日電貿 (3090)-元大-中壢券商分點個股進出

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
62.5
漲跌
▲1.8
漲幅
+2.97%
成交量
3,542張
產業
上市電子零組件類股
383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－元大-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	62.97	13.1	62.79	62.50	-10	731	-1.37%
2024/04/29	2.1	60.34	0	0.00	60.90	2.1	665	0.32%
2024/04/26	4.1	59.70	2	59.70	59.50	2	651	0.31%
2024/04/25	1	59.00	4	59.60	59.50	-3	651	-0.46%
2024/04/24	0	0.00	2	59.30	59.20	-2	650	-0.31%
2024/04/23	6	58.60	0	0.00	58.50	6	648	0.93%
2024/04/22	6	58.35	0	0.00	58.30	6	647	0.93%
2024/04/19	3	58.37	0	0.00	58.30	3	644	0.47%
2024/04/18	0.2	59.60	0	0.00	59.20	0.2	629	0.03%
2024/04/17	0	0.00	5	59.28	59.40	-5	627	-0.80%
2024/04/16	3	58.87	1	58.80	58.90	2	623	0.32%
2024/04/12	1	60.80	0	0.00	60.90	1	612	0.16%
2024/04/11	2	60.75	0	0.00	60.50	2	610	0.33%
2024/04/10	3	60.97	0	0.00	60.70	3	609	0.49%
2024/04/09	3	60.80	0	0.00	60.90	3	605	0.50%
2024/04/08	1	60.50	0	0.00	60.60	1	598	0.17%
2024/04/01	0	60.50	1	60.60	60.80	-1	586	-0.16%
2024/03/29	0	0.00	10	59.40	59.70	-10	567	-1.76%
2024/03/28	0	0.00	7	59.30	59.20	-7	565	-1.24%
2024/03/27	1.1	58.85	0	0.00	59.10	1.1	560	0.20%
2024/03/26	3.5	59.40	0	0.00	59.00	3.5	556	0.62%
2024/03/25	0	60.00	27	59.54	59.70	-27	551	-4.90%
2024/03/22	2.2	59.53	2	59.50	59.50	0.2	550	0.04%
2024/03/21	0	59.91	1	59.70	60.00	-1	547	-0.18%
2024/03/20	2.3	60.11	0	0.00	59.70	2.3	550	0.41%
2024/03/19	10	60.23	0	0.00	60.30	10	550	1.82%
2024/03/15	3.1	59.32	0	0.00	59.20	3.1	544	0.57%
2024/03/14	5	60.58	0	0.00	59.90	5	540	0.93%
2024/03/13	13	59.83	0	0.00	59.80	13	527	2.47%
2024/03/11	0	0.00	3	59.00	58.80	-3	525	-0.57%
2024/03/08	9.1	59.75	1	59.20	58.90	8.1	525	1.54%
2024/03/07	0.7	60.41	3	60.33	60.00	-2.3	518	-0.45%
2024/03/05	0.1	61.50	0	0.00	61.60	0.1	517	0.02%
2024/03/04	3.3	61.42	21.1	61.47	61.40	-17.8	558	-3.19%
2024/03/01	3.3	61.93	3	63.30	61.90	0.3	556	0.04%
2024/02/29	11	62.98	12	63.03	63.00	-1	546	-0.18%
2024/02/27	9	61.80	8	61.89	61.70	1	531	0.19%
2024/02/26	1	61.30	2	61.05	61.30	-1	509	-0.20%
2024/02/23	10	60.87	11	61.08	60.90	-1	494	-0.20%
2024/02/22	0	59.90	0	0.00	60.50	0	463	0.00%
2024/02/21	1	59.30	0	0.00	59.30	1	444	0.23%
2024/02/20	1	58.90	1	59.30	59.00	0	442	0.00%
2024/02/19	1.1	59.20	0	0.00	59.00	1.1	441	0.24%
2024/02/16	0	59.30	0	0.00	59.10	0	441	0.00%
2024/02/15	0	0.00	4	58.28	58.90	-4	434	-0.92%
2024/01/30	1	56.60	0	0.00	56.60	1	430	0.23%
2024/01/25	2	57.15	0	0.00	57.10	2	431	0.46%
2024/01/23	1	56.70	0	0.00	57.20	1	440	0.23%
2024/01/18	0	0.00	0	56.40	56.20	0	442	0.00%
2024/01/12	0.1	57.00	0	0.00	56.80	0.1	448	0.02%
2024/01/09	0.2	56.85	0	0.00	56.60	0.2	480	0.04%
2024/01/08	1	57.20	0	0.00	57.00	1	477	0.21%
2024/01/05	0	0.00	0	57.60	57.50	0	477	0.00%
2023/12/28	1	58.30	0	0.00	58.40	1	515	0.19%
2023/12/27	0	0.00	1	58.40	58.40	-1	521	-0.19%
2023/12/26	0	58.20	0	0.00	58.10	0	529	0.01%
2023/12/25	0	0.00	1	57.90	57.70	-1	538	-0.19%
2023/12/21	0	0.00	4	57.50	57.50	-4	565	-0.71%
2023/12/20	0	0.00	1	58.00	57.90	-1	572	-0.17%
2023/12/19	8	57.79	0	0.00	57.60	8	580	1.38%
2023/12/18	1	58.70	0	58.70	58.30	1	602	0.17%
2023/12/13	0	0.00	5	59.40	59.40	-5	667	-0.75%
2023/12/11	4	59.53	1	59.60	59.60	3	839	0.36%
2023/12/08	1	59.10	0	0.00	59.10	1	897	0.11%
2023/12/07	10	59.45	0	0.00	58.90	10	912	1.10%
2023/12/04	0.3	59.35	0	0.00	59.00	0.3	1,018	0.03%
2023/12/01	0	0.00	7	59.70	59.90	-7	1,016	-0.69%
2023/11/30	3	59.80	6	60.00	59.80	-3	1,019	-0.29%
2023/11/29	3	59.80	3	59.77	60.00	0	1,017	0.00%
2023/11/27	2	58.40	1	58.30	58.20	1	989	0.10%
2023/11/24	1	58.00	1	58.20	58.10	0	981	0.00%
2023/11/22	0.1	57.00	1	57.00	57.00	-0.9	956	-0.10%
2023/11/21	8	56.43	1	56.80	56.40	7	954	0.73%
2023/11/17	1	56.20	0	0.00	56.40	1	946	0.11%
2023/11/16	0	0.00	1	56.10	56.10	-1	943	-0.11%
2023/11/15	0	0.00	1	56.40	56.20	-1	939	-0.11%
2023/11/13	1	56.60	0	0.00	56.30	1	935	0.11%
2023/11/07	0	0.00	1	57.70	58.20	-1	930	-0.11%
2023/11/03	6	57.37	0	0.00	57.20	6	930	0.65%
2023/11/02	4	56.80	0	0.00	57.10	4	929	0.43%
2023/11/01	1	57.10	0	0.00	56.40	1	930	0.11%
2023/10/31	0	0.00	7	56.43	55.60	-7	925	-0.76%
2023/10/26	1	56.80	0	0.00	56.60	1	932	0.11%
2023/10/25	0	0.00	1	57.50	57.50	-1	932	-0.11%
2023/10/24	0	0.00	1	56.60	57.40	-1	933	-0.11%
2023/10/23	1	56.90	0	0.00	56.80	1	929	0.11%
2023/10/20	0	0.00	1	57.40	57.20	-1	927	-0.11%
2023/10/19	0	0.00	2	56.70	57.30	-2	928	-0.22%
2023/10/18	1	57.00	0	0.00	57.00	1	929	0.11%
2023/10/17	1	58.10	0	0.00	58.00	1	920	0.11%
2023/10/13	0	0.00	2	59.60	59.50	-2	930	-0.21%
2023/10/12	1	59.30	0	0.00	59.80	1	931	0.11%
2023/10/11	2	59.65	0	0.00	59.60	2	927	0.22%
2023/10/06	0	0.00	4	59.30	59.30	-4	925	-0.43%
2023/10/04	0	0.00	1	58.20	58.10	-1	923	-0.11%
2023/10/03	0	0.00	1	59.20	59.20	-1	930	-0.11%
2023/10/02	0	0.00	2	60.10	60.00	-2	939	-0.21%
2023/09/27	1	59.80	8	59.33	59.70	-7	1,031	-0.68%
2023/09/26	1	60.70	1	60.60	60.50	0	1,047	0.00%
2023/09/25	0	0.00	2	60.70	60.60	-2	1,058	-0.19%
2023/09/22	4	60.53	3	60.57	60.40	1	1,060	0.09%
2023/09/21	11	60.55	13	60.02	60.60	-2	1,060	-0.19%
2023/09/20	4	60.90	4	61.35	60.90	0	1,043	0.00%
2023/09/19	4	61.00	3	61.97	60.90	1	1,030	0.10%
2023/09/18	10	61.51	10	61.71	61.50	0	1,000	0.00%
2023/09/15	50	61.09	34	61.63	61.00	16	965	1.66%
2023/09/14	9	59.10	9	58.87	59.10	0	848	0.00%
2023/09/13	15	58.52	13	57.82	58.50	2	809	0.25%
2023/09/12	0	0.00	3	57.40	57.50	-3	751	-0.40%
2023/09/11	2	57.20	3	57.07	57.20	-1	734	-0.14%
2023/09/08	19	57.45	24.3	57.54	57.40	-5.3	728	-0.73%
2023/09/07	26.3	56.97	43.4	57.28	57.40	-17.1	696	-2.45%
2023/09/05	10	54.90	1	54.80	55.00	9	625	1.44%
2023/09/04	11	54.85	14	54.96	54.40	-3	614	-0.49%
2023/09/01	28	54.70	10.1	54.20	54.20	18	605	2.96%
2023/08/28	0.1	52.40	0	0.00	52.50	0.1	589	0.01%
2023/08/23	6	52.28	0	0.00	52.30	6	594	1.01%
2023/08/22	6	52.10	5	52.22	52.20	1	598	0.17%
2023/08/21	11	51.90	0	0.00	52.00	11	601	1.83%
2023/08/18	0	0.00	2	52.00	52.00	-2	604	-0.33%
2023/08/17	0	0.00	1	51.70	51.70	-1	608	-0.16%
2023/08/16	3.2	51.74	0	0.00	51.70	3.2	607	0.53%
2023/08/11	0.1	53.00	0	0.00	53.00	0.1	610	0.01%
2023/08/10	2	52.70	0	0.00	52.90	2	610	0.33%
2023/08/08	0	0.00	2	53.50	53.40	-2	607	-0.33%
2023/08/07	1	53.40	0	0.00	53.50	1	611	0.16%
2023/08/04	0	0.00	1	53.00	53.20	-1	608	-0.16%
2023/08/02	4	52.68	1	52.70	52.70	3	612	0.49%
2023/07/31	0	0.00	0.1	53.40	53.30	-0.1	626	-0.01%
2023/07/26	0.1	53.20	1	53.10	53.10	-1	621	-0.15%
2023/07/25	0	0.00	10	53.31	53.10	-10	623	-1.60%
2023/07/24	0.1	53.20	0	0.00	52.80	0.1	624	0.01%
2023/07/21	0.1	53.90	0	0.00	53.60	0.1	623	0.02%
2023/07/20	0	54.60	1	54.70	54.20	-1	627	-0.16%
2023/07/17	1	53.40	0	0.00	53.40	1	627	0.16%
2023/07/14	2	53.10	0	0.00	53.00	2	640	0.31%
2023/07/13	8	52.80	0	0.00	52.60	8	643	1.24%
2023/07/12	7	52.09	0	0.00	52.10	7	641	1.09%
2023/07/11	1.1	51.91	1	51.60	51.90	0.1	641	0.01%
2023/07/10	4	51.90	4	52.33	51.90	0	643	0.00%
2023/07/07	2	52.80	0	0.00	52.70	2	634	0.32%
2023/07/06	0.1	53.50	41	53.57	53.40	-40.9	634	-6.44%
2023/07/05	5	59.10	3	59.23	59.30	2	593	0.34%
2023/07/04	2	58.80	9	58.90	58.90	-7	541	-1.29%
2023/07/03	0	0.00	37	58.88	58.80	-37	511	-7.24%
2023/06/30	1	58.60	0	0.00	58.60	1	494	0.20%
2023/06/29	7	58.60	0	0.00	58.60	7	489	1.43%
2023/06/28	2	58.60	2	58.50	58.30	0	482	0.00%
2023/06/27	0	0.00	1	58.10	58.10	-1	485	-0.21%
2023/06/26	4	58.20	1.2	58.22	58.50	2.8	484	0.58%
2023/06/19	0	0.00	0.1	58.60	58.80	-0.1	491	-0.02%
2023/06/16	1	58.20	0	0.00	58.20	1	485	0.21%
2023/06/15	0	0.00	0.1	58.40	58.40	-0.1	498	-0.01%
2023/06/14	0	0.00	5	58.40	58.30	-5	519	-0.96%
2023/06/06	2	57.70	1	57.70	57.80	1	611	0.16%
2023/06/05	1	57.90	1	58.20	57.90	0	621	0.00%
2023/06/02	1	58.00	0	0.00	58.00	1	627	0.16%
2023/05/31	34	57.66	0	0.00	57.70	34	635	5.35%
2023/05/30	2	57.50	0	0.00	57.50	2	642	0.31%
2023/05/29	1	57.50	0	0.00	57.50	1	649	0.15%
2023/05/23	3	57.23	0	0.00	57.20	3	655	0.46%
2023/05/22	1	57.20	0	0.00	57.10	1	659	0.15%
2023/05/19	4	57.00	5	57.04	57.10	-1	676	-0.15%
2023/05/18	0	0.00	4	57.10	56.90	-4	689	-0.58%
2023/05/17	1.1	56.75	0	0.00	56.80	1.1	689	0.16%
2023/05/16	1	56.70	0	0.00	56.70	1	687	0.15%
2023/05/15	1	56.20	0	0.00	56.20	1	686	0.15%
2023/05/10	1	56.60	0	0.00	56.60	1	696	0.14%
2023/05/09	5	56.70	0	0.00	56.70	5	698	0.72%
2023/05/08	1	57.00	0	0.00	57.10	1	696	0.14%
2023/05/04	2	57.00	0	0.00	57.20	2	685	0.29%
2023/04/28	1	57.40	1	57.40	57.20	0	693	0.00%
2023/04/25	1	56.80	0	0.00	56.30	1	687	0.15%
2023/04/24	1	57.20	0	0.00	57.20	1	678	0.15%
2023/04/21	1	57.00	7	57.37	56.80	-6	672	-0.89%
2023/04/20	5.1	57.60	16	57.66	57.60	-11	656	-1.67%
2023/04/19	7	58.34	9	59.02	58.10	-2	650	-0.31%
2023/04/18	2	59.10	13	59.56	59.00	-11	634	-1.73%
2023/04/17	1	59.50	7	59.59	59.50	-6	632	-0.95%
2023/04/14	1	59.70	0	0.00	59.50	1	627	0.16%
2023/04/13	9	59.69	1	59.80	59.60	8	621	1.29%
2023/04/11	2	59.60	12	59.63	59.70	-10	606	-1.65%
2023/04/10	2	58.85	0	0.00	58.90	2	591	0.34%
2023/04/07	5	58.56	0	0.00	58.60	5	585	0.85%
2023/04/06	2	59.15	0	0.00	59.00	2	573	0.35%
2023/03/29	4	59.30	1	59.20	59.40	3	562	0.53%
2023/03/28	1	59.40	1	59.60	59.20	0	567	0.00%
2023/03/27	0	0.00	5	59.10	59.30	-5	563	-0.89%
2023/03/23	0	0.00	4	59.20	59.30	-4	588	-0.68%
2023/03/22	5	59.12	0	0.00	59.10	5	614	0.81%
2023/03/21	0	0.00	2	59.25	59.10	-2	607	-0.33%
2023/03/20	7	59.09	2	59.25	58.90	5	597	0.84%
2023/03/17	2	58.05	1	58.10	59.80	1	580	0.17%
2023/03/16	4	57.38	3	57.30	57.20	1	560	0.18%
2023/03/15	23	58.01	18	58.19	57.90	5	552	0.91%
2023/03/14	6	58.10	3	58.37	58.30	3	532	0.56%
2023/03/13	4	57.95	4	57.15	58.20	0	498	0.00%
2023/03/10	1	58.10	5	58.12	57.70	-4	486	-0.82%
2023/03/09	2	59.00	0	0.00	59.00	2	474	0.42%
2023/03/08	2	58.80	1	58.70	58.80	1	466	0.21%
2023/03/07	2	58.20	2	58.15	58.40	0	457	0.00%
2023/03/06	7	57.86	1	57.90	57.80	6	451	1.32%
2023/03/03	10	57.67	0	0.00	57.60	10	448	2.23%
2023/03/02	4	57.50	0	0.00	57.70	4	439	0.91%
2023/03/01	1	57.00	3	56.77	56.90	-2	434	-0.46%
2023/02/22	2	56.15	0	0.00	56.20	2	430	0.47%
2023/02/21	2	56.25	0	0.00	56.30	2	429	0.47%
2023/02/20	4	56.28	2	56.30	56.30	2	438	0.46%
2023/02/17	0	0.00	1	55.60	56.40	-1	434	-0.23%
2023/02/16	2	55.70	10	55.40	55.70	-8	424	-1.89%
2023/02/14	1	54.90	0	0.00	55.00	1	416	0.24%
2023/02/03	10	54.80	0	0.00	54.60	10	400	2.49%
2023/02/01	0	0.00	2	54.80	54.80	-2	387	-0.52%
2023/01/16	2.1	52.71	0	0.00	52.90	2.1	373	0.55%
2023/01/13	0.1	53.30	3	53.30	53.00	-3	372	-0.79%
2023/01/12	0.1	53.70	0	0.00	53.40	0.1	376	0.03%
2023/01/11	2	53.70	0	0.00	53.60	2	376	0.53%
2023/01/10	1	53.40	0.3	53.60	53.80	0.7	374	0.20%
2023/01/09	1	53.60	12	53.40	53.80	-11	373	-2.94%
2023/01/06	1	53.70	0	0.00	53.70	1	369	0.27%
2023/01/05	0	0.00	1	53.10	53.60	-1	369	-0.27%
2023/01/04	1	52.90	0	0.00	52.80	1	361	0.28%
2023/01/03	0	0.00	1	52.80	52.90	-1	362	-0.28%
2022/12/30	1	52.70	0	0.00	52.60	1	363	0.27%
2022/12/27	0	53.10	0	0.00	52.80	0	359	0.00%
2022/12/23	1	52.80	0	0.00	53.00	1	362	0.28%
2022/12/16	1	53.50	0	0.00	53.50	1	347	0.29%
2022/12/15	3	53.60	4	53.78	53.60	-1	323	-0.31%
2022/12/14	0	0.00	3	52.70	53.80	-3	312	-0.96%
2022/12/13	0	0.00	1	51.70	51.30	-1	277	-0.36%
2022/12/09	1	51.50	0	0.00	51.50	1	276	0.36%
2022/12/07	1	51.30	0	0.00	51.00	1	271	0.37%
2022/12/06	0	0.00	1	52.20	51.70	-1	266	-0.38%
2022/12/05	0	0.00	1	52.30	52.40	-1	260	-0.38%
2022/12/01	0	0.00	2	52.30	52.30	-2	263	-0.76%
2022/11/29	0	0.00	16	51.89	51.50	-16	264	-6.04%
2022/11/23	2	52.10	0	0.00	52.20	2	263	0.76%
2022/11/21	0	0.00	0.3	51.90	51.70	-0.3	266	-0.13%
2022/11/14	1	51.90	0.1	51.70	51.90	0.9	240	0.37%
2022/11/11	0	0.00	0.2	51.55	51.20	-0.2	233	-0.09%
2022/11/09	0.3	50.80	7	50.40	50.70	-6.7	222	-3.01%
2022/11/04	0.3	50.50	2	50.00	50.30	-1.7	225	-0.76%
2022/10/18	0	0.00	3	47.82	48.20	-3	240	-1.25%
2022/10/17	0	0.00	2	47.40	48.00	-2	242	-0.83%
2022/10/13	1	48.20	0.5	47.89	48.00	0.5	244	0.20%
2022/10/07	1	49.80	0	0.00	50.00	1	243	0.41%
2022/10/06	0.4	49.80	0	0.00	49.75	0.4	241	0.17%
2022/10/04	3	49.50	0	0.00	49.35	3	244	1.23%
2022/09/27	2	47.90	0	0.00	48.55	2	263	0.76%
2022/09/26	3	48.07	1	48.25	48.10	2	270	0.74%
2022/09/22	1	48.80	12	49.05	49.35	-11	304	-3.61%
2022/09/21	1	49.50	0	0.00	49.35	1	309	0.32%
2022/09/19	0	0.00	0.8	50.00	50.00	-0.8	312	-0.26%
2022/09/16	0	0.00	2	50.40	50.20	-2	312	-0.64%
2022/09/07	1	50.80	0	0.00	50.40	1	331	0.30%
2022/09/05	0	0.00	1	51.30	51.60	-1	330	-0.30%
2022/08/29	0	0.00	8	51.05	51.30	-8	322	-2.48%
2022/08/25	0	0.00	3	50.97	51.00	-3	317	-0.95%
2022/08/22	0	0.00	3	50.70	50.60	-3	322	-0.93%
2022/08/19	0	0.00	1	49.80	49.95	-1	320	-0.31%
2022/08/18	1	49.75	2	50.03	49.85	-1	325	-0.31%
2022/08/15	2	49.58	0	0.00	49.65	2	323	0.62%
2022/08/10	5	49.02	5	49.48	49.05	0	318	0.00%
2022/08/08	0	0.00	1	47.05	47.60	-1	307	-0.33%
2022/08/05	1	46.90	4	46.79	46.85	-3	307	-0.98%
2022/08/04	1	45.85	0	0.00	46.05	1	309	0.32%
2022/08/03	0	0.00	1.1	46.46	46.35	-1.1	308	-0.36%
2022/07/29	4	47.76	0	0.00	47.90	4	311	1.28%
2022/07/28	2.1	47.20	6	48.01	47.85	-3.9	312	-1.25%
2022/07/27	0	0.00	6	46.03	46.35	-6	301	-1.99%
2022/07/22	0	0.00	2	47.28	46.60	-2	300	-0.66%
2022/07/18	0	0.00	10	44.85	45.05	-10	305	-3.27%
2022/07/15	0	0.00	3	43.97	44.00	-3	303	-0.99%
2022/07/12	1	42.20	0	0.00	42.25	1	304	0.33%
2022/07/08	2	43.60	0	0.00	43.65	2	303	0.66%
2022/07/06	3	43.35	0	0.00	42.35	3	301	0.99%
2022/07/05	3	44.33	13	43.90	44.10	-10	296	-3.38%
2022/07/04	1	44.70	0	0.00	44.70	1	284	0.35%
2022/07/01	11	49.25	2	48.95	48.60	9	282	3.18%
2022/06/30	4	50.28	0	0.00	50.50	4	262	1.52%
2022/06/29	3	51.90	0	0.00	51.90	3	250	1.20%
2022/06/28	2	52.40	3	52.40	52.40	-1	247	-0.40%
2022/06/27	4	52.90	0	0.00	52.90	4	248	1.61%
2022/06/23	2	52.40	0	0.00	52.40	2	267	0.75%
2022/06/16	2	53.35	0	0.00	53.30	2	284	0.70%
2022/06/15	1	54.40	1	54.50	54.10	0	281	0.00%
2022/06/13	2	53.60	2	54.00	53.70	0	282	0.00%
2022/06/10	0	0.00	0.1	54.50	54.50	-0.1	280	-0.04%
2022/06/09	0	0.00	3	54.70	54.80	-3	280	-1.07%
2022/06/07	0	0.00	1	54.60	54.70	-1	281	-0.36%
2022/06/06	1	54.70	0	0.00	54.90	1	282	0.35%
2022/06/02	1	55.00	0	0.00	54.60	1	283	0.35%
2022/06/01	2	54.60	2	54.90	54.80	0	287	0.00%
2022/05/26	3	54.33	1	54.60	53.90	2	282	0.71%
2022/05/25	0	0.00	5	53.76	53.90	-5	280	-1.78%
2022/05/23	0	0.00	3	53.70	53.80	-3	290	-1.03%
2022/05/20	0	0.00	0	53.50	53.60	0	297	0.00%
2022/05/19	2	53.40	0	0.00	53.30	2	301	0.66%
2022/05/17	6	53.60	0	0.00	53.60	6	307	1.95%
2022/05/16	0	0.00	5	53.46	53.30	-5	310	-1.61%
2022/05/13	0	0.00	0	53.00	53.00	0	312	0.00%
2022/05/09	5	53.00	3	53.30	53.00	2	327	0.61%
2022/05/06	5	53.60	1	53.50	53.80	4	326	1.22%
2022/04/27	1	51.80	0	0.00	52.10	1	347	0.29%
2022/04/20	1	53.60	0	0.00	54.00	1	359	0.28%
2022/04/15	4	53.68	0	0.00	53.60	4	363	1.10%
2022/04/14	1	54.00	0	0.00	54.20	1	367	0.27%
2022/04/08	0	0.00	1	53.50	53.50	-1	377	-0.26%
2022/04/07	0	0.00	1	53.40	53.00	-1	379	-0.26%
2022/04/06	1	54.00	0	0.00	54.10	1	375	0.27%
2022/03/31	1	54.80	0	0.00	54.80	1	378	0.26%
2022/03/29	3	54.40	3	54.53	54.40	0	381	0.00%
2022/03/28	0	0.00	4	55.10	54.70	-4	378	-1.06%
2022/03/25	3	54.87	1	55.00	54.60	2	361	0.55%
2022/03/24	5	54.80	0	0.00	54.90	5	353	1.41%
2022/03/23	0	0.00	0.1	54.30	54.40	-0.1	338	-0.04%
2022/03/22	0	0.00	3	54.10	54.30	-3	338	-0.89%
2022/03/21	0	53.80	1	53.70	54.00	-1	337	-0.29%
2022/03/15	1	52.50	2	52.60	52.30	-1	353	-0.28%
2022/03/11	0	0.00	2	53.00	53.10	-2	396	-0.50%
2022/03/10	2.5	53.00	0	0.00	52.80	2.5	461	0.54%
2022/03/09	1	52.40	1.4	53.71	52.40	-0.4	503	-0.07%
2022/03/08	0	0.00	4	52.10	52.00	-4	539	-0.74%
2022/03/07	4	52.75	5	52.80	52.80	-1	636	-0.16%
2022/03/03	0	54.60	0	0.00	54.00	0	657	0.00%
2022/03/02	0	54.10	0	0.00	53.90	0	664	0.00%
2022/02/25	1	52.90	0	0.00	52.70	1	665	0.15%
2022/02/24	3	53.47	0	0.00	52.80	3	663	0.45%
2022/02/23	5	54.10	0	0.00	54.10	5	657	0.76%
2022/02/22	0	0.00	10	54.00	53.90	-10	659	-1.52%
2022/02/21	0	0.00	5	54.90	54.70	-5	658	-0.76%
2022/02/17	0	0.00	4	55.05	54.50	-4	661	-0.60%
2022/02/14	3	53.73	0	0.00	54.00	3	660	0.45%
2022/02/11	3	54.30	0	0.00	54.40	3	658	0.46%
2022/02/10	0	0.00	3	53.70	53.90	-3	651	-0.46%
2022/02/09	0	0.00	1	53.70	53.70	-1	651	-0.15%
2022/02/08	0	0.00	7	53.30	53.40	-7	651	-1.07%
2022/02/07	4	52.20	0	0.00	53.00	4	656	0.61%
2022/01/26	2	51.50	1	51.50	51.50	1	664	0.15%
2022/01/25	11	51.79	0	0.00	51.50	11	661	1.66%
2022/01/24	2	51.75	0	0.00	52.10	2	661	0.30%
2022/01/21	4	52.70	0	0.00	52.60	4	659	0.61%
2022/01/20	0.1	53.20	0	0.00	53.50	0.1	658	0.01%
2022/01/19	0.1	53.80	0	0.00	53.80	0.1	657	0.02%
2022/01/18	4	53.65	0	0.00	53.40	4	657	0.61%
2022/01/07	3	53.10	1	52.90	52.70	2	645	0.31%
2022/01/05	19	54.15	18	53.97	53.60	1	642	0.16%
2022/01/04	21	54.33	22.2	54.28	54.10	-1.2	642	-0.19%
2022/01/03	17	54.25	18	54.07	54.00	-1	634	-0.16%
2021/12/29	8	53.66	5	53.76	53.70	3	635	0.47%
2021/12/28	0	0.00	3	54.00	53.90	-3	638	-0.47%
2021/12/24	4	54.00	0	0.00	53.20	4	645	0.62%
2021/12/17	1	52.20	0	0.00	52.20	1	651	0.15%
2021/12/16	0	0.00	1	53.10	53.10	-1	650	-0.15%
2021/12/15	1	53.20	1	53.00	52.90	0	652	0.00%
2021/12/14	4	53.08	1	53.00	52.70	3	652	0.46%
2021/12/13	1	53.60	3	53.70	53.60	-2	648	-0.31%
2021/12/10	2	53.55	0	0.00	53.60	2	646	0.31%
2021/12/09	6	54.30	3	54.80	54.10	3	644	0.47%
2021/12/07	43	54.87	19	55.11	54.60	24	630	3.81%
2021/12/06	16	56.13	17	56.62	56.70	-1	597	-0.17%
2021/12/03	11	55.52	15	55.72	55.50	-4	538	-0.74%
2021/12/02	26	54.97	24	55.29	55.20	2	500	0.40%
2021/12/01	75	55.10	66	54.86	55.30	9	470	1.91%
2021/11/30	28	52.63	27	52.83	53.20	1	374	0.27%
2021/11/29	2	51.60	0	0.00	52.00	2	358	0.56%
2021/11/26	11	51.90	17	51.58	52.20	-6	354	-1.69%
2021/11/22	2	52.25	0	0.00	52.20	2	355	0.56%
2021/11/19	2	52.15	0	0.00	51.80	2	357	0.56%
2021/11/17	5	52.58	1	52.40	52.60	4	358	1.12%
2021/11/16	0	0.00	1	52.20	52.30	-1	361	-0.28%
2021/11/15	1	52.10	2	52.25	52.40	-1	375	-0.27%
2021/11/09	0	0.00	1	51.20	51.50	-1	409	-0.24%
2021/11/05	0	0.00	1	51.00	51.30	-1	425	-0.23%
2021/11/04	1	51.40	2	51.60	51.40	-1	435	-0.23%
2021/11/03	0	0.00	1	51.00	51.00	-1	462	-0.22%
2021/11/02	0	0.00	2	50.40	50.00	-2	501	-0.40%
2021/11/01	0	0.00	0.2	50.60	50.30	-0.2	537	-0.04%
2021/10/29	0	0.00	1	50.20	50.40	-1	564	-0.18%
2021/10/28	0	0.00	1	50.60	50.50	-1	575	-0.17%
2021/10/21	0	0.00	1	49.90	50.50	-1	665	-0.15%
2021/10/20	1	49.95	0	0.00	49.95	1	721	0.14%
2021/10/18	1	49.40	0	0.00	49.50	1	791	0.13%
2021/10/13	8	49.31	0	0.00	49.15	8	835	0.96%
2021/10/08	0	0.00	1	50.20	50.10	-1	860	-0.12%
2021/10/06	2	49.43	0	0.00	49.20	2	918	0.22%
2021/10/05	2	49.20	0	0.00	49.85	2	945	0.21%
2021/10/04	1	50.00	1	49.85	49.70	0	969	0.00%
2021/10/01	0	0.00	3	50.97	50.60	-3	987	-0.30%
2021/09/30	0	0.00	2	51.40	51.70	-2	1,039	-0.19%
2021/09/29	0	0.00	2	51.30	51.30	-2	1,085	-0.18%
2021/09/28	1	52.10	0	0.00	52.10	1	1,171	0.09%
2021/09/27	0	0.00	3	52.33	52.10	-3	1,213	-0.25%
2021/09/24	2	52.20	1	52.10	52.20	1	1,305	0.08%
2021/09/23	1.2	51.47	0	0.00	51.50	1.2	1,479	0.08%
2021/09/22	0	0.00	1.1	51.08	50.90	-1.1	1,500	-0.07%
2021/09/16	1	51.20	0	0.00	51.10	1	1,517	0.07%
2021/09/15	1	51.30	0	0.00	51.10	1	1,528	0.07%
2021/09/14	1	51.40	0	0.00	51.40	1	1,534	0.07%
2021/09/13	2	51.30	0	0.00	51.50	2	1,542	0.13%
2021/09/07	0.1	51.10	0	0.00	50.90	0.1	1,604	0.00%
2021/09/06	1	50.50	0	0.00	50.60	1	1,612	0.06%
2021/08/27	0	0.00	6	51.08	50.80	-6	1,632	-0.37%
2021/08/25	0	0.00	6	50.30	50.90	-6	1,641	-0.37%
2021/08/24	2	49.90	4	50.44	49.80	-2	1,647	-0.12%
2021/08/23	0	0.00	2	50.00	50.00	-2	1,657	-0.12%
2021/08/20	2.1	49.10	0	0.00	49.10	2.1	1,661	0.12%
2021/08/19	5	49.74	0	0.00	49.30	5	1,661	0.30%
2021/08/18	0.1	49.68	0.3	49.65	51.10	-0.1	1,654	-0.01%
2021/08/17	0	50.10	1	50.10	49.95	-1	1,669	-0.06%
2021/08/16	1	50.00	2	50.10	49.95	-1	1,670	-0.06%
2021/08/13	0	0.00	3	51.13	50.80	-3	1,672	-0.18%
2021/08/11	2	51.50	3	51.93	51.40	-1	1,685	-0.06%
2021/08/09	3	53.33	0	0.00	53.00	3	1,733	0.17%
2021/08/06	5	56.94	20	57.00	56.90	-15	1,746	-0.86%
2021/08/04	0	0.00	1	58.00	57.60	-1	1,778	-0.06%
2021/08/03	0	0.00	5	58.10	57.70	-5	1,819	-0.27%
2021/08/02	0	0.00	1	57.20	57.30	-1	1,871	-0.05%
2021/07/30	4	57.00	0	0.00	56.80	4	1,940	0.21%
2021/07/29	3	57.80	2.1	57.91	57.80	0.9	1,947	0.04%
2021/07/28	5	57.26	7	57.34	57.70	-2	1,970	-0.10%
2021/07/27	13	59.47	3	59.50	58.70	10	2,005	0.50%
2021/07/26	12	59.35	5	59.70	59.80	7	2,035	0.34%
2021/07/23	0	0.00	9	58.88	58.90	-9	2,062	-0.44%
2021/07/22	1	58.50	2	58.60	58.00	-1	2,081	-0.05%
2021/07/21	3	57.10	1	57.20	57.10	2	2,117	0.09%
2021/07/20	3	57.70	0	0.00	57.50	3	2,235	0.13%
2021/07/19	0	0.00	2	58.65	58.50	-2	2,366	-0.08%
2021/07/16	2	58.50	0	0.00	58.60	2	2,476	0.08%
2021/07/15	3	58.87	1	58.80	58.80	2	2,556	0.08%
2021/07/14	2	57.85	3.1	58.36	58.00	-1.1	2,650	-0.04%
2021/07/13	5	58.28	17	58.95	57.40	-12	2,696	-0.44%
2021/07/12	4.3	58.86	0	0.00	58.60	4.3	2,682	0.16%
2021/07/09	1	58.40	0	0.00	59.10	1	2,660	0.04%
2021/07/08	3	58.43	0	0.00	58.70	3	2,660	0.11%
2021/07/07	6	58.98	5	59.20	58.60	1	2,660	0.04%
2021/07/06	3	58.83	3	58.67	58.40	0	2,634	0.00%
2021/07/05	18	58.73	2	58.40	58.50	16	2,619	0.61%
2021/07/02	2	56.55	1	56.80	57.40	1	2,582	0.04%
2021/07/01	7	57.64	2	56.90	57.50	5	2,563	0.20%
2021/06/30	16	59.08	9	59.14	60.50	7	2,486	0.28%
2021/06/29	1	55.90	0.1	56.20	55.70	0.9	2,319	0.04%
2021/06/28	0	0.00	1	55.50	55.40	-1	2,310	-0.04%
2021/06/25	1	55.70	1	55.40	54.90	0	2,310	0.00%
2021/06/24	0	0.00	1	55.10	55.00	-1	2,313	-0.04%
2021/06/21	0	0.00	3	54.53	54.60	-3	2,332	-0.13%
2021/06/18	7	55.90	8	55.59	55.60	-1	2,331	-0.04%
2021/06/17	3	54.90	2	54.70	55.10	1	2,319	0.04%
2021/06/16	0	0.00	1	53.70	53.90	-1	2,322	-0.04%
2021/06/15	0	0.00	1	53.80	53.90	-1	2,358	-0.04%
2021/06/11	2	53.30	0	0.00	53.20	2	2,369	0.08%
2021/06/09	1	52.90	0	0.00	52.50	1	2,485	0.04%
2021/06/08	2	52.80	2	52.85	52.70	0	2,502	0.00%
2021/06/04	1	52.70	0	0.00	52.60	1	2,564	0.04%
2021/06/03	1	53.50	0	0.00	53.20	1	2,579	0.04%
2021/06/02	1	53.80	15	53.00	53.00	-14	2,605	-0.54%
2021/05/31	0	0.00	1	53.50	53.20	-1	2,653	-0.04%
2021/05/28	1	53.00	1	52.90	52.90	0	2,667	0.00%
2021/05/27	0	0.00	2	52.50	52.30	-2	2,689	-0.07%
2021/05/26	1	52.80	0	0.00	52.70	1	2,706	0.04%
2021/05/25	0	0.00	5	52.98	52.50	-5	2,717	-0.18%
2021/05/24	0	0.00	22	50.86	51.70	-22	2,745	-0.80%
2021/05/20	0	0.00	9	50.71	50.70	-9	2,884	-0.31%
2021/05/19	1	51.30	88	50.99	51.10	-87	2,908	-2.99%
2021/05/18	0	0.00	7	50.20	51.30	-7	2,904	-0.24%
2021/05/17	18	48.81	33	48.10	47.80	-15	2,908	-0.52%
2021/05/14	117	52.38	11	52.20	51.50	106	2,883	3.68%	大買/鉅額交易
2021/05/13	7	51.38	0.1	52.20	51.00	6.9	2,841	0.24%
2021/05/12	3.1	51.88	12	50.99	52.30	-8.9	2,799	-0.32%
2021/05/11	5.5	56.31	2	56.10	55.40	3.5	2,730	0.13%
2021/05/10	42.3	59.94	94	60.21	59.70	-51.7	2,672	-1.93%
2021/05/07	85.2	59.11	12	58.63	59.80	73.2	2,622	2.79%
2021/05/06	2	55.35	0	0.00	55.40	2	2,556	0.08%
2021/05/05	10	56.25	8	56.63	55.50	2	2,536	0.08%
2021/05/04	3	56.33	7	56.41	56.50	-4	2,515	-0.16%
2021/05/03	10.1	59.29	86	59.02	58.60	-75.9	2,463	-3.08%
2021/04/29	12	62.18	8	61.73	61.20	4	2,412	0.17%
2021/04/28	107	60.61	6	60.27	61.40	101	2,339	4.32%	大買/鉅額交易
2021/04/27	3	60.27	11	60.90	61.00	-8	2,310	-0.35%
2021/04/26	19	61.56	115	60.88	61.50	-96	2,250	-4.27%	大賣/
2021/04/23	9	58.62	23	59.07	60.10	-14	2,127	-0.66%
2021/04/22	84	60.87	8	57.73	56.50	76	2,006	3.79%
2021/04/21	14	58.18	2.3	58.53	58.20	11.7	1,903	0.61%
2021/04/20	11	56.91	19	56.38	57.80	-8	1,833	-0.44%
2021/04/19	4	55.43	7	55.50	55.40	-3	1,743	-0.17%
2021/04/14	3	52.63	1	52.40	53.20	2	1,812	0.11%
2021/04/13	0	0.00	20	53.61	53.80	-20	1,883	-1.06%
2021/04/12	1	55.10	0	0.00	54.90	1	2,036	0.05%
2021/04/09	3	54.97	1	55.10	55.10	2	2,016	0.10%
2021/04/08	4	55.68	22	55.22	55.60	-18	1,999	-0.90%
2021/04/07	23	54.21	1	54.40	54.40	22	1,959	1.12%
2021/04/06	3	53.63	1	53.70	53.70	2	1,967	0.10%
2021/04/01	10	53.00	0	0.00	53.20	10	1,962	0.51%
2021/03/31	6	53.00	0	0.00	52.90	6	1,974	0.30%
2021/03/30	1	53.20	2	53.20	53.20	-1	2,058	-0.05%
2021/03/26	54	53.21	0	0.00	53.30	54	2,090	2.58%
2021/03/25	56	52.99	0	0.00	52.90	56	2,080	2.69%
2021/03/24	2	53.00	31	53.24	53.10	-29	2,077	-1.40%
2021/03/23	3	53.73	2	53.50	53.50	1	2,073	0.05%
2021/03/22	0	0.00	26	53.63	54.30	-26	2,069	-1.26%
2021/03/19	9	54.29	2	54.20	54.20	7	2,071	0.34%
2021/03/18	5	56.00	2	56.05	55.30	3	2,078	0.14%
2021/03/17	0	0.00	11	55.42	55.40	-11	2,070	-0.53%
2021/03/16	15	55.63	22	55.55	55.00	-7	2,118	-0.33%
2021/03/15	1	54.80	3	54.53	55.00	-2	2,204	-0.09%
2021/03/12	1	53.90	2	54.05	53.90	-1	2,162	-0.05%
2021/03/11	7	54.29	14	54.11	53.70	-7	2,151	-0.33%
2021/03/10	5	52.98	7	53.26	53.00	-2	2,107	-0.09%
2021/03/09	1	53.70	2	53.20	53.60	-1	2,105	-0.05%
2021/03/08	10	53.70	4	54.40	52.90	6	2,094	0.29%
2021/03/05	0	0.00	5	53.28	53.70	-5	2,071	-0.24%
2021/03/04	10	53.89	9	53.82	53.50	1	2,057	0.05%
2021/03/03	0	0.00	1	53.40	53.40	-1	2,025	-0.05%
2021/03/02	1	52.70	5	53.32	52.80	-4	2,008	-0.20%
2021/02/26	5	52.10	0	0.00	52.90	5	1,999	0.25%
2021/02/25	0	0.00	1	52.60	52.70	-1	2,025	-0.05%
2021/02/24	7	52.50	17	52.95	52.60	-10	2,060	-0.49%
2021/02/23	19	53.57	4	53.05	53.60	15	2,117	0.71%
2021/02/22	27	52.10	9	52.10	52.00	18	2,000	0.90%
2021/02/19	1	51.50	11	51.59	51.50	-10	1,965	-0.51%
2021/02/18	3	50.37	5	50.54	50.60	-2	1,930	-0.10%
2021/02/17	1	50.50	3	49.60	50.30	-2	1,922	-0.10%
2021/02/05	3	48.90	5	49.10	49.05	-2	1,895	-0.11%
2021/02/04	1	48.00	0	0.00	47.95	1	1,886	0.05%
2021/02/01	1	46.70	0	0.00	47.05	1	1,912	0.05%
2021/01/29	1	47.60	0	0.00	47.45	1	1,902	0.05%
2021/01/27	0	0.00	3	48.70	48.70	-3	1,894	-0.16%
2021/01/25	1	49.30	0	0.00	49.20	1	1,921	0.05%
2021/01/22	2	48.50	1	48.65	48.75	1	1,918	0.05%
2021/01/20	6.2	49.54	1	49.65	48.95	5.2	1,904	0.27%
2021/01/19	10	50.40	5	51.00	50.30	5	1,886	0.27%
2021/01/18	5	50.10	0	0.00	50.20	5	1,890	0.26%
2021/01/15	0	0.00	18	51.23	50.80	-18	1,878	-0.96%
2021/01/14	0	0.00	6	51.92	51.90	-6	1,876	-0.32%
2021/01/13	4	51.10	0	0.00	51.10	4	1,860	0.21%
2021/01/12	12.1	50.79	3	51.13	50.50	9.1	1,847	0.49%
2021/01/11	7	52.36	0	0.00	51.60	7	1,829	0.38%
2021/01/08	7	52.63	5	52.20	51.80	2	1,795	0.11%
2021/01/07	4.2	51.97	5	52.20	52.30	-0.8	1,734	-0.04%
2021/01/06	2	51.15	16	51.64	51.70	-14	1,712	-0.82%
2021/01/05	15	52.44	4	51.95	52.50	11	1,615	0.68%
2021/01/04	0	0.00	3	50.70	50.60	-3	1,440	-0.21%
2020/12/31	5	50.28	1	50.20	50.20	4	1,431	0.28%
2020/12/30	1	50.60	0	0.00	50.40	1	1,414	0.07%
2020/12/29	0	0.00	20	50.10	50.30	-20	1,403	-1.42%
2020/12/28	0	0.00	10	50.10	50.10	-10	1,372	-0.73%
2020/12/25	3	50.43	7	50.51	50.20	-4	1,359	-0.29%
2020/12/24	33	51.02	3	50.73	50.70	30	1,341	2.24%
2020/12/21	2	48.13	0	0.00	48.50	2	1,209	0.17%
2020/12/18	4	48.80	0	0.00	48.65	4	1,204	0.33%
2020/12/15	5	49.66	3	49.40	49.40	2	1,183	0.17%
2020/12/14	0	0.00	1.5	50.23	50.60	-1.5	1,166	-0.13%
2020/12/11	2	49.80	0	0.00	49.80	2	1,138	0.18%
2020/12/10	2	50.70	3	51.00	50.20	-1	1,103	-0.09%
2020/12/09	9	51.22	4	51.28	51.60	5	1,035	0.48%
2020/12/08	0	0.00	12	48.15	48.20	-12	869	-1.38%
2020/12/07	0	0.00	1	47.95	47.95	-1	865	-0.12%
2020/12/04	0	0.00	3	48.17	48.15	-3	856	-0.35%
2020/12/03	0	0.00	1	48.20	48.25	-1	850	-0.12%
2020/12/01	0	0.00	5	48.34	47.90	-5	826	-0.60%
2020/11/27	1	48.05	2	47.85	47.80	-1	809	-0.12%
2020/11/24	1	48.75	3	48.58	48.35	-2	780	-0.26%
2020/11/23	22	48.81	11	48.84	48.40	11	734	1.50%
2020/11/20	19	48.29	13.1	48.42	48.55	5.9	684	0.86%
2020/11/19	0	0.00	2	45.85	46.15	-2	577	-0.35%
2020/11/16	15	46.50	4	46.80	46.15	11	604	1.82%
2020/11/13	2	46.10	0	0.00	46.10	2	610	0.33%
2020/11/12	0	0.00	8	46.83	46.50	-8	609	-1.31%
2020/11/11	5	46.59	3.1	46.82	47.05	1.9	604	0.32%
2020/11/10	1	46.45	1	46.40	45.90	0	593	0.00%
2020/11/09	1	46.30	0	0.00	46.25	1	585	0.17%
2020/11/05	4	45.93	0	0.00	45.90	4	583	0.69%
2020/11/04	3	45.95	4	45.96	46.05	-1	585	-0.17%
2020/11/03	6	46.18	12	46.18	45.95	-6	586	-1.02%
2020/10/29	2	45.60	0	0.00	45.30	2	565	0.35%
2020/10/28	0	0.00	1	45.75	45.20	-1	566	-0.18%
2020/10/27	0	0.00	5	45.95	46.00	-5	567	-0.88%
2020/10/26	1	45.70	6	45.83	45.85	-5	564	-0.89%
2020/10/23	0	0.00	5	44.80	44.80	-5	558	-0.90%
2020/10/22	5	44.30	0	0.00	44.65	5	572	0.87%
2020/10/20	6	45.09	1	44.95	45.10	5	577	0.87%
2020/10/19	6	45.51	1	45.55	45.35	5	579	0.86%
2020/10/16	5	45.10	0	0.00	45.20	5	579	0.86%
2020/10/15	0	0.00	1	44.90	44.85	-1	579	-0.17%
2020/10/14	2	45.53	0	0.00	45.05	2	579	0.35%
2020/10/13	0	0.00	1	44.00	44.30	-1	555	-0.18%
2020/10/08	1	44.40	0	0.00	44.05	1	575	0.17%
2020/10/05	0	0.00	0.7	43.85	43.95	-0.7	693	-0.10%
2020/09/30	1	43.70	0	0.00	43.70	1	770	0.13%
2020/09/18	2	45.45	0	0.00	45.50	2	957	0.21%
2020/09/14	0	0.00	0	45.45	45.40	0	1,038	0.00%
2020/09/08	0	0.00	1	45.45	45.50	-1	1,069	-0.09%
2020/09/07	0	0.00	6	45.00	44.90	-6	1,084	-0.55%
2020/08/27	1	46.00	0	0.00	45.80	1	1,275	0.08%
2020/08/20	2	44.20	3	45.20	44.05	-1	1,397	-0.07%
2020/08/19	2	46.45	1	46.85	46.30	1	1,384	0.07%
2020/08/18	2	47.33	0	0.00	47.15	2	1,391	0.14%
2020/08/13	1	47.15	0	0.00	47.10	1	1,440	0.07%
2020/08/05	0	0.00	1	47.80	48.40	-1	1,669	-0.06%
2020/08/04	2	47.85	7	47.61	47.50	-5	1,702	-0.29%
2020/07/28	0	0.00	1	46.20	46.20	-1	1,852	-0.05%
2020/07/24	3	47.13	20	47.65	46.75	-17	1,880	-0.90%
2020/07/23	1	47.70	0	0.00	47.75	1	1,892	0.05%
2020/07/22	0	0.00	15	48.08	48.20	-15	1,915	-0.78%
2020/07/21	2	47.65	7	47.79	47.60	-5	1,919	-0.26%
2020/07/20	4	46.81	0	0.00	47.10	4	1,925	0.21%
2020/07/16	2	48.20	0	0.00	47.75	2	1,954	0.10%
2020/07/15	6	47.83	7	48.45	47.60	-1	1,964	-0.05%
2020/07/14	1	48.90	2	48.30	48.10	-1	1,980	-0.05%
2020/07/13	1	48.95	1	49.25	48.95	0	1,988	0.00%
2020/07/10	7	49.06	10	49.51	49.00	-3	2,047	-0.15%
2020/07/09	23	54.56	4	54.35	54.00	19	1,988	0.96%
2020/07/08	12	54.50	1	54.60	54.50	11	1,929	0.57%
2020/07/07	0.9	54.50	2	54.80	54.50	-1.1	1,916	-0.06%
2020/07/06	4	54.65	0	0.00	54.70	4	1,927	0.21%
2020/07/03	0	0.00	5	54.18	54.00	-5	2,001	-0.25%
2020/07/02	0	0.00	8	54.05	54.10	-8	2,061	-0.39%
2020/07/01	0	0.00	2	54.05	53.80	-2	2,075	-0.10%
2020/06/30	4	53.13	1	53.70	53.70	3	2,074	0.14%
2020/06/29	3	53.10	0	0.00	53.30	3	2,085	0.14%
2020/06/24	4	53.70	1	54.00	53.70	3	2,136	0.14%
2020/06/23	5	53.80	14	53.49	53.30	-9	2,148	-0.42%
2020/06/22	2	53.05	0	0.00	53.20	2	2,147	0.09%
2020/06/18	0	0.00	4	51.98	52.30	-4	2,163	-0.18%
2020/06/17	2	51.40	0	0.00	51.60	2	2,160	0.09%
2020/06/15	2	50.90	0	0.00	50.80	2	2,252	0.09%
2020/06/11	5	51.74	3	52.30	51.40	2	2,297	0.09%
2020/06/10	1	52.70	0	0.00	52.70	1	2,313	0.04%
2020/06/09	7	53.03	0	0.00	52.70	7	2,371	0.30%
2020/06/08	6	53.18	1	53.20	53.10	5	2,403	0.21%
2020/06/05	2	54.20	0	0.00	54.10	2	2,400	0.08%
2020/06/04	5	54.02	1	54.20	54.20	4	2,401	0.17%
2020/06/03	4	53.95	3	54.13	53.90	1	2,412	0.04%
2020/06/02	2	53.95	7	53.97	54.30	-5	2,394	-0.21%
2020/06/01	2	53.20	4	53.33	53.20	-2	2,360	-0.08%
2020/05/28	2	52.50	0	0.00	52.20	2	2,368	0.08%
2020/05/26	1	52.80	0	0.00	52.50	1	2,411	0.04%
2020/05/25	0	0.00	7	51.93	52.60	-7	2,453	-0.29%
2020/05/22	2	52.00	0	0.00	52.00	2	2,533	0.08%
2020/05/21	5	52.90	5	52.80	52.70	0	2,567	0.00%
2020/05/20	0	0.00	1	53.10	52.30	-1	2,608	-0.04%
2020/05/19	0	0.00	2	52.70	52.30	-2	2,652	-0.08%
2020/05/15	0	0.00	4	52.68	52.90	-4	2,771	-0.14%
2020/05/14	3	53.07	11	53.05	51.90	-8	2,779	-0.29%
2020/05/13	13	53.72	4	53.58	53.50	9	2,866	0.31%
2020/05/12	1	52.60	6	52.60	53.20	-5	2,868	-0.17%
2020/05/11	2	52.45	7	52.20	52.00	-5	2,880	-0.17%
2020/05/08	3	50.80	2	51.20	52.10	1	2,933	0.03%
2020/05/07	0	0.00	2	50.00	50.00	-2	2,865	-0.07%
2020/05/06	9	49.52	1	49.70	49.70	8	2,868	0.28%
2020/05/05	7	50.36	8	49.79	49.60	-1	2,905	-0.03%
2020/04/30	5	49.50	17	49.31	49.10	-12	2,895	-0.41%
2020/04/29	1	48.50	6	48.60	48.55	-5	2,886	-0.17%
2020/04/28	0	0.00	2	48.45	48.40	-2	2,893	-0.07%
2020/04/27	1	48.50	0	0.00	48.40	1	2,907	0.03%
2020/04/24	2	47.75	5	47.85	47.55	-3	2,887	-0.10%
2020/04/23	5	47.60	1	47.95	47.60	4	2,884	0.14%
2020/04/22	1	47.30	3	47.33	47.60	-2	2,886	-0.07%
2020/04/21	8	47.46	0	0.00	47.10	8	2,872	0.28%
2020/04/20	12	48.19	5	48.20	48.30	7	2,871	0.24%
2020/04/17	4	48.00	11	48.33	47.90	-7	2,870	-0.24%
2020/04/16	7	47.96	5	47.80	48.10	2	2,852	0.07%
2020/04/15	15	48.26	7	48.16	48.00	8	2,850	0.28%
2020/04/14	0	0.00	2	46.43	46.50	-2	2,815	-0.07%
2020/04/13	2	45.67	1	46.10	45.65	1	2,849	0.04%
2020/04/10	2	45.95	3	46.40	45.90	-1	2,883	-0.03%
2020/04/09	6	45.85	1	46.40	45.50	5	3,030	0.16%
2020/04/08	25	45.84	10	46.47	46.40	15	2,999	0.50%
2020/04/07	3	45.13	17	45.06	44.90	-14	2,930	-0.48%
2020/04/06	0	0.00	1	42.45	42.90	-1	2,996	-0.03%
2020/04/01	1	42.05	1	41.95	42.10	0	2,991	0.00%
2020/03/31	1	41.80	1	42.10	41.80	0	3,007	0.00%
2020/03/27	0	0.00	1	41.45	41.45	-1	3,005	-0.03%
2020/03/26	3	36.93	7	37.77	37.70	-4	3,000	-0.13%
2020/03/25	0	0.00	5	37.66	38.00	-5	3,053	-0.16%
2020/03/24	1	35.90	2	35.80	35.65	-1	3,080	-0.03%
2020/03/23	2	34.00	0	0.00	34.00	2	3,069	0.07%
2020/03/20	2	35.95	0	0.00	35.60	2	3,066	0.07%
2020/03/19	2	32.85	14	36.00	32.85	-12	3,032	-0.40%
2020/03/18	21	37.86	10	38.00	36.50	11	2,986	0.37%
2020/03/16	2	41.80	0	0.00	39.50	2	2,938	0.07%
2020/03/13	11	40.56	0	0.00	41.80	11	2,913	0.38%
2020/03/12	6	44.88	0	0.00	44.95	6	2,938	0.20%
2020/03/11	1	48.70	13	48.86	47.60	-12	2,914	-0.41%
2020/03/10	0	0.00	1	48.30	49.00	-1	2,892	-0.03%
2020/03/09	3	50.05	15	49.92	49.30	-12	2,871	-0.42%
2020/03/06	4	52.00	1	51.90	51.90	3	2,881	0.10%
2020/03/05	2	52.70	7	53.00	53.00	-5	2,868	-0.17%
2020/03/04	0	0.00	10	52.50	52.60	-10	2,924	-0.34%
2020/03/03	8	53.63	9	54.18	53.10	-1	2,928	-0.03%
2020/03/02	2	52.95	2	53.40	53.20	0	2,975	0.00%
2020/02/27	21	53.05	2	52.70	52.40	19	2,950	0.64%
2020/02/26	4	54.00	33	54.17	53.70	-29	2,904	-1.00%
2020/02/25	21	55.55	4	54.80	54.50	17	2,847	0.60%
2020/02/24	12	55.53	26	54.97	55.50	-14	2,752	-0.51%
2020/02/21	43	55.04	2	55.00	54.70	41	2,694	1.52%
2020/02/20	4	54.85	0	0.00	54.60	4	2,637	0.15%
2020/02/19	1	54.70	13	54.08	54.50	-12	2,578	-0.47%
2020/02/18	19	54.66	12	54.79	53.70	7	2,525	0.28%
2020/02/17	12	53.89	5	54.16	54.20	7	2,425	0.29%
2020/02/14	27	53.54	18	53.69	54.30	9	2,397	0.38%
2020/02/13	6	52.62	2	52.80	52.60	4	2,278	0.18%
2020/02/12	5	52.54	2	52.70	53.00	3	2,250	0.13%
2020/02/11	16	51.44	23	51.35	52.20	-7	2,212	-0.32%
2020/02/10	5	48.61	5	49.31	49.10	0	2,121	0.00%
2020/02/07	9	49.44	24	49.80	49.50	-15	2,116	-0.71%
2020/02/06	4	49.86	20	50.21	50.00	-16	2,101	-0.76%
2020/02/05	32	48.41	2	48.75	47.90	30	2,054	1.46%
2020/02/04	5	48.11	0	0.00	48.75	5	2,041	0.24%
2020/02/03	11	45.38	10	46.37	47.70	1	2,032	0.05%
2020/01/30	6	47.31	7	47.90	46.75	-1	2,010	-0.05%
2020/01/20	5	51.20	2	51.60	51.10	3	1,977	0.15%
2020/01/17	7	51.43	0	0.00	51.40	7	1,978	0.35%
2020/01/15	1	51.10	0	0.00	51.10	1	1,989	0.05%
2020/01/14	2	51.50	11	51.55	51.60	-9	1,992	-0.45%
2020/01/10	2	50.40	1	50.40	50.40	1	2,040	0.05%
2020/01/09	1	51.00	0	0.00	50.40	1	2,038	0.05%
2020/01/08	7	50.57	0	0.00	50.50	7	2,026	0.35%
2020/01/07	7	51.10	3	52.23	51.30	4	2,021	0.20%
2020/01/06	0	0.00	3	52.67	52.50	-3	1,979	-0.15%
2020/01/03	9	54.13	16	53.95	53.40	-7	1,944	-0.36%
2020/01/02	0	0.00	1	52.70	52.70	-1	1,786	-0.06%
2019/12/31	6	53.35	5	53.00	53.10	1	1,778	0.06%
2019/12/30	13	53.75	11	53.88	53.90	2	1,770	0.11%
2019/12/27	0	0.00	10.1	52.80	52.60	-10.1	1,636	-0.62%
2019/12/26	1	53.20	7	52.43	51.80	-6	1,631	-0.37%
2019/12/25	1	52.80	16	52.83	52.70	-15	1,671	-0.90%
2019/12/24	3	52.27	3	52.37	52.10	0	1,639	0.00%
2019/12/23	0	0.00	6	51.85	52.30	-6	1,631	-0.37%
2019/12/20	3	52.00	6	52.47	51.70	-3	1,617	-0.19%
2019/12/19	7	51.36	11	51.13	51.20	-4	1,545	-0.26%
2019/12/16	0	0.00	1	50.60	50.40	-1	1,552	-0.06%
2019/12/13	3	50.90	0	0.00	50.00	3	1,559	0.19%
2019/12/12	0	0.00	2	50.90	50.70	-2	1,570	-0.13%
2019/12/10	7	51.34	0	0.00	51.40	7	1,594	0.44%
2019/12/09	8	52.49	24	52.86	52.00	-16	1,610	-0.99%
2019/12/06	3	51.13	12	51.33	51.90	-9	1,520	-0.59%
2019/12/05	5	51.10	0	0.00	51.10	5	1,506	0.33%
2019/12/04	11	51.63	3	51.27	51.20	8	1,506	0.53%
2019/12/03	14	51.96	12	51.97	51.40	2	1,499	0.13%
2019/12/02	0	0.00	1	50.70	50.70	-1	1,449	-0.07%
2019/11/29	6	51.70	8	52.03	51.60	-2	1,442	-0.14%
2019/11/28	3	50.97	1	51.30	51.40	2	1,381	0.14%
2019/11/27	7	51.47	12	51.51	51.40	-5	1,439	-0.35%
2019/11/26	0	0.00	1	49.45	49.60	-1	1,378	-0.07%
2019/11/25	1	48.80	5	49.10	48.80	-4	1,399	-0.29%
2019/11/21	1	48.70	1	49.40	48.75	0	1,450	0.00%
2019/11/19	5	49.45	2	49.43	49.40	3	1,460	0.21%
2019/11/18	5	49.35	0	0.00	49.35	5	1,461	0.34%
2019/11/15	1	49.65	6	49.58	49.45	-5	1,462	-0.34%
2019/11/14	11	49.52	0	0.00	49.40	11	1,461	0.75%
2019/11/13	2	50.50	11	50.14	49.95	-9	1,460	-0.62%
2019/11/12	3	49.92	2	49.63	49.95	1	1,435	0.07%
2019/11/08	0	0.00	11.1	50.05	50.20	-11.1	1,422	-0.78%
2019/11/07	4	48.10	9.6	48.07	47.75	-5.6	1,392	-0.40%
2019/11/06	6	48.68	4	49.00	48.70	2	1,393	0.14%
2019/11/05	2	48.33	0	0.00	48.50	2	1,413	0.14%
2019/11/04	4	48.25	3	48.47	48.40	1	1,433	0.07%
2019/11/01	1	48.00	5	48.05	48.45	-4	1,460	-0.27%
2019/10/31	1	48.80	7	48.54	48.50	-6	1,480	-0.41%
2019/10/30	2	49.68	0	0.00	49.60	2	1,482	0.13%
2019/10/29	2	50.65	3	49.82	49.55	-1	1,489	-0.07%
2019/10/28	4	50.75	0	0.00	50.70	4	1,496	0.27%
2019/10/25	0	0.00	6	51.42	51.30	-6	1,498	-0.40%
2019/10/24	7	51.96	6	51.80	51.70	1	1,497	0.07%
2019/10/22	11	50.97	0	0.00	50.90	11	1,476	0.74%
2019/10/21	7	51.86	5	51.64	51.30	2	1,479	0.14%
2019/10/18	8	51.00	0	0.00	51.00	8	1,467	0.55%
2019/10/16	4	50.20	0	0.00	50.10	4	1,436	0.28%
2019/10/15	3	51.00	1	50.90	50.90	2	1,432	0.14%
2019/10/08	2	51.10	3	50.60	49.85	-1	1,415	-0.07%
2019/10/07	3	51.00	4	50.88	50.80	-1	1,431	-0.07%
2019/10/04	1	51.00	3	50.60	51.00	-2	1,431	-0.14%
2019/10/02	1	50.20	10	50.47	50.50	-9	1,550	-0.58%
2019/10/01	11	50.64	6.3	50.35	50.40	4.7	1,711	0.27%
2019/09/27	2.3	48.86	2	49.68	49.10	0.3	1,723	0.01%
2019/09/26	1	48.95	3	49.17	49.45	-2	1,733	-0.12%
2019/09/25	1	47.90	1	47.90	47.95	0	1,722	0.00%
2019/09/23	2	49.05	0	0.00	49.05	2	1,743	0.12%
2019/09/20	2	50.50	1	50.30	49.35	1	1,735	0.06%
2019/09/19	0	0.00	5	50.60	50.10	-5	1,691	-0.30%
2019/09/18	0	0.00	3	50.73	50.60	-3	1,701	-0.18%
2019/09/17	0	0.00	7	50.81	50.60	-7	1,714	-0.41%
2019/09/12	1	50.10	1	50.50	49.95	0	1,737	0.00%
2019/09/11	0	0.00	5	49.10	49.40	-5	1,713	-0.29%
2019/09/10	0	0.00	8	48.35	48.30	-8	1,688	-0.47%
2019/09/09	1	48.65	0	0.00	48.55	1	1,691	0.06%
2019/09/06	0	0.00	5	48.45	48.30	-5	1,685	-0.30%
2019/09/05	0	0.00	1.4	48.63	48.20	-1.4	1,676	-0.08%
2019/09/03	7	47.96	0	0.00	47.80	7	1,671	0.42%
2019/09/02	10	48.14	7	48.45	48.35	3	1,662	0.18%
2019/08/30	4	49.64	4	49.31	47.50	0	1,648	0.00%
2019/08/29	0	0.00	2	47.90	46.85	-2	1,568	-0.13%
2019/08/28	6	47.33	1	47.35	47.40	5	1,555	0.32%
2019/08/27	2	45.60	1	45.35	46.50	1	1,528	0.07%
2019/08/21	1	44.40	0	0.00	44.15	1	1,479	0.07%
2019/08/20	1	44.30	0	0.00	44.35	1	1,477	0.07%
2019/08/16	0.1	43.90	0	0.00	43.80	0.1	1,479	0.01%
2019/08/12	0.5	45.30	0	0.00	45.25	0.5	1,469	0.03%
2019/08/05	0	0.00	3	46.47	45.00	-3	1,455	-0.21%
2019/07/31	0	0.00	5	49.71	49.70	-5	1,440	-0.35%
2019/07/30	7	50.10	0	0.00	50.10	7	1,432	0.49%
2019/07/29	2.3	50.05	0	0.00	49.65	2.3	1,422	0.16%
2019/07/26	0	0.00	0.1	50.00	50.00	-0.1	1,416	0.00%
2019/07/25	0	0.00	0.1	50.10	50.10	-0.1	1,414	0.00%
2019/07/24	2	50.50	0	0.00	50.10	2	1,415	0.14%
2019/07/22	1	50.00	1	49.60	49.60	0	1,445	0.00%
2019/07/19	3	50.56	11	50.20	50.10	-8	1,440	-0.55%
2019/07/18	0	50.40	1	50.20	50.00	-1	1,438	-0.07%
2019/07/17	0.3	51.00	2	51.05	50.90	-1.7	1,430	-0.12%
2019/07/16	0	0.00	1	51.60	51.40	-1	1,434	-0.07%
2019/07/15	1	50.90	2	51.60	50.80	-1	1,438	-0.07%
2019/07/12	0	51.70	5	51.70	51.70	-5	1,466	-0.34%
2019/07/11	0	0.00	3	51.77	51.60	-3	1,529	-0.20%
2019/07/10	0	0.00	1	52.60	52.30	-1	1,523	-0.07%
2019/07/09	6.1	52.33	5	52.74	52.20	1.1	1,521	0.07%
2019/07/08	3	54.13	4	53.93	53.80	-1	1,504	-0.07%
2019/07/05	7	59.99	7.9	60.14	60.30	-0.9	1,450	-0.06%
2019/07/04	1	59.60	2	59.50	59.60	-1	1,338	-0.07%
2019/07/03	12	58.71	31.5	58.70	58.70	-19.5	1,374	-1.41%
2019/07/01	7	58.06	2	58.35	58.40	5	1,420	0.35%
2019/06/28	0	0.00	1	57.50	57.40	-1	1,415	-0.07%
2019/06/26	2	56.95	0	0.00	57.00	2	1,474	0.14%
2019/06/24	0	0.00	4	57.58	57.60	-4	1,561	-0.26%
2019/06/21	3	56.83	9.3	56.78	56.70	-6.3	1,645	-0.38%
2019/06/20	1	55.90	6	55.83	55.90	-5	1,630	-0.31%
2019/06/19	5.3	54.91	0	0.00	55.10	5.3	1,651	0.32%
2019/06/17	1	54.20	0	0.00	54.80	1	1,697	0.06%
2019/06/14	0	0.00	1	53.70	53.70	-1	1,698	-0.06%
2019/06/12	0	0.00	1	53.40	53.30	-1	1,731	-0.06%
2019/06/04	5	53.20	0	0.00	53.10	5	1,779	0.28%
2019/05/22	0	0.00	1	52.60	52.50	-1	2,104	-0.05%
2019/05/21	2	52.30	1	52.40	52.40	1	2,164	0.05%
2019/05/16	1	53.20	0	0.00	52.90	1	2,240	0.04%
2019/05/13	3	53.83	0	0.00	52.80	3	2,486	0.12%
2019/05/10	4	55.40	2.2	55.37	55.00	1.8	2,471	0.07%
2019/05/08	0	0.00	1	56.80	56.80	-1	2,434	-0.04%
2019/04/29	2	57.70	0	0.00	57.60	2	2,456	0.08%
2019/04/26	1	58.30	0	0.00	58.30	1	2,433	0.04%
2019/04/25	2	58.55	0	0.00	58.60	2	2,436	0.08%
2019/04/24	0	58.80	0	0.00	58.80	0	2,440	0.00%
2019/04/23	1	59.00	0	0.00	58.90	1	2,455	0.04%
2019/04/19	0	0.00	1	59.70	59.40	-1	2,472	-0.04%
2019/04/18	1	61.40	1	59.50	59.60	0	2,500	0.00%
2019/04/17	0	0.00	3.1	60.99	60.60	-3.1	2,526	-0.12%
2019/04/16	0.1	59.60	3	59.40	59.70	-2.9	2,457	-0.12%
2019/04/15	3	59.20	2	59.20	59.20	1	2,462	0.04%
2019/04/12	3	58.83	1	58.90	59.00	2	2,484	0.08%
2019/04/11	3	59.00	0	0.00	58.70	3	2,480	0.12%
2019/04/10	4	59.40	4	59.38	59.30	0	2,428	0.00%
2019/04/09	3	60.77	2	60.80	60.60	1	2,371	0.04%
2019/04/03	1	59.20	4	59.00	59.00	-3	2,251	-0.13%
2019/04/02	1	58.30	4	58.40	58.40	-3	2,207	-0.14%
2019/04/01	2	58.40	1	58.60	58.10	1	2,198	0.05%
2019/03/29	2	58.60	3	58.67	58.60	-1	2,161	-0.05%
2019/03/28	2	58.25	2	58.35	58.30	0	2,168	0.00%
2019/03/27	24	58.85	5.1	58.76	58.80	18.9	2,160	0.88%
2019/03/26	5	57.98	37	57.96	58.30	-32	2,101	-1.52%
2019/03/25	4	55.80	1	55.90	55.90	3	2,016	0.15%
2019/03/22	3	57.20	17	57.38	56.80	-14	2,021	-0.69%
2019/03/21	3	57.03	8	56.75	57.10	-5	2,008	-0.25%
2019/03/20	12	55.93	13	56.11	56.30	-1	2,032	-0.05%
2019/03/19	0	0.00	1	55.50	55.40	-1	2,080	-0.05%
2019/03/18	0	0.00	1	55.80	55.80	-1	2,107	-0.05%
2019/03/15	0	0.00	11.1	55.93	55.50	-11.1	2,164	-0.51%
2019/03/14	4	55.15	6	55.37	55.00	-2	2,192	-0.09%
2019/03/13	2	55.20	0	0.00	55.40	2	2,337	0.09%
2019/03/12	7	55.33	6	55.87	55.00	1	2,403	0.04%
2019/03/11	0	0.00	13.1	55.21	55.30	-13.1	2,562	-0.51%
2019/03/08	1	54.10	0	0.00	54.40	1	2,785	0.04%
2019/03/07	27	55.05	2	55.05	54.80	25	2,860	0.87%
2019/03/06	1	55.90	3	55.90	55.70	-2	2,931	-0.07%
2019/03/04	1	55.20	11	55.75	55.90	-10	3,084	-0.32%
2019/02/27	11	55.15	1	55.10	55.10	10	3,098	0.32%
2019/02/26	15	57.21	4	57.08	56.90	11	3,068	0.36%
2019/02/25	13	57.50	4	57.48	57.40	9	3,095	0.29%
2019/02/22	32	58.22	23	58.51	57.50	9	3,106	0.29%
2019/02/21	1	56.40	24	57.35	57.80	-23	3,052	-0.75%
2019/02/20	8	56.55	12	56.76	56.50	-4	3,038	-0.13%
2019/02/19	1	55.80	2	56.15	56.00	-1	3,141	-0.03%
2019/02/18	2	55.60	2	55.60	55.60	0	3,151	0.00%
2019/02/15	2	55.50	0	0.00	54.80	2	3,167	0.06%
2019/02/14	12	56.18	4	56.18	55.90	8	3,192	0.25%
2019/02/13	11	55.67	14	56.55	56.80	-3	3,200	-0.09%
2019/02/12	4	54.65	8	54.79	54.60	-4	3,108	-0.13%
2019/02/11	1	53.40	2	53.40	53.40	-1	3,138	-0.03%
2019/01/30	1	52.90	2	53.10	52.70	-1	3,250	-0.03%
2019/01/28	0	0.00	4	53.53	52.80	-4	3,383	-0.12%
2019/01/25	0	0.00	2	53.10	53.00	-2	3,662	-0.05%
2019/01/24	0.8	52.10	0	0.00	52.10	0.8	3,831	0.02%
2019/01/22	1	52.80	0	0.00	52.30	1	4,033	0.02%
2019/01/21	4	53.05	4	53.23	52.70	0	4,099	0.00%
2019/01/17	4	52.45	5	53.00	52.30	-1	4,253	-0.02%
2019/01/16	0	0.00	1	52.40	52.50	-1	4,318	-0.02%
2019/01/15	1	52.10	2	52.55	52.00	-1	4,364	-0.02%
2019/01/11	5	52.12	18	52.83	51.80	-13	4,471	-0.29%
2019/01/10	10	52.44	31	52.87	52.30	-21	4,477	-0.47%
2019/01/09	58	54.25	26	54.53	53.60	32	4,494	0.71%
2019/01/08	7	52.20	0	0.00	52.30	7	4,500	0.16%
2019/01/07	0	0.00	2	52.60	52.30	-2	4,606	-0.04%
2019/01/04	6	49.99	7	50.41	50.50	-1	4,730	-0.02%
2019/01/03	3	51.53	0	0.00	51.30	3	4,826	0.06%
2018/12/28	1	52.90	5	53.16	52.90	-4	5,035	-0.08%
2018/12/27	17	53.56	13	53.58	53.00	4	5,177	0.08%
2018/12/26	18	53.61	17	53.72	52.70	1	5,210	0.02%
2018/12/25	13	53.32	13	53.22	53.10	0	5,230	0.00%
2018/12/24	4	53.80	3	53.83	54.40	1	5,259	0.02%
2018/12/22	1	53.20	0	0.00	53.20	1	5,287	0.02%
2018/12/21	5	52.34	8	53.13	53.90	-3	5,372	-0.06%
2018/12/20	8	54.21	1	54.80	53.40	7	5,411	0.13%
2018/12/19	1	55.70	2	55.60	55.00	-1	5,432	-0.02%
2018/12/18	1	54.70	0	0.00	54.90	1	5,461	0.02%
2018/12/17	4	55.65	5	56.30	55.40	-1	5,496	-0.02%
2018/12/14	6	54.95	13	55.35	55.40	-7	5,569	-0.13%
2018/12/13	38	56.00	36	55.90	55.90	2	5,612	0.04%
2018/12/12	39	56.63	20	56.59	56.70	19	5,638	0.34%
2018/12/11	5	55.04	4	55.45	55.00	1	5,616	0.02%
2018/12/10	0	0.00	1	54.70	55.60	-1	5,704	-0.02%
2018/12/07	14	56.90	16	56.49	57.00	-2	5,715	-0.03%
2018/12/06	13	56.75	9	55.26	55.90	4	5,769	0.07%
2018/12/05	13	58.99	17	59.00	59.10	-4	5,686	-0.07%
2018/12/04	7	60.77	12	60.54	60.10	-5	5,716	-0.09%
2018/12/03	33	60.67	36	60.82	61.40	-3	5,670	-0.05%
2018/11/30	4	55.58	18.1	55.46	55.90	-14.1	5,484	-0.26%
2018/11/29	19	54.70	6	54.97	54.10	13	5,439	0.24%
2018/11/28	12	54.70	23	54.67	54.60	-11	5,432	-0.20%
2018/11/27	10	53.20	1	53.20	53.30	9	5,418	0.17%
2018/11/26	0	0.00	2	52.55	52.20	-2	5,449	-0.04%
2018/11/23	12	51.59	0	0.00	51.60	12	5,541	0.22%
2018/11/22	10	52.00	1	53.70	52.00	9	5,623	0.16%
2018/11/21	6	52.60	1	52.40	53.00	5	5,673	0.09%
2018/11/20	1	52.40	1	52.40	52.40	0	5,798	0.00%
2018/11/19	6	53.02	2	53.20	53.10	4	5,830	0.07%
2018/11/16	15	53.56	14	53.73	52.30	1	5,851	0.02%
2018/11/15	1	52.10	2	52.40	52.10	-1	5,729	-0.02%
2018/11/14	6	51.98	4	52.63	51.50	2	5,744	0.03%
2018/11/13	6	51.12	4	51.40	52.00	2	5,773	0.03%
2018/11/12	1	51.10	2.2	51.83	51.80	-1.2	5,901	-0.02%
2018/11/09	0	0.00	6	51.67	52.50	-6	6,046	-0.10%
2018/11/08	7.2	51.58	12	51.82	50.50	-4.8	6,077	-0.08%
2018/11/07	9	49.61	15	50.53	51.20	-6	6,133	-0.10%
2018/11/06	7	49.19	6	49.75	48.80	1	6,293	0.02%
2018/11/05	11	51.03	9	51.19	50.90	2	6,329	0.03%
2018/11/02	84	52.66	94	52.10	50.70	-10	6,343	-0.16%
2018/11/01	29	50.61	14	50.29	50.60	15	6,151	0.24%
2018/10/31	12	47.75	16	47.56	47.95	-4	6,046	-0.07%
2018/10/30	18	45.91	11	46.43	45.55	7	6,003	0.12%
2018/10/29	8	48.08	3	48.38	47.70	5	6,061	0.08%
2018/10/26	1	47.15	8	46.68	46.95	-7	6,170	-0.11%
2018/10/25	5	46.95	5	48.00	46.35	0	6,150	0.00%
2018/10/24	6	50.57	4	49.98	50.00	2	6,195	0.03%
2018/10/23	1	52.40	1.1	50.61	50.60	-0.1	6,234	0.00%
2018/10/22	0	0.00	5	51.80	52.90	-5	6,218	-0.08%
2018/10/19	6	51.00	2	51.05	51.50	4	6,228	0.06%
2018/10/18	5	54.10	0	0.00	53.00	5	6,193	0.08%
2018/10/17	4	53.98	3	54.47	53.30	1	6,244	0.02%
2018/10/16	5	54.00	3	53.77	53.50	2	6,289	0.03%
2018/10/15	4	53.48	7	54.09	53.10	-3	6,343	-0.05%
2018/10/12	5	53.40	1	53.00	53.40	4	6,315	0.06%
2018/10/11	1	52.30	6	51.23	50.40	-5	6,322	-0.08%
2018/10/09	4	55.38	7	55.74	56.00	-3	6,321	-0.05%
2018/10/08	0	0.00	1	53.70	54.60	-1	6,297	-0.02%
2018/10/05	3	54.60	3	56.90	53.40	0	6,270	0.00%
2018/10/04	3	59.97	14	59.72	58.40	-11	6,226	-0.18%
2018/10/03	6	60.52	0	0.00	59.90	6	6,376	0.09%
2018/10/02	8	61.74	7	61.94	61.10	1	6,552	0.02%
2018/10/01	1	60.60	4	61.45	61.20	-3	6,768	-0.04%
2018/09/28	19	60.12	23	60.87	60.50	-4	7,048	-0.06%
2018/09/27	22	60.72	7	60.10	60.00	15	7,545	0.20%
2018/09/26	10	63.97	1	63.40	62.10	9	7,766	0.12%
2018/09/25	1	62.70	4.1	63.23	63.60	-3.1	8,248	-0.04%
2018/09/20	7	62.57	17	62.33	61.90	-10	8,557	-0.12%
2018/09/19	7	64.41	4	63.97	63.10	3	8,571	0.03%
2018/09/18	1	64.80	1	64.70	64.60	0	8,656	0.00%
2018/09/17	6	67.60	1	67.40	67.10	5	8,659	0.06%
2018/09/14	18	66.38	11	66.75	67.30	7	8,694	0.08%
2018/09/13	9	66.30	1	65.10	65.00	8	8,758	0.09%
2018/09/12	12	66.10	2.3	66.10	66.00	9.7	8,844	0.11%
2018/09/11	2	69.00	0	0.00	68.20	2	8,965	0.02%
2018/09/10	18	68.59	11	68.82	68.10	7	9,031	0.08%
2018/09/07	13	70.17	5	68.38	68.00	8	9,167	0.09%
2018/09/06	4	71.65	9	72.42	71.70	-5	9,248	-0.05%
2018/09/05	10	72.20	6	72.93	71.70	4	9,268	0.04%
2018/09/04	15	72.25	32	72.53	72.50	-17	9,285	-0.18%
2018/09/03	44	71.66	15	70.95	71.20	29	9,265	0.31%
2018/08/31	5	74.02	13	74.91	75.40	-8	9,226	-0.09%
2018/08/30	27	74.52	31	74.63	74.90	-4	9,226	-0.04%
2018/08/29	11	73.18	30	73.39	73.30	-19	9,223	-0.21%
2018/08/28	11	72.25	10	71.75	72.60	1	9,173	0.01%
2018/08/27	6	71.62	31	71.72	72.30	-25	9,107	-0.27%
2018/08/24	12	68.03	9	68.18	67.40	3	8,980	0.03%
2018/08/23	6	68.22	47	69.63	67.90	-41	9,020	-0.45%
2018/08/22	6	70.53	4	70.33	70.10	2	9,158	0.02%
2018/08/21	16	71.01	13	71.14	70.60	3	9,336	0.03%
2018/08/20	9	71.08	18	70.30	71.40	-9	9,777	-0.09%
2018/08/17	59	70.56	18.2	71.12	69.70	40.8	10,266	0.40%
2018/08/16	27.2	71.61	39	71.80	72.60	-11.8	10,553	-0.11%
2018/08/15	8	66.98	2	67.60	69.10	6	10,890	0.06%
2018/08/14	22	66.98	3	68.63	68.70	19	11,362	0.17%
2018/08/13	20	65.83	16	64.79	65.00	4	11,680	0.03%
2018/08/10	22	70.34	12	70.89	69.60	10	11,934	0.08%
2018/08/09	5	70.38	10	70.41	70.30	-5	12,220	-0.04%
2018/08/08	26	71.30	4	71.58	70.50	22	12,542	0.18%
2018/08/07	3	70.80	10	71.85	72.90	-7	13,355	-0.05%
2018/08/06	12	71.52	2	70.95	70.50	10	13,853	0.07%
2018/08/03	36.7	70.65	44	71.43	72.50	-7.4	14,284	-0.05%
2018/08/02	41	71.41	28	71.62	70.50	13	14,559	0.09%
2018/08/01	2	76.55	3	76.07	75.90	-1	14,978	-0.01%
2018/07/31	12	74.62	20	75.24	76.30	-8	15,445	-0.05%
2018/07/30	9	84.34	1	82.10	82.10	8	15,655	0.05%
2018/07/27	1	88.60	19	89.39	88.90	-18	15,683	-0.11%
2018/07/26	11	88.55	16	89.20	87.90	-5	15,758	-0.03%
2018/07/25	15	87.32	44	87.93	88.50	-29	15,844	-0.18%
2018/07/24	8	85.93	24	86.66	87.00	-16	15,939	-0.10%
2018/07/23	6	83.28	6	83.08	85.00	0	16,132	0.00%
2018/07/20	27	84.21	39	83.76	82.60	-12	16,223	-0.07%
2018/07/19	29	86.32	29	87.34	87.30	0	16,316	0.00%
2018/07/18	74	87.16	82	86.60	86.20	-8	16,565	-0.05%
2018/07/17	62	89.41	18	90.47	88.90	44	16,767	0.26%
2018/07/16	34	92.13	21	93.02	91.90	13	16,829	0.08%
2018/07/13	27	93.74	5	93.94	92.20	22	17,138	0.13%
2018/07/12	6	92.43	46	92.60	93.90	-40	17,219	-0.23%
2018/07/11	61	92.13	19	92.33	91.00	42	17,423	0.24%
2018/07/10	12	97.22	7	96.33	95.80	5	17,435	0.03%
2018/07/09	24	96.00	28	95.99	95.10	-4	17,331	-0.02%
2018/07/06	29	95.43	22	95.22	94.80	7	17,181	0.04%
2018/07/05	56	100.33	65	100.06	95.20	-9	17,014	-0.05%
2018/07/04	34	97.39	20	97.09	98.30	14	16,627	0.08%
2018/07/03	40	98.18	41	97.60	96.40	-1	16,429	-0.01%
2018/07/02	20	93.03	32	93.38	93.10	-12	15,966	-0.08%
2018/06/29	16	92.35	1	93.10	91.80	15	15,835	0.09%
2018/06/28	3	89.10	11	89.24	90.10	-8	15,658	-0.05%
2018/06/27	5	89.98	12	90.10	87.80	-7	15,684	-0.04%
2018/06/26	20	85.88	21	85.41	89.00	-1	15,575	-0.01%
2018/06/25	10	86.56	11	87.05	85.60	-1	15,552	-0.01%
2018/06/22	19	89.16	21	89.53	88.10	-2	15,578	-0.01%
2018/06/21	24	88.42	32	88.51	89.20	-8	15,483	-0.05%
2018/06/20	65	85.17	66	84.25	85.20	-1	15,489	-0.01%
2018/06/19	7	89.19	15	89.02	88.10	-8	15,566	-0.05%
2018/06/15	21	88.59	13	88.52	87.80	8	15,548	0.05%
2018/06/14	25	92.56	20	92.43	91.30	5	15,445	0.03%
2018/06/13	12	93.30	3.5	93.73	93.90	8.5	15,302	0.06%
2018/06/12	12	94.88	14	95.76	94.10	-2	15,377	-0.01%
2018/06/11	4	96.73	8	95.26	95.90	-4	15,414	-0.03%
2018/06/08	21.5	93.90	1	94.00	93.70	20.5	15,643	0.13%
2018/06/07	17	99.02	14.3	98.53	97.70	2.7	15,673	0.02%
2018/06/06	11	98.35	8	98.36	98.00	3	15,852	0.02%
2018/06/05	11	92.78	7	92.33	94.30	4	15,948	0.03%
2018/06/04	10	95.19	12	95.50	94.50	-2	16,133	-0.01%
2018/06/01	11	94.22	2	93.50	94.50	9	16,607	0.05%
2018/05/31	18	95.47	9	95.32	94.00	9	17,080	0.05%
2018/05/30	32	97.61	49	97.55	99.70	-17	17,127	-0.10%
2018/05/29	46	99.57	53	100.04	99.60	-7	16,957	-0.04%
2018/05/28	29	100.83	62	100.59	102.00	-33	16,643	-0.20%
2018/05/25	69	96.42	57	96.82	96.50	12	16,179	0.07%
2018/05/24	55	92.03	76	92.96	93.50	-21	15,659	-0.13%
2018/05/23	208	90.18	161	90.32	91.30	47	15,428	0.30%	大買/大賣/
2018/05/22	73	95.50	59	95.41	95.90	14	14,984	0.09%
2018/05/21	30	83.37	57	84.72	89.60	-27	14,423	-0.19%
2018/05/18	83	81.07	197	81.61	81.70	-114	13,984	-0.82%	大賣/鉅額交易
2018/05/17	183	79.74	55	79.56	79.10	128	13,578	0.94%	大買/鉅額交易
2018/05/16	65	83.58	73	84.28	85.90	-8	13,246	-0.06%
2018/05/15	72	85.10	86	85.62	85.10	-14	12,870	-0.11%
2018/05/14	60	80.68	101	80.74	81.80	-41	12,017	-0.34%	大賣/
2018/05/11	97	77.99	91	77.17	75.80	6	11,466	0.05%
2018/05/10	45	80.08	35	80.37	79.10	10	11,006	0.09%
2018/05/09	65	80.05	90	80.00	78.50	-25	10,666	-0.23%
2018/05/08	72	78.47	45	78.01	77.50	27	10,115	0.27%
2018/05/07	23	75.16	93	75.54	77.80	-70	9,597	-0.73%
2018/05/04	60	71.64	40	72.17	70.80	20	9,243	0.22%
2018/05/03	13	69.42	30	69.87	69.60	-17	9,098	-0.19%
2018/05/02	34	71.99	33	72.61	71.30	1	8,983	0.01%
2018/04/30	60	72.30	25	71.84	71.80	35	8,844	0.40%
2018/04/27	48	72.72	82	72.21	74.00	-34	8,709	-0.39%
2018/04/26	53	71.12	41	70.61	68.60	12	8,446	0.14%
2018/04/25	57	70.44	54	71.09	70.90	3	8,256	0.04%
2018/04/24	71	74.86	23	76.15	72.50	48	8,042	0.60%
2018/04/23	62	79.58	19	79.68	80.00	43	7,727	0.56%
2018/04/20	8	77.09	18	76.93	76.50	-10	7,371	-0.14%
2018/04/19	59	77.50	48	78.12	75.60	11	7,196	0.15%
2018/04/18	33	70.66	23	70.97	74.90	10	6,813	0.15%
2018/04/17	18	70.61	8	70.56	68.10	10	6,720	0.15%
2018/04/16	24	66.58	24	67.60	68.70	0	6,432	0.00%
2018/04/13	16	62.18	10	62.25	62.50	6	6,243	0.10%
2018/04/12	19	60.70	32	60.45	60.60	-13	6,187	-0.21%
2018/04/11	11	59.66	5	58.96	59.00	6	6,129	0.10%
2018/04/10	23	58.73	34	58.91	58.60	-11	6,043	-0.18%
2018/04/09	13	54.32	34	55.01	55.90	-21	6,096	-0.34%
2018/04/03	2	53.30	59	53.37	53.20	-57	6,216	-0.92%
2018/04/02	4	53.18	13	52.78	53.70	-9	6,184	-0.15%
2018/03/31	1	52.00	0	0.00	52.40	1	6,107	0.02%
2018/03/30	17	54.05	16	53.60	51.90	1	6,092	0.02%
2018/03/29	10	52.30	1	51.80	52.50	9	5,972	0.15%
2018/03/28	6	51.47	3	51.90	51.00	3	5,955	0.05%
2018/03/27	6	53.13	0	0.00	52.40	6	5,911	0.10%
2018/03/26	13	53.22	11.5	52.51	52.40	1.5	5,826	0.03%
2018/03/23	39	52.51	24	52.43	51.80	15	5,762	0.26%
2018/03/22	105	52.91	39	52.98	52.90	66	5,644	1.17%	大買/
2018/03/21	5	49.10	9	49.62	50.50	-4	5,387	-0.07%
2018/03/19	2	48.85	3	48.83	48.90	-1	5,138	-0.02%
2018/03/16	23	48.96	3	49.47	48.80	20	5,075	0.39%
2018/03/15	2	48.15	9	48.56	48.45	-7	4,939	-0.14%
2018/03/14	28	49.42	13	49.27	48.60	15	4,850	0.31%
2018/03/13	1	47.65	6	47.83	48.20	-5	4,569	-0.11%
2018/03/12	7	48.04	11	48.06	47.40	-4	4,467	-0.09%
2018/03/09	13	46.65	3.1	46.40	47.85	9.9	4,241	0.23%
2018/03/08	16	46.62	6	46.14	45.90	10	4,074	0.25%
2018/03/07	15	46.00	14	46.19	45.50	1	3,858	0.03%
2018/03/06	16	42.92	29	44.04	43.70	-13	3,374	-0.39%
2018/03/05	9	40.87	10	40.68	40.75	-1	2,885	-0.03%
2018/03/02	1	38.55	1	39.15	39.15	0	2,780	0.00%
2018/02/27	2	38.35	4	38.63	38.10	-2	2,891	-0.07%
2018/02/26	6	38.73	3	39.13	38.75	3	2,890	0.10%
2018/02/23	9	40.93	15	40.93	39.25	-6	2,857	-0.21%
2018/02/22	12	39.01	4	39.86	40.10	8	2,660	0.30%
2018/02/21	8	38.24	2	38.00	38.10	6	2,576	0.23%
2018/02/12	3	38.07	1	38.40	37.60	2	2,584	0.08%
2018/02/09	6	37.66	11	36.59	38.05	-5	2,646	-0.19%
2018/02/08	11	38.44	3	38.37	37.70	8	2,741	0.29%
2018/02/07	1	38.30	7	38.38	37.65	-6	2,672	-0.22%
2018/02/06	1	37.05	0	0.00	37.05	1	2,659	0.04%
2018/02/05	9	39.09	7	37.99	39.05	2	2,617	0.08%
2018/02/02	3	38.90	0	0.00	39.20	3	2,606	0.12%
2018/02/01	6	38.30	0	0.00	38.50	6	2,552	0.24%
2018/01/29	0	0.00	2	36.75	36.65	-2	2,428	-0.08%
2018/01/24	2	36.90	2	36.80	37.05	0	2,405	0.00%
2018/01/18	0	0.00	1	37.30	37.00	-1	2,355	-0.04%
2018/01/12	1	37.75	4	37.28	37.80	-3	2,291	-0.13%
2018/01/11	0	0.00	2	37.00	37.40	-2	2,274	-0.09%
2018/01/09	0	0.00	13	37.68	37.30	-13	2,152	-0.60%
2018/01/08	0	0.00	12	38.03	37.50	-12	2,120	-0.57%
2018/01/05	11	40.00	12	39.15	39.25	-1	2,060	-0.05%
2018/01/04	3	39.58	3	39.62	39.75	0	2,004	0.00%
2018/01/03	44	40.28	27	40.20	39.00	17	1,931	0.88%
2018/01/02	49	37.67	51	38.20	39.05	-2	1,675	-0.12%