中光電 (5371)-元大-忠孝券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
94.2
漲跌
▼8.8
漲幅
-8.54%
成交量
21,347張
產業
上櫃光電類股▲0.27%
494人加入追蹤

立即追蹤
本地時間:14:30

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

中光電 (5371)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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
2024/05/02	78.5	97.58	85	95.75	94.20	-6.5	6,895	-0.09%
2024/04/30	79	103.29	16.1	101.74	103.00	62.9	6,556	0.96%
2024/04/29	9	96.77	3	97.60	98.00	6	6,115	0.10%
2024/04/26	3	94.27	12	97.12	95.50	-9	5,957	-0.15%
2024/04/25	16	92.99	15.4	93.65	92.10	0.6	5,774	0.01%
2024/04/24	25.1	94.33	20	92.62	94.70	5.1	5,674	0.09%
2024/04/23	4	88.90	2	89.70	90.50	2	5,491	0.04%
2024/04/22	42	88.60	26	93.69	87.30	16	5,377	0.30%
2024/04/19	78	95.86	145	96.06	95.70	-67	5,192	-1.29%	大賣/
2024/04/18	4.1	99.66	13	100.38	100.50	-8.9	4,915	-0.18%
2024/04/17	98	99.60	30	99.15	98.00	68	4,737	1.44%
2024/04/16	74	103.83	98	102.34	96.80	-24	4,392	-0.55%
2024/04/15	6	103.50	23.7	106.32	107.50	-17.7	3,770	-0.47%
2024/04/12	53	100.02	21	99.92	98.10	32	3,413	0.94%
2024/04/11	14	102.51	72	99.02	98.20	-58	3,313	-1.75%
2024/04/10	15	97.17	84	97.17	99.70	-69	3,074	-2.24%
2024/04/09	11	93.73	7	92.61	92.60	4	2,603	0.15%
2024/04/08	24.1	92.98	5	93.70	93.50	19.1	2,450	0.78%
2024/04/03	58	92.16	13	91.22	92.30	45	2,261	1.99%
2024/04/02	58	88.24	7	87.84	87.80	51	2,029	2.51%
2024/04/01	25	84.64	34	84.98	86.70	-9	1,818	-0.50%
2024/03/29	6	80.03	19	80.80	80.40	-13	1,573	-0.83%
2024/03/28	12	77.62	7	76.84	78.20	5	1,401	0.36%
2024/03/27	4	76.83	10	77.76	76.40	-6	1,310	-0.46%
2024/03/26	3	75.95	3.1	76.56	74.90	0	1,231	0.00%
2024/03/25	1	74.50	2	75.05	74.40	-1	1,167	-0.09%
2024/03/21	5	74.10	4	74.55	73.80	1	1,218	0.08%
2024/03/20	3	74.53	6	75.12	73.70	-3	1,205	-0.25%
2024/03/19	1	73.00	2	73.05	72.90	-1	1,161	-0.09%
2024/03/18	12	72.05	1	72.40	72.50	11	1,122	0.98%
2024/03/15	30	71.50	0	0.00	71.10	30	1,112	2.70%
2024/03/08	0	0.00	2	69.50	69.60	-2	1,108	-0.18%
2024/03/07	2	70.80	0	0.00	69.80	2	1,098	0.18%
2024/03/05	1	71.00	1	71.10	71.00	0	1,116	0.00%
2024/03/01	0	0.00	1	71.10	70.90	-1	1,095	-0.09%
2024/02/27	3	71.67	0	0.00	71.00	3	1,093	0.27%
2024/02/23	1	72.00	0	0.00	71.80	1	1,099	0.09%
2024/02/19	0	0.00	1	73.10	73.00	-1	1,149	-0.09%
2024/02/16	0	0.00	3	73.30	73.30	-3	1,151	-0.26%
2024/02/05	1	72.10	0	0.00	72.30	1	1,159	0.09%
2024/02/01	0	0.00	0.4	71.30	72.10	-0.4	1,163	-0.03%
2024/01/31	4	71.20	0	0.00	71.00	4	1,167	0.34%
2024/01/26	0	0.00	6	72.37	72.50	-6	1,214	-0.49%
2024/01/24	3	73.57	6	73.28	72.70	-3	1,257	-0.24%
2024/01/22	0	0.00	0.1	72.80	71.80	-0.1	1,280	0.00%
2024/01/19	0	0.00	1	71.90	72.00	-1	1,292	-0.08%
2024/01/17	0	72.30	0	0.00	71.00	0	1,307	0.00%
2024/01/15	0	0.00	1	73.50	73.80	-1	1,295	-0.08%
2024/01/08	1	73.00	0	0.00	73.00	1	1,343	0.07%
2024/01/05	0	0.00	1	73.40	73.40	-1	1,339	-0.07%
2024/01/03	2	71.70	0	0.00	71.40	2	1,331	0.15%
2023/12/21	2	70.70	2	69.30	70.70	0	1,336	0.00%
2023/12/19	2	68.85	0	69.86	68.60	2	1,311	0.15%
2023/12/18	1	70.91	29	71.10	70.70	-28	1,288	-2.17%
2023/12/15	0.4	72.50	4.4	73.08	72.50	-4	1,305	-0.31%
2023/12/14	0	0.00	1	73.70	73.70	-1	1,379	-0.07%
2023/12/13	3	72.23	0	0.00	72.30	3	1,517	0.20%
2023/12/07	0	71.90	0	0.00	71.80	0	2,086	0.00%
2023/12/06	1	71.40	0	0.00	71.40	1	2,178	0.05%
2023/11/30	1	72.21	0	0.00	71.50	1	2,490	0.04%
2023/11/27	0	72.50	0	0.00	72.80	0	2,586	0.00%
2023/11/24	1	72.90	0	0.00	72.90	1	2,802	0.04%
2023/11/21	2	73.05	0	0.00	72.30	2	3,053	0.07%
2023/11/20	0	0.00	2	72.70	73.70	-2	3,179	-0.06%
2023/11/17	0	0.00	1	72.30	71.80	-1	3,340	-0.03%
2023/11/16	0	0.00	4	72.40	72.20	-4	3,367	-0.12%
2023/11/15	0	0.00	1	71.30	71.20	-1	3,388	-0.03%
2023/11/13	0	70.80	0	0.00	70.90	0	3,492	0.00%
2023/11/10	1	71.00	1	71.50	71.00	0	3,540	0.00%
2023/11/09	1	71.40	0	0.00	71.60	1	3,568	0.03%
2023/11/08	0	0.00	5	72.54	72.00	-5	3,596	-0.14%
2023/11/07	0	0.00	5	71.50	71.70	-5	3,642	-0.14%
2023/11/06	21	71.14	1	70.90	70.90	20	3,717	0.54%
2023/11/03	5	72.60	0	0.00	72.30	5	3,775	0.13%
2023/11/02	3	73.00	0	0.00	72.50	3	3,850	0.08%
2023/11/01	6	72.57	0	0.00	72.50	6	4,028	0.15%
2023/10/31	0	0.00	1	76.90	73.00	-1	4,254	-0.02%
2023/10/30	0	0.00	3	75.90	75.90	-3	4,406	-0.07%
2023/10/27	0	0.00	5	74.70	74.90	-5	4,630	-0.11%
2023/10/26	0	0.00	3	75.83	74.80	-3	4,641	-0.06%
2023/10/25	0	0.00	4	74.80	74.80	-4	4,631	-0.09%
2023/10/24	1	74.20	0	0.00	74.60	1	4,640	0.02%
2023/10/23	0	0.00	2.6	74.82	74.20	-2.6	4,650	-0.06%
2023/10/19	0	72.70	0	0.00	73.70	0	4,657	0.00%
2023/10/18	1	72.10	1	72.90	72.40	0	4,669	0.00%
2023/10/17	1	74.99	0	0.00	73.50	1	4,658	0.02%
2023/10/16	7	74.49	0	0.00	74.60	7	4,685	0.15%
2023/10/12	4	76.60	4	77.10	77.10	0	4,764	0.00%
2023/10/06	2	78.25	0	0.00	78.00	2	4,903	0.04%
2023/10/05	1	79.10	1	78.80	79.10	0	5,048	0.00%
2023/10/04	0	0.00	1	77.90	78.40	-1	5,091	-0.02%
2023/10/03	5	78.34	1	78.50	78.10	4	5,089	0.08%
2023/10/02	1	77.40	1	77.60	78.40	0	5,091	0.00%
2023/09/28	2	76.45	0	77.80	76.80	2	5,109	0.04%
2023/09/27	1	77.50	81	77.70	77.70	-80	5,098	-1.57%
2023/09/26	2	78.40	0	0.00	78.20	2	5,091	0.04%
2023/09/25	1	80.00	0	0.00	80.00	1	5,076	0.02%
2023/09/22	1	78.10	4	78.70	79.40	-3	5,069	-0.06%
2023/09/21	4	79.93	1	80.40	79.70	3	5,054	0.06%
2023/09/20	4	81.88	2	81.95	81.30	2	5,044	0.04%
2023/09/19	7	83.99	5	84.04	83.30	2	5,024	0.04%
2023/09/18	6	84.60	13.2	83.92	84.20	-7.2	4,951	-0.15%
2023/09/15	20.1	79.60	11	80.00	80.30	9.1	4,802	0.19%
2023/09/14	17	83.48	13	84.43	83.40	4	4,636	0.09%
2023/09/13	25	83.34	28	84.02	84.20	-3	4,574	-0.07%
2023/09/12	2	82.65	6	83.05	83.10	-4	4,376	-0.09%
2023/09/11	10	81.20	3	81.27	80.50	7	4,310	0.16%
2023/09/08	5	83.70	27	83.85	83.60	-22	4,249	-0.52%
2023/09/07	18	82.73	16	82.40	82.70	2	4,186	0.05%
2023/09/06	30	82.21	30.4	81.60	82.30	-0.4	4,134	-0.01%
2023/09/05	28.3	80.53	2.2	80.67	80.60	26	4,061	0.64%
2023/09/04	1.1	79.88	0.1	79.40	79.20	1	4,009	0.02%
2023/09/01	1	79.80	1	78.60	79.20	0	3,973	0.00%
2023/08/31	0	78.70	21.2	78.98	79.00	-21.1	3,974	-0.53%
2023/08/30	44.2	80.07	16	80.51	78.70	28.2	3,947	0.71%
2023/08/29	1.9	78.04	12.1	79.09	79.50	-10.2	3,747	-0.27%
2023/08/28	6.3	77.13	7	77.34	77.10	-0.7	3,621	-0.02%
2023/08/25	23.1	76.10	3	76.60	76.80	20.1	3,589	0.56%
2023/08/24	16.3	77.65	10.5	77.18	76.90	5.8	3,563	0.16%
2023/08/23	5.6	77.55	13.7	77.21	78.40	-8.1	3,451	-0.23%
2023/08/22	7.2	75.18	0	0.00	75.00	7.2	3,289	0.22%
2023/08/21	0.1	76.20	1	75.40	76.20	-0.9	3,275	-0.03%
2023/08/18	0.6	77.57	6	76.67	75.80	-5.4	3,293	-0.16%
2023/08/17	3.3	76.17	0	0.00	76.90	3.3	3,283	0.10%
2023/08/16	1.3	75.23	2	75.90	76.50	-0.7	3,255	-0.02%
2023/08/15	2.4	75.03	2	74.85	74.60	0.4	3,237	0.01%
2023/08/14	0.4	74.87	4	74.58	74.30	-3.7	3,235	-0.11%
2023/08/11	4	75.08	13	76.85	75.00	-9	3,223	-0.28%
2023/08/10	12.3	73.99	2	74.75	76.10	10.3	3,188	0.32%
2023/08/09	3.3	77.15	4	77.05	77.00	-0.7	3,130	-0.02%
2023/08/08	2.4	76.17	4	77.00	76.40	-1.6	3,068	-0.05%
2023/08/07	21.9	75.11	17	75.44	76.10	4.9	3,004	0.16%
2023/08/04	39	78.44	33	77.21	79.10	6	2,844	0.21%
2023/08/02	10	74.64	11	74.81	74.50	-1	2,665	-0.04%
2023/08/01	24	74.07	36	74.17	75.40	-12	2,543	-0.47%
2023/07/31	1	71.00	3	70.97	70.60	-2	2,388	-0.08%
2023/07/28	7	70.80	2	71.00	71.00	5	2,414	0.21%
2023/07/27	6	71.32	25	71.65	71.20	-19	2,445	-0.78%
2023/07/26	13	70.91	3	71.50	70.90	10	2,520	0.40%
2023/07/25	1	70.90	1	71.70	71.70	0	2,565	0.00%
2023/07/24	2	70.95	0	0.00	70.70	2	2,619	0.08%
2023/07/21	10	71.15	10	71.90	71.90	0	2,690	0.00%
2023/07/20	4	71.80	4	72.18	71.80	0	2,762	0.00%
2023/07/19	14	72.37	15	73.32	72.30	-1	2,884	-0.03%
2023/07/18	22	72.86	25	73.19	73.50	-3	2,910	-0.10%
2023/07/17	18	71.36	18	71.82	72.00	0	2,923	0.00%
2023/07/14	1	71.40	0	0.00	71.50	1	2,985	0.03%
2023/07/13	26.2	73.35	23	73.90	72.00	3.2	3,164	0.10%
2023/07/12	3.3	74.46	305	75.69	75.70	-301.7	3,491	-8.64%	大賣/鉅額交易
2023/07/11	2	72.80	4	73.88	74.00	-2	3,512	-0.06%
2023/07/07	2	73.00	1	74.00	74.00	1	3,591	0.03%
2023/07/06	11	73.71	10	74.80	74.40	1	3,576	0.03%
2023/07/05	0	0.00	7	74.30	74.50	-7	3,547	-0.20%
2023/07/04	2	73.35	2	73.50	73.60	0	3,519	0.00%
2023/07/03	1	73.40	1	73.40	73.60	0	3,510	0.00%
2023/06/30	1	72.70	1	73.20	73.20	0	3,521	0.00%
2023/06/29	0	0.00	2	72.95	72.80	-2	3,530	-0.06%
2023/06/28	1	73.60	2	73.55	73.30	-1	3,535	-0.03%
2023/06/27	5	72.02	7	73.00	72.20	-2	3,528	-0.06%
2023/06/26	2	71.40	2	72.00	72.00	0	3,506	0.00%
2023/06/21	0	0.00	1	71.40	71.30	-1	3,512	-0.03%
2023/06/20	3	71.10	0	0.00	71.00	3	3,525	0.09%
2023/06/19	1	72.40	1	72.70	72.30	0	3,571	0.00%
2023/06/16	6	72.12	0	0.00	71.40	6	3,592	0.17%
2023/06/15	5	71.68	1	72.10	72.10	4	3,584	0.11%
2023/06/14	2	71.60	0	0.00	71.40	2	3,577	0.06%
2023/06/13	4	72.40	0	0.00	72.50	4	3,596	0.11%
2023/06/12	2	71.40	0	0.00	72.00	2	3,651	0.05%
2023/06/09	4	73.30	0	0.00	73.50	4	3,653	0.11%
2023/06/08	12.1	74.85	0	0.00	74.30	12.1	3,656	0.33%
2023/06/06	20	76.00	10	76.70	75.70	10	3,674	0.27%
2023/06/05	4	76.03	3	76.47	76.70	1	3,661	0.03%
2023/06/02	0	0.00	18	75.96	75.80	-18	3,664	-0.49%
2023/06/01	1	75.40	0	0.00	75.50	1	3,675	0.03%
2023/05/31	2	74.85	2	74.95	75.20	0	3,679	0.00%
2023/05/30	11	75.19	1.1	76.65	74.90	9.9	3,668	0.27%
2023/05/29	5	74.60	16	75.94	76.40	-11	3,654	-0.30%
2023/05/26	1	74.90	0	0.00	74.50	1	3,691	0.03%
2023/05/25	11.2	75.27	0	0.00	74.90	11.2	3,744	0.30%
2023/05/24	3	76.03	1	75.80	75.70	2	3,782	0.05%
2023/05/23	1	76.40	14	75.82	76.40	-13	3,821	-0.34%
2023/05/19	3	74.27	1.1	75.47	73.50	2	3,839	0.05%
2023/05/18	16	74.48	1	74.60	74.50	15	3,883	0.39%
2023/05/17	25	73.44	0	0.00	73.00	25	3,888	0.64%
2023/05/16	4	73.18	1	73.70	73.00	3	3,888	0.08%
2023/05/15	3	72.57	3	73.43	73.50	0	3,911	0.00%
2023/05/12	1	71.80	5.1	73.66	73.50	-4.1	3,922	-0.10%
2023/05/11	7	72.91	3	73.63	72.90	4	3,908	0.10%
2023/05/10	0	0.00	4	73.70	73.90	-4	3,922	-0.10%
2023/05/09	22	73.42	7	74.41	72.50	15	3,903	0.38%
2023/05/08	6	76.75	1	77.20	76.30	5	3,844	0.13%
2023/05/05	4	76.08	11	76.39	75.80	-7	3,849	-0.18%
2023/05/04	7	74.89	2	75.50	74.60	5	3,880	0.13%
2023/05/03	1	76.20	6	75.80	75.40	-5	3,858	-0.13%
2023/05/02	3	77.20	8	76.91	76.20	-5	3,855	-0.13%
2023/04/28	2	74.35	12	74.38	74.80	-10	3,787	-0.26%
2023/04/27	19	73.41	4	74.40	73.50	15	3,731	0.40%
2023/04/26	161	75.05	28	74.84	74.30	133	3,670	3.62%	大買/鉅額交易
2023/04/25	25	74.76	6	75.80	73.50	19	3,603	0.53%
2023/04/24	143	77.92	13	77.52	77.60	130	3,553	3.66%	大買/鉅額交易
2023/04/21	8.1	75.49	5	75.38	74.80	3.1	3,492	0.09%
2023/04/20	10	77.44	6.1	77.59	76.80	3.9	3,444	0.11%
2023/04/19	7	80.40	4	80.75	80.10	3	3,371	0.09%
2023/04/18	15	81.96	50	83.07	81.10	-35	3,300	-1.06%
2023/04/17	84	83.19	91	84.12	83.20	-7	3,134	-0.22%
2023/04/14	31	75.16	58	77.22	78.20	-27	2,689	-1.00%
2023/04/13	0	0.00	10	71.09	71.10	-10	2,527	-0.40%
2023/04/12	0	69.70	11.2	69.02	69.60	-11.2	2,453	-0.46%
2023/04/11	0	0.00	1	68.20	68.20	-1	2,491	-0.04%
2023/04/10	12	67.89	0	0.00	67.90	12	2,526	0.48%
2023/04/07	10	67.94	1	68.00	67.90	9	2,585	0.35%
2023/04/06	1	67.70	0	0.00	68.50	1	2,680	0.04%
2023/03/31	2	68.35	0	0.00	67.80	2	2,721	0.07%
2023/03/30	1	68.70	6	68.62	68.70	-5	2,766	-0.18%
2023/03/29	1	68.40	0	0.00	68.20	1	2,748	0.04%
2023/03/28	3	68.00	0	0.00	67.20	3	2,746	0.11%
2023/03/27	0	0.00	4	68.28	68.20	-4	2,728	-0.15%
2023/03/24	8	68.14	4	68.00	67.80	4	2,727	0.15%
2023/03/23	0	0.00	3	67.90	68.10	-3	2,713	-0.11%
2023/03/22	12	67.96	3	68.23	67.70	9	2,697	0.33%
2023/03/21	0	0.00	22	67.47	67.40	-22	2,636	-0.83%
2023/03/20	5	65.10	0	0.00	65.10	5	2,600	0.19%
2023/03/17	4	64.58	14	64.57	64.60	-10	2,596	-0.39%
2023/03/16	23	64.83	6	65.97	64.10	17	2,586	0.66%
2023/03/15	11	67.31	1	67.90	66.30	10	2,561	0.39%
2023/03/14	1.1	65.09	2	65.55	65.60	-0.9	2,520	-0.04%
2023/03/13	1	64.90	1	64.70	64.70	0	2,518	0.00%
2023/03/10	0	0.00	232	64.03	64.50	-232	2,513	-9.23%	大賣/鉅額交易
2023/03/09	0	0.00	2	66.55	65.80	-2	2,530	-0.08%
2023/03/08	2	66.00	7	66.06	66.10	-5	2,559	-0.20%
2023/03/07	5	66.40	1	65.80	66.00	4	2,576	0.16%
2023/03/06	0	0.00	21	65.56	65.60	-21	2,577	-0.81%
2023/03/03	18	64.90	0	0.00	64.70	18	2,597	0.69%
2023/03/02	0	0.00	1	64.60	64.50	-1	2,679	-0.04%
2023/03/01	6.1	64.42	9	64.54	64.40	-2.9	2,749	-0.10%
2023/02/24	0	0.00	28.2	64.59	64.60	-28.2	2,764	-1.02%
2023/02/23	23	64.59	13	64.63	63.90	10	2,776	0.36%
2023/02/22	20	65.00	13	64.75	65.30	7	2,855	0.25%
2023/02/21	28	64.28	4	63.63	64.90	24	2,833	0.85%
2023/02/20	0	0.00	0.1	63.10	63.10	-0.1	2,766	0.00%
2023/02/17	181	62.89	2	63.00	63.00	179	2,746	6.52%	大買/鉅額交易
2023/02/16	38	62.02	7	61.83	62.40	31	2,719	1.14%
2023/02/15	1	60.20	0	0.00	60.20	1	2,676	0.04%
2023/02/14	11	60.58	2	60.55	60.50	9	2,671	0.34%
2023/02/13	1	60.00	3	60.47	60.20	-2	2,692	-0.07%
2023/02/10	1	59.40	2	59.70	59.20	-1	2,707	-0.04%
2023/02/09	2	60.40	1	60.30	60.00	1	2,765	0.04%
2023/02/08	2	60.75	3	61.17	60.60	-1	2,797	-0.04%
2023/02/06	1	59.80	0	0.00	60.40	1	2,959	0.03%
2023/02/03	12	60.82	1	61.90	60.50	11	2,978	0.37%
2023/02/02	0	0.00	6	60.73	61.50	-6	2,929	-0.20%
2023/01/31	0	0.00	3	58.57	58.70	-3	2,810	-0.11%
2023/01/30	0	0.00	10	57.00	57.50	-10	2,780	-0.36%
2023/01/17	1	56.20	2	56.10	56.30	-1	2,783	-0.04%
2023/01/16	0	0.00	1.1	56.11	56.10	-1.1	2,789	-0.04%
2023/01/12	3	57.53	1	57.50	56.70	2	2,790	0.07%
2023/01/11	0	0.00	5	58.82	58.70	-5	2,752	-0.18%
2023/01/10	0	0.00	3	57.53	57.50	-3	2,684	-0.11%
2023/01/09	1	58.20	0	0.00	58.10	1	2,682	0.04%
2023/01/05	1	57.70	12	58.08	58.00	-11	2,665	-0.41%
2023/01/03	13	56.46	4	57.00	57.00	9	2,633	0.34%
2022/12/30	11	57.12	9	57.63	56.90	2	2,621	0.08%
2022/12/29	4	56.75	3	57.00	56.90	1	2,588	0.04%
2022/12/28	8	56.40	10	57.13	56.40	-2	2,519	-0.08%
2022/12/27	22	57.31	17	58.66	57.00	5	2,483	0.20%
2022/12/26	4	58.18	19	56.69	57.70	-15	2,430	-0.62%
2022/12/23	4	55.20	5	55.36	55.00	-1	2,341	-0.04%
2022/12/22	10.1	55.29	12	55.34	55.20	-1.9	2,307	-0.08%
2022/12/21	1	52.90	0	0.00	52.40	1	2,260	0.04%
2022/12/20	6	53.78	0	0.00	52.60	6	2,277	0.26%
2022/12/19	1	54.60	0	0.00	54.20	1	2,297	0.04%
2022/12/16	11	54.70	0	0.00	54.80	11	2,298	0.48%
2022/12/13	2	55.15	1	54.80	54.80	1	2,307	0.04%
2022/12/09	4	56.60	1	56.70	56.00	3	2,302	0.13%
2022/12/08	1	56.50	1	56.50	56.50	0	2,310	0.00%
2022/12/07	1.2	56.23	0	0.00	56.10	1.2	2,328	0.05%
2022/12/06	12.2	57.80	4	57.55	57.10	8.2	2,392	0.34%
2022/12/05	7	58.60	8	58.94	58.60	-1	2,388	-0.04%
2022/12/02	4.1	58.29	6	58.18	58.20	-1.9	2,367	-0.08%
2022/12/01	4	58.35	16	58.31	58.40	-12	2,362	-0.51%
2022/11/30	3	57.50	18	57.63	57.60	-15	2,366	-0.63%
2022/11/29	3	57.03	1	56.80	57.00	2	2,331	0.09%
2022/11/28	6	56.65	8	56.71	56.50	-2	2,362	-0.08%
2022/11/25	17.4	56.32	5	56.54	56.00	12.4	2,499	0.50%
2022/11/24	27	57.39	17	57.53	57.30	10	2,477	0.40%
2022/11/23	5	56.68	19	56.35	56.60	-14	2,415	-0.58%
2022/11/21	25	55.44	1	55.30	55.00	24	2,335	1.03%
2022/11/18	8	57.49	18	57.12	57.30	-10	2,281	-0.44%
2022/11/17	3	55.63	10	55.51	55.70	-7	2,147	-0.33%
2022/11/15	1	54.40	1	54.90	54.60	0	2,181	0.00%
2022/11/14	0	0.00	15	54.10	54.50	-15	2,205	-0.68%
2022/11/11	21	53.63	1	55.10	53.50	20	2,253	0.89%
2022/11/10	1	54.40	1	54.20	54.10	0	2,351	0.00%
2022/11/09	9	54.90	18	54.76	54.90	-9	2,404	-0.37%
2022/11/08	19	54.08	6	55.20	53.80	13	2,474	0.53%
2022/11/07	18	55.12	28	55.11	54.90	-10	2,972	-0.34%
2022/11/04	17	54.10	0	0.00	54.30	17	2,977	0.57%
2022/11/03	10	54.70	3	54.43	54.90	7	3,056	0.23%
2022/11/02	0	0.00	26	52.53	53.50	-26	2,958	-0.88%
2022/11/01	15	51.83	1	51.90	50.70	14	2,919	0.48%
2022/10/28	1	48.80	0	0.00	48.45	1	2,991	0.03%
2022/10/27	1	48.80	0	0.00	49.40	1	3,025	0.03%
2022/10/26	0	0.00	10	48.30	48.40	-10	3,066	-0.33%
2022/10/25	2	48.55	0	0.00	47.95	2	3,090	0.06%
2022/10/21	0	0.00	20	50.07	50.00	-20	3,158	-0.63%
2022/10/20	0	49.86	1	50.30	50.10	-1	3,280	-0.03%
2022/10/18	2	51.20	11	51.52	52.00	-9	3,420	-0.26%
2022/10/13	1.1	50.08	0	0.00	49.10	1.1	3,604	0.03%
2022/10/12	1	51.90	0	0.00	51.90	1	3,611	0.03%
2022/10/11	1	52.60	0	0.00	52.60	1	3,711	0.03%
2022/10/05	0.1	55.50	0	0.00	55.60	0.1	3,787	0.00%
2022/10/03	0	53.90	0	0.00	54.00	0	3,794	0.00%
2022/09/30	0	53.90	2.1	53.63	55.40	-2.1	3,810	-0.06%
2022/09/29	0	0.00	2	54.30	54.50	-2	3,819	-0.05%
2022/09/28	1	54.00	0	0.00	52.60	1	3,822	0.03%
2022/09/27	0.1	55.00	1	55.40	55.80	-0.9	3,821	-0.02%
2022/09/26	3.1	55.11	7	55.16	55.00	-3.9	3,812	-0.10%
2022/09/23	1.1	59.72	2	58.60	58.50	-0.9	3,831	-0.02%
2022/09/22	0	58.70	0	0.00	59.50	0	3,861	0.00%
2022/09/21	2	59.45	0	0.00	59.00	2	3,920	0.05%
2022/09/20	1	61.00	0	0.00	60.40	1	4,016	0.02%
2022/09/19	0	0.00	0.3	60.30	60.40	-0.3	4,084	-0.01%
2022/09/16	0	60.80	0	0.00	60.30	0	4,107	0.00%
2022/09/15	7	62.30	3	62.23	61.60	4	4,102	0.10%
2022/09/14	2	62.60	3	62.50	62.30	-1	4,102	-0.02%
2022/09/13	20	64.21	28	63.71	63.30	-8	4,083	-0.20%
2022/09/12	0	0.00	10	61.20	62.50	-10	4,003	-0.25%
2022/09/08	1	59.90	1	59.40	60.60	0	3,995	0.00%
2022/09/07	2	58.80	1	59.50	59.00	1	3,997	0.03%
2022/09/06	11	60.39	1	60.50	60.30	10	3,989	0.25%
2022/09/05	1	60.30	0	0.00	60.30	1	3,952	0.03%
2022/09/02	13	62.00	22	62.55	62.00	-9	3,947	-0.23%
2022/09/01	24	65.53	4	65.30	63.70	20	3,891	0.51%
2022/08/31	1	61.60	0	0.00	62.90	1	3,729	0.03%
2022/08/30	2	62.25	2	61.75	61.80	0	3,712	0.00%
2022/08/29	1	59.10	0	0.00	60.20	1	3,680	0.03%
2022/08/26	0	62.70	2	62.45	62.30	-2	3,663	-0.05%
2022/08/25	2	62.80	0	0.00	62.90	2	3,658	0.05%
2022/08/24	0	61.80	0	0.00	61.70	0	3,639	0.00%
2022/08/23	2	62.55	1	62.70	62.00	1	3,637	0.03%
2022/08/22	4	64.15	3	65.50	64.00	1	3,585	0.03%
2022/08/19	4	65.10	4	65.60	65.10	0	3,555	0.00%
2022/08/18	6	65.77	10	65.36	65.10	-4	3,513	-0.11%
2022/08/17	16	66.75	20	66.28	66.80	-4	3,442	-0.12%
2022/08/16	25	65.20	21	65.22	65.00	4	3,311	0.12%
2022/08/15	15	64.44	18	65.43	65.10	-3	3,231	-0.09%
2022/08/12	37.1	64.89	24.1	65.28	65.50	13.1	3,121	0.42%
2022/08/11	1	62.00	5	63.34	63.90	-4	2,580	-0.16%
2022/08/10	2	58.00	37	56.35	58.10	-35	2,495	-1.40%
2022/08/09	6	54.60	7	53.66	54.60	-1	2,379	-0.04%
2022/08/08	0	0.00	1	53.70	53.60	-1	2,361	-0.04%
2022/08/05	5	54.80	1	54.40	55.10	4	2,345	0.17%
2022/08/04	6	53.33	6	53.97	54.40	0	2,299	0.00%
2022/08/03	2	53.35	1	54.00	53.40	1	2,253	0.04%
2022/08/02	1	52.50	0	0.00	53.30	1	2,222	0.04%
2022/07/29	0	0.00	4	53.78	53.80	-4	2,164	-0.18%
2022/07/28	2	52.75	0	0.00	52.20	2	2,108	0.09%
2022/07/27	12	53.18	15	53.90	52.60	-3	2,074	-0.14%
2022/07/26	7	56.77	8	56.96	56.50	-1	1,974	-0.05%
2022/07/25	0	54.80	0	0.00	55.20	0	1,858	0.00%
2022/07/22	2	56.50	1	58.00	55.90	1	1,818	0.05%
2022/07/21	10	54.72	20.4	55.35	56.40	-10.4	1,747	-0.60%
2022/07/20	0	0.00	2	54.05	53.20	-2	1,662	-0.12%
2022/07/18	16	54.68	12	55.37	55.00	4	1,635	0.24%
2022/07/15	5	52.70	3	53.13	53.30	2	1,522	0.13%
2022/07/14	0	48.95	0	0.00	50.70	0	1,465	0.00%
2022/07/13	1	49.00	1	49.20	49.05	0	1,443	0.00%
2022/07/12	11	48.09	0	0.00	47.80	11	1,429	0.77%
2022/07/08	2	50.15	2	50.20	50.20	0	1,419	0.00%
2022/07/07	1	49.05	1	49.95	49.85	0	1,393	0.00%
2022/07/05	0	0.00	0	48.90	48.65	0	1,371	0.00%
2022/07/04	0	46.95	0	0.00	47.45	0	1,361	0.00%
2022/07/01	2.2	48.92	0	0.00	47.05	2.2	1,356	0.16%
2022/06/30	3	50.03	2	50.20	50.20	1	1,309	0.08%
2022/06/29	7	52.00	1	52.10	51.50	6	1,273	0.47%
2022/06/28	4	55.80	0	0.00	55.70	4	1,206	0.33%
2022/06/27	1	56.50	5	56.92	57.30	-4	1,099	-0.36%
2022/06/24	2	52.60	3	54.27	52.10	-1	1,023	-0.10%
2022/06/22	2	52.05	0	0.00	51.30	2	1,005	0.20%
2022/06/20	2.1	52.91	1	54.40	52.50	1.1	997	0.11%
2022/06/17	2	54.15	0	0.00	54.80	2	988	0.20%
2022/06/16	2	56.85	0	0.00	55.60	2	980	0.20%
2022/06/15	2	57.95	0	0.00	57.20	2	971	0.21%
2022/06/14	1	58.70	0	0.00	58.70	1	964	0.10%
2022/06/13	0	56.80	1	57.70	57.30	-1	955	-0.10%
2022/06/10	0	0.00	1	56.80	57.70	-1	946	-0.11%
2022/06/09	0	0.00	1	56.90	56.70	-1	933	-0.11%
2022/06/07	1	56.80	0	0.00	56.70	1	933	0.11%
2022/06/06	1	57.00	1	58.00	56.70	0	941	0.00%
2022/06/01	0	0.00	3	57.00	57.20	-3	957	-0.31%
2022/05/31	1	56.00	0	0.00	56.00	1	953	0.11%
2022/05/30	1	56.60	0	0.00	56.70	1	956	0.10%
2022/05/27	1	55.40	1	55.70	55.60	0	965	0.00%
2022/05/26	1	54.90	0	0.00	54.90	1	969	0.10%
2022/05/25	1	55.10	0	0.00	55.30	1	990	0.10%
2022/05/24	4	54.90	4	54.30	54.10	0	1,019	0.00%
2022/05/23	1	56.00	0	0.00	56.20	1	1,022	0.10%
2022/05/19	1	54.80	3	55.83	56.20	-2	1,069	-0.19%
2022/05/18	1	56.00	0	0.00	56.00	1	1,070	0.09%
2022/05/17	1	56.70	2	56.40	56.50	-1	1,093	-0.09%
2022/05/13	1	54.30	0	0.00	55.50	1	1,136	0.09%
2022/05/11	2	53.25	4	54.00	54.60	-2	1,175	-0.17%
2022/05/10	0	54.90	1	54.50	55.10	-1	1,178	-0.08%
2022/05/09	2	55.50	0	0.00	55.10	2	1,187	0.17%
2022/05/06	1	56.20	1	56.80	56.90	0	1,188	0.00%
2022/05/03	4	58.48	6	59.42	57.60	-2	1,259	-0.16%
2022/04/28	0	57.60	0	0.00	58.30	0	1,357	0.00%
2022/04/27	1	57.50	3	56.90	57.50	-2	1,374	-0.15%
2022/04/26	1	59.00	0	0.00	58.80	1	1,401	0.07%
2022/04/25	1	58.70	2	59.25	59.20	-1	1,473	-0.07%
2022/04/22	3	61.23	0	0.00	60.70	3	1,474	0.20%
2022/04/21	0	0.00	2	63.80	63.40	-2	1,509	-0.13%
2022/04/20	1	63.60	0	0.00	63.50	1	1,549	0.06%
2022/04/19	2	64.05	1	64.50	64.00	1	1,687	0.06%
2022/04/18	2	62.40	2	63.30	63.40	0	1,844	0.00%
2022/04/15	3	64.17	1	64.60	63.80	2	1,997	0.10%
2022/04/14	1	65.90	0	0.00	65.00	1	2,085	0.05%
2022/04/13	0	65.90	0	0.00	66.20	0	2,143	0.00%
2022/04/11	3	65.73	0	0.00	65.50	3	2,287	0.13%
2022/04/08	2	67.30	0	0.00	67.50	2	2,437	0.08%
2022/04/07	0	68.90	0	0.00	68.00	0	2,804	0.00%
2022/04/06	2	68.90	0	0.00	69.20	2	2,873	0.07%
2022/04/01	0	69.90	0	0.00	70.10	0	2,944	0.00%
2022/03/31	2	70.60	0	0.00	70.30	2	3,023	0.07%
2022/03/29	1	71.50	0	0.00	70.90	1	3,094	0.03%
2022/03/25	3	72.53	0	0.00	71.60	3	3,206	0.09%
2022/03/24	5	73.62	5	73.66	73.60	0	3,259	0.00%
2022/03/23	1	72.50	0	0.00	72.50	1	3,469	0.03%
2022/03/22	3	72.97	2	73.10	72.70	1	3,793	0.03%
2022/03/21	11	73.02	3	73.13	72.20	8	3,856	0.21%
2022/03/18	3	72.00	0	0.00	71.40	3	3,894	0.08%
2022/03/17	7	72.24	2	72.25	72.40	5	3,915	0.13%
2022/03/16	6	70.83	1	70.90	70.90	5	3,943	0.13%
2022/03/15	1	70.10	0	0.00	69.80	1	3,994	0.03%
2022/03/14	0	0.00	1	71.70	71.50	-1	4,067	-0.02%
2022/03/11	1	71.10	0	0.00	71.00	1	4,201	0.02%
2022/03/10	0	0.00	2	72.20	72.10	-2	4,314	-0.05%
2022/03/09	0	69.10	1	69.80	69.50	-1	4,462	-0.02%
2022/03/08	0	69.10	2	70.10	69.10	-2	4,555	-0.04%
2022/03/07	6	68.03	1	69.90	69.30	5	4,661	0.11%
2022/03/04	2	70.95	1	71.60	70.80	1	4,766	0.02%
2022/03/03	3	71.63	1	72.60	71.10	2	4,908	0.04%
2022/03/02	0	70.90	1	71.40	72.00	-1	4,981	-0.02%
2022/03/01	1	71.80	0	0.00	72.00	1	5,095	0.02%
2022/02/25	4	70.95	3	71.37	70.90	1	5,175	0.02%
2022/02/24	3	70.27	1	69.50	69.30	2	5,354	0.04%
2022/02/23	0	0.00	1	71.50	71.70	-1	5,426	-0.02%
2022/02/22	34	71.94	0	0.00	71.10	34	5,687	0.60%
2022/02/21	16	74.08	0	0.00	73.80	16	5,897	0.27%
2022/02/18	1	74.20	1	74.50	74.50	0	6,310	0.00%
2022/02/16	1	73.50	3.1	74.17	73.90	-2.1	7,233	-0.03%
2022/02/15	1	71.40	0	0.00	71.40	1	7,681	0.01%
2022/02/14	2	72.60	1	72.00	71.90	1	8,460	0.01%
2022/02/10	2	75.65	1	76.60	75.30	1	8,734	0.01%
2022/02/09	2	75.85	1.3	76.62	76.30	0.7	8,842	0.01%
2022/02/08	0.2	76.00	0	0.00	75.20	0.2	8,942	0.00%
2022/02/07	22	73.01	31	73.95	75.10	-9	9,081	-0.10%
2022/01/26	16	74.63	41	74.97	74.70	-25	9,376	-0.27%
2022/01/25	13	75.08	0	0.00	73.30	13	9,716	0.13%
2022/01/24	74	76.15	70	77.04	77.00	4	9,946	0.04%
2022/01/21	8	78.15	1	78.20	76.80	7	9,972	0.07%
2022/01/20	1	81.10	0	0.00	81.50	1	9,900	0.01%
2022/01/19	1	81.00	0.1	82.50	81.00	0.9	9,942	0.01%
2022/01/18	6	84.20	4	86.68	83.00	2	9,986	0.02%
2022/01/14	75	82.70	72	83.58	83.60	3	10,347	0.03%
2022/01/13	1	85.70	1	86.40	85.90	0	10,352	0.00%
2022/01/12	12	84.86	5	85.54	85.60	7	10,330	0.07%
2022/01/11	2	86.30	21	86.55	86.10	-19	10,193	-0.19%
2022/01/07	2	81.60	2	84.85	83.10	0	9,874	0.00%
2022/01/06	5	84.18	3	84.03	83.60	2	9,780	0.02%
2022/01/05	1	84.20	0	0.00	84.40	1	9,717	0.01%
2022/01/04	11	85.68	4	84.60	84.60	7	9,662	0.07%
2022/01/03	17.1	89.17	1	92.20	87.90	16.1	9,560	0.17%
2021/12/30	11	90.34	26	90.72	92.40	-15	9,393	-0.16%
2021/12/29	9	86.33	13	86.90	87.60	-4	9,013	-0.04%
2021/12/28	1	84.30	1	86.90	85.90	0	8,933	0.00%
2021/12/27	2	85.15	2	85.85	85.20	0	8,852	0.00%
2021/12/24	2	83.70	1	83.80	83.80	1	8,773	0.01%
2021/12/23	0	0.00	6.5	84.12	84.90	-6.5	8,733	-0.07%
2021/12/22	2	83.30	0	0.00	83.30	2	8,689	0.02%
2021/12/20	1	82.10	3	82.57	82.10	-2	8,570	-0.02%
2021/12/17	29	85.03	19	85.12	84.00	10	8,495	0.12%
2021/12/16	11	86.21	23	87.77	89.10	-12	8,276	-0.14%
2021/12/15	8	80.39	5	81.36	81.00	3	7,950	0.04%
2021/12/14	2.3	79.36	5	80.24	79.80	-2.7	7,885	-0.03%
2021/12/10	9	81.88	8	81.81	81.70	1	7,799	0.01%
2021/12/09	4	82.08	6	82.68	81.60	-2	7,761	-0.03%
2021/12/08	5	82.22	2	83.45	81.40	3	7,702	0.04%
2021/12/07	5	83.80	6	83.95	83.20	-1	7,631	-0.01%
2021/12/06	14	84.64	12	84.68	85.30	2	7,499	0.03%
2021/12/03	12	83.28	14	84.18	84.00	-2	7,390	-0.03%
2021/12/02	21	82.54	14	81.24	80.70	7	7,226	0.10%
2021/12/01	6	82.07	6	83.38	83.70	0	7,119	0.00%
2021/11/30	5	81.80	5	83.46	79.50	0	6,996	0.00%
2021/11/29	11	77.95	9	78.89	78.80	2	6,863	0.03%
2021/11/26	17	82.73	37	82.92	83.20	-20	6,723	-0.30%
2021/11/25	4	84.80	8	84.60	82.30	-4	6,645	-0.06%
2021/11/24	2	82.80	1	83.20	84.00	1	6,520	0.02%
2021/11/23	14	84.34	16	82.56	82.40	-2	6,430	-0.03%
2021/11/22	6	89.25	7	89.17	88.40	-1	6,231	-0.02%
2021/11/19	16	90.59	15	88.63	90.50	1	6,131	0.02%
2021/11/18	10	90.68	28	91.04	89.10	-18	5,853	-0.31%
2021/11/17	56	90.07	55	91.09	89.90	1	5,612	0.02%
2021/11/16	37	89.21	148.3	90.87	86.40	-111.3	5,198	-2.14%	大賣/鉅額交易
2021/11/15	3	87.33	21.2	89.96	90.90	-18.2	4,581	-0.40%
2021/11/12	15	78.59	56.3	79.74	82.70	-41.3	4,257	-0.97%
2021/11/11	54	78.69	37	76.27	75.20	17	3,776	0.45%
2021/11/10	14	72.89	39.4	74.47	75.10	-25.4	2,982	-0.85%
2021/11/09	10	67.62	13	67.99	68.30	-3	2,745	-0.11%
2021/11/08	18	67.47	5	67.94	68.00	13	2,639	0.49%
2021/11/05	15.5	65.75	27	66.89	67.60	-11.5	2,524	-0.46%
2021/11/04	13	67.25	9	67.14	66.40	4	2,414	0.17%
2021/11/03	8	68.23	12.1	67.90	67.50	-4.1	2,274	-0.18%
2021/11/02	25.1	66.20	18	66.01	66.00	7.1	1,957	0.36%
2021/11/01	16	62.07	24	62.42	63.10	-8	1,598	-0.50%
2021/10/29	3	57.47	32	56.71	57.40	-29	1,339	-2.17%
2021/10/28	1	54.90	1	55.50	55.10	0	1,275	0.00%
2021/10/27	17	54.92	15	55.17	54.80	2	1,276	0.16%
2021/10/26	34	55.45	8	55.81	55.10	26	1,303	2.00%
2021/10/25	4	56.48	1	56.60	56.20	3	1,257	0.24%
2021/10/22	59	59.18	42	59.55	58.20	17	1,205	1.41%
2021/10/21	0	0.00	5	56.58	57.00	-5	875	-0.57%
2021/10/20	0	0.00	1	55.50	55.40	-1	822	-0.12%
2021/09/27	0.2	54.90	0	0.00	55.30	0.2	940	0.02%
2021/09/24	0	0.00	1	54.90	54.90	-1	952	-0.10%
2021/09/13	0	0.00	12	54.11	53.90	-12	1,017	-1.18%
2021/09/10	10	53.55	0	0.00	53.40	10	1,045	0.96%
2021/09/09	1	52.70	1	52.60	52.70	0	1,084	0.00%
2021/09/08	1	53.60	5	53.60	53.50	-4	1,087	-0.37%
2021/09/03	0	0.00	1	54.70	54.70	-1	1,199	-0.08%
2021/09/01	1	55.80	0	0.00	55.30	1	1,339	0.07%
2021/08/27	0	0.00	1	54.80	54.90	-1	1,660	-0.06%
2021/08/25	1	55.30	0	0.00	55.30	1	1,721	0.06%
2021/08/24	0	0.00	4	54.25	54.30	-4	1,734	-0.23%
2021/08/23	1	53.30	18	53.47	54.30	-17	1,743	-0.98%
2021/08/20	1	53.60	0	0.00	53.70	1	1,752	0.06%
2021/08/19	0	0.00	2	53.90	53.60	-2	1,747	-0.11%
2021/08/18	2	54.00	0	0.00	54.10	2	1,733	0.12%
2021/08/17	0	0.00	1	54.20	54.20	-1	1,754	-0.06%
2021/08/16	1	53.80	2	53.80	53.80	-1	1,756	-0.06%
2021/08/13	0	0.00	1	54.50	54.10	-1	1,756	-0.06%
2021/08/12	2	54.00	0	0.00	54.10	2	1,761	0.11%
2021/08/11	0	0.00	5	54.74	54.60	-5	1,769	-0.28%
2021/08/06	0	0.00	2	54.40	54.50	-2	1,826	-0.11%
2021/08/05	0	0.00	4	54.78	54.70	-4	1,862	-0.21%
2021/08/04	2	54.25	1	54.40	54.30	1	1,922	0.05%
2021/08/03	2	54.50	0	0.00	54.60	2	1,949	0.10%
2021/07/30	13	54.95	3	55.00	55.10	10	1,962	0.51%
2021/07/29	6	60.63	2	60.70	60.80	4	1,901	0.21%
2021/07/28	2	60.95	0	0.00	60.50	2	1,893	0.11%
2021/07/27	0	62.02	0	0.00	61.90	0	1,948	0.00%
2021/07/26	2	62.10	0	0.00	61.80	2	1,957	0.10%
2021/07/23	2.4	61.59	2	61.80	61.70	0.4	1,979	0.02%
2021/07/22	0	0.00	20	60.58	61.00	-20	2,029	-0.99%
2021/07/21	3.3	60.52	0	0.00	60.10	3.3	2,065	0.16%
2021/07/20	1.3	60.80	3	60.80	60.80	-1.7	2,087	-0.08%
2021/07/19	1	61.70	0	0.00	61.70	1	2,129	0.05%
2021/07/15	0	0.00	20	60.60	60.80	-20	2,254	-0.89%
2021/07/14	20	60.25	1	60.40	60.10	19	2,307	0.82%
2021/07/13	0	0.00	1	60.40	60.10	-1	2,416	-0.04%
2021/07/08	11	59.85	0	0.00	59.90	11	2,534	0.43%
2021/07/07	6	59.73	0.1	59.90	59.60	5.9	2,652	0.22%
2021/07/05	0	0.00	20	61.10	60.60	-20	2,758	-0.73%
2021/07/02	0	0.00	5	60.40	60.10	-5	2,810	-0.18%
2021/07/01	1	60.10	2	60.30	60.00	-1	2,864	-0.03%
2021/06/29	0	0.00	6	59.78	60.20	-6	2,967	-0.20%
2021/06/28	7	59.54	0	0.00	59.90	7	3,037	0.23%
2021/06/24	22	60.59	0	0.00	60.60	22	3,189	0.69%
2021/06/22	1	60.40	0	0.00	60.40	1	3,334	0.03%
2021/06/21	4	60.73	0	0.00	60.90	4	3,369	0.12%
2021/06/18	0	0.00	5	61.90	61.60	-5	3,403	-0.15%
2021/06/17	1	62.30	0	0.00	62.50	1	3,423	0.03%
2021/06/16	0	0.00	1	63.50	61.50	-1	3,486	-0.03%
2021/06/15	1	61.10	0	0.00	61.70	1	3,571	0.03%
2021/06/11	6	62.28	0.4	62.50	62.00	5.6	3,979	0.14%
2021/06/10	1	63.70	0	0.00	64.60	1	4,105	0.02%
2021/06/09	1	64.20	9	64.49	63.00	-8	4,101	-0.20%
2021/06/08	5	64.60	6	64.58	63.10	-1	4,059	-0.02%
2021/06/07	0	62.38	22	62.37	62.50	-22	3,957	-0.56%
2021/06/04	13	61.49	21	62.20	61.60	-8	3,917	-0.20%
2021/06/03	0	0.00	3	59.80	60.00	-3	3,850	-0.08%
2021/06/02	3	58.63	13	58.42	58.80	-10	3,847	-0.26%
2021/06/01	1	58.10	1	58.40	58.30	0	3,854	0.00%
2021/05/31	0.1	57.60	0	0.00	57.50	0.1	3,882	0.00%
2021/05/28	6	58.08	8	58.10	57.70	-2	3,963	-0.05%
2021/05/27	3	57.40	0	0.00	58.20	3	4,074	0.07%
2021/05/26	0	57.70	15	57.83	57.70	-15	4,183	-0.36%
2021/05/25	10	57.50	14	58.22	57.70	-4	4,262	-0.09%
2021/05/24	0	0.00	14	56.30	56.20	-14	4,467	-0.31%
2021/05/21	0	0.00	1	56.40	56.10	-1	4,708	-0.02%
2021/05/20	9	55.63	5	56.20	55.50	4	4,991	0.08%
2021/05/19	8	55.56	0	0.00	55.60	8	5,228	0.15%
2021/05/18	4	54.60	11	55.90	56.20	-7	5,599	-0.13%
2021/05/17	10	54.80	1	52.50	53.00	9	6,002	0.15%
2021/05/14	16	56.18	0	0.00	55.80	16	6,128	0.26%
2021/05/12	9	54.91	69	52.53	54.40	-60	6,498	-0.92%
2021/05/11	21.5	57.83	2	56.70	57.60	19.5	6,535	0.30%
2021/05/10	0	0.00	0.1	59.40	59.90	-0.1	6,531	0.00%
2021/05/07	0	0.00	3	59.83	59.90	-3	6,536	-0.05%
2021/05/06	11	59.30	2	59.45	59.30	9	6,556	0.14%
2021/05/05	10	59.39	2.1	59.51	58.80	7.9	6,574	0.12%
2021/05/04	13	58.05	44	58.95	59.30	-31	6,600	-0.47%
2021/05/03	0.5	59.70	14	60.50	60.10	-13.5	6,586	-0.21%
2021/04/29	1	61.40	0	0.00	61.30	1	6,599	0.02%
2021/04/28	24.4	61.56	3.1	62.24	61.70	21.2	6,830	0.31%
2021/04/27	14	62.11	3	62.07	61.30	11	6,859	0.16%
2021/04/26	7	61.24	5	61.00	61.30	2	6,834	0.03%
2021/04/23	25	59.86	7	60.71	60.00	18	6,828	0.26%
2021/04/22	34.5	61.18	0	0.00	59.00	34.5	6,823	0.51%
2021/04/21	7	62.80	1.2	62.13	62.50	5.8	6,731	0.09%
2021/04/20	13	62.52	6	62.23	62.60	7	6,729	0.10%
2021/04/19	3	62.33	14	61.47	62.70	-11	6,709	-0.16%
2021/04/16	12	59.38	2	59.50	59.80	10	6,630	0.15%
2021/04/15	11	58.66	14.5	58.83	58.80	-3.5	6,635	-0.05%
2021/04/14	9	57.27	19	57.15	58.00	-10	6,661	-0.15%
2021/04/13	23	59.29	21	59.82	58.50	2	6,655	0.03%
2021/04/12	9	58.53	5	59.12	59.00	4	6,617	0.06%
2021/04/09	14	58.96	6	59.28	58.80	8	6,653	0.12%
2021/04/08	40	59.65	3	59.77	59.50	37	6,822	0.54%
2021/04/07	11	58.23	1	58.80	58.60	10	7,092	0.14%
2021/04/06	1	58.00	12	57.66	58.10	-11	7,458	-0.15%
2021/04/01	5	56.72	6	57.10	56.90	-1	7,453	-0.01%
2021/03/31	26	56.30	5	56.96	57.00	21	7,415	0.28%
2021/03/30	2	55.95	9	56.58	56.60	-7	7,337	-0.10%
2021/03/29	6.4	56.02	10	55.82	55.90	-3.6	7,253	-0.05%
2021/03/26	2	54.60	1	54.70	54.70	1	7,163	0.01%
2021/03/25	2	55.60	4	55.00	54.80	-2	7,110	-0.03%
2021/03/24	0	0.00	2	54.95	54.90	-2	7,048	-0.03%
2021/03/23	1	54.80	3	54.70	54.70	-2	7,012	-0.03%
2021/03/22	3.1	54.37	1	54.70	54.70	2.1	6,959	0.03%
2021/03/19	2	54.20	3	54.40	54.30	-1	6,920	-0.01%
2021/03/18	3	55.00	22	54.74	54.60	-19	6,857	-0.28%
2021/03/17	31	54.76	11.2	54.58	54.80	19.9	6,764	0.29%
2021/03/16	2	53.95	6.2	54.00	54.00	-4.2	6,354	-0.07%
2021/03/15	3	48.85	6	48.89	49.10	-3	6,194	-0.05%
2021/03/12	2	47.70	1	48.00	48.15	1	6,172	0.02%
2021/03/11	3	48.40	1	48.15	48.15	2	6,198	0.03%
2021/03/10	0	0.00	12	47.56	48.00	-12	6,193	-0.19%
2021/03/09	3	45.58	1	46.15	46.20	2	6,185	0.03%
2021/03/08	22	47.46	40	47.19	46.20	-18	6,177	-0.29%
2021/03/05	1	47.05	26	47.22	47.00	-25	6,169	-0.41%
2021/03/03	0	0.00	1	48.95	48.35	-1	6,161	-0.02%
2021/03/02	1	48.30	5	48.12	48.50	-4	6,083	-0.07%
2021/02/26	5	47.28	4	48.01	48.00	1	5,980	0.02%
2021/02/25	5	46.74	0	0.00	46.80	5	5,904	0.08%
2021/02/24	32	47.05	1	46.90	46.50	31	5,856	0.53%
2021/02/23	5	49.51	5	50.40	49.15	0	5,635	0.00%
2021/02/22	2	49.83	4	49.60	51.20	-2	5,412	-0.04%
2021/02/19	6	48.42	4	48.25	49.00	2	5,121	0.04%
2021/02/18	72.2	50.31	18.5	49.71	50.50	53.6	4,901	1.09%
2021/02/17	10	47.30	23	45.51	47.30	-13	4,545	-0.29%
2021/02/05	3	42.15	1.6	43.08	43.00	1.4	4,146	0.03%
2021/02/04	19	42.09	15	42.26	42.50	4	3,994	0.10%
2021/02/03	27	42.00	24	42.07	41.30	3	3,872	0.08%
2021/02/02	0	0.00	8	40.31	40.25	-8	3,571	-0.22%
2021/02/01	10	38.50	8	39.75	39.70	2	3,488	0.06%
2021/01/29	11	39.82	0	0.00	38.65	11	3,457	0.32%
2021/01/28	21	39.96	0	0.00	39.60	21	3,450	0.61%
2021/01/27	0	0.00	2	40.28	39.95	-2	3,433	-0.06%
2021/01/26	0	0.00	0.4	39.80	39.85	-0.4	3,405	-0.01%
2021/01/25	1	39.95	9.8	40.04	40.10	-8.8	3,363	-0.26%
2021/01/22	1	39.45	0	39.60	39.45	1	3,313	0.03%
2021/01/21	12	39.78	8	40.28	39.60	4	3,266	0.12%
2021/01/20	0	0.00	2	38.90	39.00	-2	3,038	-0.07%
2021/01/19	2	38.10	0	0.00	38.35	2	3,057	0.07%
2021/01/18	1	37.55	0	0.00	37.85	1	3,062	0.03%
2021/01/15	0	0.00	13	38.67	38.30	-13	3,042	-0.43%
2021/01/13	2	38.35	0	0.00	38.35	2	2,981	0.07%
2021/01/12	3	38.73	0	0.00	38.20	3	2,958	0.10%
2021/01/08	2	39.60	0	0.00	38.80	2	2,893	0.07%
2021/01/07	1	39.50	105	38.94	39.55	-104	2,853	-3.65%	大賣/鉅額交易
2021/01/06	5	38.83	6	39.41	39.15	-1	2,805	-0.04%
2021/01/05	0	0.00	6	40.18	39.80	-6	2,753	-0.22%
2021/01/04	4	40.25	1	40.15	40.40	3	2,681	0.11%
2020/12/31	22	41.07	23	41.08	40.55	-1	2,615	-0.04%
2020/12/30	8	40.19	39	40.08	40.95	-31	2,367	-1.31%
2020/12/29	133	39.43	7	38.79	40.20	126	2,034	6.19%	大買/鉅額交易
2020/12/28	3	37.02	2	37.15	37.20	1	1,612	0.06%
2020/12/24	19	35.53	1	35.50	35.40	18	1,535	1.17%
2020/12/21	1	35.55	0	0.00	35.55	1	1,547	0.06%
2020/12/15	0	0.00	1	36.40	36.20	-1	1,529	-0.07%
2020/12/14	1	35.85	0	0.00	35.85	1	1,505	0.07%
2020/12/11	1	35.50	0	0.00	35.50	1	1,506	0.07%
2020/12/10	1	35.90	3	36.25	36.05	-2	1,498	-0.13%
2020/12/09	0	0.00	1	36.75	36.75	-1	1,475	-0.07%
2020/12/07	0	0.00	5	37.05	36.80	-5	1,451	-0.34%
2020/12/04	2	36.50	2	36.50	36.50	0	1,406	0.00%
2020/12/03	1	35.90	0	0.00	36.05	1	1,380	0.07%
2020/12/02	0	0.00	2	35.90	35.90	-2	1,364	-0.15%
2020/12/01	0	0.00	3	35.67	35.75	-3	1,354	-0.22%
2020/11/30	1	35.55	1	35.60	35.10	0	1,455	0.00%
2020/11/27	0	0.00	2	35.30	35.40	-2	1,435	-0.14%
2020/11/25	2	35.05	0	0.00	34.85	2	1,466	0.14%
2020/11/24	4	35.43	0	0.00	35.00	4	1,506	0.27%
2020/11/23	1	35.40	1.1	35.41	35.30	-0.1	1,517	-0.01%
2020/11/19	1	34.85	0	0.00	34.50	1	1,619	0.06%
2020/11/18	1	34.50	1	34.55	34.65	0	1,598	0.00%
2020/11/17	0	0.00	1	34.45	34.35	-1	1,620	-0.06%
2020/11/16	2	35.00	0	0.00	34.70	2	1,637	0.12%
2020/11/05	0	0.00	1	34.80	34.60	-1	1,705	-0.06%
2020/11/04	0	0.00	2	34.60	34.60	-2	1,700	-0.12%
2020/10/28	0	0.00	1	34.80	34.75	-1	1,773	-0.06%
2020/10/27	2	34.20	3	35.00	34.15	-1	1,833	-0.05%
2020/10/26	0	0.00	1	34.40	34.80	-1	1,837	-0.05%
2020/10/23	0	0.00	2	34.10	34.20	-2	1,934	-0.10%
2020/10/22	1	34.05	0	0.00	34.05	1	1,938	0.05%
2020/10/16	0	0.00	1	33.90	33.95	-1	1,939	-0.05%
2020/10/15	1	34.10	0.5	33.80	33.80	0.6	1,943	0.03%
2020/10/13	0	0.00	2	34.03	34.35	-2	1,958	-0.10%
2020/10/06	2	33.75	0	0.00	33.70	2	2,083	0.10%
2020/09/25	1	33.05	5	33.22	33.05	-4	2,165	-0.18%
2020/09/24	0	0.00	1	33.55	33.50	-1	2,195	-0.05%
2020/09/23	1	34.15	0	0.00	34.10	1	2,217	0.05%
2020/09/22	2	34.20	2	34.40	34.35	0	2,224	0.00%
2020/09/21	3	34.97	0	0.00	34.75	3	2,229	0.13%
2020/09/18	0	0.00	1	35.30	35.25	-1	2,221	-0.05%
2020/09/16	1	34.85	0	0.00	34.85	1	2,213	0.05%
2020/09/15	1	34.90	0	0.00	34.80	1	2,211	0.05%
2020/09/11	1	34.55	3	35.05	34.50	-2	2,205	-0.09%
2020/09/10	1	35.40	1	35.05	35.05	0	2,186	0.00%
2020/09/09	2	35.03	0	0.00	35.20	2	2,179	0.09%
2020/09/07	1	36.00	0	0.00	35.85	1	2,165	0.05%
2020/09/04	7	36.11	0	0.00	36.05	7	2,162	0.32%
2020/09/03	20	37.15	6	37.22	36.55	14	2,150	0.65%
2020/09/02	1	35.75	0	0.00	35.85	1	2,033	0.05%
2020/09/01	1	35.45	0	0.00	35.55	1	2,027	0.05%
2020/08/31	4	35.86	11	36.27	35.05	-7	2,027	-0.35%
2020/08/28	13	37.04	1	36.85	36.50	12	1,994	0.60%
2020/08/27	0	0.00	1	36.25	36.75	-1	1,947	-0.05%
2020/08/26	12	36.85	1	36.95	36.75	11	1,905	0.58%
2020/08/25	0	0.00	9	36.15	36.40	-9	1,813	-0.50%
2020/08/21	0	0.00	3	34.47	34.90	-3	1,763	-0.17%
2020/08/20	4	33.65	0	0.00	33.50	4	1,748	0.23%
2020/08/17	0	0.00	1	36.45	35.95	-1	1,665	-0.06%
2020/08/14	0	0.00	9	35.82	36.05	-9	1,618	-0.56%
2020/08/11	0	0.00	1	35.30	34.95	-1	1,570	-0.06%
2020/08/06	1	35.60	1	35.95	35.85	0	1,555	0.00%
2020/08/05	1	35.50	0	0.00	35.55	1	1,525	0.07%
2020/08/03	2	35.95	0	0.00	35.70	2	1,485	0.13%
2020/07/31	1	35.95	3	35.85	35.55	-2	1,446	-0.14%
2020/07/30	0	0.00	3	34.93	34.70	-3	1,360	-0.22%
2020/07/29	0	0.00	21	34.18	34.30	-21	1,251	-1.68%
2020/07/24	0	0.00	10	31.80	31.90	-10	1,211	-0.83%
2020/07/21	1	31.55	0	0.00	31.40	1	1,250	0.08%
2020/07/17	2	31.80	0	0.00	31.65	2	1,255	0.16%
2020/07/15	1	34.75	0	0.00	34.75	1	1,242	0.08%
2020/07/14	4	34.94	1	34.70	34.75	3	1,221	0.25%
2020/07/13	12	35.23	3	35.20	35.30	9	1,207	0.75%
2020/07/07	3	34.13	0	0.00	34.00	3	1,158	0.26%
2020/07/06	0	0.00	1	34.40	34.40	-1	1,155	-0.09%
2020/07/03	5	33.13	2	33.53	34.15	3	1,138	0.26%
2020/07/02	0	0.00	3	33.08	33.20	-3	1,120	-0.27%
2020/06/30	1	31.80	0	0.00	31.80	1	1,093	0.09%
2020/06/24	0	0.00	2	32.05	32.20	-2	1,094	-0.18%
2020/06/22	2	32.00	0	0.00	32.00	2	1,116	0.18%
2020/06/18	1	31.80	0	0.00	32.10	1	1,117	0.09%
2020/06/11	0	0.00	1	32.10	32.10	-1	1,188	-0.08%
2020/06/09	0	0.00	1	32.25	32.30	-1	1,235	-0.08%
2020/06/04	1	31.85	0	0.00	31.95	1	1,259	0.08%
2020/06/02	0	0.00	1	31.70	31.75	-1	1,255	-0.08%
2020/06/01	1	31.55	0	0.00	31.70	1	1,254	0.08%
2020/05/29	1	31.10	0	0.00	31.00	1	1,259	0.08%
2020/05/21	1	31.25	1.2	31.21	31.25	-0.2	1,292	-0.01%
2020/05/18	1	30.85	0	0.00	30.80	1	1,290	0.08%
2020/05/14	2	31.20	1	31.25	31.00	1	1,285	0.08%
2020/05/13	0	0.00	1	31.55	31.65	-1	1,274	-0.08%
2020/05/12	1	32.10	1	32.05	31.85	0	1,278	0.00%
2020/05/11	1.2	31.94	6	31.89	31.90	-4.8	1,289	-0.37%
2020/05/08	1	31.90	1	31.80	31.70	0	1,275	0.00%
2020/05/07	4	31.69	0	0.00	31.80	4	1,268	0.32%
2020/05/06	1	31.30	1	31.50	31.20	0	1,261	0.00%
2020/05/05	1	31.30	0	0.00	31.40	1	1,253	0.08%
2020/04/30	2	32.18	15	32.27	32.00	-13	1,244	-1.04%
2020/04/29	2	32.30	1	32.30	32.30	1	1,221	0.08%
2020/04/28	7	33.01	2	33.20	32.85	5	1,204	0.42%
2020/04/24	0	0.00	1	32.30	31.95	-1	1,213	-0.08%
2020/04/23	1	31.25	0	0.00	31.70	1	1,197	0.08%
2020/04/15	10	31.15	0	0.00	31.20	10	1,125	0.89%
2020/04/14	0	0.00	1	31.20	31.20	-1	1,121	-0.09%
2020/04/10	0	0.00	10	31.01	31.00	-10	1,086	-0.92%
2020/04/08	0	0.00	1	30.45	30.65	-1	1,067	-0.09%
2020/04/07	0	0.00	0.6	29.50	29.45	-0.6	1,054	-0.06%
2020/03/27	1	29.00	1	28.60	28.55	0	995	0.00%
2020/03/26	1	28.95	0	0.00	28.60	1	981	0.10%
2020/03/25	9	28.91	3	28.95	28.95	6	979	0.61%
2020/03/20	0	0.00	2	28.75	28.70	-2	965	-0.21%
2020/03/19	1	27.55	1	27.40	26.45	0	947	0.00%
2020/03/18	6	29.20	0	0.00	29.20	6	929	0.65%
2020/03/17	1	27.80	2	29.05	29.15	-1	911	-0.11%
2020/03/13	3	29.03	10	28.97	30.00	-7	883	-0.79%
2020/03/12	5.2	32.06	0	0.00	31.55	5.2	830	0.63%
2020/03/11	0	0.00	5	34.35	34.20	-5	798	-0.63%
2020/03/10	2	33.98	0	0.00	34.00	2	807	0.25%
2020/03/09	1	34.55	1	34.55	34.50	0	797	0.00%
2020/03/04	2	35.50	1	35.80	35.50	1	871	0.11%
2020/03/03	3	36.07	0	0.00	35.85	3	870	0.35%
2020/03/02	0	0.00	3	35.85	35.85	-3	876	-0.34%
2020/02/27	0	0.00	1	36.90	36.90	-1	872	-0.11%
2020/02/24	0	0.00	1	36.50	36.25	-1	836	-0.12%
2020/02/21	5	36.60	0	0.00	36.60	5	831	0.60%
2020/02/13	9	37.75	0	0.00	37.30	9	836	1.08%
2020/02/12	0	0.00	3	36.95	37.45	-3	832	-0.36%
2020/02/10	1	35.40	0	0.00	35.45	1	834	0.12%
2020/02/07	3	35.80	0	0.00	35.75	3	850	0.35%
2020/02/06	1	35.95	0	0.00	36.10	1	860	0.12%
2020/02/03	3	35.20	3	35.17	35.90	0	931	0.00%
2020/01/31	2	36.50	0	0.00	36.60	2	1,005	0.20%
2020/01/30	11	36.00	30	35.65	35.00	-19	998	-1.90%
2020/01/17	0	0.00	0.4	38.50	38.50	-0.4	955	-0.04%
2020/01/15	1	38.50	0	0.00	38.40	1	990	0.10%
2020/01/09	1	38.35	0	0.00	38.35	1	1,022	0.10%
2020/01/08	3	37.88	0	0.00	38.00	3	1,040	0.29%
2020/01/07	1	38.30	0	0.00	38.35	1	1,031	0.10%
2020/01/02	1	38.95	0	0.00	38.95	1	1,044	0.10%
2019/12/27	0	0.00	3	38.90	39.00	-3	1,057	-0.28%
2019/12/20	0	0.00	1	39.40	39.30	-1	1,116	-0.09%
2019/12/19	1	38.90	0	0.00	39.00	1	1,113	0.09%
2019/12/17	1	38.85	0	0.00	38.85	1	1,115	0.09%
2019/12/13	1	38.80	0	0.00	38.60	1	1,133	0.09%
2019/12/10	2	39.25	0	0.00	39.25	2	1,141	0.18%
2019/12/04	0	0.00	1	39.60	39.60	-1	1,128	-0.09%
2019/12/03	2	39.50	2	39.75	39.75	0	1,136	0.00%
2019/12/02	2	40.03	4	39.50	39.50	-2	1,133	-0.18%
2019/11/29	1	40.45	8	40.31	39.95	-7	1,132	-0.62%
2019/11/27	1	39.05	0	0.00	39.00	1	1,093	0.09%
2019/11/15	0	0.00	2	38.90	39.10	-2	1,110	-0.18%
2019/11/13	1	38.15	0	0.00	38.15	1	1,126	0.09%
2019/11/12	0	0.00	2	38.50	38.35	-2	1,131	-0.18%
2019/11/04	0	0.00	2	39.10	38.95	-2	1,184	-0.17%
2019/10/31	0	0.00	4	39.10	39.40	-4	1,193	-0.34%
2019/10/30	5	39.06	12	38.99	39.00	-7	1,194	-0.59%
2019/10/29	2	38.00	1	38.20	38.00	1	1,178	0.08%
2019/10/24	0	0.00	2	37.95	38.00	-2	1,196	-0.17%
2019/10/23	1	37.40	0	0.00	37.20	1	1,187	0.08%
2019/10/22	0	0.00	1.2	37.69	37.60	-1.2	1,176	-0.10%
2019/10/21	0	0.00	1	37.80	37.80	-1	1,178	-0.08%
2019/10/16	10	37.20	1	37.30	37.15	9	1,218	0.74%
2019/10/14	0	0.00	0.6	37.70	37.70	-0.6	1,314	-0.05%
2019/10/08	0	0.00	3	37.95	38.30	-3	1,387	-0.22%
2019/10/03	1	37.35	0	0.00	37.30	1	1,450	0.07%
2019/10/02	1	37.50	0	0.00	37.45	1	1,466	0.07%
2019/09/27	1	37.40	0	0.00	37.30	1	1,499	0.07%
2019/09/24	1	38.10	0	0.00	38.35	1	1,520	0.07%
2019/09/18	1	38.05	0	0.00	37.80	1	1,575	0.06%
2019/09/09	3	38.65	0	0.00	38.40	3	1,625	0.18%
2019/09/06	0	0.00	1	39.10	38.80	-1	1,669	-0.06%
2019/09/05	0	0.00	2	38.80	38.90	-2	1,692	-0.12%
2019/09/03	1	38.90	1	39.70	38.70	0	1,700	0.00%
2019/09/02	0	0.00	6	39.20	39.50	-6	1,684	-0.36%
2019/08/30	0	0.00	4	38.34	38.45	-4	1,676	-0.24%
2019/08/28	1	37.70	0	0.00	37.55	1	1,673	0.06%
2019/08/26	16	37.88	2	38.05	37.80	14	1,707	0.82%
2019/08/23	15	38.45	0	0.00	38.40	15	1,716	0.87%
2019/08/22	9	38.60	0	0.00	38.55	9	1,754	0.51%
2019/08/21	5	38.40	0	0.00	38.40	5	1,773	0.28%
2019/08/20	25	38.61	0	0.00	38.50	25	1,797	1.39%
2019/08/19	30	38.47	1	38.55	38.55	29	1,867	1.55%
2019/08/16	30	38.16	0	0.00	38.00	30	1,892	1.59%
2019/08/14	2	38.00	0	0.00	37.60	2	1,943	0.10%
2019/08/13	0	0.00	5	37.58	37.70	-5	1,942	-0.26%
2019/08/07	6	37.49	0	0.00	37.15	6	2,036	0.29%
2019/08/06	4	38.06	0	0.00	38.10	4	2,062	0.19%
2019/08/05	8	38.28	2	38.03	38.30	6	2,103	0.29%
2019/08/02	3	38.40	0	0.00	38.20	3	2,142	0.14%
2019/08/01	4	39.49	1	39.60	39.35	3	2,173	0.14%
2019/07/31	13	40.45	0	0.00	40.25	13	2,162	0.60%
2019/07/30	2	42.15	1	42.20	42.05	1	2,148	0.05%
2019/07/29	0	0.00	4	42.20	42.80	-4	2,202	-0.18%
2019/07/26	1	41.60	0	0.00	41.55	1	2,292	0.04%
2019/07/25	3	41.63	1	41.40	41.75	2	2,443	0.08%
2019/07/24	5	41.26	0	0.00	41.60	5	2,446	0.20%
2019/07/23	1	41.40	0	0.00	41.25	1	2,455	0.04%
2019/07/22	2	41.35	0	0.00	41.25	2	2,462	0.08%
2019/07/18	7	42.21	4	42.06	41.60	3	2,477	0.12%
2019/07/17	3	43.58	1	43.10	43.10	2	2,467	0.08%
2019/07/16	4	46.98	9	46.93	47.00	-5	2,459	-0.20%
2019/07/15	3	47.00	0	0.00	47.00	3	2,491	0.12%
2019/07/12	1	46.90	2	47.03	46.90	-1	2,487	-0.04%
2019/07/11	2	45.98	2	45.73	46.30	0	2,490	0.00%
2019/07/10	1	45.45	0	0.00	45.30	1	2,469	0.04%
2019/07/08	0	0.00	22	45.93	46.15	-22	2,442	-0.90%
2019/07/05	0	0.00	22	45.23	45.80	-22	2,465	-0.89%
2019/07/03	0	0.00	10	44.95	45.05	-10	2,506	-0.40%
2019/07/02	1	44.45	3	44.50	44.75	-2	2,509	-0.08%
2019/07/01	2	43.85	8	44.01	44.25	-6	2,538	-0.24%
2019/06/27	1	43.50	0	0.00	43.50	1	2,584	0.04%
2019/06/26	0	0.00	1	43.20	43.15	-1	2,624	-0.04%
2019/06/19	0	0.00	1.2	42.05	42.05	-1.2	2,988	-0.04%
2019/06/18	8	41.83	2	41.90	41.55	6	3,005	0.20%
2019/06/17	0	0.00	1	41.75	41.60	-1	3,057	-0.03%
2019/06/14	3	42.02	6	41.85	41.75	-3	3,068	-0.10%
2019/06/13	1	40.90	1	40.95	41.00	0	3,052	0.00%
2019/06/12	1	40.40	0	0.00	40.40	1	3,075	0.03%
2019/06/11	0.4	40.80	2	40.33	40.75	-1.7	3,116	-0.05%
2019/06/04	0.1	40.30	0	0.00	40.30	0.1	3,160	0.00%
2019/05/31	0	0.00	1	40.45	40.50	-1	3,157	-0.03%
2019/05/29	3	39.25	0	0.00	39.00	3	3,190	0.09%
2019/05/27	1	40.40	6	39.95	40.10	-5	3,174	-0.16%
2019/05/24	7	40.79	3	40.80	39.95	4	3,202	0.12%
2019/05/23	9	39.01	3	39.27	39.95	6	3,172	0.19%
2019/05/21	0	0.00	1	38.20	38.30	-1	3,203	-0.03%
2019/05/20	0	0.00	1	38.85	38.80	-1	3,191	-0.03%
2019/05/17	1	39.05	50	38.89	38.75	-49	3,189	-1.54%
2019/05/16	1	40.10	1	40.00	39.80	0	3,169	0.00%
2019/05/15	1	40.05	5	40.13	40.05	-4	3,164	-0.13%
2019/05/14	3	38.38	1	38.85	39.05	2	3,231	0.06%
2019/05/13	5	39.39	2	39.20	39.30	3	3,278	0.09%
2019/05/10	7	40.79	0	0.00	40.20	7	3,308	0.21%
2019/05/09	5	41.16	1	42.00	40.75	4	3,420	0.12%
2019/05/08	7	42.14	0	0.00	42.15	7	3,415	0.20%
2019/05/07	10	43.35	0	0.00	42.95	10	3,407	0.29%
2019/05/06	9	43.23	1	43.20	43.00	8	3,382	0.24%
2019/05/03	7	44.52	0	0.00	44.35	7	3,378	0.21%
2019/05/02	15	44.76	4	44.63	44.55	11	3,335	0.33%
2019/04/30	1	47.60	1	47.90	47.90	0	3,227	0.00%
2019/04/29	2	48.05	0	0.00	47.60	2	3,255	0.06%
2019/04/26	1	48.30	1	48.40	48.40	0	3,263	0.00%
2019/04/25	1	48.45	7	48.72	48.70	-6	3,265	-0.18%
2019/04/24	2	48.80	1	48.95	48.70	1	3,276	0.03%
2019/04/23	14	48.94	23	48.81	48.85	-9	3,266	-0.28%
2019/04/22	7	49.97	4	49.73	49.70	3	3,240	0.09%
2019/04/19	13	49.90	15	50.24	50.00	-2	3,215	-0.06%
2019/04/18	0	0.00	24	48.99	48.90	-24	3,129	-0.77%
2019/04/17	0	0.00	2	49.10	49.10	-2	3,104	-0.06%
2019/04/16	11	48.51	0	0.00	48.65	11	3,079	0.36%
2019/04/15	0	0.00	1	48.55	48.35	-1	3,088	-0.03%
2019/04/12	3	48.18	1	48.15	48.05	2	3,106	0.06%
2019/04/11	14	49.00	11	49.00	48.55	3	3,092	0.10%
2019/04/10	2	49.70	3	49.85	49.60	-1	3,052	-0.03%
2019/04/09	4	49.59	2	49.55	49.70	2	3,014	0.07%
2019/04/08	2	49.10	2	49.23	49.20	0	2,977	0.00%
2019/04/03	10	49.06	6	49.25	48.90	4	2,951	0.14%
2019/04/02	0	0.00	9	49.24	49.10	-9	2,909	-0.31%
2019/04/01	13	48.84	2	49.03	48.50	11	2,871	0.38%
2019/03/29	8	48.46	3	48.53	48.60	5	2,832	0.18%
2019/03/28	17	49.35	18	49.40	48.60	-1	2,799	-0.04%
2019/03/27	3	47.93	4	48.33	48.50	-1	2,639	-0.04%
2019/03/26	15	47.90	12	47.95	47.50	3	2,626	0.11%
2019/03/25	1	46.10	0	0.00	46.10	1	2,540	0.04%
2019/03/22	1	46.55	0	0.00	46.85	1	2,536	0.04%
2019/03/21	0	0.00	3	47.17	47.20	-3	2,525	-0.12%
2019/03/20	2	46.88	0	0.00	47.20	2	2,527	0.08%
2019/03/19	0	0.00	4	46.15	46.00	-4	2,492	-0.16%
2019/03/18	0	0.00	3	45.75	45.90	-3	2,524	-0.12%
2019/03/15	6	46.13	0	0.00	45.90	6	2,543	0.24%
2019/03/14	4	46.40	7	46.31	46.50	-3	2,588	-0.12%
2019/03/12	1	46.10	1	46.60	46.00	0	2,561	0.00%
2019/03/05	3	46.55	0	0.00	46.10	3	2,699	0.11%
2019/03/04	0	0.00	2	46.40	46.55	-2	2,707	-0.07%
2019/02/26	0	0.00	1	46.55	46.50	-1	2,664	-0.04%
2019/02/25	7	47.34	0	0.00	46.85	7	2,635	0.27%
2019/02/22	1	46.40	1	47.50	47.50	0	2,600	0.00%
2019/02/21	1	46.85	14	46.61	46.80	-13	2,562	-0.51%
2019/02/20	1	45.35	0	0.00	45.35	1	2,492	0.04%
2019/02/18	2	45.55	1	45.80	45.35	1	2,453	0.04%
2019/02/15	2	45.60	0	0.00	45.80	2	2,454	0.08%
2019/02/14	12	46.40	1	46.30	46.80	11	2,468	0.45%
2019/02/13	1	47.05	25	46.70	46.90	-24	2,460	-0.98%
2019/02/12	11	45.56	2	47.20	45.30	9	2,364	0.38%
2019/02/11	10	46.00	32	45.83	45.70	-22	2,291	-0.96%
2019/01/30	3	44.90	28	45.26	45.50	-25	2,228	-1.12%
2019/01/29	0	0.00	24	42.89	43.80	-24	2,086	-1.15%
2019/01/28	0	0.00	22	43.19	43.00	-22	2,042	-1.08%
2019/01/25	9	42.54	14	42.54	42.75	-5	2,051	-0.24%
2019/01/24	2	42.45	7	42.99	42.70	-5	2,083	-0.24%
2019/01/23	10	42.50	10	42.75	43.00	0	2,092	0.00%
2019/01/22	11	42.04	7	42.05	41.60	4	2,078	0.19%
2019/01/21	31	41.40	1	41.30	41.50	30	2,039	1.47%
2019/01/18	3	40.83	0	0.00	40.70	3	2,016	0.15%
2019/01/17	0	0.00	10	40.80	40.60	-10	2,002	-0.50%
2019/01/16	43	40.64	3	40.92	40.70	40	2,002	2.00%
2019/01/15	0	0.00	2	39.93	40.00	-2	1,986	-0.10%
2019/01/09	3	40.00	0	0.00	40.00	3	1,995	0.15%
2019/01/08	1	39.30	0	0.00	39.30	1	1,984	0.05%
2019/01/07	2	39.90	2	39.65	39.80	0	1,983	0.00%
2019/01/04	0	0.00	5	38.43	39.25	-5	1,981	-0.25%
2018/12/27	0	0.00	1	38.55	38.30	-1	2,113	-0.05%
2018/12/26	0	0.00	1	38.50	38.30	-1	2,120	-0.05%
2018/12/25	1	38.35	0	0.00	38.30	1	2,132	0.05%
2018/12/24	1	38.60	1	38.80	38.70	0	2,151	0.00%
2018/12/21	1	37.40	1	37.90	38.00	0	2,244	0.00%
2018/12/20	21	37.71	6	37.60	37.60	15	2,240	0.67%
2018/12/19	10	39.00	10	39.00	38.30	0	2,253	0.00%
2018/12/18	11	39.55	4	39.30	39.30	7	2,254	0.31%
2018/12/17	4	40.14	2	40.20	40.15	2	2,288	0.09%
2018/12/14	3	40.58	4	40.61	40.65	-1	2,319	-0.04%
2018/12/13	11	41.29	5	41.10	41.10	6	2,323	0.26%
2018/12/12	0	0.00	5	41.19	41.85	-5	2,411	-0.21%
2018/12/11	12	40.40	5	40.47	40.20	7	2,521	0.28%
2018/12/10	1	42.00	1	42.05	41.25	0	2,549	0.00%
2018/12/07	1	42.90	30	42.77	43.10	-29	2,552	-1.14%
2018/12/06	23	40.93	1.2	40.69	40.90	21.8	2,542	0.86%
2018/12/05	3	40.15	3	40.38	40.15	0	2,631	0.00%
2018/12/04	3	41.57	13	41.59	41.20	-10	2,664	-0.38%
2018/12/03	17	41.64	5.6	41.63	42.00	11.4	2,716	0.42%
2018/11/30	0	0.00	3	40.25	40.10	-3	2,742	-0.11%
2018/11/29	0	0.00	6	40.03	40.20	-6	2,794	-0.21%
2018/11/28	6	39.33	7	39.76	39.60	-1	2,934	-0.03%
2018/11/27	12	39.91	3	39.55	39.50	9	2,960	0.30%
2018/11/26	3	40.23	0	0.00	40.10	3	3,053	0.10%
2018/11/23	1	40.25	0	0.00	40.25	1	3,339	0.03%
2018/11/22	1	40.10	0	0.00	40.15	1	3,554	0.03%
2018/11/19	21	41.10	7	41.10	41.05	14	3,885	0.36%
2018/11/16	2	41.13	4	41.00	41.00	-2	3,916	-0.05%
2018/11/15	28	40.70	3	40.90	41.20	25	3,967	0.63%
2018/11/14	3	41.25	0	0.00	40.40	3	4,002	0.07%
2018/11/13	3	39.85	0	0.00	40.30	3	4,022	0.07%
2018/11/12	3	41.38	29	41.54	41.00	-26	4,013	-0.65%
2018/11/09	0	0.00	3	43.70	42.80	-3	4,011	-0.07%
2018/11/08	1	43.55	3	43.58	43.45	-2	4,023	-0.05%
2018/11/07	3	42.30	6	42.53	42.50	-3	4,065	-0.07%
2018/11/06	14	42.87	6	42.91	42.65	8	4,101	0.20%
2018/11/05	6	44.03	8	44.33	43.40	-2	4,150	-0.05%
2018/11/02	0	0.00	13	44.03	44.00	-13	4,180	-0.31%
2018/11/01	16	43.32	4	42.84	43.00	12	4,212	0.28%
2018/10/31	39	43.35	17	42.51	42.50	22	4,270	0.52%
2018/10/30	19	44.41	4	44.75	44.00	15	4,284	0.35%
2018/10/26	1	45.05	5	45.49	46.00	-4	4,502	-0.09%
2018/10/25	4	44.51	1	44.80	44.40	3	4,589	0.07%
2018/10/24	4	46.70	2	46.73	46.35	2	4,662	0.04%
2018/10/19	0	0.00	2	46.80	46.90	-2	4,946	-0.04%
2018/10/18	1	46.10	17	47.04	46.55	-16	5,040	-0.32%
2018/10/17	1	47.30	0	0.00	47.05	1	5,040	0.02%
2018/10/16	2	48.18	0	0.00	47.60	2	5,036	0.04%
2018/10/15	0	0.00	1	47.20	47.50	-1	5,038	-0.02%
2018/10/12	8	47.00	1	46.90	47.00	7	5,025	0.14%
2018/10/11	1	45.65	3	46.73	46.40	-2	5,007	-0.04%
2018/10/09	0	0.00	6	49.83	50.20	-6	4,960	-0.12%
2018/10/08	2	49.05	0	0.00	49.10	2	4,942	0.04%
2018/10/05	5	50.56	2	50.75	50.50	3	4,929	0.06%
2018/10/04	1	52.70	2	52.70	53.00	-1	4,928	-0.02%
2018/10/03	3	52.77	5	52.30	52.30	-2	4,946	-0.04%
2018/10/02	17	52.78	23.2	52.92	52.80	-6.2	4,960	-0.13%
2018/10/01	8	53.89	7	55.69	53.80	1	4,955	0.02%
2018/09/28	1	52.30	2	53.35	53.80	-1	4,890	-0.02%
2018/09/27	7	52.53	7	52.76	52.60	0	4,873	0.00%
2018/09/26	8	53.19	6	54.77	52.60	2	4,858	0.04%
2018/09/25	16	52.99	21	53.55	53.40	-5	4,824	-0.10%
2018/09/21	13	54.85	2	55.45	54.00	11	4,770	0.23%
2018/09/20	2	55.45	3	56.50	56.50	-1	4,728	-0.02%
2018/09/19	0	0.00	1	56.10	56.50	-1	4,701	-0.02%
2018/09/18	9	56.10	7	55.96	55.30	2	4,714	0.04%
2018/09/17	0	0.00	15	55.54	56.30	-15	4,603	-0.33%
2018/09/14	12	54.24	0	0.00	52.90	12	4,489	0.27%
2018/09/13	4	54.38	0	0.00	54.00	4	4,422	0.09%
2018/09/12	1	54.10	10	55.47	55.50	-9	4,369	-0.21%
2018/09/11	1	53.90	16	54.60	54.40	-15	4,296	-0.35%
2018/09/10	12	51.66	3	51.43	52.40	9	4,197	0.21%
2018/09/07	2	54.40	5	54.22	53.80	-3	4,156	-0.07%
2018/09/06	43	53.70	13	53.57	53.50	30	4,068	0.74%
2018/09/05	72	56.62	3	56.20	56.50	69	3,991	1.73%
2018/09/04	13	56.55	9	58.24	58.20	4	3,923	0.10%
2018/09/03	4	55.25	4	55.95	54.30	0	3,764	0.00%
2018/08/31	11	56.82	8	57.45	57.70	3	3,706	0.08%
2018/08/30	6	57.35	14.4	57.12	57.80	-8.4	3,653	-0.23%
2018/08/29	4	54.50	44	54.66	55.10	-40	3,366	-1.19%
2018/08/28	14	53.07	24	54.02	55.00	-10	3,174	-0.32%
2018/08/27	2	49.33	4	50.16	50.00	-2	2,879	-0.07%
2018/08/24	3	49.00	3	49.07	49.15	0	2,860	0.00%
2018/08/23	2	50.50	5	50.46	50.30	-3	2,884	-0.10%
2018/08/22	2	49.65	3	50.53	50.50	-1	2,855	-0.04%
2018/08/21	2	47.23	94	48.57	49.60	-92	2,794	-3.29%
2018/08/20	9	48.02	43	48.10	48.00	-34	2,757	-1.23%
2018/08/17	9	50.44	4	50.65	49.30	5	2,730	0.18%
2018/08/16	28	49.77	5	49.76	49.85	23	2,707	0.85%
2018/08/15	13	50.45	5	50.78	50.80	8	2,674	0.30%
2018/08/14	2	50.50	8	50.76	51.20	-6	2,647	-0.23%
2018/08/13	4	49.05	13	48.80	49.00	-9	2,581	-0.35%
2018/08/10	7	49.79	2	49.68	49.50	5	2,526	0.20%
2018/08/09	10	50.86	0	0.00	50.90	10	2,488	0.40%
2018/08/08	21	50.58	1	50.20	50.60	20	2,439	0.82%
2018/08/07	20	50.90	53.8	50.55	51.00	-33.8	2,374	-1.42%
2018/08/06	25	50.43	6	49.35	48.70	19	2,275	0.84%
2018/08/03	4	50.15	10	50.25	50.50	-6	2,205	-0.27%
2018/08/02	95	49.40	103	49.97	50.00	-8	2,130	-0.38%	大賣/
2018/08/01	0	0.00	6	48.22	48.80	-6	1,961	-0.31%
2018/07/31	0	0.00	8	47.19	47.60	-8	1,887	-0.42%
2018/07/30	7	47.36	11	46.44	46.50	-4	1,804	-0.22%
2018/07/27	2	46.15	11	46.35	47.00	-9	1,751	-0.51%
2018/07/26	4	44.83	17	44.62	45.15	-13	1,650	-0.79%
2018/07/25	202	44.37	143	43.53	43.00	59	1,522	3.88%	大買/大賣/
2018/07/24	0	0.00	2	41.40	41.45	-2	1,425	-0.14%
2018/07/23	0	0.00	31	40.80	40.80	-31	1,457	-2.13%
2018/07/20	0	0.00	1	40.80	40.55	-1	1,489	-0.07%
2018/07/17	1	40.50	0	0.00	40.50	1	1,513	0.07%
2018/07/12	2	39.40	4	39.26	40.20	-2	1,593	-0.13%
2018/07/11	2	42.20	0	0.00	42.15	2	1,558	0.13%
2018/07/10	2	41.93	1	42.00	42.00	1	1,528	0.07%
2018/07/09	1	41.25	2	42.08	42.00	-1	1,544	-0.06%
2018/07/06	1	41.10	0	0.00	41.10	1	1,597	0.06%
2018/07/04	2	41.33	0	0.00	41.15	2	1,612	0.12%
2018/07/03	1	41.75	2	41.70	41.75	-1	1,623	-0.06%
2018/07/02	0	0.00	1	42.20	42.20	-1	1,620	-0.06%
2018/06/29	3	42.27	0	0.00	42.55	3	1,627	0.18%
2018/06/28	7	42.68	40	42.40	42.25	-33	1,600	-2.06%
2018/06/27	40	42.29	23	41.98	42.65	17	1,575	1.08%
2018/06/26	15	40.76	1	40.75	41.30	14	1,532	0.91%
2018/06/25	45	41.77	5	41.50	41.55	40	1,520	2.63%
2018/06/22	27	41.77	5	41.84	41.80	22	1,509	1.46%
2018/06/20	1	40.55	0	0.00	40.60	1	1,549	0.06%
2018/06/19	3	41.72	0	0.00	41.20	3	1,561	0.19%
2018/06/15	2	43.10	4	42.86	42.55	-2	1,557	-0.13%
2018/06/14	1	42.05	0	0.00	42.05	1	1,546	0.06%
2018/06/13	1	42.55	1	43.50	42.55	0	1,572	0.00%
2018/06/12	0	0.00	1	42.30	42.75	-1	1,611	-0.06%
2018/06/07	6	43.02	16	43.19	42.80	-10	1,721	-0.58%
2018/06/05	2	41.73	2	41.78	41.60	0	1,734	0.00%
2018/06/01	0	0.00	1	41.15	41.15	-1	1,959	-0.05%
2018/05/31	0	0.00	6	41.54	41.40	-6	1,987	-0.30%
2018/05/29	1	39.90	0	0.00	39.80	1	2,023	0.05%
2018/05/28	4	40.10	1	40.45	40.10	3	2,075	0.14%
2018/05/25	1	39.70	0	0.00	39.70	1	2,199	0.05%
2018/05/24	0	0.00	1	39.55	39.65	-1	2,387	-0.04%
2018/05/21	2	39.15	0	0.00	39.10	2	2,543	0.08%
2018/05/18	0	0.00	1	39.05	38.80	-1	2,621	-0.04%
2018/05/17	2	39.03	3	39.53	39.20	-1	2,749	-0.04%
2018/05/11	4	38.70	1	39.45	39.70	3	3,519	0.09%
2018/05/10	1	38.80	1	39.00	38.70	0	3,719	0.00%
2018/05/09	1	37.70	0	0.00	37.65	1	3,787	0.03%
2018/05/08	7	38.16	10	38.40	38.05	-3	3,966	-0.08%
2018/05/07	1	38.80	1	38.80	39.10	0	3,967	0.00%
2018/05/04	1	38.65	0	0.00	38.65	1	4,007	0.02%
2018/05/02	1	39.00	0	0.00	39.10	1	3,995	0.03%
2018/04/27	14	39.93	0	0.00	39.60	14	3,984	0.35%
2018/04/26	5	41.71	0	0.00	41.35	5	3,953	0.13%
2018/04/25	0	0.00	1	43.45	43.45	-1	3,972	-0.03%
2018/04/24	1	42.50	1	43.10	42.85	0	3,977	0.00%
2018/04/23	2	43.80	10	43.40	43.30	-8	3,971	-0.20%
2018/04/20	5	44.85	1	44.95	44.60	4	3,955	0.10%
2018/04/19	0	0.00	4	46.31	45.80	-4	3,932	-0.10%
2018/04/18	0	0.00	4	45.36	45.35	-4	3,892	-0.10%
2018/04/17	1	43.80	0	0.00	44.75	1	3,847	0.03%
2018/04/13	8	44.98	0	0.00	44.60	8	3,838	0.21%
2018/04/12	0	0.00	4	45.38	45.40	-4	3,798	-0.11%
2018/04/11	4	43.95	1	43.90	44.00	3	3,730	0.08%
2018/04/09	1	43.45	0	0.00	43.25	1	3,728	0.03%
2018/04/03	1	43.45	1.6	43.85	44.05	-0.6	3,720	-0.02%
2018/03/31	1	43.05	2	43.38	43.20	-1	3,698	-0.03%
2018/03/30	2	43.20	1	43.15	43.10	1	3,699	0.03%
2018/03/28	1	43.25	2	43.78	43.70	-1	3,686	-0.03%
2018/03/27	0	0.00	3	43.85	43.65	-3	3,675	-0.08%
2018/03/23	9	42.49	0	0.00	42.40	9	3,627	0.25%
2018/03/21	2	44.30	0	0.00	44.10	2	3,578	0.06%
2018/03/20	1	44.10	0	0.00	44.35	1	3,575	0.03%
2018/03/19	3	44.98	4	45.15	44.75	-1	3,576	-0.03%
2018/03/16	3	44.55	1	45.75	45.75	2	3,554	0.06%
2018/03/15	5	45.25	0	0.00	45.20	5	3,500	0.14%
2018/03/14	1	44.85	1	45.15	45.05	0	3,476	0.00%
2018/03/13	0	0.00	6	45.11	44.80	-6	3,440	-0.17%
2018/03/12	16	43.44	20	43.40	43.55	-4	3,354	-0.12%
2018/03/09	5	43.70	2	43.45	43.40	3	3,324	0.09%
2018/03/08	11	45.05	13	45.51	44.50	-2	3,254	-0.06%
2018/03/07	3	45.67	28	45.38	45.95	-25	3,155	-0.79%
2018/03/06	2	43.65	5	44.06	43.90	-3	3,008	-0.10%
2018/03/05	1	42.95	3	43.35	43.50	-2	2,986	-0.07%
2018/03/02	10	43.09	22.3	42.83	42.85	-12.3	2,944	-0.42%
2018/03/01	8	44.49	2	44.35	44.20	6	2,883	0.21%
2018/02/27	22	45.16	28	44.88	44.85	-6	2,831	-0.21%
2018/02/26	4.3	43.94	17	43.99	45.00	-12.8	2,694	-0.47%
2018/02/23	4	42.64	2	43.13	42.55	2	2,495	0.08%
2018/02/22	4	42.29	14.9	42.80	42.20	-10.9	2,445	-0.44%
2018/02/21	0	0.00	2	42.15	41.95	-2	2,388	-0.08%
2018/02/12	4	41.74	2	41.78	41.30	2	2,330	0.09%
2018/02/09	22	41.90	27	40.99	42.20	-5	2,255	-0.22%
2018/02/08	5	41.55	8	41.88	42.35	-3	2,122	-0.14%
2018/02/07	38	42.50	3	42.53	41.35	35	2,024	1.73%
2018/02/06	29	41.76	49.3	41.52	40.50	-20.3	1,883	-1.07%
2018/02/05	30.3	42.85	15	43.41	43.70	15.3	1,626	0.94%
2018/02/02	11	40.83	11	40.73	41.90	0	1,332	0.00%
2018/02/01	11	38.89	2	38.75	38.90	9	1,128	0.80%
2018/01/31	2	38.50	6	38.60	38.30	-4	1,051	-0.38%
2018/01/30	0	0.00	1	36.95	36.95	-1	856	-0.12%
2018/01/29	6	36.68	0	0.00	36.70	6	834	0.72%
2018/01/26	0	0.00	2	36.15	36.20	-2	798	-0.25%
2018/01/19	0	0.00	2	36.30	36.00	-2	825	-0.24%
2018/01/15	1	35.60	0	0.00	35.20	1	761	0.13%
2018/01/12	0	0.00	1	35.35	35.40	-1	756	-0.13%
2018/01/10	0	0.00	1	35.00	34.90	-1	741	-0.13%
2018/01/08	5	34.85	0	0.00	34.75	5	735	0.68%
2018/01/05	1	34.85	1	34.95	34.85	0	736	0.00%
2018/01/04	0	0.00	2	34.75	34.75	-2	792	-0.25%
2018/01/03	2	35.10	22	34.98	34.95	-20	795	-2.51%
2018/01/02	0	0.00	0.6	34.50	34.50	-0.6	772	-0.07%