億光 (2393)-元大-中壢券商分點個股進出

台股 » 個股 » 億光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

億光

(2393)

可現股當沖

股價
77.5
漲跌
▲2.3
漲幅
+3.06%
成交量
3,404張
產業
上市光電類股
641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

億光 (2393)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	15	77.17	0	0.00	77.50	15	3,872	0.39%
2024/06/14	1	74.50	2	74.60	75.20	-1	3,847	-0.03%
2024/06/13	4	75.55	8	75.21	75.90	-4	3,838	-0.10%
2024/06/12	0	0.00	2	72.80	73.50	-2	3,784	-0.05%
2024/06/11	1	71.60	0	0.00	72.00	1	3,816	0.03%
2024/06/07	0	0.00	0.1	71.70	72.20	-0.1	3,809	0.00%
2024/06/05	8	73.05	10	73.18	73.10	-2	3,782	-0.05%
2024/06/04	0.4	72.20	15	71.89	72.00	-14.7	3,778	-0.39%
2024/06/03	2	71.85	1	72.30	71.80	1	3,779	0.03%
2024/05/31	16	72.45	0	0.00	72.20	16	3,763	0.43%
2024/05/30	1.1	72.44	48	73.11	72.40	-47	3,722	-1.26%
2024/05/29	1	70.80	39	71.81	71.80	-38	3,647	-1.04%
2024/05/28	45	72.07	1	71.70	72.00	44	3,654	1.20%
2024/05/27	0	0.00	21.3	70.84	70.70	-21.3	3,640	-0.58%
2024/05/24	3.1	70.10	47	70.21	70.30	-43.9	3,609	-1.22%
2024/05/23	37	70.36	27	70.15	70.10	10	3,571	0.28%
2024/05/22	76	70.28	0	0.00	70.10	76	3,543	2.14%
2024/05/21	11	69.70	6	70.08	70.10	5	3,497	0.14%
2024/05/20	11	68.49	5.1	68.34	68.40	5.9	3,437	0.17%
2024/05/17	12	68.15	9	68.43	68.60	3	3,386	0.09%
2024/05/16	3	69.00	1	69.40	68.80	2	3,344	0.06%
2024/05/15	3	69.53	1	69.70	69.80	2	3,262	0.06%
2024/05/14	5	69.82	11	69.87	69.80	-6	3,198	-0.19%
2024/05/13	0	0.00	4	68.05	68.70	-4	3,129	-0.13%
2024/05/10	6	67.53	12	67.99	68.20	-6	3,097	-0.19%
2024/05/09	18	69.29	29	66.05	65.40	-11	3,000	-0.37%
2024/05/08	15	69.54	19.1	70.11	69.30	-4.1	2,851	-0.14%
2024/05/07	14	69.03	5	68.32	68.70	9	2,761	0.33%
2024/05/06	0	0.00	7	67.16	67.60	-7	2,676	-0.26%
2024/05/03	2	64.50	3	64.50	64.80	-1	2,567	-0.04%
2024/05/02	3.1	63.28	0	0.00	63.40	3.1	2,525	0.12%
2024/04/30	12	63.29	1.1	63.27	63.10	10.9	2,482	0.44%
2024/04/29	3.1	62.92	7.1	62.55	62.50	-4	2,460	-0.16%
2024/04/26	6	61.50	9	61.20	61.20	-3	2,404	-0.12%
2024/04/25	4.1	61.66	2	61.65	61.10	2.1	2,378	0.09%
2024/04/24	2	61.30	11.1	61.72	61.70	-9.1	2,344	-0.39%
2024/04/23	0.1	59.80	0.1	59.80	59.30	0	2,299	0.00%
2024/04/22	1	59.20	2	58.45	57.90	-1	2,261	-0.04%
2024/04/19	7	60.79	4.2	61.16	59.90	2.8	2,188	0.13%
2024/04/18	2	61.85	2	61.60	62.40	0	2,125	0.00%
2024/04/17	6.1	60.94	0.3	60.90	60.80	5.8	2,068	0.28%
2024/04/16	3	59.83	2.1	59.65	59.80	0.9	2,027	0.04%
2024/04/15	5	60.88	1	60.60	60.90	4	1,976	0.20%
2024/04/12	2.3	61.56	2	60.90	60.70	0.3	1,949	0.02%
2024/04/11	0.1	61.00	3.2	61.16	60.80	-3.1	1,952	-0.16%
2024/04/10	6	60.90	4.3	61.37	61.50	1.7	1,893	0.09%
2024/04/09	4.2	58.78	9.2	58.52	58.10	-5	1,769	-0.28%
2024/04/08	3.2	56.19	20	56.34	57.50	-16.8	1,718	-0.98%
2024/04/03	0	54.60	1.4	54.91	55.00	-1.4	1,702	-0.08%
2024/04/02	0.1	54.20	9	54.31	54.40	-8.9	1,668	-0.53%
2024/03/29	2	53.60	6	53.43	53.60	-4	1,662	-0.24%
2024/03/28	5.1	53.78	0	0.00	53.50	5.1	1,673	0.30%
2024/03/27	0.1	53.90	61	54.00	54.00	-61	1,677	-3.63%
2024/03/26	0.3	54.20	2	54.05	53.70	-1.7	1,660	-0.10%
2024/03/25	0	54.10	1	54.00	54.00	-1	1,644	-0.06%
2024/03/22	2.1	53.54	10.4	54.20	54.10	-8.3	1,631	-0.51%
2024/03/21	5.1	53.30	0	0.00	53.50	5.1	1,577	0.32%
2024/03/20	0.4	54.01	5	53.98	53.40	-4.6	1,561	-0.29%
2024/03/15	1	53.60	0	0.00	53.10	1	1,503	0.07%
2024/03/14	2	53.35	1.1	52.83	53.30	0.9	1,465	0.06%
2024/03/13	3	52.37	0	0.00	52.50	3	1,403	0.21%
2024/03/11	1	51.30	1	51.70	51.30	0	1,372	0.00%
2024/03/08	0	0.00	8	51.00	50.80	-8	1,378	-0.58%
2024/03/07	1	51.40	0	0.00	51.50	1	1,355	0.07%
2024/03/06	0	0.00	30	51.80	51.50	-30	1,353	-2.22%
2024/03/05	0	51.70	0	0.00	51.30	0	1,356	0.00%
2024/03/04	0	51.45	0	0.00	51.40	0	1,350	0.00%
2024/03/01	0	50.40	5	51.60	51.70	-5	1,331	-0.38%
2024/02/29	1	50.30	0	0.00	50.00	1	1,287	0.08%
2024/02/27	1	50.40	1	50.70	50.30	0	1,275	0.00%
2024/02/26	0	0.00	2	50.40	50.40	-2	1,271	-0.16%
2024/02/22	1	50.40	2	50.30	50.10	-1	1,274	-0.08%
2024/02/20	1	49.90	5	50.00	49.75	-4	1,274	-0.31%
2024/02/19	6	49.78	3	50.13	49.95	3	1,266	0.24%
2024/02/16	0	49.45	5.2	49.36	49.30	-5.2	1,253	-0.41%
2024/02/15	0	0.00	6	48.73	49.05	-6	1,244	-0.48%
2024/02/05	1	47.75	0	0.00	47.95	1	1,233	0.08%
2024/02/02	2.3	48.28	0	0.00	48.20	2.3	1,226	0.19%
2024/02/01	0.3	48.65	0	0.00	48.70	0.3	1,211	0.02%
2024/01/31	0	0.00	3	48.50	48.50	-3	1,211	-0.25%
2024/01/30	1	48.35	0	0.00	48.50	1	1,213	0.08%
2024/01/29	1	48.55	0	0.00	48.50	1	1,207	0.08%
2024/01/26	0	0.00	2	49.40	49.20	-2	1,190	-0.17%
2024/01/25	1	49.20	3	49.25	48.90	-2	1,188	-0.17%
2024/01/23	5	49.05	2	49.25	49.05	3	1,177	0.25%
2024/01/22	0	0.00	1	48.50	48.60	-1	1,157	-0.09%
2024/01/19	0	0.00	1	47.90	48.00	-1	1,146	-0.09%
2024/01/17	2.1	47.63	1	47.46	47.55	1.1	1,146	0.09%
2024/01/16	3.1	47.95	1	48.10	48.10	2.1	1,137	0.18%
2024/01/15	0	0.00	1	48.95	48.75	-1	1,125	-0.09%
2024/01/12	1	48.90	5	48.95	48.75	-4	1,137	-0.35%
2024/01/10	0.1	48.40	0	0.00	48.50	0.1	1,168	0.01%
2024/01/09	1.1	48.78	0	0.00	48.70	1.1	1,189	0.09%
2024/01/08	1.1	48.28	6	48.41	48.50	-4.9	1,185	-0.41%
2024/01/05	6.1	49.09	3	48.75	48.80	3.1	1,173	0.26%
2024/01/04	5	49.90	2	50.05	50.20	3	1,128	0.27%
2024/01/03	1	49.55	0	0.00	49.70	1	1,141	0.09%
2024/01/02	4	50.23	6	50.13	50.30	-2	1,133	-0.18%
2023/12/29	16	49.76	21	49.73	50.00	-5	1,095	-0.46%
2023/12/27	1	48.10	1	48.45	48.25	0	1,019	0.00%
2023/12/26	2	48.42	2	48.35	48.50	0	1,008	0.00%
2023/12/25	0	0.00	2	48.50	48.40	-2	1,003	-0.20%
2023/12/22	1	48.20	1	47.50	47.60	0	979	0.00%
2023/12/21	0	47.33	0	0.00	46.90	0	964	0.00%
2023/12/20	0	0.00	1	47.45	47.35	-1	962	-0.10%
2023/12/19	0	0.00	1	46.45	47.05	-1	949	-0.11%
2023/12/18	2	47.20	0	0.00	46.90	2	949	0.21%
2023/12/14	2	47.05	3	47.10	47.05	-1	937	-0.11%
2023/12/13	0	0.00	1.1	47.05	46.85	-1.1	928	-0.12%
2023/12/12	0	0.00	0.1	47.05	46.70	-0.1	923	-0.01%
2023/12/11	2	46.95	0	0.00	46.95	2	918	0.22%
2023/12/06	1	46.30	5	46.45	46.35	-4	907	-0.44%
2023/12/05	1	46.90	1	47.00	47.00	0	888	0.00%
2023/12/01	1.1	47.00	1	47.15	47.00	0.1	888	0.01%
2023/11/29	1	46.70	0	0.00	46.70	1	859	0.12%
2023/11/28	1.1	46.75	11	46.70	46.75	-9.9	855	-1.16%
2023/11/27	0	46.70	0	0.00	46.65	0	861	0.00%
2023/11/23	0	0.00	1	46.95	46.95	-1	850	-0.12%
2023/11/22	0	0.00	2	46.50	46.50	-2	849	-0.24%
2023/11/21	0	0.00	2	46.20	46.05	-2	848	-0.24%
2023/11/20	1	46.20	0	0.00	46.05	1	839	0.12%
2023/11/17	10	45.40	1	45.50	45.60	9	844	1.07%
2023/11/14	0	0.00	3	45.20	44.90	-3	915	-0.33%
2023/11/10	0	0.00	1	45.05	45.15	-1	942	-0.11%
2023/11/08	0	0.00	10	45.36	45.60	-10	966	-1.03%
2023/11/06	8	45.45	1	45.55	45.55	7	985	0.71%
2023/11/02	0	0.00	1.4	44.94	45.05	-1.4	997	-0.14%
2023/10/31	0	0.00	1	44.35	44.30	-1	1,025	-0.10%
2023/10/25	1	44.25	3	44.25	44.15	-2	1,210	-0.17%
2023/10/24	3	44.10	0	0.00	44.05	3	1,226	0.24%
2023/10/23	0	0.00	4	44.25	44.10	-4	1,234	-0.32%
2023/10/20	7	43.92	0	0.00	43.75	7	1,251	0.56%
2023/10/19	5.1	44.62	1	44.65	44.55	4.1	1,265	0.33%
2023/10/18	2.1	43.59	0	0.00	43.50	2.1	1,291	0.16%
2023/10/17	4	44.25	1	44.00	43.90	3	1,250	0.24%
2023/10/11	1	45.00	0	0.00	44.85	1	1,287	0.08%
2023/10/06	2.5	45.75	6	45.61	45.75	-3.5	1,283	-0.27%
2023/10/03	1	46.85	2	47.05	46.70	-1	1,350	-0.07%
2023/09/26	5	46.75	0	0.00	46.80	5	1,584	0.32%
2023/09/21	3	46.47	3	46.25	46.30	0	1,647	0.00%
2023/09/20	0	0.00	1	47.35	47.15	-1	1,670	-0.06%
2023/09/19	3	47.78	0	0.00	47.60	3	1,692	0.18%
2023/09/18	15	48.00	0	0.00	48.10	15	1,743	0.86%
2023/09/15	2	48.40	4	48.08	48.45	-2	1,774	-0.11%
2023/09/14	0	0.00	3	47.70	47.65	-3	1,774	-0.17%
2023/09/13	6	47.83	1	47.65	47.85	5	1,777	0.28%
2023/09/07	1	48.10	1	47.75	47.75	0	1,875	0.00%
2023/09/06	3	47.50	0	0.00	47.95	3	1,893	0.16%
2023/09/04	0.1	46.70	0	0.00	46.80	0.1	1,942	0.01%
2023/09/01	0	0.00	0.1	48.70	46.60	-0.1	2,014	-0.01%
2023/08/30	0	46.00	0	0.00	46.00	0	2,087	0.00%
2023/08/28	0.1	45.60	0	0.00	45.85	0.1	2,185	0.00%
2023/08/25	1	46.80	0	0.00	46.70	1	2,188	0.05%
2023/08/22	1	45.50	2	45.70	45.40	-1	2,219	-0.05%
2023/08/21	3.3	45.31	1	45.20	45.20	2.3	2,227	0.11%
2023/08/16	0.2	47.30	0	0.00	47.10	0.2	2,246	0.01%
2023/08/15	0	0.00	3	48.37	48.35	-3	2,311	-0.13%
2023/08/14	1	48.35	0	0.00	48.30	1	2,528	0.04%
2023/08/11	0.1	48.35	0	0.00	48.65	0.1	2,601	0.00%
2023/08/10	0.1	48.30	0	0.00	48.20	0.1	2,605	0.00%
2023/08/09	0.1	48.80	0	0.00	48.65	0.1	2,629	0.00%
2023/08/02	6.1	48.85	0	0.00	48.60	6.1	2,674	0.23%
2023/08/01	1	51.40	0.4	51.76	51.20	0.6	2,623	0.02%
2023/07/31	2	52.05	2	51.60	51.90	0	2,566	0.00%
2023/07/27	0	0.00	0.1	52.34	52.50	-0.1	2,476	-0.01%
2023/07/26	3	52.97	0	0.00	51.90	3	2,461	0.12%
2023/07/25	2	52.70	0	0.00	52.50	2	2,442	0.08%
2023/07/24	0	0.00	2	52.10	52.10	-2	2,422	-0.08%
2023/07/21	11	51.96	15	52.71	52.70	-4	2,404	-0.17%
2023/07/20	0	0.00	1	53.70	53.40	-1	2,382	-0.04%
2023/07/19	0	0.00	2	54.20	53.30	-2	2,367	-0.08%
2023/07/18	2	53.10	0	0.00	53.60	2	2,352	0.09%
2023/07/17	0	0.00	5.4	54.28	54.20	-5.4	2,317	-0.23%
2023/07/14	0	0.00	11	53.74	53.80	-11	2,308	-0.48%
2023/07/13	13	53.83	3	53.77	53.50	10	2,292	0.44%
2023/07/12	3	54.67	1	54.30	54.20	2	2,270	0.09%
2023/07/11	0	0.00	0.2	54.10	54.30	-0.2	2,242	-0.01%
2023/07/10	10	52.90	0	0.00	53.10	10	2,217	0.45%
2023/07/07	2	53.60	32.2	53.29	53.20	-30.2	2,190	-1.38%
2023/07/06	3.1	54.41	13	54.63	54.40	-10	2,152	-0.46%
2023/07/05	72.2	53.26	45	53.57	53.50	27.2	2,047	1.33%
2023/07/04	0	0.00	6	51.87	52.00	-6	1,962	-0.31%
2023/07/03	0	0.00	1	51.80	52.20	-1	1,953	-0.05%
2023/06/30	0.1	51.60	7	51.53	51.70	-7	1,956	-0.36%
2023/06/29	1.1	50.80	3	51.07	51.20	-1.9	1,982	-0.10%
2023/06/28	4	51.00	0	0.00	51.10	4	1,975	0.20%
2023/06/27	4	50.40	3	50.63	49.90	1	1,943	0.05%
2023/06/26	5	50.80	2	50.80	51.20	3	1,939	0.15%
2023/06/21	6	49.75	3	49.83	50.10	3	1,929	0.16%
2023/06/16	0.1	49.32	4	49.40	48.95	-3.9	1,887	-0.21%
2023/06/15	4	50.20	20	50.00	49.85	-16	1,858	-0.86%
2023/06/14	0	0.00	52	49.93	50.30	-52	1,850	-2.81%
2023/06/13	1	49.95	4	49.05	50.00	-3	1,831	-0.16%
2023/06/12	4	49.11	7	48.61	48.55	-3	1,793	-0.17%
2023/06/09	0	0.00	38	49.26	49.70	-38	1,772	-2.14%
2023/06/08	0	49.60	2.4	49.80	49.55	-2.4	1,748	-0.14%
2023/06/07	10	50.11	7	50.09	50.30	3	1,725	0.17%
2023/06/06	30.5	49.38	0	0.00	49.50	30.5	1,665	1.83%
2023/06/05	65	49.20	1	49.10	48.70	64	1,633	3.92%
2023/06/02	1.5	48.50	1	48.50	48.80	0.5	1,603	0.03%
2023/06/01	11.4	48.00	0.2	47.90	48.40	11.2	1,590	0.70%
2023/05/31	0.2	47.20	3	47.13	47.25	-2.8	1,537	-0.18%
2023/05/30	0	46.90	1	47.10	47.00	-1	1,520	-0.06%
2023/05/26	0	0.00	1	46.70	46.70	-1	1,482	-0.07%
2023/05/25	0	0.00	1	46.65	46.55	-1	1,474	-0.07%
2023/05/24	0	0.00	3	46.63	46.95	-3	1,461	-0.21%
2023/05/23	1	45.85	1.3	45.94	45.90	-0.3	1,446	-0.02%
2023/05/22	1.3	45.52	2	45.63	45.50	-0.7	1,437	-0.05%
2023/05/19	5	46.26	1.5	46.42	46.45	3.5	1,406	0.25%
2023/05/18	8	46.18	40	45.55	46.15	-32	1,324	-2.42%
2023/05/17	3.1	43.31	2	43.00	43.45	1.1	1,100	0.10%
2023/05/16	1	42.30	6	42.33	41.80	-5	1,010	-0.49%
2023/05/15	4	42.08	1	42.05	41.90	3	995	0.30%
2023/05/12	1	41.60	0	0.00	42.00	1	967	0.10%
2023/05/11	0	0.00	3	41.47	41.00	-3	953	-0.31%
2023/05/10	0	0.00	1	40.40	40.40	-1	915	-0.11%
2023/05/08	5	40.60	5	40.55	40.50	0	926	0.00%
2023/05/05	0	0.00	1	40.15	40.10	-1	931	-0.11%
2023/04/28	0	0.00	8	39.88	39.95	-8	976	-0.82%
2023/04/27	8	39.55	0	0.00	39.65	8	975	0.82%
2023/04/25	2	38.80	0	0.00	38.90	2	969	0.21%
2023/04/24	1	39.75	0	0.00	39.60	1	958	0.10%
2023/04/21	2	39.90	3	39.37	39.40	-1	958	-0.10%
2023/04/20	0	0.00	4	39.88	39.90	-4	951	-0.42%
2023/04/19	1	40.30	0	0.00	40.15	1	948	0.11%
2023/04/18	0.1	40.41	0	0.00	40.40	0.1	940	0.01%
2023/04/17	0.1	40.65	0	0.00	40.40	0.1	941	0.01%
2023/04/13	0	40.60	0	0.00	40.40	0	926	0.00%
2023/04/12	1	40.85	0	0.00	40.80	1	921	0.11%
2023/04/10	1	40.40	1	40.50	40.35	0	913	0.00%
2023/03/31	1	40.15	0	0.00	40.05	1	902	0.11%
2023/03/30	6	41.08	4	40.55	40.55	2	871	0.23%
2023/03/28	2	39.85	0	0.00	39.80	2	819	0.24%
2023/03/27	1	40.70	0	0.00	40.20	1	812	0.12%
2023/03/24	3	39.75	6	40.05	40.55	-3	791	-0.38%
2023/03/23	0	0.00	10	39.42	39.50	-10	747	-1.34%
2023/03/20	5	39.02	5	39.07	39.25	0	741	0.00%
2023/03/17	0	0.00	0.2	38.90	39.05	-0.2	737	-0.02%
2023/03/15	2	39.10	0	0.00	39.05	2	726	0.28%
2023/03/14	1	39.15	2	39.10	39.00	-1	723	-0.14%
2023/03/13	0	0.00	2	38.38	38.65	-2	715	-0.28%
2023/03/09	0	39.55	0	0.00	39.40	0	703	0.00%
2023/03/08	0	0.00	3	39.52	40.00	-3	700	-0.43%
2023/03/06	3	39.53	6	39.61	39.40	-3	679	-0.44%
2023/03/03	1	39.25	0	0.00	39.10	1	660	0.15%
2023/02/23	0	0.00	16	38.85	38.85	-16	622	-2.57%
2023/02/22	3	38.82	6	38.90	39.05	-3	613	-0.49%
2023/02/21	15	38.80	2	38.63	39.20	13	601	2.16%
2023/02/17	1	37.50	10	37.45	37.55	-9	560	-1.61%
2023/02/15	1	37.10	2	37.08	37.10	-1	570	-0.18%
2023/02/14	2	36.93	1	37.00	37.00	1	570	0.18%
2023/02/10	4	37.15	0	0.00	37.15	4	566	0.71%
2023/02/09	6	37.40	0	0.00	37.30	6	558	1.07%
2023/02/08	3	37.80	0	37.90	37.90	3	547	0.54%
2023/02/07	0	0.00	1	37.70	37.40	-1	530	-0.19%
2023/02/06	2	37.75	0	0.00	37.70	2	525	0.38%
2023/02/03	0	0.00	3	38.10	38.10	-3	520	-0.58%
2023/02/02	0	0.00	1	38.10	37.95	-1	511	-0.20%
2023/01/30	0	0.00	1.2	36.99	37.25	-1.2	481	-0.24%
2023/01/17	1	37.05	0	0.00	37.00	1	478	0.21%
2023/01/13	9	36.75	0	0.00	36.85	9	488	1.84%
2023/01/09	1	37.40	0	0.00	37.40	1	517	0.19%
2023/01/04	0	0.00	1	37.05	36.80	-1	532	-0.19%
2023/01/03	0	36.95	0	0.00	36.65	0	540	0.01%
2022/12/30	2	36.78	1	36.90	36.95	1	540	0.18%
2022/12/28	2	37.43	0.1	37.50	37.20	1.9	545	0.34%
2022/12/23	1	37.55	0	0.00	37.50	1	557	0.18%
2022/12/21	1	37.30	0.3	37.10	37.05	0.7	580	0.12%
2022/11/21	0	0.00	0.3	37.00	37.10	-0.3	636	-0.04%
2022/11/16	0	0.00	1	37.50	37.30	-1	656	-0.15%
2022/11/10	1	36.00	0	0.00	35.90	1	680	0.15%
2022/11/09	0	0.00	2	36.30	36.45	-2	686	-0.29%
2022/11/03	1	35.30	0	0.00	35.45	1	785	0.13%
2022/11/01	1	34.20	0	0.00	34.65	1	794	0.13%
2022/10/19	1	35.50	0	0.00	35.10	1	979	0.10%
2022/10/13	0	0.00	2	33.55	33.20	-2	1,001	-0.20%
2022/10/11	0	0.00	1	34.45	34.10	-1	1,007	-0.10%
2022/10/07	0	0.00	2	35.05	35.10	-2	1,037	-0.19%
2022/10/06	0.1	35.05	0	0.00	35.20	0.1	1,046	0.01%
2022/10/04	0	0.00	1	35.00	35.05	-1	1,075	-0.09%
2022/09/30	1	34.70	0	0.00	34.85	1	1,089	0.09%
2022/09/29	2	34.65	0	0.00	34.55	2	1,089	0.18%
2022/09/27	3	35.62	1	35.30	35.45	2	1,090	0.18%
2022/09/26	0	0.00	1	35.90	35.50	-1	1,087	-0.09%
2022/09/23	1	37.30	1	37.30	37.30	0	1,103	0.00%
2022/09/22	1	37.65	0	0.00	37.60	1	1,120	0.09%
2022/09/20	0	0.00	1	38.65	38.60	-1	1,133	-0.09%
2022/09/19	1	38.10	1	37.95	38.15	0	1,142	0.00%
2022/09/15	1	38.10	0	0.00	37.80	1	1,161	0.09%
2022/09/14	0.2	37.83	0	0.00	37.80	0.2	1,169	0.01%
2022/09/08	0	0.00	0.3	37.50	37.85	-0.3	1,213	-0.02%
2022/09/05	2	38.80	0	0.00	38.40	2	1,248	0.16%
2022/09/02	0	0.00	5	38.84	38.80	-5	1,261	-0.40%
2022/08/31	0	0.00	1	39.20	39.35	-1	1,282	-0.08%
2022/08/29	1.2	38.24	0	0.00	38.40	1.2	1,285	0.09%
2022/08/19	1	39.75	1	39.65	39.65	0	1,296	0.00%
2022/08/18	0	0.00	1	39.20	39.15	-1	1,288	-0.08%
2022/08/17	0.1	38.80	1	39.20	38.65	-0.9	1,281	-0.07%
2022/08/16	0	0.00	1	39.30	39.15	-1	1,266	-0.08%
2022/08/15	0	0.00	1	39.30	39.40	-1	1,265	-0.08%
2022/08/12	1.1	38.76	0	39.65	38.70	1.1	1,252	0.09%
2022/08/11	1.2	39.67	2	38.73	39.65	-0.8	1,239	-0.07%
2022/08/10	1	38.30	0	38.08	38.15	1	1,228	0.08%
2022/08/09	7	37.04	3	37.19	37.60	4	1,245	0.32%
2022/08/08	3.1	36.90	0	0.00	37.05	3.1	1,254	0.24%
2022/08/05	2	36.70	1	36.70	37.00	1	1,284	0.08%
2022/08/04	2	36.28	2	36.05	36.25	0	1,301	0.00%
2022/08/03	5.2	36.61	0	0.00	36.55	5.2	1,297	0.40%
2022/08/02	5	41.19	1	41.10	40.95	4	1,230	0.33%
2022/08/01	1	41.65	0	0.00	41.50	1	1,222	0.08%
2022/07/29	2	41.60	3	41.65	41.55	-1	1,204	-0.08%
2022/07/28	3	41.50	3	41.52	41.50	0	1,222	0.00%
2022/07/27	2	41.20	1	41.20	41.15	1	1,230	0.08%
2022/07/22	1	42.30	1	42.25	42.00	0	1,277	0.00%
2022/07/21	0	0.00	1	42.10	42.30	-1	1,293	-0.08%
2022/07/20	2	42.08	0	0.00	41.85	2	1,297	0.15%
2022/07/19	2	41.80	3	41.58	41.75	-1	1,306	-0.08%
2022/07/18	2	41.63	4	41.81	41.90	-2	1,314	-0.15%
2022/07/15	7.1	40.72	0	0.00	41.25	7.1	1,318	0.54%
2022/07/14	1	39.40	0	0.00	39.60	1	1,310	0.08%
2022/07/13	1	39.25	0	0.00	39.20	1	1,328	0.08%
2022/07/08	0	0.00	5	40.00	40.20	-5	1,321	-0.38%
2022/07/06	10	39.25	2	38.85	38.75	8	1,358	0.59%
2022/07/05	2	39.00	1	39.35	39.70	1	1,375	0.07%
2022/07/04	1	39.05	0	0.00	39.15	1	1,378	0.07%
2022/07/01	5	39.60	2	40.40	39.25	3	1,408	0.21%
2022/06/30	1	41.30	0	0.00	41.25	1	1,384	0.07%
2022/06/28	2	42.60	0	0.00	42.65	2	1,389	0.14%
2022/06/22	1	42.00	0	0.00	41.90	1	1,535	0.07%
2022/06/20	2	42.00	1	41.90	41.50	1	1,560	0.06%
2022/06/17	3	41.80	0	0.00	41.85	3	1,557	0.19%
2022/06/14	1	42.25	10	42.40	42.60	-9	1,584	-0.57%
2022/06/13	3	43.25	0	0.00	43.15	3	1,583	0.19%
2022/06/09	5	44.69	0	0.00	44.75	5	1,592	0.31%
2022/06/08	1	44.85	0	0.00	44.90	1	1,600	0.06%
2022/06/06	5	44.69	5	44.70	44.75	0	1,622	0.00%
2022/06/02	3.1	44.82	0	0.00	44.75	3.1	1,660	0.19%
2022/06/01	0	0.00	3	45.35	45.05	-3	1,714	-0.17%
2022/05/31	1	44.85	0	0.00	44.85	1	1,733	0.06%
2022/05/30	2	44.90	15	44.95	45.05	-13	1,748	-0.74%
2022/05/25	0	0.00	10	44.31	44.20	-10	1,871	-0.53%
2022/05/24	1	44.45	0	0.00	44.15	1	1,958	0.05%
2022/05/23	10	45.34	1	45.05	45.00	9	1,977	0.46%
2022/05/20	0.1	45.40	0	0.00	45.55	0.1	2,061	0.00%
2022/05/19	1	45.45	1	45.25	45.60	0	2,118	0.00%
2022/05/18	1	45.15	0	0.00	45.20	1	2,127	0.05%
2022/05/13	0	0.00	5	42.75	42.70	-5	2,222	-0.23%
2022/05/12	0	0.00	2	41.20	40.90	-2	2,271	-0.09%
2022/05/10	1	41.10	0	0.00	43.10	1	2,500	0.04%
2022/05/09	7	42.17	2	42.08	41.80	5	2,620	0.19%
2022/05/06	1	43.50	8	43.70	43.70	-7	2,652	-0.26%
2022/05/05	3	43.93	0	0.00	44.15	3	2,724	0.11%
2022/05/03	4	43.20	2	43.45	43.50	2	2,861	0.07%
2022/04/29	0.2	43.50	0	0.00	43.25	0.2	2,999	0.01%
2022/04/26	0	0.00	5	44.39	44.40	-5	4,137	-0.12%
2022/04/25	4	44.24	1	44.25	44.00	3	4,651	0.06%
2022/04/22	2	45.23	0	0.00	45.30	2	4,905	0.04%
2022/04/21	3.2	45.39	4	45.69	45.50	-0.8	5,049	-0.02%
2022/04/20	5	45.33	0	0.00	45.50	5	5,144	0.10%
2022/04/19	6	45.96	5	46.01	45.90	1	5,183	0.02%
2022/04/15	5	45.76	0	0.00	46.05	5	5,231	0.10%
2022/04/14	1	46.00	0	0.00	46.05	1	5,257	0.02%
2022/04/13	3	46.05	1	46.30	46.60	2	5,269	0.04%
2022/04/12	1.3	45.60	14	45.71	45.40	-12.7	5,282	-0.24%
2022/04/11	4	46.49	12	46.65	46.35	-8	5,295	-0.15%
2022/04/08	2	47.60	0	0.00	47.50	2	5,367	0.04%
2022/04/07	0.2	48.10	3	47.70	47.15	-2.8	5,386	-0.05%
2022/04/06	3	48.22	0	0.00	48.15	3	5,368	0.06%
2022/04/01	2.3	48.44	11	48.42	48.40	-8.7	5,383	-0.16%
2022/03/31	1.1	48.61	0	0.00	48.80	1.1	5,399	0.02%
2022/03/30	4	48.64	5	48.90	48.55	-1	5,405	-0.02%
2022/03/29	5.1	49.16	0	0.00	49.00	5.1	5,372	0.09%
2022/03/28	6	49.46	1	49.85	49.65	5	5,324	0.09%
2022/03/25	2	50.40	6	50.47	50.30	-4	5,308	-0.08%
2022/03/23	23	50.08	1	50.20	50.00	22	5,293	0.42%
2022/03/22	1	50.10	2	49.95	50.10	-1	5,296	-0.02%
2022/03/21	5	49.52	0	0.00	49.65	5	5,306	0.09%
2022/03/18	2.1	49.49	4	49.28	49.45	-1.9	5,328	-0.04%
2022/03/17	0	0.00	1	48.25	49.00	-1	5,339	-0.02%
2022/03/16	1	47.05	0	0.00	47.20	1	5,330	0.02%
2022/03/15	4	47.29	1	47.05	47.45	3	5,346	0.06%
2022/03/14	2	48.33	1	48.30	48.50	1	5,357	0.02%
2022/03/11	2	48.03	0	0.00	48.00	2	5,408	0.04%
2022/03/10	2	48.55	1	48.60	48.35	1	5,428	0.02%
2022/03/09	1	47.35	2	47.43	47.65	-1	5,446	-0.02%
2022/03/08	2.2	47.21	1	46.61	46.70	1.2	5,505	0.02%
2022/03/07	7	47.81	1	48.00	48.00	6	5,519	0.11%
2022/03/04	3.1	49.62	0	0.00	49.50	3.1	5,546	0.06%
2022/03/02	1.1	50.09	1	49.85	50.20	0.1	5,742	0.00%
2022/03/01	5	50.21	4.2	50.58	50.60	0.9	5,917	0.01%
2022/02/25	2.2	49.66	0	0.00	49.60	2.2	6,680	0.03%
2022/02/24	11.1	50.11	1	49.90	49.60	10.1	6,893	0.15%
2022/02/23	2	51.30	0	0.00	51.40	2	6,855	0.03%
2022/02/22	8.1	50.97	8	51.18	50.70	0.1	6,845	0.00%
2022/02/21	11.1	52.08	6	52.12	52.10	5.1	6,781	0.08%
2022/02/18	2.1	52.99	9	52.76	53.00	-6.9	6,731	-0.10%
2022/02/17	0	0.00	1	53.60	52.90	-1	6,720	-0.01%
2022/02/16	1	53.60	1	53.10	53.10	0	6,713	0.00%
2022/02/14	7.1	54.35	1	54.30	54.10	6.1	6,610	0.09%
2022/02/11	4	56.30	9	56.07	56.20	-5	6,546	-0.08%
2022/02/10	12	56.29	24	56.67	55.70	-12	6,492	-0.18%
2022/02/09	21.1	56.06	6	55.52	56.30	15.1	6,326	0.24%
2022/02/08	1.6	54.60	2	54.40	54.50	-0.5	6,208	-0.01%
2022/02/07	2	54.05	0	54.50	53.70	2	6,166	0.03%
2022/01/26	7	53.56	13	53.79	53.60	-6	6,104	-0.10%
2022/01/25	17	54.02	18.5	53.64	53.50	-1.5	6,099	-0.03%
2022/01/24	7.7	54.65	6	54.65	54.90	1.7	6,050	0.03%
2022/01/21	9	55.11	10	55.41	54.40	-1	5,925	-0.02%
2022/01/20	61.3	58.04	41.1	57.49	56.30	20.2	5,727	0.35%
2022/01/19	24	56.25	34.1	56.93	57.00	-10.1	5,085	-0.20%
2022/01/18	25.1	56.38	34.2	56.62	57.00	-9.1	4,777	-0.19%
2022/01/17	6	53.65	15.4	54.41	54.60	-9.4	4,262	-0.22%
2022/01/14	8.1	52.14	0	0.00	51.80	8.1	4,001	0.20%
2022/01/13	7.5	53.10	4.3	53.14	53.40	3.2	3,883	0.08%
2022/01/12	2	52.65	1	52.40	52.20	1	3,800	0.03%
2022/01/11	0	0.00	3	52.30	51.70	-3	3,765	-0.08%
2022/01/10	1	52.40	5	51.66	52.50	-4	3,739	-0.11%
2022/01/07	1	51.80	0	0.00	51.80	1	3,717	0.03%
2022/01/06	4	52.75	0	0.00	52.20	4	3,687	0.11%
2022/01/05	5	52.46	1	52.70	52.70	4	3,692	0.11%
2022/01/04	5	52.60	5	53.30	52.60	0	3,700	0.00%
2022/01/03	1	54.20	44.1	53.69	53.40	-43.1	3,671	-1.17%
2021/12/30	0	0.00	10	52.75	52.70	-10	3,581	-0.28%
2021/12/29	3	52.13	0	0.00	52.30	3	3,575	0.08%
2021/12/28	17.1	52.93	22	52.31	52.40	-4.9	3,596	-0.14%
2021/12/27	0	0.00	3	52.30	52.50	-3	3,601	-0.08%
2021/12/24	4	52.20	1	51.70	51.90	3	3,593	0.08%
2021/12/23	6	52.25	4	52.40	52.00	2	3,597	0.06%
2021/12/22	2	52.10	3	51.60	51.60	-1	3,630	-0.03%
2021/12/21	5	51.40	1	51.30	51.30	4	3,635	0.11%
2021/12/20	0	0.00	1	50.60	50.60	-1	3,665	-0.03%
2021/12/17	2	51.20	12	50.60	50.80	-10	3,710	-0.27%
2021/12/16	14	51.17	10	51.20	51.10	4	3,754	0.11%
2021/12/15	1	51.10	1	51.00	50.80	0	3,789	0.00%
2021/12/14	0.1	50.40	1	50.50	50.40	-0.9	3,783	-0.02%
2021/12/13	4	51.30	4.5	51.49	51.30	-0.5	3,764	-0.01%
2021/12/10	0.1	51.30	3	51.50	51.30	-2.9	3,771	-0.08%
2021/12/09	10	52.40	11	51.80	51.70	-1	3,765	-0.03%
2021/12/08	3	52.40	4	52.08	52.10	-1	3,754	-0.03%
2021/12/07	8	52.09	8	52.31	52.20	0	3,747	0.00%
2021/12/06	3.2	52.19	0	0.00	51.90	3.2	3,721	0.09%
2021/12/03	4	51.43	1	51.40	51.80	3	3,754	0.08%
2021/12/02	13.2	51.80	0	0.00	51.00	13.2	3,808	0.35%
2021/12/01	0.1	50.80	1.3	50.78	51.90	-1.2	3,808	-0.03%
2021/11/30	1.1	51.40	7	51.51	51.30	-6	3,856	-0.15%
2021/11/29	6	49.65	8.1	50.51	50.30	-2.1	3,835	-0.05%
2021/11/26	31.3	51.15	11	51.75	50.10	20.3	3,817	0.53%
2021/11/25	20.6	53.11	4	52.83	52.40	16.6	3,739	0.44%
2021/11/24	155.2	56.63	110.2	54.84	54.00	45	3,584	1.26%	大買/大賣/
2021/11/23	3	57.13	24.7	56.94	57.30	-21.7	2,883	-0.75%
2021/11/22	15	51.81	6	52.12	52.10	9	2,669	0.34%
2021/11/18	0	0.00	3.1	51.03	50.90	-3.1	2,832	-0.11%
2021/11/16	0	0.00	4	50.78	50.90	-4	2,961	-0.14%
2021/11/15	1	51.70	1	51.20	51.60	0	3,041	0.00%
2021/11/11	0	0.00	1	50.50	50.00	-1	3,254	-0.03%
2021/11/10	4.3	50.70	0	0.00	50.70	4.3	3,319	0.13%
2021/11/09	5.2	49.57	6	49.71	49.75	-0.8	3,417	-0.02%
2021/11/08	0.5	50.80	1	50.70	50.80	-0.5	3,475	-0.01%
2021/11/05	3	50.27	1	50.20	50.50	2	3,784	0.05%
2021/11/04	2	51.65	1	51.30	51.10	1	3,904	0.03%
2021/11/03	0	0.00	0.1	50.60	50.50	-0.1	4,078	0.00%
2021/11/02	12	51.32	7	50.97	50.00	5	4,176	0.12%
2021/11/01	2	50.60	4	51.10	51.00	-2	4,254	-0.05%
2021/10/29	1	49.55	1	49.55	49.50	0	4,507	0.00%
2021/10/28	1.2	48.88	0	0.00	48.80	1.2	4,728	0.03%
2021/10/27	0	0.00	1.1	48.46	48.80	-1.1	4,876	-0.02%
2021/10/26	0	0.00	3	48.80	48.70	-3	5,136	-0.06%
2021/10/22	1	46.90	1	47.60	47.60	0	5,609	0.00%
2021/10/21	1	47.30	0	0.00	47.00	1	5,839	0.02%
2021/10/20	3	47.50	1	47.65	47.55	2	6,160	0.03%
2021/10/19	0	0.00	2	46.53	46.80	-2	6,434	-0.03%
2021/10/15	0.1	46.10	0	0.00	45.95	0.1	7,116	0.00%
2021/10/14	1	45.25	0	0.00	45.15	1	7,203	0.01%
2021/10/13	2	44.60	2	44.90	44.65	0	7,295	0.00%
2021/10/12	4	44.78	1	44.85	45.05	3	7,380	0.04%
2021/10/08	5	46.45	1	46.05	46.05	4	7,430	0.05%
2021/10/07	1	47.00	0	0.00	46.90	1	7,528	0.01%
2021/10/05	1.3	44.95	6	45.41	46.30	-4.7	8,229	-0.06%
2021/10/04	5	46.02	17	45.70	45.65	-12	8,575	-0.14%
2021/10/01	0	0.00	1	46.65	46.55	-1	8,601	-0.01%
2021/09/30	0.1	47.90	11	47.58	47.70	-10.9	8,635	-0.13%
2021/09/29	5.5	48.28	0	0.00	47.50	5.5	8,701	0.06%
2021/09/28	1	49.50	2	49.48	49.60	-1	8,753	-0.01%
2021/09/27	4	49.39	2	49.30	49.35	2	8,799	0.02%
2021/09/24	12	49.35	12	50.10	50.10	0	8,835	0.00%
2021/09/23	5	49.33	1	49.10	49.20	4	8,824	0.05%
2021/09/22	1	49.55	1	50.20	49.70	0	8,859	0.00%
2021/09/17	1	51.00	2	50.90	51.00	-1	8,927	-0.01%
2021/09/16	32	51.00	1	51.60	50.90	31	9,172	0.34%
2021/09/15	32	51.47	2	50.90	51.00	30	9,445	0.32%
2021/09/14	0	0.00	1	52.70	52.30	-1	9,541	-0.01%
2021/09/13	2.3	52.89	11	52.85	52.50	-8.7	9,638	-0.09%
2021/09/10	4	52.30	0	0.00	52.50	4	9,751	0.04%
2021/09/09	2.1	52.13	1	52.50	52.90	1.1	9,810	0.01%
2021/09/08	21.1	51.88	2	51.50	51.40	19.1	9,874	0.19%
2021/09/07	4.2	52.48	5	52.86	53.80	-0.8	9,859	-0.01%
2021/09/06	2.2	53.69	20	54.03	53.60	-17.8	9,888	-0.18%
2021/09/03	5	53.84	7	54.51	54.90	-2	10,022	-0.02%
2021/09/02	4	55.58	3	55.53	55.30	1	10,037	0.01%
2021/09/01	2.3	56.57	4	56.73	57.30	-1.7	10,045	-0.02%
2021/08/31	1.2	54.91	4	55.23	55.40	-2.8	10,046	-0.03%
2021/08/30	18.4	55.59	5	55.32	55.80	13.4	10,042	0.13%
2021/08/27	8	56.61	7.1	55.92	55.90	0.9	10,095	0.01%
2021/08/26	4	54.80	6	54.30	55.30	-2	10,084	-0.02%
2021/08/25	8	55.01	16.2	55.03	55.30	-8.2	10,131	-0.08%
2021/08/24	17	52.99	11	54.18	52.90	6	10,063	0.06%
2021/08/23	0	0.00	2.3	54.02	54.10	-2.3	10,023	-0.02%
2021/08/20	0	0.00	1	51.40	51.80	-1	9,996	-0.01%
2021/08/19	7	51.91	13	51.85	51.00	-6	10,086	-0.06%
2021/08/18	13	54.60	3	54.33	55.50	10	10,269	0.10%
2021/08/17	7.2	55.03	16	54.84	53.70	-8.8	10,262	-0.09%
2021/08/16	1.1	56.03	5	56.50	56.20	-3.9	10,260	-0.04%
2021/08/13	12	57.61	3	57.13	56.30	9	10,209	0.09%
2021/08/12	3	56.80	5.1	57.50	57.80	-2.1	10,116	-0.02%
2021/08/11	30.1	57.79	85	58.39	56.70	-54.9	10,071	-0.55%
2021/08/10	5	62.86	25.2	62.46	62.90	-20.2	9,811	-0.21%
2021/08/09	18	63.76	23.9	63.79	63.00	-5.9	9,735	-0.06%
2021/08/06	37	66.76	4.5	66.89	66.50	32.5	9,614	0.34%
2021/08/05	27	68.16	11	67.69	67.90	16	9,582	0.17%
2021/08/04	56	67.28	20.5	67.37	67.20	35.5	9,543	0.37%
2021/08/03	6.6	65.71	8.1	65.80	66.00	-1.5	9,336	-0.02%
2021/08/02	18.1	64.21	13	64.08	64.10	5.1	9,122	0.06%
2021/07/30	13.1	63.64	12.4	64.18	62.60	0.7	9,012	0.01%
2021/07/29	16.7	62.40	20	63.89	64.50	-3.3	8,776	-0.04%
2021/07/28	38	59.65	35	58.76	59.70	3	8,538	0.04%
2021/07/27	24.1	63.34	13	62.78	62.60	11.1	8,470	0.13%
2021/07/26	52.1	62.42	63.2	62.17	63.90	-11.1	8,311	-0.13%
2021/07/23	60.1	60.38	12	61.10	59.70	48.1	8,023	0.60%
2021/07/22	24.1	59.48	38	59.19	59.40	-13.9	7,767	-0.18%
2021/07/21	15	59.02	44.2	59.12	60.40	-29.2	7,496	-0.39%
2021/07/20	3	56.20	4	56.60	55.90	-1	7,109	-0.01%
2021/07/19	4	57.15	3	57.77	57.70	1	7,067	0.01%
2021/07/16	1	56.00	10	57.12	57.00	-9	7,087	-0.13%
2021/07/15	15	56.59	1	55.30	56.80	14	7,048	0.20%
2021/07/14	9	56.28	15	56.39	55.90	-6	7,063	-0.08%
2021/07/13	9	55.99	31.6	56.51	55.60	-22.6	7,010	-0.32%
2021/07/12	43	57.29	26.2	57.68	57.10	16.8	6,831	0.25%
2021/07/09	27.9	55.87	31.1	55.77	56.10	-3.2	6,422	-0.05%
2021/07/08	2	53.25	16	53.48	53.40	-14	6,169	-0.23%
2021/07/07	8	52.23	2	52.40	52.60	6	6,308	0.10%
2021/07/06	28.1	52.58	5	52.42	52.00	23.1	6,386	0.36%
2021/07/05	16	53.88	7	53.80	54.20	9	6,544	0.14%
2021/07/02	13	52.15	3	52.70	52.70	10	6,563	0.15%
2021/07/01	4	51.78	25	51.19	51.00	-21	6,638	-0.32%
2021/06/30	1	52.40	10	52.70	52.70	-9	6,777	-0.13%
2021/06/29	4	53.00	8	52.30	52.60	-4	6,773	-0.06%
2021/06/28	10.2	53.14	10	53.53	53.20	0.2	6,831	0.00%
2021/06/25	45	54.54	18	54.31	54.50	27	6,782	0.40%
2021/06/24	22	53.79	34	53.48	54.80	-12	6,558	-0.18%
2021/06/23	6	51.95	14	52.09	51.70	-8	6,311	-0.13%
2021/06/22	9	51.00	8.2	51.24	50.20	0.8	6,215	0.01%
2021/06/21	1	50.60	9	50.94	50.50	-8	6,142	-0.13%
2021/06/18	7.2	50.78	2	50.90	50.10	5.2	6,085	0.08%
2021/06/17	0.4	49.65	6.6	50.32	50.50	-6.2	6,055	-0.10%
2021/06/16	2	49.25	7	49.41	49.45	-5	5,999	-0.08%
2021/06/15	2	49.98	13.1	49.81	49.95	-11.1	5,978	-0.18%
2021/06/11	37	49.58	12	49.67	48.80	25	5,938	0.42%
2021/06/09	9	48.52	17	48.68	48.40	-8	5,698	-0.14%
2021/06/08	3	48.25	6	48.69	48.80	-3	5,660	-0.05%
2021/06/07	9	48.09	3	47.68	47.80	6	5,618	0.11%
2021/06/04	16.1	48.28	26	48.20	48.40	-9.9	5,589	-0.18%
2021/06/03	1.1	47.66	7	47.46	47.65	-5.9	5,497	-0.11%
2021/06/02	17.4	47.05	9	47.28	46.85	8.4	5,427	0.15%
2021/06/01	0	0.00	3	46.67	46.60	-3	5,375	-0.06%
2021/05/31	2	45.95	3	45.95	45.80	-1	5,399	-0.02%
2021/05/28	5	46.04	7	46.07	46.10	-2	5,434	-0.04%
2021/05/27	25	46.38	32	45.64	45.85	-7	5,402	-0.13%
2021/05/26	16	45.22	23	45.40	45.25	-7	5,294	-0.13%
2021/05/25	34	44.29	22.1	44.21	44.75	11.9	5,043	0.24%
2021/05/24	3	43.15	25	43.93	44.95	-22	4,959	-0.44%
2021/05/21	7	41.81	14	41.97	42.00	-7	4,964	-0.14%
2021/05/20	3	41.33	4	41.71	41.50	-1	5,067	-0.02%
2021/05/19	4	41.06	3	41.58	41.05	1	5,088	0.02%
2021/05/18	6	40.66	8.2	40.48	41.45	-2.2	5,064	-0.04%
2021/05/17	10	38.44	6	38.74	38.55	4	5,074	0.08%
2021/05/14	13	41.02	16	41.23	41.15	-3	5,108	-0.06%
2021/05/13	5.1	39.41	9	39.65	39.45	-3.9	5,075	-0.08%
2021/05/12	15.6	38.77	12	39.35	39.00	3.6	5,033	0.07%
2021/05/11	18	42.19	4.1	42.41	41.45	13.9	4,959	0.28%
2021/05/10	11.1	44.28	4	44.26	44.40	7.1	4,951	0.14%
2021/05/07	0	0.00	11	44.32	44.80	-11	4,972	-0.22%
2021/05/06	8	42.78	1	43.70	43.00	7	5,001	0.14%
2021/05/05	5	43.33	2	43.90	43.10	3	5,031	0.06%
2021/05/04	32	43.98	5	43.28	43.95	27	5,044	0.54%
2021/05/03	0	0.00	3	47.17	46.45	-3	4,974	-0.06%
2021/04/29	7	47.08	1.2	47.39	46.35	5.8	4,967	0.12%
2021/04/28	5	46.33	3	46.52	46.70	2	5,051	0.04%
2021/04/27	4	46.18	3	46.35	46.25	1	5,391	0.02%
2021/04/26	4	46.49	2	46.63	46.50	2	5,438	0.04%
2021/04/23	5	45.95	3	46.43	46.55	2	5,508	0.04%
2021/04/22	5	46.31	6	45.86	45.70	-1	5,577	-0.02%
2021/04/21	11	47.22	7	47.36	47.15	4	5,607	0.07%
2021/04/20	8	48.38	16	48.54	48.00	-8	5,604	-0.14%
2021/04/19	2	47.33	1	47.60	47.80	1	5,683	0.02%
2021/04/16	2	46.78	0	0.00	47.20	2	5,735	0.03%
2021/04/15	7	46.65	0	0.00	46.65	7	5,874	0.12%
2021/04/14	16	46.74	3	47.03	46.80	13	6,095	0.21%
2021/04/13	21	48.26	9	49.42	47.60	12	6,416	0.19%
2021/04/12	5.1	50.45	15	50.57	50.40	-9.9	7,170	-0.14%
2021/04/09	4	49.63	13	49.83	50.20	-9	7,646	-0.12%
2021/04/08	8	48.68	44	48.30	49.05	-36	7,945	-0.45%
2021/04/07	6	48.10	2	47.90	48.40	4	7,898	0.05%
2021/04/06	12	47.98	58	47.39	47.55	-46	7,916	-0.58%
2021/04/01	26	46.16	3	45.95	45.90	23	7,836	0.29%
2021/03/31	73	46.33	64	46.81	46.20	9	7,815	0.12%
2021/03/30	8	45.49	7	45.34	46.10	1	7,685	0.01%
2021/03/29	33	45.17	23	45.30	45.15	10	7,626	0.13%
2021/03/26	31	44.98	39	44.94	45.00	-8	7,608	-0.11%
2021/03/25	22	45.14	21	45.57	45.10	1	7,583	0.01%
2021/03/24	17	45.60	15	45.58	45.60	2	7,572	0.03%
2021/03/23	70	45.54	78	46.23	45.50	-8	7,552	-0.11%
2021/03/22	86	45.77	83	45.74	45.85	3	7,491	0.04%
2021/03/19	22	45.65	23	45.19	45.70	-1	7,454	-0.01%
2021/03/18	10	45.55	11	45.38	45.55	-1	7,432	-0.01%
2021/03/17	41	45.30	44.1	45.82	44.95	-3.1	7,457	-0.04%
2021/03/16	40	45.22	34	45.47	45.20	6	7,422	0.08%
2021/03/15	19	45.49	17	45.12	45.25	2	7,476	0.03%
2021/03/12	41	44.87	47	45.00	44.90	-6	7,480	-0.08%
2021/03/11	17	44.89	19	44.51	45.00	-2	7,547	-0.03%
2021/03/10	15	44.56	26	44.23	44.65	-11	7,761	-0.14%
2021/03/09	35	43.40	42	43.21	43.50	-7	7,775	-0.09%
2021/03/08	25	43.52	16	43.91	43.40	9	7,863	0.11%
2021/03/05	50	43.84	38	44.01	43.75	12	7,866	0.15%
2021/03/04	71	44.83	73	45.20	44.70	-2	7,869	-0.03%
2021/03/03	92.1	44.61	103	44.35	44.50	-11	7,825	-0.14%	大賣/
2021/03/02	19	43.75	17	44.20	43.25	2	7,803	0.03%
2021/02/26	53	44.05	47	44.12	43.95	6	7,831	0.08%
2021/02/25	22	44.98	27	45.16	45.00	-5	7,811	-0.06%
2021/02/24	56	44.93	55	45.90	44.90	1	7,801	0.01%
2021/02/23	102	45.64	86.5	45.13	45.80	15.5	7,742	0.20%	大買/
2021/02/22	43	45.48	34	44.64	46.00	9	7,717	0.12%
2021/02/19	12	44.15	12	43.95	44.15	0	7,638	0.00%
2021/02/18	0	0.00	2	43.60	43.60	-2	7,631	-0.03%
2021/02/17	40	43.23	47	42.90	43.00	-7	7,624	-0.09%
2021/02/05	81	42.72	78	43.18	42.65	3	7,577	0.04%
2021/02/04	3	44.10	6	43.61	44.10	-3	7,503	-0.04%
2021/02/03	13	43.32	13	43.36	42.95	0	7,483	0.00%
2021/02/02	35	43.02	32	42.97	42.90	3	7,457	0.04%
2021/02/01	38	42.33	42	41.90	42.85	-4	7,446	-0.05%
2021/01/29	20	41.61	19	42.66	41.50	1	7,378	0.01%
2021/01/28	27	42.90	27	42.60	43.20	0	7,331	0.00%
2021/01/27	20	43.47	29	43.89	43.45	-9	7,299	-0.12%
2021/01/26	22	44.19	186	45.04	44.15	-164	7,265	-2.26%	大賣/鉅額交易
2021/01/25	64	45.14	62	44.64	45.05	2	7,236	0.03%
2021/01/22	36	45.48	53.1	45.09	45.45	-17.1	7,200	-0.24%
2021/01/21	237	45.43	82	45.34	45.25	155	7,218	2.15%	大買/鉅額交易
2021/01/20	228	44.95	217	45.80	44.30	11	7,129	0.15%	大買/大賣/
2021/01/19	43	45.08	30	44.39	44.50	13	6,758	0.19%
2021/01/18	66	43.92	66	43.24	44.75	0	6,695	0.00%
2021/01/15	103	44.30	99	45.01	44.15	4	6,616	0.06%	大買/
2021/01/14	66	45.84	60	45.08	45.85	6	6,546	0.09%
2021/01/13	40	44.94	42	44.86	45.00	-2	6,443	-0.03%
2021/01/12	137	45.08	138	44.74	44.30	-1	6,399	-0.02%	大買/大賣/
2021/01/11	54	45.44	59	44.58	45.05	-5	6,261	-0.08%
2021/01/08	148	44.35	158	44.24	44.45	-10	6,214	-0.16%	大買/大賣/
2021/01/07	68	46.28	17	45.94	45.40	51	6,082	0.84%
2021/01/06	228	45.58	264	47.02	45.15	-36	5,991	-0.60%	大買/大賣/
2021/01/05	444.2	48.57	452	48.12	48.70	-7.8	5,576	-0.14%	大買/大賣/
2021/01/04	133	45.33	87	46.01	46.40	46	4,678	0.98%	大買/
2020/12/31	134	40.55	171	40.27	42.20	-37	4,107	-0.90%	大買/大賣/
2020/12/30	36	38.50	38	38.97	38.40	-2	3,578	-0.06%
2020/12/29	144	38.58	132	38.94	38.50	12	3,524	0.34%	大買/大賣/
2020/12/28	30	38.57	38	38.22	39.05	-8	3,405	-0.23%
2020/12/25	10	37.33	5	37.67	37.30	5	3,293	0.15%
2020/12/24	0	0.00	7	37.31	37.60	-7	3,282	-0.21%
2020/12/23	5	36.85	2	36.90	36.85	3	3,267	0.09%
2020/12/22	8	36.81	4	36.99	36.65	4	3,293	0.12%
2020/12/21	18	37.02	17	36.86	37.05	1	3,316	0.03%
2020/12/18	4	37.03	0	0.00	37.20	4	3,324	0.12%
2020/12/17	8	37.24	3	37.28	37.25	5	3,346	0.15%
2020/12/16	4.5	37.46	3	37.62	37.50	1.5	3,369	0.04%
2020/12/15	20	37.34	15	37.51	37.30	5	3,410	0.15%
2020/12/14	4	37.99	7	37.84	38.15	-3	3,439	-0.09%
2020/12/11	47	37.65	33	37.96	37.65	14	3,482	0.40%
2020/12/10	21	38.36	16	38.66	38.30	5	3,496	0.14%
2020/12/09	63	38.98	131	38.97	39.10	-68	3,514	-1.94%	大賣/
2020/12/08	86	38.40	33	38.50	38.30	53	3,449	1.54%
2020/12/07	121	38.65	132	38.90	38.45	-11	3,477	-0.32%	大買/大賣/
2020/12/04	187	39.11	202	39.11	39.00	-15	3,414	-0.44%	大買/大賣/
2020/12/03	24	37.59	24	37.98	38.05	0	3,220	0.00%
2020/12/02	34	37.85	42	37.45	37.80	-8	3,301	-0.24%
2020/12/01	30	37.14	28	36.79	37.30	2	3,383	0.06%
2020/11/30	19.8	37.23	17	37.60	37.00	2.8	3,463	0.08%
2020/11/27	27	37.44	29	37.28	37.45	-2	3,488	-0.06%
2020/11/26	67	36.54	58	36.46	36.55	9	3,481	0.26%
2020/11/25	24	37.01	20	37.11	36.85	4	3,460	0.12%
2020/11/24	20	37.27	15	37.37	37.15	5	3,425	0.15%
2020/11/23	14	37.58	17	37.47	37.70	-3	3,448	-0.09%
2020/11/20	10	37.31	8	37.48	37.40	2	3,480	0.06%
2020/11/19	55	37.22	52	37.21	37.20	3	3,507	0.09%
2020/11/18	53	37.69	43	38.05	37.60	10	3,489	0.29%
2020/11/17	19	37.72	17	37.91	37.90	2	3,529	0.06%
2020/11/16	14	37.92	9	37.83	37.85	5	3,631	0.14%
2020/11/13	12	38.10	12	37.76	38.05	0	3,733	0.00%
2020/11/12	8	37.47	5	37.66	37.45	3	4,008	0.07%
2020/11/11	22	37.71	10	37.60	37.75	12	4,167	0.29%
2020/11/10	2	37.90	3	38.30	37.75	-1	4,220	-0.02%
2020/11/09	38	38.15	29	37.88	38.20	9	4,247	0.21%
2020/11/06	5.5	38.60	2	38.60	38.55	3.5	4,237	0.08%
2020/11/05	6	38.83	5	38.81	38.90	1	4,239	0.02%
2020/11/04	62	39.06	61	39.13	39.05	1	4,255	0.02%
2020/11/03	19	38.77	27	38.37	38.90	-8	4,240	-0.19%
2020/11/02	33	37.54	26	37.52	37.70	7	4,234	0.17%
2020/10/30	64	38.21	59	38.34	37.90	5	4,263	0.12%
2020/10/29	60	38.53	62	38.12	39.05	-2	4,282	-0.05%
2020/10/28	50	39.33	51	39.63	39.50	-1	4,318	-0.02%
2020/10/27	3	39.05	5	39.15	39.10	-2	4,427	-0.05%
2020/10/26	13	39.12	12	39.07	39.00	1	4,526	0.02%
2020/10/23	15	38.71	5	38.91	38.95	10	4,544	0.22%
2020/10/22	30	38.99	32	38.80	38.90	-2	4,651	-0.04%
2020/10/21	20	38.83	21	39.17	39.00	-1	4,662	-0.02%
2020/10/20	9	38.73	13	38.70	38.60	-4	4,646	-0.09%
2020/10/19	17	38.49	17	38.87	38.35	0	4,633	0.00%
2020/10/16	68	38.96	71	39.48	39.10	-3	4,603	-0.07%
2020/10/15	23	39.19	27	38.95	39.45	-4	4,569	-0.09%
2020/10/14	236	38.74	228	39.29	38.75	8	4,517	0.18%	大買/大賣/
2020/10/13	33	38.31	31	38.13	38.55	2	4,346	0.05%
2020/10/12	61	38.30	54	37.88	38.65	7	4,340	0.16%
2020/10/08	25	38.20	37	38.44	38.10	-12	4,375	-0.27%
2020/10/07	6	38.03	6	38.03	38.00	0	4,419	0.00%
2020/10/06	5	38.27	5	38.05	38.30	0	4,572	0.00%
2020/10/05	19	38.01	22	37.75	37.75	-3	4,611	-0.07%
2020/09/30	0	0.00	4	37.11	37.00	-4	4,620	-0.09%
2020/09/29	1	35.65	0	0.00	36.35	1	4,616	0.02%
2020/09/28	5	35.91	5	35.43	36.00	0	4,623	0.00%
2020/09/25	15	35.36	11	36.13	35.30	4	4,643	0.09%
2020/09/24	23	36.21	21	36.27	36.25	2	4,616	0.04%
2020/09/23	20	37.07	18	37.05	37.05	2	4,580	0.04%
2020/09/22	46	36.82	44	36.44	36.55	2	4,576	0.04%
2020/09/21	26	37.46	56	37.60	37.40	-30	4,539	-0.66%
2020/09/18	29	38.35	23	38.67	38.45	6	4,530	0.13%
2020/09/17	35	38.79	46	38.71	38.90	-11	4,528	-0.24%
2020/09/16	31	38.55	30	38.28	38.25	1	4,499	0.02%
2020/09/15	36	38.13	36	37.88	38.20	0	4,456	0.00%
2020/09/14	15	37.70	28	37.23	37.90	-13	4,497	-0.29%
2020/09/11	13	37.04	9	36.64	36.95	4	4,492	0.09%
2020/09/10	29	37.19	21	37.50	36.70	8	4,469	0.18%
2020/09/09	18	37.11	18	36.84	36.90	0	4,396	0.00%
2020/09/08	45	37.31	46	37.28	37.45	-1	4,383	-0.02%
2020/09/07	126	37.23	120	38.16	37.00	6	4,348	0.14%	大買/大賣/
2020/09/04	62	38.07	63	37.64	38.40	-1	4,253	-0.02%
2020/09/03	93	37.34	65	37.42	37.35	28	4,080	0.69%
2020/09/02	16	36.41	20	36.08	36.65	-4	4,003	-0.10%
2020/09/01	11	35.57	10	35.30	35.70	1	3,962	0.03%
2020/08/31	15	34.76	13	35.27	34.55	2	3,947	0.05%
2020/08/28	18	35.14	13	35.49	35.20	5	3,934	0.13%
2020/08/27	20	35.75	21	35.78	35.65	-1	3,946	-0.03%
2020/08/26	17	35.75	18	35.90	35.50	-1	3,936	-0.03%
2020/08/25	19	35.66	21	35.75	35.55	-2	3,915	-0.05%
2020/08/24	37	35.39	37	35.54	35.30	0	3,968	0.00%
2020/08/21	2	35.00	4	35.48	35.20	-2	3,952	-0.05%
2020/08/20	91	34.54	89	35.57	34.45	2	3,878	0.05%
2020/08/19	90	37.58	91	38.13	36.90	-1	3,757	-0.03%
2020/08/18	214	38.03	216	38.23	38.00	-2	3,648	-0.05%	大買/大賣/
2020/08/17	26	37.64	20	38.76	38.80	6	3,391	0.18%
2020/08/14	32	34.88	34	34.55	35.30	-2	3,229	-0.06%
2020/08/13	13	34.78	13	34.13	34.55	0	3,183	0.00%
2020/08/12	11	33.67	11	33.18	34.20	0	3,157	0.00%
2020/08/11	15	33.70	14	34.06	33.65	1	3,142	0.03%
2020/08/10	9	34.39	11	34.53	34.40	-2	3,160	-0.06%
2020/08/07	8	34.04	6	33.97	33.80	2	3,162	0.06%
2020/08/06	25	33.92	22	34.04	33.95	3	3,154	0.10%
2020/08/05	7	34.67	8.3	34.19	34.15	-1.3	3,154	-0.04%
2020/08/04	7	34.19	15	33.87	33.85	-8	3,126	-0.26%
2020/08/03	23	35.79	5	35.49	35.65	18	3,092	0.58%
2020/07/31	3	35.60	66	36.00	36.30	-63	3,028	-2.08%
2020/07/30	3	35.12	23	35.03	34.75	-20	2,899	-0.69%
2020/07/29	21	33.89	24	33.86	34.00	-3	2,865	-0.10%
2020/07/28	64	33.95	51	34.26	33.60	13	2,934	0.44%
2020/07/27	28	33.07	32	33.93	33.00	-4	2,852	-0.14%
2020/07/24	2	32.53	2	33.15	32.70	0	2,834	0.00%
2020/07/23	0	0.00	2	33.73	33.80	-2	2,851	-0.07%
2020/07/22	1	33.60	4	33.56	33.60	-3	2,969	-0.10%
2020/07/21	1	33.65	9	33.36	33.50	-8	3,000	-0.27%
2020/07/20	65	32.21	14	32.12	32.75	51	2,997	1.70%
2020/07/17	19	32.60	17	32.88	32.45	2	3,018	0.07%
2020/07/16	9	33.16	6	33.78	33.15	3	3,020	0.10%
2020/07/15	32	34.34	37	34.25	33.80	-5	3,032	-0.16%
2020/07/14	36	34.00	32	34.07	33.70	4	3,001	0.13%
2020/07/13	84	33.95	83	33.53	34.50	1	2,945	0.03%
2020/07/10	24	33.22	32	33.10	33.60	-8	2,825	-0.28%
2020/07/09	12	32.72	13	32.70	32.90	-1	2,777	-0.04%
2020/07/08	0	0.00	8	32.17	32.35	-8	2,750	-0.29%
2020/07/07	13	31.98	19	32.22	32.00	-6	2,734	-0.22%
2020/07/06	11	32.34	2	32.35	32.30	9	2,748	0.33%
2020/07/03	1	32.10	10	31.80	31.75	-9	2,777	-0.32%
2020/07/02	1	31.65	6	31.78	31.85	-5	2,813	-0.18%
2020/07/01	3	31.65	2	31.55	31.65	1	2,840	0.04%
2020/06/30	0	0.00	1	31.20	30.95	-1	2,840	-0.04%
2020/06/29	11	30.82	8	30.71	31.00	3	2,853	0.11%
2020/06/24	13	31.21	8	31.45	31.20	5	2,850	0.18%
2020/06/23	11	31.73	6	31.76	31.65	5	2,861	0.17%
2020/06/22	0	0.00	6	31.80	32.10	-6	2,870	-0.21%
2020/06/19	73	32.26	63	32.53	32.00	10	2,894	0.35%
2020/06/18	3	33.50	11	33.20	33.75	-8	2,825	-0.28%
2020/06/17	6	31.83	1	31.75	31.85	5	2,843	0.18%
2020/06/16	0	0.00	1	32.05	31.80	-1	2,879	-0.03%
2020/06/15	5	31.68	2	31.85	31.25	3	2,951	0.10%
2020/06/12	13	32.09	12	31.85	32.15	1	2,976	0.03%
2020/06/11	3	32.75	7	33.52	32.75	-4	3,003	-0.13%
2020/06/10	2	33.30	1	33.50	33.30	1	2,990	0.03%
2020/06/09	7	33.37	12	33.30	33.20	-5	3,034	-0.16%
2020/06/08	10	33.57	10	33.25	33.20	0	3,061	0.00%
2020/06/05	8	33.15	11	33.25	33.10	-3	3,056	-0.10%
2020/06/04	9	32.81	11	32.60	32.80	-2	3,058	-0.07%
2020/06/03	7	32.79	6	32.46	32.70	1	3,082	0.03%
2020/06/02	9	32.64	9	32.21	32.45	0	3,077	0.00%
2020/06/01	0	0.00	13	31.48	32.10	-13	3,077	-0.42%
2020/05/29	71	31.40	58	31.56	31.00	13	3,110	0.42%
2020/05/28	5	31.21	0	0.00	30.95	5	3,069	0.16%
2020/05/27	3	31.27	5	31.25	31.25	-2	3,097	-0.06%
2020/05/26	4	31.54	0	0.00	31.25	4	3,126	0.13%
2020/05/25	4	31.23	4	31.11	31.50	0	3,129	0.00%
2020/05/22	10	31.24	9	31.86	31.20	1	3,142	0.03%
2020/05/21	5	32.64	19	32.67	32.25	-14	3,129	-0.45%
2020/05/20	0	0.00	1	32.70	32.45	-1	3,124	-0.03%
2020/05/19	4.3	31.80	15	32.07	31.70	-10.7	3,138	-0.34%
2020/05/18	1	32.35	4	32.45	31.85	-3	3,137	-0.10%
2020/05/15	24	32.59	13	32.55	32.10	11	3,148	0.35%
2020/05/14	5	32.82	4	33.70	32.65	1	3,127	0.03%
2020/05/13	5	34.07	6	33.89	34.05	-1	3,123	-0.03%
2020/05/12	10	34.23	9	34.32	34.30	1	3,143	0.03%
2020/05/11	11	34.18	6	34.38	34.10	5	3,142	0.16%
2020/05/08	18	34.16	22	34.45	34.10	-4	3,157	-0.13%
2020/05/07	13	34.01	24	34.19	34.35	-11	3,192	-0.34%
2020/05/06	11	33.28	12	33.17	33.10	-1	3,244	-0.03%
2020/05/05	50	33.73	41	34.02	33.50	9	3,243	0.28%
2020/05/04	5	32.73	16	33.35	33.95	-11	3,264	-0.34%
2020/04/30	12	32.53	21	32.61	32.60	-9	3,207	-0.28%
2020/04/29	13	32.37	15	32.42	32.40	-2	3,221	-0.06%
2020/04/28	21	32.18	16	32.05	32.30	5	3,223	0.16%
2020/04/27	36	31.88	86	31.96	32.35	-50	3,271	-1.53%
2020/04/24	46	30.63	7	30.46	30.60	39	3,171	1.23%
2020/04/23	17	30.10	14	30.11	30.00	3	3,185	0.09%
2020/04/22	11	29.32	11	29.23	30.05	0	3,239	0.00%
2020/04/21	5	29.62	5	29.59	29.15	0	3,381	0.00%
2020/04/20	9	29.83	8	29.51	29.70	1	3,404	0.03%
2020/04/17	13	29.48	24	29.78	29.30	-11	3,415	-0.32%
2020/04/16	8	28.58	7	28.35	28.90	1	3,396	0.03%
2020/04/15	3	28.83	6	28.58	28.90	-3	3,422	-0.09%
2020/04/14	0	0.00	3	28.05	28.20	-3	3,387	-0.09%
2020/04/10	0	0.00	2	27.43	27.20	-2	3,370	-0.06%
2020/04/09	1	28.15	4	27.60	27.30	-3	3,387	-0.09%
2020/04/08	4	27.45	7	27.39	27.30	-3	3,374	-0.09%
2020/04/07	2	26.48	4	26.38	26.70	-2	3,323	-0.06%
2020/04/06	1	25.40	40	25.50	25.65	-39	3,284	-1.19%
2020/04/01	0	0.00	5	25.20	25.25	-5	3,263	-0.15%
2020/03/31	10	24.83	1	24.65	24.90	9	3,314	0.27%
2020/03/30	6	23.88	1	23.90	24.55	5	3,293	0.15%
2020/03/27	6	24.93	2	25.90	24.20	4	3,302	0.12%
2020/03/26	0	0.00	1	24.10	24.60	-1	3,254	-0.03%
2020/03/25	5	24.22	4	24.24	24.20	1	3,244	0.03%
2020/03/24	0	0.00	5	22.20	22.65	-5	3,227	-0.15%
2020/03/23	2	20.78	2	21.85	20.70	0	3,232	0.00%
2020/03/20	6	22.79	1	23.10	22.90	5	3,237	0.15%
2020/03/19	2	21.80	0	0.00	21.15	2	3,217	0.06%
2020/03/18	2	24.28	4	24.70	23.50	-2	3,180	-0.06%
2020/03/17	2	24.93	0	0.00	24.70	2	3,150	0.06%
2020/03/16	1	25.95	0	0.00	25.85	1	3,130	0.03%
2020/03/13	7	26.31	31.2	26.70	26.90	-24.2	3,125	-0.77%
2020/03/12	13	29.50	7	29.06	28.60	6	3,079	0.19%
2020/03/11	22	31.15	11	31.45	30.75	11	3,057	0.36%
2020/03/10	2	30.95	1	30.70	31.55	1	3,068	0.03%
2020/03/09	7	31.55	22	31.50	30.85	-15	3,122	-0.48%
2020/03/06	3	33.10	16	33.18	33.00	-13	3,168	-0.41%
2020/03/05	25	33.21	58	33.12	32.85	-33	3,184	-1.04%
2020/03/04	86	32.47	50	32.43	32.35	36	3,171	1.14%
2020/03/03	25	32.99	36	32.62	33.20	-11	3,124	-0.35%
2020/03/02	17	32.02	11	32.00	32.60	6	3,114	0.19%
2020/02/27	9	32.26	7	32.31	31.60	2	3,154	0.06%
2020/02/26	2	33.10	1	33.65	33.10	1	3,182	0.03%
2020/02/25	6	33.36	12	33.12	33.30	-6	3,272	-0.18%
2020/02/24	1	33.60	7	33.70	33.75	-6	3,320	-0.18%
2020/02/21	3	34.30	2	34.55	34.30	1	3,396	0.03%
2020/02/20	26	34.78	51	34.47	34.80	-25	3,477	-0.72%
2020/02/19	4	34.83	2	34.88	35.00	2	3,559	0.06%
2020/02/18	17	35.10	6	35.57	35.05	11	3,665	0.30%
2020/02/17	2	35.40	44	35.42	35.40	-42	4,009	-1.05%
2020/02/14	2	35.95	4	35.78	35.95	-2	4,081	-0.05%
2020/02/13	76	35.73	21	35.94	35.40	55	4,359	1.26%
2020/02/12	52	36.12	9	35.79	36.10	43	4,336	0.99%
2020/02/11	34	35.43	40	35.07	35.75	-6	4,316	-0.14%
2020/02/10	14	34.32	3	34.50	34.15	11	4,283	0.26%
2020/02/07	72	35.61	40	37.14	35.00	32	4,237	0.76%
2020/02/06	75	38.03	55	37.82	37.90	20	4,138	0.48%
2020/02/05	150	38.01	133	38.41	38.05	17	4,120	0.41%	大買/大賣/
2020/02/04	43	37.85	37	37.69	37.85	6	4,018	0.15%
2020/02/03	7	36.90	7	36.40	36.60	0	3,977	0.00%
2020/01/31	45	37.80	44	37.79	37.80	1	3,945	0.03%
2020/01/30	3	36.90	4	36.55	36.95	-1	3,919	-0.03%
2020/01/20	18	38.91	15	38.48	38.70	3	3,834	0.08%
2020/01/17	65	38.80	61	38.98	38.85	4	3,831	0.10%
2020/01/16	2	39.15	10	39.15	39.50	-8	3,820	-0.21%
2020/01/15	106	38.40	135	38.32	38.30	-29	3,794	-0.76%	大買/大賣/
2020/01/14	19	36.74	28	36.43	37.00	-9	3,614	-0.25%
2020/01/13	28	35.93	46	35.83	36.10	-18	3,556	-0.51%
2020/01/10	54	34.94	50	34.71	35.05	4	3,562	0.11%
2020/01/09	11	35.05	6	35.21	35.35	5	3,533	0.14%
2020/01/08	0	0.00	9	34.28	34.35	-9	3,486	-0.26%
2020/01/07	7	34.77	0	0.00	34.70	7	3,479	0.20%
2020/01/06	0	0.00	5	34.60	34.85	-5	3,475	-0.14%
2020/01/03	5	35.13	5	35.24	35.20	0	3,476	0.00%
2020/01/02	1	35.15	3	35.18	35.00	-2	3,451	-0.06%
2019/12/27	8	34.40	8	34.54	34.40	0	3,416	0.00%
2019/12/26	6	35.13	12	35.08	34.85	-6	3,412	-0.18%
2019/12/24	3	33.82	6	33.87	33.85	-3	3,363	-0.09%
2019/12/23	3	34.60	4.2	34.99	34.65	-1.2	3,335	-0.03%
2019/12/20	7	35.19	7	34.74	35.25	0	3,317	0.00%
2019/12/19	23	34.86	23	34.83	34.80	0	3,292	0.00%
2019/12/18	39	35.34	39	35.26	35.30	0	3,265	0.00%
2019/12/17	33	35.48	46	35.31	35.60	-13	3,230	-0.40%
2019/12/16	2.1	34.46	3	34.57	34.70	-0.9	3,152	-0.03%
2019/12/13	34	34.18	37	34.43	34.25	-3	3,132	-0.10%
2019/12/12	19	34.60	24	34.47	34.70	-5	3,091	-0.16%
2019/12/11	13.1	34.67	11	34.34	34.70	2.1	3,072	0.07%
2019/12/10	8.1	34.50	20	34.36	34.50	-11.9	3,057	-0.39%
2019/12/09	2	34.20	4	34.18	34.20	-2	3,038	-0.07%
2019/12/06	15	34.19	13	34.30	34.10	2	3,029	0.07%
2019/12/05	18	34.14	20	34.13	34.10	-2	3,019	-0.07%
2019/12/04	51	34.15	44	34.75	34.10	7	3,004	0.23%
2019/12/03	16	34.41	29.1	34.17	34.85	-13.1	2,933	-0.44%
2019/12/02	41	33.57	42	33.21	33.80	-1	2,839	-0.04%
2019/11/29	14	33.34	14	33.43	33.30	0	2,796	0.00%
2019/11/28	8	33.78	10	33.65	33.80	-2	2,771	-0.07%
2019/11/27	15	33.69	12	33.38	33.80	3	2,758	0.11%
2019/11/26	86	33.37	85	33.63	33.10	1	2,710	0.04%
2019/11/25	45	33.97	33	33.79	34.00	12	2,617	0.46%
2019/11/22	32	33.66	38	33.29	33.50	-6	2,547	-0.24%
2019/11/21	5	32.98	9	32.99	33.00	-4	2,439	-0.16%
2019/11/20	40	32.71	39	32.39	32.90	1	2,362	0.04%
2019/11/19	51	32.47	84	32.48	32.50	-33	2,265	-1.46%
2019/11/18	56	32.12	57	32.00	32.20	-1	2,170	-0.05%
2019/11/15	69	31.62	63	31.34	31.75	6	2,042	0.29%
2019/11/14	139	31.16	157	31.26	31.50	-18	1,920	-0.94%	大買/大賣/
2019/11/13	44	29.69	48	29.50	29.75	-4	1,557	-0.26%
2019/11/12	46	29.16	47.3	29.51	29.95	-1.3	1,466	-0.09%
2019/11/11	1	27.90	4	27.85	28.15	-3	1,158	-0.26%
2019/11/08	4	28.70	4	28.43	28.35	0	1,144	0.00%
2019/11/07	2	28.55	2	28.55	28.55	0	1,132	0.00%
2019/11/06	9	28.48	8	28.40	28.50	1	1,111	0.09%
2019/11/04	2	28.05	0	0.00	28.15	2	1,073	0.19%
2019/10/31	2	27.95	2	28.30	27.95	0	1,071	0.00%
2019/10/30	4	28.30	5	28.50	28.30	-1	1,082	-0.09%
2019/10/29	1	28.25	0	0.00	28.00	1	1,096	0.09%
2019/10/28	0	0.00	1	27.90	27.85	-1	1,153	-0.09%
2019/10/25	26	28.35	26	28.21	28.10	0	1,154	0.00%
2019/10/24	2	28.15	4	27.93	28.35	-2	1,124	-0.18%
2019/10/23	1	27.80	4	27.88	27.70	-3	1,083	-0.28%
2019/10/22	0	0.00	4	27.11	27.20	-4	1,026	-0.39%
2019/10/21	2	27.00	4	27.06	27.10	-2	1,021	-0.20%
2019/10/18	4	26.76	32	27.10	27.05	-28	1,024	-2.73%
2019/10/17	0	0.00	1	27.05	27.15	-1	963	-0.10%
2019/10/16	1	26.85	1	26.95	26.80	0	952	0.00%
2019/10/14	36	26.69	0	0.00	26.65	36	936	3.84%
2019/10/09	5	26.99	0	0.00	26.85	5	916	0.55%
2019/10/07	1	27.35	0	0.00	27.35	1	896	0.11%
2019/10/03	10	27.55	0	0.00	27.55	10	896	1.11%
2019/10/02	2	27.55	2	27.70	27.55	0	893	0.00%
2019/09/27	2	27.80	1	27.70	27.85	1	848	0.12%
2019/09/26	2	28.18	0	0.00	28.00	2	846	0.24%
2019/09/20	0	0.00	1	29.00	29.00	-1	849	-0.12%
2019/09/18	1	28.55	0	0.00	28.55	1	842	0.12%
2019/09/16	1	29.15	0	0.00	28.85	1	843	0.12%
2019/09/11	1	28.90	0	0.00	28.70	1	840	0.12%
2019/09/09	15	28.85	16	28.72	28.75	-1	814	-0.12%
2019/09/03	3	27.53	2	27.75	27.75	1	733	0.14%
2019/09/02	0	0.00	0	27.95	27.90	0	720	0.00%
2019/08/30	0	0.00	2	27.58	27.50	-2	716	-0.28%
2019/08/29	1	27.20	0	0.00	27.20	1	704	0.14%
2019/08/28	1	27.30	0	0.00	27.20	1	697	0.14%
2019/08/27	0	0.00	1	27.80	27.50	-1	688	-0.15%
2019/08/21	0	0.00	1	27.90	28.10	-1	689	-0.15%
2019/08/16	0	0.00	1	27.15	27.45	-1	681	-0.15%
2019/08/13	2	26.93	0	0.00	26.85	2	693	0.29%
2019/08/12	1	27.25	0	0.00	27.15	1	693	0.14%
2019/08/07	0	0.00	1	27.65	27.40	-1	699	-0.14%
2019/08/06	1	27.10	0	0.00	27.50	1	713	0.14%
2019/08/05	2	27.63	0	0.00	27.20	2	713	0.28%
2019/08/01	3	28.83	0	0.00	28.75	3	711	0.42%
2019/07/31	13	30.08	2	30.25	30.05	11	703	1.56%
2019/07/30	8	30.75	6	30.83	30.55	2	674	0.30%
2019/07/26	12	29.70	0	0.00	29.70	12	606	1.98%
2019/07/24	2	29.50	0	0.00	29.55	2	615	0.33%
2019/07/22	1	29.40	0	0.00	29.25	1	628	0.16%
2019/07/19	3	29.05	1	29.05	29.10	2	630	0.32%
2019/07/18	1	29.35	0	0.00	29.20	1	639	0.16%
2019/07/15	2	29.00	1	29.05	28.95	1	748	0.13%
2019/07/12	0	0.00	3	29.15	29.10	-3	785	-0.38%
2019/07/11	0	0.00	5	29.15	29.05	-5	829	-0.60%
2019/07/10	0	0.00	6	29.03	29.10	-6	907	-0.66%
2019/07/09	10	28.86	0	0.00	28.80	10	976	1.02%
2019/07/08	1	29.40	0	0.00	29.15	1	986	0.10%
2019/07/01	0	0.00	1	29.20	29.25	-1	1,045	-0.10%
2019/06/27	0	0.00	20	29.23	29.25	-20	1,044	-1.91%
2019/06/24	5	29.00	0	0.00	29.10	5	1,040	0.48%
2019/06/21	0	0.00	5	29.05	29.10	-5	1,041	-0.48%
2019/06/20	1	29.00	8	28.76	29.00	-7	1,039	-0.67%
2019/06/19	0	0.00	20	28.53	28.60	-20	1,041	-1.92%
2019/06/14	5	28.50	0	0.00	28.40	5	1,057	0.47%
2019/06/10	0	0.00	1	28.40	28.35	-1	1,096	-0.09%
2019/05/31	0	0.00	1	28.35	28.35	-1	1,147	-0.09%
2019/05/30	0	0.00	5	27.93	28.05	-5	1,146	-0.44%
2019/05/29	4	27.63	0	0.00	27.65	4	1,151	0.35%
2019/05/28	7	28.08	1	28.35	27.90	6	1,148	0.52%
2019/05/24	1	28.25	4	28.25	28.20	-3	1,162	-0.26%
2019/05/23	4	27.95	1	28.10	28.15	3	1,170	0.26%
2019/05/22	10	28.00	1	28.15	28.25	9	1,180	0.76%
2019/05/20	10	27.70	0	0.00	27.55	10	1,258	0.79%
2019/05/17	1	27.60	2	28.05	27.65	-1	1,259	-0.08%
2019/05/16	1	27.95	0	0.00	27.85	1	1,256	0.08%
2019/05/15	0	0.00	1	28.35	28.20	-1	1,263	-0.08%
2019/05/14	1	27.95	0	0.00	28.20	1	1,267	0.08%
2019/05/13	1	28.30	0	0.00	28.00	1	1,257	0.08%
2019/05/10	1	28.45	1	29.00	28.80	0	1,253	0.00%
2019/05/09	2	29.08	0	0.00	28.70	2	1,252	0.16%
2019/05/08	5	29.46	0	0.00	29.40	5	1,239	0.40%
2019/05/06	5	30.03	0	0.00	29.95	5	1,217	0.41%
2019/05/02	0	0.00	4	30.80	30.70	-4	1,188	-0.34%
2019/04/29	1	30.50	0	0.00	30.25	1	1,182	0.08%
2019/04/26	4	30.75	0	0.00	30.70	4	1,167	0.34%
2019/04/24	1	30.75	0	0.00	30.80	1	1,173	0.09%
2019/04/23	9	30.98	10	30.92	31.00	-1	1,158	-0.09%
2019/04/22	4	31.35	4	31.58	31.35	0	1,142	0.00%
2019/04/19	12	31.53	20	31.79	31.50	-8	1,111	-0.72%
2019/04/18	5	30.78	4	31.35	30.65	1	1,035	0.10%
2019/04/17	9	30.66	8	30.34	30.90	1	1,002	0.10%
2019/04/16	6	29.63	2	29.95	29.80	4	954	0.42%
2019/04/15	6	29.92	0	0.00	29.60	6	876	0.68%
2019/04/11	0	0.00	1	31.20	31.00	-1	793	-0.13%
2019/04/10	1	31.05	0	0.00	31.05	1	786	0.13%
2019/04/09	1	31.85	1	31.60	31.60	0	772	0.00%
2019/04/08	2	31.60	1	31.25	31.60	1	766	0.13%
2019/04/03	1	31.05	32	31.00	31.00	-31	751	-4.12%
2019/04/02	0	0.00	1	31.25	31.35	-1	741	-0.13%
2019/04/01	1	31.05	1	31.15	31.05	0	739	0.00%
2019/03/29	1	31.40	0	0.00	31.25	1	729	0.14%
2019/03/28	0	0.00	3	31.30	31.65	-3	722	-0.42%
2019/03/27	0	0.00	1	31.45	31.50	-1	721	-0.14%
2019/03/25	0	0.00	21	31.88	31.85	-21	727	-2.89%
2019/03/22	0	0.00	11	32.60	32.25	-11	723	-1.52%
2019/03/21	2	32.65	0	0.00	32.55	2	716	0.28%
2019/03/19	10	31.90	0	0.00	32.10	10	711	1.41%
2019/03/15	1	32.20	0	0.00	31.55	1	707	0.14%
2019/03/12	0	0.00	1	32.50	32.40	-1	707	-0.14%
2019/03/11	0	0.00	3	32.23	32.40	-3	714	-0.42%
2019/03/08	1	31.85	1	32.20	32.15	0	720	0.00%
2019/03/06	1	31.40	0	0.00	31.95	1	734	0.14%
2019/02/25	1	31.20	0	0.00	31.10	1	736	0.14%
2019/02/21	3	31.55	0	0.00	31.55	3	734	0.41%
2019/02/20	12	31.85	9	32.62	31.45	3	726	0.41%
2019/02/19	11	31.23	1	31.65	32.20	10	683	1.46%
2019/02/18	1	30.95	0	0.00	31.10	1	647	0.15%
2019/02/15	1	30.80	1	30.90	30.80	0	640	0.00%
2019/02/14	1	31.05	1	31.00	31.00	0	643	0.00%
2019/02/12	0	0.00	2	30.10	30.05	-2	634	-0.32%
2019/01/29	10	30.00	1	30.00	30.20	9	629	1.43%
2019/01/25	2	30.55	0	0.00	30.55	2	655	0.31%
2019/01/21	10	31.07	1	31.40	31.10	9	691	1.30%
2019/01/11	0	0.00	1	29.75	29.65	-1	744	-0.13%
2018/12/25	1	29.60	0	0.00	29.30	1	920	0.11%
2018/12/22	1	29.90	0	0.00	29.90	1	948	0.11%
2018/12/20	0	0.00	3	29.95	30.10	-3	965	-0.31%
2018/12/19	6	29.68	0	0.00	30.00	6	969	0.62%
2018/12/18	19	29.96	0	0.00	29.90	19	979	1.94%
2018/12/14	1	30.50	0	0.00	30.70	1	997	0.10%
2018/12/11	1	30.70	0	0.00	30.85	1	1,002	0.10%
2018/12/07	0	0.00	1	31.05	31.15	-1	1,017	-0.10%
2018/12/06	1	29.95	0	0.00	30.00	1	1,026	0.10%
2018/12/05	1	30.55	0	0.00	30.40	1	1,032	0.10%
2018/12/04	1	30.90	0	0.00	30.95	1	1,045	0.10%
2018/11/28	4	30.25	0	0.00	30.80	4	1,019	0.39%
2018/11/27	6	29.60	1	30.30	30.25	5	1,028	0.49%
2018/11/26	0	0.00	1	29.70	29.60	-1	1,039	-0.10%
2018/11/08	0	0.00	2	27.50	27.30	-2	1,464	-0.14%
2018/11/05	0	0.00	1	28.20	27.05	-1	1,469	-0.07%
2018/11/02	0	0.00	1	27.80	27.65	-1	1,439	-0.07%
2018/10/29	1	26.00	15	25.80	26.05	-14	1,422	-0.98%
2018/10/26	1	27.20	0	0.00	26.90	1	1,414	0.07%
2018/10/25	1	27.80	0	0.00	27.75	1	1,434	0.07%
2018/10/18	0	0.00	1	29.20	28.90	-1	1,515	-0.07%
2018/10/17	0	0.00	1	28.25	28.00	-1	1,508	-0.07%
2018/10/16	1	28.05	0	0.00	28.10	1	1,497	0.07%
2018/10/15	0	0.00	10	28.25	28.25	-10	1,491	-0.67%
2018/10/12	2	28.30	2	28.40	28.35	0	1,487	0.00%
2018/10/11	13	28.22	43	28.24	28.20	-30	1,481	-2.03%
2018/10/08	0	0.00	2	30.95	31.05	-2	1,434	-0.14%
2018/10/05	3	30.58	0	0.00	30.60	3	1,454	0.21%
2018/10/03	1	32.10	3	31.80	31.75	-2	1,436	-0.14%
2018/09/28	2	31.20	1	31.25	31.20	1	1,416	0.07%
2018/09/26	0	0.00	1	31.25	31.15	-1	1,416	-0.07%
2018/09/25	0	0.00	2	31.20	31.20	-2	1,437	-0.14%
2018/09/21	0	0.00	3	31.00	31.00	-3	1,437	-0.21%
2018/09/19	1	30.45	0	0.00	30.40	1	1,524	0.07%
2018/09/14	0	0.00	2	30.45	30.40	-2	1,597	-0.13%
2018/09/12	3	30.30	0	0.00	30.35	3	1,655	0.18%
2018/09/11	0	0.00	1	30.80	30.90	-1	1,642	-0.06%
2018/09/10	0	0.00	8	30.23	30.20	-8	1,629	-0.49%
2018/09/06	1	31.05	0	0.00	31.05	1	1,599	0.06%
2018/09/05	0	0.00	2	31.35	31.30	-2	1,599	-0.13%
2018/09/03	2	31.68	3	31.93	31.50	-1	1,602	-0.06%
2018/08/31	8	31.52	1	31.80	31.80	7	1,590	0.44%
2018/08/30	4	31.58	8	31.62	31.80	-4	1,574	-0.25%
2018/08/29	2	30.90	4	31.00	31.00	-2	1,548	-0.13%
2018/08/28	7	31.09	4	31.23	31.10	3	1,543	0.19%
2018/08/27	22	30.51	20	30.43	31.20	2	1,500	0.13%
2018/08/24	25.1	32.10	1	31.50	31.50	24.1	1,371	1.75%
2018/08/17	0	0.00	1	35.00	35.00	-1	1,228	-0.08%
2018/08/13	0	0.00	10	36.20	35.60	-10	1,239	-0.81%
2018/08/07	2	37.15	0	0.00	37.20	2	1,286	0.16%
2018/08/06	1	37.50	0	0.00	37.40	1	1,292	0.08%
2018/08/03	1	37.20	0	0.00	37.25	1	1,289	0.08%
2018/08/02	1	37.55	0	0.00	37.10	1	1,285	0.08%
2018/08/01	13	37.41	0	0.00	37.50	13	1,276	1.02%
2018/07/31	0	0.00	4	39.90	40.30	-4	1,237	-0.32%
2018/07/27	1	39.55	3	39.50	39.80	-2	1,186	-0.17%
2018/07/25	0	0.00	3	39.43	39.50	-3	1,160	-0.26%
2018/07/24	1	38.70	2	38.70	39.15	-1	1,157	-0.09%
2018/07/20	0	0.00	3	38.53	38.65	-3	1,157	-0.26%
2018/07/19	0	0.00	6	38.55	38.55	-6	1,164	-0.52%
2018/07/18	0	0.00	7	38.82	38.65	-7	1,175	-0.60%
2018/07/17	1	38.40	0	0.00	38.55	1	1,173	0.09%
2018/07/16	2	38.90	1	39.00	38.85	1	1,176	0.09%
2018/07/13	9	38.56	0	0.00	38.75	9	1,170	0.77%
2018/07/11	15	37.25	2	37.15	37.20	13	1,174	1.11%
2018/07/10	0	0.00	3	37.43	37.35	-3	1,170	-0.26%
2018/07/06	1	36.90	20	36.99	37.00	-19	1,185	-1.60%
2018/07/05	5	37.87	2	37.78	37.50	3	1,181	0.25%
2018/07/04	0	0.00	7	37.55	37.85	-7	1,180	-0.59%
2018/07/03	5	38.00	0	0.00	37.90	5	1,179	0.42%
2018/07/02	0	0.00	1	38.65	38.90	-1	1,160	-0.09%
2018/06/29	1	39.10	1	38.90	38.40	0	1,148	0.00%
2018/06/28	10	40.00	0	0.00	39.45	10	1,089	0.92%
2018/06/27	3	41.37	3	41.72	40.75	0	1,041	0.00%
2018/06/26	6	40.26	0	0.00	40.10	6	1,001	0.60%
2018/06/25	2	40.98	2	41.28	41.00	0	987	0.00%
2018/06/22	9	41.84	3	41.33	40.50	6	967	0.62%
2018/06/20	1	40.20	0	0.00	40.25	1	916	0.11%
2018/06/15	2	40.80	0	0.00	40.30	2	927	0.22%
2018/06/14	0	0.00	19	40.93	40.80	-19	921	-2.06%
2018/06/12	1	41.00	0	0.00	41.00	1	943	0.11%
2018/06/11	1	41.05	2	41.50	41.05	-1	935	-0.11%
2018/06/08	0	0.00	2	41.50	41.40	-2	934	-0.21%
2018/06/07	5	41.80	0	0.00	41.45	5	936	0.53%
2018/06/06	4	41.59	2	41.53	41.65	2	933	0.21%
2018/06/05	2	41.33	0	0.00	41.15	2	937	0.21%
2018/06/04	1	41.05	1	41.25	41.10	0	921	0.00%
2018/06/01	4	40.89	0	0.00	40.60	4	922	0.43%
2018/05/31	1	40.25	2	40.25	40.40	-1	922	-0.11%
2018/05/30	2	39.50	2	39.50	39.50	0	927	0.00%
2018/05/29	1	40.00	0	0.00	40.00	1	995	0.10%
2018/05/24	3	39.92	1	40.15	40.10	2	1,073	0.19%
2018/05/22	4	39.55	0	0.00	39.50	4	1,124	0.36%
2018/05/17	0	0.00	1	39.75	39.50	-1	1,156	-0.09%
2018/05/16	5	39.85	0	0.00	39.80	5	1,158	0.43%
2018/05/14	0	0.00	20	40.54	40.45	-20	1,206	-1.66%
2018/05/11	2	40.60	5	40.70	40.55	-3	1,223	-0.25%
2018/05/10	3	40.42	10	40.38	40.45	-7	1,236	-0.57%
2018/05/09	0	0.00	11	40.80	40.80	-11	1,262	-0.87%
2018/05/07	0	0.00	1	41.15	40.20	-1	1,323	-0.08%
2018/05/04	1	42.10	0	0.00	41.80	1	1,285	0.08%
2018/04/27	2	41.70	0	0.00	41.70	2	1,313	0.15%
2018/04/26	10	42.05	2	41.70	41.70	8	1,312	0.61%
2018/04/25	8	42.04	1	42.25	42.30	7	1,306	0.54%
2018/04/24	2	42.88	10	42.82	42.75	-8	1,323	-0.60%
2018/04/18	1	43.40	1	43.45	43.40	0	1,344	0.00%
2018/04/17	2	43.93	1	43.90	43.90	1	1,325	0.08%
2018/04/16	5	44.20	0	0.00	44.10	5	1,330	0.38%
2018/04/13	4	44.31	0	0.00	44.20	4	1,330	0.30%
2018/04/10	0	0.00	17	44.27	44.30	-17	1,350	-1.26%
2018/04/03	0	0.00	1	44.40	44.60	-1	1,358	-0.07%
2018/04/02	0	0.00	1	45.00	44.90	-1	1,366	-0.07%
2018/03/30	0	0.00	1	44.85	44.90	-1	1,378	-0.07%
2018/03/29	0	0.00	1	44.80	44.80	-1	1,385	-0.07%
2018/03/26	2	44.45	0	0.00	44.85	2	1,392	0.14%
2018/03/22	0	0.00	3	45.05	44.80	-3	1,382	-0.22%
2018/03/15	1	45.65	0	0.00	45.60	1	1,427	0.07%
2018/03/13	0	0.00	1	45.85	45.85	-1	1,458	-0.07%
2018/03/12	0	0.00	1	45.75	45.70	-1	1,478	-0.07%
2018/03/09	2	45.68	0	0.00	45.85	2	1,520	0.13%
2018/03/06	1	46.60	2	46.80	46.20	-1	1,572	-0.06%
2018/03/02	3	47.42	4	47.58	47.55	-1	1,589	-0.06%
2018/02/26	0	0.00	1	46.00	45.75	-1	1,505	-0.07%
2018/02/23	1	46.20	1	46.50	45.80	0	1,542	0.00%
2018/02/22	3	45.95	10	46.11	46.10	-7	1,568	-0.45%
2018/02/21	0	0.00	1	45.70	45.85	-1	1,608	-0.06%
2018/02/12	0	0.00	1	44.95	44.70	-1	1,606	-0.06%
2018/02/09	0	0.00	10	43.55	43.80	-10	1,633	-0.61%
2018/02/01	0	0.00	1	46.00	45.80	-1	1,866	-0.05%
2018/01/31	3	45.85	11	45.89	45.80	-8	1,988	-0.40%
2018/01/30	0	0.00	3	45.35	45.15	-3	2,339	-0.13%
2018/01/29	0	0.00	1	45.05	45.10	-1	2,473	-0.04%
2018/01/25	0	0.00	1	45.30	45.05	-1	2,479	-0.04%
2018/01/24	0.2	45.15	0	0.00	45.15	0.2	2,482	0.01%
2018/01/23	9	45.73	8	45.75	45.20	1	2,479	0.04%
2018/01/22	1.1	45.79	2	45.50	45.65	-0.9	2,482	-0.04%
2018/01/19	0	0.00	5	45.85	45.50	-5	2,509	-0.20%
2018/01/18	0	0.00	11	45.75	45.45	-11	2,511	-0.44%
2018/01/16	0	0.00	3	45.18	45.30	-3	2,543	-0.12%
2018/01/15	0	0.00	1	45.10	45.20	-1	2,555	-0.04%
2018/01/12	0	0.00	8	45.16	44.60	-8	2,553	-0.31%
2018/01/11	7	44.45	7	44.40	44.45	0	2,537	0.00%
2018/01/10	0	0.00	8	44.88	44.60	-8	2,540	-0.31%
2018/01/09	0	0.00	9	45.21	45.25	-9	2,537	-0.35%
2018/01/08	0	0.00	1	45.45	45.40	-1	2,550	-0.04%
2018/01/04	3	45.37	0	0.00	45.45	3	2,558	0.12%