日電貿 (3090)-富邦-陽明券商分點個股進出

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
▼0.2
漲幅
-0.34%
成交量
261張
產業
上市電子零組件類股▲1.70%
381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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/18	1	59.50	0	0.00	59.20	1	629	0.16%
2024/04/16	8	59.06	0	0.00	58.90	8	623	1.28%
2024/04/12	0	0.00	0	60.50	60.90	0	612	0.00%
2024/04/11	5.1	60.60	0	0.00	60.50	5.1	610	0.83%
2024/04/08	0	0.00	5	60.26	60.60	-5	598	-0.83%
2024/04/02	2	60.60	0	0.00	60.60	2	590	0.34%
2024/04/01	2	60.90	11	60.58	60.80	-9	586	-1.54%
2024/03/27	1	58.70	0	0.00	59.10	1	560	0.18%
2024/03/26	1.1	59.09	10	59.10	59.00	-8.9	556	-1.60%
2024/03/25	0.1	59.70	0	0.00	59.70	0.1	551	0.02%
2024/03/22	4	59.48	2	59.70	59.50	2	550	0.36%
2024/03/21	3	60.03	6	59.83	60.00	-3	547	-0.55%
2024/03/20	3	60.20	1	60.40	59.70	2	550	0.36%
2024/03/19	4	60.48	1	60.40	60.30	3	550	0.54%
2024/03/15	3	59.73	30	59.28	59.20	-27	544	-4.96%
2024/03/14	31	60.51	0	0.00	59.90	31	540	5.74%
2024/03/13	1	59.90	1	59.60	59.80	0	527	0.00%
2024/03/12	6	59.42	1	59.50	59.50	5	528	0.95%
2024/03/11	1	58.80	0	0.00	58.80	1	525	0.19%
2024/03/08	7	59.29	0	0.00	58.90	7	525	1.33%
2024/03/07	11	60.26	0	0.00	60.00	11	518	2.12%
2024/03/06	1	61.50	1	61.50	61.60	0	509	0.00%
2024/03/04	0	0.00	2	61.70	61.40	-2	558	-0.36%
2024/03/01	1	62.10	0.1	62.17	61.90	0.9	556	0.16%
2024/02/29	0	0.00	6	63.15	63.00	-6	546	-1.10%
2024/02/27	2	62.10	0	0.00	61.70	2	531	0.38%
2024/02/26	0	61.20	8	61.20	61.30	-8	509	-1.57%
2024/02/23	3.1	60.99	4	60.95	60.90	-0.9	494	-0.19%
2024/02/22	0	59.90	12	59.97	60.50	-12	463	-2.58%
2024/02/21	2	59.20	1	59.10	59.30	1	444	0.23%
2024/02/20	0	0.00	1	59.00	59.00	-1	442	-0.23%
2024/02/19	2	59.10	1	59.00	59.00	1	441	0.23%
2024/02/16	2	59.30	1	59.20	59.10	1	441	0.23%
2024/02/15	1	59.00	2	58.25	58.90	-1	434	-0.23%
2024/01/31	62	56.60	0	0.00	56.60	62	425	14.56%
2024/01/29	32	56.80	0	0.00	56.80	32	429	7.45%
2024/01/26	40	56.78	0	0.00	56.70	40	429	9.32%
2024/01/25	33	57.00	0	0.00	57.10	33	431	7.64%
2024/01/24	33	57.20	0	0.00	57.20	33	437	7.54%
2024/01/23	0	0.00	3	56.70	57.20	-3	440	-0.68%
2024/01/19	3	56.27	1	56.20	56.20	2	443	0.45%
2024/01/17	148	56.60	0	0.00	56.60	148	442	33.43%	大買/鉅額交易
2024/01/16	2	56.65	0	0.00	56.60	2	443	0.45%
2024/01/11	1	56.60	0	0.00	56.90	1	451	0.22%
2024/01/09	8	57.06	0	0.00	56.60	8	480	1.66%
2024/01/08	0	0.00	1	57.20	57.00	-1	477	-0.21%
2024/01/04	3	57.87	0	0.00	57.80	3	485	0.62%
2024/01/02	0	0.00	2	58.20	58.30	-2	502	-0.40%
2023/12/28	1	58.40	0	0.00	58.40	1	515	0.19%
2023/12/26	0	0.00	1	58.30	58.10	-1	529	-0.19%
2023/12/21	1	57.60	0	0.00	57.50	1	565	0.18%
2023/12/20	1	57.80	0	0.00	57.90	1	572	0.17%
2023/12/19	9	57.74	0	0.00	57.60	9	580	1.55%
2023/12/18	5	58.60	3	58.77	58.30	2	602	0.33%
2023/12/15	7	58.89	0	0.00	58.70	7	615	1.14%
2023/12/14	3	59.80	3	59.90	59.90	0	641	0.00%
2023/12/13	1	59.20	1	59.40	59.40	0	667	0.00%
2023/12/12	0	0.00	1	59.70	59.50	-1	787	-0.13%
2023/12/05	0	0.00	3	58.47	58.70	-3	955	-0.31%
2023/12/04	5	59.10	0	0.00	59.00	5	1,018	0.49%
2023/12/01	0	0.00	3	60.10	59.90	-3	1,016	-0.30%
2023/11/30	3	59.90	7.3	59.84	59.80	-4.3	1,019	-0.42%
2023/11/29	3	59.67	10	59.64	60.00	-7	1,017	-0.69%
2023/11/28	5	58.60	0	0.00	58.60	5	998	0.50%
2023/11/27	3	58.50	5.1	58.31	58.20	-2.1	989	-0.21%
2023/11/24	2	58.40	3	57.77	58.10	-1	981	-0.10%
2023/11/22	2	56.80	0	0.00	57.00	2	956	0.21%
2023/11/21	1	57.00	0	0.00	56.40	1	954	0.10%
2023/11/17	2	56.40	0	0.00	56.40	2	946	0.21%
2023/11/14	1	56.10	1	56.20	56.10	0	935	0.00%
2023/11/13	5	56.30	3	56.60	56.30	2	935	0.21%
2023/11/10	3	56.90	0	0.00	56.80	3	933	0.32%
2023/11/09	10	57.77	0	0.00	57.20	10	929	1.08%
2023/11/07	1	58.20	0	0.00	58.20	1	930	0.11%
2023/11/06	0	0.00	1	57.60	57.40	-1	928	-0.11%
2023/11/03	0	0.00	1	57.20	57.20	-1	930	-0.11%
2023/11/01	1	57.20	1	56.50	56.40	0	930	0.00%
2023/10/31	2	55.75	0	0.00	55.60	2	925	0.22%
2023/10/24	3	56.90	0	0.00	57.40	3	933	0.32%
2023/10/23	5	56.80	3	56.90	56.80	2	929	0.21%
2023/10/20	1	56.50	0	0.00	57.20	1	927	0.11%
2023/10/19	0	0.00	3	56.63	57.30	-3	928	-0.32%
2023/10/18	1	57.50	0	0.00	57.00	1	929	0.11%
2023/10/17	6	58.58	0	0.00	58.00	6	920	0.65%
2023/10/16	0	0.00	1	59.40	59.50	-1	916	-0.11%
2023/10/13	0	0.00	2	59.70	59.50	-2	930	-0.21%
2023/10/12	4	59.23	1	59.60	59.80	3	931	0.32%
2023/10/11	0	0.00	2	59.80	59.60	-2	927	-0.22%
2023/10/06	1	59.10	2	59.35	59.30	-1	925	-0.11%
2023/10/04	4	58.10	1	58.00	58.10	3	923	0.32%
2023/10/02	5	60.44	3	60.17	60.00	2	939	0.21%
2023/09/28	0	0.00	12	59.45	59.50	-12	977	-1.23%
2023/09/27	11	59.50	1	59.50	59.70	10	1,031	0.97%
2023/09/26	12	60.51	2	61.00	60.50	10	1,047	0.95%
2023/09/25	0	0.00	1	60.90	60.60	-1	1,058	-0.09%
2023/09/22	2	60.45	1	60.50	60.40	1	1,060	0.09%
2023/09/21	1	59.80	2	60.25	60.60	-1	1,060	-0.09%
2023/09/20	1	61.20	1	60.70	60.90	0	1,043	0.00%
2023/09/19	0	0.00	3.2	61.49	60.90	-3.2	1,030	-0.31%
2023/09/18	2	61.50	4	62.00	61.50	-2	1,000	-0.20%
2023/09/15	13.1	62.29	18	62.62	61.00	-4.9	965	-0.51%
2023/09/14	6	59.37	13	59.08	59.10	-7	848	-0.83%
2023/09/13	5	58.36	18	58.23	58.50	-13	809	-1.61%
2023/09/12	3	57.60	5	57.48	57.50	-2	751	-0.27%
2023/09/11	3	57.17	3	57.20	57.20	0	734	0.00%
2023/09/08	9	57.63	17	57.74	57.40	-8	728	-1.10%
2023/09/07	4	57.28	13.1	56.72	57.40	-9.1	696	-1.31%
2023/09/05	0	0.00	9	55.09	55.00	-9	625	-1.44%
2023/09/04	1	54.50	3	54.34	54.40	-2	614	-0.33%
2023/09/01	2	55.15	8	54.60	54.20	-6	605	-0.99%
2023/08/31	0	52.80	2	52.70	53.10	-2	578	-0.34%
2023/08/30	0	52.70	0	0.00	53.00	0	582	0.00%
2023/08/28	4	52.13	2	52.30	52.50	2	589	0.34%
2023/08/23	0	52.53	0	0.00	52.30	0	594	0.01%
2023/08/22	0	52.20	1	52.20	52.20	-1	598	-0.16%
2023/08/21	0	52.50	0	0.00	52.00	0	601	0.00%
2023/08/18	1	52.00	2	52.00	52.00	-1	604	-0.16%
2023/08/17	4	51.40	3	51.80	51.70	1	608	0.16%
2023/08/16	6	51.77	3	51.80	51.70	3	607	0.49%
2023/08/15	0	52.20	0	0.00	52.00	0	607	0.00%
2023/08/14	9	52.17	2	51.90	52.00	7	611	1.15%
2023/08/11	2	52.70	1	53.00	53.00	1	610	0.16%
2023/08/10	0	53.09	0	0.00	52.90	0	610	0.00%
2023/08/09	0.1	53.30	9	53.12	53.30	-8.9	609	-1.46%
2023/08/08	0	0.00	1	53.50	53.40	-1	607	-0.16%
2023/08/07	1	53.50	0	0.00	53.50	1	611	0.16%
2023/08/04	0	53.47	2	53.10	53.20	-2	608	-0.33%
2023/08/02	5	52.50	1	53.30	52.70	4	612	0.65%
2023/08/01	2	53.30	0	0.00	53.40	2	611	0.33%
2023/07/31	0	53.90	0	0.00	53.30	0	626	0.00%
2023/07/28	0.1	53.40	0	0.00	53.30	0.1	624	0.02%
2023/07/27	1	53.20	0	0.00	53.10	1	623	0.16%
2023/07/25	2	53.20	1	53.30	53.10	1	623	0.16%
2023/07/24	1	53.10	1	52.90	52.80	0	624	0.00%
2023/07/21	1.3	53.62	6	53.60	53.60	-4.7	623	-0.75%
2023/07/20	2	54.40	0	54.50	54.20	2	627	0.32%
2023/07/19	2	55.00	14	54.23	54.20	-12	629	-1.91%
2023/07/18	0	54.19	5	54.10	54.40	-5	635	-0.79%
2023/07/17	3	53.43	1	53.20	53.40	2	627	0.32%
2023/07/14	12	53.00	1	53.40	53.00	11	640	1.72%
2023/07/13	0	53.00	4	52.90	52.60	-4	643	-0.62%
2023/07/12	3	51.90	2	52.00	52.10	1	641	0.16%
2023/07/11	11.1	51.76	0	0.00	51.90	11.1	641	1.72%
2023/07/10	6	52.12	0.1	52.30	51.90	5.9	643	0.92%
2023/07/07	10	52.73	1	52.70	52.70	9	634	1.42%
2023/07/06	7.1	53.33	16	53.30	53.40	-8.9	634	-1.40%
2023/07/05	9	59.18	11	59.19	59.30	-2	593	-0.34%
2023/07/04	2.1	58.91	2	58.80	58.90	0.1	541	0.02%
2023/07/03	2	59.00	2	58.80	58.80	0	511	0.00%
2023/06/30	3	58.50	0	58.80	58.60	3	494	0.60%
2023/06/29	0	0.00	2	58.60	58.60	-2	489	-0.41%
2023/06/28	2	58.40	0	0.00	58.30	2	482	0.42%
2023/06/27	1	58.10	2	58.15	58.10	-1	485	-0.21%
2023/06/26	5	58.20	0	0.00	58.50	5	484	1.03%
2023/06/21	4	58.60	0	0.00	58.60	4	485	0.82%
2023/06/19	3	58.70	8	58.79	58.80	-5	491	-1.02%
2023/06/16	2	58.45	0	0.00	58.20	2	485	0.41%
2023/06/15	2.3	58.31	8	58.38	58.40	-5.7	498	-1.15%
2023/06/14	0	58.34	1	58.50	58.30	-1	519	-0.19%
2023/06/13	0	58.30	1	58.30	58.30	-1	528	-0.19%
2023/06/09	1	58.10	3	58.07	58.00	-2	581	-0.34%
2023/06/08	1	58.00	7	58.04	57.90	-6	592	-1.01%
2023/06/07	0	0.00	1	58.00	58.00	-1	604	-0.17%
2023/06/06	1	57.80	1	57.90	57.80	0	611	0.00%
2023/06/05	1	58.00	5	58.06	57.90	-4	621	-0.64%
2023/06/01	5	57.60	0	0.00	57.70	5	625	0.80%
2023/05/31	8	57.53	0	0.00	57.70	8	635	1.26%
2023/05/30	4	57.40	4	57.50	57.50	0	642	0.00%
2023/05/29	0	0.00	2	57.40	57.50	-2	649	-0.31%
2023/05/25	1	57.00	0	0.00	57.00	1	651	0.15%
2023/05/24	1	57.20	0	0.00	57.20	1	654	0.15%
2023/05/23	3	57.30	0	0.00	57.20	3	655	0.46%
2023/05/22	0	0.00	1	57.10	57.10	-1	659	-0.15%
2023/05/19	6	57.08	1	57.00	57.10	5	676	0.74%
2023/05/18	0	57.17	3	57.10	56.90	-3	689	-0.43%
2023/05/17	0	0.00	3	56.70	56.80	-3	689	-0.44%
2023/05/16	0	0.00	8	56.60	56.70	-8	687	-1.16%
2023/05/15	2	56.20	0	0.00	56.20	2	686	0.29%
2023/05/11	3	56.23	0	0.00	56.20	3	696	0.43%
2023/05/09	0	0.00	1	57.00	56.70	-1	698	-0.14%
2023/05/08	5	57.00	0	0.00	57.10	5	696	0.72%
2023/05/05	1.1	57.44	2	58.15	57.60	-0.9	695	-0.13%
2023/04/28	10	57.50	0	0.00	57.20	10	693	1.44%
2023/04/27	0.1	57.40	0	0.00	57.20	0.1	690	0.01%
2023/04/26	0	56.40	0	0.00	56.80	0	689	0.00%
2023/04/25	4	56.55	0	0.00	56.30	4	687	0.58%
2023/04/24	0	0.00	1	57.20	57.20	-1	678	-0.15%
2023/04/21	8	57.15	9	57.00	56.80	-1	672	-0.15%
2023/04/20	0	57.80	0	0.00	57.60	0	656	0.00%
2023/04/19	33.3	58.65	1	58.70	58.10	32.3	650	4.96%
2023/04/18	2.3	59.07	8	59.29	59.00	-5.7	634	-0.90%
2023/04/17	10	59.55	0	0.00	59.50	10	632	1.58%
2023/04/13	6	59.77	1	59.90	59.60	5	621	0.81%
2023/04/12	3	59.70	1	59.70	59.60	2	611	0.33%
2023/04/11	0.3	59.70	10	59.80	59.70	-9.7	606	-1.60%
2023/04/10	0	0.00	1	59.00	58.90	-1	591	-0.17%
2023/04/07	1	58.50	1	58.50	58.60	0	585	0.00%
2023/04/06	0	0.00	1	59.20	59.00	-1	573	-0.17%
2023/03/31	6	59.60	0	0.00	59.40	6	570	1.05%
2023/03/30	0	0.00	3	59.70	59.50	-3	566	-0.53%
2023/03/28	2	59.55	5	59.50	59.20	-3	567	-0.53%
2023/03/27	5	59.10	5	59.16	59.30	0	563	0.00%
2023/03/24	1	59.10	0	0.00	59.10	1	583	0.17%
2023/03/23	1	59.30	3	59.27	59.30	-2	588	-0.34%
2023/03/22	1	59.10	7	59.06	59.10	-6	614	-0.98%
2023/03/21	0	0.00	15	59.20	59.10	-15	607	-2.47%
2023/03/20	20	59.00	1.1	59.29	58.90	18.9	597	3.17%
2023/03/17	0	0.00	8.2	58.73	59.80	-8.2	580	-1.42%
2023/03/16	2	57.15	2	57.40	57.20	0	560	0.00%
2023/03/15	7	58.13	3	58.03	57.90	4	552	0.72%
2023/03/14	3	58.10	1.1	58.39	58.30	1.9	532	0.36%
2023/03/13	1	58.20	0	0.00	58.20	1	498	0.20%
2023/03/10	7	58.00	1	57.90	57.70	6	486	1.23%
2023/03/09	4	58.93	2	58.95	59.00	2	474	0.42%
2023/03/08	0	0.00	1.3	58.70	58.80	-1.3	466	-0.28%
2023/03/07	1	58.00	3.1	58.20	58.40	-2.1	457	-0.45%
2023/03/06	1	57.90	2	57.85	57.80	-1	451	-0.22%
2023/03/03	1	57.80	0.1	57.87	57.60	0.9	448	0.21%
2023/03/02	1	57.70	5.2	57.34	57.70	-4.2	439	-0.95%
2023/03/01	0	0.00	2.1	56.80	56.90	-2.1	434	-0.48%
2023/02/24	4	56.25	0	56.60	56.40	4	427	0.92%
2023/02/23	5	56.50	0.1	56.70	56.50	5	430	1.15%
2023/02/22	2	56.05	0	0.00	56.20	2	430	0.47%
2023/02/21	0.1	56.50	3.1	56.30	56.30	-3	429	-0.69%
2023/02/20	2	56.20	3	56.43	56.30	-1	438	-0.23%
2023/02/17	7	56.54	4	56.58	56.40	3	434	0.69%
2023/02/16	4	55.75	0.1	55.90	55.70	3.9	424	0.92%
2023/02/15	1	54.80	0	0.00	54.80	1	419	0.24%
2023/02/14	0	0.00	3	55.13	55.00	-3	416	-0.72%
2023/02/10	0	0.00	0.1	55.30	54.90	-0.1	414	-0.02%
2023/02/09	3	55.03	12	54.97	55.20	-9	411	-2.19%
2023/02/07	0	0.00	1	54.40	54.70	-1	402	-0.25%
2023/02/06	0	0.00	1	54.80	54.80	-1	401	-0.25%
2023/02/02	1	54.90	13	54.92	54.90	-12	395	-3.03%
2023/02/01	2	54.50	3	54.67	54.80	-1	387	-0.26%
2023/01/30	1	53.20	0	0.00	53.30	1	376	0.27%
2023/01/17	2	52.80	0	0.00	53.00	2	374	0.53%
2023/01/13	5	53.22	0	0.00	53.00	5	372	1.34%
2023/01/12	20	53.60	0	0.00	53.40	20	376	5.32%
2023/01/11	2	53.50	0	0.00	53.60	2	376	0.53%
2023/01/09	0	0.00	4	53.63	53.80	-4	373	-1.07%
2023/01/06	0	0.00	1	53.80	53.70	-1	369	-0.27%
2023/01/05	0	0.00	2	53.40	53.60	-2	369	-0.54%
2022/12/30	0	0.00	5	52.78	52.60	-5	363	-1.37%
2022/12/29	5	52.00	0	0.00	52.50	5	361	1.38%
2022/12/22	0	0.00	10	53.10	53.20	-10	362	-2.76%
2022/12/21	3	52.60	0	0.00	52.60	3	362	0.83%
2022/12/20	21	52.28	0	0.00	52.20	21	360	5.83%
2022/12/19	3	53.33	3	53.80	53.30	0	353	0.00%
2022/12/16	2	54.30	6	54.12	53.50	-4	347	-1.15%
2022/12/15	3	53.77	5	54.10	53.60	-2	323	-0.62%
2022/12/14	16	53.06	35	53.10	53.80	-19	312	-6.09%
2022/12/13	1	51.30	0	0.00	51.30	1	277	0.36%
2022/12/12	0	0.00	0.1	51.30	51.40	-0.1	276	-0.04%
2022/12/09	0	0.00	5	51.42	51.50	-5	276	-1.81%
2022/12/07	21	51.33	0	0.00	51.00	21	271	7.73%
2022/12/06	11	52.09	0	0.00	51.70	11	266	4.13%
2022/12/05	1	52.40	0	0.00	52.40	1	260	0.38%
2022/12/02	2	52.40	0	0.00	52.30	2	263	0.76%
2022/12/01	3	52.30	13	52.26	52.30	-10	263	-3.80%
2022/11/30	0	0.00	2	52.10	52.20	-2	263	-0.76%
2022/11/29	4	51.63	0	0.00	51.50	4	264	1.51%
2022/11/28	0	0.00	1	52.10	51.80	-1	262	-0.38%
2022/11/25	8	52.25	1	52.20	52.30	7	261	2.68%
2022/11/24	0	0.00	1	52.40	52.30	-1	262	-0.38%
2022/11/21	5	52.00	3	52.07	51.70	2	266	0.75%
2022/11/17	0	0.00	3	52.03	51.80	-3	260	-1.15%
2022/11/16	3	51.83	0	0.00	51.60	3	255	1.17%
2022/11/14	0	0.00	2	51.90	51.90	-2	240	-0.83%
2022/11/11	12	51.34	3	51.33	51.20	9	233	3.86%
2022/11/07	3	50.20	0	0.00	50.30	3	223	1.34%
2022/11/02	0	0.00	1	50.00	50.10	-1	235	-0.42%
2022/11/01	0	0.00	1	48.50	48.75	-1	232	-0.43%
2022/10/19	0	0.00	1	48.10	47.95	-1	241	-0.41%
2022/10/18	2	48.00	0	0.00	48.20	2	240	0.83%
2022/10/14	4	48.85	0	0.00	48.55	4	241	1.65%
2022/10/13	3	48.00	0	0.00	48.00	3	244	1.23%
2022/10/12	2	48.30	0	0.00	48.60	2	243	0.82%
2022/10/07	0	0.00	1	50.00	50.00	-1	243	-0.41%
2022/10/06	0	0.00	1	49.70	49.75	-1	241	-0.41%
2022/10/03	0	0.00	1	49.20	49.20	-1	244	-0.41%
2022/09/26	1	48.00	0	0.00	48.10	1	270	0.37%
2022/09/23	2	49.00	0	0.00	49.05	2	291	0.69%
2022/09/21	2	49.53	0	0.00	49.35	2	309	0.65%
2022/09/16	1	50.20	0	0.00	50.20	1	312	0.32%
2022/09/13	5	50.50	2	50.50	50.40	3	320	0.94%
2022/09/08	3	49.87	0	0.00	50.40	3	332	0.90%
2022/09/06	8	51.26	1	50.90	50.70	7	331	2.11%
2022/09/05	1	51.50	2	51.50	51.60	-1	330	-0.30%
2022/08/26	0	0.00	1	51.30	50.90	-1	317	-0.31%
2022/08/25	0	0.00	3	51.07	51.00	-3	317	-0.95%
2022/08/24	0	0.00	1	50.30	50.30	-1	317	-0.32%
2022/08/23	0	0.00	1	50.30	50.50	-1	318	-0.31%
2022/08/22	2	50.60	2	50.55	50.60	0	322	0.00%
2022/08/16	1	49.80	2	49.85	49.85	-1	323	-0.31%
2022/08/15	1	49.55	0	0.00	49.65	1	323	0.31%
2022/08/12	0	0.00	1	49.65	49.65	-1	319	-0.31%
2022/08/11	1	49.30	1	49.40	49.30	0	318	0.00%
2022/08/10	0	0.00	6.1	49.30	49.05	-6.1	318	-1.90%
2022/08/03	1	46.55	0	0.00	46.35	1	308	0.32%
2022/08/02	2	47.10	0	0.00	46.80	2	309	0.65%
2022/08/01	0.1	47.75	0	0.00	47.60	0.1	311	0.02%
2022/07/28	1	47.40	3	47.78	47.85	-2	312	-0.64%
2022/07/27	1	46.00	0	0.00	46.35	1	301	0.33%
2022/07/26	1	46.10	0	0.00	46.05	1	300	0.33%
2022/07/22	0	0.00	2	46.70	46.60	-2	300	-0.66%
2022/07/21	1	45.50	0	0.00	46.20	1	305	0.33%
2022/07/20	0	0.00	1	46.45	45.65	-1	306	-0.33%
2022/07/19	1	45.60	0	0.00	45.50	1	307	0.33%
2022/07/13	1	43.05	0	0.00	43.00	1	303	0.33%
2022/07/08	1	43.50	0	0.00	43.65	1	303	0.33%
2022/07/06	0	0.00	2	43.15	42.35	-2	301	-0.66%
2022/07/05	2	44.40	1	43.90	44.10	1	296	0.34%
2022/07/01	3	49.13	3	49.90	48.60	0	282	0.00%
2022/06/30	3.1	50.40	0	0.00	50.50	3.1	262	1.16%
2022/06/29	2	51.95	1	51.90	51.90	1	250	0.40%
2022/06/28	1	52.90	0	0.00	52.40	1	247	0.40%
2022/06/27	1	52.80	4	52.90	52.90	-3	248	-1.21%
2022/06/24	0	0.00	1	53.00	52.80	-1	251	-0.40%
2022/06/23	6	52.30	1	52.30	52.40	5	267	1.87%
2022/06/22	1	52.50	0	0.00	52.30	1	274	0.36%
2022/06/20	1	52.40	1	52.50	52.20	0	294	0.00%
2022/06/17	2	52.75	0	0.00	53.10	2	287	0.70%
2022/06/16	1	53.30	0	0.00	53.30	1	284	0.35%
2022/06/14	1	54.30	0	0.00	54.30	1	282	0.35%
2022/06/10	1	54.70	0	0.00	54.50	1	280	0.36%
2022/06/07	6	54.63	0	0.00	54.70	6	281	2.13%
2022/06/06	3	54.87	3	54.80	54.90	0	282	0.00%
2022/06/02	1	54.50	0	0.00	54.60	1	283	0.35%
2022/06/01	0	0.00	1	54.80	54.80	-1	287	-0.35%
2022/05/30	0	0.00	1	54.80	54.70	-1	284	-0.35%
2022/05/26	0	0.00	1	54.80	53.90	-1	282	-0.35%
2022/05/13	0	0.00	1	53.10	53.00	-1	312	-0.32%
2022/05/09	0	0.00	1	53.50	53.00	-1	327	-0.31%
2022/05/05	0	0.00	1	53.80	53.90	-1	329	-0.30%
2022/05/03	0	0.00	2	52.00	52.50	-2	337	-0.59%
2022/04/29	0	0.00	3	52.70	52.60	-3	341	-0.88%
2022/04/25	0	0.00	2	52.90	52.90	-2	348	-0.57%
2022/04/20	0	0.00	1	54.00	54.00	-1	359	-0.28%
2022/04/19	1	53.70	0	0.00	53.80	1	361	0.28%
2022/04/18	3	53.20	0	0.00	53.10	3	363	0.83%
2022/04/11	0	0.00	1	53.20	53.10	-1	377	-0.26%
2022/04/08	0.1	53.70	0	0.00	53.50	0.1	377	0.03%
2022/04/07	2	53.40	1	53.60	53.00	1	379	0.26%
2022/04/06	0	0.00	4	54.08	54.10	-4	375	-1.07%
2022/04/01	1	54.50	2	54.50	54.60	-1	377	-0.27%
2022/03/31	0	0.00	10	54.91	54.80	-10	378	-2.64%
2022/03/30	0	0.00	1	54.60	54.60	-1	378	-0.26%
2022/03/29	2	54.90	5	54.30	54.40	-3	381	-0.79%
2022/03/28	3	55.03	5	54.68	54.70	-2	378	-0.53%
2022/03/25	7.1	54.65	3	54.77	54.60	4.1	361	1.14%
2022/03/24	2	54.70	6	54.87	54.90	-4	353	-1.13%
2022/03/22	1	53.80	1	54.20	54.30	0	338	0.00%
2022/03/21	0	0.00	7	53.54	54.00	-7	337	-2.07%
2022/03/18	1	53.30	6	53.47	53.40	-5	340	-1.47%
2022/03/17	0	0.00	1	53.40	53.40	-1	341	-0.29%
2022/03/16	4	52.23	0	0.00	52.30	4	344	1.16%
2022/03/15	1	52.70	2	52.80	52.30	-1	353	-0.28%
2022/03/11	2	53.00	0	0.00	53.10	2	396	0.50%
2022/03/10	0	0.00	2	53.20	52.80	-2	461	-0.43%
2022/03/09	11	52.29	0	0.00	52.40	11	503	2.19%
2022/03/08	3	52.20	0	0.00	52.00	3	539	0.56%
2022/03/07	5	52.60	0	0.00	52.80	5	636	0.79%
2022/03/04	1	53.70	0	0.00	53.70	1	651	0.15%
2022/03/01	0	0.00	1	53.30	53.90	-1	663	-0.15%
2022/02/24	2	53.00	2	53.70	52.80	0	663	0.00%
2022/02/23	2	54.20	0	0.00	54.10	2	657	0.30%
2022/02/22	1	54.00	0	0.00	53.90	1	659	0.15%
2022/02/21	2	54.35	1	54.60	54.70	1	658	0.15%
2022/02/18	1	54.40	0	0.00	54.50	1	661	0.15%
2022/02/17	10	54.90	20	54.50	54.50	-10	661	-1.51%
2022/02/16	3	54.40	17	54.41	54.40	-14	664	-2.11%
2022/02/15	0	0.00	3	54.40	54.10	-3	661	-0.45%
2022/02/14	1	54.10	0	0.00	54.00	1	660	0.15%
2022/02/11	0	0.00	1	54.30	54.40	-1	658	-0.15%
2022/02/10	3	53.70	0	0.00	53.90	3	651	0.46%
2022/02/09	4	53.58	6	53.65	53.70	-2	651	-0.31%
2022/02/07	0	0.00	3	52.43	53.00	-3	656	-0.46%
2022/01/26	0	0.00	3	51.60	51.50	-3	664	-0.45%
2022/01/25	2	51.50	0	0.00	51.50	2	661	0.30%
2022/01/24	2	51.70	0	0.00	52.10	2	661	0.30%
2022/01/21	4	52.70	2	52.80	52.60	2	659	0.30%
2022/01/20	1	53.70	0	0.00	53.50	1	658	0.15%
2022/01/19	0	0.00	0.1	53.80	53.80	-0.1	657	-0.01%
2022/01/18	1	53.90	0	0.00	53.40	1	657	0.15%
2022/01/17	0	0.00	0.1	53.30	53.60	-0.1	653	-0.01%
2022/01/14	7	52.80	1	53.40	52.80	6	652	0.92%
2022/01/13	1	52.60	0	0.00	52.50	1	647	0.15%
2022/01/12	5	52.54	0	0.00	52.50	5	647	0.77%
2022/01/11	3	52.50	0	0.00	52.60	3	647	0.46%
2022/01/10	0	0.00	1	53.20	53.10	-1	645	-0.15%
2022/01/06	1	53.20	0	0.00	53.50	1	641	0.16%
2022/01/05	31	54.05	0	0.00	53.60	31	642	4.83%
2022/01/03	1	54.30	12	54.00	54.00	-11	634	-1.73%
2021/12/30	0	0.00	2	53.90	53.90	-2	635	-0.31%
2021/12/29	0	0.00	3.1	53.80	53.70	-3.1	635	-0.48%
2021/12/28	3	53.83	0	0.00	53.90	3	638	0.47%
2021/12/27	0	0.00	1	53.40	53.60	-1	639	-0.16%
2021/12/24	0	0.00	1	53.50	53.20	-1	645	-0.15%
2021/12/23	11	53.50	0	0.00	53.80	11	644	1.71%
2021/12/22	1	53.20	0	0.00	53.30	1	644	0.16%
2021/12/20	1	52.50	0	0.00	52.40	1	647	0.15%
2021/12/15	1	52.90	2	52.90	52.90	-1	652	-0.15%
2021/12/13	0	0.00	5.1	53.74	53.60	-5.1	648	-0.78%
2021/12/10	6	53.70	0	0.00	53.60	6	646	0.93%
2021/12/09	12	54.31	0	0.00	54.10	12	644	1.86%
2021/12/08	2	54.40	0	0.00	54.90	2	635	0.32%
2021/12/07	3	55.00	13	54.91	54.60	-10	630	-1.59%
2021/12/06	5	56.00	16	57.04	56.70	-11	597	-1.84%
2021/12/03	2	55.50	6	56.03	55.50	-4	538	-0.74%
2021/12/02	0	0.00	4	54.65	55.20	-4	500	-0.80%
2021/12/01	28	54.65	15.4	54.99	55.30	12.7	470	2.69%
2021/11/30	2	53.35	6.3	52.88	53.20	-4.3	374	-1.14%
2021/11/29	6	51.77	4	52.20	52.00	2	358	0.56%
2021/11/26	4	51.83	0	0.00	52.20	4	354	1.13%
2021/11/25	2	52.40	0	0.00	52.40	2	348	0.57%
2021/11/24	0	0.00	2	51.90	52.50	-2	349	-0.57%
2021/11/19	6	51.93	2	52.00	51.80	4	357	1.12%
2021/11/18	1	52.50	1	53.00	52.50	0	358	0.00%
2021/11/17	0	0.00	1	52.60	52.60	-1	358	-0.28%
2021/11/16	0.4	52.20	1	52.40	52.30	-0.7	361	-0.18%
2021/11/15	0.5	52.10	5	52.18	52.40	-4.5	375	-1.20%
2021/11/12	0	0.00	2	51.80	51.80	-2	377	-0.53%
2021/11/10	1	51.70	1	51.70	51.70	0	396	0.00%
2021/11/09	1	51.40	0	0.00	51.50	1	409	0.24%
2021/11/05	3	51.27	0	0.00	51.30	3	425	0.70%
2021/11/04	2	51.50	1	51.60	51.40	1	435	0.23%
2021/11/03	1	51.20	3	50.97	51.00	-2	462	-0.43%
2021/11/02	3	50.00	0	0.00	50.00	3	501	0.60%
2021/11/01	2	50.25	0	0.00	50.30	2	537	0.37%
2021/10/29	2	50.30	6	50.22	50.40	-4	564	-0.71%
2021/10/28	3	50.57	1	51.00	50.50	2	575	0.35%
2021/10/27	0	0.00	1	50.50	50.50	-1	581	-0.17%
2021/10/26	0	0.00	6	50.10	50.20	-6	597	-1.00%
2021/10/25	0.1	49.90	1	49.95	49.85	-1	603	-0.16%
2021/10/22	0	0.00	1	50.00	50.00	-1	630	-0.16%
2021/10/21	0	0.00	2.1	50.47	50.50	-2.1	665	-0.32%
2021/10/20	1	49.85	3	50.00	49.95	-2	721	-0.28%
2021/10/14	0	0.00	1	49.05	49.15	-1	822	-0.12%
2021/10/12	2	49.60	1.4	49.59	49.55	0.6	842	0.07%
2021/10/08	1	50.00	2	50.15	50.10	-1	860	-0.12%
2021/10/07	3	50.13	2	50.30	50.40	1	879	0.11%
2021/10/06	2	49.38	0	0.00	49.20	2	918	0.22%
2021/10/05	2	49.23	0	0.00	49.85	2	945	0.21%
2021/10/04	13	50.00	0	0.00	49.70	13	969	1.34%
2021/10/01	2	51.05	10	50.60	50.60	-8	987	-0.81%
2021/09/30	5	51.90	0	0.00	51.70	5	1,039	0.48%
2021/09/29	1	51.30	1	51.60	51.30	0	1,085	0.00%
2021/09/27	0	0.00	2	52.40	52.10	-2	1,213	-0.16%
2021/09/24	0	0.00	2	52.10	52.20	-2	1,305	-0.15%
2021/09/23	0	0.00	1	51.60	51.50	-1	1,479	-0.07%
2021/09/22	0	0.00	5	50.70	50.90	-5	1,500	-0.33%
2021/09/17	0.1	51.10	0	0.00	51.40	0.1	1,508	0.00%
2021/09/16	1	51.30	0	0.00	51.10	1	1,517	0.07%
2021/09/15	0	0.00	1	51.10	51.10	-1	1,528	-0.07%
2021/09/08	1.1	50.24	2	51.00	50.30	-0.9	1,601	-0.06%
2021/09/06	0.1	50.90	1.1	50.51	50.60	-1	1,612	-0.06%
2021/09/03	5.1	51.00	10	51.00	51.00	-4.9	1,611	-0.30%
2021/09/02	1	51.20	4	51.00	51.00	-3	1,616	-0.19%
2021/09/01	0	0.00	1	51.00	51.40	-1	1,616	-0.06%
2021/08/31	0	0.00	20	50.80	51.00	-20	1,616	-1.24%
2021/08/30	5.1	51.00	3	50.80	50.80	2.1	1,626	0.13%
2021/08/26	0	0.00	1	50.90	50.80	-1	1,633	-0.06%
2021/08/25	0	0.00	1	50.80	50.90	-1	1,641	-0.06%
2021/08/24	1	50.10	0	0.00	49.80	1	1,647	0.06%
2021/08/23	4	49.93	0.5	50.00	50.00	3.5	1,657	0.21%
2021/08/20	10	49.22	11	49.04	49.10	-1	1,661	-0.06%
2021/08/19	3	49.60	0	0.00	49.30	3	1,661	0.18%
2021/08/18	5	50.24	1	50.20	51.10	4	1,654	0.24%
2021/08/17	2	49.98	1	50.00	49.95	1	1,669	0.06%
2021/08/16	6	49.90	12	49.68	49.95	-6	1,670	-0.36%
2021/08/13	4	50.93	0	0.00	50.80	4	1,672	0.24%
2021/08/12	0	0.00	1	52.10	52.00	-1	1,671	-0.06%
2021/08/11	6.2	52.57	0	0.00	51.40	6.2	1,685	0.36%
2021/08/10	1	52.40	2	52.00	52.30	-1	1,699	-0.06%
2021/08/09	9	53.31	0.2	53.30	53.00	8.8	1,733	0.51%
2021/08/06	14	56.88	2	56.95	56.90	12	1,746	0.69%
2021/08/05	13	57.14	0	0.00	57.00	13	1,743	0.75%
2021/08/04	15	57.93	1	58.00	57.60	14	1,778	0.79%
2021/08/03	4	57.73	3	58.03	57.70	1	1,819	0.05%
2021/08/02	3	56.73	0	0.00	57.30	3	1,871	0.16%
2021/07/30	1	57.00	1	57.90	56.80	0	1,940	0.00%
2021/07/29	1	57.90	0	0.00	57.80	1	1,947	0.05%
2021/07/28	9	56.80	18	56.68	57.70	-9	1,970	-0.46%
2021/07/27	13	59.62	2	59.60	58.70	11	2,005	0.55%
2021/07/26	9	59.47	40	59.59	59.80	-31	2,035	-1.52%
2021/07/23	5	58.82	66.1	58.63	58.90	-61.1	2,062	-2.96%
2021/07/22	129	58.37	85	58.25	58.00	44	2,081	2.11%	大買/
2021/07/21	10	57.40	5	57.60	57.10	5	2,117	0.24%
2021/07/20	5	57.68	0	0.00	57.50	5	2,235	0.22%
2021/07/16	1	59.20	0	0.00	58.60	1	2,476	0.04%
2021/07/15	7	58.89	2	59.05	58.80	5	2,556	0.20%
2021/07/14	1	57.00	3	58.03	58.00	-2	2,650	-0.08%
2021/07/13	15	58.53	34	58.72	57.40	-19	2,696	-0.70%
2021/07/12	5	58.88	3	58.67	58.60	2	2,682	0.07%
2021/07/09	2	59.00	2	59.15	59.10	0	2,660	0.00%
2021/07/08	0	0.00	7	58.87	58.70	-7	2,660	-0.26%
2021/07/07	207	59.00	4	59.28	58.60	203	2,660	7.63%	大買/鉅額交易
2021/07/06	16	58.63	20	59.01	58.40	-4	2,634	-0.15%
2021/07/05	35	58.63	38	58.67	58.50	-3	2,619	-0.11%
2021/07/02	16	56.81	2	56.50	57.40	14	2,582	0.54%
2021/07/01	52	57.23	12	57.65	57.50	40	2,563	1.56%
2021/06/30	63	58.75	35.2	59.40	60.50	27.8	2,486	1.12%
2021/06/29	1	55.90	1	56.30	55.70	0	2,319	0.00%
2021/06/28	0	0.00	34	55.01	55.40	-34	2,310	-1.47%
2021/06/25	4.5	55.29	1	55.30	54.90	3.5	2,310	0.15%
2021/06/24	1	55.50	0.1	55.00	55.00	0.9	2,313	0.04%
2021/06/23	0	0.00	6	54.67	54.70	-6	2,320	-0.26%
2021/06/22	0	0.00	1	54.30	54.00	-1	2,327	-0.04%
2021/06/21	3	54.57	0	0.00	54.60	3	2,332	0.13%
2021/06/18	15	55.90	13	55.73	55.60	2	2,331	0.09%
2021/06/17	0	0.00	10	54.67	55.10	-10	2,319	-0.43%
2021/06/15	20	53.71	8	53.76	53.90	12	2,358	0.51%
2021/06/10	0	0.00	1.3	53.16	53.40	-1.3	2,443	-0.05%
2021/06/09	1	52.90	0	0.00	52.50	1	2,485	0.04%
2021/06/07	1	51.60	20	51.71	52.50	-19	2,554	-0.74%
2021/06/04	0	0.00	4	52.95	52.60	-4	2,564	-0.16%
2021/06/03	0	0.00	1.1	53.59	53.20	-1.1	2,579	-0.04%
2021/06/02	2	52.95	2	53.40	53.00	0	2,605	0.00%
2021/05/31	3	53.40	3	53.30	53.20	0	2,653	0.00%
2021/05/28	4	53.00	0	0.00	52.90	4	2,667	0.15%
2021/05/27	1	52.40	0	0.00	52.30	1	2,689	0.04%
2021/05/25	1	52.50	8	52.63	52.50	-7	2,717	-0.26%
2021/05/21	3	51.53	7	51.81	51.40	-4	2,858	-0.14%
2021/05/20	0	0.00	3	50.97	50.70	-3	2,884	-0.10%
2021/05/19	7	50.84	0	0.00	51.10	7	2,908	0.24%
2021/05/18	23	49.41	5.1	50.75	51.30	17.9	2,904	0.62%
2021/05/17	11	48.08	3	48.80	47.80	8	2,908	0.28%
2021/05/14	14	52.21	4	52.13	51.50	10	2,883	0.35%
2021/05/13	8	51.03	0	0.00	51.00	8	2,841	0.28%
2021/05/12	12	52.85	8	51.95	52.30	4	2,799	0.14%
2021/05/11	27	56.18	43	54.73	55.40	-16	2,730	-0.59%
2021/05/10	10	60.08	64	59.92	59.70	-54	2,672	-2.02%
2021/05/07	76	58.60	22	58.57	59.80	54	2,622	2.06%
2021/05/06	3	55.87	2	56.10	55.40	1	2,556	0.04%
2021/05/05	19	56.31	2	56.90	55.50	17	2,536	0.67%
2021/05/04	5	56.98	31	55.85	56.50	-26	2,515	-1.03%
2021/05/03	8	58.89	14	59.19	58.60	-6	2,463	-0.24%
2021/04/29	12	62.22	6	61.98	61.20	6	2,412	0.25%
2021/04/28	9.1	60.70	13.2	60.42	61.40	-4.1	2,339	-0.17%
2021/04/27	9	60.14	18	60.93	61.00	-9	2,310	-0.39%
2021/04/26	8	61.46	9	61.09	61.50	-1	2,250	-0.04%
2021/04/23	32	59.48	35.7	59.12	60.10	-3.7	2,127	-0.17%
2021/04/22	12	59.43	26.4	58.21	56.50	-14.4	2,006	-0.72%
2021/04/21	15	57.55	1	58.00	58.20	14	1,903	0.74%
2021/04/20	49	57.34	10	57.06	57.80	39	1,833	2.13%
2021/04/19	7	55.66	17	55.52	55.40	-10	1,743	-0.57%
2021/04/16	2	54.40	7	54.29	54.10	-5	1,720	-0.29%
2021/04/15	1	53.30	0	0.00	53.20	1	1,761	0.06%
2021/04/14	10	52.78	41	53.00	53.20	-31	1,812	-1.71%
2021/04/13	3	53.77	1	54.80	53.80	2	1,883	0.11%
2021/04/12	2	55.00	6	55.20	54.90	-4	2,036	-0.20%
2021/04/09	4	54.78	1	55.60	55.10	3	2,016	0.15%
2021/04/08	58	55.32	5.2	55.40	55.60	52.8	1,999	2.64%
2021/04/07	2	54.05	1	54.30	54.40	1	1,959	0.05%
2021/04/06	1	53.40	6	53.50	53.70	-5	1,967	-0.25%
2021/04/01	3	53.00	0	0.00	53.20	3	1,962	0.15%
2021/03/31	3	52.93	0	0.00	52.90	3	1,974	0.15%
2021/03/29	3	53.47	40	53.50	53.30	-37	2,091	-1.77%
2021/03/26	2	53.05	2	53.20	53.30	0	2,090	0.00%
2021/03/25	0	0.00	2	52.80	52.90	-2	2,080	-0.10%
2021/03/24	2	53.10	2	53.00	53.10	0	2,077	0.00%
2021/03/23	3	53.60	0	0.00	53.50	3	2,073	0.14%
2021/03/22	0	0.00	5	53.52	54.30	-5	2,069	-0.24%
2021/03/18	4	55.58	1.1	55.02	55.30	2.9	2,078	0.14%
2021/03/17	4	55.38	0	0.00	55.40	4	2,070	0.19%
2021/03/16	2	55.50	17	55.82	55.00	-15	2,118	-0.71%
2021/03/15	1	53.80	13	54.42	55.00	-12	2,204	-0.54%
2021/03/12	2	53.70	16	53.95	53.90	-14	2,162	-0.65%
2021/03/11	4	54.08	4	54.25	53.70	0	2,151	0.00%
2021/03/10	7	52.97	1	53.80	53.00	6	2,107	0.28%
2021/03/09	22	53.65	21	53.48	53.60	1	2,105	0.05%
2021/03/08	8	53.19	1	54.50	52.90	7	2,094	0.33%
2021/03/05	0	0.00	9	53.54	53.70	-9	2,071	-0.43%
2021/03/04	5	53.26	6	53.85	53.50	-1	2,057	-0.05%
2021/03/03	0	0.00	8	53.29	53.40	-8	2,025	-0.40%
2021/03/02	5	53.20	0	0.00	52.80	5	2,008	0.25%
2021/02/26	4	52.53	3	52.30	52.90	1	1,999	0.05%
2021/02/25	0	0.00	7.4	52.75	52.70	-7.4	2,025	-0.37%
2021/02/24	9	52.71	10	53.00	52.60	-1	2,060	-0.05%
2021/02/23	20	53.73	21	53.41	53.60	-1	2,117	-0.05%
2021/02/22	4	52.20	8.1	52.31	52.00	-4.1	2,000	-0.20%
2021/02/19	15	51.51	18	51.21	51.50	-3	1,965	-0.15%
2021/02/18	2	50.20	8	50.50	50.60	-6	1,930	-0.31%
2021/02/17	22	50.42	29	50.28	50.30	-7	1,922	-0.36%
2021/02/05	19	49.05	4.1	49.03	49.05	14.9	1,895	0.79%
2021/02/04	0	0.00	0.1	48.00	47.95	-0.1	1,886	-0.01%
2021/02/03	1	47.70	0	0.00	47.60	1	1,901	0.05%
2021/02/02	2	47.75	0	0.00	47.70	2	1,909	0.10%
2021/02/01	1	46.50	10	46.53	47.05	-9	1,912	-0.47%
2021/01/29	2	47.90	2	47.80	47.45	0	1,902	0.00%
2021/01/28	6	48.14	1	48.10	48.10	5	1,892	0.26%
2021/01/27	1	48.70	0	0.00	48.70	1	1,894	0.05%
2021/01/26	2	49.45	2	49.60	48.65	0	1,926	0.00%
2021/01/25	10	49.40	14	49.42	49.20	-4	1,921	-0.21%
2021/01/22	12	48.59	12	48.57	48.75	0	1,918	0.00%
2021/01/21	6	49.10	5	49.18	48.60	1	1,912	0.05%
2021/01/20	7	49.01	0	0.00	48.95	7	1,904	0.37%
2021/01/19	14	50.59	0	0.00	50.30	14	1,886	0.74%
2021/01/18	2	50.15	4	50.10	50.20	-2	1,890	-0.11%
2021/01/15	5	50.64	4	51.55	50.80	1	1,878	0.05%
2021/01/14	1	51.40	7	51.86	51.90	-6	1,876	-0.32%
2021/01/13	3	51.10	2	51.00	51.10	1	1,860	0.05%
2021/01/12	22	51.31	12	51.40	50.50	10	1,847	0.54%
2021/01/11	6	51.85	3	51.87	51.60	3	1,829	0.16%
2021/01/08	18	52.19	12	52.23	51.80	6	1,795	0.33%
2021/01/07	6	52.58	24	52.02	52.30	-18	1,734	-1.04%
2021/01/06	26	52.20	8	51.45	51.70	18	1,712	1.05%
2021/01/05	16	52.46	37	52.17	52.50	-21	1,615	-1.30%
2021/01/04	0	0.00	1	50.70	50.60	-1	1,440	-0.07%
2020/12/31	5	50.60	0	0.00	50.20	5	1,431	0.35%
2020/12/30	3	50.60	1	50.70	50.40	2	1,414	0.14%
2020/12/29	1	50.40	19	50.69	50.30	-18	1,403	-1.28%
2020/12/28	0	0.00	5	50.32	50.10	-5	1,372	-0.36%
2020/12/25	4	50.35	2	50.30	50.20	2	1,359	0.15%
2020/12/24	21	50.63	23.1	51.08	50.70	-2.1	1,341	-0.15%
2020/12/23	2	48.73	0	0.00	49.55	2	1,247	0.16%
2020/12/22	5	48.74	0	0.00	47.85	5	1,210	0.41%
2020/12/18	3	48.85	0.1	48.75	48.65	2.9	1,204	0.24%
2020/12/17	0	0.00	2	49.15	49.15	-2	1,196	-0.17%
2020/12/16	0	0.00	6	49.89	49.80	-6	1,191	-0.50%
2020/12/15	12	49.59	3	49.55	49.40	9	1,183	0.76%
2020/12/14	0	0.00	14	50.81	50.60	-14	1,166	-1.20%
2020/12/11	15	50.16	5	50.30	49.80	10	1,138	0.88%
2020/12/10	30	50.47	4	50.43	50.20	26	1,103	2.36%
2020/12/09	38	51.65	45	50.36	51.60	-7	1,035	-0.68%
2020/12/08	0	0.00	2	48.05	48.20	-2	869	-0.23%
2020/12/07	0	0.00	2	47.78	47.95	-2	865	-0.23%
2020/12/04	3	48.23	0	0.00	48.15	3	856	0.35%
2020/12/03	0	0.00	4	48.69	48.25	-4	850	-0.47%
2020/12/02	6	48.28	1	48.25	48.10	5	834	0.60%
2020/12/01	4	47.95	3	47.85	47.90	1	826	0.12%
2020/11/30	0	0.00	1	48.20	47.80	-1	820	-0.12%
2020/11/27	1	47.80	2	48.00	47.80	-1	809	-0.12%
2020/11/26	1	47.40	1	47.85	47.80	0	807	0.00%
2020/11/25	9	48.31	0	0.00	47.90	9	800	1.12%
2020/11/24	5	48.60	23	48.85	48.35	-18	780	-2.31%
2020/11/23	12	48.50	5	48.72	48.40	7	734	0.95%
2020/11/20	50	47.97	39	48.18	48.55	11	684	1.61%
2020/11/19	4	46.33	3.7	46.11	46.15	0.3	577	0.04%
2020/11/18	0	0.00	1	46.25	46.05	-1	577	-0.17%
2020/11/17	2	46.20	1	46.20	46.30	1	579	0.17%
2020/11/16	1	46.50	4	46.80	46.15	-3	604	-0.50%
2020/11/13	0	0.00	2	46.10	46.10	-2	610	-0.33%
2020/11/12	0	0.00	2	46.93	46.50	-2	609	-0.33%
2020/11/11	8	46.50	8	46.50	47.05	0	604	0.00%
2020/11/10	0	0.00	3	46.20	45.90	-3	593	-0.51%
2020/11/09	1	46.35	0.1	46.50	46.25	0.9	585	0.16%
2020/11/05	0	0.00	8	45.81	45.90	-8	583	-1.37%
2020/11/04	1	45.90	1	46.10	46.05	0	585	0.00%
2020/11/03	5	46.01	17	46.21	45.95	-12	586	-2.05%
2020/10/29	2	45.00	3	45.27	45.30	-1	565	-0.18%
2020/10/28	1	45.70	1	45.30	45.20	0	566	0.00%
2020/10/27	6	45.64	1	45.70	46.00	5	567	0.88%
2020/10/26	4	45.66	6.1	45.47	45.85	-2.1	564	-0.37%
2020/10/19	0	0.00	1	45.40	45.35	-1	579	-0.17%
2020/10/16	0	0.00	1	44.70	45.20	-1	579	-0.17%
2020/10/15	2	44.90	4	45.03	44.85	-2	579	-0.35%
2020/10/14	38	45.58	6	45.73	45.05	32	579	5.52%
2020/10/05	0	0.00	2	44.00	43.95	-2	693	-0.29%
2020/09/29	4	43.86	3	44.27	43.70	1	810	0.12%
2020/09/28	2	42.93	0	0.00	43.00	2	851	0.23%
2020/09/25	4	43.13	0	0.00	42.85	4	884	0.45%
2020/09/22	0	0.00	0.1	45.00	44.90	-0.1	925	-0.02%
2020/09/21	8	45.68	7	45.78	45.70	1	949	0.11%
2020/09/18	0	0.00	1	45.50	45.50	-1	957	-0.10%
2020/09/16	1	44.85	0	0.00	44.85	1	1,003	0.10%
2020/09/15	0	0.00	1	45.50	45.20	-1	1,018	-0.10%
2020/09/14	0	0.00	2	45.30	45.40	-2	1,038	-0.19%
2020/09/11	0	0.00	1	44.70	44.65	-1	1,050	-0.10%
2020/09/08	0	0.00	1	45.50	45.50	-1	1,069	-0.09%
2020/09/04	0	0.00	1	45.05	45.00	-1	1,107	-0.09%
2020/09/02	1	45.20	3	45.33	45.10	-2	1,131	-0.18%
2020/09/01	1	45.30	6	45.45	45.40	-5	1,164	-0.43%
2020/08/28	0	0.00	1	45.90	45.70	-1	1,227	-0.08%
2020/08/27	0	0.00	5	46.15	45.80	-5	1,275	-0.39%
2020/08/26	0	0.00	1	46.10	46.00	-1	1,330	-0.08%
2020/08/24	4	45.55	1	45.65	45.40	3	1,368	0.22%
2020/08/20	6	44.45	0	0.00	44.05	6	1,397	0.43%
2020/08/19	1	46.80	1	47.05	46.30	0	1,384	0.00%
2020/08/18	1	47.45	0	0.00	47.15	1	1,391	0.07%
2020/08/17	2	47.43	0	0.00	47.45	2	1,414	0.14%
2020/08/14	1	46.95	1	47.05	46.95	0	1,427	0.00%
2020/08/12	0	0.00	6	47.03	47.20	-6	1,455	-0.41%
2020/08/10	1	47.85	0	0.00	47.65	1	1,529	0.07%
2020/08/07	3	48.40	0	0.00	48.05	3	1,568	0.19%
2020/08/06	0	0.00	1	47.95	47.80	-1	1,603	-0.06%
2020/08/05	3	47.90	6	48.30	48.40	-3	1,669	-0.18%
2020/08/03	1	47.60	1	47.80	47.55	0	1,781	0.00%
2020/07/31	7	47.29	2.1	47.19	47.40	4.9	1,791	0.27%
2020/07/30	0	0.00	5	46.55	46.75	-5	1,802	-0.28%
2020/07/29	1	46.05	0	0.00	46.05	1	1,844	0.05%
2020/07/28	2	46.65	10	46.80	46.20	-8	1,852	-0.43%
2020/07/27	15	46.61	0	0.00	46.25	15	1,880	0.80%
2020/07/24	4	47.36	0	0.00	46.75	4	1,880	0.21%
2020/07/23	5	47.79	2	47.75	47.75	3	1,892	0.16%
2020/07/20	0	0.00	1	47.00	47.10	-1	1,925	-0.05%
2020/07/17	1	47.05	3	47.35	47.10	-2	1,941	-0.10%
2020/07/15	5	48.12	5	48.40	47.60	0	1,964	0.00%
2020/07/14	3	48.40	22	48.17	48.10	-19	1,980	-0.96%
2020/07/13	4	49.10	0	0.00	48.95	4	1,988	0.20%
2020/07/10	10	49.75	6	49.83	49.00	4	2,047	0.20%
2020/07/09	18	54.29	80	54.32	54.00	-62	1,988	-3.12%
2020/07/08	2	54.45	2	54.45	54.50	0	1,929	0.00%
2020/07/07	1.5	54.70	71	54.96	54.50	-69.5	1,916	-3.63%
2020/07/06	21	54.50	32	54.70	54.70	-11	1,927	-0.57%
2020/07/03	1	54.10	4	54.03	54.00	-3	2,001	-0.15%
2020/07/02	2	54.05	0	0.00	54.10	2	2,061	0.10%
2020/07/01	2	53.80	10	54.00	53.80	-8	2,075	-0.39%
2020/06/30	0	0.00	9	53.06	53.70	-9	2,074	-0.43%
2020/06/29	1	53.20	5	53.22	53.30	-4	2,085	-0.19%
2020/06/24	11	53.50	8	53.69	53.70	3	2,136	0.14%
2020/06/23	16	53.46	5	53.50	53.30	11	2,148	0.51%
2020/06/22	1	52.80	1	52.90	53.20	0	2,147	0.00%
2020/06/19	0	0.00	4	52.88	53.10	-4	2,159	-0.19%
2020/06/18	4	52.15	2	52.40	52.30	2	2,163	0.09%
2020/06/17	1	51.50	3	51.30	51.60	-2	2,160	-0.09%
2020/06/16	1	51.40	0	0.00	51.40	1	2,195	0.05%
2020/06/15	3	51.03	0	0.00	50.80	3	2,252	0.13%
2020/06/12	7	50.17	5	50.60	51.00	2	2,275	0.09%
2020/06/11	37	52.01	4	51.98	51.40	33	2,297	1.44%
2020/06/10	3	52.87	0	0.00	52.70	3	2,313	0.13%
2020/06/09	20	52.99	1	52.80	52.70	19	2,371	0.80%
2020/06/08	45	53.36	16	53.33	53.10	29	2,403	1.21%
2020/06/05	10	54.42	0	0.00	54.10	10	2,400	0.42%
2020/06/04	8	54.26	15	54.29	54.20	-7	2,401	-0.29%
2020/06/03	80	54.17	8	54.29	53.90	72	2,412	2.99%
2020/06/02	47	53.96	10	53.97	54.30	37	2,394	1.55%
2020/06/01	2	53.20	12	53.28	53.20	-10	2,360	-0.42%
2020/05/29	0	0.00	10	52.20	52.40	-10	2,346	-0.43%
2020/05/28	3	52.60	2	52.70	52.20	1	2,368	0.04%
2020/05/27	0	0.00	1	53.20	52.70	-1	2,383	-0.04%
2020/05/26	6	52.88	2	52.85	52.50	4	2,411	0.17%
2020/05/25	1	52.10	3	52.43	52.60	-2	2,453	-0.08%
2020/05/22	3	52.43	12	52.07	52.00	-9	2,533	-0.36%
2020/05/21	1	52.80	2	52.55	52.70	-1	2,567	-0.04%
2020/05/20	5	52.48	1	52.80	52.30	4	2,608	0.15%
2020/05/19	1	53.00	0	0.00	52.30	1	2,652	0.04%
2020/05/18	6	53.20	5	52.90	52.20	1	2,692	0.04%
2020/05/15	20	52.61	17	53.19	52.90	3	2,771	0.11%
2020/05/14	3	52.73	6	52.85	51.90	-3	2,779	-0.11%
2020/05/13	14	53.34	13	53.22	53.50	1	2,866	0.03%
2020/05/12	15	52.89	7	52.61	53.20	8	2,868	0.28%
2020/05/11	2	51.90	5	52.50	52.00	-3	2,880	-0.10%
2020/05/08	4	50.80	11	51.38	52.10	-7	2,933	-0.24%
2020/05/07	13	49.84	0	0.00	50.00	13	2,865	0.45%
2020/05/06	0	0.00	8	49.68	49.70	-8	2,868	-0.28%
2020/05/05	4	50.40	3	50.53	49.60	1	2,905	0.03%
2020/05/04	3	48.60	3	48.60	48.85	0	2,881	0.00%
2020/04/30	13	49.60	6	49.24	49.10	7	2,895	0.24%
2020/04/29	0	0.00	1	48.70	48.55	-1	2,886	-0.03%
2020/04/28	2	48.80	1	48.80	48.40	1	2,893	0.03%
2020/04/27	0	0.00	1	48.50	48.40	-1	2,907	-0.03%
2020/04/24	2	47.55	0	0.00	47.55	2	2,887	0.07%
2020/04/23	3	47.85	0	0.00	47.60	3	2,884	0.10%
2020/04/22	0	0.00	3	46.97	47.60	-3	2,886	-0.10%
2020/04/21	8	47.61	1	48.30	47.10	7	2,872	0.24%
2020/04/17	6	48.43	5.1	48.73	47.90	0.9	2,870	0.03%
2020/04/16	2	47.85	2	47.93	48.10	0	2,852	0.00%
2020/04/15	6	47.79	12	48.35	48.00	-6	2,850	-0.21%
2020/04/14	2	46.50	3	46.52	46.50	-1	2,815	-0.04%
2020/04/13	2	45.50	1	45.85	45.65	1	2,849	0.04%
2020/04/09	4	46.15	4	46.66	45.50	0	3,030	0.00%
2020/04/08	6	46.15	6	45.94	46.40	0	2,999	0.00%
2020/04/07	2	45.65	4	44.61	44.90	-2	2,930	-0.07%
2020/04/06	0	0.00	8	42.76	42.90	-8	2,996	-0.27%
2020/04/01	1	42.00	17	41.84	42.10	-16	2,991	-0.53%
2020/03/31	5	41.98	6	42.30	41.80	-1	3,007	-0.03%
2020/03/30	9	40.39	6	41.12	41.80	3	3,026	0.10%
2020/03/27	1	41.45	3	41.45	41.45	-2	3,005	-0.07%
2020/03/26	1	36.80	0.6	38.00	37.70	0.4	3,000	0.01%
2020/03/25	3	37.48	1	38.00	38.00	2	3,053	0.07%
2020/03/24	0	0.00	1	35.90	35.65	-1	3,080	-0.03%
2020/03/20	6	35.37	8	35.55	35.60	-2	3,066	-0.07%
2020/03/19	18	34.77	13	33.03	32.85	5	3,032	0.16%
2020/03/18	8	37.56	0	0.00	36.50	8	2,986	0.27%
2020/03/17	0	0.00	2	38.20	37.30	-2	2,963	-0.07%
2020/03/16	9	40.45	1	40.20	39.50	8	2,938	0.27%
2020/03/13	10	40.61	1	41.80	41.80	9	2,913	0.31%
2020/03/12	8	45.01	0	0.00	44.95	8	2,938	0.27%
2020/03/10	3	48.53	0	0.00	49.00	3	2,892	0.10%
2020/03/09	4	49.74	0	0.00	49.30	4	2,871	0.14%
2020/03/06	4	51.85	0	0.00	51.90	4	2,881	0.14%
2020/03/05	1	52.70	13	52.97	53.00	-12	2,868	-0.42%
2020/03/04	3	52.67	1	52.90	52.60	2	2,924	0.07%
2020/03/03	9	53.40	0	0.00	53.10	9	2,928	0.31%
2020/03/02	2	53.00	6	52.82	53.20	-4	2,975	-0.13%
2020/02/27	8	53.16	6	52.92	52.40	2	2,950	0.07%
2020/02/26	3	53.77	5	54.36	53.70	-2	2,904	-0.07%
2020/02/25	1	54.70	11	55.00	54.50	-10	2,847	-0.35%
2020/02/24	1	54.90	6	55.15	55.50	-5	2,752	-0.18%
2020/02/21	1	54.50	3	55.07	54.70	-2	2,694	-0.07%
2020/02/20	2	55.20	2	55.00	54.60	0	2,637	0.00%
2020/02/19	0	0.00	4	54.20	54.50	-4	2,578	-0.16%
2020/02/18	3	55.33	79	55.03	53.70	-76	2,525	-3.01%
2020/02/17	5	53.60	2	53.85	54.20	3	2,425	0.12%
2020/02/14	13	54.36	28	54.18	54.30	-15	2,397	-0.63%
2020/02/13	1	52.60	12	52.96	52.60	-11	2,278	-0.48%
2020/02/12	6	52.50	4	52.80	53.00	2	2,250	0.09%
2020/02/11	2	50.90	11	51.25	52.20	-9	2,212	-0.41%
2020/02/10	0	0.00	10	48.65	49.10	-10	2,121	-0.47%
2020/02/07	5	50.10	0	0.00	49.50	5	2,116	0.24%
2020/02/06	12	50.41	2	50.60	50.00	10	2,101	0.48%
2020/02/05	4	48.30	1	48.15	47.90	3	2,054	0.15%
2020/02/04	1	48.25	7	48.16	48.75	-6	2,041	-0.29%
2020/02/03	5	45.92	5	46.97	47.70	0	2,032	0.00%
2020/01/31	2	47.00	5	47.26	47.70	-3	2,004	-0.15%
2020/01/30	3	46.93	0	0.00	46.75	3	2,010	0.15%
2020/01/20	4	51.25	6	51.42	51.10	-2	1,977	-0.10%
2020/01/17	5	51.84	0.1	51.60	51.40	4.9	1,978	0.25%
2020/01/16	0	0.00	3.2	51.62	51.50	-3.2	2,000	-0.16%
2020/01/15	2	51.15	0	0.00	51.10	2	1,989	0.10%
2020/01/14	0	0.00	3	51.70	51.60	-3	1,992	-0.15%
2020/01/13	8	50.39	8	50.43	50.40	0	2,001	0.00%
2020/01/10	3	50.57	0	0.00	50.40	3	2,040	0.15%
2020/01/09	1	50.40	0	0.00	50.40	1	2,038	0.05%
2020/01/08	4	50.63	1	50.50	50.50	3	2,026	0.15%
2020/01/07	3	51.40	0	0.00	51.30	3	2,021	0.15%
2020/01/06	8	52.98	6	52.90	52.50	2	1,979	0.10%
2020/01/03	77	53.84	29	54.60	53.40	48	1,944	2.47%
2020/01/02	1	52.60	4	53.28	52.70	-3	1,786	-0.17%
2019/12/31	3	53.20	1	53.20	53.10	2	1,778	0.11%
2019/12/30	23	53.76	26	53.66	53.90	-3	1,770	-0.17%
2019/12/27	3	52.40	4	52.65	52.60	-1	1,636	-0.06%
2019/12/26	8	52.29	8	52.11	51.80	0	1,631	0.00%
2019/12/25	0	0.00	3	52.73	52.70	-3	1,671	-0.18%
2019/12/24	4	52.30	5	52.32	52.10	-1	1,639	-0.06%
2019/12/23	3	51.47	7	52.03	52.30	-4	1,631	-0.25%
2019/12/20	6	52.03	4	52.05	51.70	2	1,617	0.12%
2019/12/19	14	51.29	10	51.45	51.20	4	1,545	0.26%
2019/12/18	1	50.20	0	0.00	50.00	1	1,509	0.07%
2019/12/17	3	50.50	0	0.00	50.40	3	1,548	0.19%
2019/12/16	10	50.50	6	50.50	50.40	4	1,552	0.26%
2019/12/13	3	50.70	0	0.00	50.00	3	1,559	0.19%
2019/12/12	7	50.86	0	0.00	50.70	7	1,570	0.45%
2019/12/10	1	51.60	2	51.45	51.40	-1	1,594	-0.06%
2019/12/09	14	52.70	8	53.08	52.00	6	1,610	0.37%
2019/12/06	0	0.00	8	51.41	51.90	-8	1,520	-0.53%
2019/12/05	2	51.35	0	0.00	51.10	2	1,506	0.13%
2019/12/04	5	51.30	1	51.40	51.20	4	1,506	0.27%
2019/12/03	5	52.00	6	52.15	51.40	-1	1,499	-0.07%
2019/12/02	2	51.20	2	51.10	50.70	0	1,449	0.00%
2019/11/29	12	52.05	8	51.91	51.60	4	1,442	0.28%
2019/11/28	1	51.20	0	0.00	51.40	1	1,381	0.07%
2019/11/27	7	51.54	10	50.54	51.40	-3	1,439	-0.21%
2019/11/26	0	0.00	5	49.51	49.60	-5	1,378	-0.36%
2019/11/25	0	0.00	1	48.80	48.80	-1	1,399	-0.07%
2019/11/22	1	48.80	0	0.00	48.80	1	1,427	0.07%
2019/11/21	0	0.00	1	48.80	48.75	-1	1,450	-0.07%
2019/11/20	2	49.23	0	0.00	49.10	2	1,455	0.14%
2019/11/18	0	0.00	1	49.40	49.35	-1	1,461	-0.07%
2019/11/15	1	49.50	2	49.73	49.45	-1	1,462	-0.07%
2019/11/14	1	49.50	0	0.00	49.40	1	1,461	0.07%
2019/11/13	4	50.08	9	50.83	49.95	-5	1,460	-0.34%
2019/11/12	1	49.95	2	49.85	49.95	-1	1,435	-0.07%
2019/11/11	7	49.16	4	49.39	49.20	3	1,435	0.21%
2019/11/08	13	50.22	15	49.62	50.20	-2	1,422	-0.14%
2019/11/07	1	48.15	1	48.35	47.75	0	1,392	0.00%
2019/11/06	1	48.55	1	49.15	48.70	0	1,393	0.00%
2019/11/05	0	0.00	3	48.45	48.50	-3	1,413	-0.21%
2019/11/04	2	48.25	0	0.00	48.40	2	1,433	0.14%
2019/11/01	1	47.95	1	48.05	48.45	0	1,460	0.00%
2019/10/31	1	49.10	0	0.00	48.50	1	1,480	0.07%
2019/10/30	1	49.65	4	49.70	49.60	-3	1,482	-0.20%
2019/10/29	3	49.82	1	49.95	49.55	2	1,489	0.13%
2019/10/28	6	50.88	0	0.00	50.70	6	1,496	0.40%
2019/10/25	2	51.45	1	51.30	51.30	1	1,498	0.07%
2019/10/24	2	51.70	7	51.89	51.70	-5	1,497	-0.33%
2019/10/23	1	50.70	2	50.90	50.80	-1	1,473	-0.07%
2019/10/22	3	51.00	0	0.00	50.90	3	1,476	0.20%
2019/10/21	2	52.20	18	51.87	51.30	-16	1,479	-1.08%
2019/10/18	3	51.40	10	51.39	51.00	-7	1,467	-0.48%
2019/10/17	1	50.10	2	50.90	51.00	-1	1,421	-0.07%
2019/10/16	1	50.40	0	0.00	50.10	1	1,436	0.07%
2019/10/15	5	50.76	5	51.36	50.90	0	1,432	0.00%
2019/10/14	0	0.00	5	50.54	50.70	-5	1,407	-0.36%
2019/10/08	8	50.05	0	0.00	49.85	8	1,415	0.57%
2019/10/07	5	51.04	1	50.80	50.80	4	1,431	0.28%
2019/10/04	5	50.52	3	50.97	51.00	2	1,431	0.14%
2019/10/03	1	49.55	0	0.00	50.20	1	1,446	0.07%
2019/10/02	6	50.48	1	50.10	50.50	5	1,550	0.32%
2019/10/01	10	50.55	8	50.27	50.40	2	1,711	0.12%
2019/09/27	4	49.20	7	49.64	49.10	-3	1,723	-0.17%
2019/09/26	10	49.33	14	49.20	49.45	-4	1,733	-0.23%
2019/09/25	1	47.75	0	0.00	47.95	1	1,722	0.06%
2019/09/24	1.1	48.89	0	0.00	48.65	1.1	1,741	0.06%
2019/09/23	1	49.15	0	0.00	49.05	1	1,743	0.06%
2019/09/20	0	0.00	2	50.70	49.35	-2	1,735	-0.12%
2019/09/18	1	50.80	7	50.87	50.60	-6	1,701	-0.35%
2019/09/17	2	50.70	10	50.80	50.60	-8	1,714	-0.47%
2019/09/16	1	49.70	0	0.00	49.75	1	1,720	0.06%
2019/09/12	14	50.26	19	50.04	49.95	-5	1,737	-0.29%
2019/09/11	5	49.40	8	49.18	49.40	-3	1,713	-0.18%
2019/09/10	0	0.00	2	48.15	48.30	-2	1,688	-0.12%
2019/09/09	5	48.65	6	48.64	48.55	-1	1,691	-0.06%
2019/09/06	0	0.00	1	48.75	48.30	-1	1,685	-0.06%
2019/09/05	2	48.90	7	48.32	48.20	-5	1,676	-0.30%
2019/09/04	4	47.93	4	47.93	48.00	0	1,670	0.00%
2019/09/03	0	0.00	3	48.10	47.80	-3	1,671	-0.18%
2019/09/02	1	48.15	1	48.15	48.35	0	1,662	0.00%
2019/08/30	5	48.99	8	48.28	47.50	-3	1,648	-0.18%
2019/08/29	0	0.00	2	47.80	46.85	-2	1,568	-0.13%
2019/08/28	14	47.06	20	47.43	47.40	-6	1,555	-0.39%
2019/08/27	7	46.42	5	45.85	46.50	2	1,528	0.13%
2019/08/26	0	0.00	1	44.80	44.90	-1	1,502	-0.07%
2019/08/23	1	44.20	0	0.00	44.15	1	1,483	0.07%
2019/08/22	10	43.96	0	0.00	43.70	10	1,482	0.67%
2019/08/21	0	0.00	10	44.33	44.15	-10	1,479	-0.68%
2019/08/20	3	44.50	0	0.00	44.35	3	1,477	0.20%
2019/08/19	1	44.40	0	0.00	44.20	1	1,477	0.07%
2019/08/16	3	43.73	0	0.00	43.80	3	1,479	0.20%
2019/08/15	2	43.40	0	0.00	43.30	2	1,474	0.14%
2019/08/14	5	44.50	15	44.45	44.20	-10	1,478	-0.68%
2019/08/13	10	44.43	0	0.00	44.35	10	1,469	0.68%
2019/08/12	3	44.40	1	43.50	45.25	2	1,469	0.14%
2019/08/07	7	44.33	2	44.10	43.05	5	1,459	0.34%
2019/08/06	4	43.69	0	0.00	44.85	4	1,454	0.27%
2019/08/05	6	45.30	0	0.00	45.00	6	1,455	0.41%
2019/08/02	8	47.20	11	47.81	47.05	-3	1,448	-0.21%
2019/08/01	0	0.00	10	49.10	48.85	-10	1,449	-0.69%
2019/07/31	5	49.60	8	49.97	49.70	-3	1,440	-0.21%
2019/07/30	7	50.31	2	50.35	50.10	5	1,432	0.35%
2019/07/29	3	49.77	4.1	50.09	49.65	-1.1	1,422	-0.08%
2019/07/26	1	50.20	0	0.00	50.00	1	1,416	0.07%
2019/07/25	0	0.00	3	50.20	50.10	-3	1,414	-0.21%
2019/07/24	0	0.00	2	50.40	50.10	-2	1,415	-0.14%
2019/07/23	16	50.18	8	50.15	50.00	8	1,440	0.56%
2019/07/22	3	49.65	5	49.68	49.60	-2	1,445	-0.14%
2019/07/19	2	50.50	1	50.20	50.10	1	1,440	0.07%
2019/07/18	3	50.40	12	50.63	50.00	-9	1,438	-0.63%
2019/07/17	3	50.93	0	0.00	50.90	3	1,430	0.21%
2019/07/16	1	51.40	87	51.10	51.40	-86	1,434	-5.99%
2019/07/15	3	51.00	0	0.00	50.80	3	1,438	0.21%
2019/07/12	1	51.80	1	51.80	51.70	0	1,466	0.00%
2019/07/11	4	51.90	15	51.79	51.60	-11	1,529	-0.72%
2019/07/10	4	52.40	6	52.55	52.30	-2	1,523	-0.13%
2019/07/09	15	52.69	6	52.67	52.20	9	1,521	0.59%
2019/07/08	14	53.97	2	53.90	53.80	12	1,504	0.80%
2019/07/05	53	60.06	4	60.13	60.30	49	1,450	3.38%
2019/07/04	7	59.51	8	59.54	59.60	-1	1,338	-0.07%
2019/07/03	6	58.72	1	58.80	58.70	5	1,374	0.36%
2019/07/02	5	58.70	1	58.50	58.70	4	1,382	0.29%
2019/07/01	9	58.13	0	0.00	58.40	9	1,420	0.63%
2019/06/28	7	57.60	0	0.00	57.40	7	1,415	0.49%
2019/06/27	6	57.50	0	0.00	57.40	6	1,449	0.41%
2019/06/26	1	56.80	0	0.00	57.00	1	1,474	0.07%
2019/06/25	2	57.50	1	57.40	56.80	1	1,503	0.07%
2019/06/24	1	57.50	0	0.00	57.60	1	1,561	0.06%
2019/06/21	0	0.00	6	56.60	56.70	-6	1,645	-0.36%
2019/06/20	1	56.10	2	55.90	55.90	-1	1,630	-0.06%
2019/06/19	3	54.80	2	54.80	55.10	1	1,651	0.06%
2019/06/18	1	54.40	0	0.00	54.40	1	1,679	0.06%
2019/06/17	0	0.00	3	54.70	54.80	-3	1,697	-0.18%
2019/06/11	0	0.00	1	53.40	53.40	-1	1,743	-0.06%
2019/06/06	1	52.30	4	52.40	52.40	-3	1,762	-0.17%
2019/06/05	0	0.00	6	53.17	53.10	-6	1,766	-0.34%
2019/06/03	1	53.00	0	0.00	53.10	1	1,801	0.06%
2019/05/31	0	0.00	3	53.60	53.50	-3	1,812	-0.17%
2019/05/28	3	52.50	0	0.00	52.70	3	1,881	0.16%
2019/05/22	0	0.00	0.1	52.60	52.50	-0.1	2,104	-0.01%
2019/05/21	7	51.87	7	52.30	52.40	0	2,164	0.00%
2019/05/17	1	52.90	0	0.00	52.10	1	2,214	0.05%
2019/05/16	1	53.00	1	53.10	52.90	0	2,240	0.00%
2019/05/14	3	51.80	4	52.48	52.50	-1	2,452	-0.04%
2019/05/13	2	53.30	0	0.00	52.80	2	2,486	0.08%
2019/05/10	9	55.34	3	55.43	55.00	6	2,471	0.24%
2019/05/09	2	55.80	0	0.00	55.70	2	2,456	0.08%
2019/05/08	4	56.78	0	0.00	56.80	4	2,434	0.16%
2019/05/07	0	0.00	1	57.30	57.40	-1	2,445	-0.04%
2019/05/06	2	57.30	3	57.50	57.10	-1	2,463	-0.04%
2019/05/02	1.7	57.94	4	57.80	58.00	-2.3	2,449	-0.09%
2019/04/30	8	57.49	5	58.00	58.10	3	2,447	0.12%
2019/04/25	1	58.40	0	0.00	58.60	1	2,436	0.04%
2019/04/24	7	59.04	5	58.80	58.80	2	2,440	0.08%
2019/04/23	11	58.85	5	58.90	58.90	6	2,455	0.24%
2019/04/22	5	59.90	0	0.00	59.40	5	2,452	0.20%
2019/04/19	1	59.90	14	59.50	59.40	-13	2,472	-0.53%
2019/04/18	0	0.00	1	59.60	59.60	-1	2,500	-0.04%
2019/04/17	11	60.46	18	60.40	60.60	-7	2,526	-0.28%
2019/04/16	5	59.30	10	59.80	59.70	-5	2,457	-0.20%
2019/04/15	6	59.38	6	59.20	59.20	0	2,462	0.00%
2019/04/12	5	58.56	1	58.80	59.00	4	2,484	0.16%
2019/04/11	22	59.43	7	59.51	58.70	15	2,480	0.60%
2019/04/10	3	59.37	10	59.60	59.30	-7	2,428	-0.29%
2019/04/09	12	60.68	17	60.95	60.60	-5	2,371	-0.21%
2019/04/08	10	59.50	1	59.40	59.10	9	2,269	0.40%
2019/04/03	11	59.04	16	58.90	59.00	-5	2,251	-0.22%
2019/04/02	2	58.10	1.3	58.40	58.40	0.7	2,207	0.03%
2019/04/01	11	58.22	1	58.20	58.10	10	2,198	0.45%
2019/03/29	1	58.50	12.2	58.70	58.60	-11.2	2,161	-0.52%
2019/03/28	0	0.00	5	58.40	58.30	-5	2,168	-0.23%
2019/03/27	1	58.70	1	58.70	58.80	0	2,160	0.00%
2019/03/26	8	58.03	16	57.73	58.30	-8	2,101	-0.38%
2019/03/22	6	57.62	1	57.30	56.80	5	2,021	0.25%
2019/03/21	0	0.00	1	56.60	57.10	-1	2,008	-0.05%
2019/03/20	0	0.00	4	55.93	56.30	-4	2,032	-0.20%
2019/03/19	1	55.40	0	0.00	55.40	1	2,080	0.05%
2019/03/18	1.1	55.71	1	55.70	55.80	0.1	2,107	0.00%
2019/03/15	0	0.00	3	55.73	55.50	-3	2,164	-0.14%
2019/03/14	0	0.00	3	55.20	55.00	-3	2,192	-0.14%
2019/03/12	0	0.00	1	55.50	55.00	-1	2,403	-0.04%
2019/03/11	0	0.00	5	54.92	55.30	-5	2,562	-0.20%
2019/03/08	2	54.40	0	0.00	54.40	2	2,785	0.07%
2019/03/07	0	0.00	2	55.20	54.80	-2	2,860	-0.07%
2019/03/06	2.1	55.70	1	55.80	55.70	1.1	2,931	0.04%
2019/03/05	0	0.00	3	55.80	55.70	-3	3,057	-0.10%
2019/03/04	4	55.33	0	0.00	55.90	4	3,084	0.13%
2019/02/27	6	55.32	1	55.10	55.10	5	3,098	0.16%
2019/02/26	1	57.40	6	57.57	56.90	-5	3,068	-0.16%
2019/02/25	4	57.58	3	57.73	57.40	1	3,095	0.03%
2019/02/22	27	58.31	20	58.53	57.50	7	3,106	0.23%
2019/02/21	3	57.10	0	0.00	57.80	3	3,052	0.10%
2019/02/20	16	56.79	13.1	56.86	56.50	2.9	3,038	0.10%
2019/02/19	12	56.03	1	56.00	56.00	11	3,141	0.35%
2019/02/15	4	54.98	0	0.00	54.80	4	3,167	0.13%
2019/02/14	13	56.22	11	56.15	55.90	2	3,192	0.06%
2019/02/13	50	55.84	41	56.66	56.80	9	3,200	0.28%
2019/02/12	5	54.70	4	54.85	54.60	1	3,108	0.03%
2019/01/30	0	0.00	2	53.15	52.70	-2	3,250	-0.06%
2019/01/29	0	0.00	2	52.65	53.00	-2	3,320	-0.06%
2019/01/28	0	0.00	1	53.40	52.80	-1	3,383	-0.03%
2019/01/25	0	0.00	1	53.20	53.00	-1	3,662	-0.03%
2019/01/23	0	0.00	1	51.90	52.10	-1	3,958	-0.03%
2019/01/18	0	0.00	4	52.53	52.70	-4	4,159	-0.10%
2019/01/17	1	52.50	1	52.50	52.30	0	4,253	0.00%
2019/01/16	5	52.34	3	52.43	52.50	2	4,318	0.05%
2019/01/15	1	52.30	1	52.60	52.00	0	4,364	0.00%
2019/01/14	1	51.30	1	52.00	51.30	0	4,389	0.00%
2019/01/11	3	51.83	1	53.20	51.80	2	4,471	0.04%
2019/01/10	4	52.75	0	0.00	52.30	4	4,477	0.09%
2019/01/09	17	54.70	3	54.57	53.60	14	4,494	0.31%
2019/01/08	0	0.00	2	52.30	52.30	-2	4,500	-0.04%
2019/01/07	1	52.90	0	0.00	52.30	1	4,606	0.02%
2019/01/04	2	49.85	5	49.74	50.50	-3	4,730	-0.06%
2019/01/03	5	52.50	14	51.86	51.30	-9	4,826	-0.19%
2018/12/27	1	53.20	4	53.90	53.00	-3	5,177	-0.06%
2018/12/26	0	0.00	1	54.00	52.70	-1	5,210	-0.02%
2018/12/25	1	53.50	2	53.15	53.10	-1	5,230	-0.02%
2018/12/24	0	0.00	1	53.60	54.40	-1	5,259	-0.02%
2018/12/22	3	53.33	0	0.00	53.20	3	5,287	0.06%
2018/12/21	1	52.10	1	52.40	53.90	0	5,372	0.00%
2018/12/20	2	54.65	0	0.00	53.40	2	5,411	0.04%
2018/12/19	3	55.30	0	0.00	55.00	3	5,432	0.06%
2018/12/18	5	54.98	4	55.08	54.90	1	5,461	0.02%
2018/12/17	1	55.90	1	56.30	55.40	0	5,496	0.00%
2018/12/14	1	54.70	1	55.40	55.40	0	5,569	0.00%
2018/12/13	4	56.25	1	55.90	55.90	3	5,612	0.05%
2018/12/12	4	56.50	6	56.85	56.70	-2	5,638	-0.04%
2018/12/11	6	55.08	3	55.60	55.00	3	5,616	0.05%
2018/12/10	2	54.35	3	55.00	55.60	-1	5,704	-0.02%
2018/12/06	36	57.64	28	57.48	55.90	8	5,769	0.14%
2018/12/05	7	59.39	7	58.83	59.10	0	5,686	0.00%
2018/12/04	18	60.78	19	60.87	60.10	-1	5,716	-0.02%
2018/12/03	8	60.95	31.1	60.13	61.40	-23.1	5,670	-0.41%
2018/11/30	21	55.84	8	55.46	55.90	13	5,484	0.24%
2018/11/29	22	54.91	21	54.54	54.10	1	5,439	0.02%
2018/11/28	9	54.29	11	54.34	54.60	-2	5,432	-0.04%
2018/11/27	1	53.20	6	53.15	53.30	-5	5,418	-0.09%
2018/11/26	15	52.63	0	0.00	52.20	15	5,449	0.28%
2018/11/23	2	51.65	0	0.00	51.60	2	5,541	0.04%
2018/11/22	7	53.49	16	53.38	52.00	-9	5,623	-0.16%
2018/11/21	11	52.84	16.1	52.65	53.00	-5.1	5,673	-0.09%
2018/11/20	5	53.10	10	52.90	52.40	-5	5,798	-0.09%
2018/11/19	8	53.13	7	53.00	53.10	1	5,830	0.02%
2018/11/16	27	53.47	9	53.38	52.30	18	5,851	0.31%
2018/11/14	9	51.81	3	52.10	51.50	6	5,744	0.10%
2018/11/13	5	51.82	1	50.70	52.00	4	5,773	0.07%
2018/11/12	5	51.72	3	51.43	51.80	2	5,901	0.03%
2018/11/09	7	51.21	13	52.09	52.50	-6	6,046	-0.10%
2018/11/08	6	51.00	1	51.00	50.50	5	6,077	0.08%
2018/11/07	5	51.12	5	50.90	51.20	0	6,133	0.00%
2018/11/06	12	48.93	9	49.63	48.80	3	6,293	0.05%
2018/11/05	6	50.97	1.1	50.43	50.90	5	6,329	0.08%
2018/11/02	11	52.78	8	52.18	50.70	3	6,343	0.05%
2018/11/01	4	50.60	5.1	50.16	50.60	-1.1	6,151	-0.02%
2018/10/31	2	48.00	2	48.03	47.95	0	6,046	0.00%
2018/10/30	1	45.60	2	46.20	45.55	-1	6,003	-0.02%
2018/10/29	1	48.25	3	48.27	47.70	-2	6,061	-0.03%
2018/10/26	3	47.03	5.1	47.15	46.95	-2.1	6,170	-0.03%
2018/10/25	9	46.80	5	47.14	46.35	4	6,150	0.07%
2018/10/24	3	50.57	2	49.65	50.00	1	6,195	0.02%
2018/10/23	2	51.20	11.1	52.38	50.60	-9.1	6,234	-0.15%
2018/10/22	14	51.49	2	53.00	52.90	12	6,218	0.19%
2018/10/19	6	50.18	11	49.85	51.50	-5	6,228	-0.08%
2018/10/18	7	53.63	1	53.90	53.00	6	6,193	0.10%
2018/10/17	5	53.98	4	54.30	53.30	1	6,244	0.02%
2018/10/16	8	53.78	9	53.67	53.50	-1	6,289	-0.02%
2018/10/15	8	53.79	5	54.52	53.10	3	6,343	0.05%
2018/10/12	19	52.23	25.1	52.09	53.40	-6.1	6,315	-0.10%
2018/10/11	13	50.80	27	51.23	50.40	-14	6,322	-0.22%
2018/10/09	41	55.50	2	55.25	56.00	39	6,321	0.62%
2018/10/08	4	53.70	43	53.58	54.60	-39	6,297	-0.62%
2018/10/05	23	53.79	31	54.65	53.40	-8	6,270	-0.13%
2018/10/04	13	59.24	6	60.25	58.40	7	6,226	0.11%
2018/10/03	3	60.10	0	0.00	59.90	3	6,376	0.05%
2018/10/02	3	62.10	3	61.70	61.10	0	6,552	0.00%
2018/10/01	1	60.50	4	60.95	61.20	-3	6,768	-0.04%
2018/09/28	5	60.38	3	60.73	60.50	2	7,048	0.03%
2018/09/27	4	61.18	1	60.10	60.00	3	7,545	0.04%
2018/09/26	2	62.95	0	0.00	62.10	2	7,766	0.03%
2018/09/25	5	63.50	0	0.00	63.60	5	8,248	0.06%
2018/09/21	4	63.13	4	63.43	63.80	0	8,413	0.00%
2018/09/20	4	62.30	3	63.03	61.90	1	8,557	0.01%
2018/09/19	3.8	63.46	10	64.70	63.10	-6.2	8,571	-0.07%
2018/09/18	4.2	65.30	2	65.90	64.60	2.2	8,656	0.03%
2018/09/17	2	67.65	1	67.10	67.10	1	8,659	0.01%
2018/09/14	2	65.95	7	66.77	67.30	-5	8,694	-0.06%
2018/09/13	4	66.19	2	67.50	65.00	2	8,758	0.02%
2018/09/12	11	66.03	8	66.26	66.00	3	8,844	0.03%
2018/09/11	7	68.90	5	69.00	68.20	2	8,965	0.02%
2018/09/10	7	68.66	8	68.91	68.10	-1	9,031	-0.01%
2018/09/07	25	69.96	15	68.72	68.00	10	9,167	0.11%
2018/09/06	8	72.01	11	72.33	71.70	-3	9,248	-0.03%
2018/09/05	5.4	72.42	5.7	72.40	71.70	-0.3	9,268	0.00%
2018/09/04	7	73.06	15	72.11	72.50	-8	9,285	-0.09%
2018/09/03	12	72.09	4	71.75	71.20	8	9,265	0.09%
2018/08/31	6	74.43	4	74.73	75.40	2	9,226	0.02%
2018/08/30	13	74.62	18	74.08	74.90	-5	9,226	-0.05%
2018/08/29	6	73.30	17	73.21	73.30	-11	9,223	-0.12%
2018/08/28	13.7	72.10	5	72.12	72.60	8.7	9,173	0.10%
2018/08/27	11	70.71	27	71.56	72.30	-16	9,107	-0.18%
2018/08/24	9	68.18	9	67.80	67.40	0	8,980	0.00%
2018/08/23	6	69.05	3	68.67	67.90	3	9,020	0.03%
2018/08/22	12	70.36	0	0.00	70.10	12	9,158	0.13%
2018/08/21	6	71.00	4	71.00	70.60	2	9,336	0.02%
2018/08/20	7	70.29	19	70.51	71.40	-12	9,777	-0.12%
2018/08/17	43	71.23	32	69.93	69.70	11	10,266	0.11%
2018/08/16	27	71.56	21	71.82	72.60	6	10,553	0.06%
2018/08/15	15	67.57	29	68.68	69.10	-14	10,890	-0.13%
2018/08/14	39	68.17	33	67.44	68.70	6	11,362	0.05%
2018/08/13	8	65.31	6	66.53	65.00	2	11,680	0.02%
2018/08/10	18	70.64	31	70.75	69.60	-13	11,934	-0.11%
2018/08/09	107	70.97	11	70.45	70.30	96	12,220	0.79%	大買/
2018/08/08	14	71.96	8	71.91	70.50	6	12,542	0.05%
2018/08/07	6	71.10	11	72.15	72.90	-5	13,355	-0.04%
2018/08/06	24	71.24	8	72.46	70.50	16	13,853	0.12%
2018/08/03	23	71.38	15	71.88	72.50	8	14,284	0.06%
2018/08/02	15	70.97	9	72.18	70.50	6	14,559	0.04%
2018/08/01	10	76.41	112	76.34	75.90	-102	14,978	-0.68%	大賣/鉅額交易
2018/07/31	8	75.88	9	74.34	76.30	-1	15,445	-0.01%
2018/07/30	17	84.08	4	84.98	82.10	13	15,655	0.08%
2018/07/27	10	88.95	6	89.08	88.90	4	15,683	0.03%
2018/07/26	9	88.44	0	0.00	87.90	9	15,758	0.06%
2018/07/25	5	87.50	11	87.78	88.50	-6	15,844	-0.04%
2018/07/24	19	86.44	17	86.55	87.00	2	15,939	0.01%
2018/07/23	9	83.63	26	84.27	85.00	-17	16,132	-0.11%
2018/07/20	20	84.51	50	84.11	82.60	-30	16,223	-0.18%
2018/07/19	8	86.45	4	87.13	87.30	4	16,316	0.02%
2018/07/18	14	84.71	4	85.70	86.20	10	16,565	0.06%
2018/07/17	34	89.05	17	88.88	88.90	17	16,767	0.10%
2018/07/16	11	92.40	13	93.71	91.90	-2	16,829	-0.01%
2018/07/13	28	94.52	27	94.19	92.20	1	17,138	0.01%
2018/07/12	18	92.01	26	92.65	93.90	-8	17,219	-0.05%
2018/07/11	27	92.14	11	91.90	91.00	16	17,423	0.09%
2018/07/10	26	96.05	28	96.81	95.80	-2	17,435	-0.01%
2018/07/09	34	94.98	39	96.25	95.10	-5	17,331	-0.03%
2018/07/06	48	95.01	35	95.65	94.80	13	17,181	0.08%
2018/07/05	44	99.11	51	100.31	95.20	-7	17,014	-0.04%
2018/07/04	47	97.26	21	97.35	98.30	26	16,627	0.16%
2018/07/03	41	98.05	52	97.76	96.40	-11	16,429	-0.07%
2018/07/02	23	92.73	30	93.76	93.10	-7	15,966	-0.04%
2018/06/29	32	92.27	39	92.55	91.80	-7	15,835	-0.04%
2018/06/28	9	89.49	16	89.31	90.10	-7	15,658	-0.04%
2018/06/27	11	90.18	12	90.71	87.80	-1	15,684	-0.01%
2018/06/26	6	85.65	8	85.96	89.00	-2	15,575	-0.01%
2018/06/25	9	87.12	10	88.61	85.60	-1	15,552	-0.01%
2018/06/22	16	90.03	10	90.41	88.10	6	15,578	0.04%
2018/06/21	5	88.80	19	88.89	89.20	-14	15,483	-0.09%
2018/06/20	18	83.83	48	85.49	85.20	-30	15,489	-0.19%
2018/06/19	17	88.71	52	89.50	88.10	-35	15,566	-0.22%
2018/06/15	104	88.88	30	89.03	87.80	74	15,548	0.48%	大買/
2018/06/14	22	93.35	6	95.65	91.30	16	15,445	0.10%
2018/06/13	3	93.63	2	93.90	93.90	1	15,302	0.01%
2018/06/12	4	95.88	3	95.17	94.10	1	15,377	0.01%
2018/06/11	2	95.55	12	96.46	95.90	-10	15,414	-0.06%
2018/06/08	24	94.01	3	94.30	93.70	21	15,643	0.13%
2018/06/07	1	99.00	3	98.30	97.70	-2	15,673	-0.01%
2018/06/06	14	98.87	23	97.74	98.00	-9	15,852	-0.06%
2018/06/05	3	94.43	1	95.00	94.30	2	15,948	0.01%
2018/06/04	1	96.30	1	94.40	94.50	0	16,133	0.00%
2018/06/01	3	93.50	9	92.39	94.50	-6	16,607	-0.04%
2018/05/31	12	95.62	25	94.59	94.00	-13	17,080	-0.08%
2018/05/30	14	98.51	47	97.26	99.70	-33	17,127	-0.19%
2018/05/29	37	99.99	30	100.58	99.60	7	16,957	0.04%
2018/05/28	93	102.44	79	100.59	102.00	14	16,643	0.08%
2018/05/25	96	97.96	68	96.85	96.50	28	16,179	0.17%
2018/05/24	92	93.15	93	93.28	93.50	-1	15,659	-0.01%
2018/05/23	89	91.07	68	91.48	91.30	21	15,428	0.14%
2018/05/22	44	95.35	38	95.91	95.90	6	14,984	0.04%
2018/05/21	26	87.98	43	84.81	89.60	-17	14,423	-0.12%
2018/05/18	33	81.28	38	81.88	81.70	-5	13,984	-0.04%
2018/05/17	49	80.12	30	79.19	79.10	19	13,578	0.14%
2018/05/16	54	83.68	40	84.96	85.90	14	13,246	0.11%
2018/05/15	70	85.31	89	85.79	85.10	-19	12,870	-0.15%
2018/05/14	77.4	80.96	70	81.50	81.80	7.4	12,017	0.06%
2018/05/11	47	77.63	32	79.59	75.80	15	11,466	0.13%
2018/05/10	37	80.17	68	79.87	79.10	-31	11,006	-0.28%
2018/05/09	50	81.42	22	79.91	78.50	28	10,666	0.26%
2018/05/08	82	78.20	93	77.14	77.50	-11	10,115	-0.11%
2018/05/07	33	75.44	52	75.82	77.80	-19	9,597	-0.20%
2018/05/04	47	71.74	22.2	72.17	70.80	24.8	9,243	0.27%
2018/05/03	18	69.36	6	69.52	69.60	12	9,098	0.13%
2018/05/02	16	72.10	15	72.52	71.30	1	8,983	0.01%
2018/04/30	9	72.32	4	72.85	71.80	5	8,844	0.06%
2018/04/27	15	72.03	33	73.20	74.00	-18	8,709	-0.21%
2018/04/26	26	70.77	24	71.31	68.60	2	8,446	0.02%
2018/04/25	31	70.86	23	70.96	70.90	8	8,256	0.10%
2018/04/24	56	74.46	55	75.84	72.50	1	8,042	0.01%
2018/04/23	109.6	80.32	30.6	80.16	80.00	79	7,727	1.02%	大買/
2018/04/20	23	76.64	31	76.89	76.50	-8	7,371	-0.11%
2018/04/19	41	77.74	28	77.79	75.60	13	7,196	0.18%
2018/04/18	21	71.17	37	70.16	74.90	-16	6,813	-0.23%
2018/04/17	30	70.56	22	71.40	68.10	8	6,720	0.12%
2018/04/16	6	64.95	103.4	65.28	68.70	-97.4	6,432	-1.51%	大賣/
2018/04/13	5	62.46	0	0.00	62.50	5	6,243	0.08%
2018/04/12	7	60.27	5	60.90	60.60	2	6,187	0.03%
2018/04/11	16	60.59	12	59.36	59.00	4	6,129	0.07%
2018/04/10	22	57.42	31	58.97	58.60	-9	6,043	-0.15%
2018/04/09	4	54.48	3	54.47	55.90	1	6,096	0.02%
2018/04/03	2	53.25	4	53.48	53.20	-2	6,216	-0.03%
2018/04/02	16	53.18	14	53.32	53.70	2	6,184	0.03%
2018/03/31	0	0.00	5	52.06	52.40	-5	6,107	-0.08%
2018/03/30	15	53.65	5.5	52.68	51.90	9.5	6,092	0.16%
2018/03/29	1	51.90	2	52.30	52.50	-1	5,972	-0.02%
2018/03/28	3	51.80	9	51.62	51.00	-6	5,955	-0.10%
2018/03/27	19	52.97	13	53.33	52.40	6	5,911	0.10%
2018/03/26	13	52.90	17	52.87	52.40	-4	5,826	-0.07%
2018/03/23	39	52.15	30	52.53	51.80	9	5,762	0.16%
2018/03/22	104	52.57	21	53.32	52.90	83	5,644	1.47%	大買/
2018/03/21	1	49.35	36	50.27	50.50	-35	5,387	-0.65%
2018/03/20	32	48.84	6	50.10	48.70	26	5,265	0.49%
2018/03/19	6	48.98	7	48.46	48.90	-1	5,138	-0.02%
2018/03/16	5	49.28	10	49.89	48.80	-5	5,075	-0.10%
2018/03/15	11	48.03	2	48.40	48.45	9	4,939	0.18%
2018/03/14	12	49.17	4	49.66	48.60	8	4,850	0.16%
2018/03/13	7	46.85	8	46.94	48.20	-1	4,569	-0.02%
2018/03/09	19	46.44	25.4	46.83	47.85	-6.4	4,241	-0.15%
2018/03/08	12	45.58	7	45.97	45.90	5	4,074	0.12%
2018/03/07	18	45.44	39	46.41	45.50	-21	3,858	-0.54%
2018/03/06	20	43.89	258	42.96	43.70	-238	3,374	-7.05%	大賣/鉅額交易
2018/03/05	0	0.00	7	41.08	40.75	-7	2,885	-0.24%
2018/03/02	0	0.00	1	38.95	39.15	-1	2,780	-0.04%
2018/03/01	2	38.23	0	0.00	38.45	2	2,822	0.07%
2018/02/27	0	0.00	30	37.95	38.10	-30	2,891	-1.04%
2018/02/26	40	38.79	1	38.55	38.75	39	2,890	1.35%
2018/02/23	64	41.54	78	41.93	39.25	-14	2,857	-0.49%
2018/02/22	2	39.00	8	38.96	40.10	-6	2,660	-0.23%
2018/02/21	21	37.90	6	38.30	38.10	15	2,576	0.58%
2018/02/12	1	37.65	0	0.00	37.60	1	2,584	0.04%
2018/02/09	3	36.03	3	37.43	38.05	0	2,646	0.00%
2018/02/08	89	38.11	9	38.56	37.70	80	2,741	2.92%
2018/02/07	21	37.77	1	38.00	37.65	20	2,672	0.75%
2018/02/06	8	36.29	2	36.95	37.05	6	2,659	0.23%
2018/02/05	2	38.20	1	39.20	39.05	1	2,617	0.04%
2018/02/02	1	39.00	6	39.00	39.20	-5	2,606	-0.19%
2018/02/01	2	38.33	7	38.31	38.50	-5	2,552	-0.20%
2018/01/31	5	37.66	43	36.82	37.90	-38	2,481	-1.53%
2018/01/30	13	36.30	0	0.00	36.25	13	2,435	0.53%
2018/01/29	1	36.75	0	0.00	36.65	1	2,428	0.04%
2018/01/26	26	36.55	0	0.00	36.65	26	2,422	1.07%
2018/01/25	0	0.00	1	37.20	36.85	-1	2,412	-0.04%
2018/01/24	2	36.85	2	37.03	37.05	0	2,405	0.00%
2018/01/23	82	37.78	1	37.90	36.95	81	2,404	3.37%
2018/01/22	31	37.07	0	0.00	37.75	31	2,388	1.30%
2018/01/17	0	0.00	2	37.20	37.00	-2	2,341	-0.09%
2018/01/15	1	38.00	0	0.00	37.35	1	2,313	0.04%
2018/01/12	0	0.00	2	37.70	37.80	-2	2,291	-0.09%
2018/01/10	1	37.20	0	0.00	36.60	1	2,179	0.05%
2018/01/08	2	37.75	0	0.00	37.50	2	2,120	0.09%
2018/01/05	0	0.00	10	39.43	39.25	-10	2,060	-0.49%
2018/01/04	3	39.55	2	40.03	39.75	1	2,004	0.05%
2018/01/03	23	39.68	10	39.42	39.00	13	1,931	0.67%
2018/01/02	1	38.40	18	38.43	39.05	-17	1,675	-1.01%