	1.1	53.19	53.00	-0.1	312	-0.02%
2022/05/10	0	52.90	0	0.00	53.30	0	327	0.00%
2022/05/09	0.1	53.30	0	0.00	53.00	0.1	327	0.02%
2022/05/06	0	0.00	1	53.10	53.80	-1	326	-0.31%
2022/05/05	0	0.00	2	54.00	53.90	-2	329	-0.61%
2022/05/04	2	52.80	0	0.00	52.90	2	332	0.60%
2022/05/03	2	52.00	0	0.00	52.50	2	337	0.59%
2022/04/29	0	53.20	0	0.00	52.60	0	341	0.00%
2022/04/27	1	52.00	0	0.00	52.10	1	347	0.29%
2022/04/26	0	0.00	0.7	52.90	52.90	-0.7	344	-0.19%
2022/04/25	3	52.83	1	53.00	52.90	2	348	0.57%
2022/04/22	3.2	53.70	0	0.00	53.70	3.2	346	0.93%
2022/04/21	2	53.80	0	0.00	53.90	2	356	0.56%
2022/04/20	2	53.60	0	0.00	54.00	2	359	0.56%
2022/04/19	0	53.80	0	0.00	53.80	0	361	0.01%
2022/04/18	2	53.40	0	0.00	53.10	2	363	0.55%
2022/04/15	0	54.10	0	54.00	53.60	0	363	0.01%
2022/04/14	0	0.00	0	53.80	54.20	0	367	0.00%
2022/04/13	0	53.90	2	53.55	53.80	-2	367	-0.54%
2022/04/12	1	53.30	1	53.50	53.30	0	369	0.00%
2022/04/11	5	53.40	1.3	54.02	53.10	3.7	377	0.98%
2022/04/07	4	53.40	0.1	54.00	53.00	3.9	379	1.03%
2022/04/06	8.1	54.15	2	54.10	54.10	6.1	375	1.61%
2022/04/01	2	54.50	0	0.00	54.60	2	377	0.53%
2022/03/31	1	54.70	2	55.00	54.80	-1	378	-0.26%
2022/03/30	0	54.50	0	0.00	54.60	0	378	0.00%
2022/03/29	1	54.50	1	54.70	54.40	0	381	0.00%
2022/03/28	5	54.78	1.1	54.82	54.70	3.9	378	1.03%
2022/03/25	1.1	54.99	1	55.00	54.60	0.1	361	0.01%
2022/03/24	9.1	54.89	0	0.00	54.90	9.1	353	2.56%
2022/03/21	0	0.00	0	53.50	54.00	0	337	0.00%
2022/03/11	2	52.80	0	0.00	53.10	2	396	0.51%
2022/03/10	0	0.00	1	52.90	52.80	-1	461	-0.22%
2022/03/09	1	52.20	0	0.00	52.40	1	503	0.20%
2022/03/08	1	52.10	1	52.10	52.00	0	539	0.00%
2022/03/07	1	52.60	0	0.00	52.80	1	636	0.16%
2022/03/04	5	53.84	0	0.00	53.70	5	651	0.77%
2022/03/03	1	54.00	1	54.40	54.00	0	657	0.00%
2022/03/02	4	53.73	0	0.00	53.90	4	664	0.60%
2022/02/25	10	52.91	0	0.00	52.70	10	665	1.50%
2022/02/24	11	53.14	0	0.00	52.80	11	663	1.66%
2022/02/23	2	54.10	0	0.00	54.10	2	657	0.30%
2022/02/21	0	54.70	0	0.00	54.70	0	658	0.00%
2022/02/18	3	54.20	0	0.00	54.50	3	661	0.45%
2022/02/17	0	0.00	1	54.80	54.50	-1	661	-0.15%
2022/02/15	3.4	54.31	0	0.00	54.10	3.4	661	0.51%
2022/02/14	1	53.80	0	0.00	54.00	1	660	0.15%
2022/02/11	0	0.00	11	54.25	54.40	-11	658	-1.67%
2022/02/10	2	53.60	0	0.00	53.90	2	651	0.31%
2022/01/26	1.4	51.69	0.1	51.70	51.50	1.2	664	0.19%
2022/01/25	3	51.90	1	52.00	51.50	2	661	0.30%
2022/01/24	0	0.00	0.2	52.50	52.10	-0.2	661	-0.03%
2022/01/21	1.1	52.62	0	0.00	52.60	1.1	659	0.16%
2022/01/19	0	54.00	4	53.60	53.80	-4	657	-0.61%
2022/01/18	1	53.90	0	0.00	53.40	1	657	0.15%
2022/01/17	0	0.00	5	53.08	53.60	-5	653	-0.77%
2022/01/14	21.1	53.17	22	52.96	52.80	-1	652	-0.15%
2022/01/12	2.2	52.23	1	52.40	52.50	1.2	647	0.19%
2022/01/11	3	52.60	0	0.00	52.60	3	647	0.46%
2022/01/07	6.1	52.62	1	52.70	52.70	5.1	645	0.79%
2022/01/05	3	54.07	2	53.65	53.60	1	642	0.16%
2022/01/04	0	0.00	3.4	54.36	54.10	-3.4	642	-0.52%
2022/01/03	1	53.70	1	54.00	54.00	0	634	0.00%
2021/12/30	0	0.00	1.1	53.90	53.90	-1.1	635	-0.17%
2021/12/29	1	53.70	1.1	53.99	53.70	-0.1	635	-0.01%
2021/12/28	0	0.00	3	53.90	53.90	-3	638	-0.47%
2021/12/24	1	53.50	0	54.00	53.20	1	645	0.15%
2021/12/23	1	53.20	1	53.50	53.80	0	644	0.00%
2021/12/22	2	53.25	4	53.25	53.30	-2	644	-0.31%
2021/12/21	1	52.70	0	0.00	52.90	1	645	0.15%
2021/12/20	2.1	52.43	0	0.00	52.40	2.1	647	0.32%
2021/12/17	3	52.67	0	0.00	52.20	3	651	0.46%
2021/12/14	1	53.20	0	0.00	52.70	1	652	0.15%
2021/12/13	3	53.70	1.2	53.77	53.60	1.8	648	0.28%
2021/12/10	0.2	53.80	0	0.00	53.60	0.2	646	0.03%
2021/12/09	2	54.25	0	0.00	54.10	2	644	0.32%
2021/12/08	6	54.45	4	54.83	54.90	2	635	0.32%
2021/12/07	12.1	54.81	3	54.93	54.60	9.1	630	1.44%
2021/12/06	20.1	55.96	10	56.19	56.70	10.1	597	1.69%
2021/12/03	5	55.84	13	55.72	55.50	-8	538	-1.48%
2021/12/02	7	55.00	7	54.86	55.20	0	500	0.01%
2021/12/01	6.1	55.10	36	55.12	55.30	-29.9	470	-6.35%
2021/11/30	1	53.00	0	0.00	53.20	1	374	0.27%
2021/11/29	2	52.10	1	52.20	52.00	1	358	0.28%
2021/11/26	0	52.10	5	52.00	52.20	-5	354	-1.41%
2021/11/25	0	52.40	0	0.00	52.40	0	348	0.00%
2021/11/24	0	0.00	3	52.40	52.50	-3	349	-0.86%
2021/11/23	1	51.80	2	52.15	51.70	-1	352	-0.28%
2021/11/22	0	0.00	1	52.40	52.20	-1	355	-0.28%
2021/11/19	1	52.00	4	51.90	51.80	-3	357	-0.84%
2021/11/17	1	52.60	1	52.60	52.60	0	358	0.00%
2021/11/16	1	52.10	1	52.40	52.30	0	361	0.00%
2021/11/15	1	51.90	5.2	51.91	52.40	-4.2	375	-1.11%
2021/11/11	1	51.40	0	0.00	51.50	1	384	0.26%
2021/11/09	1.1	51.32	12	51.40	51.50	-10.9	409	-2.67%
2021/11/08	2	51.40	0.1	51.40	51.20	1.9	410	0.46%
2021/11/05	2	51.30	0	0.00	51.30	2	425	0.47%
2021/11/04	0	0.00	1	51.70	51.40	-1	435	-0.23%
2021/11/03	0	50.80	1	51.00	51.00	-1	462	-0.22%
2021/11/02	5	50.18	0	0.00	50.00	5	501	1.00%
2021/10/29	1	50.20	0	0.00	50.40	1	564	0.18%
2021/10/28	1	50.70	2	50.75	50.50	-1	575	-0.17%
2021/10/27	1	50.10	1	50.40	50.50	0	581	0.00%
2021/10/25	0	50.00	0	0.00	49.85	0	603	0.00%
2021/10/22	1	49.95	0	0.00	50.00	1	630	0.16%
2021/10/21	0	0.00	1	50.00	50.50	-1	665	-0.15%
2021/10/19	1	49.80	0	0.00	49.80	1	756	0.13%
2021/10/15	0	0.00	3	49.62	49.60	-3	807	-0.37%
2021/10/14	4	49.29	1	49.30	49.15	3	822	0.36%
2021/10/13	13	49.28	0.1	49.30	49.15	12.9	835	1.55%
2021/10/08	2	50.13	0	50.20	50.10	2	860	0.23%
2021/10/07	0	0.00	2.2	50.41	50.40	-2.2	879	-0.24%
2021/10/06	1.1	49.32	0	0.00	49.20	1.1	918	0.11%
2021/10/05	3.1	49.27	0	0.00	49.85	3.1	945	0.33%
2021/10/04	1	49.70	0	0.00	49.70	1	969	0.10%
2021/10/01	2	50.80	1	50.80	50.60	1	987	0.10%
2021/09/29	0	0.00	3	51.23	51.30	-3	1,085	-0.28%
2021/09/27	1.2	52.12	2.1	52.40	52.10	-0.8	1,213	-0.07%
2021/09/23	0	0.00	3	51.50	51.50	-3	1,479	-0.20%
2021/09/22	0	0.00	1	50.90	50.90	-1	1,500	-0.07%
2021/09/15	3	51.00	0	0.00	51.10	3	1,528	0.20%
2021/09/13	0	0.00	1	51.50	51.50	-1	1,542	-0.06%
2021/09/09	0	0.00	2	50.75	50.70	-2	1,582	-0.13%
2021/09/08	2	50.30	0	0.00	50.30	2	1,601	0.12%
2021/09/07	0	0.00	2	51.00	50.90	-2	1,604	-0.12%
2021/09/02	2	51.10	2	51.50	51.00	0	1,616	0.00%
2021/08/31	2	50.90	0	0.00	51.00	2	1,616	0.12%
2021/08/27	0	0.00	2	51.05	50.80	-2	1,632	-0.12%
2021/08/26	1	50.50	12	50.60	50.80	-11	1,633	-0.67%
2021/08/25	0	0.00	5	50.70	50.90	-5	1,641	-0.30%
2021/08/24	0	0.00	5	49.90	49.80	-5	1,647	-0.30%
2021/08/20	6	49.33	0	0.00	49.10	6	1,661	0.36%
2021/08/19	6.1	49.75	4	50.20	49.30	2.1	1,661	0.13%
2021/08/18	11	49.40	2	50.55	51.10	9	1,654	0.54%
2021/08/16	4.1	49.88	4	49.76	49.95	0.1	1,670	0.00%
2021/08/13	5	51.00	0	0.00	50.80	5	1,672	0.30%
2021/08/12	5	51.78	1	52.00	52.00	4	1,671	0.24%
2021/08/11	7	52.27	1.3	51.88	51.40	5.8	1,685	0.34%
2021/08/10	3	52.17	2	52.50	52.30	1	1,699	0.06%
2021/08/09	24	53.23	0	0.00	53.00	24	1,733	1.38%
2021/08/06	9.1	56.92	11	57.04	56.90	-2	1,746	-0.11%
2021/08/05	11.1	57.11	0	0.00	57.00	11.1	1,743	0.63%
2021/08/04	3	57.93	1	58.00	57.60	2	1,778	0.11%
2021/08/03	4	57.63	0.1	58.10	57.70	3.9	1,819	0.22%
2021/08/02	2	57.00	2	57.30	57.30	0	1,871	0.00%
2021/07/30	1	57.50	0	0.00	56.80	1	1,940	0.05%
2021/07/29	11	57.83	4	58.13	57.80	7	1,947	0.36%
2021/07/28	14	58.26	1	58.00	57.70	13	1,970	0.66%
2021/07/27	11	59.43	4	59.40	58.70	7	2,005	0.35%
2021/07/26	5	59.58	3	59.70	59.80	2	2,035	0.10%
2021/07/23	5	58.80	2	58.85	58.90	3	2,062	0.15%
2021/07/22	1	58.50	10	58.25	58.00	-9	2,081	-0.43%
2021/07/21	2	57.25	0	0.00	57.10	2	2,117	0.09%
2021/07/20	3	57.63	6	57.73	57.50	-3	2,235	-0.13%
2021/07/19	2	58.35	6	58.78	58.50	-4	2,366	-0.17%
2021/07/16	3	58.73	1	58.80	58.60	2	2,476	0.08%
2021/07/15	11	59.05	5	58.68	58.80	6	2,556	0.23%
2021/07/14	2.3	58.33	3	58.30	58.00	-0.7	2,650	-0.03%
2021/07/13	5.1	59.20	1	59.20	57.40	4.1	2,696	0.15%
2021/07/12	1	58.80	2	59.00	58.60	-1	2,682	-0.04%
2021/07/09	0	0.00	6	59.08	59.10	-6	2,660	-0.23%
2021/07/08	2	58.90	1	58.90	58.70	1	2,660	0.04%
2021/07/07	7	59.14	6	59.28	58.60	1	2,660	0.04%
2021/07/06	1	58.60	2	58.50	58.40	-1	2,634	-0.04%
2021/07/05	12	58.48	28	58.43	58.50	-16	2,619	-0.61%
2021/07/02	1	57.60	13.2	57.01	57.40	-12.2	2,582	-0.47%
2021/07/01	34	57.36	13.2	57.64	57.50	20.8	2,563	0.81%
2021/06/30	11.2	59.21	10	58.60	60.50	1.2	2,486	0.05%
2021/06/29	9	56.21	8	56.10	55.70	1	2,319	0.04%
2021/06/28	3	55.30	0.2	54.80	55.40	2.8	2,310	0.12%
2021/06/25	3	55.13	0	0.00	54.90	3	2,310	0.13%
2021/06/24	0	0.00	1	55.40	55.00	-1	2,313	-0.04%
2021/06/23	1	54.40	3	54.67	54.70	-2	2,320	-0.09%
2021/06/22	1	53.90	0	0.00	54.00	1	2,327	0.04%
2021/06/21	1	55.00	12	54.96	54.60	-11	2,332	-0.47%
2021/06/18	1.1	55.51	0	55.10	55.60	1.1	2,331	0.05%
2021/06/17	0	55.00	2.1	54.26	55.10	-2	2,319	-0.09%
2021/06/16	0	0.00	2	54.30	53.90	-2	2,322	-0.09%
2021/06/15	3	53.67	5	53.66	53.90	-2	2,358	-0.08%
2021/06/11	2	53.40	1	53.80	53.20	1	2,369	0.04%
2021/06/10	1	53.40	2	52.95	53.40	-1	2,443	-0.04%
2021/06/08	0	0.00	0	52.70	52.70	0	2,502	0.00%
2021/06/07	13	52.29	0	0.00	52.50	13	2,554	0.51%
2021/06/04	0	0.00	2	53.00	52.60	-2	2,564	-0.08%
2021/06/03	2	53.30	0	0.00	53.20	2	2,579	0.08%
2021/06/02	8	53.05	1	53.50	53.00	7	2,605	0.27%
2021/06/01	1.1	53.20	11	53.40	53.50	-9.9	2,621	-0.38%
2021/05/28	1	53.00	1.9	52.90	52.90	-0.9	2,667	-0.04%
2021/05/27	0	0.00	1	52.40	52.30	-1	2,689	-0.04%
2021/05/26	2	53.00	4	52.68	52.70	-2	2,706	-0.07%
2021/05/25	10	52.80	0	0.00	52.50	10	2,717	0.37%
2021/05/21	2	51.95	23	52.08	51.40	-21	2,858	-0.73%
2021/05/20	5	51.00	1	51.50	50.70	4	2,884	0.14%
2021/05/19	1	50.80	11	51.13	51.10	-10	2,908	-0.34%
2021/05/18	6	50.73	12	50.75	51.30	-6	2,904	-0.21%
2021/05/17	29	48.34	8	49.45	47.80	21	2,908	0.72%
2021/05/14	7.1	51.81	2	53.40	51.50	5.1	2,883	0.18%
2021/05/13	3.1	50.68	1	51.10	51.00	2.1	2,841	0.07%
2021/05/12	30	51.18	10	52.50	52.30	20	2,799	0.71%
2021/05/11	12	56.04	5	56.66	55.40	7	2,730	0.26%
2021/05/10	9	60.17	4	60.25	59.70	5	2,672	0.19%
2021/05/07	1	59.40	8	58.58	59.80	-7	2,622	-0.27%
2021/05/06	4.1	55.55	2	55.30	55.40	2.1	2,556	0.08%
2021/05/05	12.1	55.74	3	56.87	55.50	9.1	2,536	0.36%
2021/05/04	9	56.76	10.1	56.63	56.50	-1.1	2,515	-0.04%
2021/05/03	5	59.26	15.7	59.34	58.60	-10.7	2,463	-0.43%
2021/04/29	10.1	61.71	2	61.70	61.20	8.1	2,412	0.34%
2021/04/28	1	60.51	2	60.50	61.40	-1	2,339	-0.04%
2021/04/27	6.1	60.12	17.5	60.75	61.00	-11.4	2,310	-0.49%
2021/04/26	9	61.22	17	61.48	61.50	-8	2,250	-0.36%
2021/04/23	28.6	59.65	18	59.16	60.10	10.6	2,127	0.50%
2021/04/22	19	59.40	9.3	58.26	56.50	9.7	2,006	0.48%
2021/04/21	9.2	57.67	4	57.58	58.20	5.2	1,903	0.27%
2021/04/20	9	57.19	74	57.18	57.80	-65	1,833	-3.55%
2021/04/19	25	55.56	4	55.68	55.40	21	1,743	1.20%
2021/04/16	8	54.21	0.2	54.60	54.10	7.8	1,720	0.45%
2021/04/15	2	53.10	0	0.00	53.20	2	1,761	0.11%
2021/04/14	5	52.80	6.7	52.96	53.20	-1.7	1,812	-0.09%
2021/04/13	0	54.35	0	0.00	53.80	0	1,883	0.00%
2021/04/12	1	55.01	2	55.10	54.90	-1	2,036	-0.05%
2021/04/09	1	54.50	0	0.00	55.10	1	2,016	0.05%
2021/04/08	4.1	55.42	3.1	55.20	55.60	1	1,999	0.05%
2021/04/07	2.1	54.40	2	54.10	54.40	0.1	1,959	0.00%
2021/04/06	6	53.47	3	53.70	53.70	3	1,967	0.15%
2021/04/01	1	53.10	11	53.08	53.20	-10	1,962	-0.51%
2021/03/31	2	53.00	1	53.00	52.90	1	1,974	0.05%
2021/03/30	0	53.90	1	53.40	53.20	-1	2,058	-0.05%
2021/03/29	0	53.40	0	0.00	53.30	0	2,091	0.00%
2021/03/26	3	53.13	3	53.20	53.30	0	2,090	0.00%
2021/03/25	0	0.00	4	53.00	52.90	-4	2,080	-0.19%
2021/03/24	2	53.05	2.1	53.07	53.10	-0.1	2,077	0.00%
2021/03/22	0.1	54.40	1	54.10	54.30	-0.9	2,069	-0.04%
2021/03/19	2	54.25	0	0.00	54.20	2	2,071	0.10%
2021/03/18	2	55.20	1	55.50	55.30	1	2,078	0.05%
2021/03/17	2.1	55.06	5	55.16	55.40	-2.9	2,070	-0.14%
2021/03/16	3.2	55.68	10	55.75	55.00	-6.8	2,118	-0.32%
2021/03/15	19	54.29	34.2	54.80	55.00	-15.2	2,204	-0.69%
2021/03/12	5	54.10	2	53.85	53.90	3	2,162	0.14%
2021/03/11	3	53.90	11	54.45	53.70	-8	2,151	-0.37%
2021/03/10	0	0.00	10	53.75	53.00	-10	2,107	-0.47%
2021/03/09	2	53.10	12	53.68	53.60	-10	2,105	-0.47%
2021/03/08	5	54.22	0	0.00	52.90	5	2,094	0.24%
2021/03/05	0	53.60	31.1	52.92	53.70	-31.1	2,071	-1.50%
2021/03/04	8	53.35	2	53.60	53.50	6	2,057	0.29%
2021/03/02	2	53.45	22	53.43	52.80	-20	2,008	-1.00%
2021/02/26	1	52.10	4	52.28	52.90	-3	1,999	-0.15%
2021/02/25	1	52.60	0	0.00	52.70	1	2,025	0.05%
2021/02/24	7	52.61	1	52.40	52.60	6	2,060	0.29%
2021/02/23	13	53.16	13	53.15	53.60	0	2,117	0.00%
2021/02/22	10	52.00	21	52.01	52.00	-11	2,000	-0.55%
2021/02/19	20	51.70	13	51.29	51.50	7	1,965	0.36%
2021/02/18	0	0.00	13	50.34	50.60	-13	1,930	-0.67%
2021/02/17	1	49.60	9	50.12	50.30	-8	1,922	-0.42%
2021/02/05	2	48.93	42	48.95	49.05	-40	1,895	-2.11%
2021/02/04	0	48.00	0	0.00	47.95	0	1,886	0.00%
2021/02/03	1	47.90	0.2	48.00	47.60	0.8	1,901	0.04%
2021/02/01	14	46.43	0	0.00	47.05	14	1,912	0.73%
2021/01/29	26	47.71	2	47.80	47.45	24	1,902	1.26%
2021/01/28	1	48.20	80	48.30	48.10	-79	1,892	-4.17%
2021/01/27	2.1	48.75	1	48.60	48.70	1.1	1,894	0.06%
2021/01/26	22.1	48.78	1.1	48.72	48.65	21	1,926	1.09%
2021/01/25	0	0.00	25	49.38	49.20	-25	1,921	-1.30%
2021/01/22	41.2	48.40	1	48.50	48.75	40.2	1,918	2.09%
2021/01/21	3	49.06	0	0.00	48.60	3	1,912	0.16%
2021/01/20	147.2	49.51	3	49.77	48.95	144.2	1,904	7.57%	大買/鉅額交易
2021/01/19	0	0.00	4	50.73	50.30	-4	1,886	-0.21%
2021/01/18	6.1	49.92	0	0.00	50.20	6.1	1,890	0.32%
2021/01/15	41.1	50.80	1	51.90	50.80	40.1	1,878	2.13%
2021/01/14	0	0.00	3	51.77	51.90	-3	1,876	-0.16%
2021/01/13	0	0.00	2	51.00	51.10	-2	1,860	-0.11%
2021/01/12	6.1	50.50	1	50.60	50.50	5.1	1,847	0.27%
2021/01/11	0	0.00	2	52.25	51.60	-2	1,829	-0.11%
2021/01/08	3	52.10	2	52.15	51.80	1	1,795	0.06%
2021/01/07	0	0.00	5	52.10	52.30	-5	1,734	-0.29%
2021/01/06	18	52.39	13	51.60	51.70	5	1,712	0.29%
2021/01/05	11	52.45	13.4	51.93	52.50	-2.4	1,615	-0.15%
2021/01/04	0.1	50.40	2	50.60	50.60	-1.9	1,440	-0.13%
2020/12/31	1	50.00	0	0.00	50.20	1	1,431	0.07%
2020/12/29	3	50.23	9	50.83	50.30	-6	1,403	-0.43%
2020/12/28	0	0.00	1	50.20	50.10	-1	1,372	-0.07%
2020/12/25	3	50.07	0	0.00	50.20	3	1,359	0.22%
2020/12/24	18	50.77	18	51.15	50.70	0	1,341	0.00%
2020/12/23	4	49.06	4	49.29	49.55	0	1,247	0.00%
2020/12/22	0	0.00	18	47.85	47.85	-18	1,210	-1.49%
2020/12/21	3	48.27	0	0.00	48.50	3	1,209	0.25%
2020/12/18	1	48.85	0	0.00	48.65	1	1,204	0.08%
2020/12/17	0	0.00	1	49.10	49.15	-1	1,196	-0.08%
2020/12/16	0	0.00	1	49.80	49.80	-1	1,191	-0.08%
2020/12/15	11	49.54	2.5	50.46	49.40	8.5	1,183	0.72%
2020/12/14	4.2	50.45	6	50.58	50.60	-1.8	1,166	-0.15%
2020/12/11	8	49.74	5.2	49.85	49.80	2.8	1,138	0.25%
2020/12/10	2	50.90	4	50.40	50.20	-2	1,103	-0.18%
2020/12/09	31.3	50.48	38.1	49.71	51.60	-6.8	1,035	-0.66%
2020/12/07	0	0.00	3	48.10	47.95	-3	865	-0.35%
2020/12/04	1	48.10	0	0.00	48.15	1	856	0.12%
2020/12/03	0	0.00	1	48.80	48.25	-1	850	-0.12%
2020/12/02	1	48.15	1	48.10	48.10	0	834	0.00%
2020/12/01	0	0.00	2	47.75	47.90	-2	826	-0.24%
2020/11/30	0	0.00	1	48.10	47.80	-1	820	-0.12%
2020/11/25	0	0.00	1	48.95	47.90	-1	800	-0.12%
2020/11/24	7.1	48.92	11	48.77	48.35	-3.9	780	-0.50%
2020/11/23	19	48.52	8	48.62	48.40	11	734	1.50%
2020/11/20	17	48.26	10	48.12	48.55	7	684	1.02%
2020/11/18	0	0.00	1	46.05	46.05	-1	577	-0.17%
2020/11/11	1	47.05	2	46.50	47.05	-1	604	-0.17%
2020/11/10	0	0.00	12	46.50	45.90	-12	593	-2.02%
2020/11/09	0	0.00	21	46.11	46.25	-21	585	-3.59%
2020/11/06	1	45.95	0	0.00	46.00	1	581	0.17%
2020/11/05	0	0.00	1	45.90	45.90	-1	583	-0.17%
2020/11/04	3	45.87	2	45.80	46.05	1	585	0.17%
2020/11/03	10	46.19	16	46.21	45.95	-6	586	-1.02%
2020/10/30	0	0.00	1	45.60	44.90	-1	568	-0.18%
2020/10/28	2	45.38	0	0.00	45.20	2	566	0.35%
2020/10/27	0	0.00	1	45.60	46.00	-1	567	-0.18%
2020/10/26	0.3	45.80	1	45.60	45.85	-0.7	564	-0.13%
2020/10/23	0	0.00	2	44.80	44.80	-2	558	-0.36%
2020/10/22	1	44.30	0	0.00	44.65	1	572	0.17%
2020/10/21	0	0.00	1	45.10	45.00	-1	565	-0.18%
2020/10/19	1.2	45.31	21	45.31	45.35	-19.8	579	-3.42%
2020/10/16	0	0.00	3	45.03	45.20	-3	579	-0.52%
2020/10/15	1	44.95	0	0.00	44.85	1	579	0.17%
2020/10/14	5	45.50	23	45.67	45.05	-18	579	-3.11%
2020/10/13	1	43.85	0	0.00	44.30	1	555	0.18%
2020/10/12	0	0.00	1	44.10	44.00	-1	563	-0.18%
2020/10/08	10	44.05	0	0.00	44.05	10	575	1.74%
2020/10/07	10	44.15	0	0.00	44.15	10	592	1.69%
2020/10/05	1	43.95	3	44.20	43.95	-2	693	-0.29%
2020/09/28	1	43.00	0	0.00	43.00	1	851	0.12%
2020/09/25	13	42.82	0	0.00	42.85	13	884	1.47%
2020/09/24	25	43.26	0	0.00	43.20	25	897	2.79%
2020/09/22	1	44.90	2	45.10	44.90	-1	925	-0.11%
2020/09/21	0	45.70	1	46.00	45.70	-1	949	-0.11%
2020/09/17	0	0.00	1	45.20	45.10	-1	977	-0.10%
2020/09/16	0	0.00	5	44.85	44.85	-5	1,003	-0.50%
2020/09/14	5	45.05	2	45.25	45.40	3	1,038	0.29%
2020/09/11	11	44.74	0	0.00	44.65	11	1,050	1.05%
2020/09/09	10	44.90	0	0.00	45.05	10	1,060	0.94%
2020/09/04	0	0.00	1	44.70	45.00	-1	1,107	-0.09%
2020/08/27	1	46.05	0	0.00	45.80	1	1,275	0.08%
2020/08/26	1	45.80	0	0.00	46.00	1	1,330	0.08%
2020/08/21	2	44.85	0	0.00	45.15	2	1,381	0.14%
2020/08/20	5	44.30	2	45.00	44.05	3	1,397	0.21%
2020/08/19	3	46.38	0	0.00	46.30	3	1,384	0.22%
2020/08/11	0	0.00	1	47.65	47.50	-1	1,483	-0.07%
2020/08/10	2	48.00	3	47.98	47.65	-1	1,529	-0.07%
2020/08/07	0	0.00	4	47.98	48.05	-4	1,568	-0.25%
2020/08/06	0	0.00	1	48.20	47.80	-1	1,603	-0.06%
2020/08/05	6	48.32	43	48.27	48.40	-37	1,669	-2.22%
2020/08/04	19	47.50	0	0.00	47.50	19	1,702	1.12%
2020/08/03	21	47.56	0	0.00	47.55	21	1,781	1.18%
2020/07/31	2	47.15	0	0.00	47.40	2	1,791	0.11%
2020/07/29	4	46.10	1	46.15	46.05	3	1,844	0.16%
2020/07/28	0	0.00	1	46.25	46.20	-1	1,852	-0.05%
2020/07/24	4	46.91	1	46.90	46.75	3	1,880	0.16%
2020/07/23	3	47.83	0	0.00	47.75	3	1,892	0.16%
2020/07/22	3	48.15	0	0.00	48.20	3	1,915	0.16%
2020/07/21	0	0.00	0.4	47.60	47.60	-0.4	1,919	-0.02%
2020/07/20	1	46.75	0	0.00	47.10	1	1,925	0.05%
2020/07/17	2	47.78	0	0.00	47.10	2	1,941	0.10%
2020/07/16	2	47.85	0	0.00	47.75	2	1,954	0.10%
2020/07/15	2	48.30	4.1	48.05	47.60	-2.1	1,964	-0.10%
2020/07/14	7	48.49	7	48.89	48.10	0	1,980	0.00%
2020/07/13	23	49.10	16	49.17	48.95	7	1,988	0.35%
2020/07/10	17	49.54	2	49.30	49.00	15	2,047	0.73%
2020/07/09	12	54.53	9	54.33	54.00	3	1,988	0.15%
2020/07/08	0	0.00	81	54.53	54.50	-81	1,929	-4.20%
2020/07/07	8	54.80	83	54.57	54.50	-75	1,916	-3.91%
2020/07/06	6	54.40	28	54.53	54.70	-22	1,927	-1.14%
2020/07/03	10	54.06	40	54.00	54.00	-30	2,001	-1.50%
2020/07/02	2	54.10	0	0.00	54.10	2	2,061	0.10%
2020/06/30	0	0.00	5	53.60	53.70	-5	2,074	-0.24%
2020/06/29	4	53.05	18	53.14	53.30	-14	2,085	-0.67%
2020/06/24	2	53.70	28	53.69	53.70	-26	2,136	-1.22%
2020/06/23	0	0.00	6	53.85	53.30	-6	2,148	-0.28%
2020/06/22	46	52.84	2	53.05	53.20	44	2,147	2.05%
2020/06/19	1	52.20	0	0.00	53.10	1	2,159	0.05%
2020/06/18	0	0.00	1	52.00	52.30	-1	2,163	-0.05%
2020/06/17	1	51.30	0	0.00	51.60	1	2,160	0.05%
2020/06/16	0	0.00	40.2	51.53	51.40	-40.2	2,195	-1.83%
2020/06/15	40	50.90	1	51.30	50.80	39	2,252	1.73%
2020/06/11	2	51.50	1	52.20	51.40	1	2,297	0.04%
2020/06/10	1	52.70	2	53.00	52.70	-1	2,313	-0.04%
2020/06/09	50	52.82	1	53.30	52.70	49	2,371	2.07%
2020/06/08	3	53.30	2	53.30	53.10	1	2,403	0.04%
2020/06/05	1	54.20	1	54.60	54.10	0	2,400	0.00%
2020/06/04	0	0.00	2	54.00	54.20	-2	2,401	-0.08%
2020/06/03	2	54.30	0	0.00	53.90	2	2,412	0.08%
2020/06/02	3	53.70	55	53.55	54.30	-52	2,394	-2.17%
2020/06/01	4	52.63	1	53.10	53.20	3	2,360	0.13%
2020/05/28	27	52.25	14.1	53.20	52.20	13	2,368	0.55%
2020/05/27	1	52.60	19	52.98	52.70	-18	2,383	-0.76%
2020/05/26	1	52.70	5.5	52.71	52.50	-4.5	2,411	-0.19%
2020/05/25	5	51.62	0	0.00	52.60	5	2,453	0.20%
2020/05/22	10	52.67	48	52.55	52.00	-38	2,533	-1.50%
2020/05/21	2	52.55	5	53.00	52.70	-3	2,567	-0.12%
2020/05/20	2	52.30	6	52.73	52.30	-4	2,608	-0.15%
2020/05/19	0	0.00	1	52.60	52.30	-1	2,652	-0.04%
2020/05/18	17	52.60	18	52.98	52.20	-1	2,692	-0.04%
2020/05/15	8	53.19	1	53.00	52.90	7	2,771	0.25%
2020/05/14	1	53.30	13	52.03	51.90	-12	2,779	-0.43%
2020/05/13	2	53.20	10.9	53.12	53.50	-8.9	2,866	-0.31%
2020/05/12	5	52.66	11	52.88	53.20	-6	2,868	-0.21%
2020/05/11	3	52.07	2	52.60	52.00	1	2,880	0.03%
2020/05/08	4	52.03	43.1	51.21	52.10	-39.1	2,933	-1.33%
2020/05/07	1	50.10	35	49.73	50.00	-34	2,865	-1.19%
2020/05/06	24	49.49	9	49.74	49.70	15	2,868	0.52%
2020/05/05	3	49.63	22	50.38	49.60	-19	2,905	-0.65%
2020/05/04	5	48.80	2	48.30	48.85	3	2,881	0.10%
2020/04/30	1	49.30	25	49.44	49.10	-24	2,895	-0.83%
2020/04/29	0	0.00	1	48.80	48.55	-1	2,886	-0.03%
2020/04/28	1	48.50	7	48.66	48.40	-6	2,893	-0.21%
2020/04/27	0	0.00	28	48.58	48.40	-28	2,907	-0.96%
2020/04/24	23	47.60	0	0.00	47.55	23	2,887	0.80%
2020/04/23	1	48.14	4	48.05	47.60	-3	2,884	-0.10%
2020/04/22	4	46.95	6	46.79	47.60	-2	2,886	-0.07%
2020/04/21	0	0.00	2	47.15	47.10	-2	2,872	-0.07%
2020/04/20	2	48.20	22	48.12	48.30	-20	2,871	-0.70%
2020/04/17	4	47.83	28	48.80	47.90	-24	2,870	-0.84%
2020/04/16	5	47.81	33.1	47.86	48.10	-28.1	2,852	-0.98%
2020/04/15	21	48.36	16	48.07	48.00	5	2,850	0.18%
2020/04/14	21	46.35	6	46.46	46.50	15	2,815	0.53%
2020/04/10	2	46.05	1	45.90	45.90	1	2,883	0.03%
2020/04/09	12	45.82	2	46.53	45.50	10	3,030	0.33%
2020/04/08	19	46.32	28	46.83	46.40	-9	2,999	-0.30%
2020/04/07	2	43.83	19	44.46	44.90	-17	2,930	-0.58%
2020/04/06	2	42.78	2	42.80	42.90	0	2,996	0.00%
2020/04/01	0	0.00	0.1	45.40	42.10	-0.1	2,991	0.00%
2020/03/31	5	42.05	12	41.91	41.80	-7	3,007	-0.23%
2020/03/30	4	40.86	23	40.89	41.80	-19	3,026	-0.63%
2020/03/27	1	41.45	3	41.45	41.45	-2	3,005	-0.07%
2020/03/26	1	37.35	3	37.50	37.70	-2	3,000	-0.07%
2020/03/25	4	37.83	32.1	37.45	38.00	-28.1	3,053	-0.92%
2020/03/24	10	35.70	26	35.88	35.65	-16	3,080	-0.52%
2020/03/23	20	34.10	0	0.00	34.00	20	3,069	0.65%
2020/03/20	1	35.10	0	0.00	35.60	1	3,066	0.03%
2020/03/19	22	34.38	0	0.00	32.85	22	3,032	0.73%
2020/03/18	31	36.55	2	36.75	36.50	29	2,986	0.97%
2020/03/17	8	37.23	3	38.00	37.30	5	2,963	0.17%
2020/03/16	45	40.16	0	0.00	39.50	45	2,938	1.53%
2020/03/13	93	40.83	2	40.78	41.80	91	2,913	3.12%
2020/03/12	18	45.16	1.1	45.41	44.95	16.9	2,938	0.58%
2020/03/11	33	48.51	0	0.00	47.60	33	2,914	1.13%
2020/03/10	29	48.25	25	48.98	49.00	4	2,892	0.14%
2020/03/09	29	50.47	4.4	49.83	49.30	24.6	2,871	0.86%
2020/03/06	63	51.74	0	0.00	51.90	63	2,881	2.19%
2020/03/05	2	52.85	1.1	53.00	53.00	0.9	2,868	0.03%
2020/03/04	1	52.70	4	52.38	52.60	-3	2,924	-0.10%
2020/03/03	5	53.46	4	53.50	53.10	1	2,928	0.03%
2020/03/02	0	0.00	7	52.90	53.20	-7	2,975	-0.24%
2020/02/27	11	52.78	4	52.83	52.40	7	2,950	0.24%
2020/02/26	2	54.20	6	53.77	53.70	-4	2,904	-0.14%
2020/02/25	13	55.47	27	54.98	54.50	-14	2,847	-0.49%
2020/02/24	12	54.72	1	54.80	55.50	11	2,752	0.40%
2020/02/21	5	54.76	35	55.18	54.70	-30	2,694	-1.11%
2020/02/20	2	54.85	52	54.79	54.60	-50	2,637	-1.90%
2020/02/19	1	53.80	95	54.35	54.50	-94	2,578	-3.65%
2020/02/18	4	54.45	16.1	54.26	53.70	-12.1	2,525	-0.48%
2020/02/17	3	53.90	34	54.08	54.20	-31	2,425	-1.28%
2020/02/14	8	53.85	50	53.73	54.30	-42	2,397	-1.75%
2020/02/13	1	53.50	6.1	53.03	52.60	-5.1	2,278	-0.22%
2020/02/12	4	52.68	73	52.66	53.00	-69	2,250	-3.07%
2020/02/11	7	50.87	127	51.54	52.20	-120	2,212	-5.42%	大賣/鉅額交易
2020/02/10	41	48.98	0	0.00	49.10	41	2,121	1.93%
2020/02/07	50	49.80	2	49.70	49.50	48	2,116	2.27%
2020/02/06	2	50.15	30	49.92	50.00	-28	2,101	-1.33%
2020/02/05	1	48.50	3	48.60	47.90	-2	2,054	-0.10%
2020/02/04	3	48.58	12	48.89	48.75	-9	2,041	-0.44%
2020/02/03	33	45.69	1	45.50	47.70	32	2,032	1.57%
2020/01/31	65	47.23	1	47.70	47.70	64	2,004	3.19%
2020/01/30	72	46.86	1	48.65	46.75	71	2,010	3.53%
2020/01/20	8	51.45	3	51.50	51.10	5	1,977	0.25%
2020/01/17	1	51.80	0	0.00	51.40	1	1,978	0.05%
2020/01/16	0	0.00	0.5	51.50	51.50	-0.5	2,000	-0.02%
2020/01/15	53.5	51.19	3	51.23	51.10	50.5	1,989	2.54%
2020/01/14	0	0.00	16	51.55	51.60	-16	1,992	-0.80%
2020/01/13	0	0.00	4	50.30	50.40	-4	2,001	-0.20%
2020/01/10	4	50.48	0	0.00	50.40	4	2,040	0.20%
2020/01/09	58	50.52	1	50.90	50.40	57	2,038	2.80%
2020/01/08	1	50.40	11	50.54	50.50	-10	2,026	-0.49%
2020/01/07	2	51.00	1	50.80	51.30	1	2,021	0.05%
2020/01/06	6	52.70	6	52.78	52.50	0	1,979	0.00%
2020/01/03	21	53.92	33.2	54.05	53.40	-12.2	1,944	-0.63%
2020/01/02	0	0.00	20	52.75	52.70	-20	1,786	-1.12%
2019/12/31	0	0.00	4	53.25	53.10	-4	1,778	-0.22%
2019/12/30	19	53.54	26	53.55	53.90	-7	1,770	-0.40%
2019/12/27	1	52.00	0	0.00	52.60	1	1,636	0.06%
2019/12/26	2	51.80	3	52.87	51.80	-1	1,631	-0.06%
2019/12/25	3	52.40	42	52.50	52.70	-39	1,671	-2.33%
2019/12/24	17	52.14	20	52.40	52.10	-3	1,639	-0.18%
2019/12/23	0	0.00	30	51.60	52.30	-30	1,631	-1.84%
2019/12/20	5	52.04	24	52.18	51.70	-19	1,617	-1.17%
2019/12/19	1	51.00	2	51.30	51.20	-1	1,545	-0.06%
2019/12/18	4	50.10	0	0.00	50.00	4	1,509	0.26%
2019/12/17	4	50.30	5	50.50	50.40	-1	1,548	-0.06%
2019/12/13	42	50.59	0	0.00	50.00	42	1,559	2.69%
2019/12/12	20	50.80	0	0.00	50.70	20	1,570	1.27%
2019/12/11	31	51.27	0	0.00	51.00	31	1,574	1.97%
2019/12/10	3	51.40	0	0.00	51.40	3	1,594	0.19%
2019/12/09	4	52.83	6	52.68	52.00	-2	1,610	-0.12%
2019/12/06	4	51.05	6	51.83	51.90	-2	1,520	-0.13%
2019/12/04	4	51.30	23.3	51.73	51.20	-19.3	1,506	-1.28%
2019/12/03	9	52.09	19.1	51.91	51.40	-10.1	1,499	-0.67%
2019/12/02	0	0.00	59	50.78	50.70	-59	1,449	-4.07%
2019/11/29	3	52.13	22	51.97	51.60	-19	1,442	-1.32%
2019/11/28	7	50.87	5	51.20	51.40	2	1,381	0.14%
2019/11/27	1	51.40	6	51.30	51.40	-5	1,439	-0.35%
2019/11/26	0	0.00	1	49.50	49.60	-1	1,378	-0.07%
2019/11/25	2	48.80	0	0.00	48.80	2	1,399	0.14%
2019/11/22	1	48.80	0	0.00	48.80	1	1,427	0.07%
2019/11/21	1	48.75	0	0.00	48.75	1	1,450	0.07%
2019/11/20	2	49.33	0	0.00	49.10	2	1,455	0.14%
2019/11/19	3	49.40	0	0.00	49.40	3	1,460	0.21%
2019/11/18	26	49.43	0	0.00	49.35	26	1,461	1.78%
2019/11/15	1	49.50	0	0.00	49.45	1	1,462	0.07%
2019/11/14	0	0.00	1	49.50	49.40	-1	1,461	-0.07%
2019/11/13	1	50.00	1	50.70	49.95	0	1,460	0.00%
2019/11/12	1	49.85	0	0.00	49.95	1	1,435	0.07%
2019/11/11	2	49.80	0	0.00	49.20	2	1,435	0.14%
2019/11/08	0	0.00	21	50.18	50.20	-21	1,422	-1.48%
2019/11/07	15	48.03	0	0.00	47.75	15	1,392	1.08%
2019/11/06	2	49.10	0	0.00	48.70	2	1,393	0.14%
2019/11/05	2	48.38	0	0.00	48.50	2	1,413	0.14%
2019/11/04	0	0.00	3	48.30	48.40	-3	1,433	-0.21%
2019/11/01	14	48.04	3	47.93	48.45	11	1,460	0.75%
2019/10/31	15	48.79	3.1	48.63	48.50	11.9	1,480	0.80%
2019/10/30	8	49.65	0.4	49.60	49.60	7.6	1,482	0.51%
2019/10/29	39	50.08	1.1	49.97	49.55	37.9	1,489	2.55%
2019/10/28	0	0.00	6	50.70	50.70	-6	1,496	-0.40%
2019/10/25	4	51.65	0	0.00	51.30	4	1,498	0.27%
2019/10/24	47	51.81	3	52.03	51.70	44	1,497	2.94%
2019/10/22	0	0.00	3	50.90	50.90	-3	1,476	-0.20%
2019/10/21	0	0.00	12	51.87	51.30	-12	1,479	-0.81%
2019/10/18	3	51.23	29	51.26	51.00	-26	1,467	-1.77%
2019/10/16	0	0.00	1	51.30	50.10	-1	1,436	-0.07%
2019/10/15	21	50.90	32	51.11	50.90	-11	1,432	-0.77%
2019/10/14	0	0.00	28	50.63	50.70	-28	1,407	-1.99%
2019/10/09	1	50.10	0	0.00	50.00	1	1,417	0.07%
2019/10/04	10	50.00	20	51.00	51.00	-10	1,431	-0.70%
2019/10/03	0	0.00	1	49.85	50.20	-1	1,446	-0.07%
2019/10/02	0	0.00	2	50.50	50.50	-2	1,550	-0.13%
2019/10/01	3	50.60	19	50.98	50.40	-16	1,711	-0.94%
2019/09/27	1	48.85	0	0.00	49.10	1	1,723	0.06%
2019/09/26	1	49.05	0	0.00	49.45	1	1,733	0.06%
2019/09/25	1	47.85	2	47.80	47.95	-1	1,722	-0.06%
2019/09/24	1	48.90	1	49.20	48.65	0	1,741	0.00%
2019/09/23	50	49.20	1	49.30	49.05	49	1,743	2.81%
2019/09/20	3	49.35	0.1	49.60	49.35	2.9	1,735	0.16%
2019/09/19	1	50.20	1.1	50.66	50.10	-0.1	1,691	0.00%
2019/09/18	0	0.00	1	51.10	50.60	-1	1,701	-0.06%
2019/09/17	0	0.00	4	50.70	50.60	-4	1,714	-0.23%
2019/09/16	2	49.85	2	49.75	49.75	0	1,720	0.00%
2019/09/12	3	50.40	1	50.00	49.95	2	1,737	0.12%
2019/09/11	5	48.95	2	49.33	49.40	3	1,713	0.18%
2019/09/10	1	48.20	8	48.50	48.30	-7	1,688	-0.41%
2019/09/09	0	0.00	22	48.60	48.55	-22	1,691	-1.30%
2019/09/06	0	0.00	3	48.35	48.30	-3	1,685	-0.18%
2019/09/05	0	0.00	2	48.58	48.20	-2	1,676	-0.12%
2019/09/04	0	0.00	6	48.00	48.00	-6	1,670	-0.36%
2019/09/03	2	48.13	5	47.75	47.80	-3	1,671	-0.18%
2019/09/02	5	48.08	4	48.34	48.35	1	1,662	0.06%
2019/08/30	5	48.60	28	47.84	47.50	-23	1,648	-1.40%
2019/08/29	4	47.34	3	47.63	46.85	1	1,568	0.06%
2019/08/28	7.1	47.42	32	47.23	47.40	-24.9	1,555	-1.60%
2019/08/27	3	45.30	5	45.56	46.50	-2	1,528	-0.13%
2019/08/26	1	43.60	1	43.60	44.90	0	1,502	0.00%
2019/08/22	2	44.08	0	0.00	43.70	2	1,482	0.13%
2019/08/20	0	0.00	1	44.30	44.35	-1	1,477	-0.07%
2019/08/16	2	43.70	1	43.70	43.80	1	1,479	0.07%
2019/08/15	11	43.30	0	0.00	43.30	11	1,474	0.75%
2019/08/14	11	44.45	1	44.90	44.20	10	1,478	0.68%
2019/08/13	0.7	44.50	0	0.00	44.35	0.7	1,469	0.05%
2019/08/12	0	0.00	2	44.40	45.25	-2	1,469	-0.14%
2019/08/08	0	0.00	3	43.67	43.75	-3	1,459	-0.21%
2019/08/07	12	44.46	12	43.05	43.05	0	1,459	0.00%
2019/08/06	12	43.62	5	43.61	44.85	7	1,454	0.48%
2019/08/05	22	45.18	0	0.00	45.00	22	1,455	1.51%
2019/08/02	5	47.23	0	0.00	47.05	5	1,448	0.35%
2019/08/01	4	49.00	3	49.08	48.85	1	1,449	0.07%
2019/07/31	3	49.73	0	0.00	49.70	3	1,440	0.21%
2019/07/30	0	0.00	4	50.40	50.10	-4	1,432	-0.28%
2019/07/29	2	50.00	0	0.00	49.65	2	1,422	0.14%
2019/07/26	0	0.00	20.1	50.30	50.00	-20.1	1,416	-1.42%
2019/07/25	1	50.00	2	50.20	50.10	-1	1,414	-0.07%
2019/07/24	2.1	50.34	0	0.00	50.10	2.1	1,415	0.15%
2019/07/23	4	50.10	60	50.21	50.00	-56	1,440	-3.89%
2019/07/22	50	49.83	2	49.95	49.60	48	1,445	3.32%
2019/07/19	3	50.23	18	50.14	50.10	-15	1,440	-1.04%
2019/07/18	2	50.00	0	0.00	50.00	2	1,438	0.14%
2019/07/17	1	51.00	1	51.00	50.90	0	1,430	0.00%
2019/07/15	2	51.40	5	50.92	50.80	-3	1,438	-0.21%
2019/07/12	3	51.73	8	51.90	51.70	-5	1,466	-0.34%
2019/07/11	1	52.10	43	51.81	51.60	-42	1,529	-2.75%
2019/07/10	10	52.36	5	52.30	52.30	5	1,523	0.33%
2019/07/09	47.1	52.86	7	52.59	52.20	40.1	1,521	2.64%
2019/07/08	11	53.94	14	53.86	53.80	-3	1,504	-0.20%
2019/07/05	9	59.96	105.2	59.97	60.30	-96.2	1,450	-6.63%	大賣/
2019/07/04	7	59.39	34	59.53	59.60	-27	1,338	-2.02%
2019/07/03	0	0.00	19	58.74	58.70	-19	1,374	-1.38%
2019/07/02	0	0.00	5	58.70	58.70	-5	1,382	-0.36%
2019/07/01	3	58.33	4	58.33	58.40	-1	1,420	-0.07%
2019/06/28	2	57.50	3	57.53	57.40	-1	1,415	-0.07%
2019/06/27	1	57.60	1	57.50	57.40	0	1,449	0.00%
2019/06/26	1	56.80	0.1	57.30	57.00	0.9	1,474	0.06%
2019/06/25	2	56.95	1	57.50	56.80	1	1,503	0.07%
2019/06/24	2	57.70	3	57.43	57.60	-1	1,561	-0.06%
2019/06/21	4	56.75	3	56.87	56.70	1	1,645	0.06%
2019/06/20	2	56.10	3	55.97	55.90	-1	1,630	-0.06%
2019/06/19	1	54.70	12	54.93	55.10	-11	1,651	-0.67%
2019/06/18	1	54.50	0.1	54.40	54.40	0.9	1,679	0.05%
2019/06/10	1	52.80	0	0.00	52.80	1	1,744	0.06%
2019/05/23	10	51.70	4	51.98	52.00	6	2,046	0.29%
2019/05/22	1	52.60	3	52.77	52.50	-2	2,104	-0.10%
2019/05/21	2	52.00	3	52.20	52.40	-1	2,164	-0.05%
2019/05/20	11	52.04	11	52.10	52.00	0	2,184	0.00%
2019/05/17	0	0.00	6	52.37	52.10	-6	2,214	-0.27%
2019/05/16	0	0.00	6	53.57	52.90	-6	2,240	-0.27%
2019/05/15	1	53.60	4	53.78	53.60	-3	2,291	-0.13%
2019/05/14	0	0.00	6	52.40	52.50	-6	2,452	-0.24%
2019/05/13	8	53.11	20.7	52.80	52.80	-12.7	2,486	-0.51%
2019/05/10	27.1	54.89	0	0.00	55.00	27.1	2,471	1.09%
2019/05/09	1	56.00	30	55.93	55.70	-29	2,456	-1.18%
2019/05/08	21	56.51	0	0.00	56.80	21	2,434	0.86%
2019/05/07	11	57.49	0	0.00	57.40	11	2,445	0.45%
2019/05/06	22	57.38	20	57.10	57.10	2	2,463	0.08%
2019/05/03	1.6	58.00	5	58.10	58.00	-3.4	2,447	-0.14%
2019/05/02	2	58.00	3	57.93	58.00	-1	2,449	-0.04%
2019/04/30	1	57.50	3.1	57.77	58.10	-2.1	2,447	-0.08%
2019/04/29	2	57.80	0	0.00	57.60	2	2,456	0.08%
2019/04/26	1	58.20	2.8	58.24	58.30	-1.8	2,433	-0.08%
2019/04/25	31	58.60	0	0.00	58.60	31	2,436	1.27%
2019/04/24	2	59.05	4	58.90	58.80	-2	2,440	-0.08%
2019/04/23	3	58.80	12	59.00	58.90	-9	2,455	-0.37%
2019/04/22	20	59.50	0	0.00	59.40	20	2,452	0.82%
2019/04/19	1	59.30	0	0.00	59.40	1	2,472	0.04%
2019/04/18	2	60.70	0	0.00	59.60	2	2,500	0.08%
2019/04/17	3	60.20	55	60.64	60.60	-52	2,526	-2.06%
2019/04/16	6	59.20	1	59.30	59.70	5	2,457	0.20%
2019/04/15	1	59.20	2	59.15	59.20	-1	2,462	-0.04%
2019/04/12	4	58.70	3	58.90	59.00	1	2,484	0.04%
2019/04/11	1	58.80	6	59.78	58.70	-5	2,480	-0.20%
2019/04/10	2	59.50	37	59.38	59.30	-35	2,428	-1.44%
2019/04/09	40	60.61	36	60.77	60.60	4	2,371	0.17%
2019/04/08	9	59.37	9	59.32	59.10	0	2,269	0.00%
2019/04/03	11	59.09	6	59.00	59.00	5	2,251	0.22%
2019/04/02	15	58.03	16	58.34	58.40	-1	2,207	-0.05%
2019/04/01	54	58.38	8	58.46	58.10	46	2,198	2.09%
2019/03/29	0	0.00	3.1	58.80	58.60	-3.1	2,161	-0.14%
2019/03/28	53	58.31	11	58.25	58.30	42	2,168	1.94%
2019/03/27	14	58.81	2	58.70	58.80	12	2,160	0.56%
2019/03/26	25	57.96	28.5	58.10	58.30	-3.5	2,101	-0.17%
2019/03/25	0.1	55.90	0	0.00	55.90	0.1	2,016	0.00%
2019/03/22	7	56.96	5	57.02	56.80	2	2,021	0.10%
2019/03/21	3	56.20	5	56.88	57.10	-2	2,008	-0.10%
2019/03/20	1	56.20	52.2	56.01	56.30	-51.2	2,032	-2.52%
2019/03/19	51	55.50	0	0.00	55.40	51	2,080	2.45%
2019/03/18	0	0.00	17	55.90	55.80	-17	2,107	-0.81%
2019/03/15	6	55.40	10	55.80	55.50	-4	2,164	-0.18%
2019/03/14	17	55.00	20	55.60	55.00	-3	2,192	-0.14%
2019/03/13	10	55.20	1	55.20	55.40	9	2,337	0.39%
2019/03/12	1	55.30	3	55.50	55.00	-2	2,403	-0.08%
2019/03/11	3	55.10	23	55.20	55.30	-20	2,562	-0.78%
2019/03/08	52	54.32	1	54.50	54.40	51	2,785	1.83%
2019/03/07	53	55.33	4	54.85	54.80	49	2,860	1.71%
2019/03/06	2	55.90	2	55.80	55.70	0	2,931	0.00%
2019/03/05	3	55.63	0	0.00	55.70	3	3,057	0.10%
2019/03/04	23	55.73	64	55.74	55.90	-41	3,084	-1.33%
2019/02/27	81	55.12	5	55.52	55.10	76	3,098	2.45%
2019/02/26	0	0.00	2	57.30	56.90	-2	3,068	-0.07%
2019/02/25	4	57.90	12	57.40	57.40	-8	3,095	-0.26%
2019/02/22	38	58.23	34	58.59	57.50	4	3,106	0.13%
2019/02/21	25	57.13	28	57.03	57.80	-3	3,052	-0.10%
2019/02/20	3	56.70	8	56.84	56.50	-5	3,038	-0.16%
2019/02/19	1	55.50	30	55.90	56.00	-29	3,141	-0.92%
2019/02/18	2	55.95	4	55.73	55.60	-2	3,151	-0.06%
2019/02/15	33	54.95	3	55.13	54.80	30	3,167	0.95%
2019/02/14	13	56.54	13	56.28	55.90	0	3,192	0.00%
2019/02/13	26	56.37	103	56.03	56.80	-77	3,200	-2.41%	大賣/
2019/02/12	2	54.70	25	54.94	54.60	-23	3,108	-0.74%
2019/02/11	0	0.00	1	53.20	53.40	-1	3,138	-0.03%
2019/01/30	2	53.15	2	53.00	52.70	0	3,250	0.00%
2019/01/29	21	52.60	0	0.00	53.00	21	3,320	0.63%
2019/01/28	3	53.40	25	53.61	52.80	-22	3,383	-0.65%
2019/01/25	3	53.10	21	52.91	53.00	-18	3,662	-0.49%
2019/01/23	20	52.00	0	0.00	52.10	20	3,958	0.51%
2019/01/22	2	52.70	2	52.40	52.30	0	4,033	0.00%
2019/01/21	1	52.90	21	53.44	52.70	-20	4,099	-0.49%
2019/01/18	0	0.00	9	52.62	52.70	-9	4,159	-0.22%
2019/01/17	32.1	52.80	2	52.70	52.30	30.1	4,253	0.71%
2019/01/16	6	52.30	0	0.00	52.50	6	4,318	0.14%
2019/01/15	2	52.00	0	0.00	52.00	2	4,364	0.05%
2019/01/14	2	51.50	0	0.00	51.30	2	4,389	0.05%
2019/01/11	1	52.50	4	52.38	51.80	-3	4,471	-0.07%
2019/01/10	24	52.52	13	52.89	52.30	11	4,477	0.25%
2019/01/09	19	53.92	19	54.55	53.60	0	4,494	0.00%
2019/01/08	0	0.00	1	52.30	52.30	-1	4,500	-0.02%
2019/01/07	0	0.00	73	52.44	52.30	-73	4,606	-1.58%
2019/01/04	6	50.31	103	50.51	50.50	-97	4,730	-2.05%	大賣/
2019/01/03	23	52.03	21	51.67	51.30	2	4,826	0.04%
2019/01/02	10	52.80	0.1	52.90	52.90	9.9	4,913	0.20%
2018/12/28	0	0.00	0.1	53.30	52.90	-0.1	5,035	0.00%
2018/12/27	0	0.00	1	54.10	53.00	-1	5,177	-0.02%
2018/12/26	2	53.80	8	53.63	52.70	-6	5,210	-0.12%
2018/12/25	6	53.37	14	53.23	53.10	-8	5,230	-0.15%
2018/12/24	5	53.72	4	53.65	54.40	1	5,259	0.02%
2018/12/22	3	53.27	1	53.20	53.20	2	5,287	0.04%
2018/12/21	5	53.18	1	54.00	53.90	4	5,372	0.07%
2018/12/20	5	53.84	0	0.00	53.40	5	5,411	0.09%
2018/12/19	5	55.40	5	55.30	55.00	0	5,432	0.00%
2018/12/18	2	54.90	1	55.50	54.90	1	5,461	0.02%
2018/12/17	2	55.30	2	55.60	55.40	0	5,496	0.00%
2018/12/14	12	55.15	6	55.50	55.40	6	5,569	0.11%
2018/12/13	27	55.90	5	55.96	55.90	22	5,612	0.39%
2018/12/12	4	56.30	39	56.96	56.70	-35	5,638	-0.62%
2018/12/11	4	55.43	7	55.49	55.00	-3	5,616	-0.05%
2018/12/10	32	55.52	6	54.87	55.60	26	5,704	0.46%
2018/12/07	13	56.72	8	57.04	57.00	5	5,715	0.09%
2018/12/06	9	56.91	3	57.17	55.90	6	5,769	0.10%
2018/12/05	2	58.70	22	58.73	59.10	-20	5,686	-0.35%
2018/12/04	24	60.83	10	60.54	60.10	14	5,716	0.24%
2018/12/03	23	60.36	77	61.18	61.40	-54	5,670	-0.95%
2018/11/30	5	55.20	8	55.79	55.90	-3	5,484	-0.05%
2018/11/29	34	55.26	6	55.00	54.10	28	5,439	0.51%
2018/11/28	6	54.60	17	54.31	54.60	-11	5,432	-0.20%
2018/11/27	0	0.00	2	53.35	53.30	-2	5,418	-0.04%
2018/11/26	1	52.20	2	52.50	52.20	-1	5,449	-0.02%
2018/11/23	3	51.77	0	0.00	51.60	3	5,541	0.05%
2018/11/22	1	53.70	12	53.73	52.00	-11	5,623	-0.20%
2018/11/21	0	0.00	14	52.61	53.00	-14	5,673	-0.25%
2018/11/20	10	53.15	4	52.78	52.40	6	5,798	0.10%
2018/11/19	4	52.98	3	53.03	53.10	1	5,830	0.02%
2018/11/16	17.1	53.49	18	53.26	52.30	-0.9	5,851	-0.02%
2018/11/15	1	52.20	7	52.07	52.10	-6	5,729	-0.10%
2018/11/14	2	51.50	13	52.65	51.50	-11	5,744	-0.19%
2018/11/13	26	50.43	3	51.50	52.00	23	5,773	0.40%
2018/11/12	12	51.57	10	51.90	51.80	2	5,901	0.03%
2018/11/09	0	0.00	36	51.71	52.50	-36	6,046	-0.60%
2018/11/08	6	51.62	8.1	51.42	50.50	-2.1	6,077	-0.03%
2018/11/07	3	51.00	12	50.88	51.20	-9	6,133	-0.15%
2018/11/06	95	49.84	8	50.10	48.80	87	6,293	1.38%
2018/11/05	34	50.43	13.1	50.93	50.90	20.9	6,329	0.33%
2018/11/02	53	51.48	78.1	52.33	50.70	-25.1	6,343	-0.40%
2018/11/01	20	50.72	112	50.11	50.60	-92	6,151	-1.50%	大賣/
2018/10/31	11	48.11	65	47.54	47.95	-54	6,046	-0.89%
2018/10/30	54	46.29	19	45.99	45.55	35	6,003	0.58%
2018/10/29	4.4	47.80	27.1	48.15	47.70	-22.7	6,061	-0.37%
2018/10/26	3	47.17	10	47.65	46.95	-7	6,170	-0.11%
2018/10/25	42	47.13	14	47.25	46.35	28	6,150	0.46%
2018/10/24	34	49.78	54	50.63	50.00	-20	6,195	-0.32%
2018/10/23	7	50.94	2	52.00	50.60	5	6,234	0.08%
2018/10/22	1	52.70	53	52.24	52.90	-52	6,218	-0.84%
2018/10/19	7	50.47	5.1	51.04	51.50	1.9	6,228	0.03%
2018/10/18	2	53.10	4.1	53.49	53.00	-2.1	6,193	-0.03%
2018/10/17	7.2	53.81	22	54.69	53.30	-14.8	6,244	-0.24%
2018/10/16	7	53.89	32	54.22	53.50	-25	6,289	-0.40%
2018/10/15	1	53.20	21	54.05	53.10	-20	6,343	-0.32%
2018/10/12	4	51.65	32.1	52.50	53.40	-28.1	6,315	-0.44%
2018/10/11	19	50.84	10	50.76	50.40	9	6,322	0.14%
2018/10/09	27	55.11	68	55.40	56.00	-41	6,321	-0.65%
2018/10/08	28	54.17	51	53.98	54.60	-23	6,297	-0.37%
2018/10/05	10.9	55.37	97	55.18	53.40	-86.1	6,270	-1.37%
2018/10/04	4	59.50	6	60.10	58.40	-2	6,226	-0.03%
2018/10/03	3	60.80	12	60.45	59.90	-9	6,376	-0.14%
2018/10/02	7	61.34	43	61.65	61.10	-36	6,552	-0.55%
2018/10/01	1	60.50	62	61.28	61.20	-61	6,768	-0.90%
2018/09/28	24	60.56	108	60.58	60.50	-84	7,048	-1.19%	大賣/
2018/09/27	80	60.79	9	60.16	60.00	71	7,545	0.94%
2018/09/26	38.1	63.01	3	62.30	62.10	35.1	7,766	0.45%
2018/09/25	15.2	63.58	37.5	64.07	63.60	-22.3	8,248	-0.27%
2018/09/21	5.4	63.91	45.1	62.98	63.80	-39.8	8,413	-0.47%
2018/09/20	46.9	62.58	35.1	62.20	61.90	11.9	8,557	0.14%
2018/09/19	12.9	64.84	34	64.68	63.10	-21.1	8,571	-0.25%
2018/09/18	61	65.42	13	64.80	64.60	48	8,656	0.55%
2018/09/17	13	67.27	13.9	67.90	67.10	-0.9	8,659	-0.01%
2018/09/14	14.5	66.51	53.2	66.73	67.30	-38.7	8,694	-0.45%
2018/09/13	7	65.57	22	66.78	65.00	-15	8,758	-0.17%
2018/09/12	50	66.12	22	66.27	66.00	28	8,844	0.32%
2018/09/11	21	68.54	17	69.09	68.20	4	8,965	0.04%
2018/09/10	8	68.08	12	68.86	68.10	-4	9,031	-0.04%
2018/09/07	63	68.77	6	69.23	68.00	57	9,167	0.62%
2018/09/06	5	71.82	7	72.13	71.70	-2	9,248	-0.02%
2018/09/05	8.1	71.81	2	73.25	71.70	6.1	9,268	0.07%
2018/09/04	3.9	72.37	17.5	72.54	72.50	-13.7	9,285	-0.15%
2018/09/03	16	71.44	18.6	71.76	71.20	-2.6	9,265	-0.03%
2018/08/31	5	74.58	9	75.24	75.40	-4	9,226	-0.04%
2018/08/30	9	74.67	6	74.45	74.90	3	9,226	0.03%
2018/08/29	0	0.00	20	73.39	73.30	-20	9,223	-0.22%
2018/08/28	22	72.22	7	72.00	72.60	15	9,173	0.16%
2018/08/27	13	71.34	36	71.57	72.30	-23	9,107	-0.25%
2018/08/24	15	68.08	13	68.12	67.40	2	8,980	0.02%
2018/08/23	18	68.48	18	68.99	67.90	0	9,020	0.00%
2018/08/22	2	70.55	1	70.30	70.10	1	9,158	0.01%
2018/08/21	5	70.64	5	70.80	70.60	0	9,336	0.00%
2018/08/20	6	70.48	24	71.04	71.40	-18	9,777	-0.18%
2018/08/17	48	70.55	19	71.00	69.70	29	10,266	0.28%
2018/08/16	16	71.61	70	71.11	72.60	-54	10,553	-0.51%
2018/08/15	12	68.50	32	68.02	69.10	-20	10,890	-0.18%
2018/08/14	63	67.30	181	67.91	68.70	-118	11,362	-1.04%	大賣/鉅額交易
2018/08/13	64	66.78	44	65.93	65.00	20	11,680	0.17%
2018/08/10	43	70.09	32	70.50	69.60	11	11,934	0.09%
2018/08/09	31	69.99	37	70.56	70.30	-6	12,220	-0.05%
2018/08/08	52.8	71.34	18	72.20	70.50	34.8	12,542	0.28%
2018/08/07	25	71.61	22	72.25	72.90	3	13,355	0.02%
2018/08/06	18	71.50	97	72.62	70.50	-79	13,853	-0.57%
2018/08/03	22	70.85	45	71.38	72.50	-23	14,284	-0.16%
2018/08/02	92.7	72.39	35	71.55	70.50	57.7	14,559	0.40%
2018/08/01	12	76.04	12	76.76	75.90	0	14,978	0.00%
2018/07/31	49	75.54	70	76.00	76.30	-21	15,445	-0.14%
2018/07/30	52	84.45	10	85.52	82.10	42	15,655	0.27%
2018/07/27	15	88.96	20	88.86	88.90	-5	15,683	-0.03%
2018/07/26	9	88.90	7	89.43	87.90	2	15,758	0.01%
2018/07/25	2	87.95	13	88.05	88.50	-11	15,844	-0.07%
2018/07/24	4	86.35	81	86.69	87.00	-77	15,939	-0.48%
2018/07/23	12	83.66	24	83.63	85.00	-12	16,132	-0.07%
2018/07/20	57	84.02	17	85.75	82.60	40	16,223	0.25%
2018/07/19	12	87.22	53	87.23	87.30	-41	16,316	-0.25%
2018/07/18	83	85.91	84	86.32	86.20	-1	16,565	-0.01%
2018/07/17	89	89.87	32	89.18	88.90	57	16,767	0.34%
2018/07/16	42	91.99	32	93.28	91.90	10	16,829	0.06%
2018/07/13	17	93.66	23	94.85	92.20	-6	17,138	-0.04%
2018/07/12	16	92.69	44	93.29	93.90	-28	17,219	-0.16%
2018/07/11	65	92.52	28	92.28	91.00	37	17,423	0.21%
2018/07/10	53	96.10	39	96.40	95.80	14	17,435	0.08%
2018/07/09	135	95.81	137	95.91	95.10	-2	17,331	-0.01%	大買/大賣/
2018/07/06	130	93.88	83	94.78	94.80	47	17,181	0.27%	大買/
2018/07/05	133	100.13	224	100.66	95.20	-91	17,014	-0.53%	大買/大賣/
2018/07/04	53	97.33	57	97.38	98.30	-4	16,627	-0.02%
2018/07/03	69	97.32	93.5	97.76	96.40	-24.5	16,429	-0.15%
2018/07/02	26	93.82	36.2	93.52	93.10	-10.2	15,966	-0.06%
2018/06/29	17	92.15	28	92.86	91.80	-11	15,835	-0.07%
2018/06/28	17	88.83	54	89.40	90.10	-37	15,658	-0.24%
2018/06/27	18	90.58	27	90.42	87.80	-9	15,684	-0.06%
2018/06/26	16	86.02	52	86.45	89.00	-36	15,575	-0.23%
2018/06/25	6	86.65	21.1	86.88	85.60	-15.1	15,552	-0.10%
2018/06/22	26	89.42	35	89.92	88.10	-9	15,578	-0.06%
2018/06/21	17	88.54	39	88.93	89.20	-22	15,483	-0.14%
2018/06/20	39	84.55	34	84.52	85.20	5	15,489	0.03%
2018/06/19	11	88.54	27	89.44	88.10	-16	15,566	-0.10%
2018/06/15	42.1	88.18	42	88.91	87.80	0.1	15,548	0.00%
2018/06/14	43	93.31	103	95.29	91.30	-60	15,445	-0.39%	大賣/
2018/06/13	15	91.90	13	95.08	93.90	2	15,302	0.01%
2018/06/12	4	94.60	14	94.64	94.10	-10	15,377	-0.07%
2018/06/11	5	96.36	20	95.56	95.90	-15	15,414	-0.10%
2018/06/08	26	94.11	19	94.14	93.70	7	15,643	0.04%
2018/06/07	19	98.42	67	99.32	97.70	-48	15,673	-0.31%
2018/06/06	22	99.64	157	97.74	98.00	-135	15,852	-0.85%	大賣/鉅額交易
2018/06/05	5	92.30	15	93.55	94.30	-10	15,948	-0.06%
2018/06/04	2	94.50	61	95.62	94.50	-59	16,133	-0.37%
2018/06/01	13	93.05	19	92.87	94.50	-6	16,607	-0.04%
2018/05/31	42	95.87	35	97.60	94.00	7	17,080	0.04%
2018/05/30	91	97.53	83	98.29	99.70	8	17,127	0.05%
2018/05/29	94.1	100.08	76	100.68	99.60	18.1	16,957	0.11%
2018/05/28	95	101.22	219	101.23	102.00	-124	16,643	-0.75%	大賣/鉅額交易
2018/05/25	67	96.52	153	96.70	96.50	-86	16,179	-0.53%	大賣/
2018/05/24	99	92.05	690.5	92.72	93.50	-591.5	15,659	-3.78%	大賣/鉅額交易
2018/05/23	111	90.68	81	91.19	91.30	30	15,428	0.19%	大買/
2018/05/22	56	95.81	844.3	95.53	95.90	-788.3	14,984	-5.26%	大賣/鉅額交易
2018/05/21	69	84.50	265.1	86.70	89.60	-196.1	14,423	-1.36%	大賣/鉅額交易
2018/05/18	103	81.80	122	81.42	81.70	-19	13,984	-0.14%	大買/大賣/
2018/05/17	72	79.67	45	79.06	79.10	27	13,578	0.20%
2018/05/16	67	83.86	80	84.00	85.90	-13	13,246	-0.10%
2018/05/15	200	85.68	362	85.88	85.10	-162	12,870	-1.26%	大買/大賣/鉅額交易
2018/05/14	90	80.98	1,407	80.56	81.80	-1,317	12,017	-10.96%	大賣/鉅額交易
2018/05/11	265	77.77	310	79.19	75.80	-45	11,466	-0.39%	大買/大賣/
2018/05/10	126.1	79.92	128	80.15	79.10	-2	11,006	-0.02%	大買/大賣/
2018/05/09	123	80.26	230	80.87	78.50	-107	10,666	-1.00%	大買/大賣/鉅額交易
2018/05/08	99	78.40	62	77.86	77.50	37	10,115	0.37%
2018/05/07	37	76.29	510	76.91	77.80	-473	9,597	-4.93%	大賣/鉅額交易
2018/05/04	18	71.53	26	72.48	70.80	-8	9,243	-0.09%
2018/05/03	12	69.28	27	69.81	69.60	-15	9,098	-0.16%
2018/05/02	27	71.49	123	73.20	71.30	-96	8,983	-1.07%	大賣/
2018/04/30	36	72.77	35	72.03	71.80	1	8,844	0.01%
2018/04/27	66	73.01	538	73.87	74.00	-472	8,709	-5.42%	大賣/鉅額交易
2018/04/26	38	70.97	31	71.98	68.60	7	8,446	0.08%
2018/04/25	27.5	70.77	34	71.25	70.90	-6.5	8,256	-0.08%
2018/04/24	208	72.82	42	74.40	72.50	166	8,042	2.06%	大買/鉅額交易
2018/04/23	72	79.66	1,283	79.79	80.00	-1,211	7,727	-15.67%	大賣/鉅額交易
2018/04/20	13	75.74	137.1	77.44	76.50	-124.1	7,371	-1.68%	大賣/鉅額交易
2018/04/19	68	78.04	1,511	77.71	75.60	-1,443	7,196	-20.05%	大賣/鉅額交易
2018/04/18	28	70.34	88	72.30	74.90	-60	6,813	-0.88%
2018/04/17	73	69.80	50	71.12	68.10	23	6,720	0.34%
2018/04/16	22	67.07	63	67.77	68.70	-41	6,432	-0.64%
2018/04/13	20	62.25	38.9	62.29	62.50	-18.9	6,243	-0.30%
2018/04/12	17	60.46	20	60.21	60.60	-3	6,187	-0.05%
2018/04/11	42	59.36	13	59.72	59.00	29	6,129	0.47%
2018/04/10	72	58.35	57	58.08	58.60	15	6,043	0.25%
2018/04/09	39	55.22	58.2	54.92	55.90	-19.2	6,096	-0.31%
2018/04/03	12	53.48	0	0.00	53.20	12	6,216	0.19%
2018/04/02	17	53.22	15	53.59	53.70	2	6,184	0.03%
2018/03/31	3	52.27	2	51.90	52.40	1	6,107	0.02%
2018/03/30	11.6	52.89	15	53.57	51.90	-3.4	6,092	-0.06%
2018/03/29	5	52.30	22	52.12	52.50	-17	5,972	-0.28%
2018/03/28	45.1	51.88	33	51.31	51.00	12.1	5,955	0.20%
2018/03/27	22	52.74	12	53.31	52.40	10	5,911	0.17%
2018/03/26	28	52.83	26	53.22	52.40	2	5,826	0.03%
2018/03/23	17	52.07	9	52.07	51.80	8	5,762	0.14%
2018/03/22	44.1	52.88	20	53.20	52.90	24.1	5,644	0.43%
2018/03/21	22	49.73	26.3	50.05	50.50	-4.3	5,387	-0.08%
2018/03/20	13	48.93	22	49.69	48.70	-9	5,265	-0.17%
2018/03/19	18	48.66	9	48.68	48.90	9	5,138	0.18%
2018/03/16	18	49.09	15	49.25	48.80	3	5,075	0.06%
2018/03/15	18	48.20	20	48.30	48.45	-2	4,939	-0.04%
2018/03/14	89	49.00	59	49.56	48.60	30	4,850	0.62%
2018/03/13	48	47.54	35	46.99	48.20	13	4,569	0.28%
2018/03/12	84	48.02	52	49.20	47.40	32	4,467	0.72%
2018/03/09	22	46.77	9	46.87	47.85	13	4,241	0.31%
2018/03/08	19	46.31	14	46.06	45.90	5	4,074	0.12%
2018/03/07	75	46.09	48	46.63	45.50	27	3,858	0.70%
2018/03/06	25.1	43.30	98	43.26	43.70	-72.9	3,374	-2.16%
2018/03/05	22	40.43	33	40.82	40.75	-11	2,885	-0.38%
2018/03/02	26	38.90	25	38.50	39.15	1	2,780	0.04%
2018/03/01	7	38.26	8	38.00	38.45	-1	2,822	-0.04%
2018/02/27	10	38.05	3	38.57	38.10	7	2,891	0.24%
2018/02/26	21	38.81	6	38.75	38.75	15	2,890	0.52%
2018/02/23	23	40.90	90	41.69	39.25	-67	2,857	-2.34%
2018/02/22	0	0.00	27	39.19	40.10	-27	2,660	-1.01%
2018/02/21	1	38.10	0	0.00	38.10	1	2,576	0.04%
2018/02/12	4	37.81	2	38.13	37.60	2	2,584	0.08%
2018/02/09	80	36.42	9	36.94	38.05	71	2,646	2.68%
2018/02/08	15	38.40	19	38.27	37.70	-4	2,741	-0.15%
2018/02/07	4	38.60	18	38.35	37.65	-14	2,672	-0.52%
2018/02/06	31	36.46	5	36.88	37.05	26	2,659	0.98%
2018/02/05	1	38.55	1	39.00	39.05	0	2,617	0.00%
2018/02/02	1	39.20	11	39.00	39.20	-10	2,606	-0.38%
2018/02/01	7	38.86	9	38.83	38.50	-2	2,552	-0.08%
2018/01/31	8	35.64	4	37.49	37.90	4	2,481	0.16%
2018/01/30	1	36.50	0	0.00	36.25	1	2,435	0.04%
2018/01/29	3	36.60	0	0.00	36.65	3	2,428	0.12%
2018/01/26	2	36.60	1.7	36.55	36.65	0.3	2,422	0.01%
2018/01/24	0	0.00	2	36.90	37.05	-2	2,405	-0.08%
2018/01/23	5	36.82	3	37.95	36.95	2	2,404	0.08%
2018/01/22	3	37.13	6	37.73	37.75	-3	2,388	-0.13%
2018/01/18	1	37.30	11	37.30	37.00	-10	2,355	-0.42%
2018/01/17	2	37.00	1	37.45	37.00	1	2,341	0.04%
2018/01/16	2	37.20	0	0.00	37.25	2	2,320	0.09%
2018/01/15	3	37.40	0.1	37.35	37.35	2.9	2,313	0.13%
2018/01/12	0	0.00	4	37.50	37.80	-4	2,291	-0.17%
2018/01/11	38	37.96	20	37.88	37.40	18	2,274	0.79%
2018/01/10	9	36.72	1.4	37.22	36.60	7.6	2,179	0.35%
2018/01/09	7	37.36	9	37.78	37.30	-2	2,152	-0.09%
2018/01/08	29.1	37.95	4	38.35	37.50	25.1	2,120	1.18%
2018/01/05	2	39.65	3	39.80	39.25	-1	2,060	-0.05%
2018/01/04	6.8	39.83	7	39.75	39.75	-0.3	2,004	-0.01%
2018/01/03	54	39.84	68	39.91	39.00	-14	1,931	-0.72%
2018/01/02	7	38.11	111	37.61	39.05	-104	1,675	-6.21%	大賣/鉅額交易