致伸 (4915)-元大-花蓮券商分點個股進出

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

致伸

(4915)

可現股當沖

股價
96.4
漲跌
▲2.7
漲幅
+2.88%
成交量
7,508張
產業
上市電子零組件類股
716人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

致伸 (4915)籌碼相關－元大-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/05/22	6	95.27	6	95.82	96.40	0	6,265	0.00%
2024/05/21	2	94.15	4	95.03	93.70	-2	6,315	-0.03%
2024/05/20	4	94.08	1	95.10	93.50	3	6,270	0.05%
2024/05/17	1	93.20	0	0.00	92.50	1	6,193	0.02%
2024/05/16	1	94.10	58	93.62	95.20	-57	6,186	-0.92%
2024/05/15	8	93.64	0	0.00	93.60	8	6,167	0.13%
2024/05/10	10	94.14	0	0.00	94.90	10	6,168	0.16%
2024/05/09	1	96.90	1	97.90	96.00	0	6,135	0.00%
2024/05/08	0.4	99.00	3	97.57	99.20	-2.7	6,069	-0.04%
2024/05/07	3.5	94.73	6	95.35	96.20	-2.6	5,972	-0.04%
2024/05/06	7	95.86	0.3	95.70	96.20	6.7	5,933	0.11%
2024/05/03	1	94.30	1	95.30	96.40	0	5,857	0.00%
2024/05/02	1	95.50	3	95.40	94.60	-2	5,742	-0.03%
2024/04/30	10.1	96.91	51.4	93.29	97.00	-41.3	5,565	-0.74%
2024/04/29	2	88.30	0	0.00	89.10	2	5,238	0.04%
2024/04/25	0	0.00	10	87.00	85.50	-10	5,202	-0.19%
2024/04/24	2.3	88.26	20	87.88	87.70	-17.7	5,205	-0.34%
2024/04/23	0	0.00	0.1	86.60	88.00	-0.1	5,167	0.00%
2024/04/19	1	86.00	6	85.78	85.40	-5	5,068	-0.10%
2024/04/18	1	86.80	1	86.70	87.00	0	4,989	0.00%
2024/04/17	0	0.00	1	85.00	85.30	-1	4,938	-0.02%
2024/04/16	0.3	84.60	5	84.40	84.70	-4.7	4,932	-0.10%
2024/04/15	1	85.90	10	85.39	85.30	-9	4,895	-0.18%
2024/04/12	1	85.80	1	85.90	85.00	0	4,934	0.00%
2024/04/11	0	0.00	8	86.15	86.80	-8	4,916	-0.16%
2024/04/10	1	83.40	1	84.80	84.70	0	4,936	0.00%
2024/04/09	0	0.00	1	82.90	83.30	-1	4,947	-0.02%
2024/04/08	1	82.60	0	0.00	82.50	1	4,973	0.02%
2024/04/02	6.1	82.87	5	83.00	82.70	1.1	4,986	0.02%
2024/04/01	10.1	83.88	4	83.13	82.70	6.1	5,017	0.12%
2024/03/29	12	84.30	10	84.15	83.70	2	4,986	0.04%
2024/03/28	7	86.60	5.3	87.07	85.80	1.7	4,785	0.04%
2024/03/27	5	82.34	6.3	85.42	85.20	-1.3	4,614	-0.03%
2024/03/26	0	0.00	1	80.50	82.10	-1	4,584	-0.02%
2024/03/25	6.1	82.52	7.2	82.47	82.80	-1.1	4,669	-0.02%
2024/03/22	23.5	84.54	21	85.43	84.50	2.5	4,739	0.05%
2024/03/21	13	86.02	3	86.23	86.70	10	4,831	0.21%
2024/03/20	10	86.22	44	87.96	85.50	-34	4,867	-0.70%
2024/03/19	12	83.15	7	84.41	85.00	5	4,775	0.10%
2024/03/18	3	80.80	3	80.40	80.20	0	4,679	0.00%
2024/03/15	0	0.00	1	79.00	78.70	-1	4,653	-0.02%
2024/03/14	5	79.68	11	77.60	79.50	-6	4,607	-0.13%
2024/03/13	4	79.35	0	0.00	78.70	4	4,524	0.09%
2024/03/12	2	75.70	7	77.00	77.50	-5	4,410	-0.11%
2024/03/11	1	74.80	0	0.00	74.60	1	4,378	0.02%
2024/03/08	25	73.90	13	73.83	73.30	12	4,365	0.27%
2024/03/07	2	76.35	0	0.00	75.80	2	4,238	0.05%
2024/03/06	1	76.50	27	75.98	76.90	-26	4,203	-0.62%
2024/03/05	25.2	75.76	37	75.63	76.80	-11.8	4,210	-0.28%
2024/03/04	4	75.05	3	75.73	75.70	1	4,155	0.02%
2024/03/01	0	0.00	5	73.52	73.10	-5	4,067	-0.12%
2024/02/29	0	0.00	2	72.80	72.80	-2	4,014	-0.05%
2024/02/27	1	71.80	2	71.55	72.00	-1	3,969	-0.03%
2024/02/26	5	71.90	5	71.80	72.00	0	3,924	0.00%
2024/02/23	3	72.10	4	72.10	72.40	-1	3,887	-0.03%
2024/02/22	3	71.40	35.1	71.52	71.20	-32.1	3,832	-0.84%
2024/02/21	3	69.77	4	69.00	68.90	-1	3,686	-0.03%
2024/02/20	0	0.00	1	69.10	68.90	-1	3,651	-0.03%
2024/02/19	5	69.40	3	69.40	69.10	2	3,650	0.05%
2024/02/16	6	68.67	2.4	68.44	68.30	3.6	3,645	0.10%
2024/02/15	5.1	68.00	0	0.00	68.50	5.1	3,661	0.14%
2024/02/05	0	0.00	2	66.60	66.60	-2	3,579	-0.06%
2024/02/02	4	66.58	6	66.40	66.50	-2	3,606	-0.06%
2024/01/31	0	0.00	2	65.80	65.70	-2	3,689	-0.05%
2024/01/30	2	66.00	0	0.00	65.80	2	3,775	0.05%
2024/01/29	0	0.00	4	66.25	66.70	-4	3,831	-0.10%
2024/01/26	0	0.00	3	65.57	65.80	-3	3,864	-0.08%
2024/01/25	0	0.00	4	65.58	65.80	-4	3,975	-0.10%
2024/01/24	1	65.00	0	0.00	65.10	1	4,247	0.02%
2024/01/22	1	64.90	0	0.00	64.80	1	4,254	0.02%
2024/01/19	0	0.00	0.2	65.40	65.20	-0.2	4,249	0.00%
2024/01/18	3.2	64.75	0	0.00	64.80	3.2	4,279	0.07%
2024/01/16	3	65.67	1	65.80	65.90	2	4,329	0.05%
2024/01/15	0	0.00	1	65.70	65.80	-1	4,353	-0.02%
2024/01/12	1	65.00	0	0.00	64.90	1	4,376	0.02%
2024/01/11	1	65.20	0	0.00	65.00	1	4,394	0.02%
2024/01/10	0	0.00	2	65.50	65.60	-2	4,427	-0.05%
2024/01/08	3	64.67	0	0.00	65.50	3	4,407	0.07%
2024/01/05	2	66.40	0	0.00	66.40	2	4,324	0.05%
2024/01/04	3	66.57	2	66.80	67.20	1	4,322	0.02%
2024/01/03	1	67.30	3	67.77	67.20	-2	4,297	-0.05%
2024/01/02	2	67.45	1	68.00	67.50	1	4,282	0.02%
2023/12/29	3	67.20	4	67.53	67.70	-1	4,260	-0.02%
2023/12/28	0	0.00	2	66.70	67.10	-2	4,221	-0.05%
2023/12/27	11	65.86	7	66.10	66.40	4	4,208	0.10%
2023/12/26	1	65.80	0	0.00	66.10	1	4,168	0.02%
2023/12/25	2	65.70	2	66.20	66.00	0	4,151	0.00%
2023/12/22	5	65.70	2	66.05	65.70	3	4,124	0.07%
2023/12/21	5	66.12	0	0.00	66.20	5	4,084	0.12%
2023/12/20	9	66.70	6	66.80	67.10	3	4,009	0.07%
2023/12/19	1	66.10	0	0.00	65.90	1	3,879	0.03%
2023/12/18	5	66.92	6	67.35	66.60	-1	3,773	-0.03%
2023/12/15	6	66.82	11	67.02	66.20	-5	3,702	-0.14%
2023/12/14	8	65.90	5	66.48	66.80	3	3,588	0.08%
2023/12/13	0	0.00	15	64.99	65.70	-15	3,517	-0.43%
2023/12/12	2	63.90	3	64.00	64.20	-1	3,520	-0.03%
2023/12/11	1	63.50	0	0.00	63.50	1	3,570	0.03%
2023/12/08	12	63.89	0	0.00	63.80	12	3,727	0.32%
2023/12/06	10	64.03	1	64.00	63.90	9	4,072	0.22%
2023/12/05	1	64.90	1	64.50	64.70	0	4,088	0.00%
2023/12/04	4	64.93	0	0.00	64.80	4	4,222	0.09%
2023/11/30	2	64.70	0	0.00	64.50	2	4,396	0.05%
2023/11/29	3.1	65.47	2	65.75	65.50	1.1	4,342	0.03%
2023/11/24	0	0.00	1	64.80	64.60	-1	4,391	-0.02%
2023/11/22	3	64.20	1	64.20	64.20	2	4,419	0.05%
2023/11/21	4	64.38	0	0.00	64.10	4	4,436	0.09%
2023/11/20	2	64.10	1	64.20	64.40	1	4,419	0.02%
2023/11/17	1	63.70	0	0.00	63.70	1	4,417	0.02%
2023/11/15	2	63.65	2	63.70	63.70	0	4,398	0.00%
2023/11/14	3	63.90	1	63.70	63.70	2	4,358	0.05%
2023/11/13	0.1	64.60	0	0.00	64.50	0.1	4,336	0.00%
2023/11/10	0	0.00	3	64.60	64.30	-3	4,368	-0.07%
2023/11/09	1.2	64.00	0	0.00	64.00	1.2	4,355	0.03%
2023/11/08	0	0.00	2	64.40	64.30	-2	4,333	-0.05%
2023/11/07	5	63.40	3	63.63	63.40	2	4,293	0.05%
2023/11/06	0	0.00	4.1	64.43	64.60	-4.1	4,229	-0.10%
2023/11/03	2	63.00	1	63.20	63.30	1	4,184	0.02%
2023/11/02	4	62.88	2	62.70	63.10	2	4,161	0.05%
2023/11/01	14.3	63.61	7	62.89	62.40	7.3	4,091	0.18%
2023/10/30	0	0.00	3	69.93	70.00	-3	3,906	-0.08%
2023/10/27	0	0.00	1	69.20	69.00	-1	3,948	-0.03%
2023/10/26	6	69.23	1	68.90	69.00	5	4,012	0.12%
2023/10/25	0	0.00	0	70.60	70.70	0	4,103	0.00%
2023/10/24	0	0.00	7	71.11	70.50	-7	4,120	-0.17%
2023/10/23	1	68.10	5.3	70.45	70.20	-4.3	4,025	-0.11%
2023/10/20	3	68.20	2	68.85	68.80	1	4,015	0.02%
2023/10/19	4	69.25	4	70.15	70.30	0	4,015	0.00%
2023/10/18	5	69.94	0	0.00	70.00	5	4,099	0.12%
2023/10/17	1	70.50	1	70.30	69.90	0	4,062	0.00%
2023/10/16	3	70.10	2	69.80	69.90	1	4,098	0.02%
2023/10/13	1	71.90	1	72.30	71.70	0	4,124	0.00%
2023/10/12	0	0.00	2	71.85	71.90	-2	4,126	-0.05%
2023/10/11	0	0.00	3	71.23	71.20	-3	4,123	-0.07%
2023/10/06	6	70.57	0.5	70.70	70.00	5.5	4,156	0.13%
2023/10/05	2	69.85	4	70.88	71.00	-2	4,178	-0.05%
2023/10/04	1	68.80	0	0.00	69.30	1	4,164	0.02%
2023/10/03	0	0.00	1	69.80	69.50	-1	4,146	-0.02%
2023/10/02	2	69.05	6	69.47	69.10	-4	4,167	-0.10%
2023/09/28	4	69.45	3.2	69.97	69.20	0.8	4,223	0.02%
2023/09/27	6	69.27	3	69.17	69.40	3	4,276	0.07%
2023/09/26	1.5	70.63	0	0.00	70.20	1.5	4,428	0.03%
2023/09/25	0	0.00	1	71.40	71.70	-1	4,468	-0.02%
2023/09/22	2.4	69.97	2.5	70.62	70.30	-0.1	4,495	0.00%
2023/09/21	3	70.30	13	69.95	70.00	-10	4,626	-0.22%
2023/09/20	4	71.05	5	70.88	70.90	-1	4,615	-0.02%
2023/09/19	3	73.60	24	73.33	73.00	-21	4,529	-0.46%
2023/09/18	10.2	72.52	5.4	72.57	72.30	4.8	4,483	0.11%
2023/09/15	5	72.30	10	72.29	71.90	-5	4,428	-0.11%
2023/09/14	16	71.93	5	71.78	71.80	11	4,349	0.25%
2023/09/13	30.2	71.72	76	71.96	71.70	-45.8	4,260	-1.08%
2023/09/12	12	70.90	26.4	70.78	70.40	-14.4	4,110	-0.35%
2023/09/11	1	68.00	0	0.00	67.90	1	3,817	0.03%
2023/09/08	0	0.00	3.4	68.44	68.30	-3.4	3,782	-0.09%
2023/09/07	6.4	68.52	65	69.59	68.30	-58.6	3,796	-1.54%
2023/09/06	4	67.68	6	67.77	68.00	-2	3,658	-0.05%
2023/09/05	8	67.63	15	66.99	67.80	-7	3,589	-0.20%
2023/09/04	2	65.40	0	0.00	65.80	2	3,513	0.06%
2023/09/01	5.4	65.63	0	0.00	65.90	5.4	3,514	0.15%
2023/08/31	3.4	66.24	3	66.23	66.30	0.4	3,556	0.01%
2023/08/30	1	66.00	2	65.90	65.90	-1	3,579	-0.03%
2023/08/29	1	65.30	1	65.10	65.40	0	3,574	0.00%
2023/08/28	1	64.20	0	0.00	64.40	1	3,572	0.03%
2023/08/25	1	65.00	11	65.15	65.20	-10	3,587	-0.28%
2023/08/24	1	64.80	2	64.95	64.80	-1	3,597	-0.03%
2023/08/23	1	64.00	3	64.40	64.50	-2	3,630	-0.06%
2023/08/22	2	63.95	0	0.00	63.90	2	3,721	0.05%
2023/08/18	2	64.50	1	64.40	63.90	1	3,901	0.03%
2023/08/17	3	64.03	1	64.20	64.50	2	3,928	0.05%
2023/08/16	0	0.00	10	64.11	64.50	-10	3,929	-0.25%
2023/08/15	0	0.00	2	62.90	62.90	-2	3,902	-0.05%
2023/08/14	2	62.10	1	62.30	61.90	1	3,906	0.03%
2023/08/11	5	62.86	0	0.00	62.80	5	3,924	0.13%
2023/08/10	0	0.00	8.2	63.52	63.30	-8.2	3,934	-0.21%
2023/08/09	1	63.60	0	0.00	63.90	1	3,923	0.03%
2023/08/08	6	63.30	4	63.60	63.60	2	3,916	0.05%
2023/08/07	0	0.00	2	64.90	64.60	-2	3,912	-0.05%
2023/08/04	6	63.15	4	63.28	63.30	2	3,897	0.05%
2023/08/02	8	63.89	0	0.00	64.00	8	3,880	0.21%
2023/08/01	1	65.00	14	65.57	65.90	-13	3,874	-0.34%
2023/07/31	9	64.96	9	64.79	64.50	0	3,913	0.00%
2023/07/28	1	66.20	68	66.05	66.00	-67	3,870	-1.73%
2023/07/27	6	64.57	2	64.50	64.40	4	3,885	0.10%
2023/07/26	2	64.90	6	64.88	64.70	-4	3,849	-0.10%
2023/07/25	2	64.10	5	64.44	64.70	-3	3,848	-0.08%
2023/07/24	2	63.50	0	0.00	63.60	2	3,823	0.05%
2023/07/21	15	64.39	11	64.65	64.40	4	3,803	0.11%
2023/07/20	1	63.00	3	63.40	63.40	-2	3,723	-0.05%
2023/07/19	1.2	63.07	0	0.00	62.90	1.2	3,724	0.03%
2023/07/18	1	64.20	5	63.90	64.60	-4	3,711	-0.11%
2023/07/17	1	63.40	2	63.85	64.10	-1	3,697	-0.03%
2023/07/14	5	63.80	5	63.38	63.60	0	3,723	0.00%
2023/07/13	3	63.87	15	64.13	63.30	-12	3,730	-0.32%
2023/07/12	1	62.90	3	62.73	62.90	-2	3,709	-0.05%
2023/07/11	0	0.00	10	61.52	62.00	-10	3,679	-0.27%
2023/07/10	3	60.87	0	0.00	60.50	3	3,681	0.08%
2023/07/07	3	60.93	1	61.30	60.60	2	3,693	0.05%
2023/07/06	7	61.86	3	61.90	61.70	4	3,673	0.11%
2023/07/05	2	62.25	6	62.77	63.00	-4	3,596	-0.11%
2023/07/04	11	61.60	1	61.20	61.40	10	3,530	0.28%
2023/07/03	4	65.98	1.5	65.97	65.90	2.5	3,373	0.07%
2023/06/30	1	66.10	0	0.00	65.80	1	3,307	0.03%
2023/06/29	4.4	67.19	6	67.38	65.80	-1.6	3,259	-0.05%
2023/06/28	2	65.25	6	65.50	65.50	-4	3,103	-0.13%
2023/06/27	1	64.20	0	0.00	64.50	1	3,082	0.03%
2023/06/26	4	64.58	0	0.00	64.60	4	3,075	0.13%
2023/06/21	0	0.00	0.3	65.10	65.90	-0.3	3,081	-0.01%
2023/06/20	2	64.50	0	0.00	65.00	2	3,106	0.06%
2023/06/16	1.5	65.93	1	66.00	65.70	0.5	3,124	0.02%
2023/06/15	4.7	65.81	0	0.00	66.00	4.7	3,130	0.15%
2023/06/14	10.3	65.95	9	65.73	65.70	1.3	3,189	0.04%
2023/06/13	5	66.00	12	66.03	66.30	-7	3,252	-0.22%
2023/06/12	2.5	65.10	0	0.00	65.00	2.5	3,212	0.08%
2023/06/09	7	65.46	0	65.60	65.40	7	3,219	0.22%
2023/06/08	0.5	64.80	2	65.05	64.90	-1.5	3,243	-0.05%
2023/06/07	1	64.50	0.1	64.30	64.50	0.9	3,259	0.03%
2023/06/06	5	64.02	3	64.27	64.60	2	3,312	0.06%
2023/06/05	7.1	65.39	1	65.40	65.40	6.1	3,279	0.19%
2023/06/02	1.6	64.80	1	65.10	64.50	0.6	3,338	0.02%
2023/06/01	1	64.50	6	64.60	64.70	-5	3,416	-0.15%
2023/05/31	3.1	63.94	2	64.40	64.60	1.1	3,537	0.03%
2023/05/30	2	63.95	0	0.00	64.00	2	3,695	0.05%
2023/05/29	5	64.14	5	64.36	64.40	0	3,896	0.00%
2023/05/26	11.2	64.36	7.4	64.01	64.10	3.8	3,999	0.10%
2023/05/25	2	64.45	8.1	64.20	64.60	-6.1	3,927	-0.15%
2023/05/24	13.2	62.65	2	63.05	62.70	11.2	3,816	0.29%
2023/05/23	1	63.20	0	0.00	63.40	1	3,802	0.03%
2023/05/22	15	63.49	11	63.10	63.10	4	3,776	0.11%
2023/05/19	0.3	62.30	4	62.68	62.70	-3.7	3,766	-0.10%
2023/05/18	0	0.00	1	62.60	62.50	-1	3,817	-0.03%
2023/05/17	5	62.76	0	0.00	62.60	5	3,832	0.13%
2023/05/16	3	62.30	4.8	62.33	62.50	-1.8	3,798	-0.05%
2023/05/15	1	61.40	7	61.73	61.70	-6	3,781	-0.16%
2023/05/12	0	0.00	3	61.57	61.80	-3	3,888	-0.08%
2023/05/11	5	61.20	1	61.40	60.80	4	3,938	0.10%
2023/05/10	4	61.80	0	0.00	62.20	4	3,932	0.10%
2023/05/09	0	0.00	1	62.00	61.70	-1	3,953	-0.03%
2023/05/08	5	61.48	5	61.68	61.60	0	3,971	0.00%
2023/05/05	2	62.90	9.4	62.94	62.50	-7.4	4,006	-0.18%
2023/05/04	3	62.50	0	0.00	62.20	3	3,977	0.08%
2023/05/03	5.2	62.61	10	62.54	62.50	-4.9	4,012	-0.12%
2023/05/02	0	0.00	1	60.60	60.60	-1	3,946	-0.03%
2023/04/28	1	59.90	0	0.00	60.00	1	3,983	0.03%
2023/04/27	1	59.90	5	59.30	59.70	-4	3,982	-0.10%
2023/04/26	1	58.51	0	0.00	58.80	1	3,982	0.03%
2023/04/25	0	59.50	1	59.30	58.90	-1	3,991	-0.02%
2023/04/24	2	59.90	0	0.00	59.90	2	3,977	0.05%
2023/04/21	0	60.10	1	60.20	59.80	-1	3,965	-0.02%
2023/04/20	13	60.50	51	60.56	60.50	-38	3,968	-0.96%
2023/04/19	3	62.17	7	62.13	61.40	-4	3,951	-0.10%
2023/04/18	2	61.30	0	0.00	61.40	2	3,944	0.05%
2023/04/17	0	0.00	4	61.38	61.60	-4	3,932	-0.10%
2023/04/14	4	61.05	10	60.85	60.80	-6	3,885	-0.15%
2023/04/13	0	61.00	2	61.10	61.00	-2	3,865	-0.05%
2023/04/12	1	60.90	0	0.00	61.10	1	3,848	0.03%
2023/04/11	3	60.50	2	60.50	60.70	1	3,841	0.03%
2023/04/10	4	60.55	0	0.00	60.80	4	3,833	0.10%
2023/04/07	1	60.80	0	0.00	60.40	1	3,821	0.03%
2023/04/06	0	60.40	0	0.00	61.00	0	3,809	0.00%
2023/03/31	3	60.90	0	0.00	60.40	3	3,827	0.08%
2023/03/30	2	61.10	0	0.00	61.10	2	3,831	0.05%
2023/03/29	2	60.70	4	60.60	60.80	-2	3,865	-0.05%
2023/03/28	1.1	60.50	1	61.50	60.30	0.1	3,947	0.00%
2023/03/27	0	0.00	4	61.90	61.30	-4	3,941	-0.10%
2023/03/24	5	61.40	1	61.30	61.20	4	3,943	0.10%
2023/03/23	0	61.10	0	0.00	61.50	0	3,967	0.00%
2023/03/22	2	60.60	1	61.00	61.00	1	3,959	0.03%
2023/03/21	15	60.79	1	60.80	60.80	14	4,037	0.35%
2023/03/20	4	60.08	1	60.10	60.20	3	4,076	0.07%
2023/03/17	4	59.55	1	59.50	59.50	3	4,114	0.07%
2023/03/16	7	59.49	5.5	59.37	59.30	1.5	4,099	0.04%
2023/03/15	33	61.31	0	0.00	60.70	33	4,078	0.81%
2023/03/14	5	61.18	2	61.25	61.00	3	4,117	0.07%
2023/03/13	16	61.23	1	61.10	61.80	15	4,171	0.36%
2023/03/10	0	61.50	6	61.63	61.60	-6	4,244	-0.14%
2023/03/09	5	62.90	19	62.76	62.30	-14	4,331	-0.32%
2023/03/08	6	62.55	2	62.30	62.80	4	4,351	0.09%
2023/03/07	6	62.93	4	62.85	62.30	2	4,460	0.05%
2023/03/06	8	62.53	10.3	62.27	62.40	-2.3	4,434	-0.05%
2023/03/03	26	62.39	8	62.10	62.00	18	4,488	0.40%
2023/03/02	21.3	62.07	28	62.30	62.70	-6.7	4,582	-0.15%
2023/03/01	8.1	59.59	9	59.80	61.00	-1	4,677	-0.02%
2023/02/24	14	59.91	16	59.74	59.70	-2	4,599	-0.04%
2023/02/23	1	58.30	3	58.30	58.20	-2	4,526	-0.04%
2023/02/22	3.1	58.40	1	58.20	58.10	2.1	4,701	0.04%
2023/02/20	5	59.30	2	59.20	59.20	3	4,865	0.06%
2023/02/17	8	58.86	8	59.00	58.80	0	5,006	0.00%
2023/02/16	4	58.73	12	58.67	58.50	-8	5,127	-0.16%
2023/02/15	8	58.89	0	0.00	59.00	8	5,358	0.15%
2023/02/14	0	0.00	1	58.70	58.60	-1	5,444	-0.02%
2023/02/13	0	0.00	3	58.37	58.50	-3	5,537	-0.05%
2023/02/10	19	58.86	2	58.40	58.10	17	5,676	0.30%
2023/02/09	1.2	59.03	0	0.00	59.30	1.2	5,673	0.02%
2023/02/08	0	0.00	45	58.42	58.50	-45	5,727	-0.79%
2023/02/07	3	57.97	5	58.22	58.60	-2	5,831	-0.03%
2023/02/06	8	58.87	7	58.71	58.70	1	5,979	0.02%
2023/02/03	35	59.46	10	59.66	59.70	25	6,177	0.40%
2023/02/02	11	58.66	0	0.00	59.10	11	6,313	0.17%
2023/02/01	0	0.00	6	58.52	58.50	-6	6,371	-0.09%
2023/01/31	0	0.00	2	58.00	57.50	-2	6,330	-0.03%
2023/01/17	0	0.00	1	56.50	56.40	-1	6,316	-0.02%
2023/01/16	1	56.20	10	56.50	56.40	-9	6,323	-0.14%
2023/01/13	0	0.00	10	56.78	56.40	-10	6,329	-0.16%
2023/01/09	0	0.00	10	57.50	57.10	-10	6,421	-0.16%
2023/01/06	1	57.20	7	56.86	57.00	-6	6,442	-0.09%
2023/01/05	0	0.00	2	56.75	56.60	-2	6,443	-0.03%
2023/01/04	0	0.00	1	56.30	56.10	-1	6,455	-0.02%
2022/12/30	1	55.80	0	0.00	55.50	1	6,521	0.02%
2022/12/29	1	55.50	3	55.77	55.80	-2	6,559	-0.03%
2022/12/28	1	54.80	2	55.30	55.30	-1	6,635	-0.02%
2022/12/26	1	55.30	11	55.19	55.10	-10	6,822	-0.15%
2022/12/23	1	54.80	10	54.60	55.10	-9	6,882	-0.13%
2022/12/22	0	0.00	1	55.60	55.60	-1	6,896	-0.01%
2022/12/21	1	56.30	1	55.90	55.90	0	6,928	0.00%
2022/12/20	11	56.91	17	55.81	55.20	-6	6,955	-0.09%
2022/12/19	0	0.00	1	57.50	57.60	-1	6,889	-0.01%
2022/12/16	2	57.40	0	0.00	57.40	2	6,907	0.03%
2022/12/15	5	58.00	0	0.00	58.30	5	6,888	0.07%
2022/12/13	8	58.00	3	58.10	57.40	5	6,803	0.07%
2022/12/09	12	57.69	2	57.50	57.80	10	6,669	0.15%
2022/12/08	10	57.48	14	57.64	57.70	-4	6,649	-0.06%
2022/12/07	2	57.00	6	56.98	57.20	-4	6,615	-0.06%
2022/12/06	1	58.00	13	57.40	57.20	-12	6,594	-0.18%
2022/12/05	5	58.02	0	0.00	57.80	5	6,615	0.08%
2022/12/02	19	58.48	28	58.66	58.30	-9	6,686	-0.13%
2022/12/01	30	58.00	33	57.93	58.00	-3	6,595	-0.05%
2022/11/30	9.1	57.13	27	56.93	57.70	-18	6,517	-0.28%
2022/11/29	19	56.72	7.2	56.62	56.70	11.8	6,446	0.18%
2022/11/28	9	57.56	6	57.87	57.40	3	6,312	0.05%
2022/11/25	17	57.84	15	58.42	57.80	2	6,251	0.03%
2022/11/24	12	57.30	1	57.80	58.20	11	6,154	0.18%
2022/11/23	158.2	58.04	166	58.31	58.20	-7.8	5,985	-0.13%	大買/大賣/
2022/11/22	11	56.85	7	57.00	56.70	4	5,716	0.07%
2022/11/21	0	0.00	17	56.41	56.20	-17	5,601	-0.30%
2022/11/18	13	56.75	37	56.16	55.50	-24	5,542	-0.43%
2022/11/17	13	56.41	14	56.64	56.90	-1	5,371	-0.02%
2022/11/16	32	55.82	34	55.71	55.70	-2	5,318	-0.04%
2022/11/15	29	55.90	30	55.78	55.80	-1	5,260	-0.02%
2022/11/14	2	55.50	52	55.47	55.60	-50	5,186	-0.96%
2022/11/11	7	54.30	8	54.88	54.50	-1	5,120	-0.02%
2022/11/10	13	53.25	0	0.00	53.00	13	4,940	0.26%
2022/11/09	17	54.15	2	54.20	54.10	15	4,854	0.31%
2022/11/08	15	54.74	5.1	54.41	53.90	9.9	4,775	0.21%
2022/11/07	3	55.00	4	54.80	55.10	-1	4,676	-0.02%
2022/11/04	5	54.12	2	54.15	54.00	3	4,657	0.06%
2022/11/03	11	54.64	12	54.82	54.90	-1	4,634	-0.02%
2022/11/02	40	54.36	3	54.70	54.50	37	4,583	0.81%
2022/11/01	15	53.40	13	53.32	53.20	2	4,436	0.05%
2022/10/31	43	54.68	1	54.20	54.10	42	4,267	0.98%
2022/10/28	11	55.56	1	54.20	54.60	10	4,116	0.24%
2022/10/25	28	55.37	0	0.00	54.70	28	4,335	0.65%
2022/10/20	0	0.00	5	56.62	57.20	-5	5,012	-0.10%
2022/10/19	2	59.80	0	0.00	59.00	2	5,105	0.04%
2022/10/18	2	60.30	1	60.10	60.10	1	5,323	0.02%
2022/10/11	1	62.60	1	61.80	61.80	0	6,278	0.00%
2022/10/07	1	63.60	3	63.47	63.60	-2	6,313	-0.03%
2022/10/06	1	62.70	3	62.40	62.40	-2	6,288	-0.03%
2022/10/05	26	61.93	3.1	62.36	61.90	22.9	6,273	0.36%
2022/10/04	4	60.63	2	59.80	59.90	2	6,223	0.03%
2022/10/03	5	60.90	3	61.40	60.90	2	6,164	0.03%
2022/09/30	4	63.45	5	63.10	63.80	-1	6,145	-0.02%
2022/09/29	1	65.80	3	66.13	65.60	-2	6,167	-0.03%
2022/09/28	4	65.18	4	64.43	64.20	0	6,213	0.00%
2022/09/27	1	63.40	3.3	64.71	65.20	-2.3	6,202	-0.04%
2022/09/26	1	62.80	1	62.00	61.90	0	6,185	0.00%
2022/09/22	0	0.00	1	66.10	66.50	-1	6,352	-0.02%
2022/09/19	0	0.00	4	66.00	65.90	-4	6,802	-0.06%
2022/09/16	1	67.00	0	0.00	66.10	1	6,856	0.01%
2022/09/15	6.5	67.25	8	66.89	66.70	-1.6	6,969	-0.02%
2022/09/14	6	68.40	0.1	67.90	68.30	6	7,077	0.08%
2022/09/13	2.1	69.28	4	69.23	69.10	-1.9	7,170	-0.03%
2022/09/12	14	69.56	9	69.54	69.70	5	7,223	0.07%
2022/09/08	0	69.00	8	68.89	68.80	-8	7,282	-0.11%
2022/09/06	3	66.27	0	0.00	66.50	3	7,278	0.04%
2022/09/05	0	0.00	1	66.40	66.60	-1	7,353	-0.01%
2022/09/02	0	0.00	1	67.00	66.60	-1	7,388	-0.01%
2022/09/01	1	66.00	0	0.00	66.60	1	7,471	0.01%
2022/08/31	1	67.50	1	67.40	67.10	0	7,540	0.00%
2022/08/30	3	66.80	3	67.20	66.60	0	7,579	0.00%
2022/08/29	27	64.59	1	64.64	65.80	26	7,629	0.34%
2022/08/26	4	66.70	0	0.00	66.70	4	7,661	0.05%
2022/08/25	0	0.00	8	66.98	66.80	-8	7,774	-0.10%
2022/08/24	0	0.00	6	67.00	66.90	-6	7,806	-0.08%
2022/08/23	9	67.06	11	66.85	66.70	-2	7,850	-0.03%
2022/08/19	0	0.00	3	70.70	69.90	-3	7,904	-0.04%
2022/08/18	1	68.90	1	69.00	69.40	0	8,013	0.00%
2022/08/17	6	67.25	4	67.13	67.20	2	8,182	0.02%
2022/08/16	1	69.00	16	68.95	68.60	-15	8,279	-0.18%
2022/08/15	7	68.86	0	0.00	69.10	7	8,491	0.08%
2022/08/12	1	69.00	2	69.00	69.00	-1	8,705	-0.01%
2022/08/11	58	70.36	1.2	70.34	70.20	56.8	8,748	0.65%
2022/08/10	26.2	70.80	0	0.00	70.80	26.2	8,682	0.30%
2022/08/09	8	70.46	11	69.99	69.70	-3	8,617	-0.03%
2022/08/08	4	69.33	0	0.00	70.00	4	8,597	0.05%
2022/08/05	4	69.43	1	69.70	69.70	3	8,563	0.04%
2022/08/04	1	69.00	0	0.00	69.00	1	8,518	0.01%
2022/08/03	14	68.59	5	68.82	68.60	9	8,453	0.11%
2022/08/02	73	69.57	44	69.64	70.10	29	8,399	0.35%
2022/08/01	31	70.73	27	71.55	71.00	4	8,329	0.05%
2022/07/29	73	69.62	21	69.52	69.80	52	8,187	0.64%
2022/07/28	28	68.12	11	68.66	68.50	17	7,925	0.21%
2022/07/27	0	0.00	11	66.59	67.40	-11	7,758	-0.14%
2022/07/26	84	64.33	18	64.55	64.90	66	7,867	0.84%
2022/07/25	38	67.77	21	67.69	67.30	17	7,869	0.22%
2022/07/22	17	66.25	15.1	66.68	66.90	1.9	7,719	0.03%
2022/07/21	16	64.06	12	65.07	65.30	4	7,550	0.05%
2022/07/20	85	64.44	30	64.20	64.20	55	7,507	0.73%
2022/07/19	8	64.98	14	65.06	65.40	-6	7,307	-0.08%
2022/07/18	1	60.80	1.2	61.97	62.50	-0.2	7,032	0.00%
2022/07/15	0.2	61.30	3	62.00	61.30	-2.8	7,157	-0.04%
2022/07/13	6	60.02	1	60.20	59.40	5	7,215	0.07%
2022/07/12	1	59.60	14	59.35	59.20	-13	7,249	-0.18%
2022/07/11	5	61.04	2	60.95	60.50	3	7,311	0.04%
2022/07/08	4	60.95	9	60.86	61.30	-5	7,550	-0.07%
2022/07/07	12	59.01	4	60.08	60.40	8	7,559	0.11%
2022/07/06	1	60.00	1	61.00	58.50	0	7,551	0.00%
2022/07/05	8	58.85	4	58.45	59.10	4	7,519	0.05%
2022/07/04	5	60.12	2	59.85	59.50	3	7,515	0.04%
2022/07/01	2	61.15	3	60.80	60.30	-1	7,626	-0.01%
2022/06/30	3	62.07	1	62.10	61.80	2	7,740	0.03%
2022/06/29	7	62.09	7	62.66	62.90	0	7,647	0.00%
2022/06/28	3	60.50	9	60.97	61.40	-6	7,381	-0.08%
2022/06/27	3	58.37	5	58.72	59.00	-2	7,233	-0.03%
2022/06/24	1	57.00	1	57.30	57.10	0	7,179	0.00%
2022/06/23	1	55.80	0	0.00	56.60	1	7,130	0.01%
2022/06/22	16.2	60.91	10	60.27	58.80	6.2	6,997	0.09%
2022/06/21	0	0.00	4	62.28	62.40	-4	6,851	-0.06%
2022/06/20	1	63.10	1	60.50	60.20	0	6,741	0.00%
2022/06/17	4	62.45	10	63.02	62.90	-6	6,645	-0.09%
2022/06/16	3	63.23	0	0.00	62.40	3	6,508	0.05%
2022/06/15	3	63.60	4	63.68	63.90	-1	6,403	-0.02%
2022/06/14	10	62.47	12	62.83	63.20	-2	6,341	-0.03%
2022/06/13	7	63.14	2	63.20	64.00	5	6,202	0.08%
2022/06/10	6	63.43	3	63.70	64.00	3	6,153	0.05%
2022/06/09	4	63.23	2	63.35	63.10	2	6,073	0.03%
2022/06/08	2	62.45	27	63.00	63.10	-25	5,989	-0.42%
2022/06/07	2	61.70	9	62.02	62.20	-7	5,902	-0.12%
2022/06/06	3	60.67	1	60.50	60.40	2	5,809	0.03%
2022/06/02	9	62.09	47	62.67	61.30	-38	5,794	-0.66%
2022/06/01	7	61.66	13	61.66	62.00	-6	5,680	-0.11%
2022/05/31	5	61.16	5	61.46	61.80	0	5,638	0.00%
2022/05/30	38.3	61.69	4	60.85	61.00	34.3	5,626	0.61%
2022/05/27	2	61.35	20	61.28	61.10	-18	5,544	-0.32%
2022/05/26	22	60.90	18	61.27	61.00	4	5,480	0.07%
2022/05/25	20	61.12	21	60.43	60.60	-1	5,322	-0.02%
2022/05/24	6	60.65	14	60.71	60.80	-8	5,147	-0.16%
2022/05/23	8	59.55	8	60.06	60.00	0	4,944	0.00%
2022/05/20	6	59.05	16	59.29	59.30	-10	4,734	-0.21%
2022/05/19	8	56.89	19	57.04	57.90	-11	4,500	-0.24%
2022/05/18	4	56.20	1	55.90	56.20	3	4,418	0.07%
2022/05/17	0	0.00	6	55.85	56.00	-6	4,431	-0.14%
2022/05/16	10	55.29	2	54.90	54.70	8	4,462	0.18%
2022/05/13	2	55.70	3	55.77	55.80	-1	4,427	-0.02%
2022/05/12	4	55.20	2	55.80	55.10	2	4,434	0.05%
2022/05/11	2	55.80	0	0.00	55.80	2	4,429	0.05%
2022/05/10	0	0.00	1	56.00	56.70	-1	4,417	-0.02%
2022/05/09	2	56.20	3	56.60	55.40	-1	4,452	-0.02%
2022/05/06	2	57.35	1	57.20	57.50	1	4,419	0.02%
2022/05/05	1	58.70	6	58.65	58.70	-5	4,418	-0.11%
2022/05/04	9	57.78	6	57.58	57.60	3	4,313	0.07%
2022/05/03	5	58.18	23.1	57.96	58.10	-18.1	4,264	-0.42%
2022/04/29	19.1	56.70	7	56.39	55.90	12.1	4,076	0.30%
2022/04/28	2	56.05	9	56.88	58.10	-7	3,956	-0.18%
2022/04/27	16	55.81	12	56.28	56.10	4	3,904	0.10%
2022/04/26	3	57.30	19	57.53	57.90	-16	3,839	-0.42%
2022/04/25	13	56.48	1	56.90	56.50	12	3,770	0.32%
2022/04/22	2	57.80	6	57.95	57.90	-4	3,714	-0.11%
2022/04/21	5	57.44	13.1	57.68	58.00	-8.1	3,677	-0.22%
2022/04/20	2	56.30	11	56.31	56.40	-9	3,549	-0.25%
2022/04/19	3	55.27	3.1	55.16	55.30	-0.1	3,499	0.00%
2022/04/18	9	55.81	4.4	55.02	54.80	4.6	3,509	0.13%
2022/04/15	8	55.28	20	55.70	55.60	-12	3,474	-0.35%
2022/04/14	7.1	55.54	14	55.84	55.30	-6.9	3,450	-0.20%
2022/04/13	14	54.19	16.1	54.32	54.20	-2.1	3,216	-0.06%
2022/04/12	12	53.27	2	53.10	53.40	10	3,224	0.31%
2022/04/11	15	52.68	4	52.95	51.90	11	3,348	0.33%
2022/04/08	1.1	53.54	1	53.30	53.90	0.1	3,345	0.00%
2022/04/07	8	54.26	1	54.00	53.60	7	3,348	0.21%
2022/04/06	6.4	54.59	13	54.52	55.30	-6.6	3,239	-0.20%
2022/04/01	0	0.00	1	52.00	52.90	-1	3,160	-0.03%
2022/03/29	0	0.00	3.1	51.87	51.90	-3.1	4,209	-0.07%
2022/03/28	1	51.40	1	51.80	51.70	0	4,668	0.00%
2022/03/23	1	52.20	0	0.00	52.20	1	4,815	0.02%
2022/03/21	4	52.00	0	0.00	51.90	4	4,845	0.08%
2022/03/18	0	0.00	2	51.75	52.00	-2	4,896	-0.04%
2022/03/17	2	51.80	1	51.70	51.80	1	4,917	0.02%
2022/03/15	0	0.00	1	51.20	51.10	-1	4,973	-0.02%
2022/03/14	2	51.20	0	0.00	51.70	2	5,045	0.04%
2022/03/11	0	0.00	1	51.50	51.40	-1	5,135	-0.02%
2022/03/10	0	0.00	2	51.85	51.90	-2	5,154	-0.04%
2022/03/09	0.1	50.50	1	50.80	51.20	-1	5,169	-0.02%
2022/03/08	1	50.40	1	51.30	50.00	0	5,240	0.00%
2022/03/07	1	51.50	1	51.70	51.20	0	5,532	0.00%
2022/03/04	1	52.30	1	52.20	52.10	0	5,588	0.00%
2022/03/01	1	52.90	0	0.00	52.90	1	5,672	0.02%
2022/02/25	2	52.20	4	52.00	52.30	-2	5,733	-0.03%
2022/02/24	1	52.80	12	52.06	51.90	-11	5,792	-0.19%
2022/02/23	5	53.68	7	53.53	53.50	-2	5,809	-0.03%
2022/02/22	6	54.23	2	53.60	53.60	4	5,971	0.07%
2022/02/21	2	54.30	0	0.00	54.40	2	6,396	0.03%
2022/02/18	4	54.68	1	54.60	54.70	3	6,706	0.04%
2022/02/17	4	54.48	7	54.74	54.50	-3	6,837	-0.04%
2022/02/16	2	54.15	8.2	54.20	53.90	-6.2	6,954	-0.09%
2022/02/15	4	52.63	1	52.60	52.50	3	6,932	0.04%
2022/02/14	2.2	52.37	13	52.50	52.40	-10.9	6,947	-0.16%
2022/02/11	3	53.50	20	53.66	53.40	-17	6,958	-0.24%
2022/02/10	35	53.88	0.8	54.20	54.10	34.2	6,989	0.49%
2022/02/09	4	53.78	3	54.20	53.90	1	7,000	0.01%
2022/02/08	0	0.00	4	55.08	55.00	-4	6,971	-0.06%
2022/02/07	4	54.70	3	54.73	54.90	1	6,971	0.01%
2022/01/26	2	52.65	2	53.30	53.20	0	6,962	0.00%
2022/01/25	1	53.20	1	53.70	52.90	0	6,996	0.00%
2022/01/24	6	53.12	1	53.80	54.50	5	7,022	0.07%
2022/01/21	3	54.20	1	53.70	54.70	2	7,177	0.03%
2022/01/20	0	0.00	1	54.80	55.20	-1	7,121	-0.01%
2022/01/19	0	0.00	1	54.20	54.30	-1	7,097	-0.01%
2022/01/18	2	54.80	0	0.00	54.80	2	7,080	0.03%
2022/01/14	0	0.00	3	54.40	54.30	-3	7,032	-0.04%
2022/01/13	7	55.94	1	56.00	55.80	6	6,992	0.09%
2022/01/12	0	0.00	3	55.17	55.30	-3	6,898	-0.04%
2022/01/11	2	55.00	1	54.70	54.20	1	6,829	0.01%
2022/01/10	3	55.83	2	55.70	55.60	1	6,776	0.01%
2022/01/07	8	55.21	23	56.37	55.00	-15	6,737	-0.22%
2022/01/06	3	56.57	1	56.70	56.50	2	6,650	0.03%
2022/01/05	3	57.43	9.2	57.63	57.30	-6.2	6,606	-0.09%
2022/01/04	15	57.62	4	58.00	57.70	11	6,496	0.17%
2022/01/03	3	56.10	33	56.31	56.00	-30	6,300	-0.48%
2021/12/30	1	56.80	0	0.00	56.70	1	6,236	0.02%
2021/12/29	14	56.97	7	57.00	57.00	7	6,182	0.11%
2021/12/28	15	57.92	5	57.68	57.20	10	6,122	0.16%
2021/12/27	5	57.60	5	57.68	57.70	0	5,954	0.00%
2021/12/24	9.1	57.43	10.5	57.65	56.90	-1.4	5,831	-0.02%
2021/12/23	73.2	59.46	50	58.80	58.40	23.2	5,626	0.41%
2021/12/22	9	57.47	13.5	56.81	58.00	-4.5	4,911	-0.09%
2021/12/21	1	55.00	1	55.00	54.80	0	4,452	0.00%
2021/12/20	0	0.00	2	54.40	54.70	-2	4,387	-0.05%
2021/12/17	3	54.37	4	54.40	54.20	-1	4,356	-0.02%
2021/12/16	0	0.00	3	53.60	53.70	-3	4,286	-0.07%
2021/12/15	4	52.78	3	53.10	52.70	1	4,263	0.02%
2021/12/14	2	52.45	10	52.80	51.90	-8	4,246	-0.19%
2021/12/13	0	0.00	6	54.00	53.40	-6	4,192	-0.14%
2021/12/10	2	53.60	0	0.00	54.00	2	4,173	0.05%
2021/12/09	4	53.98	0	0.00	53.60	4	4,164	0.10%
2021/12/08	2	54.85	3	54.90	54.80	-1	4,123	-0.02%
2021/12/07	1	54.50	5	54.38	54.40	-4	4,049	-0.10%
2021/12/06	1	53.70	0	0.00	53.50	1	3,944	0.03%
2021/12/03	7	53.79	20	53.73	53.70	-13	3,928	-0.33%
2021/12/02	27	53.86	5	54.00	53.60	22	3,890	0.57%
2021/12/01	20	54.57	12	54.94	55.10	8	3,798	0.21%
2021/11/30	0	0.00	4	53.55	52.80	-4	3,467	-0.12%
2021/11/29	3	51.40	3	51.50	52.10	0	3,378	0.00%
2021/11/26	8	52.98	9	52.38	52.00	-1	3,320	-0.03%
2021/11/25	3	54.20	1	53.90	53.60	2	3,262	0.06%
2021/11/24	4	53.78	1	53.60	53.60	3	3,213	0.09%
2021/11/23	7	54.09	3	54.17	53.70	4	3,138	0.13%
2021/11/22	3	55.27	0	0.00	55.10	3	3,042	0.10%
2021/11/19	6	56.22	2	55.75	55.50	4	2,957	0.14%
2021/11/18	62	57.44	38	57.62	57.30	24	2,801	0.86%
2021/11/17	5.1	55.66	7	55.77	56.10	-2	2,335	-0.08%
2021/11/16	4	53.53	5	53.70	53.60	-1	2,031	-0.05%
2021/11/15	2	50.85	11.1	51.97	53.50	-9.1	1,902	-0.48%
2021/11/11	4	50.50	2	50.10	50.10	2	1,772	0.11%
2021/11/10	4	50.03	5	50.40	50.50	-1	1,758	-0.06%
2021/11/09	8	49.93	20	49.80	49.70	-12	1,743	-0.69%
2021/11/05	15	50.26	11	49.87	50.00	4	1,711	0.23%
2021/11/04	19.1	50.40	0	0.00	50.30	19.1	1,707	1.12%
2021/11/03	6	50.40	1	50.30	50.30	5	1,778	0.28%
2021/11/02	5	51.02	0	0.00	50.40	5	1,821	0.27%
2021/10/29	14	52.16	10	52.12	51.50	4	1,822	0.22%
2021/10/28	1	50.70	0	0.00	50.80	1	1,693	0.06%
2021/10/25	1	50.90	0	0.00	50.80	1	2,267	0.04%
2021/10/22	1	50.90	0	0.00	51.10	1	2,402	0.04%
2021/10/21	6	50.70	0	0.00	51.20	6	2,443	0.25%
2021/10/20	0	0.00	1	50.90	51.10	-1	2,480	-0.04%
2021/10/19	0	0.00	2	50.70	50.70	-2	2,514	-0.08%
2021/10/18	0	0.00	2	50.40	50.40	-2	2,520	-0.08%
2021/10/13	0	0.00	1	50.30	50.60	-1	2,576	-0.04%
2021/10/12	1	50.70	1	50.80	50.70	0	2,584	0.00%
2021/10/07	2	50.35	0	0.00	50.30	2	2,708	0.07%
2021/10/04	1	49.90	0	0.00	49.70	1	2,742	0.04%
2021/09/29	0	0.00	1	50.50	50.80	-1	2,758	-0.04%
2021/09/27	2	51.85	0	0.00	51.50	2	2,793	0.07%
2021/09/24	1	51.60	0	0.00	51.50	1	2,814	0.04%
2021/09/23	1	50.90	0	0.00	50.90	1	2,856	0.04%
2021/09/22	0	0.00	1	50.60	50.70	-1	2,900	-0.03%
2021/09/14	1	50.30	0	0.00	50.50	1	3,010	0.03%
2021/08/31	2	51.80	0	0.00	52.00	2	3,017	0.07%
2021/08/26	0	0.00	1	52.10	51.60	-1	3,027	-0.03%
2021/08/25	1	51.70	0	0.00	51.80	1	3,061	0.03%
2021/08/20	0	0.00	1	48.95	49.10	-1	3,067	-0.03%
2021/08/19	1	48.95	0	0.00	49.00	1	3,068	0.03%
2021/08/18	0	0.00	5	48.78	49.70	-5	3,078	-0.16%
2021/08/17	1	49.05	0	0.00	49.05	1	3,072	0.03%
2021/08/13	1	51.50	0	51.00	50.80	1	3,050	0.03%
2021/08/11	1	52.70	5	52.86	52.20	-4	3,064	-0.13%
2021/08/10	1	52.70	0	0.00	52.50	1	3,085	0.03%
2021/08/09	2	54.05	0	0.00	53.40	2	3,103	0.06%
2021/08/06	20	59.02	11	58.95	59.20	9	3,071	0.29%
2021/08/05	2	59.90	5	59.98	59.90	-3	3,050	-0.10%
2021/08/04	0	0.00	2	59.85	59.60	-2	3,035	-0.07%
2021/08/03	16	59.48	10	59.06	59.10	6	3,032	0.20%
2021/08/02	7	60.61	4	60.28	60.50	3	2,965	0.10%
2021/07/30	5	62.36	8	62.25	61.50	-3	2,886	-0.10%
2021/07/29	22	61.04	18	61.20	60.40	4	2,757	0.15%
2021/07/28	1	58.50	7	59.64	60.00	-6	2,410	-0.25%
2021/07/27	1	59.50	2	58.40	58.40	-1	2,344	-0.04%
2021/07/26	1	59.70	6	59.58	59.70	-5	2,337	-0.21%
2021/07/23	2	58.10	0	0.00	58.10	2	2,338	0.09%
2021/07/21	1	56.50	4	55.35	55.30	-3	2,335	-0.13%
2021/07/19	0	0.00	9	57.43	57.30	-9	2,354	-0.38%
2021/07/15	3	58.53	0	0.00	58.40	3	2,458	0.12%
2021/07/14	4	59.20	6	59.15	59.50	-2	2,481	-0.08%
2021/07/13	3	57.23	3	57.23	57.40	0	2,406	0.00%
2021/07/12	0	0.00	1	56.80	56.70	-1	2,422	-0.04%
2021/07/09	2	56.70	0	0.00	56.60	2	2,449	0.08%
2021/07/08	1	57.50	2	57.75	57.50	-1	2,510	-0.04%
2021/07/07	4	57.45	3	57.27	57.00	1	2,518	0.04%
2021/07/06	1	56.70	1	56.70	56.90	0	2,540	0.00%
2021/07/05	4	57.03	0	0.00	57.40	4	2,572	0.16%
2021/07/02	0	0.00	1	56.90	57.00	-1	2,582	-0.04%
2021/07/01	2	56.35	0	0.00	56.00	2	2,584	0.08%
2021/06/30	5	56.76	10	57.09	57.00	-5	2,601	-0.19%
2021/06/29	3	55.83	30	56.08	55.50	-27	2,602	-1.04%
2021/06/28	0	0.00	2	56.35	56.70	-2	2,602	-0.08%
2021/06/25	0	0.00	8	55.63	55.20	-8	2,605	-0.31%
2021/06/24	1	54.90	1	54.90	54.70	0	2,604	0.00%
2021/06/23	9	54.07	3	54.20	54.50	6	2,648	0.23%
2021/06/22	5	53.00	0	0.00	52.70	5	2,760	0.18%
2021/06/18	0	0.00	5	53.68	54.10	-5	2,806	-0.18%
2021/06/17	1	52.90	0	0.00	53.20	1	2,939	0.03%
2021/06/16	1	53.50	0	0.00	53.30	1	3,098	0.03%
2021/06/11	1	52.80	3	52.77	52.70	-2	3,238	-0.06%
2021/06/09	3	51.80	2	52.45	51.60	1	3,380	0.03%
2021/06/08	7	51.80	11	51.84	51.80	-4	3,476	-0.12%
2021/06/07	0	0.00	1	52.40	52.40	-1	3,609	-0.03%
2021/06/04	0	0.00	3	52.63	52.80	-3	3,761	-0.08%
2021/06/03	2	52.60	2	52.30	52.30	0	3,825	0.00%
2021/06/02	0	0.00	4	52.80	52.30	-4	3,852	-0.10%
2021/06/01	0	0.00	1	53.70	53.80	-1	3,856	-0.03%
2021/05/31	4	52.93	0	0.00	53.10	4	3,894	0.10%
2021/05/28	0	0.00	2	53.10	53.20	-2	3,953	-0.05%
2021/05/27	0	0.00	2	52.40	53.10	-2	4,034	-0.05%
2021/05/25	17	52.35	11	52.43	52.80	6	4,305	0.14%
2021/05/24	6	50.68	0	0.00	51.40	6	4,431	0.14%
2021/05/21	6	51.25	0	0.00	51.00	6	4,569	0.13%
2021/05/20	0	0.00	3	50.83	50.50	-3	4,730	-0.06%
2021/05/17	0	0.00	6	49.00	50.50	-6	5,222	-0.11%
2021/05/14	5	51.70	0	0.00	50.80	5	5,529	0.09%
2021/05/13	0	0.00	1	51.30	51.30	-1	5,619	-0.02%
2021/05/12	4	49.93	7	50.66	50.50	-3	5,974	-0.05%
2021/05/11	0	0.00	2	53.40	53.40	-2	6,523	-0.03%
2021/05/10	2	56.20	0	0.00	56.30	2	6,778	0.03%
2021/05/07	1	57.30	0	0.00	57.40	1	7,076	0.01%
2021/05/05	1	56.60	0	0.00	56.60	1	7,444	0.01%
2021/05/04	3	57.60	4	55.90	56.50	-1	7,753	-0.01%
2021/05/03	1	61.30	0	0.00	59.90	1	7,874	0.01%
2021/04/29	0	0.00	3	61.50	60.90	-3	7,962	-0.04%
2021/04/28	3	60.20	14	60.20	60.00	-11	8,044	-0.14%
2021/04/26	9	59.68	0	59.90	59.90	9	8,506	0.11%
2021/04/23	0	0.00	8	59.00	59.50	-8	8,950	-0.09%
2021/04/22	26	59.80	29	60.90	59.50	-3	9,136	-0.03%
2021/04/21	4	61.85	2	61.60	61.60	2	9,541	0.02%
2021/04/20	0	0.00	5	62.80	62.80	-5	9,662	-0.05%
2021/04/19	3	61.20	0	0.00	61.40	3	9,696	0.03%
2021/04/16	7	61.07	2	61.10	61.10	5	9,702	0.05%
2021/04/15	1	62.00	0	0.00	61.80	1	9,705	0.01%
2021/04/14	1	58.20	35	59.00	60.00	-34	9,741	-0.35%
2021/04/13	3	61.13	1	61.60	60.40	2	9,761	0.02%
2021/04/12	5	62.00	6	61.73	61.50	-1	9,769	-0.01%
2021/04/09	6	62.83	0	0.00	62.10	6	9,773	0.06%
2021/04/08	4	62.55	1	63.10	63.10	3	9,761	0.03%
2021/04/07	5	62.10	2	62.89	62.80	3	9,847	0.03%
2021/04/06	2	62.00	3	62.20	62.00	-1	9,888	-0.01%
2021/04/01	8	62.61	4	62.73	62.30	4	9,866	0.04%
2021/03/31	3	63.87	0	0.00	63.60	3	9,826	0.03%
2021/03/30	2	63.45	0	0.00	64.00	2	9,797	0.02%
2021/03/29	1	62.90	1	62.90	62.80	0	9,781	0.00%
2021/03/26	4	61.70	1	62.10	62.40	3	9,785	0.03%
2021/03/25	8	61.55	13	62.48	61.10	-5	9,767	-0.05%
2021/03/24	1	63.00	1	63.10	63.40	0	9,730	0.00%
2021/03/23	7	64.21	1	63.80	63.70	6	9,775	0.06%
2021/03/22	12	65.68	4	65.75	64.80	8	9,745	0.08%
2021/03/19	1	65.60	5	65.48	65.80	-4	9,687	-0.04%
2021/03/18	7	63.86	3	64.47	64.80	4	9,600	0.04%
2021/03/17	17	63.95	0	0.00	63.40	17	9,543	0.18%
2021/03/16	20	64.05	3	64.30	64.20	17	9,585	0.18%
2021/03/15	11	64.07	8	64.95	64.10	3	9,611	0.03%
2021/03/12	11	65.00	1	65.30	64.70	10	9,597	0.10%
2021/03/11	8	64.19	11	64.89	65.70	-3	9,602	-0.03%
2021/03/10	8.1	63.83	13	63.76	64.20	-4.9	9,550	-0.05%
2021/03/08	1	60.70	1	60.90	61.40	0	9,758	0.00%
2021/03/05	2	60.05	1	60.80	60.70	1	9,768	0.01%
2021/03/04	2	61.00	1	61.00	60.30	1	9,779	0.01%
2021/03/03	10	60.96	2	60.15	61.00	8	9,755	0.08%
2021/03/02	4	61.05	10	61.46	60.50	-6	9,771	-0.06%
2021/02/26	7	61.96	4	62.58	61.00	3	9,731	0.03%
2021/02/25	5	64.46	13	64.08	64.10	-8	9,661	-0.08%
2021/02/24	5	63.60	11	63.98	65.00	-6	9,547	-0.06%
2021/02/23	7	62.91	22.5	62.87	63.10	-15.5	9,452	-0.16%
2021/02/22	32	65.00	0	0.00	64.80	32	9,440	0.34%
2021/02/19	0	65.40	4	64.90	65.40	-4	9,336	-0.04%
2021/02/18	8	63.60	2	64.80	64.20	6	9,277	0.06%
2021/02/17	4	63.55	8	64.33	64.90	-4	9,156	-0.04%
2021/02/05	4	61.65	32	61.24	60.80	-28	8,941	-0.31%
2021/02/04	7	59.77	12	59.73	60.30	-5	8,638	-0.06%
2021/02/03	110	59.25	112	59.41	58.90	-2	8,623	-0.02%	大買/大賣/
2021/02/02	23	59.05	29	59.48	59.90	-6	8,293	-0.07%
2021/02/01	4	56.55	17	56.89	57.90	-13	7,781	-0.17%
2021/01/29	16	55.74	31	56.22	55.70	-15	7,690	-0.20%
2021/01/28	4.5	55.11	17	55.53	56.00	-12.5	7,533	-0.17%
2021/01/27	6	54.43	15	53.79	54.50	-9	7,387	-0.12%
2021/01/26	34	54.53	7	54.20	53.90	27	7,305	0.37%
2021/01/25	20	54.75	18	55.14	55.80	2	7,138	0.03%
2021/01/22	7	54.14	0	0.00	54.30	7	7,269	0.10%
2021/01/21	9	53.68	3	53.50	53.90	6	7,174	0.08%
2021/01/20	12	53.98	15	54.76	53.50	-3	7,055	-0.04%
2021/01/19	5	54.34	7	54.21	54.50	-2	6,859	-0.03%
2021/01/18	10	53.79	17	53.84	54.20	-7	6,599	-0.11%
2021/01/15	2	52.00	17.1	51.87	52.40	-15.1	6,168	-0.24%
2021/01/14	60.1	52.67	57	52.51	52.30	3.1	6,031	0.05%
2021/01/13	2	49.15	12	48.92	49.15	-10	5,572	-0.18%
2021/01/12	4	47.76	0	0.00	47.80	4	5,425	0.07%
2021/01/11	2	48.25	0	0.00	48.25	2	5,352	0.04%
2021/01/08	2	48.33	2	48.45	48.70	0	5,373	0.00%
2021/01/07	2	48.60	0	0.00	48.70	2	5,446	0.04%
2021/01/06	9	48.33	5	48.42	47.50	4	5,412	0.07%
2021/01/05	3	48.93	1	49.00	49.00	2	5,344	0.04%
2021/01/04	3	48.85	0	0.00	49.00	3	5,346	0.06%
2020/12/31	1	49.00	2	48.75	48.75	-1	5,357	-0.02%
2020/12/30	16	49.05	7	49.09	49.00	9	5,348	0.17%
2020/12/24	1	47.20	1	47.20	47.10	0	5,212	0.00%
2020/12/23	1	46.45	0	0.00	46.75	1	5,212	0.02%
2020/12/22	2	47.18	0	0.00	46.80	2	5,254	0.04%
2020/12/21	7	48.04	4	47.79	47.75	3	5,272	0.06%
2020/12/18	5.5	49.27	6	49.50	48.55	-0.5	5,259	-0.01%
2020/12/16	2	48.35	3	48.47	48.50	-1	5,207	-0.02%
2020/12/15	2	48.03	8	48.56	47.85	-6	5,235	-0.11%
2020/12/14	2	48.58	0	0.00	48.50	2	5,193	0.04%
2020/12/11	1	47.80	3	47.90	48.50	-2	5,192	-0.04%
2020/12/10	14.8	47.98	6	48.40	47.95	8.8	5,300	0.17%
2020/12/09	4	48.90	1	49.10	48.75	3	5,271	0.06%
2020/12/08	4	49.43	1	48.85	48.85	3	5,257	0.06%
2020/12/07	6	48.95	28	49.01	49.00	-22	5,276	-0.42%
2020/12/04	9	48.47	7	48.41	48.50	2	5,253	0.04%
2020/12/03	0	0.00	3	49.18	49.00	-3	5,292	-0.06%
2020/12/02	18	48.65	20	48.58	48.80	-2	5,298	-0.04%
2020/12/01	1	46.10	1	46.25	46.70	0	5,159	0.00%
2020/11/30	0	0.00	9	47.01	46.70	-9	5,194	-0.17%
2020/11/27	1	46.85	1	47.20	47.15	0	5,235	0.00%
2020/11/26	2	47.15	8	46.85	46.95	-6	5,295	-0.11%
2020/11/25	0.4	47.25	0	0.00	47.25	0.4	5,295	0.01%
2020/11/24	18	47.66	6	47.74	47.15	12	5,339	0.22%
2020/11/23	0	0.00	2	47.75	48.10	-2	5,487	-0.04%
2020/11/20	3	47.85	0	0.00	47.85	3	5,969	0.05%
2020/11/19	0	0.00	18	48.04	48.00	-18	6,280	-0.29%
2020/11/18	1	47.00	0	0.00	47.15	1	6,249	0.02%
2020/11/17	2.7	47.18	134	47.08	47.05	-131.3	6,220	-2.11%	大賣/鉅額交易
2020/11/16	3.3	47.59	5	47.89	47.60	-1.7	6,230	-0.03%
2020/11/13	0	0.00	1	46.85	47.05	-1	6,161	-0.02%
2020/11/12	9	46.75	2	46.93	46.75	7	6,162	0.11%
2020/11/11	7	47.02	1	47.35	46.95	6	6,126	0.10%
2020/11/10	1	46.90	2	46.85	46.85	-1	5,999	-0.02%
2020/11/09	6	46.93	12	47.02	46.80	-6	5,921	-0.10%
2020/11/06	9	46.92	19	46.92	47.15	-10	5,840	-0.17%
2020/11/05	21	46.02	3	46.28	46.65	18	5,665	0.32%
2020/11/04	32	46.41	15	45.69	45.45	17	5,552	0.31%
2020/11/03	15	45.63	6	45.83	45.70	9	5,484	0.16%
2020/11/02	11	45.16	27	45.20	45.25	-16	5,409	-0.30%
2020/10/30	22	45.15	13	45.09	44.40	9	5,310	0.17%
2020/10/29	1	43.55	1	43.50	43.65	0	5,029	0.00%
2020/10/28	2	43.55	5	43.59	43.45	-3	5,112	-0.06%
2020/10/27	5	44.06	1	44.15	44.30	4	5,143	0.08%
2020/10/23	7	44.60	0	0.00	44.80	7	5,215	0.13%
2020/10/22	22	44.69	18	44.70	44.70	4	5,215	0.08%
2020/10/21	10	44.70	70	44.19	44.25	-60	5,173	-1.16%
2020/10/20	2	44.20	1	44.35	44.25	1	5,212	0.02%
2020/10/19	0	0.00	2	44.53	44.50	-2	5,241	-0.04%
2020/10/16	11	44.86	0	0.00	44.05	11	5,293	0.21%
2020/10/15	20	45.23	15	45.22	45.00	5	5,344	0.09%
2020/10/14	0	0.00	3	44.60	44.60	-3	5,391	-0.06%
2020/10/13	0	0.00	1	44.10	44.05	-1	5,530	-0.02%
2020/10/12	40	44.25	4	44.45	44.00	36	5,589	0.64%
2020/10/08	0	0.00	10	44.39	44.25	-10	5,594	-0.18%
2020/10/07	0	0.00	5	44.10	43.85	-5	5,633	-0.09%
2020/10/06	2	44.00	2	43.85	43.90	0	5,709	0.00%
2020/10/05	0	0.00	3	42.98	43.00	-3	5,753	-0.05%
2020/09/29	0	0.00	1	42.45	42.65	-1	5,923	-0.02%
2020/09/28	6	41.92	1	41.95	41.95	5	6,092	0.08%
2020/09/25	1	42.30	6	41.48	42.00	-5	6,222	-0.08%
2020/09/24	0	0.00	3	42.37	42.50	-3	6,207	-0.05%
2020/09/23	17	43.48	11	43.10	43.10	6	6,195	0.10%
2020/09/22	5	42.80	7	43.92	43.40	-2	6,191	-0.03%
2020/09/21	3	43.10	5.1	43.51	43.00	-2.1	6,186	-0.03%
2020/09/18	3	44.65	3	44.87	44.55	0	6,214	0.00%
2020/09/17	15	44.40	0	0.00	44.60	15	6,310	0.24%
2020/09/16	7	45.03	3	45.02	44.60	4	6,286	0.06%
2020/09/15	43	45.05	34	45.19	45.40	9	6,253	0.14%
2020/09/14	6	43.60	1	44.10	44.05	5	6,179	0.08%
2020/09/11	19	43.08	0	0.00	42.85	19	6,184	0.31%
2020/09/10	12	43.29	0	0.00	43.65	12	6,151	0.20%
2020/09/09	31	43.66	2	43.35	43.40	29	6,100	0.48%
2020/09/08	7	43.37	4	43.53	43.15	3	6,056	0.05%
2020/09/07	10	44.19	5	44.19	43.80	5	5,985	0.08%
2020/09/04	4	43.46	6	44.08	44.00	-2	5,950	-0.03%
2020/09/03	4	43.03	0	0.00	42.50	4	5,931	0.07%
2020/09/02	7	42.92	3	43.10	42.90	4	5,994	0.07%
2020/09/01	12	43.98	1	43.95	43.90	11	5,970	0.18%
2020/08/31	10	45.54	0	0.00	44.70	10	5,915	0.17%
2020/08/28	5	46.09	2	45.80	45.85	3	5,923	0.05%
2020/08/27	3	46.52	1	46.10	46.40	2	5,964	0.03%
2020/08/26	54	46.40	39	46.54	46.55	15	5,783	0.26%
2020/08/25	18.1	44.97	30	44.58	45.00	-11.9	5,292	-0.22%
2020/08/24	1	41.55	1	42.10	42.45	0	4,943	0.00%
2020/08/21	0	0.00	2	39.93	40.00	-2	4,879	-0.04%
2020/08/20	1	39.00	5	39.20	39.35	-4	4,855	-0.08%
2020/08/19	1	40.65	0	0.00	40.60	1	4,778	0.02%
2020/08/17	3	41.60	1	41.70	41.45	2	4,754	0.04%
2020/08/13	3	41.25	4	41.36	41.35	-1	4,785	-0.02%
2020/08/11	1	41.50	0	0.00	41.70	1	4,801	0.02%
2020/08/10	5	42.62	0	0.00	42.20	5	4,800	0.10%
2020/08/07	7	42.30	1	42.25	42.25	6	4,820	0.12%
2020/08/06	2	42.03	1	41.80	41.90	1	4,902	0.02%
2020/08/05	6	42.30	0	0.00	42.15	6	4,965	0.12%
2020/08/04	1	41.85	8	42.14	42.30	-7	4,934	-0.14%
2020/08/03	9	41.67	5	41.90	41.50	4	4,939	0.08%
2020/07/31	1	41.85	1	41.90	41.85	0	4,860	0.00%
2020/07/30	1	41.95	3	41.68	41.75	-2	4,821	-0.04%
2020/07/28	2	40.10	0	0.00	40.15	2	4,759	0.04%
2020/07/27	0	0.00	1	40.95	40.85	-1	4,806	-0.02%
2020/07/24	2	41.85	1	42.25	41.70	1	4,789	0.02%
2020/07/21	1	42.65	1	42.50	42.50	0	4,640	0.00%
2020/07/20	1	42.70	0	0.00	42.95	1	4,574	0.02%
2020/07/17	12	46.26	0	0.00	46.30	12	4,432	0.27%
2020/07/15	1	46.10	3	46.05	45.95	-2	4,248	-0.05%
2020/07/14	11	45.65	1	46.00	45.60	10	4,313	0.23%
2020/07/13	5	45.78	0	0.00	45.90	5	4,271	0.12%
2020/07/10	9	47.03	0	0.00	46.55	9	4,210	0.21%
2020/07/09	1	48.15	7	47.86	47.85	-6	4,137	-0.15%
2020/07/08	4	47.23	1	47.10	47.35	3	4,053	0.07%
2020/07/07	21	47.99	3.2	47.68	47.70	17.8	3,978	0.45%
2020/07/06	7	48.95	0	0.00	48.75	7	3,839	0.18%
2020/07/03	8	48.93	1	49.10	48.60	7	3,754	0.19%
2020/07/02	3	48.22	0	0.00	48.55	3	3,762	0.08%
2020/07/01	2	48.35	0	0.00	48.50	2	3,760	0.05%
2020/06/30	1	47.90	0	0.00	47.90	1	3,753	0.03%
2020/06/29	1	46.50	1	46.05	46.15	0	3,738	0.00%
2020/06/24	1	48.35	0	0.00	47.75	1	3,646	0.03%
2020/06/22	0	0.00	1	49.20	49.20	-1	3,532	-0.03%
2020/06/19	2	50.55	0	0.00	49.95	2	3,536	0.06%
2020/06/18	0	0.00	4	50.10	50.90	-4	3,480	-0.11%
2020/06/17	1	49.10	0	0.00	48.80	1	3,430	0.03%
2020/06/16	2	48.90	0	0.00	49.00	2	3,443	0.06%
2020/06/15	1	48.80	1	48.70	48.05	0	3,481	0.00%
2020/06/12	3	47.50	8	48.11	49.10	-5	3,496	-0.14%
2020/06/11	7	50.73	14	49.66	49.20	-7	3,480	-0.20%
2020/06/10	11	52.10	7	52.07	52.10	4	3,405	0.12%
2020/06/09	4	51.23	2	51.70	51.30	2	3,344	0.06%
2020/06/08	1	48.75	2	49.40	49.50	-1	3,269	-0.03%
2020/06/04	5	49.61	0	0.00	49.40	5	3,243	0.15%
2020/06/03	1	49.90	18	49.94	50.00	-17	3,227	-0.53%
2020/06/02	0	0.00	8	48.42	48.40	-8	3,117	-0.26%
2020/06/01	3	47.35	4	47.55	47.50	-1	3,088	-0.03%
2020/05/29	1	46.90	0	0.00	46.35	1	3,079	0.03%
2020/05/28	3	47.35	2	47.60	47.35	1	3,094	0.03%
2020/05/27	0	0.00	1	46.90	46.90	-1	3,085	-0.03%
2020/05/26	2	46.95	0	0.00	46.75	2	3,115	0.06%
2020/05/25	2	45.80	0	0.00	46.50	2	3,166	0.06%
2020/05/21	5	46.90	0	0.00	46.80	5	3,196	0.16%
2020/05/20	1	47.00	0	0.00	46.90	1	3,181	0.03%
2020/05/19	1	47.60	0	0.00	46.50	1	3,183	0.03%
2020/05/18	3	47.32	2	47.20	47.00	1	3,246	0.03%
2020/05/14	7	48.73	0	0.00	47.80	7	3,272	0.21%
2020/05/13	5	48.63	5	49.53	50.40	0	3,215	0.00%
2020/05/12	0	0.00	7	48.54	49.65	-7	3,169	-0.22%
2020/05/08	8	48.12	11	48.02	47.65	-3	3,110	-0.10%
2020/05/04	5	45.60	0	0.00	45.50	5	3,161	0.16%
2020/04/30	6	47.58	2	47.15	47.10	4	3,151	0.13%
2020/04/28	0	0.00	1	47.90	47.80	-1	3,161	-0.03%
2020/04/27	2	47.35	0	0.00	47.40	2	3,240	0.06%
2020/04/23	1	47.65	0	0.00	46.85	1	3,272	0.03%
2020/04/22	0	0.00	31	45.28	47.10	-31	3,271	-0.95%
2020/04/17	33	48.38	2	48.23	47.75	31	3,221	0.96%
2020/04/16	1	45.20	1	45.70	46.05	0	3,149	0.00%
2020/04/15	0	0.00	2	44.75	44.45	-2	3,145	-0.06%
2020/04/14	2	43.65	0	0.00	44.00	2	3,159	0.06%
2020/04/10	4	43.85	0	0.00	43.80	4	3,188	0.13%
2020/04/08	3	43.32	4	43.19	43.45	-1	3,221	-0.03%
2020/04/07	4	41.94	5	42.23	42.40	-1	3,174	-0.03%
2020/04/01	2	39.58	5	39.79	40.00	-3	3,106	-0.10%
2020/03/31	2	39.18	3	39.17	38.60	-1	3,078	-0.03%
2020/03/30	0	0.00	1	37.50	38.60	-1	3,049	-0.03%
2020/03/27	1	38.90	1	39.35	38.70	0	3,043	0.00%
2020/03/26	2	38.93	0	0.00	38.65	2	3,014	0.07%
2020/03/25	3	38.70	0	0.00	39.40	3	3,008	0.10%
2020/03/20	0	0.00	1	37.05	36.55	-1	2,945	-0.03%
2020/03/19	1	34.00	1	34.05	34.00	0	2,929	0.00%
2020/03/18	1	39.30	1	39.20	37.75	0	2,896	0.00%
2020/03/17	1	38.10	4	39.78	39.30	-3	2,899	-0.10%
2020/03/13	2	39.65	2	39.45	41.00	0	2,914	0.00%
2020/03/12	13	44.58	10	42.75	42.95	3	2,885	0.10%
2020/03/11	0	0.00	2	47.33	46.70	-2	2,843	-0.07%
2020/03/10	2	46.05	0	0.00	46.10	2	2,833	0.07%
2020/03/09	0	0.00	48	45.92	45.30	-48	2,855	-1.68%
2020/03/06	1	48.30	0	0.00	48.30	1	2,814	0.04%
2020/03/02	2	48.35	6	48.62	48.50	-4	2,884	-0.14%
2020/02/27	1	50.10	1	48.95	48.95	0	2,867	0.00%
2020/02/26	1	50.10	2	50.20	50.10	-1	2,879	-0.03%
2020/02/25	2	51.20	0	0.00	51.00	2	2,863	0.07%
2020/02/24	1	51.70	0	0.00	51.80	1	2,903	0.03%
2020/02/21	0	0.00	2	52.90	52.90	-2	2,933	-0.07%
2020/02/20	1	53.20	0	0.00	53.20	1	2,964	0.03%
2020/02/19	2	53.85	1	54.30	53.50	1	2,975	0.03%
2020/02/18	3	52.70	0	0.00	52.30	3	2,953	0.10%
2020/02/17	1	53.30	0	0.00	53.50	1	3,061	0.03%
2020/02/14	2	53.30	0	0.00	53.20	2	3,177	0.06%
2020/02/13	21	53.80	1	53.20	53.20	20	3,287	0.61%
2020/02/12	0	0.00	3	52.87	52.80	-3	3,369	-0.09%
2020/02/11	0	0.00	2	52.00	52.30	-2	3,417	-0.06%
2020/02/10	1	50.60	0	0.00	51.20	1	3,575	0.03%
2020/02/07	1	52.60	0	0.00	52.40	1	3,887	0.03%
2020/02/06	3	52.50	1	52.40	52.80	2	4,146	0.05%
2020/02/05	2	51.85	0	0.00	52.10	2	4,369	0.05%
2020/02/04	3	52.03	2	52.20	52.10	1	4,586	0.02%
2020/02/03	5	50.68	3	50.67	51.00	2	4,680	0.04%
2020/01/31	20	53.65	1	53.00	53.00	19	4,735	0.40%
2020/01/30	6	53.68	2	53.40	53.20	4	5,243	0.08%
2020/01/20	2	59.10	0	0.00	59.10	2	5,266	0.04%
2020/01/17	2	59.55	0	0.00	59.50	2	5,318	0.04%
2020/01/16	3	59.50	0	0.00	59.40	3	5,400	0.06%
2020/01/15	1	60.30	0	0.00	59.80	1	5,465	0.02%
2020/01/10	1	59.60	0	0.00	59.60	1	5,861	0.02%
2020/01/08	4	59.85	3	60.13	59.70	1	6,020	0.02%
2020/01/06	2	62.40	0	0.00	62.10	2	6,167	0.03%
2020/01/03	1	63.10	2	63.30	63.70	-1	6,200	-0.02%
2020/01/02	1	63.50	7	64.06	64.10	-6	6,331	-0.09%
2019/12/31	1	63.10	1	63.00	63.40	0	6,429	0.00%
2019/12/30	6	63.40	2	63.35	63.30	4	6,658	0.06%
2019/12/27	1	63.20	0	0.00	63.20	1	6,869	0.01%
2019/12/26	3	63.20	2	62.95	63.10	1	7,063	0.01%
2019/12/25	1	62.30	1	62.40	62.60	0	7,195	0.00%
2019/12/24	2	62.60	1	62.30	62.30	1	7,296	0.01%
2019/12/23	2	62.90	0	0.00	62.80	2	7,328	0.03%
2019/12/20	1	62.60	1	62.80	62.60	0	7,369	0.00%
2019/12/19	2	62.60	0	0.00	62.50	2	7,607	0.03%
2019/12/17	5	62.84	5	62.80	62.80	0	7,667	0.00%
2019/12/16	2	62.20	0	0.00	62.90	2	7,693	0.03%
2019/12/13	2	62.60	0	0.00	61.90	2	7,714	0.03%
2019/12/12	2	63.35	16	62.99	62.90	-14	7,743	-0.18%
2019/12/11	1	63.60	5	63.30	63.30	-4	7,751	-0.05%
2019/12/10	1	63.30	0	0.00	63.50	1	7,871	0.01%
2019/12/09	0	0.00	1	63.80	63.40	-1	8,005	-0.01%
2019/12/06	2	62.85	0	0.00	62.50	2	8,147	0.02%
2019/12/05	3	63.33	1	63.70	63.30	2	8,208	0.02%
2019/12/04	1	63.20	13	62.83	62.70	-12	8,454	-0.14%
2019/12/02	5	62.00	8	61.35	61.20	-3	8,479	-0.04%
2019/11/29	7	63.49	5	63.08	62.50	2	8,447	0.02%
2019/11/28	0	0.00	2	64.30	63.80	-2	8,477	-0.02%
2019/11/27	4	63.90	0	0.00	64.00	4	8,499	0.05%
2019/11/26	2	63.95	0	0.00	64.10	2	8,509	0.02%
2019/11/25	3	63.77	7	63.30	63.70	-4	8,510	-0.05%
2019/11/22	2	63.90	0	0.00	63.90	2	8,547	0.02%
2019/11/21	12	64.20	4	64.30	64.30	8	8,765	0.09%
2019/11/20	10	65.45	2	65.45	65.30	8	8,814	0.09%
2019/11/19	3	66.10	11	66.85	66.00	-8	9,166	-0.09%
2019/11/18	4	67.00	8	67.04	66.70	-4	9,281	-0.04%
2019/11/15	10	66.53	3	66.63	66.40	7	9,341	0.07%
2019/11/14	9	67.78	8	67.69	67.10	1	9,384	0.01%
2019/11/13	7	65.69	16	66.49	66.90	-9	9,347	-0.10%
2019/11/12	2	64.60	3	65.83	65.90	-1	9,479	-0.01%
2019/11/11	16	64.86	3	64.67	64.00	13	9,646	0.13%
2019/11/08	0	0.00	3	66.57	66.90	-3	9,641	-0.03%
2019/11/07	13	66.55	5	66.36	66.30	8	9,805	0.08%
2019/11/06	25	67.04	14	67.51	66.60	11	9,818	0.11%
2019/11/05	18	66.47	4	66.73	66.50	14	9,702	0.14%
2019/11/04	5	65.34	5	65.14	65.60	0	9,686	0.00%
2019/11/01	3	63.97	1	63.60	63.90	2	9,845	0.02%
2019/10/31	1	64.80	13	64.67	65.00	-12	10,188	-0.12%
2019/10/30	15	63.93	1	63.90	63.90	14	10,575	0.13%
2019/10/29	118	67.24	126	66.48	64.60	-8	10,517	-0.08%	大買/大賣/
2019/10/28	4	64.63	1	64.60	64.40	3	10,022	0.03%
2019/10/25	3	64.07	22	64.31	64.20	-19	9,933	-0.19%
2019/10/24	3	63.83	25	63.92	64.00	-22	9,892	-0.22%
2019/10/23	4	62.85	1	62.60	62.70	3	9,849	0.03%
2019/10/22	121	63.43	114	64.29	63.10	7	9,833	0.07%	大買/大賣/
2019/10/21	11	64.07	8	64.04	64.30	3	9,599	0.03%
2019/10/18	1	63.10	0	0.00	63.40	1	9,584	0.01%
2019/10/17	30	63.43	1	63.40	63.30	29	9,579	0.30%
2019/10/16	4	62.68	5	63.18	63.30	-1	9,571	-0.01%
2019/10/15	3	62.60	1	63.50	62.30	2	9,508	0.02%
2019/10/14	2	62.50	0	0.00	62.30	2	9,441	0.02%
2019/10/09	0	0.00	2	62.90	62.20	-2	9,397	-0.02%
2019/10/08	3	63.37	2	63.30	62.60	1	9,464	0.01%
2019/10/07	2	63.45	3.5	63.63	63.70	-1.5	9,548	-0.02%
2019/10/04	14	63.37	8	62.61	62.50	6	9,463	0.06%
2019/10/03	5	63.50	8	63.43	63.60	-3	9,263	-0.03%
2019/10/02	2	61.90	8	61.66	62.50	-6	9,151	-0.07%
2019/10/01	1	61.40	3	61.40	61.00	-2	8,990	-0.02%
2019/09/27	3	59.43	0	0.00	59.10	3	8,875	0.03%
2019/09/26	0	0.00	21	60.70	60.50	-21	8,827	-0.24%
2019/09/25	2	61.05	10	60.68	61.00	-8	8,887	-0.09%
2019/09/24	24	61.82	2	62.85	61.50	22	9,042	0.24%
2019/09/23	0	0.00	1	61.10	61.20	-1	8,835	-0.01%
2019/09/20	0	0.00	1	60.70	61.20	-1	8,840	-0.01%
2019/09/19	2	60.65	2	60.55	60.30	0	8,815	0.00%
2019/09/18	1	60.70	0	0.00	61.10	1	8,834	0.01%
2019/09/17	0	0.00	1	61.40	61.00	-1	8,793	-0.01%
2019/09/16	3	61.87	3	61.60	61.30	0	8,788	0.00%
2019/09/12	16	62.55	17	62.56	62.40	-1	8,809	-0.01%
2019/09/11	3	62.80	9	61.46	61.80	-6	8,800	-0.07%
2019/09/10	2.5	61.32	8	61.38	61.80	-5.5	8,753	-0.06%
2019/09/09	0	0.00	2	60.65	60.30	-2	8,612	-0.02%
2019/09/06	60.1	62.35	61	61.75	59.80	-0.9	8,539	-0.01%
2019/09/05	5	59.56	0	0.00	59.70	5	8,305	0.06%
2019/09/02	10	59.78	1	59.30	59.10	9	8,384	0.11%
2019/08/30	1	58.70	1	58.90	59.10	0	8,349	0.00%
2019/08/29	1	58.10	2	58.25	58.00	-1	8,373	-0.01%
2019/08/28	1	57.80	1	57.80	57.80	0	8,474	0.00%
2019/08/27	2	57.95	0	0.00	57.50	2	8,496	0.02%
2019/08/26	7	57.77	1	57.50	56.70	6	8,490	0.07%
2019/08/23	1	61.00	0	0.00	61.20	1	8,348	0.01%
2019/08/22	265	62.74	268	62.91	62.20	-3	8,279	-0.04%	大買/大賣/
2019/08/21	10	60.90	11	61.62	61.80	-1	7,926	-0.01%
2019/08/20	11	61.05	11	60.95	60.20	0	7,874	0.00%
2019/08/19	1	60.80	5	60.66	60.70	-4	7,874	-0.05%
2019/08/16	2	59.65	1	59.40	59.30	1	7,800	0.01%
2019/08/15	23	60.00	15	59.23	59.00	8	7,687	0.10%
2019/08/14	17	61.49	16	61.80	62.20	1	7,419	0.01%
2019/08/13	1	59.10	1	60.50	59.70	0	7,159	0.00%
2019/08/12	4	59.73	6	60.42	60.00	-2	7,064	-0.03%
2019/08/08	8	59.26	1	59.00	58.70	7	6,838	0.10%
2019/08/07	6	59.53	3	58.80	58.40	3	6,678	0.04%
2019/08/06	2	56.75	8	59.38	60.40	-6	6,522	-0.09%
2019/08/05	14	60.26	11	59.88	58.60	3	6,359	0.05%
2019/08/02	16	59.16	12	59.10	59.90	4	6,038	0.07%
2019/08/01	5	57.46	19	57.12	58.80	-14	5,477	-0.26%
2019/07/31	0	0.00	3	53.60	53.50	-3	5,012	-0.06%
2019/07/30	1	51.80	1	52.10	51.90	0	4,981	0.00%
2019/07/29	1	53.40	0	0.00	53.40	1	5,016	0.02%
2019/07/26	1	53.50	4	53.30	53.30	-3	5,047	-0.06%
2019/07/25	0	0.00	3	53.60	53.80	-3	5,065	-0.06%
2019/07/24	0	0.00	1	53.10	52.90	-1	5,037	-0.02%
2019/07/23	7	52.06	1	51.80	51.70	6	5,134	0.12%
2019/07/22	8	51.91	1	52.10	51.80	7	5,137	0.14%
2019/07/19	1	53.50	3	53.60	53.50	-2	5,151	-0.04%
2019/07/18	1	54.20	0	0.00	53.00	1	5,120	0.02%
2019/07/17	1	54.80	0	0.00	55.10	1	5,077	0.02%
2019/07/16	2	55.75	1	56.40	55.80	1	5,016	0.02%
2019/07/15	1	55.80	0	0.00	55.70	1	4,967	0.02%
2019/07/12	4	56.08	1	56.20	56.20	3	4,950	0.06%
2019/07/11	3	56.67	2	56.85	56.80	1	4,848	0.02%
2019/07/10	1	55.20	1	55.70	55.50	0	4,634	0.00%
2019/07/09	1	54.70	1	55.90	54.60	0	4,693	0.00%
2019/07/08	5	55.62	1	56.20	55.40	4	4,791	0.08%
2019/07/04	0	0.00	1	55.00	55.10	-1	4,986	-0.02%
2019/07/03	7	54.57	0	0.00	54.50	7	5,013	0.14%
2019/07/02	0	0.00	2	55.70	55.60	-2	5,148	-0.04%
2019/07/01	1	56.60	11	56.20	56.50	-10	5,152	-0.19%
2019/06/28	2	54.10	0	0.00	54.10	2	5,017	0.04%
2019/06/27	0	0.00	1	54.60	55.00	-1	5,004	-0.02%
2019/06/26	2	54.25	0	0.00	54.10	2	5,080	0.04%
2019/06/25	8	55.26	0	0.00	54.40	8	5,124	0.16%
2019/06/21	1	55.00	0	0.00	55.00	1	5,125	0.02%
2019/06/20	9	55.67	1	55.90	55.60	8	5,133	0.16%
2019/06/19	0	0.00	8	54.79	56.30	-8	5,108	-0.16%
2019/06/18	0	0.00	4	53.05	52.50	-4	4,982	-0.08%
2019/06/14	1	51.50	0	0.00	51.00	1	4,943	0.02%
2019/06/13	4	51.30	0	0.00	51.40	4	4,970	0.08%
2019/06/12	0	0.00	3	52.47	52.00	-3	4,986	-0.06%
2019/06/11	1	51.60	6	51.68	51.60	-5	5,001	-0.10%
2019/06/10	5	50.56	8	50.78	51.00	-3	4,974	-0.06%
2019/06/06	2	48.90	6	49.10	48.65	-4	5,141	-0.08%
2019/06/05	2	49.10	3	50.25	49.50	-1	5,133	-0.02%
2019/06/04	2	48.90	8	49.34	49.00	-6	5,069	-0.12%
2019/06/03	4	48.08	0	0.00	48.35	4	4,984	0.08%
2019/05/31	8	48.02	0	0.00	48.25	8	5,001	0.16%
2019/05/30	6	47.53	3	48.28	48.20	3	5,046	0.06%
2019/05/29	5	46.25	2	46.65	46.60	3	5,021	0.06%
2019/05/28	2	47.85	1	47.70	46.90	1	5,004	0.02%
2019/05/27	4	46.21	5	46.20	47.05	-1	5,015	-0.02%
2019/05/24	5	48.97	4	48.51	48.60	1	4,961	0.02%
2019/05/23	2	49.73	1	49.65	50.20	1	4,901	0.02%
2019/05/22	0	0.00	3	52.90	52.60	-3	4,959	-0.06%
2019/05/20	0	0.00	2	52.60	52.30	-2	5,167	-0.04%
2019/05/17	2	53.75	3	51.50	51.80	-1	5,326	-0.02%
2019/05/14	7	54.99	1	55.90	55.30	6	5,622	0.11%
2019/05/13	3	55.53	2	55.20	55.30	1	5,616	0.02%
2019/05/10	7	58.50	1	59.20	58.00	6	5,551	0.11%
2019/05/08	8	60.56	0	0.00	60.60	8	5,445	0.15%
2019/05/07	0	0.00	1	62.90	62.00	-1	5,413	-0.02%
2019/05/03	1	62.30	0	0.00	62.00	1	5,322	0.02%
2019/05/02	1	62.50	1	62.80	62.60	0	5,275	0.00%
2019/04/30	2.9	62.30	1	62.20	63.20	1.9	5,230	0.04%
2019/04/29	8	63.60	0	0.00	61.40	8	5,210	0.15%
2019/04/26	2	69.00	0	0.00	68.20	2	5,073	0.04%
2019/04/25	3	68.53	1	69.00	69.60	2	5,137	0.04%
2019/04/24	0	0.00	8	68.40	68.10	-8	5,129	-0.16%
2019/04/23	2	66.05	0	0.00	66.00	2	5,089	0.04%
2019/04/19	0	0.00	2	67.30	67.30	-2	5,100	-0.04%
2019/04/18	3	67.50	0	0.00	67.60	3	5,206	0.06%
2019/04/16	1	68.70	1	69.50	68.40	0	5,284	0.00%
2019/04/15	6	67.72	0	0.00	67.30	6	5,255	0.11%
2019/04/12	0	0.00	5	69.12	69.90	-5	5,180	-0.10%
2019/04/11	3	68.37	7	69.27	67.00	-4	5,076	-0.08%
2019/04/10	0	0.00	1	65.10	65.80	-1	4,800	-0.02%
2019/04/09	3	64.53	8	64.59	64.80	-5	4,748	-0.11%
2019/04/08	4	63.98	10	64.48	64.20	-6	4,694	-0.13%
2019/04/03	11	62.95	0	0.00	61.90	11	4,510	0.24%
2019/04/02	0	0.00	3	61.30	61.90	-3	4,403	-0.07%
2019/04/01	1	61.20	0	0.00	60.00	1	4,335	0.02%
2019/03/29	0	0.00	1	61.30	60.70	-1	4,286	-0.02%
2019/03/28	1	60.00	0	0.00	60.00	1	4,194	0.02%
2019/03/27	2	59.90	0	0.00	59.50	2	4,149	0.05%
2019/03/26	0	0.00	2	59.10	60.00	-2	4,155	-0.05%
2019/03/25	1	57.50	1	58.20	57.90	0	4,125	0.00%
2019/03/22	4	60.38	0	0.00	60.10	4	4,051	0.10%
2019/03/21	7	61.19	4	61.68	61.00	3	4,009	0.07%
2019/03/20	2	60.40	0	0.00	60.90	2	3,961	0.05%
2019/03/19	4	61.25	4	61.90	61.50	0	3,908	0.00%
2019/03/18	10	62.26	7	61.23	61.50	3	3,882	0.08%
2019/03/14	1	63.10	0	0.00	62.20	1	3,792	0.03%
2019/03/13	2	62.20	1	62.40	62.50	1	3,775	0.03%
2019/03/12	108	63.07	110	62.98	62.00	-2	3,727	-0.05%	大買/大賣/
2019/03/08	0	0.00	3	58.20	58.00	-3	3,562	-0.08%
2019/03/06	3	59.97	0	0.00	59.80	3	3,746	0.08%
2019/03/05	1	60.60	1	61.20	60.10	0	3,727	0.00%
2019/03/04	2	59.15	2	60.20	59.40	0	3,641	0.00%
2019/02/27	0	0.00	2	58.20	58.20	-2	3,573	-0.06%
2019/02/26	2	58.40	2	59.00	57.70	0	3,559	0.00%
2019/02/22	2	58.40	2	58.90	58.00	0	3,510	0.00%
2019/02/21	3	57.87	0	0.00	58.00	3	3,517	0.09%
2019/02/19	2	59.35	2	59.85	59.70	0	3,543	0.00%
2019/02/18	1	58.80	10	57.77	58.20	-9	3,484	-0.26%
2019/02/15	1	55.10	1	56.40	56.70	0	3,413	0.00%
2019/02/14	3	55.50	3	55.20	55.00	0	3,443	0.00%
2019/02/13	10	53.10	2	53.00	53.50	8	3,282	0.24%
2019/02/12	1	50.90	3	51.93	51.60	-2	3,297	-0.06%
2019/02/11	0	0.00	1	51.90	50.90	-1	3,287	-0.03%
2019/01/29	0	0.00	2	50.70	50.70	-2	3,257	-0.06%
2019/01/21	1	48.70	1	49.70	49.65	0	3,335	0.00%
2019/01/17	0	0.00	6	50.40	47.90	-6	3,386	-0.18%
2019/01/16	2	50.65	3	51.23	50.90	-1	3,300	-0.03%
2019/01/14	6	50.48	2	49.63	49.65	4	3,218	0.12%
2019/01/11	0	0.00	1	50.40	49.65	-1	3,210	-0.03%
2019/01/10	1	48.80	1	49.25	49.85	0	3,201	0.00%
2019/01/09	1.1	47.57	5	47.66	48.45	-3.9	3,096	-0.13%
2019/01/08	2	44.45	0	0.00	45.30	2	2,971	0.07%
2019/01/07	1.1	44.16	0	0.00	44.80	1.1	2,953	0.04%
2019/01/03	0	0.00	1	45.60	44.60	-1	2,948	-0.03%
2019/01/02	0	0.00	2	44.75	44.35	-2	2,926	-0.07%
2018/12/27	0	0.00	4	43.88	43.70	-4	2,941	-0.14%
2018/12/24	1	43.00	1	43.20	43.40	0	3,009	0.00%
2018/12/22	1	42.75	0	0.00	43.00	1	3,022	0.03%
2018/12/21	3	42.80	0	0.00	43.00	3	3,035	0.10%
2018/12/20	2	43.90	7	43.56	42.60	-5	3,016	-0.17%
2018/12/19	2	44.65	0	0.00	44.50	2	3,000	0.07%
2018/12/18	4	44.00	4	43.83	43.60	0	2,983	0.00%
2018/12/14	4	42.98	0	0.00	42.95	4	3,025	0.13%
2018/12/13	1	44.85	0	0.00	44.45	1	3,049	0.03%
2018/12/12	1	45.90	0	0.00	45.00	1	3,048	0.03%
2018/12/10	0	0.00	2	43.40	44.35	-2	3,060	-0.07%
2018/12/06	1	45.30	0	0.00	44.40	1	3,087	0.03%
2018/12/04	1	46.85	2	47.40	46.90	-1	3,072	-0.03%
2018/12/03	3	48.07	1	47.30	48.60	2	3,083	0.06%
2018/11/30	2	45.50	2	45.90	46.00	0	3,069	0.00%
2018/11/29	0	0.00	13	44.80	44.45	-13	2,983	-0.44%
2018/11/28	2	42.35	0	0.00	42.30	2	2,850	0.07%
2018/11/27	10	41.20	10	41.15	41.20	0	2,829	0.00%
2018/11/26	0	0.00	2	41.53	40.95	-2	2,806	-0.07%
2018/11/22	3	42.08	1	42.15	41.30	2	2,808	0.07%
2018/11/21	13	42.66	10	42.20	42.20	3	2,838	0.11%
2018/11/20	0	0.00	1	41.80	42.60	-1	2,804	-0.04%
2018/11/19	13	42.56	11	42.86	42.30	2	2,752	0.07%
2018/11/16	6	40.46	11	41.26	41.10	-5	2,609	-0.19%
2018/11/15	7	39.66	4	39.18	39.45	3	2,533	0.12%
2018/11/14	6	41.07	5	40.91	40.80	1	2,490	0.04%
2018/11/13	12	39.06	9	39.33	40.05	3	2,384	0.13%
2018/11/12	5	37.91	5	37.60	37.50	0	2,262	0.00%
2018/11/09	3	36.42	6	37.23	36.50	-3	2,214	-0.14%
2018/11/08	5	39.29	4	39.09	39.50	1	2,134	0.05%
2018/11/07	4	38.79	0	0.00	38.50	4	2,098	0.19%
2018/11/06	1	39.00	0	0.00	38.85	1	2,098	0.05%
2018/11/01	4	41.50	1	42.00	41.30	3	2,095	0.14%
2018/10/23	0	0.00	1	43.70	43.80	-1	2,244	-0.04%
2018/10/18	2	44.55	2	44.35	44.00	0	2,271	0.00%
2018/10/11	0	0.00	1	43.70	43.05	-1	2,478	-0.04%
2018/10/09	1	48.65	1	49.00	47.80	0	2,458	0.00%
2018/10/05	1	47.50	0	0.00	47.75	1	2,491	0.04%
2018/10/04	1	50.30	0	0.00	50.20	1	2,473	0.04%
2018/10/03	2	51.40	1	50.40	50.40	1	2,488	0.04%
2018/10/02	0	0.00	1	51.30	51.40	-1	2,458	-0.04%
2018/10/01	2	49.38	3	49.62	50.40	-1	2,422	-0.04%
2018/09/25	1	49.05	0	0.00	48.25	1	2,441	0.04%
2018/09/19	1	50.00	1	50.20	50.20	0	2,482	0.00%
2018/09/18	0	0.00	1	48.25	48.20	-1	2,449	-0.04%
2018/09/17	0	0.00	5	48.00	48.45	-5	2,441	-0.20%
2018/09/12	0	0.00	5	46.90	48.00	-5	2,438	-0.21%
2018/09/11	10	48.35	0	0.00	47.30	10	2,439	0.41%
2018/09/10	1	48.80	3	49.40	48.00	-2	2,440	-0.08%
2018/09/07	3	51.23	14	52.50	51.30	-11	2,415	-0.46%
2018/09/06	6	55.10	0	0.00	53.80	6	2,382	0.25%
2018/09/05	2	55.15	2	55.15	55.00	0	2,333	0.00%
2018/09/04	6	55.53	0	0.00	55.30	6	2,330	0.26%
2018/09/03	2	55.25	15	55.83	55.20	-13	2,309	-0.56%
2018/08/31	1	57.20	1	57.00	57.00	0	2,314	0.00%
2018/08/30	1	57.70	0	0.00	57.70	1	2,359	0.04%
2018/08/29	0	0.00	1	58.90	58.90	-1	2,395	-0.04%
2018/08/28	0	0.00	7	58.93	59.00	-7	2,385	-0.29%
2018/08/23	1	56.30	0	0.00	55.60	1	2,337	0.04%
2018/08/22	1	55.80	0	0.00	55.60	1	2,334	0.04%
2018/08/21	5	56.40	0	0.00	55.80	5	2,325	0.22%
2018/08/20	2	56.55	0	0.00	56.00	2	2,335	0.09%
2018/08/17	0	0.00	20	58.10	57.60	-20	2,340	-0.85%
2018/08/16	0	0.00	17	57.97	58.00	-17	2,365	-0.72%
2018/08/15	2	58.30	0	0.00	58.10	2	2,373	0.08%
2018/08/14	0	0.00	2	58.50	59.00	-2	2,376	-0.08%
2018/08/13	5	56.50	1	55.90	56.80	4	2,417	0.17%
2018/08/08	1	59.90	3	59.90	60.40	-2	2,374	-0.08%
2018/08/07	23	59.83	6	60.53	60.00	17	2,353	0.72%
2018/08/06	5	58.40	2	57.90	58.80	3	2,257	0.13%
2018/08/03	1	56.80	0	0.00	57.10	1	2,265	0.04%
2018/08/02	25	56.84	0	0.00	56.50	25	2,267	1.10%
2018/07/31	6	56.85	1	57.90	57.50	5	2,207	0.23%
2018/07/30	4	56.85	2	57.00	56.50	2	2,214	0.09%
2018/07/27	0	0.00	1	55.90	56.40	-1	2,182	-0.05%
2018/07/26	0	0.00	1	55.00	54.80	-1	2,166	-0.05%
2018/07/25	0	0.00	10	55.80	54.50	-10	2,164	-0.46%
2018/07/24	1	55.30	0	0.00	55.70	1	2,180	0.05%
2018/07/23	2	55.15	2	56.75	55.20	0	2,183	0.00%
2018/07/20	11	54.02	17	54.51	55.80	-6	2,136	-0.28%
2018/07/19	15	53.20	12	53.78	53.40	3	2,080	0.14%
2018/07/18	6	53.02	5	54.00	52.60	1	2,038	0.05%
2018/07/16	2	52.95	0	0.00	52.90	2	2,047	0.10%
2018/07/12	6	52.72	0	0.00	52.50	6	2,022	0.30%
2018/07/11	7	53.31	0	0.00	53.00	7	2,051	0.34%
2018/07/10	1	54.30	0	0.00	54.30	1	2,046	0.05%
2018/07/04	1	59.30	0	0.00	59.00	1	2,066	0.05%
2018/06/29	4	63.40	2	62.95	61.80	2	2,057	0.10%
2018/06/22	0	0.00	1	57.80	58.90	-1	1,967	-0.05%
2018/06/20	0	0.00	2	60.50	60.50	-2	1,999	-0.10%
2018/06/19	2	61.70	2	62.10	61.30	0	2,030	0.00%
2018/06/14	2	61.40	0	0.00	61.10	2	2,064	0.10%
2018/06/11	1	61.50	0	0.00	61.70	1	2,085	0.05%
2018/06/05	1	59.60	1	59.60	59.20	0	2,032	0.00%
2018/05/31	3	58.40	3	57.90	58.30	0	2,071	0.00%
2018/05/25	0	0.00	1	58.00	57.70	-1	2,240	-0.04%
2018/05/15	0	0.00	12	56.68	56.90	-12	2,500	-0.48%
2018/05/14	0	0.00	5	57.10	57.20	-5	2,529	-0.20%
2018/05/11	7	58.74	0	0.00	58.20	7	2,537	0.28%
2018/05/10	0	0.00	2	59.65	60.80	-2	2,517	-0.08%
2018/05/08	1	59.20	0	0.00	59.20	1	2,538	0.04%
2018/05/07	3	59.03	2	57.30	59.00	1	2,566	0.04%
2018/05/03	1	59.40	1	58.40	58.00	0	2,649	0.00%
2018/04/25	0	0.00	2	57.85	57.80	-2	2,946	-0.07%
2018/04/24	1	57.10	0	0.00	57.80	1	3,008	0.03%
2018/04/23	0	0.00	6	61.00	60.80	-6	3,067	-0.20%
2018/04/20	5	61.88	0	0.00	61.20	5	3,170	0.16%
2018/04/18	2	61.35	0	0.00	61.10	2	3,325	0.06%
2018/04/09	0	0.00	1	61.80	61.40	-1	4,111	-0.02%
2018/03/23	3	62.50	1	64.20	64.50	2	4,164	0.05%
2018/03/22	5	65.64	5	63.90	63.30	0	4,141	0.00%
2018/03/20	1	66.30	0	0.00	66.00	1	4,143	0.02%
2018/03/19	1	70.10	0	0.00	69.00	1	4,120	0.02%
2018/03/16	0	0.00	1	71.40	71.40	-1	4,144	-0.02%
2018/03/13	1	70.40	1	70.20	69.90	0	4,231	0.00%
2018/03/12	2	69.10	0	0.00	68.30	2	4,264	0.05%
2018/03/09	2	69.60	0	0.00	69.60	2	4,326	0.05%
2018/03/08	2	70.20	0	0.00	70.00	2	4,337	0.05%
2018/03/07	0	0.00	2	70.80	70.70	-2	4,361	-0.05%
2018/03/06	48	69.14	48	69.64	70.50	0	4,424	0.00%
2018/03/05	3	70.97	1	71.30	70.60	2	4,465	0.04%
2018/03/02	3	72.37	2	72.50	72.60	1	4,465	0.02%
2018/03/01	4	73.03	1	73.70	74.00	3	4,472	0.07%
2018/02/27	20	77.00	1	75.80	75.00	19	4,433	0.43%
2018/02/23	1	74.50	0	0.00	74.20	1	4,593	0.02%
2018/02/22	1	72.80	0	0.00	74.00	1	4,790	0.02%
2018/02/21	10	73.50	1	74.20	72.80	9	4,746	0.19%
2018/02/12	3	73.70	2	75.45	73.30	1	4,688	0.02%
2018/02/09	1	74.10	0	0.00	74.60	1	4,675	0.02%
2018/02/05	1	78.30	0	0.00	79.40	1	4,541	0.02%
2018/01/30	1	83.00	2	83.90	82.70	-1	4,526	-0.02%
2018/01/29	2	82.25	3	81.30	80.80	-1	4,492	-0.02%
2018/01/26	0	0.00	1	83.00	82.00	-1	4,449	-0.02%
2018/01/25	4	82.23	1	82.90	82.00	3	4,443	0.07%
2018/01/24	5	82.40	15	82.00	82.40	-10	4,483	-0.22%
2018/01/23	0	0.00	5	81.42	81.40	-5	4,510	-0.11%
2018/01/22	0	0.00	1	79.10	79.40	-1	4,511	-0.02%
2018/01/19	0	0.00	1	77.70	77.50	-1	4,505	-0.02%
2018/01/18	2	77.45	1	76.70	75.80	1	4,455	0.02%
2018/01/17	21	77.53	20	77.30	77.90	1	4,395	0.02%
2018/01/16	10	80.75	10	80.40	80.30	0	4,293	0.00%
2018/01/15	1	79.10	5	79.00	79.00	-4	4,172	-0.10%
2018/01/12	2	75.95	1	77.00	76.40	1	4,088	0.02%
2018/01/11	0	0.00	1	74.80	74.40	-1	4,021	-0.02%
2018/01/10	10	75.90	0	0.00	74.00	10	3,986	0.25%
2018/01/09	20	80.34	0	0.00	79.30	20	3,779	0.53%
2018/01/05	0	0.00	10	91.50	88.30	-10	3,612	-0.28%