日電貿 (3090)-群益金鼎-瑞豐券商分點個股進出

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

日電貿

(3090)

可現股當沖

股價
66.9
漲跌
▼1.0
漲幅
-1.47%
成交量
2,321張
產業
上市電子零組件類股
387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

日電貿 (3090)籌碼相關－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	3	66.80	0	0.00	66.90	3	1,086	0.28%
2024/05/09	0	67.80	1	68.50	67.90	-1	1,050	-0.09%
2024/05/08	0	0.00	1	66.50	66.20	-1	927	-0.11%
2024/05/07	1	66.30	4	66.28	66.90	-3	891	-0.34%
2024/05/06	5	65.38	4	65.78	65.50	1	830	0.12%
2024/05/03	0	0.00	2	62.60	62.50	-2	731	-0.27%
2024/04/25	0	0.00	2	59.60	59.50	-2	651	-0.31%
2024/04/16	2	58.90	0	0.00	58.90	2	623	0.32%
2024/04/15	0	60.50	0	0.00	60.10	0	614	0.00%
2024/04/09	2	60.80	0	0.00	60.90	2	605	0.33%
2024/04/01	2	60.60	4	60.70	60.80	-2	586	-0.34%
2024/03/22	3	59.70	0	0.00	59.50	3	550	0.54%
2024/03/19	0	0.00	1	60.50	60.30	-1	550	-0.18%
2024/03/15	2	59.50	0	0.00	59.20	2	544	0.37%
2024/03/14	0	0.00	2	61.10	59.90	-2	540	-0.37%
2024/03/08	2	58.80	0	0.00	58.90	2	525	0.38%
2024/02/29	0	0.00	3	63.07	63.00	-3	546	-0.55%
2024/02/15	0	0.00	2	58.90	58.90	-2	434	-0.46%
2024/01/26	0	0.00	1	56.80	56.70	-1	429	-0.23%
2024/01/22	1	56.30	0	0.00	56.40	1	444	0.23%
2024/01/15	0	0.00	2	57.00	57.10	-2	445	-0.45%
2024/01/09	2	56.40	0	0.00	56.60	2	480	0.42%
2024/01/08	2	57.60	0	0.00	57.00	2	477	0.42%
2023/12/27	0	0.00	0.1	58.50	58.40	-0.1	521	-0.01%
2023/11/24	0	0.00	10	58.33	58.10	-10	981	-1.02%
2023/11/21	4	56.70	0	0.00	56.40	4	954	0.42%
2023/11/20	1	56.70	0	0.00	56.80	1	948	0.11%
2023/11/10	1	56.50	1	56.90	56.80	0	933	0.00%
2023/11/07	0	0.00	1	58.00	58.20	-1	930	-0.11%
2023/10/27	1	56.60	0	0.00	56.50	1	926	0.11%
2023/10/24	2	57.25	0	0.00	57.40	2	933	0.21%
2023/10/11	0	0.00	1	59.50	59.60	-1	927	-0.11%
2023/09/27	2	59.15	0	0.00	59.70	2	1,031	0.19%
2023/09/25	0	0.00	0.1	60.60	60.60	-0.1	1,058	-0.01%
2023/09/21	1	60.10	2	60.45	60.60	-1	1,060	-0.09%
2023/09/20	0	0.00	0	61.20	60.90	0	1,043	0.00%
2023/09/19	1	60.90	0	0.00	60.90	1	1,030	0.10%
2023/09/18	1	61.70	3	62.03	61.50	-2	1,000	-0.20%
2023/09/15	0	0.00	3.1	61.39	61.00	-3.1	965	-0.32%
2023/09/14	0	0.00	5	59.40	59.10	-5	848	-0.59%
2023/09/13	5	58.70	13.1	58.35	58.50	-8.1	809	-1.00%
2023/09/12	1	57.50	1	57.30	57.50	0	751	0.00%
2023/09/11	0	0.00	1	57.40	57.20	-1	734	-0.14%
2023/09/08	4	57.98	0	0.00	57.40	4	728	0.55%
2023/09/07	0	0.00	1.2	56.69	57.40	-1.2	696	-0.17%
2023/09/05	1	55.00	0	0.00	55.00	1	625	0.16%
2023/09/04	2	54.40	0	0.00	54.40	2	614	0.33%
2023/08/28	0	52.40	0	0.00	52.50	0	589	0.01%
2023/08/14	0	52.50	0	0.00	52.00	0	611	0.01%
2023/08/10	0	52.70	0	0.00	52.90	0	610	0.01%
2023/08/02	0.1	52.90	0.1	54.60	52.70	0	612	0.00%
2023/08/01	0.1	53.60	0	0.00	53.40	0.1	611	0.02%
2023/07/20	1	54.40	0	0.00	54.20	1	627	0.16%
2023/07/07	0	0.00	1	53.20	52.70	-1	634	-0.16%
2023/07/05	1	59.00	14	59.09	59.30	-13	593	-2.19%
2023/07/04	0	0.00	2	58.90	58.90	-2	541	-0.37%
2023/07/03	0	0.00	4	58.80	58.80	-4	511	-0.78%
2023/06/30	4	58.50	0	0.00	58.60	4	494	0.81%
2023/06/29	1	58.50	0	0.00	58.60	1	489	0.20%
2023/06/19	2	58.70	3	58.60	58.80	-1	491	-0.20%
2023/06/16	0	0.00	2	58.20	58.20	-2	485	-0.41%
2023/06/08	1	57.90	0	0.00	57.90	1	592	0.17%
2023/06/05	0	0.00	2	58.00	57.90	-2	621	-0.32%
2023/05/30	0	0.00	0.1	57.60	57.50	-0.1	642	-0.02%
2023/05/29	0	0.00	4.1	57.40	57.50	-4.1	649	-0.63%
2023/05/23	0	0.00	1	57.40	57.20	-1	655	-0.15%
2023/05/18	1	56.90	0	0.00	56.90	1	689	0.15%
2023/05/17	4	56.65	0	0.00	56.80	4	689	0.58%
2023/05/09	1	56.80	0	0.00	56.70	1	698	0.14%
2023/05/05	0	0.00	3	57.87	57.60	-3	695	-0.43%
2023/04/27	0	0.00	0	59.30	57.20	0	690	0.00%
2023/04/21	2	56.80	0	0.00	56.80	2	672	0.30%
2023/04/17	1	59.50	1	59.60	59.50	0	632	0.00%
2023/03/31	0	0.00	5	59.60	59.40	-5	570	-0.88%
2023/03/29	0	0.00	5	59.50	59.40	-5	562	-0.89%
2023/03/27	0	59.20	0	0.00	59.30	0	563	0.00%
2023/03/23	5	59.00	0	0.00	59.30	5	588	0.85%
2023/03/22	0	0.00	1	59.10	59.10	-1	614	-0.16%
2023/03/21	0	0.00	2.1	59.12	59.10	-2.1	607	-0.35%
2023/03/20	1	59.00	0	0.00	58.90	1	597	0.17%
2023/03/17	0	0.00	2	58.15	59.80	-2	580	-0.34%
2023/03/16	4	57.28	0	0.00	57.20	4	560	0.71%
2023/03/15	0	0.00	1	58.10	57.90	-1	552	-0.18%
2023/03/14	0	0.00	4	58.30	58.30	-4	532	-0.75%
2023/03/06	0	0.00	1	57.90	57.80	-1	451	-0.22%
2023/03/03	0	0.00	2.2	57.63	57.60	-2.2	448	-0.49%
2023/03/02	1	57.70	0	0.00	57.70	1	439	0.23%
2023/02/23	0	0.00	1	56.50	56.50	-1	430	-0.23%
2023/02/21	0	0.00	0.3	57.00	56.30	-0.3	429	-0.07%
2023/02/16	0	0.00	11	55.57	55.70	-11	424	-2.59%
2023/02/10	2	54.90	0	0.00	54.90	2	414	0.48%
2023/02/06	0	0.00	0.6	54.70	54.80	-0.6	401	-0.14%
2023/01/04	0	0.00	1	52.90	52.80	-1	361	-0.28%
2022/12/27	0	0.00	2	53.10	52.80	-2	359	-0.56%
2022/12/15	2	53.80	0	0.00	53.60	2	323	0.62%
2022/12/14	0	0.00	2	53.35	53.80	-2	312	-0.64%
2022/12/08	0	0.00	2	51.50	51.30	-2	274	-0.73%
2022/12/06	2	52.10	0	0.00	51.70	2	266	0.75%
2022/12/02	0	0.00	2	52.40	52.30	-2	263	-0.76%
2022/11/11	1	51.00	0	0.00	51.20	1	233	0.43%
2022/09/12	0	0.00	1	50.30	50.60	-1	328	-0.30%
2022/09/07	0	50.10	0	0.00	50.40	0	331	0.00%
2022/09/02	0	0.00	0.1	51.30	51.30	-0.1	329	-0.04%
2022/08/29	0	0.00	1	51.20	51.30	-1	322	-0.31%
2022/08/16	0	0.00	1	49.75	49.85	-1	323	-0.31%
2022/08/15	0	0.00	1	49.70	49.65	-1	323	-0.31%
2022/08/12	1	49.50	0	0.00	49.65	1	319	0.31%
2022/08/10	0	0.00	1	49.85	49.05	-1	318	-0.31%
2022/08/09	1	47.60	0	0.00	47.55	1	304	0.33%
2022/08/08	0	0.00	3	47.00	47.60	-3	307	-0.98%
2022/08/05	1	46.90	0	0.00	46.85	1	307	0.33%
2022/07/29	2	47.90	2	47.58	47.90	0	311	0.00%
2022/07/28	0	0.00	2	47.35	47.85	-2	312	-0.64%
2022/07/22	2	46.65	1	46.40	46.60	1	300	0.33%
2022/07/21	1	45.95	1	46.00	46.20	0	305	0.00%
2022/07/20	10	45.85	0	0.00	45.65	10	306	3.27%
2022/07/19	1	45.50	0.1	45.60	45.50	1	307	0.31%
2022/07/08	0.1	44.00	0	0.00	43.65	0.1	303	0.02%
2022/07/04	0.4	44.95	0	0.00	44.70	0.4	284	0.14%
2022/07/01	3	49.00	11	48.60	48.60	-8	282	-2.83%
2022/06/30	1	50.50	0	0.00	50.50	1	262	0.38%
2022/06/24	0	0.00	1	52.60	52.80	-1	251	-0.40%
2022/06/06	0	0.00	1	54.90	54.90	-1	282	-0.35%
2022/06/02	5	54.60	0	0.00	54.60	5	283	1.76%
2022/05/18	2	53.70	0	0.00	53.70	2	302	0.66%
2022/05/16	0	0.00	2	53.40	53.30	-2	310	-0.64%
2022/05/09	0	0.00	3	53.17	53.00	-3	327	-0.92%
2022/05/06	1	53.10	1	53.40	53.80	0	326	0.00%
2022/05/05	0	0.00	1	53.70	53.90	-1	329	-0.30%
2022/05/04	1	52.70	0	0.00	52.90	1	332	0.30%
2022/04/21	0	0.00	0	53.90	53.90	0	356	-0.01%
2022/04/20	0	0.00	0	53.60	54.00	0	359	-0.01%
2022/04/19	0	0.00	0	53.70	53.80	0	361	0.00%
2022/04/14	0	0.00	1	54.10	54.20	-1	367	-0.27%
2022/04/12	1	52.70	0	0.00	53.30	1	369	0.27%
2022/04/11	0	0.00	0	53.40	53.10	0	377	-0.01%
2022/04/08	1	53.30	0	53.60	53.50	1	377	0.26%
2022/04/07	0	0.00	0	53.90	53.00	0	379	0.00%
2022/04/06	1	54.10	0	0.00	54.10	1	375	0.27%
2022/04/01	0	0.00	0	54.70	54.60	0	377	-0.01%
2022/03/31	0	0.00	0	54.70	54.80	0	378	0.00%
2022/03/30	0	0.00	0.1	54.50	54.60	-0.1	378	-0.02%
2022/03/29	0	0.00	0.1	54.90	54.40	-0.1	381	-0.01%
2022/03/28	0	0.00	0.1	54.70	54.70	-0.1	378	-0.01%
2022/03/25	1	54.90	0.1	54.80	54.60	1	361	0.26%
2022/03/24	2	54.90	0.1	54.90	54.90	1.9	353	0.54%
2022/03/23	0	0.00	0.1	54.25	54.40	-0.1	338	-0.03%
2022/03/22	0	0.00	0	54.10	54.30	0	338	0.00%
2022/03/21	0	0.00	0.1	53.70	54.00	-0.1	337	-0.01%
2022/03/18	0	0.00	0.1	53.40	53.40	-0.1	340	-0.03%
2022/03/17	0	0.00	0.1	53.10	53.40	-0.1	341	-0.03%
2022/03/14	0	0.00	0.1	53.20	53.10	-0.1	362	-0.01%
2022/03/08	0	0.00	0.1	52.20	52.00	-0.1	539	-0.02%
2022/03/03	1	54.30	0	0.00	54.00	1	657	0.15%
2022/03/01	0	0.00	1	53.90	53.90	-1	663	-0.15%
2022/02/25	1	52.40	1	52.90	52.70	0	665	0.00%
2022/02/24	1	53.60	1	52.60	52.80	0	663	0.00%
2022/02/15	1	54.30	0	54.30	54.10	1	661	0.15%
2022/02/11	0	0.00	0.1	54.40	54.40	-0.1	658	-0.01%
2022/02/10	0	0.00	1	54.10	53.90	-1	651	-0.15%
2022/02/09	0	0.00	1	53.79	53.70	-1	651	-0.16%
2022/02/08	0	0.00	1	53.20	53.40	-1	651	-0.15%
2022/01/26	1	51.50	0	0.00	51.50	1	664	0.15%
2022/01/24	1	51.60	0	0.00	52.10	1	661	0.15%
2022/01/18	0	0.00	0	54.20	53.40	0	657	0.00%
2022/01/14	0	0.00	2	53.60	52.80	-2	652	-0.31%
2022/01/12	0.1	52.60	0	0.00	52.50	0.1	647	0.02%
2022/01/07	3	52.83	2	52.90	52.70	1	645	0.16%
2022/01/04	5	54.40	2	54.50	54.10	3	642	0.47%
2022/01/03	0	0.00	5	53.60	54.00	-5	634	-0.79%
2021/12/30	1	53.90	0	0.00	53.90	1	635	0.16%
2021/12/29	2	53.90	2	53.70	53.70	0	635	0.00%
2021/12/28	2	53.80	0	0.00	53.90	2	638	0.31%
2021/12/15	0	0.00	5	53.06	52.90	-5	652	-0.77%
2021/12/10	1	53.60	0	0.00	53.60	1	646	0.15%
2021/12/09	2	54.00	1	54.60	54.10	1	644	0.16%
2021/12/07	5	55.00	0	0.00	54.60	5	630	0.79%
2021/12/06	0	0.00	3	56.17	56.70	-3	597	-0.50%
2021/12/03	0	0.00	3	55.90	55.50	-3	538	-0.56%
2021/12/02	1	55.00	0	0.00	55.20	1	500	0.20%
2021/12/01	7	55.27	2	54.80	55.30	5	470	1.06%
2021/11/23	0	0.00	5	52.16	51.70	-5	352	-1.42%
2021/11/19	1	51.90	0	0.00	51.80	1	357	0.28%
2021/11/18	2	52.60	1	52.70	52.50	1	358	0.28%
2021/11/17	1	52.50	1	52.50	52.60	0	358	0.00%
2021/11/15	0	0.00	8	51.94	52.40	-8	375	-2.13%
2021/11/10	0	0.00	1	51.40	51.70	-1	396	-0.25%
2021/11/05	0	0.00	2	51.30	51.30	-2	425	-0.47%
2021/11/02	3	50.10	1	50.00	50.00	2	501	0.40%
2021/11/01	1	50.30	0	0.00	50.30	1	537	0.19%
2021/10/28	0	0.00	2	50.80	50.50	-2	575	-0.35%
2021/10/21	1	49.75	0	0.00	50.50	1	665	0.15%
2021/10/19	2	49.60	0	0.00	49.80	2	756	0.26%
2021/10/18	1	49.40	0	0.00	49.50	1	791	0.13%
2021/10/07	0	0.00	1	50.40	50.40	-1	879	-0.11%
2021/10/01	5	50.70	0	0.00	50.60	5	987	0.51%
2021/09/24	0	0.00	3	52.00	52.20	-3	1,305	-0.23%
2021/09/14	5	51.60	0	0.00	51.40	5	1,534	0.33%
2021/09/03	0	0.00	1	51.10	51.00	-1	1,611	-0.06%
2021/09/02	0	0.00	1	51.00	51.00	-1	1,616	-0.06%
2021/09/01	0	0.00	2	51.30	51.40	-2	1,616	-0.12%
2021/08/30	0	0.00	1	50.80	50.80	-1	1,626	-0.06%
2021/08/24	4	50.30	1	50.00	49.80	3	1,647	0.18%
2021/08/19	0	0.00	1	49.30	49.30	-1	1,661	-0.06%
2021/08/17	1	50.10	2	50.10	49.95	-1	1,669	-0.06%
2021/08/16	0	0.00	1	49.75	49.95	-1	1,670	-0.06%
2021/08/12	0	0.00	10	52.00	52.00	-10	1,671	-0.60%
2021/08/11	1	51.60	1	51.80	51.40	0	1,685	0.00%
2021/08/10	0	0.00	2	52.30	52.30	-2	1,699	-0.12%
2021/08/09	1	53.00	1	53.30	53.00	0	1,733	0.00%
2021/08/06	8	56.94	10	57.30	56.90	-2	1,746	-0.11%
2021/08/05	1	57.00	15	57.40	57.00	-14	1,743	-0.80%
2021/08/04	5	58.30	5	57.60	57.60	0	1,778	0.00%
2021/07/30	2	57.80	0	0.00	56.80	2	1,940	0.10%
2021/07/29	2	57.70	0	0.00	57.80	2	1,947	0.10%
2021/07/27	0	0.00	3	59.00	58.70	-3	2,005	-0.15%
2021/07/26	3	59.00	1	59.50	59.80	2	2,035	0.10%
2021/07/23	2	58.35	0	0.00	58.90	2	2,062	0.10%
2021/07/21	0	0.00	0.1	57.50	57.10	-0.1	2,117	0.00%
2021/07/20	2	57.80	0	0.00	57.50	2	2,235	0.09%
2021/07/19	9	58.69	1	58.20	58.50	8	2,366	0.34%
2021/07/16	0	0.00	1	58.70	58.60	-1	2,476	-0.04%
2021/07/15	3	59.40	5	59.00	58.80	-2	2,556	-0.08%
2021/07/14	2	57.45	0	0.00	58.00	2	2,650	0.08%
2021/07/13	0	0.00	3	57.40	57.40	-3	2,696	-0.11%
2021/07/08	0	0.00	2	58.50	58.70	-2	2,660	-0.08%
2021/07/07	2	58.70	4	58.95	58.60	-2	2,660	-0.08%
2021/07/06	8	58.64	5	58.78	58.40	3	2,634	0.11%
2021/07/05	6	58.45	2	58.80	58.50	4	2,619	0.15%
2021/07/02	3	57.17	2	56.90	57.40	1	2,582	0.04%
2021/07/01	3	58.20	28	56.99	57.50	-25	2,563	-0.98%
2021/06/30	29	59.60	6	59.22	60.50	23	2,486	0.93%
2021/06/29	0	0.00	1	56.00	55.70	-1	2,319	-0.04%
2021/06/28	1	55.10	0	0.00	55.40	1	2,310	0.04%
2021/06/18	1	55.70	0	0.00	55.60	1	2,331	0.04%
2021/06/16	1	53.70	0	0.00	53.90	1	2,322	0.04%
2021/06/11	0	0.00	1	53.40	53.20	-1	2,369	-0.04%
2021/06/10	1	53.70	0	0.00	53.40	1	2,443	0.04%
2021/06/04	3	52.80	0	0.00	52.60	3	2,564	0.12%
2021/06/03	2	53.50	0	0.00	53.20	2	2,579	0.08%
2021/05/31	3	53.40	0	0.00	53.20	3	2,653	0.11%
2021/05/26	0	0.00	2	52.70	52.70	-2	2,706	-0.07%
2021/05/25	1	53.00	0	0.00	52.50	1	2,717	0.04%
2021/05/19	0	0.00	2	51.10	51.10	-2	2,908	-0.07%
2021/05/18	2	51.30	4	49.68	51.30	-2	2,904	-0.07%
2021/05/17	4	48.60	1	50.00	47.80	3	2,908	0.10%
2021/05/14	0	0.00	1	51.50	51.50	-1	2,883	-0.03%
2021/05/12	4	52.23	9	52.28	52.30	-5	2,799	-0.18%
2021/05/11	5	56.68	6	55.27	55.40	-1	2,730	-0.04%
2021/05/10	11	59.89	5	59.92	59.70	6	2,672	0.22%
2021/05/07	0	0.00	3	58.30	59.80	-3	2,622	-0.11%
2021/05/06	0	0.00	1	55.90	55.40	-1	2,556	-0.04%
2021/05/05	8	56.81	0	0.00	55.50	8	2,536	0.32%
2021/05/04	0	0.00	2	56.25	56.50	-2	2,515	-0.08%
2021/05/03	0	0.00	4	59.20	58.60	-4	2,463	-0.16%
2021/04/29	1	62.10	1	61.00	61.20	0	2,412	0.00%
2021/04/28	0	0.00	1	60.30	61.40	-1	2,339	-0.04%
2021/04/27	2	60.00	0	0.00	61.00	2	2,310	0.09%
2021/04/26	20	61.48	4.1	61.69	61.50	15.9	2,250	0.71%
2021/04/23	0	0.00	10	59.24	60.10	-10	2,127	-0.47%
2021/04/22	3	59.93	17	58.45	56.50	-14	2,006	-0.70%
2021/04/21	1	57.50	4	58.03	58.20	-3	1,903	-0.16%
2021/04/20	1	57.40	4	55.80	57.80	-3	1,833	-0.16%
2021/04/19	4	55.55	17	55.59	55.40	-13	1,743	-0.75%
2021/04/16	1	54.40	4	54.35	54.10	-3	1,720	-0.17%
2021/04/12	2	55.10	1	55.20	54.90	1	2,036	0.05%
2021/04/08	5.1	55.28	11	55.38	55.60	-5.9	1,999	-0.30%
2021/04/07	2	54.00	1	54.00	54.40	1	1,959	0.05%
2021/04/06	5	53.52	1	53.70	53.70	4	1,967	0.20%
2021/04/01	8	53.19	0	0.00	53.20	8	1,962	0.41%
2021/03/31	4	53.08	0	0.00	52.90	4	1,974	0.20%
2021/03/29	2	53.50	0	0.00	53.30	2	2,091	0.10%
2021/03/26	3	53.20	0	0.00	53.30	3	2,090	0.14%
2021/03/24	0	0.00	1	53.10	53.10	-1	2,077	-0.05%
2021/03/23	1	53.70	0	0.00	53.50	1	2,073	0.05%
2021/03/22	2	54.30	2	53.50	54.30	0	2,069	0.00%
2021/03/19	2	54.50	0	0.00	54.20	2	2,071	0.10%
2021/03/18	7	55.44	0	0.00	55.30	7	2,078	0.34%
2021/03/17	0	0.00	11	55.51	55.40	-11	2,070	-0.53%
2021/03/16	3	55.43	5	55.68	55.00	-2	2,118	-0.09%
2021/03/15	5	54.34	3	54.30	55.00	2	2,204	0.09%
2021/03/12	0	0.00	8	53.74	53.90	-8	2,162	-0.37%
2021/03/11	5	54.00	4	54.48	53.70	1	2,151	0.05%
2021/03/10	2	53.20	0	0.00	53.00	2	2,107	0.09%
2021/03/09	2	53.20	1	53.50	53.60	1	2,105	0.05%
2021/03/08	1	53.80	2	53.80	52.90	-1	2,094	-0.05%
2021/03/05	0	0.00	1	53.70	53.70	-1	2,071	-0.05%
2021/03/04	6	53.82	17	53.76	53.50	-11	2,057	-0.53%
2021/03/03	1	53.20	2	52.90	53.40	-1	2,025	-0.05%
2021/03/02	3	53.43	2	53.50	52.80	1	2,008	0.05%
2021/02/26	4	52.75	3	52.97	52.90	1	1,999	0.05%
2021/02/25	4	52.75	0	0.00	52.70	4	2,025	0.20%
2021/02/24	3	52.73	1	53.00	52.60	2	2,060	0.10%
2021/02/23	2	53.60	15	53.11	53.60	-13	2,117	-0.61%
2021/02/22	0	0.00	2	52.15	52.00	-2	2,000	-0.10%
2021/02/19	0	0.00	5	51.32	51.50	-5	1,965	-0.25%
2021/02/18	1	50.10	3	50.47	50.60	-2	1,930	-0.10%
2021/02/17	3	49.93	0	0.00	50.30	3	1,922	0.16%
2021/02/05	4	49.05	3	48.95	49.05	1	1,895	0.05%
2021/02/04	1	47.95	0	0.00	47.95	1	1,886	0.05%
2021/02/02	0	0.00	1	47.75	47.70	-1	1,909	-0.05%
2021/02/01	1	46.55	0	0.00	47.05	1	1,912	0.05%
2021/01/28	3	48.18	0	0.00	48.10	3	1,892	0.16%
2021/01/27	2	48.90	0	0.00	48.70	2	1,894	0.11%
2021/01/26	4	48.85	1	48.90	48.65	3	1,926	0.16%
2021/01/25	1	49.30	0	0.00	49.20	1	1,921	0.05%
2021/01/20	5	49.40	0	0.00	48.95	5	1,904	0.26%
2021/01/19	1	50.30	2	50.50	50.30	-1	1,886	-0.05%
2021/01/18	6	49.93	0	0.00	50.20	6	1,890	0.32%
2021/01/15	3	51.27	2	51.90	50.80	1	1,878	0.05%
2021/01/14	2	51.40	0	0.00	51.90	2	1,876	0.11%
2021/01/13	2	51.00	1	51.40	51.10	1	1,860	0.05%
2021/01/12	2	51.10	4	50.78	50.50	-2	1,847	-0.11%
2021/01/11	3	52.10	3	51.77	51.60	0	1,829	0.00%
2021/01/08	4	51.88	3	52.13	51.80	1	1,795	0.06%
2021/01/07	1	51.90	2	52.40	52.30	-1	1,734	-0.06%
2021/01/06	2	50.90	3	51.27	51.70	-1	1,712	-0.06%
2021/01/05	0.5	52.50	19	52.28	52.50	-18.5	1,615	-1.15%
2021/01/04	0	0.00	6	50.62	50.60	-6	1,440	-0.42%
2020/12/31	3	50.17	3	50.40	50.20	0	1,431	0.00%
2020/12/30	7	50.51	4	50.63	50.40	3	1,414	0.21%
2020/12/29	4	50.35	7	50.80	50.30	-3	1,403	-0.21%
2020/12/28	8	50.15	4	50.35	50.10	4	1,372	0.29%
2020/12/25	6	50.25	4	50.53	50.20	2	1,359	0.15%
2020/12/24	6	50.57	14	51.01	50.70	-8	1,341	-0.60%
2020/12/23	7	50.01	6	49.65	49.55	1	1,247	0.08%
2020/12/22	0	0.00	1	48.10	47.85	-1	1,210	-0.08%
2020/12/21	4	48.40	0	0.00	48.50	4	1,209	0.33%
2020/12/18	1	49.10	0	0.00	48.65	1	1,204	0.08%
2020/12/16	2	49.90	0	0.00	49.80	2	1,191	0.17%
2020/12/14	2	50.55	0	0.00	50.60	2	1,166	0.17%
2020/12/11	6	49.80	1	50.80	49.80	5	1,138	0.44%
2020/12/10	2	50.95	9	50.80	50.20	-7	1,103	-0.63%
2020/12/09	17	51.59	9	50.92	51.60	8	1,035	0.77%
2020/12/07	2	48.03	0	0.00	47.95	2	865	0.23%
2020/12/03	1	48.10	0	0.00	48.25	1	850	0.12%
2020/12/02	0	0.00	2	48.10	48.10	-2	834	-0.24%
2020/12/01	0	0.00	2	48.20	47.90	-2	826	-0.24%
2020/11/30	0	0.00	2.8	48.04	47.80	-2.8	820	-0.34%
2020/11/27	2	47.95	0	0.00	47.80	2	809	0.25%
2020/11/26	2	47.73	0	0.00	47.80	2	807	0.25%
2020/11/25	2	48.55	5	48.25	47.90	-3	800	-0.37%
2020/11/24	4	48.66	6	48.73	48.35	-2	780	-0.26%
2020/11/23	9	48.62	11	48.84	48.40	-2	734	-0.27%
2020/11/20	17	48.53	6	48.63	48.55	11	684	1.61%
2020/11/19	0	0.00	2	46.30	46.15	-2	577	-0.35%
2020/11/16	2	46.30	1	46.45	46.15	1	604	0.17%
2020/11/12	1	47.10	0	0.00	46.50	1	609	0.16%
2020/11/05	1	46.05	0	0.00	45.90	1	583	0.17%
2020/11/03	1	46.15	6	46.11	45.95	-5	586	-0.85%
2020/10/30	2	44.90	3	45.57	44.90	-1	568	-0.18%
2020/10/28	4	45.35	0	0.00	45.20	4	566	0.71%
2020/10/26	0	0.00	3	45.40	45.85	-3	564	-0.53%
2020/10/23	5	44.50	0	0.00	44.80	5	558	0.90%
2020/10/22	1	44.50	0	0.00	44.65	1	572	0.17%
2020/10/14	10	45.22	1	45.60	45.05	9	579	1.55%
2020/10/12	0.3	44.00	0	0.00	44.00	0.3	563	0.04%
2020/10/08	1	44.20	0	0.00	44.05	1	575	0.17%
2020/10/05	0.3	43.85	0	0.00	43.95	0.3	693	0.04%
2020/09/30	2	43.60	0	0.00	43.70	2	770	0.26%
2020/09/29	0	0.00	2	43.95	43.70	-2	810	-0.25%
2020/09/28	2.3	42.91	0	0.00	43.00	2.3	851	0.26%
2020/09/25	0	0.00	1	42.80	42.85	-1	884	-0.11%
2020/09/24	5	43.70	0	0.00	43.20	5	897	0.56%
2020/09/22	1	45.05	0	0.00	44.90	1	925	0.11%
2020/09/21	0.2	45.70	0	0.00	45.70	0.2	949	0.02%
2020/09/18	5	45.35	0	0.00	45.50	5	957	0.52%
2020/09/17	0	45.15	0	0.00	45.10	0	977	0.00%
2020/09/16	0.2	44.85	0	0.00	44.85	0.2	1,003	0.02%
2020/09/14	0	0.00	2	45.25	45.40	-2	1,038	-0.19%
2020/09/10	1	44.80	0	0.00	44.80	1	1,054	0.09%
2020/09/09	1	44.90	0	0.00	45.05	1	1,060	0.09%
2020/09/08	0.2	45.50	0	0.00	45.50	0.2	1,069	0.01%
2020/08/31	5.2	45.35	0	0.00	45.35	5.2	1,195	0.43%
2020/08/28	7	45.77	0	0.00	45.70	7	1,227	0.57%
2020/08/26	0	46.10	0	0.00	46.00	0	1,330	0.00%
2020/08/25	0.2	45.70	0	0.00	45.70	0.2	1,363	0.01%
2020/08/21	0.2	45.20	0	0.00	45.15	0.2	1,381	0.01%
2020/08/19	2	47.20	0	0.00	46.30	2	1,384	0.14%
2020/08/14	1	47.05	0	0.00	46.95	1	1,427	0.07%
2020/08/12	2	47.10	0	0.00	47.20	2	1,455	0.14%
2020/08/11	1	48.10	1	47.50	47.50	0	1,483	0.00%
2020/08/10	0	0.00	2	47.90	47.65	-2	1,529	-0.13%
2020/08/03	1	47.75	0	0.00	47.55	1	1,781	0.06%
2020/07/31	0	0.00	1	47.00	47.40	-1	1,791	-0.06%
2020/07/30	0	0.00	1	46.45	46.75	-1	1,802	-0.06%
2020/07/27	0	0.00	1	46.60	46.25	-1	1,880	-0.05%
2020/07/23	2	48.20	0	0.00	47.75	2	1,892	0.11%
2020/07/21	0	0.00	2	47.70	47.60	-2	1,919	-0.10%
2020/07/20	0	0.00	3	46.85	47.10	-3	1,925	-0.16%
2020/07/17	2	47.40	2	47.90	47.10	0	1,941	0.00%
2020/07/16	2	47.90	2	48.10	47.75	0	1,954	0.00%
2020/07/15	1	48.40	0	0.00	47.60	1	1,964	0.05%
2020/07/14	2	48.95	0	0.00	48.10	2	1,980	0.10%
2020/07/13	3	48.95	5	49.07	48.95	-2	1,988	-0.10%
2020/07/10	4	50.18	5	49.50	49.00	-1	2,047	-0.05%
2020/07/09	2	54.40	3	54.23	54.00	-1	1,988	-0.05%
2020/07/08	6	54.53	2	54.55	54.50	4	1,929	0.21%
2020/07/07	8	54.63	5.1	54.85	54.50	2.9	1,916	0.15%
2020/07/06	3	54.40	2	54.50	54.70	1	1,927	0.05%
2020/07/03	0	0.00	2	54.10	54.00	-2	2,001	-0.10%
2020/07/02	4	53.85	11	54.10	54.10	-7	2,061	-0.34%
2020/06/30	0	0.00	2	53.20	53.70	-2	2,074	-0.10%
2020/06/29	2	53.30	0	0.00	53.30	2	2,085	0.10%
2020/06/24	3	53.63	5	53.86	53.70	-2	2,136	-0.09%
2020/06/23	3	53.40	4	53.60	53.30	-1	2,148	-0.05%
2020/06/22	2	52.90	2	53.00	53.20	0	2,147	0.00%
2020/06/19	0	0.00	2	53.10	53.10	-2	2,159	-0.09%
2020/06/18	2	51.80	4	52.15	52.30	-2	2,163	-0.09%
2020/06/17	1	51.40	0	0.00	51.60	1	2,160	0.05%
2020/06/16	3	51.37	2	51.60	51.40	1	2,195	0.05%
2020/06/15	1	51.00	0	0.00	50.80	1	2,252	0.04%
2020/06/12	2	49.70	2	50.20	51.00	0	2,275	0.00%
2020/06/11	4	52.15	4	51.73	51.40	0	2,297	0.00%
2020/06/10	3	52.83	3	52.93	52.70	0	2,313	0.00%
2020/06/09	4	52.85	4	53.15	52.70	0	2,371	0.00%
2020/06/08	3	53.37	6	53.35	53.10	-3	2,403	-0.12%
2020/06/05	2	54.20	5	54.38	54.10	-3	2,400	-0.12%
2020/06/04	6	54.10	1	54.10	54.20	5	2,401	0.21%
2020/06/03	14	54.03	3	54.40	53.90	11	2,412	0.46%
2020/06/02	2	53.50	3.3	53.91	54.30	-1.3	2,394	-0.06%
2020/06/01	1	53.30	2	53.30	53.20	-1	2,360	-0.04%
2020/05/29	1	52.30	2	52.20	52.40	-1	2,346	-0.04%
2020/05/28	0	0.00	1	53.10	52.20	-1	2,368	-0.04%
2020/05/26	2	52.85	0	0.00	52.50	2	2,411	0.08%
2020/05/25	4	51.95	3	51.80	52.60	1	2,453	0.04%
2020/05/22	2	52.50	4	52.00	52.00	-2	2,533	-0.08%
2020/05/21	0	0.00	1	52.70	52.70	-1	2,567	-0.04%
2020/05/19	2	52.50	10	52.76	52.30	-8	2,652	-0.30%
2020/05/18	0	0.00	3	53.00	52.20	-3	2,692	-0.11%
2020/05/15	4	52.75	4	53.05	52.90	0	2,771	0.00%
2020/05/14	4	53.20	3	53.30	51.90	1	2,779	0.04%
2020/05/13	24	53.55	5	53.40	53.50	19	2,866	0.66%
2020/05/12	4	52.90	3.8	52.70	53.20	0.2	2,868	0.01%
2020/05/11	3	52.43	2	52.10	52.00	1	2,880	0.03%
2020/05/08	4	52.10	5	51.04	52.10	-1	2,933	-0.03%
2020/05/07	0.1	50.00	3	49.80	50.00	-2.9	2,865	-0.10%
2020/05/06	3	49.57	16	49.68	49.70	-13	2,868	-0.45%
2020/05/05	19	50.44	5	49.60	49.60	14	2,905	0.48%
2020/05/04	1	48.45	0	0.00	48.85	1	2,881	0.03%
2020/04/29	0	0.00	6	48.68	48.55	-6	2,886	-0.21%
2020/04/28	1	48.75	0	0.00	48.40	1	2,893	0.03%
2020/04/27	0	0.00	15	48.24	48.40	-15	2,907	-0.52%
2020/04/24	1	47.60	13	47.60	47.55	-12	2,887	-0.42%
2020/04/23	10	47.71	0	0.00	47.60	10	2,884	0.35%
2020/04/22	2	47.05	4	47.25	47.60	-2	2,886	-0.07%
2020/04/21	3	47.18	13	47.57	47.10	-10	2,872	-0.35%
2020/04/20	3	48.30	1	47.85	48.30	2	2,871	0.07%
2020/04/17	6	48.41	1	48.00	47.90	5	2,870	0.17%
2020/04/16	1	48.25	2	47.58	48.10	-1	2,852	-0.04%
2020/04/15	26	48.60	3	47.43	48.00	23	2,850	0.81%
2020/04/14	3	46.42	14	46.43	46.50	-11	2,815	-0.39%
2020/04/13	3	45.80	0	0.00	45.65	3	2,849	0.11%
2020/04/10	3	46.32	2	46.40	45.90	1	2,883	0.03%
2020/04/09	2	46.00	0	0.00	45.50	2	3,030	0.07%
2020/04/08	2	46.23	1	45.85	46.40	1	2,999	0.03%
2020/04/07	1.1	43.83	3	44.72	44.90	-1.9	2,930	-0.06%
2020/04/06	0.1	42.90	3	42.42	42.90	-2.9	2,996	-0.10%
2020/04/01	1	42.00	5	42.06	42.10	-4	2,991	-0.13%
2020/03/31	6	42.10	2	42.00	41.80	4	3,007	0.13%
2020/03/30	6	40.22	4	40.58	41.80	2	3,026	0.07%
2020/03/26	1	37.60	1	37.20	37.70	0	3,000	0.00%
2020/03/25	2	37.10	0	0.00	38.00	2	3,053	0.07%
2020/03/24	2	35.88	4	35.84	35.65	-2	3,080	-0.06%
2020/03/23	2	34.60	2	33.78	34.00	0	3,069	0.00%
2020/03/20	3	35.42	0	0.00	35.60	3	3,066	0.10%
2020/03/19	8	33.38	5	33.95	32.85	3	3,032	0.10%
2020/03/18	1	37.85	0	0.00	36.50	1	2,986	0.03%
2020/03/17	7	38.08	6	38.53	37.30	1	2,963	0.03%
2020/03/16	2	41.50	2	41.80	39.50	0	2,938	0.00%
2020/03/13	8	40.69	10	40.94	41.80	-2	2,913	-0.07%
2020/03/12	5.3	46.19	1	44.75	44.95	4.3	2,938	0.14%
2020/03/11	2	48.70	2	49.40	47.60	0	2,914	0.00%
2020/03/10	6.3	48.01	4	48.60	49.00	2.3	2,892	0.08%
2020/03/09	13	49.98	11	49.78	49.30	2	2,871	0.07%
2020/03/06	8	52.15	2	52.00	51.90	6	2,881	0.21%
2020/03/05	3	53.07	1	53.00	53.00	2	2,868	0.07%
2020/03/04	2	52.20	2	52.30	52.60	0	2,924	0.00%
2020/03/03	2	54.00	0	0.00	53.10	2	2,928	0.07%
2020/03/02	4	52.28	5	52.60	53.20	-1	2,975	-0.03%
2020/02/27	1	53.10	6	52.63	52.40	-5	2,950	-0.17%
2020/02/26	3	53.80	3	54.37	53.70	0	2,904	0.00%
2020/02/25	35	55.05	35	55.57	54.50	0	2,847	0.00%
2020/02/24	4	54.83	6	54.97	55.50	-2	2,752	-0.07%
2020/02/21	5	54.78	12	55.18	54.70	-7	2,694	-0.26%
2020/02/20	4	54.90	4	55.13	54.60	0	2,637	0.00%
2020/02/19	4	54.05	7	54.30	54.50	-3	2,578	-0.12%
2020/02/18	9	54.94	14	55.01	53.70	-5	2,525	-0.20%
2020/02/17	4	53.98	6	54.07	54.20	-2	2,425	-0.08%
2020/02/14	8	53.45	9	53.76	54.30	-1	2,397	-0.04%
2020/02/13	7.2	52.79	11	53.11	52.60	-3.8	2,278	-0.17%
2020/02/12	8	52.35	12	52.59	53.00	-4	2,250	-0.18%
2020/02/11	11	51.57	8	51.76	52.20	3	2,212	0.14%
2020/02/10	0	0.00	3	49.30	49.10	-3	2,121	-0.14%
2020/02/06	5	49.99	2	50.00	50.00	3	2,101	0.14%
2020/02/05	2	48.45	0	0.00	47.90	2	2,054	0.10%
2020/02/04	1	49.05	0	0.00	48.75	1	2,041	0.05%
2020/02/03	0.3	48.30	0	0.00	47.70	0.3	2,032	0.02%
2020/01/31	1	47.70	0	0.00	47.70	1	2,004	0.05%
2020/01/30	3	47.62	0	0.00	46.75	3	2,010	0.15%
2020/01/20	0	0.00	1	51.10	51.10	-1	1,977	-0.05%
2020/01/16	1	51.60	0	0.00	51.50	1	2,000	0.05%
2020/01/15	1	51.30	12	51.10	51.10	-11	1,989	-0.55%
2020/01/13	2	50.40	5	50.30	50.40	-3	2,001	-0.15%
2020/01/09	1	50.60	28	50.40	50.40	-27	2,038	-1.32%
2020/01/08	35	51.11	2	50.50	50.50	33	2,026	1.63%
2020/01/07	4	51.35	1	50.90	51.30	3	2,021	0.15%
2020/01/06	1	52.40	2	52.60	52.50	-1	1,979	-0.05%
2020/01/03	13	54.78	8	54.06	53.40	5	1,944	0.26%
2020/01/02	1	53.00	3	52.70	52.70	-2	1,786	-0.11%
2019/12/31	2	53.55	0	0.00	53.10	2	1,778	0.11%
2019/12/30	4	53.33	2	53.65	53.90	2	1,770	0.11%
2019/12/27	0	0.00	3	52.40	52.60	-3	1,636	-0.18%
2019/12/26	3	52.37	4	52.25	51.80	-1	1,631	-0.06%
2019/12/24	3	52.43	2	52.20	52.10	1	1,639	0.06%
2019/12/23	1	51.50	5	51.90	52.30	-4	1,631	-0.25%
2019/12/20	6	51.93	5	52.02	51.70	1	1,617	0.06%
2019/12/19	1	51.20	6	51.17	51.20	-5	1,545	-0.32%
2019/12/18	1	50.30	0	0.00	50.00	1	1,509	0.07%
2019/12/17	0	0.00	1	50.50	50.40	-1	1,548	-0.06%
2019/12/13	4	50.30	5	50.20	50.00	-1	1,559	-0.06%
2019/12/12	1	50.80	12	50.83	50.70	-11	1,570	-0.70%
2019/12/11	4	51.38	1	51.00	51.00	3	1,574	0.19%
2019/12/10	2	51.40	0	0.00	51.40	2	1,594	0.13%
2019/12/09	1	52.50	3	52.80	52.00	-2	1,610	-0.12%
2019/12/06	1	51.00	0	0.00	51.90	1	1,520	0.07%
2019/12/05	1	51.20	2	51.60	51.10	-1	1,506	-0.07%
2019/12/04	0	0.00	1	51.20	51.20	-1	1,506	-0.07%
2019/12/03	1	51.70	8	51.70	51.40	-7	1,499	-0.47%
2019/12/02	5	50.92	5	50.70	50.70	0	1,449	0.00%
2019/11/29	22	52.15	2	51.90	51.60	20	1,442	1.39%
2019/11/28	1	51.00	0	0.00	51.40	1	1,381	0.07%
2019/11/27	13	51.29	7	50.86	51.40	6	1,439	0.42%
2019/11/21	0	0.00	5	48.80	48.75	-5	1,450	-0.34%
2019/11/20	1	49.15	0	0.00	49.10	1	1,455	0.07%
2019/11/19	2	49.45	0	0.00	49.40	2	1,460	0.14%
2019/11/18	3	49.45	0	0.00	49.35	3	1,461	0.21%
2019/11/15	0	0.00	10	49.55	49.45	-10	1,462	-0.68%
2019/11/14	1	49.40	0	0.00	49.40	1	1,461	0.07%
2019/11/12	0	0.00	1	49.95	49.95	-1	1,435	-0.07%
2019/11/11	3	49.13	0	0.00	49.20	3	1,435	0.21%
2019/11/08	1	50.30	6	50.08	50.20	-5	1,422	-0.35%
2019/11/04	4	48.40	0	0.00	48.40	4	1,433	0.28%
2019/10/30	1	49.65	11	49.60	49.60	-10	1,482	-0.67%
2019/10/29	3	50.17	0	0.00	49.55	3	1,489	0.20%
2019/10/25	2	51.20	0	0.00	51.30	2	1,498	0.13%
2019/10/22	1	51.00	0	0.00	50.90	1	1,476	0.07%
2019/10/18	0	0.00	1	51.00	51.00	-1	1,467	-0.07%
2019/10/17	0	0.00	2	50.90	51.00	-2	1,421	-0.14%
2019/10/15	1	50.60	1	51.50	50.90	0	1,432	0.00%
2019/10/14	1	50.60	0	0.00	50.70	1	1,407	0.07%
2019/10/09	0	0.00	2	50.20	50.00	-2	1,417	-0.14%
2019/10/08	1	50.90	2	50.90	49.85	-1	1,415	-0.07%
2019/10/07	2	50.90	4	50.90	50.80	-2	1,431	-0.14%
2019/10/03	2	49.80	1	49.85	50.20	1	1,446	0.07%
2019/10/02	1	50.00	2	50.60	50.50	-1	1,550	-0.06%
2019/10/01	5	50.84	4	50.85	50.40	1	1,711	0.06%
2019/09/27	5	49.50	2	49.55	49.10	3	1,723	0.17%
2019/09/26	1	49.10	4	49.13	49.45	-3	1,733	-0.17%
2019/09/25	1	47.70	0	0.00	47.95	1	1,722	0.06%
2019/09/24	0.2	48.65	2	48.70	48.65	-1.8	1,741	-0.10%
2019/09/23	1	49.30	0	0.00	49.05	1	1,743	0.06%
2019/09/18	0	0.00	1	50.70	50.60	-1	1,701	-0.06%
2019/09/17	0	0.00	2	50.50	50.60	-2	1,714	-0.12%
2019/09/16	0	0.00	1	49.70	49.75	-1	1,720	-0.06%
2019/09/11	1	49.25	2	49.08	49.40	-1	1,713	-0.06%
2019/09/05	0	0.00	11	48.33	48.20	-11	1,676	-0.66%
2019/09/04	1	47.85	1	48.00	48.00	0	1,670	0.00%
2019/09/02	0	0.00	1	48.30	48.35	-1	1,662	-0.06%
2019/08/30	0	0.00	3	49.40	47.50	-3	1,648	-0.18%
2019/08/29	0	0.00	2	46.95	46.85	-2	1,568	-0.13%
2019/08/28	12	47.39	0.1	47.40	47.40	11.9	1,555	0.77%
2019/08/27	0	0.00	1	45.65	46.50	-1	1,528	-0.07%
2019/08/26	1	44.85	0	0.00	44.90	1	1,502	0.07%
2019/08/23	0	0.00	5	44.10	44.15	-5	1,483	-0.34%
2019/08/22	0	0.00	11	44.16	43.70	-11	1,482	-0.74%
2019/08/16	0	0.00	1	43.65	43.80	-1	1,479	-0.07%
2019/08/15	0	0.00	1	43.35	43.30	-1	1,474	-0.07%
2019/08/14	1	44.35	1	44.95	44.20	0	1,478	0.00%
2019/08/13	0	0.00	0.1	44.50	44.35	-0.1	1,469	0.00%
2019/08/12	0	0.00	2	44.53	45.25	-2	1,469	-0.14%
2019/08/08	2	43.45	2	43.75	43.75	0	1,459	0.00%
2019/08/07	2	44.20	10	43.25	43.05	-8	1,459	-0.55%
2019/08/06	1	43.50	0	0.00	44.85	1	1,454	0.07%
2019/08/05	2	45.50	1	46.25	45.00	1	1,455	0.07%
2019/08/02	11	47.53	0	0.00	47.05	11	1,448	0.76%
2019/08/01	1	49.00	0	0.00	48.85	1	1,449	0.07%
2019/07/31	1	49.75	0	0.00	49.70	1	1,440	0.07%
2019/07/30	2	50.40	2	50.10	50.10	0	1,432	0.00%
2019/07/29	0	0.00	2	50.10	49.65	-2	1,422	-0.14%
2019/07/25	1	50.10	0	0.00	50.10	1	1,414	0.07%
2019/07/24	0	0.00	1	50.10	50.10	-1	1,415	-0.07%
2019/07/23	1	50.10	0	0.00	50.00	1	1,440	0.07%
2019/07/22	0	0.00	11	49.65	49.60	-11	1,445	-0.76%
2019/07/19	1	50.10	0	0.00	50.10	1	1,440	0.07%
2019/07/18	0	0.00	9	50.80	50.00	-9	1,438	-0.63%
2019/07/17	2	51.05	0	0.00	50.90	2	1,430	0.14%
2019/07/15	1	50.90	0	0.00	50.80	1	1,438	0.07%
2019/07/12	1	51.80	0	0.00	51.70	1	1,466	0.07%
2019/07/11	2	51.65	1	52.00	51.60	1	1,529	0.07%
2019/07/09	2	52.65	1	52.70	52.20	1	1,521	0.07%
2019/07/08	3	54.27	13	54.00	53.80	-10	1,504	-0.66%
2019/07/05	13	60.01	5.1	60.01	60.30	7.9	1,450	0.54%
2019/07/04	5	59.44	0.1	59.60	59.60	4.9	1,338	0.37%
2019/07/03	11	58.71	0	0.00	58.70	11	1,374	0.80%
2019/07/02	4	58.65	1	58.70	58.70	3	1,382	0.22%
2019/07/01	1	58.00	2	58.30	58.40	-1	1,420	-0.07%
2019/06/28	2	57.40	0	0.00	57.40	2	1,415	0.14%
2019/06/27	0	0.00	3	57.30	57.40	-3	1,449	-0.21%
2019/06/25	2	57.25	1	56.80	56.80	1	1,503	0.07%
2019/06/24	0	0.00	1	57.10	57.60	-1	1,561	-0.06%
2019/06/21	8	56.78	3	56.87	56.70	5	1,645	0.30%
2019/06/20	4	56.18	5	55.90	55.90	-1	1,630	-0.06%
2019/06/17	0	0.00	1	54.60	54.80	-1	1,697	-0.06%
2019/06/13	2	53.45	0	0.00	53.20	2	1,708	0.12%
2019/06/11	0	0.00	3	53.30	53.40	-3	1,743	-0.17%
2019/06/10	0	0.00	11	52.76	52.80	-11	1,744	-0.63%
2019/06/06	2	52.45	0	0.00	52.40	2	1,762	0.11%
2019/06/05	2	53.25	0	0.00	53.10	2	1,766	0.11%
2019/06/04	0	0.00	3	53.33	53.10	-3	1,779	-0.17%
2019/05/31	0	0.00	1	53.40	53.50	-1	1,812	-0.06%
2019/05/17	1	52.10	0	0.00	52.10	1	2,214	0.05%
2019/05/14	0	0.00	2	50.50	52.50	-2	2,452	-0.08%
2019/05/13	2	52.85	0	0.00	52.80	2	2,486	0.08%
2019/05/09	2	55.70	0	0.00	55.70	2	2,456	0.08%
2019/05/08	1	56.70	0	0.00	56.80	1	2,434	0.04%
2019/04/29	2	57.90	1	57.80	57.60	1	2,456	0.04%
2019/04/26	2	58.20	2	58.20	58.30	0	2,433	0.00%
2019/04/24	2	59.00	1	59.20	58.80	1	2,440	0.04%
2019/04/23	0	0.00	2	58.90	58.90	-2	2,455	-0.08%
2019/04/22	6	59.60	0	0.00	59.40	6	2,452	0.24%
2019/04/18	2	61.00	0	0.00	59.60	2	2,500	0.08%
2019/04/17	0	0.00	12	60.72	60.60	-12	2,526	-0.47%
2019/04/16	0	0.00	4	59.60	59.70	-4	2,457	-0.16%
2019/04/11	10	59.44	7	59.14	58.70	3	2,480	0.12%
2019/04/10	13	59.38	1	59.40	59.30	12	2,428	0.49%
2019/04/09	2	60.45	4	60.78	60.60	-2	2,371	-0.08%
2019/04/08	0	0.00	6	59.50	59.10	-6	2,269	-0.26%
2019/04/03	5	59.12	4	59.10	59.00	1	2,251	0.04%
2019/04/01	1	58.30	3	58.53	58.10	-2	2,198	-0.09%
2019/03/29	14	58.82	1	58.70	58.60	13	2,161	0.60%
2019/03/28	10	58.25	1	58.50	58.30	9	2,168	0.42%
2019/03/27	7	58.81	4	58.70	58.80	3	2,160	0.14%
2019/03/26	8	57.91	1	58.10	58.30	7	2,101	0.33%
2019/03/25	1	55.80	0	0.00	55.90	1	2,016	0.05%
2019/03/22	2	57.15	1	57.00	56.80	1	2,021	0.05%
2019/03/21	0	0.00	1	56.80	57.10	-1	2,008	-0.05%
2019/03/18	1	55.70	0	0.00	55.80	1	2,107	0.05%
2019/03/14	1	55.60	0	0.00	55.00	1	2,192	0.05%
2019/03/11	0	0.00	10	55.00	55.30	-10	2,562	-0.39%
2019/03/08	1	54.40	0	0.00	54.40	1	2,785	0.04%
2019/03/06	1.3	55.86	0	0.00	55.70	1.3	2,931	0.04%
2019/02/27	1	55.30	5	55.20	55.10	-4	3,098	-0.13%
2019/02/22	3.2	58.09	8	58.55	57.50	-4.8	3,106	-0.15%
2019/02/21	6	57.20	0	0.00	57.80	6	3,052	0.20%
2019/02/20	6	56.95	4	56.80	56.50	2	3,038	0.07%
2019/02/18	0	0.00	5	55.70	55.60	-5	3,151	-0.16%
2019/02/15	3	55.00	1	55.00	54.80	2	3,167	0.06%
2019/02/14	0	0.00	2	56.00	55.90	-2	3,192	-0.06%
2019/02/13	4	57.23	12	56.16	56.80	-8	3,200	-0.25%
2019/02/12	0	0.00	3	54.73	54.60	-3	3,108	-0.10%
2019/02/11	2	53.20	0	0.00	53.40	2	3,138	0.06%
2019/01/30	1	53.10	2	52.90	52.70	-1	3,250	-0.03%
2019/01/28	0	0.00	3	53.43	52.80	-3	3,383	-0.09%
2019/01/25	1	53.20	2	52.75	53.00	-1	3,662	-0.03%
2019/01/22	2	52.70	1	52.40	52.30	1	4,033	0.02%
2019/01/21	1	53.00	1	52.90	52.70	0	4,099	0.00%
2019/01/17	0	0.00	4	52.70	52.30	-4	4,253	-0.09%
2019/01/16	3	52.17	1	52.50	52.50	2	4,318	0.05%
2019/01/15	1	51.80	0	0.00	52.00	1	4,364	0.02%
2019/01/10	2	52.50	1	52.50	52.30	1	4,477	0.02%
2019/01/09	3	54.70	2	54.60	53.60	1	4,494	0.02%
2019/01/07	0	0.00	1	52.30	52.30	-1	4,606	-0.02%
2019/01/03	4	52.28	0	0.00	51.30	4	4,826	0.08%
2019/01/02	1	52.90	0	0.00	52.90	1	4,913	0.02%
2018/12/26	0	0.00	1	54.30	52.70	-1	5,210	-0.02%
2018/12/25	0	0.00	1	53.10	53.10	-1	5,230	-0.02%
2018/12/24	0	0.00	2	53.70	54.40	-2	5,259	-0.04%
2018/12/22	3	53.20	0	0.00	53.20	3	5,287	0.06%
2018/12/21	1	53.00	2	53.70	53.90	-1	5,372	-0.02%
2018/12/20	6	53.77	1	54.50	53.40	5	5,411	0.09%
2018/12/19	1	55.20	2	55.80	55.00	-1	5,432	-0.02%
2018/12/17	1	56.00	0	0.00	55.40	1	5,496	0.02%
2018/12/14	5	55.20	2	55.30	55.40	3	5,569	0.05%
2018/12/13	2	56.00	0	0.00	55.90	2	5,612	0.04%
2018/12/12	1	57.30	5	56.36	56.70	-4	5,638	-0.07%
2018/12/11	1	56.00	3	55.33	55.00	-2	5,616	-0.04%
2018/12/10	2	54.45	0	0.00	55.60	2	5,704	0.04%
2018/12/07	0	0.00	2	56.60	57.00	-2	5,715	-0.03%
2018/12/06	7	56.89	0	0.00	55.90	7	5,769	0.12%
2018/12/05	4	58.70	18	59.14	59.10	-14	5,686	-0.25%
2018/12/04	5	61.16	23	60.93	60.10	-18	5,716	-0.31%
2018/12/03	15	61.09	13	60.36	61.40	2	5,670	0.04%
2018/11/30	14	55.09	1	55.70	55.90	13	5,484	0.24%
2018/11/29	12	54.98	12	55.48	54.10	0	5,439	0.00%
2018/11/28	21	54.45	5	55.10	54.60	16	5,432	0.29%
2018/11/27	2	53.40	2	52.60	53.30	0	5,418	0.00%
2018/11/26	1	52.30	3	52.53	52.20	-2	5,449	-0.04%
2018/11/23	2	51.70	0	0.00	51.60	2	5,541	0.04%
2018/11/22	15	53.43	6	52.12	52.00	9	5,623	0.16%
2018/11/21	0.3	53.00	8	52.48	53.00	-7.8	5,673	-0.14%
2018/11/20	6	52.95	4	52.68	52.40	2	5,798	0.03%
2018/11/19	8	53.08	0	0.00	53.10	8	5,830	0.14%
2018/11/16	2	53.65	5	53.36	52.30	-3	5,851	-0.05%
2018/11/15	0	0.00	3	52.00	52.10	-3	5,729	-0.05%
2018/11/14	19	51.94	19	51.90	51.50	0	5,744	0.00%
2018/11/13	8	51.69	7	50.71	52.00	1	5,773	0.02%
2018/11/12	10.3	51.40	11	51.74	51.80	-0.8	5,901	-0.01%
2018/11/09	22	51.15	4	51.48	52.50	18	6,046	0.30%
2018/11/08	16	51.61	54	51.16	50.50	-38	6,077	-0.63%
2018/11/07	13	49.88	14	50.02	51.20	-1	6,133	-0.02%
2018/11/06	2	48.35	0	0.00	48.80	2	6,293	0.03%
2018/11/05	2	50.55	1	50.90	50.90	1	6,329	0.02%
2018/11/02	57	52.17	25	52.20	50.70	32	6,343	0.50%
2018/11/01	3	51.02	8.1	50.14	50.60	-5.1	6,151	-0.08%
2018/10/31	6.5	47.77	2	47.35	47.95	4.5	6,046	0.07%
2018/10/30	1	45.90	1	45.55	45.55	0	6,003	0.00%
2018/10/29	1	48.00	0	0.00	47.70	1	6,061	0.02%
2018/10/26	1	47.45	0	0.00	46.95	1	6,170	0.02%
2018/10/25	0	0.00	1	47.50	46.35	-1	6,150	-0.02%
2018/10/24	2	50.10	3	50.28	50.00	-1	6,195	-0.02%
2018/10/23	2	51.25	2	51.30	50.60	0	6,234	0.00%
2018/10/22	3	52.40	2	52.30	52.90	1	6,218	0.02%
2018/10/19	2	50.55	10	49.90	51.50	-8	6,228	-0.13%
2018/10/16	0	0.00	2	53.45	53.50	-2	6,289	-0.03%
2018/10/15	12	53.59	4	54.75	53.10	8	6,343	0.13%
2018/10/12	4	51.81	5	51.56	53.40	-1	6,315	-0.02%
2018/10/11	4	50.43	21	50.51	50.40	-17	6,322	-0.27%
2018/10/09	3	56.13	0	0.00	56.00	3	6,321	0.05%
2018/10/08	24	53.74	14	53.49	54.60	10	6,297	0.16%
2018/10/05	3	53.40	30.2	53.89	53.40	-27.2	6,270	-0.43%
2018/10/04	6	59.30	2	58.80	58.40	4	6,226	0.06%
2018/10/02	1	61.10	3	61.40	61.10	-2	6,552	-0.03%
2018/09/28	6	60.60	3	59.90	60.50	3	7,048	0.04%
2018/09/27	7	60.57	8	60.70	60.00	-1	7,545	-0.01%
2018/09/26	2	63.20	2	62.95	62.10	0	7,766	0.00%
2018/09/25	1	64.50	0	0.00	63.60	1	8,248	0.01%
2018/09/21	2	63.80	1	63.60	63.80	1	8,413	0.01%
2018/09/20	2	62.95	0	0.00	61.90	2	8,557	0.02%
2018/09/19	3	64.43	1	65.50	63.10	2	8,571	0.02%
2018/09/18	7	64.73	4	64.85	64.60	3	8,656	0.03%
2018/09/17	2	67.45	0	0.00	67.10	2	8,659	0.02%
2018/09/14	2	67.70	9	67.93	67.30	-7	8,694	-0.08%
2018/09/13	13	66.45	4	65.00	65.00	9	8,758	0.10%
2018/09/12	6	65.88	1.9	66.05	66.00	4.1	8,844	0.05%
2018/09/11	2	68.75	3	68.80	68.20	-1	8,965	-0.01%
2018/09/10	5	68.60	1	69.40	68.10	4	9,031	0.04%
2018/09/07	8	69.56	0	0.00	68.00	8	9,167	0.09%
2018/09/06	5	71.70	1	72.60	71.70	4	9,248	0.04%
2018/09/05	15	72.73	6.1	72.61	71.70	8.9	9,268	0.10%
2018/09/04	3	72.37	10	72.43	72.50	-7	9,285	-0.08%
2018/09/03	14.1	71.07	3	72.50	71.20	11.1	9,265	0.12%
2018/08/31	7	74.56	12	74.35	75.40	-5	9,226	-0.05%
2018/08/30	6	74.47	8	74.49	74.90	-2	9,226	-0.02%
2018/08/29	16	73.26	10	72.98	73.30	6	9,223	0.07%
2018/08/28	9	71.97	8	72.15	72.60	1	9,173	0.01%
2018/08/27	6	71.45	5	71.38	72.30	1	9,107	0.01%
2018/08/24	5	68.26	9	68.31	67.40	-4	8,980	-0.04%
2018/08/23	6	68.57	4	68.23	67.90	2	9,020	0.02%
2018/08/22	6	70.32	11	70.78	70.10	-5	9,158	-0.05%
2018/08/21	6	70.70	0	0.00	70.60	6	9,336	0.06%
2018/08/20	6	70.42	8	70.93	71.40	-2	9,777	-0.02%
2018/08/17	22	71.13	5	71.14	69.70	17	10,266	0.17%
2018/08/16	2	72.65	11	72.38	72.60	-9	10,553	-0.09%
2018/08/15	3	68.93	6	67.43	69.10	-3	10,890	-0.03%
2018/08/14	12.3	67.50	5	67.74	68.70	7.3	11,362	0.06%
2018/08/13	14	66.23	11	65.18	65.00	3	11,680	0.03%
2018/08/10	13	70.24	11	69.95	69.60	2	11,934	0.02%
2018/08/09	11	70.37	12	70.02	70.30	-1	12,220	-0.01%
2018/08/08	3	71.03	2	70.50	70.50	1	12,542	0.01%
2018/08/07	4	70.75	1	71.00	72.90	3	13,355	0.02%
2018/08/06	2	71.80	0	0.00	70.50	2	13,853	0.01%
2018/08/03	3	72.00	1	72.50	72.50	2	14,284	0.01%
2018/08/02	12	70.92	4	70.75	70.50	8	14,559	0.05%
2018/08/01	3	76.07	2	76.85	75.90	1	14,978	0.01%
2018/07/31	6	74.92	15	75.22	76.30	-9	15,445	-0.06%
2018/07/30	27	83.28	14.7	83.01	82.10	12.3	15,655	0.08%
2018/07/27	16	88.82	5	89.34	88.90	11	15,683	0.07%
2018/07/26	3	88.20	7	89.34	87.90	-4	15,758	-0.03%
2018/07/25	6	87.20	4	87.73	88.50	2	15,844	0.01%
2018/07/24	7	86.47	3	86.73	87.00	4	15,939	0.03%
2018/07/23	8	83.96	4	84.88	85.00	4	16,132	0.02%
2018/07/20	3	86.10	5	86.50	82.60	-2	16,223	-0.01%
2018/07/19	2	86.35	6	87.00	87.30	-4	16,316	-0.02%
2018/07/18	9	87.11	3	88.00	86.20	6	16,565	0.04%
2018/07/17	2	88.80	4	91.70	88.90	-2	16,767	-0.01%
2018/07/16	1	93.00	5	92.28	91.90	-4	16,829	-0.02%
2018/07/13	5	94.56	5	94.84	92.20	0	17,138	0.00%
2018/07/12	5	92.26	1	92.00	93.90	4	17,219	0.02%
2018/07/11	20	91.95	21	92.79	91.00	-1	17,423	-0.01%
2018/07/10	11	96.25	6	96.70	95.80	5	17,435	0.03%
2018/07/09	6	96.10	7	97.21	95.10	-1	17,331	-0.01%
2018/07/06	6	96.82	3	99.00	94.80	3	17,181	0.02%
2018/07/05	8	100.38	5	100.42	95.20	3	17,014	0.02%
2018/07/04	16	97.17	10	97.48	98.30	6	16,627	0.04%
2018/07/03	3	98.73	20	97.03	96.40	-17	16,429	-0.10%
2018/07/02	6	93.03	5	93.04	93.10	1	15,966	0.01%
2018/06/29	3	93.23	5	92.28	91.80	-2	15,835	-0.01%
2018/06/28	7	88.34	11	89.08	90.10	-4	15,658	-0.03%
2018/06/27	10	89.89	6	90.03	87.80	4	15,684	0.03%
2018/06/26	1	86.90	3	85.57	89.00	-2	15,575	-0.01%
2018/06/25	3	86.90	8	88.53	85.60	-5	15,552	-0.03%
2018/06/22	13	88.96	6	89.50	88.10	7	15,578	0.04%
2018/06/21	5	89.16	30	88.49	89.20	-25	15,483	-0.16%
2018/06/20	6	86.18	6.1	86.64	85.20	-0.1	15,489	0.00%
2018/06/19	7	89.13	4	89.45	88.10	3	15,566	0.02%
2018/06/15	7	88.23	38	88.53	87.80	-31	15,548	-0.20%
2018/06/14	57	95.95	0	0.00	91.30	57	15,445	0.37%
2018/06/13	0	0.00	1	92.90	93.90	-1	15,302	-0.01%
2018/06/12	0	0.00	5	95.40	94.10	-5	15,377	-0.03%
2018/06/11	2	97.10	1	95.10	95.90	1	15,414	0.01%
2018/06/08	3	94.20	18	94.00	93.70	-15	15,643	-0.10%
2018/06/07	6	98.08	3	99.99	97.70	3	15,673	0.02%
2018/06/06	21	100.36	8	98.13	98.00	13	15,852	0.08%
2018/06/05	0	0.00	7	91.96	94.30	-7	15,948	-0.04%
2018/06/04	5	95.40	0	0.00	94.50	5	16,133	0.03%
2018/06/01	2	93.65	0	0.00	94.50	2	16,607	0.01%
2018/05/31	4	97.95	3	97.37	94.00	1	17,080	0.01%
2018/05/30	3	99.20	74	97.04	99.70	-71	17,127	-0.41%
2018/05/29	10	99.86	23	99.94	99.60	-13	16,957	-0.08%
2018/05/28	110	100.59	123	101.94	102.00	-13	16,643	-0.08%	大買/大賣/
2018/05/25	18	97.69	18	97.21	96.50	0	16,179	0.00%
2018/05/24	50	92.24	27	93.08	93.50	23	15,659	0.15%
2018/05/23	64	90.99	58	90.75	91.30	6	15,428	0.04%
2018/05/22	16	95.63	50	95.28	95.90	-34	14,984	-0.23%
2018/05/21	77	84.34	10	85.53	89.60	67	14,423	0.46%
2018/05/18	36	81.31	7	82.03	81.70	29	13,984	0.21%
2018/05/17	6	79.40	15	79.99	79.10	-9	13,578	-0.07%
2018/05/16	18	84.08	49	83.99	85.90	-31	13,246	-0.23%
2018/05/15	57	86.24	61	85.19	85.10	-4	12,870	-0.03%
2018/05/14	10	80.40	69	79.18	81.80	-59	12,017	-0.49%
2018/05/11	10	77.53	23	78.22	75.80	-13	11,466	-0.11%
2018/05/10	23	80.06	28	80.28	79.10	-5	11,006	-0.05%
2018/05/09	17	80.20	12	79.96	78.50	5	10,666	0.05%
2018/05/08	78	78.72	6	77.60	77.50	72	10,115	0.71%
2018/05/07	4	73.00	14	76.71	77.80	-10	9,597	-0.10%
2018/05/04	0	0.00	10	71.95	70.80	-10	9,243	-0.11%
2018/05/03	8	69.15	5	69.38	69.60	3	9,098	0.03%
2018/04/30	1	72.80	1	73.00	71.80	0	8,844	0.00%
2018/04/27	2	73.55	2	72.80	74.00	0	8,709	0.00%
2018/04/26	20	71.83	13	68.30	68.60	7	8,446	0.08%
2018/04/25	56	71.42	43	71.67	70.90	13	8,256	0.16%
2018/04/24	12	76.19	220	73.09	72.50	-208	8,042	-2.59%	大賣/鉅額交易
2018/04/23	10	79.71	7	79.10	80.00	3	7,727	0.04%
2018/04/20	305	77.53	145	75.18	76.50	160	7,371	2.17%	大買/大賣/鉅額交易
2018/04/19	49	78.20	35	77.37	75.60	14	7,196	0.19%
2018/04/18	10	71.03	20	71.06	74.90	-10	6,813	-0.15%
2018/04/17	27	70.72	17	70.35	68.10	10	6,720	0.15%
2018/04/16	17	67.01	26	67.49	68.70	-9	6,432	-0.14%
2018/04/13	15	62.32	6	62.23	62.50	9	6,243	0.14%
2018/04/12	5	59.66	4	60.70	60.60	1	6,187	0.02%
2018/04/11	15	59.51	5	59.36	59.00	10	6,129	0.16%
2018/04/10	27	58.59	10	58.62	58.60	17	6,043	0.28%
2018/04/09	2	54.40	3	54.10	55.90	-1	6,096	-0.02%
2018/04/03	2	53.20	6	53.93	53.20	-4	6,216	-0.06%
2018/04/02	4	53.00	5	53.00	53.70	-1	6,184	-0.02%
2018/03/30	11	53.65	2	52.80	51.90	9	6,092	0.15%
2018/03/29	0	0.00	5	52.38	52.50	-5	5,972	-0.08%
2018/03/28	0	0.00	10	52.20	51.00	-10	5,955	-0.17%
2018/03/27	2	52.40	10	52.93	52.40	-8	5,911	-0.14%
2018/03/26	12	52.74	19	53.17	52.40	-7	5,826	-0.12%
2018/03/22	2	53.70	1	51.60	52.90	1	5,644	0.02%
2018/03/21	0	0.00	12	50.38	50.50	-12	5,387	-0.22%
2018/03/20	5	49.60	0.6	48.70	48.70	4.4	5,265	0.08%
2018/03/19	0	0.00	5	48.90	48.90	-5	5,138	-0.10%
2018/03/16	7	48.97	1	49.65	48.80	6	5,075	0.12%
2018/03/15	2	48.63	11	48.25	48.45	-9	4,939	-0.18%
2018/03/14	106	49.11	102	49.79	48.60	4	4,850	0.08%	大買/大賣/
2018/03/13	1	48.20	4	47.55	48.20	-3	4,569	-0.07%
2018/03/12	100	48.70	102	47.47	47.40	-2	4,467	-0.04%	大賣/
2018/03/09	306	46.41	302	46.70	47.85	4	4,241	0.09%	大買/大賣/
2018/03/08	152	46.95	156	45.54	45.90	-4	4,074	-0.10%	大買/大賣/
2018/03/07	109	44.63	107	47.33	45.50	2	3,858	0.05%	大買/大賣/
2018/03/06	9	42.36	6.7	44.00	43.70	2.3	3,374	0.07%
2018/03/05	2	40.60	4	41.13	40.75	-2	2,885	-0.07%
2018/03/02	1	38.45	1	38.40	39.15	0	2,780	0.00%
2018/03/01	0	0.00	1	37.90	38.45	-1	2,822	-0.04%
2018/02/27	0	0.00	6	38.10	38.10	-6	2,891	-0.21%
2018/02/26	2	38.98	5	39.30	38.75	-3	2,890	-0.10%
2018/02/23	29	40.08	12	41.35	39.25	17	2,857	0.59%
2018/02/22	2	39.20	3	39.62	40.10	-1	2,660	-0.04%
2018/02/08	2	39.35	0	0.00	37.70	2	2,741	0.07%
2018/02/07	3	38.50	0	0.00	37.65	3	2,672	0.11%
2018/02/06	0	0.00	2	35.70	37.05	-2	2,659	-0.08%
2018/02/05	0	0.00	1	39.05	39.05	-1	2,617	-0.04%
2018/02/02	0	0.00	42	39.19	39.20	-42	2,606	-1.61%
2018/02/01	5	38.86	8	38.64	38.50	-3	2,552	-0.12%
2018/01/31	4	38.00	1	37.95	37.90	3	2,481	0.12%
2018/01/23	1	37.70	8	37.68	36.95	-7	2,404	-0.29%
2018/01/22	7	37.56	0	0.00	37.75	7	2,388	0.29%
2018/01/19	2	37.45	0	0.00	37.15	2	2,368	0.08%
2018/01/15	4	37.44	0	0.00	37.35	4	2,313	0.17%
2018/01/12	0	0.00	1.2	37.49	37.80	-1.2	2,291	-0.05%
2018/01/11	1	37.50	1	37.25	37.40	0	2,274	0.00%
2018/01/10	3	37.07	4	37.65	36.60	-1	2,179	-0.05%
2018/01/09	0	0.00	2	38.15	37.30	-2	2,152	-0.09%
2018/01/08	6	38.09	5	37.50	37.50	1	2,120	0.05%
2018/01/05	1	39.70	10	39.58	39.25	-9	2,060	-0.44%
2018/01/04	8	39.58	17	39.69	39.75	-9	2,004	-0.45%
2018/01/03	17	39.91	7	40.19	39.00	10	1,931	0.52%
2018/01/02	3	37.90	12	38.60	39.05	-9	1,675	-0.54%