中光電 (5371)-富邦-板橋券商分點個股進出

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
96.8
漲跌
▲0.9
漲幅
+0.94%
成交量
6,170張
產業
上櫃光電類股
496人加入追蹤

立即追蹤
本地時間:14:30

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

中光電 (5371)籌碼相關－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	19	97.21	19	96.45	96.80	0	7,616	0.00%
2024/05/09	7	96.91	11.1	97.54	95.90	-4.1	7,520	-0.05%
2024/05/08	2	96.25	15	96.10	96.60	-13	7,407	-0.18%
2024/05/07	17	92.77	9.1	93.24	96.10	8	7,303	0.11%
2024/05/06	5.1	94.45	12	95.06	94.50	-7	7,134	-0.10%
2024/05/03	26	95.04	26	95.34	93.90	0	7,048	0.00%
2024/05/02	121	95.75	95.1	95.13	94.20	26	6,895	0.38%	大買/
2024/04/30	44.3	101.36	78	101.80	103.00	-33.7	6,556	-0.51%
2024/04/29	19	96.68	39	97.01	98.00	-20	6,115	-0.33%
2024/04/26	24.2	96.65	21	96.41	95.50	3.2	5,957	0.05%
2024/04/25	24.2	93.96	24	94.50	92.10	0.2	5,774	0.00%
2024/04/24	43	94.65	37	93.83	94.70	6	5,674	0.11%
2024/04/23	22	89.84	14	90.71	90.50	8	5,491	0.15%
2024/04/22	33.2	93.20	30.2	91.59	87.30	3	5,377	0.06%
2024/04/19	82.3	96.08	24	94.99	95.70	58.3	5,192	1.12%
2024/04/18	60.3	100.03	41.1	98.83	100.50	19.2	4,915	0.39%
2024/04/17	63.6	99.84	51	99.11	98.00	12.6	4,737	0.27%
2024/04/16	159	104.44	116.1	102.00	96.80	43	4,392	0.98%	大買/大賣/
2024/04/15	32.2	103.67	70.8	105.84	107.50	-38.7	3,770	-1.03%
2024/04/12	8	99.16	8.1	99.74	98.10	-0.1	3,413	0.00%
2024/04/11	41.2	101.15	29	101.73	98.20	12.2	3,313	0.37%
2024/04/10	73	98.92	79.5	99.30	99.70	-6.4	3,074	-0.21%
2024/04/09	9.1	92.18	14	93.06	92.60	-4.9	2,603	-0.19%
2024/04/08	19	93.14	21.5	93.59	93.50	-2.5	2,450	-0.10%
2024/04/03	26.1	91.68	18.6	90.77	92.30	7.5	2,261	0.33%
2024/04/02	23.5	87.42	24.1	87.26	87.80	-0.6	2,029	-0.03%
2024/04/01	23.5	84.68	45.1	84.23	86.70	-21.6	1,818	-1.19%
2024/03/29	11.6	80.59	36.2	80.87	80.40	-24.6	1,573	-1.57%
2024/03/28	15	77.65	4	76.93	78.20	11	1,401	0.78%
2024/03/27	27	77.64	30.1	77.46	76.40	-3.1	1,310	-0.24%
2024/03/26	8	75.75	11	75.93	74.90	-3	1,231	-0.24%
2024/03/25	4	74.13	2	75.20	74.40	2	1,167	0.17%
2024/03/22	2	73.50	1	73.90	73.80	1	1,201	0.08%
2024/03/21	2	74.44	7	74.24	73.80	-5	1,218	-0.41%
2024/03/20	4	74.15	3.5	74.81	73.70	0.5	1,205	0.05%
2024/03/19	3	72.93	23	73.09	72.90	-20	1,161	-1.72%
2024/03/18	21	71.96	6	72.18	72.50	15	1,122	1.34%
2024/03/15	3	71.60	1	72.00	71.10	2	1,112	0.18%
2024/03/14	2	70.80	0	0.00	70.50	2	1,093	0.18%
2024/03/13	0	71.25	0	0.00	71.50	0	1,096	0.00%
2024/03/12	4	71.15	0	0.00	71.00	4	1,096	0.37%
2024/03/08	1	69.90	0	70.00	69.60	1	1,108	0.09%
2024/03/07	2	70.01	1	69.90	69.80	1	1,098	0.09%
2024/03/06	0	72.00	0	71.80	71.60	0	1,083	0.00%
2024/03/05	3	71.00	0	0.00	71.00	3	1,116	0.27%
2024/03/04	1	70.91	2	71.60	72.50	-1	1,105	-0.09%
2024/03/01	1.1	71.19	0	0.00	70.90	1.1	1,095	0.10%
2024/02/29	0	71.20	0	0.00	71.00	0	1,094	0.00%
2024/02/26	1	71.90	0	0.00	71.80	1	1,094	0.09%
2024/02/23	1	71.80	2	72.70	71.80	-1	1,099	-0.09%
2024/02/22	0	72.60	0	0.00	72.50	0	1,113	0.00%
2024/02/21	0	0.00	2	72.30	72.30	-2	1,133	-0.18%
2024/02/20	6	72.37	2	72.50	72.20	4	1,141	0.35%
2024/02/19	4	73.10	2	73.35	73.00	2	1,149	0.17%
2024/02/16	0	72.90	14	72.37	73.30	-14	1,151	-1.21%
2024/02/15	6	72.23	0	0.00	71.90	6	1,149	0.52%
2024/02/05	1	71.90	6	72.23	72.30	-5	1,159	-0.43%
2024/02/02	0	0.00	2	72.45	72.50	-2	1,159	-0.17%
2024/02/01	1	71.10	3	71.67	72.10	-2	1,163	-0.17%
2024/01/31	3	71.10	11	71.07	71.00	-8	1,167	-0.68%
2024/01/29	1	72.70	1	73.40	72.60	0	1,202	0.00%
2024/01/26	1	72.50	1	73.10	72.50	0	1,214	0.00%
2024/01/25	0	0.00	1	72.90	72.20	-1	1,228	-0.08%
2024/01/24	5	73.32	63	72.50	72.70	-58	1,257	-4.61%
2024/01/23	1	71.80	55	72.02	71.60	-54	1,275	-4.23%
2024/01/22	7	72.06	12	71.98	71.80	-5	1,280	-0.39%
2024/01/18	1	71.10	10	71.32	72.40	-9	1,308	-0.69%
2024/01/17	4	72.53	3	72.00	71.00	1	1,307	0.08%
2024/01/16	2	72.80	6	73.40	73.80	-4	1,298	-0.31%
2024/01/15	1	73.80	1	73.90	73.80	0	1,295	0.00%
2024/01/12	0	72.90	2	73.35	73.10	-2	1,297	-0.15%
2024/01/11	1	72.60	5	73.22	72.60	-4	1,303	-0.31%
2024/01/09	4	72.65	1	72.30	72.50	3	1,321	0.23%
2024/01/08	2	73.60	1	73.30	73.00	1	1,343	0.07%
2024/01/05	1	73.30	1	73.40	73.40	0	1,339	0.00%
2024/01/04	0	72.40	4	72.70	72.50	-4	1,329	-0.30%
2024/01/03	0	0.00	11	71.92	71.40	-11	1,331	-0.83%
2024/01/02	0	71.70	4.4	71.90	71.50	-4.3	1,328	-0.33%
2023/12/29	2	71.60	0	0.00	71.50	2	1,340	0.15%
2023/12/28	4	72.55	2	72.50	72.50	2	1,352	0.15%
2023/12/27	1	71.50	3	71.70	72.00	-2	1,361	-0.15%
2023/12/26	14	70.60	15	71.09	71.00	-1	1,334	-0.07%
2023/12/25	14	70.01	0	0.00	69.90	14	1,344	1.04%
2023/12/22	9	70.79	6	71.13	70.80	3	1,338	0.22%
2023/12/21	2	70.90	6	70.12	70.70	-4	1,336	-0.30%
2023/12/20	11.2	69.57	16	69.25	69.80	-4.8	1,317	-0.36%
2023/12/19	146	68.62	35	68.77	68.60	111	1,311	8.47%	大買/鉅額交易
2023/12/18	6	71.13	0	0.00	70.70	6	1,288	0.47%
2023/12/15	9	73.04	10	72.50	72.50	-1	1,305	-0.08%
2023/12/14	2	72.46	15	73.27	73.70	-13	1,379	-0.94%
2023/12/13	0	0.00	0.2	72.30	72.30	-0.2	1,517	-0.01%
2023/12/12	1	71.70	6	71.92	72.10	-5	1,707	-0.29%
2023/12/08	4	71.40	0	0.00	71.30	4	2,003	0.20%
2023/12/07	0	71.90	6	71.90	71.80	-6	2,086	-0.29%
2023/12/06	23.2	71.41	18	71.40	71.40	5.2	2,178	0.24%
2023/12/05	18	72.57	16	72.51	72.50	2	2,240	0.09%
2023/12/04	0	73.20	0	0.00	73.20	0	2,324	0.00%
2023/12/01	11	72.95	15	72.84	72.90	-4	2,423	-0.17%
2023/11/30	7	72.59	1	72.30	71.50	6	2,490	0.24%
2023/11/29	0	73.80	0	0.00	73.50	0	2,502	0.00%
2023/11/28	0	0.00	1	73.70	73.70	-1	2,530	-0.04%
2023/11/27	0	0.00	6	72.95	72.80	-6	2,586	-0.23%
2023/11/22	4	72.40	4	72.70	72.40	0	2,991	0.00%
2023/11/21	29.2	73.05	0	0.00	72.30	29.2	3,053	0.96%
2023/11/20	1	72.90	11	73.14	73.70	-10	3,179	-0.31%
2023/11/17	14	71.96	10	72.41	71.80	4	3,340	0.12%
2023/11/16	2	71.80	16	71.83	72.20	-14	3,367	-0.42%
2023/11/15	4	71.10	0	71.60	71.20	4	3,388	0.12%
2023/11/14	0	0.00	4	71.00	70.70	-4	3,447	-0.12%
2023/11/13	5	70.66	0	0.00	70.90	5	3,492	0.14%
2023/11/09	6	71.55	5	71.60	71.60	1	3,568	0.03%
2023/11/08	3	72.00	6	72.27	72.00	-3	3,596	-0.08%
2023/11/07	2	71.55	17	71.45	71.70	-15	3,642	-0.41%
2023/11/06	34.2	71.50	16	70.89	70.90	18.2	3,717	0.49%
2023/11/03	3	72.60	0	0.00	72.30	3	3,775	0.08%
2023/11/02	4	72.80	2	72.55	72.50	2	3,850	0.05%
2023/11/01	10	72.52	4	72.55	72.50	6	4,028	0.15%
2023/10/31	16	75.03	11	73.05	73.00	5	4,254	0.12%
2023/10/30	0	0.00	1	75.10	75.90	-1	4,406	-0.02%
2023/10/27	17	75.08	15	75.23	74.90	2	4,630	0.04%
2023/10/26	8	74.48	7	75.31	74.80	1	4,641	0.02%
2023/10/25	4	75.18	2	75.35	74.80	2	4,631	0.04%
2023/10/24	3	74.10	3	74.53	74.60	0	4,640	0.00%
2023/10/23	2	74.30	1	74.70	74.20	1	4,650	0.02%
2023/10/20	0	73.50	0	0.00	73.90	0	4,656	0.00%
2023/10/19	0	0.00	2	73.55	73.70	-2	4,657	-0.04%
2023/10/17	8	74.60	8	73.50	73.50	0	4,658	0.00%
2023/10/16	0	0.00	7	74.69	74.60	-7	4,685	-0.15%
2023/10/13	1	76.50	1	77.80	76.40	0	4,739	0.00%
2023/10/12	1	76.71	0	0.00	77.10	1	4,764	0.02%
2023/10/11	22.1	78.07	24	77.83	77.00	-1.9	4,786	-0.04%
2023/10/06	6.5	78.43	0	0.00	78.00	6.5	4,903	0.13%
2023/10/05	0	79.10	0	0.00	79.10	0	5,048	0.00%
2023/10/04	5	78.10	7	78.17	78.40	-2	5,091	-0.04%
2023/10/03	16	78.21	15	78.33	78.10	1	5,089	0.02%
2023/10/02	1	77.51	2.2	78.00	78.40	-1.2	5,091	-0.02%
2023/09/28	10.2	77.20	3	76.67	76.80	7.2	5,109	0.14%
2023/09/27	3	77.86	0	77.60	77.70	3	5,098	0.06%
2023/09/26	18.2	79.05	21	78.24	78.20	-2.8	5,091	-0.05%
2023/09/25	2	79.70	4.2	80.37	80.00	-2.2	5,076	-0.04%
2023/09/22	6.2	78.98	6.1	79.07	79.40	0.1	5,069	0.00%
2023/09/21	28.2	80.36	22.3	80.00	79.70	5.9	5,054	0.12%
2023/09/20	35	82.22	39	82.01	81.30	-4	5,044	-0.08%
2023/09/19	34	84.16	22.1	83.44	83.30	11.9	5,024	0.24%
2023/09/18	12	83.54	23	83.93	84.20	-11	4,951	-0.22%
2023/09/15	32	80.06	63	80.11	80.30	-30.9	4,802	-0.64%
2023/09/14	9	83.61	20	83.55	83.40	-11	4,636	-0.24%
2023/09/13	27	83.35	28.3	83.62	84.20	-1.3	4,574	-0.03%
2023/09/12	6	82.09	13	83.08	83.10	-7	4,376	-0.16%
2023/09/11	26.1	80.97	20.7	80.65	80.50	5.4	4,310	0.13%
2023/09/08	12	83.40	11.8	83.78	83.60	0.2	4,249	0.00%
2023/09/07	13	83.27	18.1	83.11	82.70	-5.1	4,186	-0.12%
2023/09/06	15.1	81.62	16.1	81.98	82.30	-1	4,134	-0.02%
2023/09/05	11	79.37	16	79.90	80.60	-5	4,061	-0.12%
2023/09/04	17	79.76	16	79.19	79.20	1	4,009	0.02%
2023/09/01	16	79.01	15.2	79.51	79.20	0.8	3,973	0.02%
2023/08/31	5	78.96	17	79.03	79.00	-12	3,974	-0.30%
2023/08/30	38.5	80.32	21.5	80.01	78.70	17	3,947	0.43%
2023/08/29	11.5	77.97	21	78.64	79.50	-9.5	3,747	-0.25%
2023/08/28	11	77.46	15	77.60	77.10	-4	3,621	-0.11%
2023/08/25	15.1	75.87	23	76.42	76.80	-7.9	3,589	-0.22%
2023/08/24	68	77.73	48	77.33	76.90	20	3,563	0.56%
2023/08/23	26	77.42	26.7	77.52	78.40	-0.7	3,451	-0.02%
2023/08/22	9	75.30	8	75.13	75.00	1	3,289	0.03%
2023/08/21	0	0.00	0.5	75.23	76.20	-0.5	3,275	-0.02%
2023/08/18	23.5	76.93	29	76.31	75.80	-5.5	3,293	-0.17%
2023/08/17	10	76.00	14	76.73	76.90	-4	3,283	-0.12%
2023/08/16	5	76.14	3	75.50	76.50	2	3,255	0.06%
2023/08/15	7	74.67	8	75.21	74.60	-1	3,237	-0.03%
2023/08/14	18	74.21	15	74.63	74.30	3	3,235	0.09%
2023/08/11	12	76.28	8	76.09	75.00	4	3,223	0.12%
2023/08/10	16.2	74.41	23	75.52	76.10	-6.8	3,188	-0.21%
2023/08/09	28	77.51	25.5	77.01	77.00	2.5	3,130	0.08%
2023/08/08	20.2	75.97	29	76.70	76.40	-8.9	3,068	-0.29%
2023/08/07	58.4	75.40	21	75.53	76.10	37.4	3,004	1.25%
2023/08/04	41.3	76.90	73.6	77.24	79.10	-32.3	2,844	-1.14%
2023/08/02	33.1	74.79	44	74.91	74.50	-11	2,665	-0.41%
2023/08/01	31	74.60	23.1	74.57	75.40	7.9	2,543	0.31%
2023/07/31	3	70.93	3	71.34	70.60	0	2,388	0.00%
2023/07/28	2	70.80	0	0.00	71.00	2	2,414	0.08%
2023/07/27	0	0.00	2	71.70	71.20	-2	2,445	-0.08%
2023/07/26	3	71.60	1	71.00	70.90	2	2,520	0.08%
2023/07/25	1	71.60	2	71.30	71.70	-1	2,565	-0.04%
2023/07/24	2	70.70	5	70.98	70.70	-3	2,619	-0.11%
2023/07/21	2	70.90	1	71.10	71.90	1	2,690	0.04%
2023/07/19	12	73.20	3	72.70	72.30	9	2,884	0.31%
2023/07/18	17	72.80	14	73.51	73.50	3	2,910	0.10%
2023/07/17	11	72.05	18	72.29	72.00	-7	2,923	-0.24%
2023/07/14	3	71.50	2	71.60	71.50	1	2,985	0.03%
2023/07/13	16	73.69	15	74.36	72.00	1	3,164	0.03%
2023/07/12	17.1	75.30	2	75.25	75.70	15.1	3,491	0.43%
2023/07/11	4	74.00	15	73.83	74.00	-11	3,512	-0.31%
2023/07/10	5	73.04	12	73.37	73.30	-7	3,569	-0.20%
2023/07/07	12	73.34	0	0.00	74.00	12	3,591	0.33%
2023/07/06	1	74.80	1	73.80	74.40	0	3,576	0.00%
2023/07/05	1	74.20	3	74.30	74.50	-2	3,547	-0.06%
2023/07/04	0	0.00	3	73.50	73.60	-3	3,519	-0.09%
2023/06/30	5	73.04	0	0.00	73.20	5	3,521	0.14%
2023/06/29	11	73.09	11	72.85	72.80	0	3,530	0.00%
2023/06/28	4	73.55	0	0.00	73.30	4	3,535	0.11%
2023/06/27	0	72.20	5	73.20	72.20	-5	3,528	-0.14%
2023/06/26	1	71.97	0	0.00	72.00	1	3,506	0.03%
2023/06/21	0	71.50	1	71.30	71.30	-1	3,512	-0.03%
2023/06/20	1	71.20	0	0.00	71.00	1	3,525	0.03%
2023/06/19	1	72.22	0	0.00	72.30	1	3,571	0.03%
2023/06/16	1	71.70	1.1	72.29	71.40	-0.1	3,592	0.00%
2023/06/15	1	71.20	5.7	71.70	72.10	-4.7	3,584	-0.13%
2023/06/14	2	71.46	3	72.60	71.40	-1	3,577	-0.03%
2023/06/13	13.1	72.36	22	72.46	72.50	-8.9	3,596	-0.25%
2023/06/12	13	72.36	1	71.90	72.00	12	3,651	0.33%
2023/06/09	8	73.64	3	73.17	73.50	5	3,653	0.14%
2023/06/08	8.5	74.44	8	74.21	74.30	0.5	3,656	0.01%
2023/06/07	5	75.80	22	75.99	75.80	-17	3,661	-0.46%
2023/06/06	2	75.75	3	76.37	75.70	-1	3,674	-0.03%
2023/06/05	2	76.90	5	76.34	76.70	-3	3,661	-0.08%
2023/06/02	2	75.95	4	75.83	75.80	-2	3,664	-0.05%
2023/05/31	9	74.83	5	75.20	75.20	4	3,679	0.11%
2023/05/30	24	76.06	10	76.51	74.90	14	3,668	0.38%
2023/05/29	2	76.40	5	75.70	76.40	-3	3,654	-0.08%
2023/05/26	8	75.09	2	74.85	74.50	6	3,691	0.16%
2023/05/25	1	74.80	3	75.00	74.90	-2	3,744	-0.05%
2023/05/24	17	76.00	2	75.60	75.70	15	3,782	0.40%
2023/05/23	4	75.23	6	75.99	76.40	-2	3,821	-0.05%
2023/05/22	4	74.53	4	74.60	74.60	0	3,807	0.00%
2023/05/19	26	74.53	15	73.50	73.50	11	3,839	0.29%
2023/05/18	3	73.87	12	74.39	74.50	-9	3,883	-0.23%
2023/05/17	7	73.20	7	73.00	73.00	0	3,888	0.00%
2023/05/16	2	73.20	2	73.80	73.00	0	3,888	0.00%
2023/05/15	12	72.74	12	73.37	73.50	0	3,911	0.00%
2023/05/12	2	72.75	2	73.25	73.50	0	3,922	0.00%
2023/05/11	8	73.06	2	72.90	72.90	6	3,908	0.15%
2023/05/10	2.2	72.05	14	73.69	73.90	-11.8	3,922	-0.30%
2023/05/09	18.1	74.29	7	74.11	72.50	11.1	3,903	0.28%
2023/05/08	14	76.62	4	77.00	76.30	10	3,844	0.26%
2023/05/05	19	75.87	30	76.43	75.80	-11	3,849	-0.29%
2023/05/04	6	74.98	1	74.60	74.60	5	3,880	0.13%
2023/05/03	29	75.43	16	75.87	75.40	13	3,858	0.34%
2023/05/02	7.3	76.58	8	76.76	76.20	-0.7	3,855	-0.02%
2023/04/28	13	74.76	5.1	74.45	74.80	7.9	3,787	0.21%
2023/04/27	11	73.62	12	73.72	73.50	-1	3,731	-0.03%
2023/04/26	5	74.52	6	75.03	74.30	-1	3,670	-0.03%
2023/04/25	10	74.74	8.3	74.40	73.50	1.8	3,603	0.05%
2023/04/24	9.1	77.59	5.4	77.40	77.60	3.7	3,553	0.10%
2023/04/21	13	75.78	15	75.61	74.80	-2	3,492	-0.06%
2023/04/20	7.1	78.11	10	77.89	76.80	-2.9	3,444	-0.08%
2023/04/19	6.1	80.46	7.7	79.95	80.10	-1.7	3,371	-0.05%
2023/04/18	9.1	82.74	15	82.01	81.10	-5.9	3,300	-0.18%
2023/04/17	76.3	82.71	77	83.15	83.20	-0.7	3,134	-0.02%
2023/04/14	1	75.40	45.1	77.55	78.20	-44.1	2,689	-1.64%
2023/04/13	33	71.32	9.2	71.58	71.10	23.8	2,527	0.94%
2023/04/12	0	68.40	2	69.45	69.60	-2	2,453	-0.08%
2023/04/11	0	68.20	1	68.30	68.20	-1	2,491	-0.04%
2023/04/10	1	67.71	2	67.75	67.90	-1	2,526	-0.04%
2023/04/07	6	68.55	0	0.00	67.90	6	2,585	0.23%
2023/04/06	1.1	67.51	2	68.40	68.50	-0.9	2,680	-0.03%
2023/03/31	20	68.39	16	67.80	67.80	4	2,721	0.15%
2023/03/30	0	68.60	5	68.80	68.70	-5	2,766	-0.18%
2023/03/29	0	0.00	9	68.40	68.20	-9	2,748	-0.33%
2023/03/28	1	67.10	0	0.00	67.20	1	2,746	0.04%
2023/03/27	4	68.00	12.2	68.09	68.20	-8.2	2,728	-0.30%
2023/03/24	22.2	68.00	21	67.82	67.80	1.2	2,727	0.04%
2023/03/23	0	68.00	4	68.13	68.10	-4	2,713	-0.15%
2023/03/22	36.1	67.98	35	67.81	67.70	1.1	2,697	0.04%
2023/03/21	13	65.66	24	66.78	67.40	-11	2,636	-0.42%
2023/03/20	1	64.30	2	65.20	65.10	-1	2,600	-0.04%
2023/03/17	13	64.25	14.3	64.55	64.60	-1.3	2,596	-0.05%
2023/03/16	30	65.09	22	64.15	64.10	8	2,586	0.31%
2023/03/15	25	67.08	13	66.58	66.30	12	2,561	0.47%
2023/03/14	9.2	65.18	4	65.45	65.60	5.2	2,520	0.21%
2023/03/13	9	64.78	11	64.80	64.70	-2	2,518	-0.08%
2023/03/10	4.1	64.53	8	63.90	64.50	-3.9	2,513	-0.15%
2023/03/09	8	66.03	5	66.14	65.80	3	2,530	0.12%
2023/03/08	1	65.80	2	66.20	66.10	-1	2,559	-0.04%
2023/03/07	9	66.20	1.1	66.37	66.00	7.9	2,576	0.31%
2023/03/06	12	65.62	12	65.63	65.60	0	2,577	0.00%
2023/03/03	1	64.80	0	0.00	64.70	1	2,597	0.04%
2023/03/02	0	64.40	3	64.60	64.50	-3	2,679	-0.11%
2023/03/01	1	64.30	11	64.45	64.40	-10	2,749	-0.36%
2023/02/24	0	0.00	29	64.36	64.60	-29	2,764	-1.05%
2023/02/23	23	64.47	0	0.00	63.90	23	2,776	0.83%
2023/02/22	16.1	64.03	10	65.05	65.30	6.1	2,855	0.21%
2023/02/21	3	64.13	2.4	63.77	64.90	0.6	2,833	0.02%
2023/02/20	1	62.30	6	63.10	63.10	-5	2,766	-0.18%
2023/02/17	1	63.10	4	62.25	63.00	-3	2,746	-0.11%
2023/02/16	1	62.10	12	61.74	62.40	-11	2,719	-0.40%
2023/02/15	0	0.00	11	60.15	60.20	-11	2,676	-0.41%
2023/02/14	0	0.00	8	60.59	60.50	-8	2,671	-0.30%
2023/02/13	7	60.17	10	60.47	60.20	-3	2,692	-0.11%
2023/02/10	3	59.33	2	59.50	59.20	1	2,707	0.04%
2023/02/09	3	60.30	56	60.00	60.00	-53	2,765	-1.92%
2023/02/08	2	61.40	2	60.60	60.60	0	2,797	0.00%
2023/02/07	1	60.90	0	0.00	60.60	1	2,890	0.03%
2023/02/06	1	60.59	0	0.00	60.40	1	2,959	0.03%
2023/02/03	12	61.17	7	61.14	60.50	5	2,978	0.17%
2023/02/02	13	61.21	6	60.58	61.50	7	2,929	0.24%
2023/02/01	1	58.80	1	58.90	58.80	0	2,827	0.00%
2023/01/31	0.1	58.50	5	58.42	58.70	-5	2,810	-0.18%
2023/01/30	0	0.00	1	57.40	57.50	-1	2,780	-0.04%
2023/01/13	8	56.05	0	0.00	56.00	8	2,791	0.29%
2023/01/12	1	57.40	0	0.00	56.70	1	2,790	0.04%
2023/01/11	0	0.00	4	58.40	58.70	-4	2,752	-0.15%
2023/01/10	6	57.87	7	57.60	57.50	-1	2,684	-0.04%
2023/01/09	0	0.00	3	58.17	58.10	-3	2,682	-0.11%
2023/01/06	0	0.00	5	57.80	58.20	-5	2,668	-0.19%
2023/01/05	6	58.28	18	58.22	58.00	-12	2,665	-0.45%
2023/01/04	0	57.30	7	57.37	57.40	-7	2,636	-0.26%
2023/01/03	6	56.77	0	0.00	57.00	6	2,633	0.23%
2022/12/30	13.2	57.47	2	57.50	56.90	11.2	2,621	0.43%
2022/12/29	1	56.30	3	57.67	56.90	-2	2,588	-0.08%
2022/12/28	5.1	56.63	1	57.20	56.40	4.1	2,519	0.16%
2022/12/27	9	57.62	16	57.31	57.00	-7	2,483	-0.28%
2022/12/26	10	57.52	12.2	57.52	57.70	-2.2	2,430	-0.09%
2022/12/23	5	55.18	1	55.50	55.00	4	2,341	0.17%
2022/12/22	10	55.12	6.1	55.33	55.20	3.9	2,307	0.17%
2022/12/21	0	0.00	2	53.00	52.40	-2	2,260	-0.09%
2022/12/20	1	52.70	0	0.00	52.60	1	2,277	0.04%
2022/12/19	11	54.60	11	54.20	54.20	0	2,297	0.00%
2022/12/16	0	0.00	0.1	55.00	54.80	-0.1	2,298	0.00%
2022/12/15	0	0.00	4	55.70	55.70	-4	2,294	-0.17%
2022/12/14	1	55.20	16	55.28	55.30	-15	2,302	-0.65%
2022/12/13	13	55.19	6	55.18	54.80	7	2,307	0.30%
2022/12/12	1	55.00	1.4	55.14	55.60	-0.4	2,301	-0.02%
2022/12/09	1	56.10	0	0.00	56.00	1	2,302	0.04%
2022/12/08	0	0.00	2	56.30	56.50	-2	2,310	-0.09%
2022/12/07	14	56.21	14	56.20	56.10	0	2,328	0.00%
2022/12/06	11	57.80	4	57.20	57.10	7	2,392	0.29%
2022/12/05	28	58.55	24.1	59.06	58.60	3.9	2,388	0.16%
2022/12/02	1	58.58	3	58.23	58.20	-2	2,367	-0.08%
2022/12/01	0	58.10	15	58.18	58.40	-15	2,362	-0.63%
2022/11/30	6	57.65	5	57.62	57.60	1	2,366	0.04%
2022/11/29	6	56.92	5	56.80	57.00	1	2,331	0.04%
2022/11/28	5	56.56	0	0.00	56.50	5	2,362	0.21%
2022/11/25	2.1	56.55	1	56.70	56.00	1.1	2,499	0.04%
2022/11/24	12	57.93	26	57.29	57.30	-14	2,477	-0.57%
2022/11/23	5	55.96	20	56.02	56.60	-15	2,415	-0.62%
2022/11/22	25	55.48	25	54.74	54.80	0	2,360	0.00%
2022/11/21	8	55.15	11	55.39	55.00	-3	2,335	-0.13%
2022/11/18	35	57.03	4.1	56.86	57.30	30.9	2,281	1.35%
2022/11/17	14.1	55.70	4	55.70	55.70	10.1	2,147	0.47%
2022/11/16	1	55.20	1	54.70	54.70	0	2,166	0.00%
2022/11/15	4	54.45	0	0.00	54.60	4	2,181	0.18%
2022/11/14	1.2	54.48	9	54.10	54.50	-7.8	2,205	-0.35%
2022/11/11	3.1	54.84	1	54.60	53.50	2.1	2,253	0.09%
2022/11/10	5	54.30	1	55.00	54.10	4	2,351	0.17%
2022/11/09	0	54.80	1	54.70	54.90	-1	2,404	-0.04%
2022/11/08	4.6	54.06	0	0.00	53.80	4.6	2,474	0.19%
2022/11/07	4.6	55.19	4	55.22	54.90	0.6	2,972	0.02%
2022/11/04	11	54.16	1	53.80	54.30	10	2,977	0.34%
2022/11/03	33	54.74	43.1	54.80	54.90	-10.1	3,056	-0.33%
2022/11/02	1	50.60	5	52.62	53.50	-4	2,958	-0.14%
2022/11/01	27	51.20	16	50.75	50.70	11	2,919	0.38%
2022/10/31	5	49.96	5	49.82	50.00	0	2,938	0.00%
2022/10/28	1	48.60	0	0.00	48.45	1	2,991	0.03%
2022/10/27	1	49.55	0	0.00	49.40	1	3,025	0.03%
2022/10/26	9	48.17	0	0.00	48.40	9	3,066	0.29%
2022/10/25	0.1	48.25	4	48.28	47.95	-3.9	3,090	-0.13%
2022/10/24	8	50.04	0	0.00	49.45	8	3,132	0.26%
2022/10/21	0	0.00	1	50.10	50.00	-1	3,158	-0.03%
2022/10/20	1	50.10	0	0.00	50.10	1	3,280	0.03%
2022/10/19	0	0.00	1	52.80	51.20	-1	3,389	-0.03%
2022/10/18	1	51.20	0	0.00	52.00	1	3,420	0.03%
2022/10/17	1.3	49.62	1	50.90	51.00	0.3	3,503	0.01%
2022/10/14	0	0.00	9	51.42	51.40	-9	3,582	-0.25%
2022/10/13	5	50.10	0	0.00	49.10	5	3,604	0.14%
2022/10/12	3	51.77	0	0.00	51.90	3	3,611	0.08%
2022/10/11	2.1	52.61	1	52.60	52.60	1.1	3,711	0.03%
2022/10/05	1	55.70	2	56.10	55.60	-1	3,787	-0.03%
2022/10/04	1	55.10	0.2	55.50	55.70	0.8	3,790	0.02%
2022/10/03	2	54.40	0	0.00	54.00	2	3,794	0.05%
2022/09/29	0	0.00	1	54.70	54.50	-1	3,819	-0.03%
2022/09/28	1	53.50	5	53.80	52.60	-4	3,822	-0.10%
2022/09/27	0	0.00	18	54.65	55.80	-18	3,821	-0.47%
2022/09/26	13.1	55.27	6	55.20	55.00	7.1	3,812	0.19%
2022/09/23	2	59.35	0	0.00	58.50	2	3,831	0.05%
2022/09/21	2	59.54	2	59.00	59.00	0	3,920	0.00%
2022/09/20	3	60.13	1	60.40	60.40	2	4,016	0.05%
2022/09/19	1	60.10	0	0.00	60.40	1	4,084	0.02%
2022/09/16	4	60.65	3	60.97	60.30	1	4,107	0.02%
2022/09/15	2	62.00	3	61.70	61.60	-1	4,102	-0.02%
2022/09/14	5	62.40	0	0.00	62.30	5	4,102	0.12%
2022/09/13	5	63.72	1	64.20	63.30	4	4,083	0.10%
2022/09/12	0	0.00	10.5	62.14	62.50	-10.5	4,003	-0.26%
2022/09/08	0	0.00	5	60.12	60.60	-5	3,995	-0.13%
2022/09/07	1	59.00	3	58.90	59.00	-2	3,997	-0.05%
2022/09/06	11	60.55	4	61.33	60.30	7	3,989	0.18%
2022/09/05	2.1	60.57	2	61.10	60.30	0.1	3,952	0.00%
2022/09/02	6	62.65	2	62.30	62.00	4	3,947	0.10%
2022/09/01	20.2	64.65	15	64.73	63.70	5.2	3,891	0.13%
2022/08/31	1	61.80	4.4	62.29	62.90	-3.4	3,729	-0.09%
2022/08/30	3	61.70	0	0.00	61.80	3	3,712	0.08%
2022/08/29	3.2	59.93	9.5	59.80	60.20	-6.3	3,680	-0.17%
2022/08/26	1	62.50	1.5	62.63	62.30	-0.5	3,663	-0.01%
2022/08/25	14	62.62	3	62.67	62.90	11	3,658	0.30%
2022/08/24	1	62.80	1	61.80	61.70	0	3,639	0.00%
2022/08/23	1.1	62.55	3	62.20	62.00	-1.9	3,637	-0.05%
2022/08/22	15.1	64.64	10	64.15	64.00	5.1	3,585	0.14%
2022/08/19	1.4	64.77	3.1	65.13	65.10	-1.7	3,555	-0.05%
2022/08/18	4	65.80	2	65.55	65.10	2	3,513	0.06%
2022/08/17	16.1	66.81	35	66.51	66.80	-19	3,442	-0.55%
2022/08/16	16	65.23	9	65.20	65.00	7	3,311	0.21%
2022/08/15	7	64.57	11	64.75	65.10	-4	3,231	-0.12%
2022/08/12	55	64.85	69	64.93	65.50	-14	3,121	-0.45%
2022/08/11	1	62.50	17	63.82	63.90	-16	2,580	-0.62%
2022/08/10	44	57.37	45.2	57.55	58.10	-1.1	2,495	-0.05%
2022/08/09	4.1	54.30	5	54.78	54.60	-1	2,379	-0.04%
2022/08/08	3	53.30	2	53.35	53.60	1	2,361	0.04%
2022/08/05	19	54.58	12	55.14	55.10	7	2,345	0.30%
2022/08/04	2	54.40	2	54.45	54.40	0	2,299	0.00%
2022/08/03	1	53.50	3	53.87	53.40	-2	2,253	-0.09%
2022/08/02	4	52.73	1	53.30	53.30	3	2,222	0.14%
2022/08/01	1	54.30	16	53.99	54.20	-15	2,182	-0.69%
2022/07/29	4	53.85	12	53.96	53.80	-8	2,164	-0.37%
2022/07/28	3	52.50	2	52.65	52.20	1	2,108	0.05%
2022/07/27	11	53.38	11	53.93	52.60	0	2,074	0.00%
2022/07/26	25	56.63	7	56.90	56.50	18	1,974	0.91%
2022/07/25	9	55.26	0	0.00	55.20	9	1,858	0.48%
2022/07/22	10.1	56.32	5	56.68	55.90	5.1	1,818	0.28%
2022/07/21	2	56.10	6	55.40	56.40	-4	1,747	-0.23%
2022/07/20	6	53.85	4	53.83	53.20	2	1,662	0.12%
2022/07/19	13	54.17	8	54.24	53.90	5	1,644	0.30%
2022/07/18	20	55.14	11	54.90	55.00	9	1,635	0.55%
2022/07/15	15	53.49	4.3	52.20	53.30	10.7	1,522	0.70%
2022/07/14	0	0.00	1	50.40	50.70	-1	1,465	-0.07%
2022/07/12	1	48.45	0	0.00	47.80	1	1,429	0.07%
2022/07/11	0.4	50.50	1	50.60	49.75	-0.6	1,425	-0.04%
2022/07/08	4	49.88	8	49.99	50.20	-4	1,419	-0.28%
2022/07/07	23	49.71	17.1	49.83	49.85	6	1,393	0.43%
2022/07/06	2	48.65	2	48.15	47.95	0	1,376	0.00%
2022/07/05	5	48.40	2	48.65	48.65	3	1,371	0.22%
2022/07/04	4.1	47.08	0	0.00	47.45	4.1	1,361	0.30%
2022/07/01	4.1	48.88	2	47.35	47.05	2.1	1,356	0.16%
2022/06/30	1.5	49.80	20	49.94	50.20	-18.5	1,309	-1.41%
2022/06/29	7	52.49	165	52.35	51.50	-158	1,273	-12.41%	大賣/鉅額交易
2022/06/28	71	56.14	6	56.80	55.70	65	1,206	5.39%
2022/06/27	110	54.32	4	55.68	57.30	106	1,099	9.64%	大買/鉅額交易
2022/06/24	10	53.91	1	53.10	52.10	9	1,023	0.88%
2022/06/23	2	51.65	0	0.00	51.50	2	991	0.20%
2022/06/17	3	54.20	1	54.60	54.80	2	988	0.20%
2022/06/16	0	0.00	5	57.24	55.60	-5	980	-0.51%
2022/06/15	1	58.30	0	0.00	57.20	1	971	0.10%
2022/06/14	2	58.30	0	0.00	58.70	2	964	0.21%
2022/06/13	2	57.15	0	0.00	57.30	2	955	0.21%
2022/06/10	0	0.00	5	57.40	57.70	-5	946	-0.53%
2022/06/06	9	57.03	0	0.00	56.70	9	941	0.96%
2022/06/02	1	57.70	5	58.00	57.80	-4	943	-0.42%
2022/06/01	5	57.10	2	57.05	57.20	3	957	0.31%
2022/05/31	1	56.00	0	0.00	56.00	1	953	0.10%
2022/05/26	1	55.00	0	0.00	54.90	1	969	0.10%
2022/05/19	0	0.00	0.1	55.70	56.20	-0.1	1,069	-0.01%
2022/05/16	0.1	55.60	0	0.00	56.10	0.1	1,126	0.00%
2022/05/12	0	0.00	1	54.80	54.50	-1	1,156	-0.09%
2022/05/11	2	54.80	0	0.00	54.60	2	1,175	0.17%
2022/05/10	5	55.24	1	55.10	55.10	4	1,178	0.34%
2022/05/09	2.1	55.41	0	0.00	55.10	2.1	1,187	0.18%
2022/05/06	0	56.60	0	0.00	56.90	0	1,188	0.00%
2022/05/03	3	58.64	2	59.30	57.60	1	1,259	0.08%
2022/04/29	1	57.60	0	0.00	57.10	1	1,279	0.08%
2022/04/28	1	58.40	0	0.00	58.30	1	1,357	0.07%
2022/04/27	3	57.50	0	0.00	57.50	3	1,374	0.22%
2022/04/26	1	60.00	0	0.00	58.80	1	1,401	0.07%
2022/04/25	0.4	59.11	0	0.00	59.20	0.4	1,473	0.03%
2022/04/22	2	61.55	10	62.10	60.70	-8	1,474	-0.54%
2022/04/21	1	63.80	3	63.70	63.40	-2	1,509	-0.13%
2022/04/20	11	63.40	0	0.00	63.50	11	1,549	0.71%
2022/04/18	3	63.43	0	0.00	63.40	3	1,844	0.16%
2022/04/15	0	0.00	1	64.00	63.80	-1	1,997	-0.05%
2022/04/14	0	0.00	1	65.90	65.00	-1	2,085	-0.05%
2022/04/13	1	66.20	0	0.00	66.20	1	2,143	0.05%
2022/04/12	0	0.00	10	65.76	65.70	-10	2,192	-0.46%
2022/04/11	2	65.65	5	66.18	65.50	-3	2,287	-0.13%
2022/04/07	2	68.60	7	68.23	68.00	-5	2,804	-0.18%
2022/04/06	1	69.00	0.1	69.10	69.20	0.9	2,873	0.03%
2022/04/01	1	69.60	1	69.60	70.10	0	2,944	0.00%
2022/03/31	1	70.50	1	70.90	70.30	0	3,023	0.00%
2022/03/30	15	71.50	0	0.00	71.10	15	3,057	0.49%
2022/03/29	0	71.50	1	72.30	70.90	-1	3,094	-0.03%
2022/03/25	12	71.92	2	73.40	71.60	10	3,206	0.31%
2022/03/24	0	72.50	9	73.40	73.60	-9	3,259	-0.28%
2022/03/23	0	72.73	0	0.00	72.50	0	3,469	0.00%
2022/03/21	0.1	72.80	3.2	73.18	72.20	-3.1	3,856	-0.08%
2022/03/18	0	0.00	1	72.20	71.40	-1	3,894	-0.03%
2022/03/17	2	72.20	1	72.60	72.40	1	3,915	0.03%
2022/03/16	1	70.70	0	0.00	70.90	1	3,943	0.03%
2022/03/14	3	71.79	0	0.00	71.50	3	4,067	0.07%
2022/03/10	2	72.10	3	71.70	72.10	-1	4,314	-0.02%
2022/03/09	0	0.00	5	70.10	69.50	-5	4,462	-0.11%
2022/03/07	6	68.15	16	69.25	69.30	-10	4,661	-0.21%
2022/03/04	0	0.00	1	71.80	70.80	-1	4,766	-0.02%
2022/03/03	3	72.40	0	0.00	71.10	3	4,908	0.06%
2022/03/02	2	70.90	0	0.00	72.00	2	4,981	0.04%
2022/03/01	1	71.90	1	72.00	72.00	0	5,095	0.00%
2022/02/25	3	70.80	7	71.21	70.90	-4	5,175	-0.08%
2022/02/24	7	70.24	0.2	70.20	69.30	6.8	5,354	0.13%
2022/02/23	3	71.47	0	0.00	71.70	3	5,426	0.06%
2022/02/22	14	71.71	0	0.00	71.10	14	5,687	0.25%
2022/02/21	11	73.85	1	73.80	73.80	10	5,897	0.17%
2022/02/17	2	74.20	3	74.37	74.20	-1	6,933	-0.01%
2022/02/16	6	73.83	12	74.08	73.90	-6	7,233	-0.08%
2022/02/15	8	72.34	0	0.00	71.40	8	7,681	0.10%
2022/02/14	2	72.50	4	73.00	71.90	-2	8,460	-0.02%
2022/02/11	6	73.97	0	0.00	74.00	6	8,654	0.07%
2022/02/10	5.1	75.31	1	76.50	75.30	4.1	8,734	0.05%
2022/02/09	4	76.45	1	76.50	76.30	3	8,842	0.03%
2022/02/08	1	75.30	1	75.80	75.20	0	8,942	0.00%
2022/02/07	4	73.85	1	74.00	75.10	3	9,081	0.03%
2022/01/26	1	73.80	7	74.63	74.70	-6	9,376	-0.06%
2022/01/25	7	75.71	1	75.00	73.30	6	9,716	0.06%
2022/01/24	5	77.06	5	77.44	77.00	0	9,946	0.00%
2022/01/21	8	78.69	5	77.92	76.80	3	9,972	0.03%
2022/01/20	4	81.25	1	81.70	81.50	3	9,900	0.03%
2022/01/19	6.1	82.23	3	83.07	81.00	3.1	9,942	0.03%
2022/01/18	4	84.73	4	85.20	83.00	0	9,986	0.00%
2022/01/17	4	83.85	1	84.00	84.00	3	9,991	0.03%
2022/01/14	2	84.10	11	82.95	83.60	-9	10,347	-0.09%
2022/01/13	3	85.63	3	85.70	85.90	0	10,352	0.00%
2022/01/12	21	85.91	16	85.18	85.60	5	10,330	0.05%
2022/01/11	16	86.66	31.2	86.13	86.10	-15.2	10,193	-0.15%
2022/01/10	14	84.65	10	84.83	84.40	4	10,035	0.04%
2022/01/07	6	82.87	6	84.03	83.10	0	9,874	0.00%
2022/01/06	3	84.10	9	83.58	83.60	-6	9,780	-0.06%
2022/01/05	5	85.50	11	83.68	84.40	-6	9,717	-0.06%
2022/01/04	15.2	85.69	7	84.67	84.60	8.2	9,662	0.08%
2022/01/03	33.2	91.10	5.6	88.88	87.90	27.6	9,560	0.29%
2021/12/30	74	90.17	81.2	90.74	92.40	-7.2	9,393	-0.08%
2021/12/29	2	86.35	1	87.30	87.60	1	9,013	0.01%
2021/12/28	5	84.54	16	86.13	85.90	-11	8,933	-0.12%
2021/12/27	18	85.48	13	85.13	85.20	5	8,852	0.06%
2021/12/24	3	84.33	3	84.77	83.80	0	8,773	0.00%
2021/12/23	2	84.60	1	84.70	84.90	1	8,733	0.01%
2021/12/22	2	83.95	4	84.80	83.30	-2	8,689	-0.02%
2021/12/21	3	81.80	0	0.00	83.60	3	8,612	0.03%
2021/12/20	8	84.11	4	83.18	82.10	4	8,570	0.05%
2021/12/17	36.1	85.07	6	84.97	84.00	30.1	8,495	0.35%
2021/12/16	37	85.71	70.3	86.96	89.10	-33.3	8,276	-0.40%
2021/12/15	4	81.03	13	80.68	81.00	-9	7,950	-0.11%
2021/12/14	2	80.40	7	79.57	79.80	-5	7,885	-0.06%
2021/12/13	5	81.90	5	82.04	81.70	0	7,829	0.00%
2021/12/10	1.1	81.60	4	81.93	81.70	-3	7,799	-0.04%
2021/12/09	5.1	81.62	3	83.23	81.60	2.1	7,761	0.03%
2021/12/08	7	82.71	1.1	81.64	81.40	5.9	7,702	0.08%
2021/12/07	23	84.83	9	85.14	83.20	14	7,631	0.18%
2021/12/06	17.1	84.80	24	84.88	85.30	-7	7,499	-0.09%
2021/12/03	5.3	83.84	7	83.97	84.00	-1.8	7,390	-0.02%
2021/12/02	27.5	82.79	13	81.31	80.70	14.5	7,226	0.20%
2021/12/01	5	81.40	9	82.18	83.70	-4	7,119	-0.06%
2021/11/30	17.1	83.46	48	83.09	79.50	-31	6,996	-0.44%
2021/11/29	49.1	78.99	57.3	78.49	78.80	-8.1	6,863	-0.12%
2021/11/26	4	82.70	11	83.04	83.20	-7	6,723	-0.10%
2021/11/25	6.5	84.80	12	83.18	82.30	-5.5	6,645	-0.08%
2021/11/24	9	84.14	14.1	83.60	84.00	-5.1	6,520	-0.08%
2021/11/23	19.1	83.37	35	82.68	82.40	-15.9	6,430	-0.25%
2021/11/22	12.5	88.98	13	88.69	88.40	-0.5	6,231	-0.01%
2021/11/19	29.1	90.19	25	90.36	90.50	4.1	6,131	0.07%
2021/11/18	58.1	91.28	26	90.67	89.10	32.1	5,853	0.55%
2021/11/17	66	90.24	66.2	90.84	89.90	-0.2	5,612	0.00%
2021/11/16	115.4	89.57	82.1	88.64	86.40	33.3	5,198	0.64%	大買/
2021/11/15	87	86.88	129.1	89.39	90.90	-42.1	4,581	-0.92%	大賣/
2021/11/12	42	78.25	76.6	80.06	82.70	-34.6	4,257	-0.81%
2021/11/11	126	77.33	78.5	76.89	75.20	47.5	3,776	1.26%	大買/
2021/11/10	15	71.23	41	73.58	75.10	-26	2,982	-0.87%
2021/11/09	29.1	67.66	15	67.95	68.30	14.1	2,745	0.51%
2021/11/08	38.2	67.30	7	68.01	68.00	31.2	2,639	1.18%
2021/11/05	27	65.93	16	66.32	67.60	11	2,524	0.44%
2021/11/04	59	67.86	24.1	66.73	66.40	34.9	2,414	1.45%
2021/11/03	55.1	67.30	65.3	68.00	67.50	-10.2	2,274	-0.45%
2021/11/02	48	65.24	43.5	65.27	66.00	4.5	1,957	0.23%
2021/11/01	23	61.12	33	62.55	63.10	-10	1,598	-0.63%
2021/10/29	3	56.87	3	56.37	57.40	0	1,339	0.00%
2021/10/28	0	0.00	2	55.20	55.10	-2	1,275	-0.16%
2021/10/27	10	55.40	4	55.03	54.80	6	1,276	0.47%
2021/10/26	14.3	55.62	6	55.37	55.10	8.3	1,303	0.63%
2021/10/25	2	56.95	22	56.90	56.20	-20	1,257	-1.59%
2021/10/22	61	59.10	44	59.16	58.20	17	1,205	1.41%
2021/10/20	0	0.00	0	55.30	55.40	0	822	0.00%
2021/10/18	0	0.00	4	54.00	54.40	-4	816	-0.49%
2021/10/15	8	53.80	0	0.00	53.70	8	823	0.97%
2021/10/12	0	0.00	2	54.20	54.40	-2	857	-0.23%
2021/10/07	0	0.00	2	53.80	53.70	-2	871	-0.23%
2021/10/04	0	53.20	0	0.00	53.40	0	902	0.00%
2021/10/01	0	0.00	1	54.10	54.00	-1	903	-0.11%
2021/09/27	1	55.30	0	0.00	55.30	1	940	0.11%
2021/09/24	0	0.00	2	54.70	54.90	-2	952	-0.21%
2021/09/16	2	53.60	0	0.00	53.80	2	1,001	0.20%
2021/09/14	0	0.00	1	54.30	53.90	-1	1,008	-0.10%
2021/09/10	0	0.00	5	53.40	53.40	-5	1,045	-0.48%
2021/09/09	1	52.70	0	0.00	52.70	1	1,084	0.09%
2021/09/07	2	54.10	0	0.00	54.10	2	1,108	0.18%
2021/09/06	0	54.00	3	54.50	54.50	-3	1,140	-0.26%
2021/09/02	0	55.00	1	54.90	54.90	-1	1,261	-0.08%
2021/08/26	1	55.10	0	0.00	54.90	1	1,703	0.06%
2021/08/25	0	0.00	3.2	55.01	55.30	-3.2	1,721	-0.19%
2021/08/24	0	54.20	0	0.00	54.30	0	1,734	0.00%
2021/08/23	4	54.25	0	0.00	54.30	4	1,743	0.23%
2021/08/19	0	0.00	12	53.90	53.60	-12	1,747	-0.69%
2021/08/18	3	54.00	2	53.80	54.10	1	1,733	0.06%
2021/08/17	0	54.00	0	0.00	54.20	0	1,754	0.00%
2021/08/16	0	53.70	0	0.00	53.80	0	1,756	0.00%
2021/08/12	2	53.80	4	53.80	54.10	-2	1,761	-0.11%
2021/08/10	2	54.00	0.3	53.60	53.80	1.8	1,771	0.10%
2021/08/09	2	53.90	0	0.00	54.20	2	1,795	0.11%
2021/08/06	0	54.50	2	54.50	54.50	-2	1,826	-0.11%
2021/08/05	4	54.70	3	54.77	54.70	1	1,862	0.05%
2021/08/04	1	54.20	0	0.00	54.30	1	1,922	0.05%
2021/08/03	1	54.90	0	0.00	54.60	1	1,949	0.05%
2021/07/30	12	54.76	5	54.74	55.10	7	1,962	0.36%
2021/07/29	1	60.60	2	60.85	60.80	-1	1,901	-0.05%
2021/07/28	9	60.41	9	60.69	60.50	0	1,893	0.00%
2021/07/27	10	62.42	3	62.50	61.90	7	1,948	0.36%
2021/07/26	1	62.00	0	0.00	61.80	1	1,957	0.05%
2021/07/23	0.1	61.70	0	61.20	61.70	0.1	1,979	0.00%
2021/07/22	3.1	60.60	8	60.80	61.00	-4.9	2,029	-0.24%
2021/07/21	0	0.00	1.1	60.48	60.10	-1.1	2,065	-0.05%
2021/07/20	4	60.65	0	0.00	60.80	4	2,087	0.19%
2021/07/19	5	61.60	0	0.00	61.70	5	2,129	0.23%
2021/07/16	7	61.60	3	61.50	61.70	4	2,237	0.18%
2021/07/15	1.1	60.53	0	60.80	60.80	1.1	2,254	0.05%
2021/07/13	1	60.30	1	60.50	60.10	0	2,416	0.00%
2021/07/12	2	59.60	0.5	59.20	59.60	1.6	2,440	0.06%
2021/07/09	2	59.70	0	0.00	59.60	2	2,461	0.08%
2021/07/08	1	59.50	3	60.00	59.90	-2	2,534	-0.08%
2021/07/07	1.1	59.69	0	0.00	59.60	1.1	2,652	0.04%
2021/07/06	2	60.30	0	0.00	60.30	2	2,677	0.07%
2021/07/05	0	60.60	1	60.40	60.60	-1	2,758	-0.04%
2021/07/01	0	60.20	0	0.00	60.00	0	2,864	0.00%
2021/06/30	0.1	60.50	3	60.50	61.30	-2.9	2,929	-0.10%
2021/06/29	0	0.00	4	60.05	60.20	-4	2,967	-0.13%
2021/06/28	0	0.00	2	59.50	59.90	-2	3,037	-0.07%
2021/06/25	0	0.00	1	60.70	60.40	-1	3,101	-0.03%
2021/06/24	0	0.00	6	60.60	60.60	-6	3,189	-0.19%
2021/06/23	7	60.76	2.1	60.69	60.60	4.9	3,261	0.15%
2021/06/22	6	60.47	0	0.00	60.40	6	3,334	0.18%
2021/06/21	1	60.80	5.4	60.69	60.90	-4.4	3,369	-0.13%
2021/06/18	13.2	62.35	5	61.70	61.60	8.2	3,403	0.24%
2021/06/17	8.1	61.94	13	62.36	62.50	-4.9	3,423	-0.14%
2021/06/16	1	63.10	5	62.76	61.50	-4	3,486	-0.11%
2021/06/15	1	61.70	5	61.78	61.70	-4	3,571	-0.11%
2021/06/11	2.1	64.12	1.2	63.80	62.00	0.9	3,979	0.02%
2021/06/10	2	63.65	10	63.96	64.60	-8	4,105	-0.19%
2021/06/09	4	63.85	6	64.18	63.00	-2	4,101	-0.05%
2021/06/08	9.2	63.52	1	65.20	63.10	8.2	4,059	0.20%
2021/06/07	6	61.80	6.4	61.05	62.50	-0.4	3,957	-0.01%
2021/06/04	7.4	62.20	10.3	61.32	61.60	-2.9	3,917	-0.07%
2021/06/03	0	0.00	7	59.93	60.00	-7	3,850	-0.18%
2021/06/02	1	58.90	0	0.00	58.80	1	3,847	0.03%
2021/06/01	2	58.40	2	58.30	58.30	0	3,854	0.00%
2021/05/28	4	58.20	1	58.20	57.70	3	3,963	0.08%
2021/05/27	0	0.00	1	58.20	58.20	-1	4,074	-0.02%
2021/05/26	0	0.00	2	58.20	57.70	-2	4,183	-0.05%
2021/05/25	3	58.40	8	57.15	57.70	-5	4,262	-0.12%
2021/05/21	0	0.00	1	56.00	56.10	-1	4,708	-0.02%
2021/05/20	7	55.50	12	55.98	55.50	-5	4,991	-0.10%
2021/05/19	0.1	55.50	1	55.40	55.60	-0.9	5,228	-0.02%
2021/05/18	2.1	55.99	8	55.21	56.20	-5.9	5,599	-0.11%
2021/05/17	4.4	53.72	4	53.48	53.00	0.4	6,002	0.01%
2021/05/14	2	55.95	6	55.62	55.80	-4	6,128	-0.07%
2021/05/12	3	54.89	8	54.34	54.40	-5	6,498	-0.08%
2021/05/11	8	57.92	2	56.70	57.60	6	6,535	0.09%
2021/05/10	3	59.83	1	59.60	59.90	2	6,531	0.03%
2021/05/07	1	60.00	2	59.80	59.90	-1	6,536	-0.02%
2021/05/06	1	58.50	3.1	58.71	59.30	-2.1	6,556	-0.03%
2021/05/05	0	0.00	2	59.10	58.80	-2	6,574	-0.03%
2021/05/04	4.1	57.87	6	59.47	59.30	-1.9	6,600	-0.03%
2021/05/03	6.1	60.59	14	60.69	60.10	-8	6,586	-0.12%
2021/04/29	0	0.00	3	61.50	61.30	-3	6,599	-0.05%
2021/04/28	9	62.10	13	62.09	61.70	-4	6,830	-0.06%
2021/04/27	1.1	61.55	2	62.05	61.30	-0.9	6,859	-0.01%
2021/04/26	3	60.53	1	61.10	61.30	2	6,834	0.03%
2021/04/23	6	59.83	1	58.60	60.00	5	6,828	0.07%
2021/04/22	9	60.43	3	59.67	59.00	6	6,823	0.09%
2021/04/21	0	0.00	6	62.63	62.50	-6	6,731	-0.09%
2021/04/20	3.4	61.79	0.1	62.20	62.60	3.4	6,729	0.05%
2021/04/19	9	60.10	17	61.09	62.70	-8	6,709	-0.12%
2021/04/16	16.4	59.43	8	59.51	59.80	8.4	6,630	0.13%
2021/04/15	1.1	58.58	9	58.26	58.80	-7.9	6,635	-0.12%
2021/04/14	4.3	57.42	4	57.58	58.00	0.3	6,661	0.00%
2021/04/13	5	59.80	12	58.60	58.50	-7	6,655	-0.11%
2021/04/12	18.4	59.00	9	59.00	59.00	9.4	6,617	0.14%
2021/04/09	0	0.00	3	59.00	58.80	-3	6,653	-0.05%
2021/04/08	4.1	59.10	32	58.91	59.50	-28	6,822	-0.41%
2021/04/07	3	58.80	9	58.82	58.60	-6	7,092	-0.08%
2021/04/06	0	57.80	24	57.55	58.10	-24	7,458	-0.32%
2021/04/01	5.1	56.92	70	56.90	56.90	-64.9	7,453	-0.87%
2021/03/31	2	56.70	12	56.83	57.00	-10	7,415	-0.13%
2021/03/30	13	56.35	33	56.04	56.60	-20	7,337	-0.27%
2021/03/29	16	55.57	13	55.79	55.90	3	7,253	0.04%
2021/03/26	6	54.92	16	55.21	54.70	-10	7,163	-0.14%
2021/03/25	5	54.82	4	55.20	54.80	1	7,110	0.01%
2021/03/24	1	55.00	1	54.80	54.90	0	7,048	0.00%
2021/03/23	5	54.80	13	54.83	54.70	-8	7,012	-0.11%
2021/03/22	6	54.77	5	54.40	54.70	1	6,959	0.01%
2021/03/19	10.2	54.28	12	54.18	54.30	-1.8	6,920	-0.03%
2021/03/18	11.2	54.61	10	54.86	54.60	1.2	6,857	0.02%
2021/03/17	174.3	55.31	30	55.10	54.80	144.3	6,764	2.13%	大買/鉅額交易
2021/03/16	8	54.00	14.3	54.00	54.00	-6.3	6,354	-0.10%
2021/03/15	8	48.58	5	48.96	49.10	3	6,194	0.05%
2021/03/12	4.1	47.92	5	47.84	48.15	-0.9	6,172	-0.01%
2021/03/11	4	48.26	7	48.17	48.15	-3	6,198	-0.05%
2021/03/10	6	47.43	7	47.06	48.00	-1	6,193	-0.02%
2021/03/09	1	45.70	10	45.90	46.20	-9	6,185	-0.15%
2021/03/08	6	46.83	6	46.72	46.20	0	6,177	0.00%
2021/03/05	0	0.00	7	47.21	47.00	-7	6,169	-0.11%
2021/03/04	14.3	47.82	5	47.80	47.65	9.3	6,181	0.15%
2021/03/03	7.3	48.26	69	48.70	48.35	-61.7	6,161	-1.00%
2021/03/02	17.2	48.43	28	48.39	48.50	-10.9	6,083	-0.18%
2021/02/26	1.1	47.71	8	47.45	48.00	-6.9	5,980	-0.12%
2021/02/25	5	47.12	1	46.80	46.80	4	5,904	0.07%
2021/02/24	15	47.78	18.1	47.22	46.50	-3.1	5,856	-0.05%
2021/02/23	14	49.54	8	49.26	49.15	6	5,635	0.11%
2021/02/22	18.5	49.29	18	50.24	51.20	0.5	5,412	0.01%
2021/02/19	15	49.22	17.3	48.82	49.00	-2.3	5,121	-0.04%
2021/02/18	17	48.58	39.3	49.72	50.50	-22.3	4,901	-0.45%
2021/02/17	9.3	44.77	51	46.39	47.30	-41.7	4,545	-0.92%
2021/02/05	3.6	42.54	18	42.68	43.00	-14.4	4,146	-0.35%
2021/02/04	7.2	42.04	11	42.03	42.50	-3.8	3,994	-0.10%
2021/02/03	26	42.01	41.1	41.97	41.30	-15.1	3,872	-0.39%
2021/02/02	1	40.10	5	40.42	40.25	-4	3,571	-0.11%
2021/02/01	0	38.50	8	39.32	39.70	-8	3,488	-0.23%
2021/01/29	1	39.55	2.3	39.45	38.65	-1.3	3,457	-0.04%
2021/01/28	5	39.35	108.3	39.99	39.60	-103.3	3,450	-2.99%	大賣/鉅額交易
2021/01/27	2	40.30	2	40.15	39.95	0	3,433	0.00%
2021/01/26	105	39.82	0	0.00	39.85	105	3,405	3.08%	大買/鉅額交易
2021/01/25	0.7	40.07	3.1	40.11	40.10	-2.3	3,363	-0.07%
2021/01/22	3	39.78	1	39.85	39.45	2	3,313	0.06%
2021/01/21	20.1	40.30	20	40.33	39.60	0.1	3,266	0.00%
2021/01/20	6	38.82	4	39.28	39.00	2	3,038	0.07%
2021/01/18	1	37.60	0	0.00	37.85	1	3,062	0.03%
2021/01/15	4	38.61	0	0.00	38.30	4	3,042	0.13%
2021/01/14	2	38.60	1	39.25	39.30	1	3,006	0.03%
2021/01/12	12.1	38.59	10	39.15	38.20	2.1	2,958	0.07%
2021/01/11	4	39.10	1	39.10	39.20	3	2,924	0.10%
2021/01/08	9	38.98	9.5	39.07	38.80	-0.5	2,893	-0.02%
2021/01/07	8	39.10	27.6	38.82	39.55	-19.6	2,853	-0.69%
2021/01/06	1	39.35	15	39.08	39.15	-14	2,805	-0.50%
2021/01/05	7	39.83	24	39.68	39.80	-17	2,753	-0.62%
2021/01/04	12	40.54	8	40.24	40.40	4	2,681	0.15%
2020/12/31	23	41.18	22	40.53	40.55	1	2,615	0.04%
2020/12/30	48	40.29	70.8	40.49	40.95	-22.8	2,367	-0.96%
2020/12/29	55	39.07	6.5	38.71	40.20	48.5	2,034	2.38%
2020/12/28	18	36.97	13	36.80	37.20	5	1,612	0.31%
2020/12/24	5	35.49	0	0.00	35.40	5	1,535	0.33%
2020/12/21	3	35.50	0	0.00	35.55	3	1,547	0.19%
2020/12/18	0	35.65	0	0.00	35.95	0	1,531	0.00%
2020/12/16	1	36.35	2	36.35	36.40	-1	1,530	-0.07%
2020/12/15	1	36.40	4	36.23	36.20	-3	1,529	-0.20%
2020/12/11	2	35.80	3	36.05	35.50	-1	1,506	-0.07%
2020/12/10	6	36.13	45	36.20	36.05	-39	1,498	-2.60%
2020/12/09	0	0.00	1	36.75	36.75	-1	1,475	-0.07%
2020/12/07	8	36.73	1	37.40	36.80	7	1,451	0.48%
2020/12/04	2	36.13	3	36.17	36.50	-1	1,406	-0.07%
2020/12/03	0	0.00	1	36.05	36.05	-1	1,380	-0.07%
2020/12/02	3	35.92	22	35.73	35.90	-19	1,364	-1.39%
2020/12/01	2	35.48	2	35.70	35.75	0	1,354	0.00%
2020/11/30	5	35.58	7	35.64	35.10	-2	1,455	-0.14%
2020/11/27	10	35.35	1	35.35	35.40	9	1,435	0.63%
2020/11/24	2	35.03	0	0.00	35.00	2	1,506	0.13%
2020/11/23	0	0.00	1	35.35	35.30	-1	1,517	-0.07%
2020/11/20	0	0.00	4	34.78	34.95	-4	1,575	-0.25%
2020/11/19	2	34.85	0	0.00	34.50	2	1,619	0.12%
2020/11/18	2	34.50	0	0.00	34.65	2	1,598	0.13%
2020/11/17	5	34.80	0.3	34.35	34.35	4.7	1,620	0.29%
2020/11/16	11	35.00	1	35.00	34.70	10	1,637	0.61%
2020/11/12	1	34.75	0	0.00	34.70	1	1,637	0.06%
2020/11/11	15	34.62	1	34.60	34.80	14	1,686	0.83%
2020/11/10	4	34.50	0	0.00	34.50	4	1,716	0.23%
2020/11/09	2	34.90	1	34.90	34.80	1	1,712	0.06%
2020/11/06	0	0.00	2	34.80	34.80	-2	1,700	-0.12%
2020/11/05	0	0.00	4	34.65	34.60	-4	1,705	-0.23%
2020/11/04	0	0.00	9	34.54	34.60	-9	1,700	-0.53%
2020/11/02	1	33.80	0	0.00	33.90	1	1,722	0.06%
2020/10/30	1	34.25	0	0.00	34.20	1	1,734	0.06%
2020/10/29	2	34.45	3	34.57	34.70	-1	1,742	-0.06%
2020/10/28	1	34.30	3	34.58	34.75	-2	1,773	-0.11%
2020/10/27	8	34.53	1	34.80	34.15	7	1,833	0.38%
2020/10/26	2	34.70	43	34.71	34.80	-41	1,837	-2.23%
2020/10/23	3	34.15	0	0.00	34.20	3	1,934	0.16%
2020/10/21	1	33.90	0	0.00	33.85	1	1,936	0.05%
2020/10/16	0	0.00	1	33.90	33.95	-1	1,939	-0.05%
2020/10/14	0	0.00	1	34.20	34.20	-1	1,945	-0.05%
2020/10/13	5	34.06	1	33.90	34.35	4	1,958	0.20%
2020/10/12	1	33.15	0	0.00	33.15	1	1,953	0.05%
2020/10/08	0	0.00	1.2	33.65	33.65	-1.2	1,983	-0.06%
2020/09/29	1	33.50	2	33.60	33.50	-1	2,113	-0.05%
2020/09/28	0	0.00	2	33.40	33.45	-2	2,133	-0.09%
2020/09/25	2	33.65	3	33.25	33.05	-1	2,165	-0.05%
2020/09/24	2	33.60	0	0.00	33.50	2	2,195	0.09%
2020/09/21	0	0.00	7	35.01	34.75	-7	2,229	-0.31%
2020/09/18	0	0.00	8	35.32	35.25	-8	2,221	-0.36%
2020/09/11	12	34.78	5	34.55	34.50	7	2,205	0.32%
2020/09/10	0	0.00	3	35.17	35.05	-3	2,186	-0.14%
2020/09/09	1	35.05	0	0.00	35.20	1	2,179	0.05%
2020/09/08	4	35.51	0	0.00	35.55	4	2,171	0.18%
2020/09/07	4	36.23	2	36.25	35.85	2	2,165	0.09%
2020/09/04	3	35.95	44	36.12	36.05	-41	2,162	-1.90%
2020/09/03	4	36.59	5	36.96	36.55	-1	2,150	-0.05%
2020/09/01	1	35.70	0	0.00	35.55	1	2,027	0.05%
2020/08/31	15.3	36.05	0	0.00	35.05	15.3	2,027	0.75%
2020/08/28	11.5	36.63	6	36.91	36.50	5.5	1,994	0.28%
2020/08/27	9	36.48	20	36.48	36.75	-11	1,947	-0.56%
2020/08/26	49	36.79	0	0.00	36.75	49	1,905	2.57%
2020/08/25	3	35.20	2	35.30	36.40	1	1,813	0.06%
2020/08/24	0	0.00	2	35.03	35.05	-2	1,769	-0.11%
2020/08/21	2	34.90	6	34.68	34.90	-4	1,763	-0.23%
2020/08/20	9	34.08	2	34.00	33.50	7	1,748	0.40%
2020/08/19	0	0.00	1	36.00	35.25	-1	1,713	-0.06%
2020/08/18	3.4	35.60	0	0.00	35.60	3.4	1,687	0.20%
2020/08/17	4.4	36.34	11	36.35	35.95	-6.6	1,665	-0.40%
2020/08/14	13.3	35.95	8	35.98	36.05	5.3	1,618	0.33%
2020/08/13	0.4	35.05	2	35.10	35.10	-1.6	1,580	-0.10%
2020/08/12	1	35.00	0	0.00	34.70	1	1,576	0.06%
2020/08/11	1	35.05	30	35.20	34.95	-29	1,570	-1.85%
2020/08/10	32	35.31	1	35.00	35.00	31	1,566	1.98%
2020/08/07	0	0.00	8	35.53	35.50	-8	1,559	-0.51%
2020/08/06	5	35.87	1	35.90	35.85	4	1,555	0.26%
2020/08/05	12	35.24	3	35.25	35.55	9	1,525	0.59%
2020/08/04	3	35.48	5	35.65	35.35	-2	1,509	-0.13%
2020/08/03	4	35.46	1	36.00	35.70	3	1,485	0.20%
2020/07/31	14	35.17	5	35.91	35.55	9	1,446	0.62%
2020/07/30	12	34.59	3.3	34.67	34.70	8.7	1,360	0.64%
2020/07/29	12	34.30	2	34.30	34.30	10	1,251	0.80%
2020/07/17	1	32.00	0	0.00	31.65	1	1,255	0.08%
2020/07/16	1	32.65	0	0.00	32.50	1	1,252	0.08%
2020/07/15	40	34.65	2	34.75	34.75	38	1,242	3.06%
2020/07/14	3	34.70	1	34.60	34.75	2	1,221	0.16%
2020/07/13	8	34.98	5	35.08	35.30	3	1,207	0.25%
2020/07/10	0	0.00	1	33.90	34.15	-1	1,142	-0.09%
2020/07/09	5	34.05	0	0.00	34.15	5	1,156	0.43%
2020/07/08	10	33.95	0	0.00	34.15	10	1,164	0.86%
2020/07/07	17	34.05	16	34.35	34.00	1	1,158	0.09%
2020/07/06	3.3	34.35	16	34.40	34.40	-12.7	1,155	-1.10%
2020/07/03	0	0.00	1	33.85	34.15	-1	1,138	-0.09%
2020/07/02	0	0.00	3	32.90	33.20	-3	1,120	-0.27%
2020/06/30	1	31.95	0	0.00	31.80	1	1,093	0.09%
2020/06/29	3	31.92	2	32.00	31.90	1	1,088	0.09%
2020/06/24	1	32.10	0	32.15	32.20	1	1,094	0.09%
2020/06/23	0	0.00	1	32.00	32.05	-1	1,110	-0.09%
2020/06/22	0	0.00	2	32.10	32.00	-2	1,116	-0.18%
2020/06/19	3	32.17	1	32.20	31.65	2	1,124	0.18%
2020/06/18	5	31.90	2	32.08	32.10	3	1,117	0.27%
2020/06/17	1	31.75	0	0.00	31.75	1	1,119	0.09%
2020/06/16	0	0.00	2	31.55	31.50	-2	1,132	-0.18%
2020/06/12	1	31.15	0	0.00	31.70	1	1,178	0.08%
2020/06/11	0	0.00	1	32.15	32.10	-1	1,188	-0.08%
2020/06/10	1	32.30	0	0.00	32.40	1	1,192	0.08%
2020/06/09	2	32.30	1	32.25	32.30	1	1,235	0.08%
2020/06/08	0	0.00	1	32.30	32.25	-1	1,261	-0.08%
2020/06/05	5	32.10	0	0.00	32.05	5	1,261	0.40%
2020/06/04	1	32.00	0	0.00	31.95	1	1,259	0.08%
2020/06/03	0	0.00	1	32.05	32.10	-1	1,263	-0.08%
2020/06/01	0	0.00	1	31.65	31.70	-1	1,254	-0.08%
2020/05/29	1	31.00	0	0.00	31.00	1	1,259	0.08%
2020/05/27	1	31.10	0	0.00	31.45	1	1,269	0.08%
2020/05/25	2	31.15	0	0.00	31.35	2	1,282	0.16%
2020/05/21	1	31.35	0	0.00	31.25	1	1,292	0.08%
2020/05/12	2	31.85	3	32.20	31.85	-1	1,278	-0.08%
2020/05/08	10	31.90	0	0.00	31.70	10	1,275	0.78%
2020/05/07	0	0.00	3	31.65	31.80	-3	1,268	-0.24%
2020/05/06	2	31.45	0	0.00	31.20	2	1,261	0.16%
2020/05/04	4	31.31	0	0.00	31.20	4	1,253	0.32%
2020/04/30	12	32.36	1	32.20	32.00	11	1,244	0.88%
2020/04/29	12	32.21	6	32.14	32.30	6	1,221	0.49%
2020/04/28	1	32.95	1	33.10	32.85	0	1,204	0.00%
2020/04/27	1	32.35	1	32.35	32.30	0	1,217	0.00%
2020/04/24	3	32.12	2	32.30	31.95	1	1,213	0.08%
2020/04/23	1	31.65	0	31.55	31.70	1	1,197	0.08%
2020/04/17	3	31.68	0	0.00	31.50	3	1,159	0.26%
2020/04/16	1	31.50	1	31.30	31.50	0	1,136	0.00%
2020/04/15	6	31.08	4	31.18	31.20	2	1,125	0.18%
2020/04/14	2	30.78	4	30.99	31.20	-2	1,121	-0.18%
2020/04/10	5	30.90	0	0.00	31.00	5	1,086	0.46%
2020/04/09	0	31.10	4	30.70	31.00	-4	1,088	-0.37%
2020/04/08	0	0.00	7	30.31	30.65	-7	1,067	-0.66%
2020/04/07	6	29.30	7	29.53	29.45	-1	1,054	-0.09%
2020/04/06	2	28.50	0	0.00	28.65	2	1,029	0.19%
2020/03/31	1	28.20	2	28.15	28.10	-1	1,010	-0.10%
2020/03/27	2	28.60	0	0.00	28.55	2	995	0.20%
2020/03/26	0	28.60	0	0.00	28.60	0	981	0.00%
2020/03/25	4	28.98	0	0.00	28.95	4	979	0.41%
2020/03/24	0	0.00	2	28.55	28.20	-2	969	-0.21%
2020/03/23	0	0.00	4	27.61	27.90	-4	965	-0.41%
2020/03/19	2	26.80	3	27.33	26.45	-1	947	-0.11%
2020/03/18	0.2	29.00	6	29.85	29.20	-5.8	929	-0.62%
2020/03/17	1	27.80	1	28.80	29.15	0	911	0.00%
2020/03/16	6.4	29.71	12	30.73	29.75	-5.6	894	-0.63%
2020/03/13	11	29.00	3	28.97	30.00	8	883	0.91%
2020/03/12	1	32.05	0	0.00	31.55	1	830	0.12%
2020/03/11	3	34.35	3	34.73	34.20	0	798	0.00%
2020/03/10	1	33.95	12	33.87	34.00	-11	807	-1.36%
2020/03/09	0	0.00	3	35.00	34.50	-3	797	-0.38%
2020/03/06	2	35.30	1	35.30	35.30	1	788	0.13%
2020/03/05	3	35.50	0	0.00	35.30	3	800	0.37%
2020/03/04	2	35.50	1	35.50	35.50	1	871	0.11%
2020/03/03	1	35.90	0	0.00	35.85	1	870	0.11%
2020/02/27	2	36.25	2	36.63	36.90	0	872	0.00%
2020/02/26	1	36.05	10	35.95	36.00	-9	850	-1.06%
2020/02/25	0	0.00	5	36.00	36.00	-5	841	-0.59%
2020/02/24	1	36.25	10	36.33	36.25	-9	836	-1.08%
2020/02/19	2	36.15	20	36.28	36.25	-18	837	-2.15%
2020/02/18	1	37.20	7	37.08	36.85	-6	836	-0.72%
2020/02/17	0	0.00	1	36.90	37.00	-1	836	-0.12%
2020/02/14	1	37.50	0	0.00	37.40	1	836	0.12%
2020/02/13	4	37.49	3	37.87	37.30	1	836	0.12%
2020/02/12	0	37.30	4	36.85	37.45	-4	832	-0.48%
2020/02/11	0	35.70	2	35.68	35.70	-2	815	-0.25%
2020/02/10	0	0.00	1	35.50	35.45	-1	834	-0.12%
2020/02/07	1	36.00	0	0.00	35.75	1	850	0.12%
2020/02/03	2	35.25	0	0.00	35.90	2	931	0.21%
2020/01/31	2	35.23	12	36.50	36.60	-10	1,005	-0.99%
2020/01/30	10	35.72	3	35.77	35.00	7	998	0.70%
2020/01/16	2	38.40	0	0.00	38.30	2	969	0.21%
2020/01/10	1	38.40	0	0.00	38.40	1	1,009	0.10%
2020/01/09	3	38.30	1	38.35	38.35	2	1,022	0.20%
2020/01/08	3	37.85	0	0.00	38.00	3	1,040	0.29%
2020/01/07	3	38.42	2	38.30	38.35	1	1,031	0.10%
2020/01/03	0	0.00	2.5	38.93	38.85	-2.5	1,030	-0.24%
2019/12/31	2	38.80	2	38.85	38.75	0	1,045	0.00%
2019/12/27	0.6	38.75	0	0.00	39.00	0.6	1,057	0.06%
2019/12/25	0	0.00	2	38.90	38.95	-2	1,072	-0.19%
2019/12/24	1	38.95	0	0.00	38.90	1	1,094	0.09%
2019/12/23	1	39.25	1	39.45	39.30	0	1,102	0.00%
2019/12/20	2	39.40	2	39.38	39.30	0	1,116	0.00%
2019/12/18	0	0.00	1	39.00	39.00	-1	1,113	-0.09%
2019/12/17	2	38.88	0	0.00	38.85	2	1,115	0.18%
2019/12/16	1	38.75	1	38.75	38.80	0	1,111	0.00%
2019/12/13	2	38.83	0	0.00	38.60	2	1,133	0.18%
2019/12/12	0	0.00	3	39.40	39.20	-3	1,131	-0.27%
2019/12/11	1	39.35	5	39.38	39.40	-4	1,136	-0.35%
2019/12/10	2	39.30	0	0.00	39.25	2	1,141	0.18%
2019/12/05	1	40.05	1	40.05	40.10	0	1,147	0.00%
2019/12/04	2	39.55	1	39.55	39.60	1	1,128	0.09%
2019/12/03	2	39.65	3	39.65	39.75	-1	1,136	-0.09%
2019/12/02	4	39.75	0	0.00	39.50	4	1,133	0.35%
2019/11/29	16	40.14	24	40.06	39.95	-8	1,132	-0.71%
2019/11/28	7	39.01	4	39.05	39.20	3	1,075	0.28%
2019/11/27	10	39.05	5	39.04	39.00	5	1,093	0.46%
2019/11/26	2	38.65	0	0.00	39.00	2	1,083	0.18%
2019/11/25	1	38.35	0	0.00	38.45	1	1,080	0.09%
2019/11/21	2	38.40	0	0.00	38.35	2	1,095	0.18%
2019/11/20	4	38.73	0	0.00	38.70	4	1,097	0.36%
2019/11/19	0	0.00	1	38.95	38.95	-1	1,105	-0.09%
2019/11/15	0	0.00	1	38.95	39.10	-1	1,110	-0.09%
2019/11/14	0	0.00	1	38.25	38.30	-1	1,109	-0.09%
2019/11/13	1	38.15	0	0.00	38.15	1	1,126	0.09%
2019/11/12	0	0.00	3	38.47	38.35	-3	1,131	-0.27%
2019/11/11	0	0.00	2	38.20	38.45	-2	1,150	-0.17%
2019/11/07	0	0.00	1	38.50	38.00	-1	1,176	-0.09%
2019/11/06	6	38.65	0	0.00	38.50	6	1,173	0.51%
2019/11/05	1	39.05	0	0.00	39.00	1	1,179	0.08%
2019/11/04	1	39.00	1	39.05	38.95	0	1,184	0.00%
2019/11/01	1	38.90	0	0.00	39.00	1	1,176	0.09%
2019/10/31	3	39.30	13	39.27	39.40	-10	1,193	-0.84%
2019/10/30	0	0.00	2	38.95	39.00	-2	1,194	-0.17%
2019/10/29	1	37.75	1	38.05	38.00	0	1,178	0.00%
2019/10/28	1	37.70	0	0.00	37.75	1	1,180	0.08%
2019/10/25	1.5	37.97	0	0.00	37.90	1.5	1,195	0.13%
2019/10/24	0	0.00	3	37.70	38.00	-3	1,196	-0.25%
2019/10/18	0	0.00	1	37.45	37.45	-1	1,182	-0.08%
2019/10/17	7	37.16	0	0.00	37.15	7	1,189	0.59%
2019/10/16	8	37.23	0	0.00	37.15	8	1,218	0.66%
2019/10/15	0	0.00	3	37.55	37.35	-3	1,243	-0.24%
2019/10/14	0	0.00	1	37.80	37.70	-1	1,314	-0.08%
2019/10/09	1	38.00	0.1	37.95	37.65	0.9	1,360	0.07%
2019/10/08	0	0.00	1	38.30	38.30	-1	1,387	-0.07%
2019/10/04	0	0.00	3	37.47	37.35	-3	1,439	-0.21%
2019/10/03	1	37.30	7	37.32	37.30	-6	1,450	-0.41%
2019/10/02	0	0.00	4	37.40	37.45	-4	1,466	-0.27%
2019/10/01	2	37.40	0	0.00	37.50	2	1,487	0.13%
2019/09/27	5	37.40	0	0.00	37.30	5	1,499	0.33%
2019/09/26	1	38.05	0	0.00	37.65	1	1,504	0.07%
2019/09/25	2	37.90	0	0.00	37.85	2	1,511	0.13%
2019/09/24	1	38.25	0	0.00	38.35	1	1,520	0.07%
2019/09/20	1	38.15	0	0.00	38.15	1	1,540	0.06%
2019/09/18	15	37.85	0	0.00	37.80	15	1,575	0.95%
2019/09/17	2	38.25	1	38.35	38.10	1	1,570	0.06%
2019/09/16	2	38.60	0	0.00	38.70	2	1,586	0.13%
2019/09/12	1	38.85	8	38.90	38.80	-7	1,590	-0.44%
2019/09/11	2	38.33	1	38.55	38.55	1	1,607	0.06%
2019/09/10	1	38.35	2	38.50	38.35	-1	1,621	-0.06%
2019/09/09	7	38.59	4	38.60	38.40	3	1,625	0.18%
2019/09/06	2	38.90	0	0.00	38.80	2	1,669	0.12%
2019/09/05	2	38.80	0	0.00	38.90	2	1,692	0.12%
2019/09/04	1	38.75	0	0.00	38.85	1	1,693	0.06%
2019/09/03	12	38.96	0	0.00	38.70	12	1,700	0.71%
2019/09/02	10	39.34	1	39.30	39.50	9	1,684	0.53%
2019/08/30	13	38.22	3	38.55	38.45	10	1,676	0.60%
2019/08/29	6	37.65	0	0.00	37.55	6	1,663	0.36%
2019/08/28	1	37.70	1	37.70	37.55	0	1,673	0.00%
2019/08/27	8	37.90	0	0.00	37.70	8	1,682	0.48%
2019/08/26	1	37.85	0	0.00	37.80	1	1,707	0.06%
2019/08/22	3	38.48	0	0.00	38.55	3	1,754	0.17%
2019/08/20	3	38.50	2	38.65	38.50	1	1,797	0.06%
2019/08/19	0	0.00	2	38.45	38.55	-2	1,867	-0.11%
2019/08/16	6	38.11	1	38.25	38.00	5	1,892	0.26%
2019/08/14	1	38.15	2	38.15	37.60	-1	1,943	-0.05%
2019/08/13	15	37.60	1	37.55	37.70	14	1,942	0.72%
2019/08/12	3	37.83	3	38.28	38.10	0	1,971	0.00%
2019/08/08	1	37.20	1	37.45	37.50	0	2,002	0.00%
2019/08/07	5	37.59	4	38.10	37.15	1	2,036	0.05%
2019/08/06	2	37.80	0	0.00	38.10	2	2,062	0.10%
2019/08/05	6	38.05	3	38.45	38.30	3	2,103	0.14%
2019/08/02	11	38.31	0	0.00	38.20	11	2,142	0.51%
2019/08/01	10	39.49	1	39.75	39.35	9	2,173	0.41%
2019/07/31	12	40.70	2	40.15	40.25	10	2,162	0.46%
2019/07/30	7	42.18	13	42.70	42.05	-6	2,148	-0.28%
2019/07/29	2	42.80	1	42.05	42.80	1	2,202	0.05%
2019/07/26	10	41.56	10	41.60	41.55	0	2,292	0.00%
2019/07/25	7	41.44	9	41.73	41.75	-2	2,443	-0.08%
2019/07/24	2	41.43	1	41.60	41.60	1	2,446	0.04%
2019/07/23	2	41.38	2	41.30	41.25	0	2,455	0.00%
2019/07/22	3	41.28	0	0.00	41.25	3	2,462	0.12%
2019/07/19	2	41.80	1	41.80	41.80	1	2,469	0.04%
2019/07/18	7	42.19	3	42.18	41.60	4	2,477	0.16%
2019/07/17	5.3	43.55	7	43.46	43.10	-1.7	2,467	-0.07%
2019/07/16	6.4	46.98	1	47.00	47.00	5.4	2,459	0.22%
2019/07/15	1.3	47.02	0	0.00	47.00	1.3	2,491	0.05%
2019/07/12	0	0.00	1	47.00	46.90	-1	2,487	-0.04%
2019/07/11	0	0.00	1	46.00	46.30	-1	2,490	-0.04%
2019/07/10	2.5	45.58	1	45.45	45.30	1.5	2,469	0.06%
2019/07/09	2.5	46.10	1	46.15	46.00	1.5	2,444	0.06%
2019/07/08	0	0.00	1.2	46.08	46.15	-1.2	2,442	-0.05%
2019/07/05	3.3	45.68	0	0.00	45.80	3.3	2,465	0.13%
2019/07/04	0	0.00	1	45.45	45.90	-1	2,481	-0.04%
2019/07/03	11.3	44.90	1	45.00	45.05	10.3	2,506	0.41%
2019/07/02	0	0.00	1.1	44.60	44.75	-1.1	2,509	-0.04%
2019/07/01	2	44.03	3	43.97	44.25	-1	2,538	-0.04%
2019/06/28	5	43.47	0	0.00	43.40	5	2,555	0.20%
2019/06/27	0.2	43.50	8	43.48	43.50	-7.8	2,584	-0.30%
2019/06/26	0	0.00	3	43.20	43.15	-3	2,624	-0.11%
2019/06/25	0	0.00	7	42.98	42.85	-7	2,796	-0.25%
2019/06/21	2	42.33	6	42.73	42.55	-4	2,959	-0.14%
2019/06/20	2	42.35	1	42.45	42.50	1	2,955	0.03%
2019/06/19	0	0.00	2	42.00	42.05	-2	2,988	-0.07%
2019/06/18	7	41.89	3	41.80	41.55	4	3,005	0.13%
2019/06/17	1	41.45	0	0.00	41.60	1	3,057	0.03%
2019/06/14	3	41.83	8	41.89	41.75	-5	3,068	-0.16%
2019/06/13	2.2	40.48	4	40.94	41.00	-1.8	3,052	-0.06%
2019/06/12	1	40.95	4	40.55	40.40	-3	3,075	-0.10%
2019/06/11	2	40.65	1	40.65	40.75	1	3,116	0.03%
2019/06/10	3	40.27	0	0.00	40.35	3	3,135	0.10%
2019/06/06	2	40.15	0	0.00	40.10	2	3,163	0.06%
2019/06/05	2	40.50	3	40.58	40.40	-1	3,165	-0.03%
2019/06/04	6	40.15	1	40.30	40.30	5	3,160	0.16%
2019/06/03	5	40.11	0	0.00	40.00	5	3,163	0.16%
2019/05/31	0.3	40.55	0	0.00	40.50	0.3	3,157	0.01%
2019/05/29	2	39.60	0	0.00	39.00	2	3,190	0.06%
2019/05/28	2	40.25	0	0.00	39.80	2	3,162	0.06%
2019/05/27	0	0.00	1	39.95	40.10	-1	3,174	-0.03%
2019/05/24	1	40.45	1	40.60	39.95	0	3,202	0.00%
2019/05/21	9	38.17	2	38.25	38.30	7	3,203	0.22%
2019/05/20	5.1	38.90	0	0.00	38.80	5.1	3,191	0.16%
2019/05/17	1	38.75	0	0.00	38.75	1	3,189	0.03%
2019/05/16	1	39.50	0	0.00	39.80	1	3,169	0.03%
2019/05/14	2	39.00	1	39.00	39.05	1	3,231	0.03%
2019/05/13	3	39.15	2	39.93	39.30	1	3,278	0.03%
2019/05/10	2	40.40	0	0.00	40.20	2	3,308	0.06%
2019/05/09	1	40.95	0	0.00	40.75	1	3,420	0.03%
2019/05/08	2	42.20	0	0.00	42.15	2	3,415	0.06%
2019/05/07	2	43.00	0	0.00	42.95	2	3,407	0.06%
2019/05/06	5	43.35	1	43.10	43.00	4	3,382	0.12%
2019/05/03	14	44.43	13	44.14	44.35	1	3,378	0.03%
2019/05/02	13	44.07	5	44.99	44.55	8	3,335	0.24%
2019/04/30	0.2	47.90	0	0.00	47.90	0.2	3,227	0.00%
2019/04/29	0	0.00	1	47.60	47.60	-1	3,255	-0.03%
2019/04/24	1	48.80	0	0.00	48.70	1	3,276	0.03%
2019/04/23	3	49.03	2	49.05	48.85	1	3,266	0.03%
2019/04/22	13.2	49.76	2	49.83	49.70	11.2	3,240	0.34%
2019/04/19	6	50.08	3.2	50.13	50.00	2.8	3,215	0.09%
2019/04/18	4	49.43	1	49.50	48.90	3	3,129	0.10%
2019/04/17	0.3	48.95	0	0.00	49.10	0.3	3,104	0.01%
2019/04/16	3.2	48.46	0	0.00	48.65	3.2	3,079	0.10%
2019/04/12	1	48.20	0	0.00	48.05	1	3,106	0.03%
2019/04/11	8	48.75	2	48.65	48.55	6	3,092	0.19%
2019/04/10	5	49.70	2	49.70	49.60	3	3,052	0.10%
2019/04/09	7	49.21	4	49.70	49.70	3	3,014	0.10%
2019/04/08	2	49.10	0	0.00	49.20	2	2,977	0.07%
2019/04/03	6	49.40	3	49.00	48.90	3	2,951	0.10%
2019/04/02	2	49.00	11	49.10	49.10	-9	2,909	-0.31%
2019/04/01	1	49.05	5	48.40	48.50	-4	2,871	-0.14%
2019/03/29	3	48.35	4	48.49	48.60	-1	2,832	-0.04%
2019/03/28	6	49.45	3	49.93	48.60	3	2,799	0.11%
2019/03/27	19	48.10	10	48.30	48.50	9	2,639	0.34%
2019/03/26	5	48.03	5	47.60	47.50	0	2,626	0.00%
2019/03/22	2	46.60	0	0.00	46.85	2	2,536	0.08%
2019/03/14	3	46.42	3	46.18	46.50	0	2,588	0.00%
2019/03/13	0	0.00	1	45.30	45.40	-1	2,565	-0.04%
2019/03/08	0	0.00	1	45.80	45.60	-1	2,622	-0.04%
2019/03/07	10	46.00	0	0.00	45.80	10	2,648	0.38%
2019/03/06	0	0.00	50.1	45.87	46.00	-50.1	2,666	-1.88%
2019/02/27	1	46.50	0	0.00	46.40	1	2,674	0.04%
2019/02/26	0	0.00	51	46.52	46.50	-51	2,664	-1.91%
2019/02/25	12	48.03	10	46.99	46.85	2	2,635	0.08%
2019/02/22	101	46.79	1	46.75	47.50	100	2,600	3.84%	大買/
2019/02/15	0	0.00	5	46.40	45.80	-5	2,454	-0.20%
2019/02/14	0	0.00	1	46.50	46.80	-1	2,468	-0.04%
2019/02/13	2	46.95	3	46.48	46.90	-1	2,460	-0.04%
2019/02/12	1	45.00	1	46.40	45.30	0	2,364	0.00%
2019/02/11	6	46.05	2	45.73	45.70	4	2,291	0.17%
2019/01/30	4	44.71	9	44.84	45.50	-5	2,228	-0.22%
2019/01/29	1	43.40	2	43.15	43.80	-1	2,086	-0.05%
2019/01/25	6	42.60	0	0.00	42.75	6	2,051	0.29%
2019/01/21	0	0.00	2	41.30	41.50	-2	2,039	-0.10%
2019/01/18	1	40.75	2	40.80	40.70	-1	2,016	-0.05%
2019/01/16	1	40.65	0	0.00	40.70	1	2,002	0.05%
2019/01/14	0	0.00	1	39.40	39.35	-1	1,994	-0.05%
2019/01/04	0	0.00	1	39.25	39.25	-1	1,981	-0.05%
2019/01/02	1	38.55	1	38.60	38.55	0	2,031	0.00%
2018/12/27	5	38.75	0	0.00	38.30	5	2,113	0.24%
2018/12/21	0	0.00	70	37.65	38.00	-70	2,244	-3.12%
2018/12/20	5	37.95	0	0.00	37.60	5	2,240	0.22%
2018/12/19	10	39.43	0	0.00	38.30	10	2,253	0.44%
2018/12/18	12	39.50	26	39.42	39.30	-14	2,254	-0.62%
2018/12/17	1	40.55	15	40.20	40.15	-14	2,288	-0.61%
2018/12/13	1	41.40	1	41.15	41.10	0	2,323	0.00%
2018/12/12	1	40.70	1	41.00	41.85	0	2,411	0.00%
2018/12/11	1	40.30	0	0.00	40.20	1	2,521	0.04%
2018/12/10	5	42.50	0	0.00	41.25	5	2,549	0.20%
2018/12/07	0	0.00	1	42.70	43.10	-1	2,552	-0.04%
2018/12/06	1	41.00	5	40.40	40.90	-4	2,542	-0.16%
2018/12/05	1	40.20	1	40.00	40.15	0	2,631	0.00%
2018/12/04	21	41.43	32	41.93	41.20	-11	2,664	-0.41%
2018/12/03	2	41.50	1	41.00	42.00	1	2,716	0.04%
2018/11/30	20	40.30	0	0.00	40.10	20	2,742	0.73%
2018/11/29	2	40.20	0	0.00	40.20	2	2,794	0.07%
2018/11/28	1	39.50	20	39.40	39.60	-19	2,934	-0.65%
2018/11/27	33	39.54	1	39.55	39.50	32	2,960	1.08%
2018/11/22	0	0.00	1	41.00	40.15	-1	3,554	-0.03%
2018/11/20	1	40.25	0	0.00	40.25	1	3,861	0.03%
2018/11/16	2	41.45	2	40.90	41.00	0	3,916	0.00%
2018/11/13	2	40.00	1	40.10	40.30	1	4,022	0.02%
2018/11/09	0	0.00	1	43.75	42.80	-1	4,011	-0.02%
2018/11/08	10	43.60	10	43.40	43.45	0	4,023	0.00%
2018/11/06	5	43.10	0	0.00	42.65	5	4,101	0.12%
2018/11/02	2	43.75	0	0.00	44.00	2	4,180	0.05%
2018/11/01	1	41.90	1	42.20	43.00	0	4,212	0.00%
2018/10/31	3	43.30	1	42.85	42.50	2	4,270	0.05%
2018/10/30	9	44.95	0	0.00	44.00	9	4,284	0.21%
2018/10/26	6	45.00	11	45.19	46.00	-5	4,502	-0.11%
2018/10/23	1	47.75	0	0.00	47.30	1	4,717	0.02%
2018/10/22	0	0.00	1	48.50	49.50	-1	4,816	-0.02%
2018/10/19	1	46.65	1	47.10	46.90	0	4,946	0.00%
2018/10/15	2	47.05	5	46.79	47.50	-3	5,038	-0.06%
2018/10/12	5	47.12	2	46.43	47.00	3	5,025	0.06%
2018/10/11	11	46.21	1	45.65	46.40	10	5,007	0.20%
2018/10/09	0	0.00	1	49.75	50.20	-1	4,960	-0.02%
2018/10/08	7	49.15	0	0.00	49.10	7	4,942	0.14%
2018/10/05	11	51.08	0	0.00	50.50	11	4,929	0.22%
2018/10/04	0	0.00	1	52.80	53.00	-1	4,928	-0.02%
2018/10/03	1	52.30	0	0.00	52.30	1	4,946	0.02%
2018/10/02	1	53.00	6	53.37	52.80	-5	4,960	-0.10%
2018/10/01	11	55.56	3	56.10	53.80	8	4,955	0.16%
2018/09/28	0	0.00	7	53.10	53.80	-7	4,890	-0.14%
2018/09/26	6	52.65	2	53.70	52.60	4	4,858	0.08%
2018/09/25	18	53.02	2	52.90	53.40	16	4,824	0.33%
2018/09/21	6	54.75	0	0.00	54.00	6	4,770	0.13%
2018/09/20	2	56.15	17	56.65	56.50	-15	4,728	-0.32%
2018/09/19	6	55.93	4	56.28	56.50	2	4,701	0.04%
2018/09/18	11	56.47	13	56.15	55.30	-2	4,714	-0.04%
2018/09/17	4	55.68	5	55.98	56.30	-1	4,603	-0.02%
2018/09/14	15	53.23	11	52.67	52.90	4	4,489	0.09%
2018/09/13	8	54.90	6	54.00	54.00	2	4,422	0.05%
2018/09/12	22	55.07	20	55.33	55.50	2	4,369	0.05%
2018/09/11	6	54.12	1	54.90	54.40	5	4,296	0.12%
2018/09/10	8	51.48	4	51.48	52.40	4	4,197	0.10%
2018/09/07	5	54.42	6	54.95	53.80	-1	4,156	-0.02%
2018/09/06	5	54.38	6	52.58	53.50	-1	4,068	-0.02%
2018/09/05	5	55.98	3	56.50	56.50	2	3,991	0.05%
2018/09/04	11	57.68	17	57.43	58.20	-6	3,923	-0.15%
2018/09/03	1	57.50	1	57.00	54.30	0	3,764	0.00%
2018/08/31	5	57.16	6	56.88	57.70	-1	3,706	-0.03%
2018/08/30	36	56.97	33	58.28	57.80	3	3,653	0.08%
2018/08/29	12	54.84	8	54.59	55.10	4	3,366	0.12%
2018/08/28	11	53.36	8	54.74	55.00	3	3,174	0.09%
2018/08/27	0	0.00	8	49.73	50.00	-8	2,879	-0.28%
2018/08/24	2	49.20	1	48.95	49.15	1	2,860	0.03%
2018/08/23	1	50.70	0	0.00	50.30	1	2,884	0.03%
2018/08/22	1	50.70	2	50.80	50.50	-1	2,855	-0.04%
2018/08/21	3	49.75	3	49.15	49.60	0	2,794	0.00%
2018/08/20	1	48.30	3	47.98	48.00	-2	2,757	-0.07%
2018/08/17	2	51.20	2	49.70	49.30	0	2,730	0.00%
2018/08/16	2	50.50	0	0.00	49.85	2	2,707	0.07%
2018/08/15	1	50.30	2	50.75	50.80	-1	2,674	-0.04%
2018/08/14	4	50.33	9.2	50.41	51.20	-5.2	2,647	-0.20%
2018/08/13	2	48.58	2	48.58	49.00	0	2,581	0.00%
2018/08/10	1	50.00	0	0.00	49.50	1	2,526	0.04%
2018/08/09	4	51.08	5	50.74	50.90	-1	2,488	-0.04%
2018/08/08	0	0.00	2	50.20	50.60	-2	2,439	-0.08%
2018/08/07	5	50.68	6	50.24	51.00	-1	2,374	-0.04%
2018/08/06	7	49.42	0	0.00	48.70	7	2,275	0.31%
2018/08/03	6	50.58	12.6	50.25	50.50	-6.6	2,205	-0.30%
2018/08/02	16	50.33	17	49.89	50.00	-1	2,130	-0.05%
2018/08/01	9	48.36	11	48.23	48.80	-2	1,961	-0.10%
2018/07/31	13	47.17	6	47.40	47.60	7	1,887	0.37%
2018/07/30	6	47.00	16	47.12	46.50	-10	1,804	-0.56%
2018/07/27	7	46.72	12	46.37	47.00	-5	1,751	-0.29%
2018/07/26	8	44.34	11	44.98	45.15	-3	1,650	-0.18%
2018/07/25	11	43.87	1	43.00	43.00	10	1,522	0.66%
2018/07/24	0	0.00	5	41.10	41.45	-5	1,425	-0.35%
2018/07/23	0	0.00	1	40.70	40.80	-1	1,457	-0.07%
2018/07/20	0	0.00	1	40.85	40.55	-1	1,489	-0.07%
2018/07/17	0	0.00	3	40.60	40.50	-3	1,513	-0.20%
2018/07/12	0	0.00	0.1	40.20	40.20	-0.1	1,593	-0.01%
2018/07/11	1	41.95	17	42.09	42.15	-16	1,558	-1.03%
2018/07/09	0	0.00	2	41.80	42.00	-2	1,544	-0.13%
2018/07/04	1	41.50	0	0.00	41.15	1	1,612	0.06%
2018/06/29	1	42.25	1	42.55	42.55	0	1,627	0.00%
2018/06/28	7	42.59	0	0.00	42.25	7	1,600	0.44%
2018/06/27	3	41.93	2	42.45	42.65	1	1,575	0.06%
2018/06/22	0	0.00	1	41.95	41.80	-1	1,509	-0.07%
2018/06/19	2	41.68	1	41.65	41.20	1	1,561	0.06%
2018/06/15	0	0.00	1	42.60	42.55	-1	1,557	-0.06%
2018/06/14	2	42.18	0	0.00	42.05	2	1,546	0.13%
2018/06/13	2	42.75	0	0.00	42.55	2	1,572	0.13%
2018/06/12	1	42.65	0	0.00	42.75	1	1,611	0.06%
2018/06/08	0	0.00	1	42.90	43.00	-1	1,649	-0.06%
2018/06/07	3	43.12	16	42.39	42.80	-13	1,721	-0.76%
2018/06/06	0	0.00	4	41.75	41.80	-4	1,675	-0.24%
2018/06/05	0	0.00	2	41.68	41.60	-2	1,734	-0.12%
2018/05/30	1	39.45	0	0.00	40.10	1	1,968	0.05%
2018/05/24	1	39.60	1	39.40	39.65	0	2,387	0.00%
2018/05/18	1	38.80	0	0.00	38.80	1	2,621	0.04%
2018/05/17	0	0.00	1	39.50	39.20	-1	2,749	-0.04%
2018/05/16	1	38.75	0	0.00	38.70	1	2,835	0.04%
2018/05/15	5	38.70	0	0.00	38.90	5	2,989	0.17%
2018/05/08	5	38.30	0	0.00	38.05	5	3,966	0.13%
2018/05/04	2	38.60	1	38.65	38.65	1	4,007	0.02%
2018/04/27	2	39.55	4	39.45	39.60	-2	3,984	-0.05%
2018/04/26	2	42.60	0	0.00	41.35	2	3,953	0.05%
2018/04/24	0	0.00	5	42.83	42.85	-5	3,977	-0.13%
2018/04/20	1	45.30	2	45.00	44.60	-1	3,955	-0.03%
2018/04/19	1	46.05	5	46.08	45.80	-4	3,932	-0.10%
2018/04/18	7	45.68	6	45.15	45.35	1	3,892	0.03%
2018/04/17	0	0.00	5.5	44.19	44.75	-5.5	3,847	-0.14%
2018/04/16	0	0.00	2	44.55	44.30	-2	3,842	-0.05%
2018/04/13	4	44.69	0	0.00	44.60	4	3,838	0.10%
2018/04/12	8	45.14	5	45.10	45.40	3	3,798	0.08%
2018/04/11	0	0.00	1	43.90	44.00	-1	3,730	-0.03%
2018/04/09	2	43.65	1	43.65	43.25	1	3,728	0.03%
2018/04/03	1	43.85	0	0.00	44.05	1	3,720	0.03%
2018/04/02	1	43.85	0	0.00	43.75	1	3,710	0.03%
2018/03/26	2	42.90	0	0.00	42.90	2	3,654	0.05%
2018/03/21	0	0.00	2	44.25	44.10	-2	3,578	-0.06%
2018/03/19	1	45.15	1	44.95	44.75	0	3,576	0.00%
2018/03/16	0	0.00	4.8	44.68	45.75	-4.8	3,554	-0.14%
2018/03/13	5	45.04	2	45.13	44.80	3	3,440	0.09%
2018/03/09	0	0.00	1	43.30	43.40	-1	3,324	-0.03%
2018/03/08	3	44.80	4	45.58	44.50	-1	3,254	-0.03%
2018/03/07	0	0.00	54.3	45.60	45.95	-54.3	3,155	-1.72%
2018/03/06	0	0.00	2	43.83	43.90	-2	3,008	-0.07%
2018/03/05	45	43.30	5	43.17	43.50	40	2,986	1.34%
2018/03/02	2	43.15	1	42.90	42.85	1	2,944	0.03%
2018/03/01	9	44.52	1	44.40	44.20	8	2,883	0.28%
2018/02/27	4	45.00	10	45.02	44.85	-6	2,831	-0.21%
2018/02/26	7	44.31	17	43.82	45.00	-10	2,694	-0.37%
2018/02/23	1	43.15	4	42.91	42.55	-3	2,495	-0.12%
2018/02/22	0	0.00	2	42.10	42.20	-2	2,445	-0.08%
2018/02/21	0	0.00	1	41.90	41.95	-1	2,388	-0.04%
2018/02/12	3	41.63	4	41.64	41.30	-1	2,330	-0.04%
2018/02/09	5	41.82	5	41.14	42.20	0	2,255	0.00%
2018/02/08	3	41.57	5	42.30	42.35	-2	2,122	-0.09%
2018/02/07	9	42.02	7	42.24	41.35	2	2,024	0.10%
2018/02/06	5	40.56	9	41.40	40.50	-4	1,883	-0.21%
2018/02/05	5	43.19	18	41.98	43.70	-13	1,626	-0.80%
2018/02/02	4	40.33	9	40.28	41.90	-5	1,332	-0.38%
2018/02/01	0	0.00	18	38.74	38.90	-18	1,128	-1.59%
2018/01/31	15	38.57	9	38.46	38.30	6	1,051	0.57%
2018/01/30	1	36.45	0	0.00	36.95	1	856	0.12%
2018/01/23	1	36.00	0	0.00	35.90	1	823	0.12%
2018/01/22	0	0.00	0.3	35.65	35.70	-0.3	820	-0.03%
2018/01/18	5	35.50	0	0.00	35.45	5	776	0.64%
2018/01/12	0	0.00	1	35.35	35.40	-1	756	-0.13%
2018/01/10	2	34.85	0	0.00	34.90	2	741	0.27%
2018/01/08	10	35.05	0	0.00	34.75	10	735	1.36%
2018/01/04	1	34.80	0	0.00	34.75	1	792	0.13%