中光電 (5371)-凱基-三重券商分點個股進出

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
69.2
漲跌
▼0.1
漲幅
-0.14%
成交量
1,060張
產業
上櫃光電類股
524人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中光電 (5371)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	2	69.80	69.20	-2	1,655	-0.12%
2024/11/21	0	0.00	3	69.27	69.30	-3	1,714	-0.17%
2024/11/14	10	68.50	0	0.00	68.00	10	2,859	0.35%
2024/11/13	0	69.10	0	0.00	69.10	0	3,097	0.00%
2024/11/12	2	67.60	0	0.00	67.40	2	3,107	0.06%
2024/11/08	1	68.40	0	0.00	68.60	1	3,113	0.03%
2024/11/07	0	0.00	8	70.19	71.00	-8	3,121	-0.26%
2024/11/06	5	68.64	0	0.00	69.30	5	3,123	0.16%
2024/11/05	0.6	68.20	1	68.40	68.50	-0.4	3,157	-0.01%
2024/11/04	4	67.35	4	67.90	68.80	0	3,227	0.00%
2024/11/01	3	67.57	3	68.23	68.90	0	3,269	0.00%
2024/10/30	11.5	69.35	31	69.54	69.30	-19.5	3,278	-0.59%
2024/10/29	0	0.00	2	75.90	73.50	-2	3,231	-0.06%
2024/10/28	2	76.20	0	0.00	76.20	2	3,232	0.06%
2024/10/24	0	0.00	10	76.25	76.20	-10	3,312	-0.30%
2024/10/23	3	76.60	0	0.00	77.00	3	3,344	0.09%
2024/10/22	1	76.00	0	0.00	76.00	1	3,399	0.03%
2024/10/18	0.5	73.50	0	0.00	73.20	0.5	3,501	0.01%
2024/10/17	1	74.50	0	0.00	74.50	1	3,554	0.03%
2024/10/15	1	73.60	1	73.80	73.80	0	3,638	0.00%
2024/10/11	1	73.10	1.1	73.23	73.10	-0.1	3,771	0.00%
2024/10/01	1	75.60	1	75.70	75.70	0	4,357	0.00%
2024/09/27	1	77.80	5	76.90	77.00	-4	4,569	-0.09%
2024/09/25	2	78.55	7.1	78.32	78.20	-5.1	4,813	-0.11%
2024/09/24	4	79.83	6	78.67	78.80	-2	5,008	-0.04%
2024/09/23	0.1	77.20	0	0.00	76.80	0.1	4,958	0.00%
2024/09/19	0	0.00	2	75.75	76.00	-2	5,084	-0.04%
2024/09/18	4	75.40	1	75.70	74.60	3	5,122	0.06%
2024/09/16	5	75.58	0	0.00	75.80	5	5,185	0.10%
2024/09/13	1	74.80	1	75.00	75.10	0	5,243	0.00%
2024/09/12	0.5	74.18	0.2	74.07	73.40	0.3	5,339	0.01%
2024/09/11	1.1	73.11	0	0.00	73.20	1.1	5,421	0.02%
2024/09/10	1	75.30	0	0.00	72.90	1	5,497	0.02%
2024/09/09	0.1	74.20	2.1	74.00	75.00	-2.1	5,545	-0.04%
2024/09/05	1.2	75.05	0.3	75.00	75.00	0.8	5,712	0.01%
2024/09/04	0.4	75.76	1.2	76.30	75.30	-0.8	5,789	-0.01%
2024/09/03	2.1	79.30	1.3	79.76	79.20	0.8	5,859	0.01%
2024/09/02	0.1	79.62	0	0.00	79.20	0.1	6,007	0.00%
2024/08/29	0	79.50	1.2	79.59	80.30	-1.2	6,542	-0.02%
2024/08/28	4	80.03	0.3	80.25	79.80	3.7	6,978	0.05%
2024/08/27	0.3	79.92	1.3	79.35	80.70	-1	7,205	-0.01%
2024/08/26	0.2	80.93	5	81.08	80.30	-4.9	7,438	-0.07%
2024/08/23	2	80.60	1.2	80.95	81.10	0.9	7,917	0.01%
2024/08/22	77.1	84.23	67	83.76	81.80	10.1	8,364	0.12%
2024/08/21	1.3	79.98	2.1	79.98	79.90	-0.8	8,476	-0.01%
2024/08/20	0	82.40	5	82.12	81.70	-5	8,631	-0.06%
2024/08/19	12.2	83.14	4	82.95	83.50	8.2	9,164	0.09%
2024/08/16	6.1	82.07	5.9	81.05	83.40	0.2	9,547	0.00%
2024/08/15	15	78.31	15	79.53	77.60	0	9,605	0.00%
2024/08/14	2	74.40	1	74.20	74.40	1	9,553	0.01%
2024/08/12	2	72.20	2	72.35	72.50	0	9,805	0.00%
2024/08/09	1	71.00	4	70.40	70.60	-3	10,093	-0.03%
2024/08/08	1	69.30	0	0.00	68.50	1	10,346	0.01%
2024/08/07	2	70.45	1	70.80	70.60	1	10,401	0.01%
2024/08/06	2.9	65.81	0	0.00	66.00	2.9	10,455	0.03%
2024/08/05	2	67.15	1	67.30	67.10	1	10,482	0.01%
2024/08/02	4.3	75.56	0	0.00	74.50	4.3	10,514	0.04%
2024/08/01	0	0.00	2	77.35	77.90	-2	10,642	-0.02%
2024/07/31	1.2	75.15	0	0.00	75.00	1.2	10,680	0.01%
2024/07/30	3	75.00	1	74.40	75.80	2	10,810	0.02%
2024/07/29	2	76.90	3	76.03	75.30	-1	11,117	-0.01%
2024/07/26	0	0.00	0.1	76.90	77.90	-0.1	11,502	0.00%
2024/07/23	13.3	78.89	0	0.00	78.90	13.3	11,621	0.11%
2024/07/22	2.1	78.85	2	79.40	79.70	0.1	11,738	0.00%
2024/07/19	3.1	81.87	0.4	81.46	80.70	2.8	11,774	0.02%
2024/07/18	8.2	83.29	4	83.38	82.90	4.2	11,919	0.04%
2024/07/17	3	85.70	5	86.00	85.00	-2	11,978	-0.02%
2024/07/16	8	86.40	1	86.60	85.80	7	12,131	0.06%
2024/07/15	2	86.40	5	85.94	86.00	-3	12,359	-0.02%
2024/07/12	3.1	85.39	2	85.40	84.20	1.1	12,466	0.01%
2024/07/11	5.1	83.96	1	83.90	84.50	4.1	12,744	0.03%
2024/07/10	15.5	86.87	4	86.05	86.00	11.5	13,253	0.09%
2024/07/09	11.2	87.99	13.5	88.66	87.00	-2.3	13,495	-0.02%
2024/07/08	27.1	90.70	2	90.45	90.30	25.1	13,458	0.19%
2024/07/05	20	91.00	8.1	92.26	92.50	11.9	13,603	0.09%
2024/07/04	2	90.36	0	0.00	90.90	2	13,967	0.01%
2024/07/03	2.2	90.88	0	0.00	90.50	2.2	13,999	0.02%
2024/07/02	5	90.58	2	91.05	92.00	3	14,072	0.02%
2024/07/01	17	92.05	2	91.60	91.00	15	14,183	0.11%
2024/06/28	15.1	91.05	15	90.99	91.00	0.1	14,259	0.00%
2024/06/27	0.1	91.60	4	91.10	90.20	-3.9	14,293	-0.03%
2024/06/26	1.1	91.68	2.3	92.72	93.00	-1.2	14,412	-0.01%
2024/06/25	3.1	89.22	2	90.00	90.30	1.1	14,422	0.01%
2024/06/24	2.1	89.27	1	90.10	89.40	1.1	14,489	0.01%
2024/06/21	4	88.98	2.2	89.10	89.00	1.8	14,543	0.01%
2024/06/20	7.1	90.25	0	0.00	90.30	7.1	14,499	0.05%
2024/06/19	5.6	90.06	5.2	89.89	89.40	0.4	14,449	0.00%
2024/06/18	6.1	91.48	3	92.83	91.20	3.1	14,360	0.02%
2024/06/17	3	94.40	0	0.00	93.50	3	14,316	0.02%
2024/06/14	3	92.67	1	92.30	92.30	2	14,281	0.01%
2024/06/13	1	93.60	3	93.73	92.60	-2	14,233	-0.01%
2024/06/12	2.1	92.54	1	92.70	92.90	1.1	14,173	0.01%
2024/06/11	1	93.80	2	94.20	93.90	-1	14,073	-0.01%
2024/06/07	2	96.80	5	96.70	96.20	-3	13,984	-0.02%
2024/06/06	7	98.84	3	99.40	96.90	4	13,880	0.03%
2024/06/05	10	100.53	5	98.84	98.30	5	13,714	0.04%
2024/06/04	15	104.60	29.1	107.29	102.50	-14.1	13,493	-0.10%
2024/06/03	11.1	112.10	10	111.65	111.00	1.1	13,177	0.01%
2024/05/31	7.1	111.37	5	112.60	111.00	2.1	12,723	0.02%
2024/05/30	14	109.82	5	109.50	109.50	9	12,481	0.07%
2024/05/29	14	115.24	20	113.30	112.00	-6	12,218	-0.05%
2024/05/28	31	122.92	13	120.92	121.00	18	11,698	0.15%
2024/05/27	11	119.68	25.1	119.67	124.50	-14.1	11,186	-0.13%
2024/05/24	1	115.50	2.1	114.26	113.50	-1.1	10,684	-0.01%
2024/05/23	24.1	117.08	7.2	116.99	114.00	16.9	10,456	0.16%
2024/05/22	15.1	108.00	30.5	109.82	113.50	-15.5	9,789	-0.16%
2024/05/21	17.2	101.98	17.1	101.85	103.50	0.2	9,185	0.00%
2024/05/20	5.4	101.10	4	99.93	99.30	1.4	8,769	0.02%
2024/05/17	3.1	103.03	3	103.67	103.00	0.1	8,570	0.00%
2024/05/16	4	102.63	2	102.00	102.50	2	8,420	0.02%
2024/05/15	17.3	103.77	10.1	104.11	101.00	7.2	8,279	0.09%
2024/05/14	31.2	98.65	15	100.07	101.00	16.2	7,972	0.20%
2024/05/13	1.2	96.68	1	98.10	97.00	0.2	7,690	0.00%
2024/05/10	0	0.00	1.1	96.71	96.80	-1.1	7,616	-0.01%
2024/05/09	6	97.48	5	96.88	95.90	1	7,520	0.01%
2024/05/08	1	94.80	2	96.45	96.60	-1	7,407	-0.01%
2024/05/07	1	96.10	3.1	95.68	96.10	-2.1	7,303	-0.03%
2024/05/06	0	0.00	4	95.18	94.50	-4	7,134	-0.06%
2024/05/03	5	94.88	3	95.87	93.90	2	7,048	0.03%
2024/05/02	15.2	94.91	5	95.66	94.20	10.2	6,895	0.15%
2024/04/30	7	102.86	22.3	101.52	103.00	-15.3	6,556	-0.23%
2024/04/29	18	95.26	25	96.45	98.00	-7	6,115	-0.11%
2024/04/26	11	96.52	14	98.16	95.50	-3	5,957	-0.05%
2024/04/25	12	92.98	2	94.20	92.10	10	5,774	0.17%
2024/04/24	3	93.57	6.7	92.97	94.70	-3.7	5,674	-0.06%
2024/04/23	14	90.28	19.2	90.78	90.50	-5.2	5,491	-0.09%
2024/04/22	21	92.07	5	90.02	87.30	16	5,377	0.30%
2024/04/19	22.3	96.01	17	96.11	95.70	5.3	5,192	0.10%
2024/04/18	4	99.93	14.1	100.05	100.50	-10.1	4,915	-0.21%
2024/04/17	17	99.05	22.2	99.82	98.00	-5.2	4,737	-0.11%
2024/04/16	35.2	105.53	30.2	103.08	96.80	5	4,392	0.11%
2024/04/15	6	105.00	13.2	105.95	107.50	-7.2	3,770	-0.19%
2024/04/12	3	99.60	21	99.42	98.10	-18	3,413	-0.53%
2024/04/11	26	98.90	20	100.70	98.20	6	3,313	0.18%
2024/04/10	9.5	97.65	34.2	98.69	99.70	-24.7	3,074	-0.80%
2024/04/09	17	93.63	5.1	92.84	92.60	11.9	2,603	0.46%
2024/04/08	11.6	93.18	8.3	93.50	93.50	3.3	2,450	0.13%
2024/04/03	14.3	91.41	10	91.40	92.30	4.3	2,261	0.19%
2024/04/02	6	86.90	9	87.99	87.80	-3	2,029	-0.15%
2024/04/01	15	85.96	19.4	86.43	86.70	-4.4	1,818	-0.24%
2024/03/29	1	80.50	12.1	81.09	80.40	-11.1	1,573	-0.70%
2024/03/28	5.1	76.56	5	77.02	78.20	0.1	1,401	0.00%
2024/03/27	0	0.00	4	77.95	76.40	-4	1,310	-0.31%
2024/03/26	5	75.26	3	75.73	74.90	2	1,231	0.16%
2024/03/25	2	74.95	1	74.30	74.40	1	1,167	0.09%
2024/03/21	3	74.30	0	0.00	73.80	3	1,218	0.25%
2024/03/20	1	74.40	4	74.58	73.70	-3	1,205	-0.25%
2024/03/19	5	73.00	0	0.00	72.90	5	1,161	0.43%
2024/03/12	1	71.10	1	71.10	71.00	0	1,096	0.00%
2024/03/08	1	70.60	0	0.00	69.60	1	1,108	0.09%
2024/03/07	2	70.25	1	69.80	69.80	1	1,098	0.09%
2024/03/06	1	71.80	0	0.00	71.60	1	1,083	0.09%
2024/03/05	0	0.00	1	71.10	71.00	-1	1,116	-0.09%
2024/03/04	0	0.00	2	70.90	72.50	-2	1,105	-0.18%
2024/03/01	4	71.13	0	0.00	70.90	4	1,095	0.37%
2024/02/26	0	71.80	0	0.00	71.80	0	1,094	0.00%
2024/02/22	0	0.00	2	72.60	72.50	-2	1,113	-0.18%
2024/02/20	0	0.00	1	72.50	72.20	-1	1,141	-0.09%
2024/02/19	1	73.00	24	73.00	73.00	-23	1,149	-2.00%
2024/01/25	0	0.00	1	72.50	72.20	-1	1,228	-0.08%
2024/01/19	1	72.00	0	0.00	72.00	1	1,292	0.08%
2024/01/05	0	0.00	0	72.60	73.40	0	1,339	0.00%
2023/12/29	0	0.00	1	72.30	71.50	-1	1,340	-0.07%
2023/12/27	1	70.90	0.1	71.60	72.00	0.9	1,361	0.07%
2023/12/25	0	0.00	3	70.40	69.90	-3	1,344	-0.22%
2023/12/22	1	70.80	4	71.12	70.80	-3	1,338	-0.22%
2023/12/21	0	0.00	1	71.10	70.70	-1	1,336	-0.07%
2023/12/20	4	69.80	0	0.00	69.80	4	1,317	0.30%
2023/12/19	2	68.65	2.1	68.95	68.60	-0.1	1,311	-0.01%
2023/12/18	15	71.49	14	70.76	70.70	1	1,288	0.08%
2023/12/15	0	0.00	0.1	72.70	72.50	-0.1	1,305	0.00%
2023/12/12	0	71.90	0	0.00	72.10	0	1,707	0.00%
2023/12/04	0	0.00	1	73.00	73.20	-1	2,324	-0.04%
2023/12/01	0.2	73.10	1	73.20	72.90	-0.9	2,423	-0.04%
2023/11/29	1	73.70	1	73.30	73.50	0	2,502	0.00%
2023/11/28	0	0.00	1	73.60	73.70	-1	2,530	-0.04%
2023/11/22	0	0.00	2	72.60	72.40	-2	2,991	-0.07%
2023/11/21	0	0.00	3	73.87	72.30	-3	3,053	-0.10%
2023/11/17	5	72.00	0	0.00	71.80	5	3,340	0.15%
2023/11/16	1	72.00	21	71.90	72.20	-20	3,367	-0.59%
2023/11/14	0	71.10	0.1	71.10	70.70	0	3,447	0.00%
2023/11/13	0.1	71.10	0.1	71.12	70.90	0	3,492	0.00%
2023/11/10	0	71.40	0	0.00	71.00	0	3,540	0.00%
2023/11/09	1	71.90	2	72.10	71.60	-1	3,568	-0.03%
2023/11/08	0	72.40	0	0.00	72.00	0	3,596	0.00%
2023/11/07	1	71.60	0	0.00	71.70	1	3,642	0.03%
2023/11/06	3	71.21	0	0.00	70.90	3	3,717	0.08%
2023/11/03	1	72.70	0	0.00	72.30	1	3,775	0.03%
2023/10/30	0	75.20	0	0.00	75.90	0	4,406	0.00%
2023/10/27	0	74.60	0	0.00	74.90	0	4,630	0.00%
2023/10/25	0	0.00	2	75.40	74.80	-2	4,631	-0.04%
2023/10/24	0	0.00	0.1	74.30	74.60	-0.1	4,640	0.00%
2023/10/18	0.1	72.50	0	0.00	72.40	0.1	4,669	0.00%
2023/10/16	1	74.60	2	74.50	74.60	-1	4,685	-0.02%
2023/10/13	0	77.30	1	76.40	76.40	-1	4,739	-0.02%
2023/10/11	3	78.90	0	0.00	77.00	3	4,786	0.06%
2023/10/06	1	78.31	1	77.80	78.00	0	4,903	0.00%
2023/10/04	1	78.40	0.1	77.90	78.40	1	5,091	0.02%
2023/10/03	0.1	78.30	0	0.00	78.10	0.1	5,089	0.00%
2023/10/02	3	77.50	4	77.80	78.40	-1	5,091	-0.02%
2023/09/28	0	0.00	9	77.41	76.80	-9	5,109	-0.18%
2023/09/27	2	77.80	1	77.50	77.70	1	5,098	0.02%
2023/09/26	0.1	78.50	0	0.00	78.20	0.1	5,091	0.00%
2023/09/25	0	0.00	6	79.80	80.00	-6	5,076	-0.12%
2023/09/22	80	78.50	16	79.90	79.40	64	5,069	1.26%
2023/09/21	2	79.95	20	79.87	79.70	-18	5,054	-0.36%
2023/09/20	3	82.33	4	81.90	81.30	-1	5,044	-0.02%
2023/09/19	13	83.84	17	84.65	83.30	-4	5,024	-0.08%
2023/09/18	27	82.30	142.5	82.54	84.20	-115.5	4,951	-2.33%	大賣/鉅額交易
2023/09/15	8	80.01	10	80.17	80.30	-2	4,802	-0.04%
2023/09/14	5	83.44	0.1	84.10	83.40	5	4,636	0.11%
2023/09/13	7	83.77	9	83.86	84.20	-2	4,574	-0.04%
2023/09/12	8	82.93	72	82.25	83.10	-64	4,376	-1.46%
2023/09/11	13	81.55	64	81.00	80.50	-51	4,310	-1.18%
2023/09/08	1	83.00	6	83.78	83.60	-5	4,249	-0.12%
2023/09/07	2	81.75	11	83.45	82.70	-9	4,186	-0.21%
2023/09/06	15.5	81.86	17	81.39	82.30	-1.5	4,134	-0.04%
2023/09/05	33	78.62	36	80.55	80.60	-3	4,061	-0.07%
2023/09/04	1	79.20	1	80.40	79.20	0	4,009	0.00%
2023/08/31	3	78.83	99	79.04	79.00	-96	3,974	-2.42%
2023/08/30	155	80.05	30	79.91	78.70	125	3,947	3.17%	大買/鉅額交易
2023/08/29	3	78.57	14	78.56	79.50	-11	3,747	-0.29%
2023/08/28	0.1	77.00	4	77.60	77.10	-4	3,621	-0.11%
2023/08/25	29	76.02	0	0.00	76.80	29	3,589	0.81%
2023/08/24	102	77.41	14	76.96	76.90	88	3,563	2.47%	大買/
2023/08/23	64	77.88	3	77.33	78.40	61	3,451	1.77%
2023/08/21	0	0.00	2	75.90	76.20	-2	3,275	-0.06%
2023/08/18	6	77.28	17.1	76.65	75.80	-11.1	3,293	-0.34%
2023/08/17	0	0.00	1	76.90	76.90	-1	3,283	-0.03%
2023/08/16	30	75.98	0	0.00	76.50	30	3,255	0.92%
2023/08/15	5	75.40	4	75.05	74.60	1	3,237	0.03%
2023/08/14	4	74.40	0	0.00	74.30	4	3,235	0.12%
2023/08/11	5	76.06	3	76.83	75.00	2	3,223	0.06%
2023/08/10	2	74.50	1	74.20	76.10	1	3,188	0.03%
2023/08/09	21	77.02	16.2	76.94	77.00	4.8	3,130	0.15%
2023/08/08	6	76.58	6	76.13	76.40	0	3,068	0.00%
2023/08/07	19.2	75.01	13	75.11	76.10	6.2	3,004	0.21%
2023/08/04	7	77.01	15.1	76.97	79.10	-8.1	2,844	-0.28%
2023/08/02	9	75.03	12.3	74.93	74.50	-3.3	2,665	-0.12%
2023/08/01	13	74.75	7	74.14	75.40	6	2,543	0.24%
2023/07/28	1	70.80	0	0.00	71.00	1	2,414	0.04%
2023/07/27	0	0.00	1.1	71.56	71.20	-1.1	2,445	-0.05%
2023/07/26	1	70.80	0	0.00	70.90	1	2,520	0.04%
2023/07/25	0	0.00	1.2	71.60	71.70	-1.2	2,565	-0.05%
2023/07/24	2	70.90	0	0.00	70.70	2	2,619	0.08%
2023/07/21	15	71.47	16	70.68	71.90	-1	2,690	-0.04%
2023/07/20	1	71.90	0	0.00	71.80	1	2,762	0.04%
2023/07/18	2	73.30	4.3	73.37	73.50	-2.3	2,910	-0.08%
2023/07/14	0	72.00	1	71.80	71.50	-1	2,985	-0.03%
2023/07/13	10	74.26	10.2	73.77	72.00	-0.2	3,164	-0.01%
2023/07/12	28.4	75.52	0	0.00	75.70	28.4	3,491	0.81%
2023/07/07	1	72.60	0	0.00	74.00	1	3,591	0.03%
2023/07/06	15	74.45	0	0.00	74.40	15	3,576	0.42%
2023/07/05	1	74.50	0	0.00	74.50	1	3,547	0.03%
2023/07/04	0	0.00	3	73.07	73.60	-3	3,519	-0.09%
2023/07/03	0	0.00	2	73.55	73.60	-2	3,510	-0.06%
2023/06/28	1	73.20	1	73.40	73.30	0	3,535	0.00%
2023/06/27	4	72.83	0	0.00	72.20	4	3,528	0.11%
2023/06/21	1	71.50	0	0.00	71.30	1	3,512	0.03%
2023/06/20	0	71.50	2	71.25	71.00	-2	3,525	-0.06%
2023/06/19	1	72.50	0	0.00	72.30	1	3,571	0.03%
2023/06/15	4.3	71.81	1	71.30	72.10	3.3	3,584	0.09%
2023/06/14	1.1	71.83	2.1	71.55	71.40	-1.1	3,577	-0.03%
2023/06/13	0	0.00	0	72.53	72.50	0	3,596	0.00%
2023/06/12	0.2	72.80	15	71.72	72.00	-14.8	3,651	-0.41%
2023/06/09	1	73.30	0.1	73.60	73.50	0.9	3,653	0.02%
2023/06/08	2	74.00	1	74.81	74.30	1	3,656	0.03%
2023/06/07	0	0.00	4	76.05	75.80	-4	3,661	-0.11%
2023/06/06	3	76.00	0	75.90	75.70	3	3,674	0.08%
2023/06/05	2	76.45	2	76.65	76.70	0	3,661	0.00%
2023/06/02	0	0.00	6	75.73	75.80	-6	3,664	-0.16%
2023/06/01	1	75.40	0.2	75.53	75.50	0.8	3,675	0.02%
2023/05/31	0	0.00	2.2	74.74	75.20	-2.2	3,679	-0.06%
2023/05/30	1.1	74.95	1	76.68	74.90	0	3,668	0.00%
2023/05/26	6	75.28	0	0.00	74.50	6	3,691	0.16%
2023/05/25	0	0.00	1	75.00	74.90	-1	3,744	-0.03%
2023/05/24	3	75.73	2	77.00	75.70	1	3,782	0.03%
2023/05/23	7.5	76.26	8	75.73	76.40	-0.6	3,821	-0.01%
2023/05/22	1	74.60	1	74.50	74.60	0	3,807	0.00%
2023/05/19	1	73.50	2	74.10	73.50	-1	3,839	-0.03%
2023/05/18	3	73.90	3	74.33	74.50	0	3,883	0.00%
2023/05/17	0	73.20	0	0.00	73.00	0	3,888	0.00%
2023/05/16	0	0.00	1	73.10	73.00	-1	3,888	-0.03%
2023/05/15	0	73.60	0	0.00	73.50	0	3,911	0.00%
2023/05/12	1	71.75	2	73.35	73.50	-1	3,922	-0.02%
2023/05/11	2	72.70	0	0.00	72.90	2	3,908	0.05%
2023/05/10	0.1	73.95	0	0.00	73.90	0.1	3,922	0.00%
2023/05/09	7.1	73.69	3	73.93	72.50	4.1	3,903	0.11%
2023/05/08	3	77.07	2	76.75	76.30	1	3,844	0.03%
2023/05/05	3.1	76.19	6	76.20	75.80	-3	3,849	-0.08%
2023/05/04	4	75.12	0	0.00	74.60	4	3,880	0.10%
2023/05/03	2.2	76.29	3	75.80	75.40	-0.8	3,858	-0.02%
2023/05/02	2.1	76.89	6	76.62	76.20	-4	3,855	-0.10%
2023/04/28	0.1	74.90	0	0.00	74.80	0.1	3,787	0.00%
2023/04/26	4	74.65	3	75.33	74.30	1	3,670	0.03%
2023/04/25	9	75.12	2	74.20	73.50	7	3,603	0.19%
2023/04/24	6.2	77.46	6	77.38	77.60	0.2	3,553	0.01%
2023/04/21	3	74.93	0	0.00	74.80	3	3,492	0.09%
2023/04/20	2	76.75	79	77.16	76.80	-77	3,444	-2.24%
2023/04/19	10	80.21	2	80.40	80.10	8	3,371	0.24%
2023/04/18	17	83.36	6.4	81.66	81.10	10.6	3,300	0.32%
2023/04/17	91	83.54	18	83.60	83.20	73	3,134	2.33%
2023/04/14	1	75.90	3	77.00	78.20	-2	2,689	-0.07%
2023/04/13	1.4	71.21	2	70.60	71.10	-0.7	2,527	-0.03%
2023/04/12	1.3	68.79	1	69.00	69.60	0.3	2,453	0.01%
2023/04/10	0	67.90	0	0.00	67.90	0	2,526	0.00%
2023/04/07	1	67.90	0	0.00	67.90	1	2,585	0.04%
2023/04/06	0.3	68.40	3.3	68.39	68.50	-3	2,680	-0.11%
2023/03/31	0.3	68.90	0.7	68.56	67.80	-0.4	2,721	-0.01%
2023/03/30	0.2	68.70	2	68.70	68.70	-1.8	2,766	-0.07%
2023/03/29	1	68.18	0	0.00	68.20	1	2,748	0.04%
2023/03/28	1	67.20	5	67.08	67.20	-4	2,746	-0.15%
2023/03/27	0	0.00	1	68.50	68.20	-1	2,728	-0.04%
2023/03/23	0.2	68.20	0	0.00	68.10	0.2	2,713	0.01%
2023/03/22	1.3	68.56	3.5	67.78	67.70	-2.2	2,697	-0.08%
2023/03/21	1.5	66.70	2	65.95	67.40	-0.5	2,636	-0.02%
2023/03/20	0.1	65.40	0	0.00	65.10	0.1	2,600	0.00%
2023/03/17	2.1	64.46	1	65.00	64.60	1.1	2,596	0.04%
2023/03/16	1	64.30	0	0.00	64.10	1	2,586	0.04%
2023/03/15	2	67.20	9.1	67.01	66.30	-7.1	2,561	-0.28%
2023/03/14	2	65.15	1	65.40	65.60	1	2,520	0.04%
2023/03/13	1	64.80	6	64.80	64.70	-5	2,518	-0.20%
2023/03/10	1.2	64.53	1	64.60	64.50	0.2	2,513	0.01%
2023/03/09	1	66.80	2	66.00	65.80	-1	2,530	-0.04%
2023/03/08	0	0.00	1	66.30	66.10	-1	2,559	-0.04%
2023/03/07	2.7	66.26	2	65.90	66.00	0.7	2,576	0.03%
2023/03/06	1.5	65.73	1	66.00	65.60	0.5	2,577	0.02%
2023/03/03	1.1	64.89	1	64.60	64.70	0.1	2,597	0.00%
2023/03/01	0	64.10	0	0.00	64.40	0	2,749	0.00%
2023/02/24	1.2	64.42	2	64.65	64.60	-0.8	2,764	-0.03%
2023/02/23	4	64.23	0	0.00	63.90	4	2,776	0.14%
2023/02/22	0	0.00	3	64.73	65.30	-3	2,855	-0.11%
2023/02/21	3	64.27	0	0.00	64.90	3	2,833	0.11%
2023/02/20	0.1	62.72	1.3	62.31	63.10	-1.3	2,766	-0.05%
2023/02/17	1	62.70	3	62.83	63.00	-2	2,746	-0.07%
2023/02/16	2	62.40	7	62.03	62.40	-5	2,719	-0.18%
2023/02/15	2	60.55	2	60.40	60.20	0	2,676	0.00%
2023/02/14	6.3	60.60	0	0.00	60.50	6.3	2,671	0.23%
2023/02/13	11.3	60.78	10.1	59.90	60.20	1.2	2,692	0.04%
2023/02/10	0.1	59.29	0	0.00	59.20	0.1	2,707	0.00%
2023/02/09	0.1	60.42	0	0.00	60.00	0.1	2,765	0.00%
2023/02/07	0.1	60.60	1	60.80	60.60	-1	2,890	-0.03%
2023/02/03	0	0.00	3	61.40	60.50	-3	2,978	-0.10%
2023/02/02	4	61.00	14.2	61.04	61.50	-10.2	2,929	-0.35%
2023/01/31	0	0.00	13	58.29	58.70	-13	2,810	-0.46%
2023/01/30	3	57.43	0	0.00	57.50	3	2,780	0.11%
2023/01/13	0	0.00	1	56.10	56.00	-1	2,791	-0.04%
2023/01/12	2.1	57.59	0	0.00	56.70	2.1	2,790	0.07%
2023/01/11	1	58.70	9	58.20	58.70	-8	2,752	-0.29%
2023/01/09	1	58.30	1	59.00	58.10	0	2,682	0.00%
2023/01/06	0	0.00	1	58.00	58.20	-1	2,668	-0.04%
2023/01/05	1	58.40	3	57.77	58.00	-2	2,665	-0.08%
2023/01/04	1	57.20	0	0.00	57.40	1	2,636	0.04%
2023/01/03	2	56.70	0	0.00	57.00	2	2,633	0.08%
2022/12/30	0.1	57.40	1	57.50	56.90	-0.9	2,621	-0.04%
2022/12/29	3.1	57.48	3	56.93	56.90	0.1	2,588	0.00%
2022/12/28	1	57.30	2	57.05	56.40	-1	2,519	-0.04%
2022/12/27	4	58.13	3	58.20	57.00	1	2,483	0.04%
2022/12/26	5.1	57.67	5.2	58.02	57.70	0	2,430	0.00%
2022/12/23	0.1	55.80	11	55.51	55.00	-10.9	2,341	-0.47%
2022/12/22	8	55.35	1	56.00	55.20	7	2,307	0.30%
2022/12/21	0	0.00	1	52.60	52.40	-1	2,260	-0.04%
2022/12/20	0	52.90	1	53.00	52.60	-1	2,277	-0.04%
2022/12/19	2.1	54.40	5	54.26	54.20	-3	2,297	-0.13%
2022/12/14	0	0.00	6	55.35	55.30	-6	2,302	-0.26%
2022/12/13	14	55.09	0	0.00	54.80	14	2,307	0.61%
2022/12/12	0.1	55.30	1	55.50	55.60	-0.9	2,301	-0.04%
2022/12/07	2	56.70	0	56.20	56.10	2	2,328	0.09%
2022/12/06	32	58.33	30	57.18	57.10	2	2,392	0.08%
2022/12/05	0	0.00	4	58.68	58.60	-4	2,388	-0.17%
2022/12/02	3	58.23	19	58.04	58.20	-16	2,367	-0.68%
2022/12/01	0	0.00	9	58.34	58.40	-9	2,362	-0.38%
2022/11/30	17	57.58	1	57.30	57.60	16	2,366	0.68%
2022/11/29	8	56.95	8	56.95	57.00	0	2,331	0.00%
2022/11/28	3	56.07	1	55.70	56.50	2	2,362	0.08%
2022/11/25	6	56.45	2	56.80	56.00	4	2,499	0.16%
2022/11/24	9	57.83	8	57.25	57.30	1	2,477	0.04%
2022/11/23	54	56.78	65.4	56.21	56.60	-11.4	2,415	-0.47%
2022/11/22	11	55.51	2	54.95	54.80	9	2,360	0.38%
2022/11/21	5.1	55.24	2	55.10	55.00	3.1	2,335	0.13%
2022/11/18	47.4	57.33	24	57.10	57.30	23.4	2,281	1.02%
2022/11/17	12.1	55.30	0	0.00	55.70	12.1	2,147	0.56%
2022/11/15	0	54.40	1	54.80	54.60	-1	2,181	-0.04%
2022/11/14	0.1	54.50	0.1	54.24	54.50	0	2,205	0.00%
2022/11/11	0	53.60	0.1	54.70	53.50	-0.1	2,253	0.00%
2022/11/10	0.3	54.20	1.1	54.64	54.10	-0.9	2,351	-0.04%
2022/11/09	0.1	54.70	0.2	54.80	54.90	-0.1	2,404	0.00%
2022/11/08	1.1	54.56	3	54.53	53.80	-2	2,474	-0.08%
2022/11/07	1	54.30	2	54.90	54.90	-1	2,972	-0.03%
2022/11/04	4.1	54.40	4	54.18	54.30	0.1	2,977	0.00%
2022/11/03	10	54.35	10.1	54.77	54.90	-0.1	3,056	0.00%
2022/11/02	2	53.00	0	0.00	53.50	2	2,958	0.07%
2022/11/01	2	50.90	0	0.00	50.70	2	2,919	0.07%
2022/10/31	2	49.38	3	49.93	50.00	-1	2,938	-0.03%
2022/10/26	1	48.30	24	48.29	48.40	-23	3,066	-0.75%
2022/10/25	3	48.67	0	0.00	47.95	3	3,090	0.10%
2022/10/24	22	50.17	0	0.00	49.45	22	3,132	0.70%
2022/10/19	0.1	51.60	0	0.00	51.20	0.1	3,389	0.00%
2022/10/18	0.4	51.90	0	0.00	52.00	0.4	3,420	0.01%
2022/10/11	1	54.00	0	0.00	52.60	1	3,711	0.03%
2022/10/06	0	0.00	1	56.10	55.70	-1	3,771	-0.03%
2022/10/04	0.2	55.70	0	0.00	55.70	0.2	3,790	0.01%
2022/09/29	1	54.40	0	0.00	54.50	1	3,819	0.03%
2022/09/28	2.2	54.21	0	0.00	52.60	2.2	3,822	0.06%
2022/09/27	5	54.10	0	0.00	55.80	5	3,821	0.13%
2022/09/26	5.1	56.10	5	55.00	55.00	0.1	3,812	0.00%
2022/09/23	1	60.02	1	58.60	58.50	0	3,831	0.00%
2022/09/22	0.1	58.50	0	0.00	59.50	0.1	3,861	0.00%
2022/09/21	1.2	59.07	0	0.00	59.00	1.2	3,920	0.03%
2022/09/19	0.1	60.60	0	0.00	60.40	0.1	4,084	0.00%
2022/09/16	1.1	60.79	0.1	61.10	60.30	1	4,107	0.02%
2022/09/15	3.1	62.03	1	62.30	61.60	2.1	4,102	0.05%
2022/09/14	2	62.30	0	0.00	62.30	2	4,102	0.05%
2022/09/13	6	63.87	7.5	63.94	63.30	-1.5	4,083	-0.04%
2022/09/08	0.1	59.30	0	0.00	60.60	0.1	3,995	0.00%
2022/09/07	0.1	59.20	3	59.10	59.00	-2.9	3,997	-0.07%
2022/09/06	6	60.68	6	61.92	60.30	0	3,989	0.00%
2022/09/05	0	61.30	0	0.00	60.30	0	3,952	0.00%
2022/09/02	3	63.00	9	62.77	62.00	-6	3,947	-0.15%
2022/09/01	6	64.92	5	64.94	63.70	1	3,891	0.03%
2022/08/30	8	61.94	2.1	61.66	61.80	6	3,712	0.16%
2022/08/29	2.2	59.92	0	0.00	60.20	2.2	3,680	0.06%
2022/08/26	0	0.00	2	62.75	62.30	-2	3,663	-0.05%
2022/08/25	2.3	62.87	0	0.00	62.90	2.3	3,658	0.06%
2022/08/23	3.1	62.56	4	62.83	62.00	-1	3,637	-0.03%
2022/08/22	1	64.01	16	64.96	64.00	-15	3,585	-0.42%
2022/08/19	2	64.75	5	64.72	65.10	-3	3,555	-0.08%
2022/08/18	3	65.33	4	66.27	65.10	-1	3,513	-0.03%
2022/08/17	2	66.65	1	67.10	66.80	1	3,442	0.03%
2022/08/16	4.1	65.27	8	65.14	65.00	-3.9	3,311	-0.12%
2022/08/15	3	64.27	2	64.80	65.10	1	3,231	0.03%
2022/08/12	30	64.71	24	65.11	65.50	6	3,121	0.19%
2022/08/11	4	63.00	15.1	63.52	63.90	-11.1	2,580	-0.43%
2022/08/10	21	57.64	10.2	57.37	58.10	10.9	2,495	0.43%
2022/08/09	1	54.60	1	55.00	54.60	0	2,379	0.00%
2022/08/08	4.1	53.25	1	54.00	53.60	3.1	2,361	0.13%
2022/08/05	38	54.67	2	54.60	55.10	36	2,345	1.53%
2022/08/04	0	0.00	37	54.15	54.40	-37	2,299	-1.61%
2022/08/02	6.1	52.44	3	53.37	53.30	3.1	2,222	0.14%
2022/08/01	4	54.45	1	54.60	54.20	3	2,182	0.14%
2022/07/29	1	53.90	1	53.30	53.80	0	2,164	0.00%
2022/07/27	5.1	53.66	10.5	53.17	52.60	-5.5	2,074	-0.26%
2022/07/26	7	56.84	6.1	56.58	56.50	0.9	1,974	0.05%
2022/07/25	6	55.83	5	55.38	55.20	1	1,858	0.05%
2022/07/22	5	56.34	6	56.60	55.90	-1	1,818	-0.05%
2022/07/21	6	55.02	21	55.23	56.40	-15	1,747	-0.86%
2022/07/20	21.5	54.03	14	53.50	53.20	7.5	1,662	0.45%
2022/07/19	7	54.23	0	0.00	53.90	7	1,644	0.43%
2022/07/18	8	55.05	11.1	55.39	55.00	-3.1	1,635	-0.19%
2022/07/15	3	53.03	2	53.50	53.30	1	1,522	0.07%
2022/07/13	0	0.00	1	49.15	49.05	-1	1,443	-0.07%
2022/07/12	0	0.00	6	48.21	47.80	-6	1,429	-0.42%
2022/07/11	1	50.60	0	0.00	49.75	1	1,425	0.07%
2022/07/08	2	50.45	3	50.10	50.20	-1	1,419	-0.07%
2022/07/07	1	49.40	0	0.00	49.85	1	1,393	0.07%
2022/07/06	0	0.00	1	48.25	47.95	-1	1,376	-0.07%
2022/07/05	1	48.10	1	48.15	48.65	0	1,371	0.00%
2022/07/01	1.1	47.60	2	48.18	47.05	-0.9	1,356	-0.07%
2022/06/29	15	51.95	0	0.00	51.50	15	1,273	1.18%
2022/06/28	18	56.34	5	55.80	55.70	13	1,206	1.08%
2022/06/27	2.5	55.94	2	56.00	57.30	0.5	1,099	0.05%
2022/06/24	1	53.00	1	52.70	52.10	0	1,023	0.00%
2022/06/23	1	52.00	1	51.80	51.50	0	991	0.00%
2022/06/21	1	53.30	1	53.30	53.30	0	1,000	0.00%
2022/06/20	0	0.00	1	52.50	52.50	-1	997	-0.10%
2022/06/17	1	54.80	1	54.60	54.80	0	988	0.00%
2022/06/14	1	58.80	2	58.00	58.70	-1	964	-0.10%
2022/06/13	2	57.00	6	56.70	57.30	-4	955	-0.42%
2022/06/10	1	57.40	1	56.20	57.70	0	946	0.00%
2022/06/09	1	56.20	0	0.00	56.70	1	933	0.11%
2022/06/08	3	56.43	0	0.00	56.30	3	927	0.32%
2022/06/07	0	0.00	1	56.70	56.70	-1	933	-0.11%
2022/06/06	1	57.60	0	0.00	56.70	1	941	0.11%
2022/06/02	4	57.70	2	57.45	57.80	2	943	0.21%
2022/06/01	3	56.73	0	0.00	57.20	3	957	0.31%
2022/05/31	0	0.00	1	57.00	56.00	-1	953	-0.10%
2022/05/30	1	56.70	0	0.00	56.70	1	956	0.10%
2022/05/27	1	56.00	1	55.40	55.60	0	965	0.00%
2022/05/25	0	0.00	0.1	55.15	55.30	-0.1	990	-0.01%
2022/05/24	0.1	54.70	0	0.00	54.10	0.1	1,019	0.01%
2022/05/23	1	56.50	0	56.20	56.20	1	1,022	0.10%
2022/05/19	1	55.00	1	55.30	56.20	0	1,069	0.00%
2022/05/18	1	56.50	0	0.00	56.00	1	1,070	0.09%
2022/05/17	0	0.00	1	55.80	56.50	-1	1,093	-0.09%
2022/05/09	0	0.00	1	55.40	55.10	-1	1,187	-0.08%
2022/05/06	45	56.69	0	0.00	56.90	45	1,188	3.79%
2022/05/04	1	58.10	1	58.00	58.00	0	1,214	0.00%
2022/05/03	1	58.60	18	60.32	57.60	-17	1,259	-1.35%
2022/04/29	0	0.00	1	59.00	57.10	-1	1,279	-0.08%
2022/04/28	2	58.40	2	58.30	58.30	0	1,357	0.00%
2022/04/27	1	58.30	6	56.75	57.50	-5	1,374	-0.36%
2022/04/26	0	0.00	1	59.60	58.80	-1	1,401	-0.07%
2022/04/25	1.1	59.28	1	59.00	59.20	0.1	1,473	0.01%
2022/04/22	1	61.50	2	61.90	60.70	-1	1,474	-0.07%
2022/04/18	0	0.00	1	62.50	63.40	-1	1,844	-0.05%
2022/04/14	1	66.20	0	0.00	65.00	1	2,085	0.05%
2022/04/12	1	66.20	4	65.10	65.70	-3	2,192	-0.14%
2022/03/31	1	70.50	0	0.00	70.30	1	3,023	0.03%
2022/03/29	0	0.00	1	71.97	70.90	-1	3,094	-0.03%
2022/03/25	1	72.60	0	0.00	71.60	1	3,206	0.03%
2022/03/23	10	72.30	0	0.00	72.50	10	3,469	0.29%
2022/03/22	1	72.70	1	72.80	72.70	0	3,793	0.00%
2022/03/18	3	72.13	0	0.00	71.40	3	3,894	0.08%
2022/03/17	0.5	72.40	0	0.00	72.40	0.5	3,915	0.01%
2022/03/15	0	0.00	1	69.90	69.80	-1	3,994	-0.03%
2022/03/11	1	70.90	0	0.00	71.00	1	4,201	0.02%
2022/03/10	1	72.30	2	71.90	72.10	-1	4,314	-0.02%
2022/03/08	1	69.40	0	0.00	69.10	1	4,555	0.02%
2022/03/07	0	0.00	1	68.30	69.30	-1	4,661	-0.02%
2022/03/02	1	71.40	0	0.00	72.00	1	4,981	0.02%
2022/02/25	0	0.00	2	71.25	70.90	-2	5,175	-0.04%
2022/02/24	0	70.80	2	69.40	69.30	-2	5,354	-0.04%
2022/02/23	0	0.00	4	71.33	71.70	-4	5,426	-0.07%
2022/02/22	5	71.26	14	71.17	71.10	-9	5,687	-0.16%
2022/02/16	4	73.83	5	73.68	73.90	-1	7,233	-0.01%
2022/02/15	3	71.80	3	72.37	71.40	0	7,681	0.00%
2022/02/14	4	71.75	5	72.36	71.90	-1	8,460	-0.01%
2022/02/11	10	74.10	1	74.10	74.00	9	8,654	0.10%
2022/02/09	3	76.53	0	0.00	76.30	3	8,842	0.03%
2022/01/26	0	0.00	5	74.80	74.70	-5	9,376	-0.05%
2022/01/25	4	73.83	0	0.00	73.30	4	9,716	0.04%
2022/01/24	1	77.10	2	77.05	77.00	-1	9,946	-0.01%
2022/01/21	5	79.14	6	77.65	76.80	-1	9,972	-0.01%
2022/01/20	3	81.23	3	81.03	81.50	0	9,900	0.00%
2022/01/19	3	82.60	1	82.90	81.00	2	9,942	0.02%
2022/01/18	5	85.04	2	84.10	83.00	3	9,986	0.03%
2022/01/17	0	0.00	3	84.17	84.00	-3	9,991	-0.03%
2022/01/14	6	83.15	3.1	84.59	83.60	2.9	10,347	0.03%
2022/01/13	7	86.06	1.2	85.70	85.90	5.8	10,352	0.06%
2022/01/12	1	84.70	1	84.90	85.60	0	10,330	0.00%
2022/01/11	2	86.75	9.8	86.28	86.10	-7.8	10,193	-0.08%
2022/01/10	3	83.80	2	83.75	84.40	1	10,035	0.01%
2022/01/07	3	82.77	28	82.16	83.10	-25	9,874	-0.25%
2022/01/06	5	83.88	16	84.77	83.60	-11	9,780	-0.11%
2022/01/05	15	85.00	11	84.32	84.40	4	9,717	0.04%
2022/01/04	9	85.60	2	85.35	84.60	7	9,662	0.07%
2022/01/03	10	88.82	3	89.73	87.90	7	9,560	0.07%
2021/12/30	22.2	89.10	29.2	91.17	92.40	-7.1	9,393	-0.08%
2021/12/29	6	86.80	10	86.46	87.60	-4	9,013	-0.04%
2021/12/28	7	86.19	12	85.83	85.90	-5	8,933	-0.06%
2021/12/27	6	85.37	3	85.47	85.20	3	8,852	0.03%
2021/12/24	3	83.93	7	83.99	83.80	-4	8,773	-0.05%
2021/12/23	32.2	84.45	8	84.43	84.90	24.2	8,733	0.28%
2021/12/22	5	84.10	0	0.00	83.30	5	8,689	0.06%
2021/12/21	0	0.00	1	82.30	83.60	-1	8,612	-0.01%
2021/12/20	6.1	84.29	0	0.00	82.10	6.1	8,570	0.07%
2021/12/17	18.2	85.56	7	86.53	84.00	11.2	8,495	0.13%
2021/12/16	5	87.30	20.5	86.50	89.10	-15.5	8,276	-0.19%
2021/12/15	0.2	81.20	5	80.92	81.00	-4.8	7,950	-0.06%
2021/12/14	3	79.47	5	79.72	79.80	-2	7,885	-0.03%
2021/12/13	3	81.70	1	81.40	81.70	2	7,829	0.03%
2021/12/10	3	81.90	3	82.13	81.70	0	7,799	0.00%
2021/12/09	6	82.13	6	83.13	81.60	0	7,761	0.00%
2021/12/08	3	82.87	10	81.41	81.40	-7	7,702	-0.09%
2021/12/07	12	84.45	8	84.14	83.20	4	7,631	0.05%
2021/12/06	1	85.30	2	85.45	85.30	-1	7,499	-0.01%
2021/12/03	14	83.84	20	83.44	84.00	-6	7,390	-0.08%
2021/12/02	18	82.10	36	81.55	80.70	-18	7,226	-0.25%
2021/12/01	41	81.61	4	82.88	83.70	37	7,119	0.52%
2021/11/30	10	82.47	12	83.00	79.50	-2	6,996	-0.03%
2021/11/29	9	77.87	35	77.80	78.80	-26	6,863	-0.38%
2021/11/26	14	82.76	10	82.41	83.20	4	6,723	0.06%
2021/11/25	8	83.90	4	84.95	82.30	4	6,645	0.06%
2021/11/24	5	83.92	6	83.42	84.00	-1	6,520	-0.02%
2021/11/23	7	83.17	20	84.04	82.40	-13	6,430	-0.20%
2021/11/22	12	89.74	2	89.35	88.40	10	6,231	0.16%
2021/11/19	20	91.08	20	89.37	90.50	0	6,131	0.00%
2021/11/18	26	90.93	20	89.99	89.10	6	5,853	0.10%
2021/11/17	33	90.43	34	90.16	89.90	-1	5,612	-0.02%
2021/11/16	49.2	90.38	41.1	87.99	86.40	8.1	5,198	0.16%
2021/11/15	22	86.40	28.1	87.62	90.90	-6.1	4,581	-0.13%
2021/11/12	21.1	79.97	35.1	79.73	82.70	-14	4,257	-0.33%
2021/11/11	82.1	78.36	59	77.37	75.20	23.1	3,776	0.61%
2021/11/10	7	71.77	18.2	72.92	75.10	-11.2	2,982	-0.38%
2021/11/09	5	67.56	2	67.55	68.30	3	2,745	0.11%
2021/11/08	14	67.64	6	67.57	68.00	8	2,639	0.30%
2021/11/05	6	66.68	13.7	66.39	67.60	-7.7	2,524	-0.30%
2021/11/04	12	67.27	11	67.26	66.40	1	2,414	0.04%
2021/11/03	21	67.51	19.3	68.07	67.50	1.7	2,274	0.07%
2021/11/02	25	65.21	28	65.35	66.00	-3	1,957	-0.15%
2021/11/01	34	60.93	19	61.59	63.10	15	1,598	0.94%
2021/10/29	8	57.29	8.1	57.00	57.40	-0.1	1,339	0.00%
2021/10/27	1	54.90	0	0.00	54.80	1	1,276	0.08%
2021/10/26	2	55.05	0	0.00	55.10	2	1,303	0.15%
2021/10/25	10.1	58.39	4	58.20	56.20	6.1	1,257	0.48%
2021/10/22	9	59.72	15.2	59.53	58.20	-6.2	1,205	-0.51%
2021/10/21	0	0.00	2	56.90	57.00	-2	875	-0.23%
2021/10/20	0	0.00	1	54.70	55.40	-1	822	-0.12%
2021/10/15	1	53.70	0	0.00	53.70	1	823	0.12%
2021/09/27	0	0.00	1	55.40	55.30	-1	940	-0.11%
2021/09/24	0	0.00	1	54.80	54.90	-1	952	-0.10%
2021/09/23	0	0.00	1	53.90	54.00	-1	962	-0.10%
2021/09/22	0.1	54.00	0	0.00	53.90	0.1	969	0.01%
2021/09/17	0	0.00	2	54.00	54.20	-2	991	-0.20%
2021/09/13	0	0.00	3	54.00	53.90	-3	1,017	-0.29%
2021/09/09	0	0.00	1.2	52.80	52.70	-1.2	1,084	-0.11%
2021/09/03	1	54.40	0	0.00	54.70	1	1,199	0.08%
2021/09/02	0	55.30	0	0.00	54.90	0	1,261	0.00%
2021/09/01	0.9	55.80	0.1	55.60	55.30	0.8	1,339	0.06%
2021/08/31	0	0.00	1	54.70	56.00	-1	1,481	-0.07%
2021/08/27	2	54.80	4	54.80	54.90	-2	1,660	-0.12%
2021/08/26	0.1	54.40	0	0.00	54.90	0.1	1,703	0.00%
2021/08/24	0	54.50	0	0.00	54.30	0	1,734	0.00%
2021/08/23	0	53.80	0	0.00	54.30	0	1,743	0.00%
2021/08/20	0	0.00	4	53.70	53.70	-4	1,752	-0.23%
2021/08/19	0	54.40	0	0.00	53.60	0	1,747	0.00%
2021/08/18	0	0.00	2	53.90	54.10	-2	1,733	-0.12%
2021/08/13	0.1	54.10	0	0.00	54.10	0.1	1,756	0.01%
2021/08/12	0	0.00	1	53.90	54.10	-1	1,761	-0.06%
2021/08/11	4	54.90	0	0.00	54.60	4	1,769	0.23%
2021/08/06	0	54.80	0	0.00	54.50	0	1,826	0.00%
2021/08/05	0	54.60	0	0.00	54.70	0	1,862	0.00%
2021/07/30	8	54.63	0	0.00	55.10	8	1,962	0.41%
2021/07/29	0	0.00	2	60.60	60.80	-2	1,901	-0.11%
2021/07/28	3	60.37	0	0.00	60.50	3	1,893	0.16%
2021/07/27	0	0.00	2.2	63.10	61.90	-2.2	1,948	-0.11%
2021/07/26	1	61.70	0	0.00	61.80	1	1,957	0.05%
2021/07/23	0	0.00	1	61.70	61.70	-1	1,979	-0.05%
2021/07/20	1	60.70	1	61.00	60.80	0	2,087	0.00%
2021/07/19	3	62.00	0	0.00	61.70	3	2,129	0.14%
2021/07/16	0	0.00	0.1	61.40	61.70	-0.1	2,237	0.00%
2021/07/15	0	0.00	1	60.70	60.80	-1	2,254	-0.04%
2021/07/13	4	60.15	2.9	60.41	60.10	1.1	2,416	0.05%
2021/07/09	0.1	59.80	0	0.00	59.60	0.1	2,461	0.00%
2021/07/08	1	59.90	0	0.00	59.90	1	2,534	0.04%
2021/07/07	1	59.60	0	0.00	59.60	1	2,652	0.04%
2021/07/06	6	60.67	0	0.00	60.30	6	2,677	0.22%
2021/06/30	0	0.00	11	60.59	61.30	-11	2,929	-0.38%
2021/06/29	10	60.00	0	0.00	60.20	10	2,967	0.34%
2021/06/23	1	60.60	0	0.00	60.60	1	3,261	0.03%
2021/06/18	3	62.00	0	0.00	61.60	3	3,403	0.09%
2021/06/10	0	0.00	5.4	63.55	64.60	-5.4	4,105	-0.13%
2021/06/09	0	0.00	10	65.00	63.00	-10	4,101	-0.24%
2021/06/08	2	63.95	2	65.00	63.10	0	4,059	0.00%
2021/06/07	0	0.00	2	62.20	62.50	-2	3,957	-0.05%
2021/06/04	6	62.07	3.1	61.46	61.60	2.9	3,917	0.07%
2021/06/03	0	0.00	13	59.53	60.00	-13	3,850	-0.34%
2021/06/02	2	58.30	1	58.60	58.80	1	3,847	0.03%
2021/05/31	0	0.00	3	57.70	57.50	-3	3,882	-0.08%
2021/05/28	10	58.30	0	0.00	57.70	10	3,963	0.25%
2021/05/25	5	57.96	5	57.54	57.70	0	4,262	0.00%
2021/05/24	2	56.10	20	55.81	56.20	-18	4,467	-0.40%
2021/05/21	20	56.10	0	0.00	56.10	20	4,708	0.42%
2021/05/17	5.1	51.06	0	0.00	53.00	5.1	6,002	0.08%
2021/05/11	2	57.30	0	0.00	57.60	2	6,535	0.03%
2021/05/10	0	0.00	0.2	59.40	59.90	-0.2	6,531	0.00%
2021/05/07	0	0.00	0	59.40	59.90	0	6,536	0.00%
2021/05/06	0	0.00	0	58.80	59.30	0	6,556	0.00%
2021/05/05	0	0.00	1	60.00	58.80	-1	6,574	-0.02%
2021/05/04	3	57.93	8	57.85	59.30	-5	6,600	-0.08%
2021/05/03	1.1	61.40	1	60.10	60.10	0.1	6,586	0.00%
2021/04/28	0	0.00	3	62.86	61.70	-3	6,830	-0.04%
2021/04/27	0	0.00	9	61.61	61.30	-9	6,859	-0.13%
2021/04/26	0	0.00	4	60.97	61.30	-4	6,834	-0.06%
2021/04/22	14	61.16	2.1	59.17	59.00	11.9	6,823	0.17%
2021/04/21	5	61.80	1	62.10	62.50	4	6,731	0.06%
2021/04/20	2	61.60	3	62.90	62.60	-1	6,729	-0.01%
2021/04/19	24	62.53	19	62.81	62.70	5	6,709	0.07%
2021/04/16	0	0.00	11.6	59.37	59.80	-11.6	6,630	-0.17%
2021/04/15	0.1	58.40	14	58.84	58.80	-13.9	6,635	-0.21%
2021/04/14	2	57.00	20	57.70	58.00	-18	6,661	-0.27%
2021/04/13	16	59.67	4	59.95	58.50	12	6,655	0.18%
2021/04/12	0	0.00	1	59.00	59.00	-1	6,617	-0.02%
2021/04/09	0	0.00	1	58.90	58.80	-1	6,653	-0.02%
2021/04/08	2	58.50	3	59.57	59.50	-1	6,822	-0.01%
2021/04/07	0	0.00	6	58.58	58.60	-6	7,092	-0.08%
2021/04/06	0	0.00	44	57.31	58.10	-44	7,458	-0.59%
2021/03/31	1	56.30	0	0.00	57.00	1	7,415	0.01%
2021/03/30	2	56.80	4	56.70	56.60	-2	7,337	-0.03%
2021/03/29	30	56.04	35	55.83	55.90	-5	7,253	-0.07%
2021/03/26	7	54.67	2	55.15	54.70	5	7,163	0.07%
2021/03/25	3	55.70	103	54.13	54.80	-100	7,110	-1.41%	大賣/
2021/03/24	0	54.80	0	0.00	54.90	0	7,048	0.00%
2021/03/23	101	54.97	0	0.00	54.70	101	7,012	1.44%	大買/鉅額交易
2021/03/22	1	54.90	2	54.80	54.70	-1	6,959	-0.01%
2021/03/19	1	54.20	0.1	54.20	54.30	0.9	6,920	0.01%
2021/03/18	31.1	54.60	81	54.73	54.60	-49.9	6,857	-0.73%
2021/03/17	126	54.80	275.5	55.67	54.80	-149.5	6,764	-2.21%	大買/大賣/鉅額交易
2021/03/16	1.5	53.80	63	54.00	54.00	-61.5	6,354	-0.97%
2021/03/15	0	48.95	40	49.00	49.10	-40	6,194	-0.65%
2021/03/12	7	48.06	8	47.91	48.15	-1	6,172	-0.02%
2021/03/11	20	48.20	26	48.20	48.15	-6	6,198	-0.10%
2021/03/10	1	47.60	0	0.00	48.00	1	6,193	0.02%
2021/03/09	5	45.60	12	45.79	46.20	-7	6,185	-0.11%
2021/03/08	7	46.75	0	0.00	46.20	7	6,177	0.11%
2021/03/05	8	47.09	20	47.20	47.00	-12	6,169	-0.19%
2021/03/04	20	47.71	0	0.00	47.65	20	6,181	0.32%
2021/03/03	9	47.97	29	48.59	48.35	-20	6,161	-0.32%
2021/03/02	21	47.91	37	48.54	48.50	-16	6,083	-0.26%
2021/02/26	5	46.05	9	47.95	48.00	-4	5,980	-0.07%
2021/02/25	7	46.76	0	0.00	46.80	7	5,904	0.12%
2021/02/24	35	47.84	3	48.20	46.50	32	5,856	0.55%
2021/02/23	27	49.71	21	49.30	49.15	6	5,635	0.11%
2021/02/22	130	49.62	24.2	50.38	51.20	105.8	5,412	1.95%	大買/鉅額交易
2021/02/19	172	48.99	10	48.85	49.00	162	5,121	3.16%	大買/鉅額交易
2021/02/18	100	48.36	24	49.89	50.50	76	4,901	1.55%
2021/02/17	7	44.40	254.8	46.47	47.30	-247.8	4,545	-5.45%	大賣/鉅額交易
2021/02/05	8	42.34	5	42.64	43.00	3	4,146	0.07%
2021/02/04	1	42.15	89	42.26	42.50	-88	3,994	-2.20%
2021/02/03	30	41.93	39	42.08	41.30	-9	3,872	-0.23%
2021/02/02	0	0.00	8	40.31	40.25	-8	3,571	-0.22%
2021/02/01	12	39.75	12	38.73	39.70	0	3,488	0.00%
2021/01/28	2	39.80	2	39.95	39.60	0	3,450	0.00%
2021/01/27	7	40.07	1	40.25	39.95	6	3,433	0.17%
2021/01/26	0	0.00	1	39.90	39.85	-1	3,405	-0.03%
2021/01/25	0	0.00	6	40.18	40.10	-6	3,363	-0.18%
2021/01/22	2	39.83	3	39.63	39.45	-1	3,313	-0.03%
2021/01/21	1	40.55	3	40.30	39.60	-2	3,266	-0.06%
2021/01/19	0	0.00	2	38.30	38.35	-2	3,057	-0.07%
2021/01/18	20	38.00	0	0.00	37.85	20	3,062	0.65%
2021/01/15	0	0.00	2	38.50	38.30	-2	3,042	-0.07%
2021/01/12	2	38.45	0	0.00	38.20	2	2,958	0.07%
2021/01/08	9	38.76	8	38.98	38.80	1	2,893	0.03%
2021/01/06	0	0.00	30	39.50	39.15	-30	2,805	-1.07%
2021/01/04	0	0.00	0	40.55	40.40	0	2,681	0.00%
2020/12/31	17	41.26	25	41.13	40.55	-8	2,615	-0.31%
2020/12/30	24	40.14	16.2	40.52	40.95	7.9	2,367	0.33%
2020/12/29	46	38.57	152	38.64	40.20	-106	2,034	-5.21%	大賣/鉅額交易
2020/12/28	8	37.08	2	36.65	37.20	6	1,612	0.37%
2020/12/25	0	0.00	0.6	35.50	35.85	-0.6	1,539	-0.04%
2020/12/24	1	35.45	0	0.00	35.40	1	1,535	0.07%
2020/12/23	100	35.56	0	0.00	35.40	100	1,534	6.52%
2020/12/18	2	35.85	1	35.95	35.95	1	1,531	0.07%
2020/12/15	0	0.00	3.1	36.42	36.20	-3.1	1,529	-0.20%
2020/12/14	0.2	35.85	1	35.95	35.85	-0.9	1,505	-0.06%
2020/12/11	3	35.57	1	35.45	35.50	2	1,506	0.13%
2020/12/10	0	0.00	2	36.55	36.05	-2	1,498	-0.13%
2020/12/08	0	0.00	1	36.50	36.35	-1	1,475	-0.07%
2020/12/07	1	37.15	0	0.00	36.80	1	1,451	0.07%
2020/12/04	5	36.40	24	36.05	36.50	-19	1,406	-1.35%
2020/12/03	0	0.00	66	35.89	36.05	-66	1,380	-4.78%
2020/12/02	24	35.66	55	35.81	35.90	-31	1,364	-2.27%
2020/12/01	2	35.10	32	35.70	35.75	-30	1,354	-2.21%
2020/11/30	98	35.66	76	35.62	35.10	22	1,455	1.51%
2020/11/27	109	35.29	0	0.00	35.40	109	1,435	7.60%	大買/鉅額交易
2020/11/25	2	35.13	0	0.00	34.85	2	1,466	0.14%
2020/11/24	16	35.26	1	35.65	35.00	15	1,506	1.00%
2020/11/23	12	35.25	5	35.34	35.30	7	1,517	0.46%
2020/11/17	0	34.35	1.2	34.43	34.35	-1.2	1,620	-0.07%
2020/11/16	200	35.00	0	0.00	34.70	200	1,637	12.22%	大買/鉅額交易
2020/11/12	0	0.00	4	34.75	34.70	-4	1,637	-0.24%
2020/11/10	101	34.50	0	0.00	34.50	101	1,716	5.88%	大買/鉅額交易
2020/11/09	0	0.00	11	34.95	34.80	-11	1,712	-0.64%
2020/11/05	0	0.00	2	34.78	34.60	-2	1,705	-0.12%
2020/11/04	31	34.48	0	0.00	34.60	31	1,700	1.82%
2020/10/29	3	34.40	0	0.00	34.70	3	1,742	0.17%
2020/10/28	2	34.45	0	0.00	34.75	2	1,773	0.11%
2020/10/27	2	34.73	14	34.96	34.15	-12	1,833	-0.65%
2020/10/26	11	34.50	0	0.00	34.80	11	1,837	0.60%
2020/10/22	1	34.15	0	0.00	34.05	1	1,938	0.05%
2020/10/13	1	33.85	0	0.00	34.35	1	1,958	0.05%
2020/10/05	1	33.40	0	0.00	33.50	1	2,094	0.05%
2020/09/28	1	33.10	0	0.00	33.45	1	2,133	0.05%
2020/09/24	1	33.65	0	0.00	33.50	1	2,195	0.05%
2020/09/22	1	34.15	0	0.00	34.35	1	2,224	0.04%
2020/09/21	0	0.00	3	34.97	34.75	-3	2,229	-0.13%
2020/09/17	3	35.18	0	0.00	35.15	3	2,214	0.14%
2020/09/16	1	34.90	0	0.00	34.85	1	2,213	0.05%
2020/09/15	0	0.00	2	34.90	34.80	-2	2,211	-0.09%
2020/09/14	1	34.55	0	0.00	35.00	1	2,210	0.05%
2020/09/10	1	35.45	1	35.40	35.05	0	2,186	0.00%
2020/09/09	11	35.11	1	35.20	35.20	10	2,179	0.46%
2020/09/08	11	35.55	0	0.00	35.55	11	2,171	0.51%
2020/09/07	4	36.05	3	36.08	35.85	1	2,165	0.05%
2020/09/04	2	36.03	1	35.80	36.05	1	2,162	0.05%
2020/09/03	24	36.94	32	37.20	36.55	-8	2,150	-0.37%
2020/09/02	1	35.65	0	0.00	35.85	1	2,033	0.05%
2020/09/01	32	35.48	2	35.48	35.55	30	2,027	1.48%
2020/08/31	6	35.41	0	0.00	35.05	6	2,027	0.30%
2020/08/28	4	36.84	31	37.08	36.50	-27	1,994	-1.35%
2020/08/27	0	0.00	5	36.75	36.75	-5	1,947	-0.26%
2020/08/26	8	36.77	7	36.83	36.75	1	1,905	0.05%
2020/08/25	0	0.00	1	35.95	36.40	-1	1,813	-0.06%
2020/08/21	0	0.00	3	34.72	34.90	-3	1,763	-0.17%
2020/08/20	5	33.61	0	0.00	33.50	5	1,748	0.29%
2020/08/17	1	36.15	7	36.54	35.95	-6	1,665	-0.36%
2020/08/14	1	35.90	3	35.78	36.05	-2	1,618	-0.12%
2020/08/13	0	0.00	1	35.30	35.10	-1	1,580	-0.06%
2020/08/12	4	34.68	2	35.00	34.70	2	1,576	0.13%
2020/08/11	0	0.00	4	35.08	34.95	-4	1,570	-0.25%
2020/08/10	0	0.00	11	34.94	35.00	-11	1,566	-0.70%
2020/08/07	0.2	35.50	2	35.65	35.50	-1.8	1,559	-0.12%
2020/08/06	16	35.98	7	35.86	35.85	9	1,555	0.58%
2020/08/05	2	35.50	0	0.00	35.55	2	1,525	0.13%
2020/08/04	1	36.10	10	35.65	35.35	-9	1,509	-0.60%
2020/08/03	6	35.99	25	35.58	35.70	-19	1,485	-1.28%
2020/07/31	15	34.82	9	35.96	35.55	6	1,446	0.41%
2020/07/30	3	34.50	12	34.63	34.70	-9	1,360	-0.66%
2020/07/29	5	33.74	6	34.06	34.30	-1	1,251	-0.08%
2020/07/28	0	0.00	1	31.50	31.20	-1	1,151	-0.09%
2020/07/27	0	0.00	2	31.55	31.50	-2	1,177	-0.17%
2020/07/23	3	32.30	0	0.00	32.10	3	1,232	0.24%
2020/07/22	2	31.80	1	31.75	31.80	1	1,231	0.08%
2020/07/21	7	31.54	0	0.00	31.40	7	1,250	0.56%
2020/07/17	1	32.50	0	0.00	31.65	1	1,255	0.08%
2020/07/16	2	32.60	0	0.00	32.50	2	1,252	0.16%
2020/07/15	1	34.75	1	34.65	34.75	0	1,242	0.00%
2020/07/14	1	34.70	2	34.70	34.75	-1	1,221	-0.08%
2020/07/13	14	35.19	6	35.19	35.30	8	1,207	0.66%
2020/07/09	0	0.00	1	34.10	34.15	-1	1,156	-0.09%
2020/07/08	1.4	34.08	0	0.00	34.15	1.4	1,164	0.12%
2020/07/07	8	34.15	4	34.16	34.00	4	1,158	0.35%
2020/07/06	2	34.35	2	34.35	34.40	0	1,155	0.00%
2020/07/03	2	33.53	4	33.66	34.15	-2	1,138	-0.18%
2020/07/02	6	33.10	4	33.15	33.20	2	1,120	0.18%
2020/07/01	2	32.20	0	0.00	32.20	2	1,097	0.18%
2020/06/29	0	0.00	10	32.00	31.90	-10	1,088	-0.92%
2020/06/24	14	32.10	0	0.00	32.20	14	1,094	1.28%
2020/06/19	2	32.15	0	0.00	31.65	2	1,124	0.18%
2020/06/17	0.3	31.80	0	0.00	31.75	0.3	1,119	0.03%
2020/06/12	2	31.58	0	0.00	31.70	2	1,178	0.17%
2020/06/09	2	32.30	0	0.00	32.30	2	1,235	0.16%
2020/06/08	0	0.00	1	32.20	32.25	-1	1,261	-0.08%
2020/06/05	0	0.00	1	32.00	32.05	-1	1,261	-0.08%
2020/06/02	1	31.70	1	31.70	31.75	0	1,255	0.00%
2020/06/01	0	0.00	2	31.65	31.70	-2	1,254	-0.16%
2020/05/27	2	31.20	0	0.00	31.45	2	1,269	0.16%
2020/05/26	0	0.00	2	31.50	31.35	-2	1,280	-0.16%
2020/05/25	0.6	31.45	0	0.00	31.35	0.6	1,282	0.05%
2020/05/21	0	0.00	14	31.28	31.25	-14	1,292	-1.08%
2020/05/20	0	0.00	35	31.00	30.90	-35	1,284	-2.73%
2020/05/18	0	0.00	6	30.85	30.80	-6	1,290	-0.46%
2020/05/15	5	31.24	4	31.20	30.80	1	1,291	0.08%
2020/05/14	1	31.20	0	0.00	31.00	1	1,285	0.08%
2020/05/13	0	0.00	1	31.65	31.65	-1	1,274	-0.08%
2020/05/08	1	31.70	0	0.00	31.70	1	1,275	0.08%
2020/05/07	1	31.55	7.2	31.61	31.80	-6.2	1,268	-0.49%
2020/05/06	1	31.35	0	0.00	31.20	1	1,261	0.08%
2020/05/05	0	0.00	6	31.46	31.40	-6	1,253	-0.48%
2020/04/30	0	0.00	5	32.25	32.00	-5	1,244	-0.40%
2020/04/29	1	31.95	0	0.00	32.30	1	1,221	0.08%
2020/04/28	1	33.00	1	32.85	32.85	0	1,204	0.00%
2020/04/27	2	32.45	0	0.00	32.30	2	1,217	0.16%
2020/04/24	6	32.21	0	0.00	31.95	6	1,213	0.49%
2020/04/22	0	0.00	2	30.00	30.90	-2	1,184	-0.17%
2020/04/21	3	30.70	2	31.50	30.80	1	1,178	0.08%
2020/04/20	1	31.65	0	0.00	31.50	1	1,163	0.09%
2020/04/17	1	31.70	3	31.85	31.50	-2	1,159	-0.17%
2020/04/16	2.8	31.62	2	31.60	31.50	0.8	1,136	0.07%
2020/04/15	2	31.25	0	0.00	31.20	2	1,125	0.18%
2020/04/14	6	30.93	0	0.00	31.20	6	1,121	0.54%
2020/04/10	0	0.00	2	31.50	31.00	-2	1,086	-0.18%
2020/04/09	1	30.50	0	0.00	31.00	1	1,088	0.09%
2020/04/08	0	30.65	0	0.00	30.65	0	1,067	0.00%
2020/04/01	4	27.75	0	0.00	28.70	4	1,020	0.39%
2020/03/31	6	28.20	0	0.00	28.10	6	1,010	0.59%
2020/03/20	0	0.00	2	28.75	28.70	-2	965	-0.21%
2020/03/19	2	27.08	0	0.00	26.45	2	947	0.21%
2020/03/16	0	0.00	2	30.28	29.75	-2	894	-0.22%
2020/03/13	2	28.98	0	0.00	30.00	2	883	0.23%
2020/03/12	3	31.93	0	0.00	31.55	3	830	0.36%
2020/03/11	0	0.00	2	34.85	34.20	-2	798	-0.25%
2020/03/09	5	35.00	0	0.00	34.50	5	797	0.63%
2020/03/06	0	0.00	1	35.35	35.30	-1	788	-0.13%
2020/03/04	5	35.55	12	35.43	35.50	-7	871	-0.80%
2020/03/03	2	35.98	0	0.00	35.85	2	870	0.23%
2020/03/02	5	35.85	0	0.00	35.85	5	876	0.57%
2020/02/27	0	0.00	1	36.90	36.90	-1	872	-0.11%
2020/02/26	5	35.85	0	0.00	36.00	5	850	0.59%
2020/02/25	1	35.80	0	0.00	36.00	1	841	0.12%
2020/02/24	6	36.24	0	0.00	36.25	6	836	0.72%
2020/02/20	8	36.32	3.6	36.57	36.40	4.4	832	0.53%
2020/02/19	16	36.23	3	36.25	36.25	13	837	1.55%
2020/02/18	5	37.05	0	0.00	36.85	5	836	0.60%
2020/02/17	5	36.90	0	0.00	37.00	5	836	0.60%
2020/02/14	3	37.48	0	0.00	37.40	3	836	0.36%
2020/02/13	1	37.35	0	0.00	37.30	1	836	0.12%
2020/02/03	0	0.00	3	35.00	35.90	-3	931	-0.32%
2020/01/31	5	35.96	2	36.85	36.60	3	1,005	0.30%
2020/01/30	11	35.78	0	0.00	35.00	11	998	1.10%
2020/01/20	1	38.35	0	0.00	38.35	1	958	0.10%
2020/01/17	0	0.00	3	38.40	38.50	-3	955	-0.31%
2020/01/14	0	0.00	0.6	38.50	38.50	-0.6	996	-0.06%
2020/01/08	0	0.00	0	38.05	38.00	0	1,040	0.00%
2020/01/02	0	0.00	1	38.85	38.95	-1	1,044	-0.10%
2019/12/31	1	38.85	0	0.00	38.75	1	1,045	0.10%
2019/12/24	0	0.00	25	39.00	38.90	-25	1,094	-2.28%
2019/12/20	25	39.39	0	0.00	39.30	25	1,116	2.24%
2019/12/19	2	39.05	0	0.00	39.00	2	1,113	0.18%
2019/12/18	0	0.00	1	38.95	39.00	-1	1,113	-0.09%
2019/12/17	1	38.85	0	0.00	38.85	1	1,115	0.09%
2019/12/16	0	0.00	0.1	38.60	38.80	-0.1	1,111	-0.01%
2019/12/10	1	39.25	16	39.20	39.25	-15	1,141	-1.31%
2019/12/09	0	0.00	1	39.60	39.60	-1	1,144	-0.09%
2019/12/05	0	0.00	2	40.05	40.10	-2	1,147	-0.17%
2019/12/03	0	0.00	5	39.60	39.75	-5	1,136	-0.44%
2019/12/02	10	39.83	0	0.00	39.50	10	1,133	0.88%
2019/11/29	18	40.03	5	40.00	39.95	13	1,132	1.15%
2019/11/27	6	39.10	0	0.00	39.00	6	1,093	0.55%
2019/11/21	0	0.00	1	38.55	38.35	-1	1,095	-0.09%
2019/11/20	0	0.00	2.1	38.70	38.70	-2.1	1,097	-0.19%
2019/11/18	3	38.90	0	0.00	38.85	3	1,104	0.27%
2019/11/15	0	0.00	1	39.10	39.10	-1	1,110	-0.09%
2019/11/12	0	0.00	1	38.35	38.35	-1	1,131	-0.09%
2019/11/11	1	38.35	0	0.00	38.45	1	1,150	0.09%
2019/11/06	1	38.60	8	38.79	38.50	-7	1,173	-0.60%
2019/11/05	1	39.00	0	0.00	39.00	1	1,179	0.08%
2019/10/31	1	39.45	4	39.33	39.40	-3	1,193	-0.25%
2019/10/30	10	39.05	18	38.77	39.00	-8	1,194	-0.67%
2019/10/29	12	37.94	3	38.15	38.00	9	1,178	0.76%
2019/10/28	1	37.75	0	0.00	37.75	1	1,180	0.08%
2019/10/25	1	38.00	2	38.00	37.90	-1	1,195	-0.08%
2019/10/24	1	38.00	7	37.86	38.00	-6	1,196	-0.50%
2019/10/17	1	37.15	0.8	37.15	37.15	0.2	1,189	0.02%
2019/10/15	2	37.40	0	0.00	37.35	2	1,243	0.16%
2019/10/09	2	38.15	0	0.00	37.65	2	1,360	0.15%
2019/10/04	2	37.45	0	0.00	37.35	2	1,439	0.14%
2019/10/03	0	0.00	1	37.35	37.30	-1	1,450	-0.07%
2019/09/26	0	0.00	1	37.85	37.65	-1	1,504	-0.07%
2019/09/25	1	37.90	1	37.90	37.85	0	1,511	0.00%
2019/09/24	4	38.35	0	0.00	38.35	4	1,520	0.26%
2019/09/18	3	37.87	0	0.00	37.80	3	1,575	0.19%
2019/09/17	1	38.20	0	0.00	38.10	1	1,570	0.06%
2019/09/12	1	38.90	1	38.80	38.80	0	1,590	0.00%
2019/09/10	0	0.00	1	38.60	38.35	-1	1,621	-0.06%
2019/09/09	0	0.00	6	38.83	38.40	-6	1,625	-0.37%
2019/09/05	3	39.00	0	0.00	38.90	3	1,692	0.18%
2019/09/04	2	38.75	1.5	38.82	38.85	0.5	1,693	0.03%
2019/09/02	1	39.50	4	39.46	39.50	-3	1,684	-0.18%
2019/08/30	1.2	38.46	2	38.60	38.45	-0.8	1,676	-0.05%
2019/08/28	0	0.00	1	37.65	37.55	-1	1,673	-0.06%
2019/08/20	0	0.00	5.2	38.45	38.50	-5.2	1,797	-0.29%
2019/08/19	1	37.90	1	38.55	38.55	0	1,867	0.00%
2019/08/15	3	37.45	3.1	37.56	37.55	-0.1	1,913	-0.01%
2019/08/13	4	37.75	0	0.00	37.70	4	1,942	0.21%
2019/08/12	0	0.00	1	38.30	38.10	-1	1,971	-0.05%
2019/08/08	1	37.35	1	37.60	37.50	0	2,002	0.00%
2019/08/07	1	37.15	0	0.00	37.15	1	2,036	0.05%
2019/08/06	1	38.15	0	0.00	38.10	1	2,062	0.05%
2019/08/02	0	0.00	2	38.80	38.20	-2	2,142	-0.09%
2019/08/01	4	39.56	0.1	40.35	39.35	3.9	2,173	0.18%
2019/07/31	4	40.78	0	0.00	40.25	4	2,162	0.18%
2019/07/29	0	0.00	4	42.38	42.80	-4	2,202	-0.18%
2019/07/25	0	0.00	2	41.45	41.75	-2	2,443	-0.08%
2019/07/24	0	0.00	1	41.50	41.60	-1	2,446	-0.04%
2019/07/22	1	41.30	1	41.30	41.25	0	2,462	0.00%
2019/07/18	3	42.12	6	42.25	41.60	-3	2,477	-0.12%
2019/07/17	2	43.43	3	43.50	43.10	-1	2,467	-0.04%
2019/07/16	1	46.95	3	46.87	47.00	-2	2,459	-0.08%
2019/07/12	1	46.90	2	46.80	46.90	-1	2,487	-0.04%
2019/07/11	18	46.24	1	45.80	46.30	17	2,490	0.68%
2019/07/10	4	45.40	0	0.00	45.30	4	2,469	0.16%
2019/07/09	2	45.95	2	45.85	46.00	0	2,444	0.00%
2019/07/08	0	0.00	3	46.05	46.15	-3	2,442	-0.12%
2019/07/05	1	45.60	11	45.41	45.80	-10	2,465	-0.41%
2019/07/04	1	45.15	1	45.60	45.90	0	2,481	0.00%
2019/07/03	0	0.00	4	45.04	45.05	-4	2,506	-0.16%
2019/07/01	0	0.00	1	44.00	44.25	-1	2,538	-0.04%
2019/06/26	3	42.80	0	0.00	43.15	3	2,624	0.11%
2019/06/24	2	42.95	0	0.00	43.00	2	2,854	0.07%
2019/06/21	0	0.00	2	42.85	42.55	-2	2,959	-0.07%
2019/06/19	14	42.19	21	42.02	42.05	-7	2,988	-0.23%
2019/06/18	3	41.75	0	0.00	41.55	3	3,005	0.10%
2019/06/14	5	42.08	1	41.90	41.75	4	3,068	0.13%
2019/06/13	3	40.80	1	40.90	41.00	2	3,052	0.07%
2019/06/12	1	40.65	0	0.00	40.40	1	3,075	0.03%
2019/06/11	8	40.52	5	40.65	40.75	3	3,116	0.10%
2019/06/04	0	0.00	4	40.28	40.30	-4	3,160	-0.13%
2019/06/03	0	0.00	22	39.88	40.00	-22	3,163	-0.70%
2019/05/31	23	40.33	5	40.34	40.50	18	3,157	0.57%
2019/05/29	2	39.05	0	0.00	39.00	2	3,190	0.06%
2019/05/28	5	40.20	0	0.00	39.80	5	3,162	0.16%
2019/05/24	10	40.73	12	40.50	39.95	-2	3,202	-0.06%
2019/05/23	6	39.74	0	0.00	39.95	6	3,172	0.19%
2019/05/22	1	39.05	4	39.23	39.30	-3	3,205	-0.09%
2019/05/21	6	38.22	0	0.00	38.30	6	3,203	0.19%
2019/05/20	2	38.85	0	0.00	38.80	2	3,191	0.06%
2019/05/17	1	38.75	0	0.00	38.75	1	3,189	0.03%
2019/05/16	2	39.90	0	0.00	39.80	2	3,169	0.06%
2019/05/15	2	40.15	1	40.00	40.05	1	3,164	0.03%
2019/05/14	2	38.90	0	0.00	39.05	2	3,231	0.06%
2019/05/13	4	39.20	0	0.00	39.30	4	3,278	0.12%
2019/05/10	7	40.59	2	40.80	40.20	5	3,308	0.15%
2019/05/09	1	41.00	2	40.75	40.75	-1	3,420	-0.03%
2019/05/08	2	42.15	2	42.45	42.15	0	3,415	0.00%
2019/05/07	1	43.00	2	42.95	42.95	-1	3,407	-0.03%
2019/05/06	8	43.34	2	43.00	43.00	6	3,382	0.18%
2019/05/03	9	44.52	10	44.65	44.35	-1	3,378	-0.03%
2019/05/02	6	44.38	21	44.56	44.55	-15	3,335	-0.45%
2019/04/30	2	47.45	1	47.60	47.90	1	3,227	0.03%
2019/04/29	3	47.82	2	47.60	47.60	1	3,255	0.03%
2019/04/26	0	0.00	5	48.41	48.40	-5	3,263	-0.15%
2019/04/25	1	48.80	0	0.00	48.70	1	3,265	0.03%
2019/04/24	3	49.40	0	0.00	48.70	3	3,276	0.09%
2019/04/23	2	48.95	6	48.87	48.85	-4	3,266	-0.12%
2019/04/22	14	49.96	4	49.70	49.70	10	3,240	0.31%
2019/04/19	3	50.20	5	50.40	50.00	-2	3,215	-0.06%
2019/04/18	10	49.65	0	0.00	48.90	10	3,129	0.32%
2019/04/16	0	0.00	2	48.63	48.65	-2	3,079	-0.06%
2019/04/15	2	48.55	1	48.40	48.35	1	3,088	0.03%
2019/04/12	1	48.05	4	48.35	48.05	-3	3,106	-0.10%
2019/04/11	0	0.00	1	49.00	48.55	-1	3,092	-0.03%
2019/04/09	3	49.25	2	49.75	49.70	1	3,014	0.03%
2019/04/08	1	49.20	0	0.00	49.20	1	2,977	0.03%
2019/04/03	4	49.34	2	49.05	48.90	2	2,951	0.07%
2019/04/02	0.3	49.00	0	0.00	49.10	0.3	2,909	0.01%
2019/04/01	6	48.88	4	48.61	48.50	2	2,871	0.07%
2019/03/29	1	48.30	2	48.43	48.60	-1	2,832	-0.04%
2019/03/28	10	49.56	23	49.50	48.60	-13	2,799	-0.46%
2019/03/27	1	47.95	6	48.13	48.50	-5	2,639	-0.19%
2019/03/26	12	47.48	26	47.48	47.50	-14	2,626	-0.53%
2019/03/25	8	46.41	1	46.60	46.10	7	2,540	0.28%
2019/03/22	2	46.53	0	0.00	46.85	2	2,536	0.08%
2019/03/21	10	47.20	2	47.48	47.20	8	2,525	0.32%
2019/03/20	12	47.00	8	46.88	47.20	4	2,527	0.16%
2019/03/19	0	45.90	1	46.30	46.00	-1	2,492	-0.04%
2019/03/18	2	45.70	2	45.80	45.90	0	2,524	0.00%
2019/03/15	14	45.96	1	46.95	45.90	13	2,543	0.51%
2019/03/14	0	0.00	16	46.34	46.50	-16	2,588	-0.62%
2019/03/13	6	45.53	102	45.37	45.40	-96	2,565	-3.74%	大賣/
2019/03/12	3	46.35	3	46.28	46.00	0	2,561	0.00%
2019/03/11	2	45.55	0	0.00	45.80	2	2,571	0.08%
2019/03/08	2	45.90	1	45.60	45.60	1	2,622	0.04%
2019/03/07	3	45.87	5	46.39	45.80	-2	2,648	-0.08%
2019/03/05	8	46.09	0	0.00	46.10	8	2,699	0.30%
2019/03/04	0	0.00	1	46.40	46.55	-1	2,707	-0.04%
2019/02/27	0	0.00	1	46.55	46.40	-1	2,674	-0.04%
2019/02/26	9	46.51	1	46.50	46.50	8	2,664	0.30%
2019/02/25	6	47.14	4	47.16	46.85	2	2,635	0.08%
2019/02/22	37	46.47	1	47.30	47.50	36	2,600	1.38%
2019/02/21	67	46.92	6	46.37	46.80	61	2,562	2.38%
2019/02/20	2	45.55	0	0.00	45.35	2	2,492	0.08%
2019/02/19	1	45.50	0	0.00	45.30	1	2,469	0.04%
2019/02/18	0.8	45.35	3	45.65	45.35	-2.2	2,453	-0.09%
2019/02/15	0	0.00	1	45.75	45.80	-1	2,454	-0.04%
2019/02/14	1	46.30	1	46.40	46.80	0	2,468	0.00%
2019/02/13	2	46.68	11	46.26	46.90	-9	2,460	-0.37%
2019/02/12	10	45.73	2	45.13	45.30	8	2,364	0.34%
2019/02/11	5	45.90	2.4	45.93	45.70	2.6	2,291	0.11%
2019/01/30	92	44.49	4	44.99	45.50	88	2,228	3.95%
2019/01/29	0	0.00	2	43.23	43.80	-2	2,086	-0.10%
2019/01/28	1	42.85	5	42.85	43.00	-4	2,042	-0.20%
2019/01/25	5	42.34	5	42.62	42.75	0	2,051	0.00%
2019/01/24	1	42.50	1	42.90	42.70	0	2,083	0.00%
2019/01/23	2	42.00	7	42.29	43.00	-5	2,092	-0.24%
2019/01/22	2	41.75	3	42.13	41.60	-1	2,078	-0.05%
2019/01/21	0	0.00	3	41.27	41.50	-3	2,039	-0.15%
2019/01/18	0	0.00	0.6	40.80	40.70	-0.6	2,016	-0.03%
2019/01/10	1	39.50	0	0.00	39.50	1	2,009	0.05%
2019/01/09	2	40.00	0	0.00	40.00	2	1,995	0.10%
2019/01/08	0	0.00	3	39.35	39.30	-3	1,984	-0.15%
2019/01/07	0	0.00	16	39.43	39.80	-16	1,983	-0.81%
2019/01/04	0	0.00	1	39.25	39.25	-1	1,981	-0.05%
2019/01/03	0	0.00	2	38.50	38.45	-2	2,012	-0.10%
2019/01/02	0	0.00	1	38.55	38.55	-1	2,031	-0.05%
2018/12/27	8	38.58	0	0.00	38.30	8	2,113	0.38%
2018/12/26	7	38.55	0	0.00	38.30	7	2,120	0.33%
2018/12/25	4	37.85	18	38.23	38.30	-14	2,132	-0.66%
2018/12/22	2	38.45	48	38.35	38.60	-46	2,222	-2.07%
2018/12/21	0	0.00	2	38.15	38.00	-2	2,244	-0.09%
2018/12/20	1	37.60	0	0.00	37.60	1	2,240	0.04%
2018/12/19	3	38.70	0	0.00	38.30	3	2,253	0.13%
2018/12/18	1	39.35	0	0.00	39.30	1	2,254	0.04%
2018/12/17	1	40.35	0	0.00	40.15	1	2,288	0.04%
2018/12/14	3	40.52	0	0.00	40.65	3	2,319	0.13%
2018/12/13	3	41.50	0	0.00	41.10	3	2,323	0.13%
2018/12/12	67	41.47	3	41.87	41.85	64	2,411	2.65%
2018/12/11	1	40.35	0	0.00	40.20	1	2,521	0.04%
2018/12/07	2	42.45	4	42.99	43.10	-2	2,552	-0.08%
2018/12/05	2	40.25	46	40.39	40.15	-44	2,631	-1.67%
2018/12/04	1	41.25	31	41.20	41.20	-30	2,664	-1.13%
2018/12/03	80	41.46	3	41.53	42.00	77	2,716	2.83%
2018/11/28	3	40.05	3	39.35	39.60	0	2,934	0.00%
2018/11/27	3	39.67	4	39.89	39.50	-1	2,960	-0.03%
2018/11/21	6	40.14	0	0.00	40.10	6	3,845	0.16%
2018/11/20	2	40.45	0	0.00	40.25	2	3,861	0.05%
2018/11/19	2	41.25	0	0.00	41.05	2	3,885	0.05%
2018/11/14	1	41.20	1	40.40	40.40	0	4,002	0.00%
2018/11/13	2	40.10	3	40.55	40.30	-1	4,022	-0.02%
2018/11/12	2	41.40	0	0.00	41.00	2	4,013	0.05%
2018/11/09	1	42.80	0	0.00	42.80	1	4,011	0.02%
2018/11/08	0	0.00	3	43.50	43.45	-3	4,023	-0.07%
2018/11/07	2	42.45	1	42.50	42.50	1	4,065	0.02%
2018/11/05	0	0.00	1	44.60	43.40	-1	4,150	-0.02%
2018/11/02	2	44.00	6	44.32	44.00	-4	4,180	-0.10%
2018/10/31	12	42.88	7	43.03	42.50	5	4,270	0.12%
2018/10/30	1	45.30	0	0.00	44.00	1	4,284	0.02%
2018/10/29	0	0.00	4	45.66	46.50	-4	4,324	-0.09%
2018/10/26	4	45.09	0	0.00	46.00	4	4,502	0.09%
2018/10/25	1	44.50	0	0.00	44.40	1	4,589	0.02%
2018/10/24	1	46.50	0	0.00	46.35	1	4,662	0.02%
2018/10/23	1	47.40	2	48.05	47.30	-1	4,717	-0.02%
2018/10/22	3	48.80	6	49.04	49.50	-3	4,816	-0.06%
2018/10/19	2	46.85	7	46.93	46.90	-5	4,946	-0.10%
2018/10/18	0	0.00	1	46.80	46.55	-1	5,040	-0.02%
2018/10/15	3	47.32	3	47.03	47.50	0	5,038	0.00%
2018/10/12	3	46.97	0	0.00	47.00	3	5,025	0.06%
2018/10/11	3	46.42	7	45.95	46.40	-4	5,007	-0.08%
2018/10/09	2	49.53	5	49.46	50.20	-3	4,960	-0.06%
2018/10/08	5	49.22	1	50.00	49.10	4	4,942	0.08%
2018/10/05	3	50.20	5	50.90	50.50	-2	4,929	-0.04%
2018/10/04	17	52.35	1	52.70	53.00	16	4,928	0.32%
2018/10/03	5	52.60	1	53.00	52.30	4	4,946	0.08%
2018/10/02	8	52.98	3	53.03	52.80	5	4,960	0.10%
2018/10/01	6	54.77	25	55.28	53.80	-19	4,955	-0.38%
2018/09/28	3	52.63	3	53.33	53.80	0	4,890	0.00%
2018/09/27	1	52.50	2	52.50	52.60	-1	4,873	-0.02%
2018/09/26	2	53.10	2	53.55	52.60	0	4,858	0.00%
2018/09/25	5	52.90	1	52.90	53.40	4	4,824	0.08%
2018/09/21	4	55.68	4	55.30	54.00	0	4,770	0.00%
2018/09/20	2	57.00	6	56.22	56.50	-4	4,728	-0.08%
2018/09/19	1	56.50	1	56.20	56.50	0	4,701	0.00%
2018/09/18	6	57.00	8	56.15	55.30	-2	4,714	-0.04%
2018/09/17	5	56.14	11	55.90	56.30	-6	4,603	-0.13%
2018/09/14	6	53.32	4	53.30	52.90	2	4,489	0.04%
2018/09/13	2	53.90	1	54.10	54.00	1	4,422	0.02%
2018/09/12	0	0.00	5	55.34	55.50	-5	4,369	-0.11%
2018/09/11	6	54.20	7	54.44	54.40	-1	4,296	-0.02%
2018/09/10	2	51.30	0	0.00	52.40	2	4,197	0.05%
2018/09/07	10	54.20	4.6	54.49	53.80	5.4	4,156	0.13%
2018/09/06	2	53.70	2	52.20	53.50	0	4,068	0.00%
2018/09/05	10	56.65	13	56.32	56.50	-3	3,991	-0.08%
2018/09/04	10	57.81	16	58.36	58.20	-6	3,923	-0.15%
2018/09/03	6	55.78	7	57.03	54.30	-1	3,764	-0.03%
2018/08/31	12	56.65	11	57.03	57.70	1	3,706	0.03%
2018/08/30	25	57.86	52	57.49	57.80	-27	3,653	-0.74%
2018/08/29	66	54.53	55	55.17	55.10	11	3,366	0.33%
2018/08/28	16.2	54.01	19.8	54.07	55.00	-3.6	3,174	-0.11%
2018/08/27	0	0.00	5	50.70	50.00	-5	2,879	-0.17%
2018/08/24	0	0.00	1	48.85	49.15	-1	2,860	-0.03%
2018/08/23	3	50.63	4	50.16	50.30	-1	2,884	-0.03%
2018/08/22	5	50.74	3.2	50.49	50.50	1.8	2,855	0.06%
2018/08/21	4	49.25	4	49.58	49.60	0	2,794	0.00%
2018/08/20	4	47.88	2	48.00	48.00	2	2,757	0.07%
2018/08/17	2	50.80	2	49.70	49.30	0	2,730	0.00%
2018/08/15	6	50.48	3	50.87	50.80	3	2,674	0.11%
2018/08/14	3	50.37	6	50.82	51.20	-3	2,647	-0.11%
2018/08/13	4	49.70	5	48.84	49.00	-1	2,581	-0.04%
2018/08/10	0	0.00	6	49.93	49.50	-6	2,526	-0.24%
2018/08/09	12	50.88	8	50.68	50.90	4	2,488	0.16%
2018/08/08	2	50.20	6	50.08	50.60	-4	2,439	-0.16%
2018/08/07	8	49.66	6	50.50	51.00	2	2,374	0.08%
2018/08/06	2	50.70	0	0.00	48.70	2	2,275	0.09%
2018/08/03	0	0.00	6	50.15	50.50	-6	2,205	-0.27%
2018/08/02	7	49.86	9	49.66	50.00	-2	2,130	-0.09%
2018/08/01	0	0.00	32	48.05	48.80	-32	1,961	-1.63%
2018/07/31	28	47.54	103	47.36	47.60	-75	1,887	-3.97%	大賣/
2018/07/30	1	47.90	4	47.24	46.50	-3	1,804	-0.17%
2018/07/27	14	46.61	9	46.05	47.00	5	1,751	0.29%
2018/07/26	35	44.88	19	44.76	45.15	16	1,650	0.97%
2018/07/25	6	43.78	48	43.77	43.00	-42	1,522	-2.76%
2018/07/24	1	41.10	3	41.20	41.45	-2	1,425	-0.14%
2018/07/18	0	0.00	1	40.00	40.20	-1	1,500	-0.07%
2018/07/17	7	40.83	6	41.51	40.50	1	1,513	0.07%
2018/07/16	0	0.00	3	40.77	41.00	-3	1,529	-0.20%
2018/07/13	1	40.75	2	41.20	41.00	-1	1,570	-0.06%
2018/07/12	1	38.80	2	39.80	40.20	-1	1,593	-0.06%
2018/07/11	0	0.00	1	41.85	42.15	-1	1,558	-0.06%
2018/07/09	4	41.73	2	41.10	42.00	2	1,544	0.13%
2018/07/06	2	41.95	4	41.01	41.10	-2	1,597	-0.13%
2018/07/05	4	41.35	4	41.40	41.50	0	1,608	0.00%
2018/07/04	2	41.53	2	41.48	41.15	0	1,612	0.00%
2018/07/03	1	42.00	3	41.50	41.75	-2	1,623	-0.12%
2018/07/02	3	42.35	1	42.20	42.20	2	1,620	0.12%
2018/06/29	0	0.00	5	42.54	42.55	-5	1,627	-0.31%
2018/06/28	18	42.65	2	42.75	42.25	16	1,600	1.00%
2018/06/27	7	42.19	18	42.09	42.65	-11	1,575	-0.70%
2018/06/26	24	40.73	2	40.98	41.30	22	1,532	1.44%
2018/06/25	4	41.81	21	41.76	41.55	-17	1,520	-1.12%
2018/06/22	3	40.73	1	42.10	41.80	2	1,509	0.13%
2018/06/20	1	41.15	2	40.93	40.60	-1	1,549	-0.06%
2018/06/19	3	41.50	3	41.78	41.20	0	1,561	0.00%
2018/06/15	1	43.00	3	43.05	42.55	-2	1,557	-0.13%
2018/06/14	2	42.40	1	42.45	42.05	1	1,546	0.06%
2018/06/13	1	42.70	3	42.80	42.55	-2	1,572	-0.13%
2018/06/12	30	42.54	2	42.53	42.75	28	1,611	1.74%
2018/06/11	3	43.17	7	43.29	43.05	-4	1,625	-0.25%
2018/06/08	2	43.25	0	0.00	43.00	2	1,649	0.12%
2018/06/07	29	42.79	53	42.85	42.80	-24	1,721	-1.39%
2018/06/06	28	41.54	1	41.70	41.80	27	1,675	1.61%
2018/06/05	8	41.72	4	41.60	41.60	4	1,734	0.23%
2018/06/04	1	41.40	0	0.00	41.00	1	1,806	0.06%
2018/06/01	11	40.92	2	41.20	41.15	9	1,959	0.46%
2018/05/31	9	41.30	31	41.23	41.40	-22	1,987	-1.11%
2018/05/30	3	39.90	0	0.00	40.10	3	1,968	0.15%
2018/05/29	0	0.00	1	39.75	39.80	-1	2,023	-0.05%
2018/05/28	3	40.13	0	0.00	40.10	3	2,075	0.14%
2018/05/25	0	0.00	1	39.65	39.70	-1	2,199	-0.05%
2018/05/24	0	0.00	1	39.70	39.65	-1	2,387	-0.04%
2018/05/18	1	38.80	0	0.00	38.80	1	2,621	0.04%
2018/05/17	3	39.32	1	39.20	39.20	2	2,749	0.07%
2018/05/16	2	38.75	0	0.00	38.70	2	2,835	0.07%
2018/05/15	1	38.70	0	0.00	38.90	1	2,989	0.03%
2018/05/14	5	38.65	0	0.00	38.85	5	3,242	0.15%
2018/05/11	0	0.00	4	39.61	39.70	-4	3,519	-0.11%
2018/05/09	1	37.65	0	0.00	37.65	1	3,787	0.03%
2018/05/07	0	0.00	2	39.00	39.10	-2	3,967	-0.05%
2018/05/04	1	38.70	0	0.00	38.65	1	4,007	0.02%
2018/05/03	2	39.25	3	38.70	38.70	-1	3,994	-0.03%
2018/05/02	1	38.95	1	39.10	39.10	0	3,995	0.00%
2018/04/30	2	39.90	5	39.86	39.65	-3	3,986	-0.08%
2018/04/27	7	39.67	0	0.00	39.60	7	3,984	0.18%
2018/04/26	2	42.10	0	0.00	41.35	2	3,953	0.05%
2018/04/25	1	43.25	1	43.45	43.45	0	3,972	0.00%
2018/04/24	0	0.00	9	42.69	42.85	-9	3,977	-0.23%
2018/04/23	6	43.73	4	43.28	43.30	2	3,971	0.05%
2018/04/20	4	44.83	2	44.60	44.60	2	3,955	0.05%
2018/04/19	8	46.04	10	45.93	45.80	-2	3,932	-0.05%
2018/04/18	4	45.30	3	45.45	45.35	1	3,892	0.03%
2018/04/17	7	44.29	9	44.69	44.75	-2	3,847	-0.05%
2018/04/16	4	44.61	1	44.30	44.30	3	3,842	0.08%
2018/04/13	12	44.91	13	44.65	44.60	-1	3,838	-0.03%
2018/04/12	8	45.09	21	45.08	45.40	-13	3,798	-0.34%
2018/04/11	0	0.00	1.6	43.89	44.00	-1.6	3,730	-0.04%
2018/04/09	14	43.47	4	43.25	43.25	10	3,728	0.27%
2018/04/03	5	43.94	15	43.68	44.05	-10	3,720	-0.27%
2018/04/02	4	43.90	1	43.75	43.75	3	3,710	0.08%
2018/03/31	0	0.00	6	43.12	43.20	-6	3,698	-0.16%
2018/03/30	0	0.00	6.2	43.44	43.10	-6.2	3,699	-0.17%
2018/03/29	8	43.55	2	43.55	43.30	6	3,693	0.16%
2018/03/27	1	43.70	0	0.00	43.65	1	3,675	0.03%
2018/03/26	12	42.33	2	42.90	42.90	10	3,654	0.27%
2018/03/23	4	42.45	5	42.55	42.40	-1	3,627	-0.03%
2018/03/22	2	43.78	0	0.00	43.50	2	3,600	0.06%
2018/03/21	3	44.22	1	44.10	44.10	2	3,578	0.06%
2018/03/20	1	44.15	1	44.15	44.35	0	3,575	0.00%
2018/03/19	3	45.12	1	44.75	44.75	2	3,576	0.06%
2018/03/16	1	44.75	16	44.74	45.75	-15	3,554	-0.42%
2018/03/15	2	45.45	3	45.23	45.20	-1	3,500	-0.03%
2018/03/14	4	45.20	3	45.05	45.05	1	3,476	0.03%
2018/03/13	3	45.05	13	44.90	44.80	-10	3,440	-0.29%
2018/03/12	5.1	43.54	8	43.40	43.55	-3	3,354	-0.09%
2018/03/09	7.1	44.43	3	43.60	43.40	4.1	3,324	0.12%
2018/03/08	3.1	44.50	11	45.53	44.50	-7.9	3,254	-0.24%
2018/03/07	9	45.46	22	45.53	45.95	-13	3,155	-0.41%
2018/03/06	5	43.90	4	43.88	43.90	1	3,008	0.03%
2018/03/05	10	43.20	0	0.00	43.50	10	2,986	0.33%
2018/03/02	7	42.94	3	43.15	42.85	4	2,944	0.14%
2018/03/01	7	44.30	2	44.20	44.20	5	2,883	0.17%
2018/02/27	16	45.21	14	45.23	44.85	2	2,831	0.07%
2018/02/26	11	43.38	23	44.19	45.00	-12	2,694	-0.45%
2018/02/23	4	42.79	4	42.55	42.55	0	2,495	0.00%
2018/02/22	11	42.35	10	42.60	42.20	1	2,445	0.04%
2018/02/21	3	42.15	2	41.95	41.95	1	2,388	0.04%
2018/02/12	4	41.73	9	41.78	41.30	-5	2,330	-0.21%
2018/02/09	16	42.10	3	42.22	42.20	13	2,255	0.58%
2018/02/08	7	41.59	6	41.58	42.35	1	2,122	0.05%
2018/02/07	4	41.89	11.8	42.20	41.35	-7.8	2,024	-0.39%
2018/02/06	31	41.10	91	41.30	40.50	-60	1,883	-3.18%
2018/02/05	71	42.69	75	43.07	43.70	-4	1,626	-0.25%
2018/02/02	9	41.01	27	40.33	41.90	-18	1,332	-1.35%
2018/02/01	10	38.85	35	38.71	38.90	-25	1,128	-2.22%
2018/01/31	37	38.85	15	38.61	38.30	22	1,051	2.09%
2018/01/30	4	36.58	10	36.55	36.95	-6	856	-0.70%
2018/01/29	12	36.81	15	36.80	36.70	-3	834	-0.36%
2018/01/26	2	36.05	2	36.20	36.20	0	798	0.00%
2018/01/25	0	0.00	7	36.09	36.10	-7	803	-0.87%
2018/01/24	0	0.00	10	35.90	36.05	-10	830	-1.20%
2018/01/22	10	35.71	1	35.75	35.70	9	820	1.10%
2018/01/19	34	36.19	10	36.29	36.00	24	825	2.91%
2018/01/18	8	35.40	3	35.50	35.45	5	776	0.64%
2018/01/16	1	35.05	0	0.00	35.20	1	760	0.13%
2018/01/15	6	35.16	0	0.00	35.20	6	761	0.79%
2018/01/12	1	35.10	0	0.00	35.40	1	756	0.13%
2018/01/11	10	34.95	0	0.00	34.95	10	743	1.35%
2018/01/10	1	35.00	1	34.95	34.90	0	741	0.00%
2018/01/09	0	0.00	5	34.70	34.75	-5	731	-0.68%
2018/01/08	5	35.10	0	0.00	34.75	5	735	0.68%
2018/01/05	10	34.95	2.2	34.96	34.85	7.8	736	1.06%
2018/01/04	1	34.75	13	34.80	34.75	-12	792	-1.51%
2018/01/03	5	34.97	2	35.03	34.95	3	795	0.38%
2018/01/02	0	0.00	1	34.50	34.50	-1	772	-0.13%