中光電 (5371)-元大-大益券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
98.0
漲跌
▲2.5
漲幅
+2.62%
成交量
9,945張
產業
上櫃光電類股
495人加入追蹤

立即追蹤
本地時間:14:30

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

中光電 (5371)籌碼相關－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/04/29	1	97.00	1	98.00	98.00	0	6,115	0.00%
2024/04/26	1	97.40	24	96.73	95.50	-23	5,957	-0.39%
2024/04/25	12	93.11	3	92.13	92.10	9	5,774	0.16%
2024/04/24	7.1	94.54	8	94.43	94.70	-0.9	5,674	-0.02%
2024/04/23	4	90.90	3.1	91.13	90.50	1	5,491	0.02%
2024/04/22	21.2	91.01	1	89.50	87.30	20.2	5,377	0.37%
2024/04/19	9.1	95.45	2	95.65	95.70	7.1	5,192	0.14%
2024/04/18	4	99.93	8	100.00	100.50	-4	4,915	-0.08%
2024/04/17	20	98.00	24	99.53	98.00	-4	4,737	-0.08%
2024/04/16	49.1	101.83	34.3	99.25	96.80	14.8	4,392	0.34%
2024/04/15	23.5	100.65	49.2	102.66	107.50	-25.8	3,770	-0.68%
2024/04/12	1.1	98.65	2	100.75	98.10	-0.9	3,413	-0.03%
2024/04/11	26	100.47	8.2	100.42	98.20	17.8	3,313	0.54%
2024/04/10	6.2	99.13	15.2	99.62	99.70	-9	3,074	-0.29%
2024/04/09	2	91.55	4	93.20	92.60	-2	2,603	-0.08%
2024/04/08	7.2	93.46	1	93.90	93.50	6.2	2,450	0.25%
2024/04/03	9.1	89.04	13.4	89.62	92.30	-4.3	2,261	-0.19%
2024/04/02	6.2	86.69	6.2	87.38	87.80	0	2,029	0.00%
2024/04/01	9.2	86.00	28.2	85.01	86.70	-19	1,818	-1.04%
2024/03/29	7	80.60	12	81.13	80.40	-5	1,573	-0.32%
2024/03/28	3.1	75.90	2.1	78.16	78.20	1	1,401	0.07%
2024/03/27	4	76.70	6.1	77.63	76.40	-2.1	1,310	-0.16%
2024/03/26	2	75.99	3	76.70	74.90	-1	1,231	-0.08%
2024/03/22	0	0.00	0	73.40	73.80	0	1,201	0.00%
2024/03/21	0	0.00	0.1	73.70	73.80	-0.1	1,218	0.00%
2024/03/20	0	0.00	3.1	74.94	73.70	-3.1	1,205	-0.26%
2024/03/19	0	0.00	7	73.07	72.90	-7	1,161	-0.60%
2024/03/18	2	71.70	1.1	72.36	72.50	0.9	1,122	0.08%
2024/03/15	0	0.00	2	71.90	71.10	-2	1,112	-0.18%
2024/03/14	0.1	70.64	0	0.00	70.50	0.1	1,093	0.01%
2024/03/12	0	0.00	0.1	70.85	71.00	-0.1	1,096	-0.01%
2024/03/11	0	0.00	3	69.40	69.90	-3	1,106	-0.27%
2024/03/08	0.2	69.80	1.1	70.40	69.60	-0.9	1,108	-0.08%
2024/03/07	2.2	70.44	0	0.00	69.80	2.2	1,098	0.20%
2024/03/06	0	0.00	0.1	71.93	71.60	-0.1	1,083	-0.01%
2024/03/05	0.1	71.10	0	0.00	71.00	0.1	1,116	0.00%
2024/03/04	1	70.90	0	0.00	72.50	1	1,105	0.09%
2024/03/01	2	71.05	0	0.00	70.90	2	1,095	0.18%
2024/02/29	0.1	71.20	0	0.00	71.00	0.1	1,094	0.01%
2024/02/26	0.1	71.95	0	0.00	71.80	0.1	1,094	0.01%
2024/02/20	0	0.00	0.1	73.00	72.20	-0.1	1,141	0.00%
2024/02/19	0	0.00	5	73.30	73.00	-5	1,149	-0.44%
2024/02/16	0	0.00	1.3	72.88	73.30	-1.3	1,151	-0.12%
2024/02/15	1	72.00	0	0.00	71.90	1	1,149	0.09%
2024/02/02	0.9	72.24	0	0.00	72.50	0.9	1,159	0.08%
2024/02/01	1	71.10	0	0.00	72.10	1	1,163	0.09%
2024/01/31	1.1	71.41	0	0.00	71.00	1.1	1,167	0.09%
2024/01/30	0.1	72.00	0	0.00	71.60	0.1	1,171	0.01%
2024/01/26	0	0.00	1	72.30	72.50	-1	1,214	-0.08%
2024/01/25	1	72.40	0	0.00	72.20	1	1,228	0.08%
2024/01/24	0	0.00	1.1	73.39	72.70	-1.1	1,257	-0.09%
2024/01/23	3	71.80	0	0.00	71.60	3	1,275	0.24%
2024/01/22	3.1	71.97	1	72.30	71.80	2.1	1,280	0.16%
2024/01/19	1	71.80	0	0.00	72.00	1	1,292	0.08%
2024/01/18	0	0.00	1	72.00	72.40	-1	1,308	-0.08%
2024/01/17	3.4	72.29	0	0.00	71.00	3.4	1,307	0.26%
2024/01/15	0	0.00	0.1	73.60	73.80	-0.1	1,295	-0.01%
2024/01/11	0	0.00	1	73.20	72.60	-1	1,303	-0.08%
2024/01/10	1	72.00	0	0.00	71.90	1	1,315	0.08%
2024/01/08	0	0.00	0.2	73.08	73.00	-0.2	1,343	-0.01%
2024/01/05	0	0.00	2	72.90	73.40	-2	1,339	-0.15%
2024/01/04	0	0.00	0	72.40	72.50	0	1,329	0.00%
2024/01/02	1	71.50	0.1	72.10	71.50	1	1,328	0.07%
2023/12/29	0.3	72.20	5	72.10	71.50	-4.8	1,340	-0.35%
2023/12/28	5.2	72.50	0.2	72.50	72.50	5	1,352	0.37%
2023/12/26	0	0.00	0	71.00	71.00	0	1,334	0.00%
2023/12/22	0.3	70.85	0	0.00	70.80	0.3	1,338	0.02%
2023/12/21	0	71.10	0	0.00	70.70	0	1,336	0.00%
2023/12/20	0	0.00	0	70.20	69.80	0	1,317	0.00%
2023/12/19	3.4	69.01	4	69.60	68.60	-0.6	1,311	-0.05%
2023/12/18	4.1	71.38	7	71.44	70.70	-2.9	1,288	-0.23%
2023/12/15	2	72.60	0	0.00	72.50	2	1,305	0.15%
2023/12/14	0	0.00	1	73.52	73.70	-1	1,379	-0.07%
2023/12/13	0.5	72.20	0	0.00	72.30	0.5	1,517	0.03%
2023/12/12	0	71.70	1	71.70	72.10	-1	1,707	-0.06%
2023/12/08	2	71.70	0	0.00	71.30	2	2,003	0.10%
2023/12/07	0	0.00	1	72.10	71.80	-1	2,086	-0.05%
2023/12/06	3.1	71.80	0	0.00	71.40	3.1	2,178	0.14%
2023/12/04	0.5	73.20	1	73.00	73.20	-0.5	2,324	-0.02%
2023/12/01	1	73.00	0	0.00	72.90	1	2,423	0.04%
2023/11/30	3	72.77	5	72.60	71.50	-2	2,490	-0.08%
2023/11/21	3	72.97	0	0.00	72.30	3	3,053	0.10%
2023/11/20	0	0.00	3.1	73.29	73.70	-3.1	3,179	-0.10%
2023/11/17	1.7	71.98	1	72.30	71.80	0.7	3,340	0.02%
2023/11/16	0	0.00	0	71.96	72.20	0	3,367	0.00%
2023/11/14	0	0.00	2	71.00	70.70	-2	3,447	-0.06%
2023/11/13	1.2	70.73	0	0.00	70.90	1.2	3,492	0.03%
2023/11/10	1	71.20	2	71.50	71.00	-1	3,540	-0.03%
2023/11/09	2.3	71.64	0.1	71.90	71.60	2.2	3,568	0.06%
2023/11/08	1	72.20	1	72.70	72.00	0	3,596	0.00%
2023/11/06	5.4	70.98	0	0.00	70.90	5.4	3,717	0.15%
2023/11/03	1	72.40	1	72.40	72.30	0	3,775	0.00%
2023/11/02	2	72.70	0	0.00	72.50	2	3,850	0.05%
2023/11/01	3	72.43	0	0.00	72.50	3	4,028	0.07%
2023/10/31	1.5	74.83	0	0.00	73.00	1.5	4,254	0.03%
2023/10/26	0	0.00	1	75.80	74.80	-1	4,641	-0.02%
2023/10/25	0	0.00	1	75.41	74.80	-1	4,631	-0.02%
2023/10/24	1	74.20	0	0.00	74.60	1	4,640	0.02%
2023/10/23	0	0.00	1	74.90	74.20	-1	4,650	-0.02%
2023/10/20	0	0.00	3	73.83	73.90	-3	4,656	-0.06%
2023/10/19	0	0.00	1	73.00	73.70	-1	4,657	-0.02%
2023/10/18	0.1	73.50	0	0.00	72.40	0.1	4,669	0.00%
2023/10/17	1	74.20	1	74.00	73.50	0	4,658	0.00%
2023/10/16	0.1	74.49	1	74.60	74.60	-0.9	4,685	-0.02%
2023/10/13	2	76.50	0	0.00	76.40	2	4,739	0.04%
2023/10/12	2	76.65	0	0.00	77.10	2	4,764	0.04%
2023/10/11	3	77.37	2.1	79.25	77.00	0.9	4,786	0.02%
2023/10/06	4	78.13	0.2	78.30	78.00	3.8	4,903	0.08%
2023/10/05	0	0.00	2	79.25	79.10	-2	5,048	-0.04%
2023/10/04	1	77.41	2	78.25	78.40	-1	5,091	-0.02%
2023/10/03	0	0.00	3	78.63	78.10	-3	5,089	-0.06%
2023/10/02	0	0.00	1	77.80	78.40	-1	5,091	-0.02%
2023/09/28	7.2	77.28	3	76.83	76.80	4.2	5,109	0.08%
2023/09/27	3.4	77.79	0	0.00	77.70	3.4	5,098	0.07%
2023/09/26	5	78.70	1	78.30	78.20	4	5,091	0.08%
2023/09/25	0	0.00	1	80.70	80.00	-1	5,076	-0.02%
2023/09/22	6.1	78.66	2	79.05	79.40	4.1	5,069	0.08%
2023/09/21	3.1	80.25	3	79.70	79.70	0.1	5,054	0.00%
2023/09/20	2	82.25	1	81.70	81.30	1	5,044	0.02%
2023/09/19	1	83.60	0	0.00	83.30	1	5,024	0.02%
2023/09/18	1.1	84.30	5.1	84.08	84.20	-4.1	4,951	-0.08%
2023/09/15	7.1	79.68	5	80.18	80.30	2.1	4,802	0.04%
2023/09/14	1	84.00	0	0.00	83.40	1	4,636	0.02%
2023/09/13	0.1	82.60	2.1	85.43	84.20	-2	4,574	-0.04%
2023/09/12	0	0.00	2	83.35	83.10	-2	4,376	-0.05%
2023/09/11	5.1	81.76	3	80.50	80.50	2.1	4,310	0.05%
2023/09/08	0	83.40	8	83.85	83.60	-8	4,249	-0.19%
2023/09/07	0	0.00	4.1	82.63	82.70	-4.1	4,186	-0.10%
2023/09/06	1	82.30	10	81.05	82.30	-9	4,134	-0.22%
2023/09/05	0	0.00	2.1	80.44	80.60	-2.1	4,061	-0.05%
2023/09/04	2	79.55	0.1	79.00	79.20	1.9	4,009	0.05%
2023/09/01	2	78.90	4	79.05	79.20	-2	3,973	-0.05%
2023/08/31	1	78.90	4	79.37	79.00	-3	3,974	-0.07%
2023/08/30	11.1	79.84	11.1	81.36	78.70	0	3,947	0.00%
2023/08/29	0	0.00	7.2	78.52	79.50	-7.2	3,747	-0.19%
2023/08/28	3	77.40	2	77.10	77.10	1	3,621	0.03%
2023/08/25	2	76.30	2	76.45	76.80	0	3,589	0.00%
2023/08/24	6	77.85	1	76.90	76.90	5	3,563	0.14%
2023/08/23	3.1	78.20	8.4	77.56	78.40	-5.3	3,451	-0.15%
2023/08/22	1.3	75.48	1	75.50	75.00	0.3	3,289	0.01%
2023/08/21	1	75.00	3	76.40	76.20	-2	3,275	-0.06%
2023/08/18	5	76.28	2	76.30	75.80	3	3,293	0.09%
2023/08/17	1	75.60	1	77.00	76.90	0	3,283	0.00%
2023/08/16	1	74.50	4.3	75.69	76.50	-3.3	3,255	-0.10%
2023/08/15	4	74.73	6	75.10	74.60	-2	3,237	-0.06%
2023/08/14	3.1	74.35	5	74.18	74.30	-1.9	3,235	-0.06%
2023/08/11	9	75.52	6	76.35	75.00	3	3,223	0.09%
2023/08/10	8.4	75.02	4.1	75.51	76.10	4.3	3,188	0.13%
2023/08/09	3	77.33	2	76.75	77.00	1	3,130	0.03%
2023/08/08	3	75.83	6	76.72	76.40	-3	3,068	-0.10%
2023/08/07	13.2	74.97	10	75.89	76.10	3.2	3,004	0.10%
2023/08/04	4	77.28	21.1	77.31	79.10	-17.1	2,844	-0.60%
2023/08/02	7.2	75.31	9	75.27	74.50	-1.9	2,665	-0.07%
2023/08/01	6	74.23	6.4	74.29	75.40	-0.4	2,543	-0.01%
2023/07/31	1	70.80	2	71.25	70.60	-1	2,388	-0.04%
2023/07/28	3.1	70.81	0	0.00	71.00	3.1	2,414	0.13%
2023/07/26	1	70.80	0.1	71.50	70.90	0.9	2,520	0.04%
2023/07/25	0	0.00	1	71.80	71.70	-1	2,565	-0.04%
2023/07/24	3.1	70.83	0	0.00	70.70	3.1	2,619	0.12%
2023/07/21	4.1	70.95	5.1	71.49	71.90	-1	2,690	-0.04%
2023/07/20	1	71.70	0	0.00	71.80	1	2,762	0.04%
2023/07/19	1.1	73.70	2.1	72.14	72.30	-1	2,884	-0.03%
2023/07/18	1.2	73.42	1.2	74.14	73.50	0	2,910	0.00%
2023/07/17	0	0.00	1	72.50	72.00	-1	2,923	-0.03%
2023/07/14	3.2	71.36	0	0.00	71.50	3.2	2,985	0.11%
2023/07/13	4	73.90	6	73.83	72.00	-2	3,164	-0.06%
2023/07/12	0	0.00	6	75.43	75.70	-6	3,491	-0.17%
2023/07/11	1	72.70	2	74.00	74.00	-1	3,512	-0.03%
2023/07/10	2	73.30	0	0.00	73.30	2	3,569	0.06%
2023/07/07	2	72.65	2	73.45	74.00	0	3,591	0.00%
2023/07/06	3	73.90	0	0.00	74.40	3	3,576	0.08%
2023/07/05	0	74.40	4	74.30	74.50	-4	3,547	-0.11%
2023/07/04	1	73.50	0	0.00	73.60	1	3,519	0.03%
2023/07/03	1	73.50	0	73.50	73.60	1	3,510	0.03%
2023/06/29	0	0.00	1	73.30	72.80	-1	3,530	-0.03%
2023/06/28	0	0.00	1	73.79	73.30	-1	3,535	-0.03%
2023/06/27	1	72.60	8	72.56	72.20	-7	3,528	-0.20%
2023/06/26	2	71.40	0	0.00	72.00	2	3,506	0.06%
2023/06/21	0	0.00	1	71.40	71.30	-1	3,512	-0.03%
2023/06/20	5	70.92	0	0.00	71.00	5	3,525	0.14%
2023/06/19	1	70.80	1	73.00	72.30	0	3,571	0.00%
2023/06/16	1	71.80	0	72.00	71.40	1	3,592	0.03%
2023/06/15	1	71.31	0	0.00	72.10	1	3,584	0.03%
2023/06/14	5	71.34	1	71.50	71.40	4	3,577	0.11%
2023/06/13	0	0.00	0	72.70	72.50	0	3,596	0.00%
2023/06/12	3	72.20	4	72.25	72.00	-1	3,651	-0.03%
2023/06/09	2	73.90	1	73.30	73.50	1	3,653	0.03%
2023/06/08	1	74.70	2	74.90	74.30	-1	3,656	-0.03%
2023/06/07	2	76.00	0	0.00	75.80	2	3,661	0.05%
2023/06/06	4	75.93	4	76.18	75.70	0	3,674	0.00%
2023/06/05	0	0.00	2	76.60	76.70	-2	3,661	-0.05%
2023/06/02	0	0.00	1	75.90	75.80	-1	3,664	-0.03%
2023/06/01	0	0.00	4	75.40	75.50	-4	3,675	-0.11%
2023/05/31	1	74.80	0	0.00	75.20	1	3,679	0.03%
2023/05/30	12	76.12	7	75.53	74.90	5	3,668	0.14%
2023/05/29	1	75.70	4	76.12	76.40	-3	3,654	-0.08%
2023/05/25	4	74.88	1	74.90	74.90	3	3,744	0.08%
2023/05/24	3	76.50	1	75.70	75.70	2	3,782	0.05%
2023/05/23	1	76.50	6	75.90	76.40	-5	3,821	-0.13%
2023/05/22	0	0.00	0	74.60	74.60	0	3,807	0.00%
2023/05/19	0	74.20	0	0.00	73.50	0	3,839	0.00%
2023/05/18	0	0.00	2	74.10	74.50	-2	3,883	-0.05%
2023/05/17	2	73.25	16	73.45	73.00	-14	3,888	-0.36%
2023/05/16	2	73.10	2	73.45	73.00	0	3,888	0.00%
2023/05/15	2	72.60	0	0.00	73.50	2	3,911	0.05%
2023/05/12	0	0.00	2	73.10	73.50	-2	3,922	-0.05%
2023/05/11	2	73.00	0	0.00	72.90	2	3,908	0.05%
2023/05/10	1	73.78	5	73.86	73.90	-4	3,922	-0.10%
2023/05/09	9.1	73.53	2	72.95	72.50	7.1	3,903	0.18%
2023/05/08	5	76.48	4	77.25	76.30	1	3,844	0.03%
2023/05/05	2	76.50	5	76.36	75.80	-3	3,849	-0.08%
2023/05/04	2	74.90	1	74.60	74.60	1	3,880	0.03%
2023/05/03	3	75.67	2	76.05	75.40	1	3,858	0.03%
2023/05/02	4	77.08	3	76.87	76.20	1	3,855	0.03%
2023/04/28	1	74.80	3	74.83	74.80	-2	3,787	-0.05%
2023/04/27	8.1	73.94	19	72.66	73.50	-10.9	3,731	-0.29%
2023/04/26	36	74.70	5	75.24	74.30	31	3,670	0.84%
2023/04/25	8.1	75.05	3	74.40	73.50	5.1	3,603	0.14%
2023/04/24	8	76.98	5	77.40	77.60	3	3,553	0.08%
2023/04/21	1	75.30	1	74.80	74.80	0	3,492	0.00%
2023/04/20	3.1	77.58	2	78.05	76.80	1.1	3,444	0.03%
2023/04/19	10.1	80.67	12	80.96	80.10	-1.9	3,371	-0.06%
2023/04/18	17	81.79	18	82.90	81.10	-1	3,300	-0.03%
2023/04/17	29.1	82.98	24.1	83.71	83.20	5	3,134	0.16%
2023/04/14	7	74.31	13.2	76.22	78.20	-6.2	2,689	-0.23%
2023/04/13	1.1	71.24	3.2	70.62	71.10	-2.1	2,527	-0.08%
2023/04/12	2	69.60	4.1	69.07	69.60	-2.1	2,453	-0.09%
2023/04/11	0	0.00	1	68.20	68.20	-1	2,491	-0.04%
2023/04/10	1	67.60	0	0.00	67.90	1	2,526	0.04%
2023/04/07	2	67.95	12	68.68	67.90	-10	2,585	-0.39%
2023/04/06	0	68.30	0	0.00	68.50	0	2,680	0.00%
2023/03/31	2	68.25	2	68.85	67.80	0	2,721	0.00%
2023/03/30	1	68.80	2	68.75	68.70	-1	2,766	-0.04%
2023/03/29	2	67.85	0	0.00	68.20	2	2,748	0.07%
2023/03/27	10	68.00	0	0.00	68.20	10	2,728	0.37%
2023/03/24	11	68.47	2	68.30	67.80	9	2,727	0.33%
2023/03/23	0	68.00	2	67.85	68.10	-2	2,713	-0.07%
2023/03/22	1	68.30	0	0.00	67.70	1	2,697	0.04%
2023/03/21	2	67.30	4.1	65.71	67.40	-2.1	2,636	-0.08%
2023/03/20	0	0.00	6	64.95	65.10	-6	2,600	-0.23%
2023/03/17	1.2	64.22	0	0.00	64.60	1.2	2,596	0.04%
2023/03/16	7	64.89	0	0.00	64.10	7	2,586	0.27%
2023/03/15	1	66.80	2.2	67.62	66.30	-1.2	2,561	-0.05%
2023/03/14	1.1	65.45	4	65.48	65.60	-2.9	2,520	-0.11%
2023/03/09	0	0.00	1	66.70	65.80	-1	2,530	-0.04%
2023/03/08	1	66.30	0	0.00	66.10	1	2,559	0.04%
2023/03/07	3	65.93	3.1	66.31	66.00	-0.1	2,576	0.00%
2023/03/06	1.1	65.60	14	65.70	65.60	-12.9	2,577	-0.50%
2023/03/03	0	64.70	1	64.90	64.70	-1	2,597	-0.04%
2023/03/02	0	0.00	2	64.55	64.50	-2	2,679	-0.07%
2023/03/01	5	64.60	0	0.00	64.40	5	2,749	0.18%
2023/02/24	0	0.00	1.1	64.25	64.60	-1.1	2,764	-0.04%
2023/02/23	4	64.25	4.1	64.62	63.90	-0.1	2,776	0.00%
2023/02/22	5	65.10	3	64.63	65.30	2	2,855	0.07%
2023/02/21	2.1	64.41	3	64.70	64.90	-1	2,833	-0.03%
2023/02/20	3	62.73	0	0.00	63.10	3	2,766	0.11%
2023/02/17	5	62.02	9	62.90	63.00	-4	2,746	-0.15%
2023/02/16	0.1	61.90	27.1	62.07	62.40	-27.1	2,719	-0.99%
2023/02/15	0	0.00	2	60.90	60.20	-2	2,676	-0.07%
2023/02/14	0	0.00	1	60.70	60.50	-1	2,671	-0.04%
2023/02/13	6	60.42	2	59.65	60.20	4	2,692	0.15%
2023/02/10	1	59.70	0	0.00	59.20	1	2,707	0.04%
2023/02/09	1	60.30	0	0.00	60.00	1	2,765	0.04%
2023/02/08	1	60.80	0.1	61.40	60.60	0.9	2,797	0.03%
2023/02/07	3	60.70	0	0.00	60.60	3	2,890	0.10%
2023/02/06	0	0.00	2	60.20	60.40	-2	2,959	-0.07%
2023/02/03	15	61.26	0	0.00	60.50	15	2,978	0.50%
2023/02/02	3.1	60.89	8.1	61.24	61.50	-5	2,929	-0.17%
2023/02/01	1	58.70	3.8	58.77	58.80	-2.8	2,827	-0.10%
2023/01/31	0	0.00	3.1	58.31	58.70	-3.1	2,810	-0.11%
2023/01/30	1.3	56.86	2	57.50	57.50	-0.8	2,780	-0.03%
2023/01/17	1.5	56.03	0	0.00	56.30	1.5	2,783	0.05%
2023/01/16	0	56.20	0	0.00	56.10	0	2,789	0.00%
2023/01/13	3	56.60	1	56.90	56.00	2	2,791	0.07%
2023/01/12	4	56.95	2	58.20	56.70	2	2,790	0.07%
2023/01/11	0	0.00	13	58.65	58.70	-13	2,752	-0.47%
2023/01/10	1	57.50	0	0.00	57.50	1	2,684	0.04%
2023/01/09	1	58.00	2	58.00	58.10	-1	2,682	-0.04%
2023/01/06	1	57.70	1	58.10	58.20	0	2,668	0.00%
2023/01/05	0	0.00	2	58.00	58.00	-2	2,665	-0.08%
2023/01/04	1	57.20	2	57.30	57.40	-1	2,636	-0.04%
2023/01/03	2	56.60	1	57.10	57.00	1	2,633	0.04%
2022/12/30	1	56.90	5	57.38	56.90	-4	2,621	-0.15%
2022/12/29	9	56.89	3	56.73	56.90	6	2,588	0.23%
2022/12/28	7	56.64	2	57.05	56.40	5	2,519	0.20%
2022/12/27	2	57.40	2	57.90	57.00	0	2,483	0.00%
2022/12/26	2	56.76	10.1	57.13	57.70	-8.1	2,430	-0.33%
2022/12/23	2	55.05	168	55.38	55.00	-166	2,341	-7.09%	大賣/鉅額交易
2022/12/22	1	55.30	25	55.43	55.20	-24	2,307	-1.04%
2022/12/20	1	54.29	0	0.00	52.60	1	2,277	0.04%
2022/12/19	0	0.00	0	55.00	54.20	0	2,297	0.00%
2022/12/16	3.1	54.70	2	54.80	54.80	1.1	2,298	0.05%
2022/12/15	0	0.00	1	55.70	55.70	-1	2,294	-0.04%
2022/12/14	3	55.30	0	0.00	55.30	3	2,302	0.13%
2022/12/13	3	55.10	1	55.60	54.80	2	2,307	0.09%
2022/12/12	4	54.88	2	55.60	55.60	2	2,301	0.09%
2022/12/09	3	56.17	0	0.00	56.00	3	2,302	0.13%
2022/12/08	0	0.00	2	56.60	56.50	-2	2,310	-0.09%
2022/12/07	1.1	55.94	3	57.17	56.10	-1.9	2,328	-0.08%
2022/12/06	5	57.38	0	0.00	57.10	5	2,392	0.21%
2022/12/05	3	58.50	4	58.65	58.60	-1	2,388	-0.04%
2022/12/02	0	0.00	0.1	58.40	58.20	-0.1	2,367	0.00%
2022/12/01	3	58.23	5	58.48	58.40	-2	2,362	-0.08%
2022/11/30	153	57.71	9	57.62	57.60	144	2,366	6.09%	大買/鉅額交易
2022/11/29	1	57.10	4	57.05	57.00	-3	2,331	-0.13%
2022/11/28	5	55.58	13	56.62	56.50	-8	2,362	-0.34%
2022/11/25	17	56.22	5	56.24	56.00	12	2,499	0.48%
2022/11/24	54	57.37	11	57.48	57.30	43	2,477	1.74%
2022/11/23	8	55.75	17	55.78	56.60	-9	2,415	-0.37%
2022/11/22	7	55.17	5	55.58	54.80	2	2,360	0.08%
2022/11/21	28	55.28	9	55.37	55.00	19	2,335	0.81%
2022/11/18	9	57.41	11.1	57.12	57.30	-2.1	2,281	-0.09%
2022/11/17	4	55.63	16	55.64	55.70	-12	2,147	-0.56%
2022/11/16	7	54.89	1	55.20	54.70	6	2,166	0.28%
2022/11/15	0	0.00	25.1	54.80	54.60	-25.1	2,181	-1.15%
2022/11/14	0	0.00	4	54.30	54.50	-4	2,205	-0.18%
2022/11/11	23.1	54.10	1	55.30	53.50	22.1	2,253	0.98%
2022/11/10	6	54.28	1	55.00	54.10	5	2,351	0.21%
2022/11/09	2	54.40	3	54.87	54.90	-1	2,404	-0.04%
2022/11/08	13	54.55	1	55.00	53.80	12	2,474	0.48%
2022/11/07	1	55.60	3	55.07	54.90	-2	2,972	-0.07%
2022/11/04	8	54.15	0	0.00	54.30	8	2,977	0.27%
2022/11/03	7	54.69	5	54.02	54.90	2	3,056	0.07%
2022/11/02	2	51.60	8.1	52.43	53.50	-6.1	2,958	-0.21%
2022/11/01	3	50.83	0	51.50	50.70	3	2,919	0.10%
2022/10/31	0	0.00	0.1	50.10	50.00	-0.1	2,938	0.00%
2022/10/27	0	0.00	1	49.60	49.40	-1	3,025	-0.03%
2022/10/26	2	47.93	0	0.00	48.40	2	3,066	0.07%
2022/10/25	0.1	49.30	0	0.00	47.95	0.1	3,090	0.00%
2022/10/24	0	0.00	1	50.90	49.45	-1	3,132	-0.03%
2022/10/20	1	50.00	2	50.15	50.10	-1	3,280	-0.03%
2022/10/19	1	53.00	1	52.20	51.20	0	3,389	0.00%
2022/10/14	2	51.60	0	0.00	51.40	2	3,582	0.06%
2022/10/13	0	0.00	2	49.10	49.10	-2	3,604	-0.06%
2022/10/12	0	52.10	0	0.00	51.90	0	3,611	0.00%
2022/10/11	0	53.10	0	0.00	52.60	0	3,711	0.00%
2022/10/07	4	55.65	2	55.80	55.70	2	3,750	0.05%
2022/10/05	2	56.45	2	56.15	55.60	0	3,787	0.00%
2022/10/04	1	55.30	2	55.60	55.70	-1	3,790	-0.03%
2022/10/03	3	54.07	0	0.00	54.00	3	3,794	0.08%
2022/09/30	4	53.80	4	54.50	55.40	0	3,810	0.00%
2022/09/29	2	54.45	10	54.30	54.50	-8	3,819	-0.21%
2022/09/28	2.1	54.15	2	53.65	52.60	0.1	3,822	0.00%
2022/09/27	3	54.47	1	55.70	55.80	2	3,821	0.05%
2022/09/26	1.2	56.37	3	56.17	55.00	-1.8	3,812	-0.05%
2022/09/23	6	58.78	0	0.00	58.50	6	3,831	0.16%
2022/09/22	0	58.40	2	59.65	59.50	-2	3,861	-0.05%
2022/09/21	3	59.27	12	59.34	59.00	-9	3,920	-0.23%
2022/09/20	1	60.20	0.2	60.30	60.40	0.8	4,016	0.02%
2022/09/19	0	0.00	3	60.37	60.40	-3	4,084	-0.07%
2022/09/16	3.1	60.79	1	60.80	60.30	2.1	4,107	0.05%
2022/09/15	5	62.12	1	62.70	61.60	4	4,102	0.10%
2022/09/14	1	62.40	0	0.00	62.30	1	4,102	0.02%
2022/09/13	7	63.84	4.1	64.09	63.30	2.9	4,083	0.07%
2022/09/12	0	0.00	0.2	62.17	62.50	-0.2	4,003	0.00%
2022/09/07	2.1	59.28	1	59.20	59.00	1.1	3,997	0.03%
2022/09/06	2	60.20	0	0.00	60.30	2	3,989	0.05%
2022/09/05	4.1	61.15	2	61.45	60.30	2.1	3,952	0.05%
2022/09/02	9.1	62.53	0	0.00	62.00	9.1	3,947	0.23%
2022/09/01	13	63.67	16.1	64.15	63.70	-3.1	3,891	-0.08%
2022/08/31	3	62.00	3	62.10	62.90	0	3,729	0.00%
2022/08/30	3	61.80	4	62.08	61.80	-1	3,712	-0.03%
2022/08/29	2	59.90	5	59.96	60.20	-3	3,680	-0.08%
2022/08/26	2	62.45	1	63.10	62.30	1	3,663	0.03%
2022/08/25	4	62.58	1	62.30	62.90	3	3,658	0.08%
2022/08/23	6.1	62.21	1	62.00	62.00	5.1	3,637	0.14%
2022/08/22	6.1	64.18	2	65.60	64.00	4.1	3,585	0.11%
2022/08/19	7	64.97	1	64.90	65.10	6	3,555	0.17%
2022/08/18	8	65.61	1	65.70	65.10	7	3,513	0.20%
2022/08/17	7	66.49	15.1	66.44	66.80	-8.1	3,442	-0.24%
2022/08/16	3	64.90	5	65.50	65.00	-2	3,311	-0.06%
2022/08/15	5	64.64	2	65.05	65.10	3	3,231	0.09%
2022/08/12	8	64.75	13	64.72	65.50	-5	3,121	-0.16%
2022/08/11	7	63.00	14.1	63.62	63.90	-7.1	2,580	-0.28%
2022/08/10	6	57.73	16	57.23	58.10	-10	2,495	-0.40%
2022/08/09	1	53.80	1	54.60	54.60	0	2,379	0.00%
2022/08/08	6	53.28	2	53.50	53.60	4	2,361	0.17%
2022/08/05	3	54.53	1	54.90	55.10	2	2,345	0.09%
2022/08/04	3	52.93	3	53.70	54.40	0	2,299	0.00%
2022/08/03	1	53.10	3	53.77	53.40	-2	2,253	-0.09%
2022/08/02	7	52.79	2	53.25	53.30	5	2,222	0.22%
2022/08/01	0	0.00	2	54.05	54.20	-2	2,182	-0.09%
2022/07/29	3	53.73	2.1	54.05	53.80	1	2,164	0.04%
2022/07/28	3	52.23	0	0.00	52.20	3	2,108	0.14%
2022/07/27	3.1	52.83	0	0.00	52.60	3.1	2,074	0.15%
2022/07/26	1	56.70	14	56.55	56.50	-13	1,974	-0.66%
2022/07/25	2	55.35	0	0.00	55.20	2	1,858	0.11%
2022/07/22	7	56.83	3	56.63	55.90	4	1,818	0.22%
2022/07/21	1	54.90	4	55.55	56.40	-3	1,747	-0.17%
2022/07/20	1	53.80	0	0.00	53.20	1	1,662	0.06%
2022/07/18	5	55.46	2	55.05	55.00	3	1,635	0.18%
2022/07/15	5	54.10	4	52.24	53.30	1	1,522	0.06%
2022/07/14	1	49.77	1	50.60	50.70	0	1,465	0.00%
2022/07/12	2	48.15	0	0.00	47.80	2	1,429	0.14%
2022/07/08	1	50.50	0	0.00	50.20	1	1,419	0.07%
2022/07/07	0	0.00	2	49.60	49.85	-2	1,393	-0.14%
2022/07/06	1	48.40	1	47.95	47.95	0	1,376	0.00%
2022/07/05	1	48.55	3	48.58	48.65	-2	1,371	-0.15%
2022/07/04	1	46.60	0	0.00	47.45	1	1,361	0.07%
2022/07/01	6	47.83	6	48.55	47.05	0	1,356	0.00%
2022/06/30	2	50.03	0.1	50.10	50.20	1.9	1,309	0.15%
2022/06/29	4	52.18	0	0.00	51.50	4	1,273	0.31%
2022/06/28	4	56.15	0	0.00	55.70	4	1,206	0.33%
2022/06/27	0	0.00	4	55.93	57.30	-4	1,099	-0.36%
2022/06/24	2	51.90	1	54.50	52.10	1	1,023	0.10%
2022/06/22	1	52.00	0	51.90	51.30	1	1,005	0.10%
2022/06/21	1	52.60	1	53.40	53.30	0	1,000	0.00%
2022/06/20	1	53.20	2	52.80	52.50	-1	997	-0.10%
2022/06/17	1	53.70	1	54.50	54.80	0	988	0.00%
2022/06/16	3	56.47	0	0.00	55.60	3	980	0.31%
2022/06/15	1	58.00	0	0.00	57.20	1	971	0.10%
2022/06/14	1	58.50	4	58.20	58.70	-3	964	-0.31%
2022/06/13	1	56.60	1	57.30	57.30	0	955	0.00%
2022/06/10	1	57.50	3	57.53	57.70	-2	946	-0.21%
2022/06/08	1	56.60	0	0.00	56.30	1	927	0.11%
2022/06/07	3	56.60	0	0.00	56.70	3	933	0.32%
2022/06/06	1	57.20	0	0.00	56.70	1	941	0.11%
2022/06/02	0	0.00	1	57.80	57.80	-1	943	-0.11%
2022/06/01	0	0.00	1	56.90	57.20	-1	957	-0.10%
2022/05/31	1	56.00	0	0.00	56.00	1	953	0.10%
2022/05/30	0	0.00	2	56.65	56.70	-2	956	-0.21%
2022/05/25	1	54.40	0	0.00	55.30	1	990	0.10%
2022/05/24	1	55.70	0	0.00	54.10	1	1,019	0.10%
2022/05/19	1	55.20	2	55.65	56.20	-1	1,069	-0.09%
2022/05/18	1	56.30	0	0.00	56.00	1	1,070	0.09%
2022/05/17	0	0.00	1	56.80	56.50	-1	1,093	-0.09%
2022/05/16	0	0.00	1	56.60	56.10	-1	1,126	-0.09%
2022/05/13	1	55.50	0	0.00	55.50	1	1,136	0.09%
2022/05/11	1	54.50	0	0.00	54.60	1	1,175	0.09%
2022/05/06	1	56.40	1	56.80	56.90	0	1,188	0.00%
2022/05/05	0	0.00	2	58.50	58.50	-2	1,198	-0.17%
2022/05/04	1	57.80	0	0.00	58.00	1	1,214	0.08%
2022/05/03	5.1	58.89	2	59.95	57.60	3.1	1,259	0.25%
2022/04/29	5	58.70	0	0.00	57.10	5	1,279	0.39%
2022/04/22	2	61.50	0	0.00	60.70	2	1,474	0.14%
2022/04/21	2	63.50	0	0.00	63.40	2	1,509	0.13%
2022/04/20	4	63.50	0	0.00	63.50	4	1,549	0.26%
2022/04/15	3	64.17	0	0.00	63.80	3	1,997	0.15%
2022/04/14	3	65.63	0	0.00	65.00	3	2,085	0.14%
2022/04/13	1	65.90	0	0.00	66.20	1	2,143	0.05%
2022/04/11	3	65.77	0	0.00	65.50	3	2,287	0.13%
2022/04/08	2	67.60	1	67.70	67.50	1	2,437	0.04%
2022/04/07	3	68.57	0	0.00	68.00	3	2,804	0.11%
2022/03/31	2	70.70	0	0.00	70.30	2	3,023	0.07%
2022/03/30	2	71.10	2	71.15	71.10	0	3,057	0.00%
2022/03/29	2	71.05	0	0.00	70.90	2	3,094	0.06%
2022/03/25	3	71.97	0	0.00	71.60	3	3,206	0.09%
2022/03/24	3	72.87	7	73.26	73.60	-4	3,259	-0.12%
2022/03/23	3	72.50	2	73.25	72.50	1	3,469	0.03%
2022/03/22	2	72.75	1	73.20	72.70	1	3,793	0.03%
2022/03/21	1	72.50	3	72.87	72.20	-2	3,856	-0.05%
2022/03/18	3	71.97	1	72.30	71.40	2	3,894	0.05%
2022/03/16	0	0.00	8	70.45	70.90	-8	3,943	-0.20%
2022/03/15	2	70.10	1	70.00	69.80	1	3,994	0.03%
2022/03/14	0	0.00	1	71.70	71.50	-1	4,067	-0.02%
2022/03/11	2	70.95	0	0.00	71.00	2	4,201	0.05%
2022/03/10	0	0.00	5	72.06	72.10	-5	4,314	-0.12%
2022/03/09	0	0.00	2	70.00	69.50	-2	4,462	-0.04%
2022/03/08	0	0.00	11	69.94	69.10	-11	4,555	-0.24%
2022/03/07	1	68.20	2	69.45	69.30	-1	4,661	-0.02%
2022/03/04	2	70.50	2	71.30	70.80	0	4,766	0.00%
2022/03/03	3	71.33	0	0.00	71.10	3	4,908	0.06%
2022/03/01	0	0.00	1	71.80	72.00	-1	5,095	-0.02%
2022/02/25	2	71.20	6	71.53	70.90	-4	5,175	-0.08%
2022/02/24	4	70.23	0	0.00	69.30	4	5,354	0.07%
2022/02/23	0	0.00	1	71.90	71.70	-1	5,426	-0.02%
2022/02/22	7	71.54	1	71.70	71.10	6	5,687	0.11%
2022/02/21	3	73.90	1	74.50	73.80	2	5,897	0.03%
2022/02/18	0	0.00	1	74.10	74.50	-1	6,310	-0.02%
2022/02/17	5	73.94	3	74.97	74.20	2	6,933	0.03%
2022/02/16	2	73.50	0	0.00	73.90	2	7,233	0.03%
2022/02/15	1	73.10	0	0.00	71.40	1	7,681	0.01%
2022/02/14	3	71.53	1	72.10	71.90	2	8,460	0.02%
2022/02/11	2	73.95	0	0.00	74.00	2	8,654	0.02%
2022/02/09	1	76.50	0	0.00	76.30	1	8,842	0.01%
2022/02/07	3	73.37	1	74.70	75.10	2	9,081	0.02%
2022/01/26	4	74.65	7	74.70	74.70	-3	9,376	-0.03%
2022/01/25	1	73.80	0	0.00	73.30	1	9,716	0.01%
2022/01/21	14	79.29	7	76.96	76.80	7	9,972	0.07%
2022/01/20	2	81.00	2	81.70	81.50	0	9,900	0.00%
2022/01/19	2	81.90	0	0.00	81.00	2	9,942	0.02%
2022/01/18	4	85.15	2	86.15	83.00	2	9,986	0.02%
2022/01/14	4	83.10	2	83.35	83.60	2	10,347	0.02%
2022/01/13	1	85.00	11	85.85	85.90	-10	10,352	-0.10%
2022/01/12	4	85.25	7	84.73	85.60	-3	10,330	-0.03%
2022/01/11	5	86.78	8	86.89	86.10	-3	10,193	-0.03%
2022/01/10	1	84.40	3	84.80	84.40	-2	10,035	-0.02%
2022/01/07	3	82.00	4	83.40	83.10	-1	9,874	-0.01%
2022/01/05	3	85.00	18	84.16	84.40	-15	9,717	-0.15%
2022/01/04	16	86.08	1	86.20	84.60	15	9,662	0.16%
2022/01/03	15	89.07	2	89.60	87.90	13	9,560	0.14%
2021/12/30	6	89.82	12	91.30	92.40	-6	9,393	-0.06%
2021/12/29	8	87.23	5	86.88	87.60	3	9,013	0.03%
2021/12/28	6	86.70	3	85.43	85.90	3	8,933	0.03%
2021/12/27	4	85.35	0	0.00	85.20	4	8,852	0.05%
2021/12/24	2	84.35	0	0.00	83.80	2	8,773	0.02%
2021/12/23	4	84.40	3	84.30	84.90	1	8,733	0.01%
2021/12/22	1	83.00	0	0.00	83.30	1	8,689	0.01%
2021/12/21	1	82.50	1	82.10	83.60	0	8,612	0.00%
2021/12/20	2	82.10	9	83.44	82.10	-7	8,570	-0.08%
2021/12/17	15	85.59	5	85.16	84.00	10	8,495	0.12%
2021/12/16	8	84.95	13	87.85	89.10	-5	8,276	-0.06%
2021/12/15	1	80.10	2	82.15	81.00	-1	7,950	-0.01%
2021/12/14	2	80.65	4	80.13	79.80	-2	7,885	-0.03%
2021/12/13	1	82.50	2	81.60	81.70	-1	7,829	-0.01%
2021/12/10	1	81.70	2	81.95	81.70	-1	7,799	-0.01%
2021/12/09	5	82.76	2	82.00	81.60	3	7,761	0.04%
2021/12/08	4	82.70	1	81.30	81.40	3	7,702	0.04%
2021/12/07	0	0.00	3	84.70	83.20	-3	7,631	-0.04%
2021/12/06	6	84.67	5	84.78	85.30	1	7,499	0.01%
2021/12/03	6	84.07	9	84.36	84.00	-3	7,390	-0.04%
2021/12/02	5	81.76	0	0.00	80.70	5	7,226	0.07%
2021/12/01	4	81.23	3	83.37	83.70	1	7,119	0.01%
2021/11/30	11	83.30	5	82.92	79.50	6	6,996	0.09%
2021/11/29	5	77.50	25	78.20	78.80	-20	6,863	-0.29%
2021/11/25	3	85.17	2	82.75	82.30	1	6,645	0.02%
2021/11/24	2	84.10	0	0.00	84.00	2	6,520	0.03%
2021/11/23	6	83.07	6	83.42	82.40	0	6,430	0.00%
2021/11/22	5	88.34	2	89.25	88.40	3	6,231	0.05%
2021/11/19	7	90.36	8.9	90.02	90.50	-1.9	6,131	-0.03%
2021/11/18	4	89.48	2	89.75	89.10	2	5,853	0.03%
2021/11/17	27	90.91	8.6	90.17	89.90	18.4	5,612	0.33%
2021/11/16	38	90.93	33	86.74	86.40	5	5,198	0.10%
2021/11/15	10	87.53	30	88.79	90.90	-20	4,581	-0.44%
2021/11/12	23	79.83	18.9	81.55	82.70	4.1	4,257	0.10%
2021/11/11	27	77.66	18	77.14	75.20	9	3,776	0.24%
2021/11/10	3	69.30	29.3	73.77	75.10	-26.3	2,982	-0.88%
2021/11/09	1	68.30	2	68.15	68.30	-1	2,745	-0.04%
2021/11/08	3	67.63	2	67.55	68.00	1	2,639	0.04%
2021/11/05	6	66.48	10	64.89	67.60	-4	2,524	-0.16%
2021/11/04	10.1	67.73	11	66.90	66.40	-0.9	2,414	-0.04%
2021/11/03	11	68.28	7.1	67.72	67.50	3.9	2,274	0.17%
2021/11/02	17	65.21	19	66.38	66.00	-2	1,957	-0.10%
2021/11/01	15.1	60.05	36	61.99	63.10	-20.9	1,598	-1.30%
2021/10/29	2	56.95	1	57.30	57.40	1	1,339	0.07%
2021/10/28	1	55.00	2	55.20	55.10	-1	1,275	-0.08%
2021/10/27	2	54.90	0	0.00	54.80	2	1,276	0.16%
2021/10/26	2	55.50	1	57.00	55.10	1	1,303	0.08%
2021/10/25	6	57.10	5	56.60	56.20	1	1,257	0.08%
2021/10/22	20	58.47	20	59.54	58.20	0	1,205	0.00%
2021/10/21	0	0.00	4	56.73	57.00	-4	875	-0.46%
2021/10/20	0	0.00	3	55.40	55.40	-3	822	-0.36%
2021/10/19	0	0.00	4	54.80	54.70	-4	814	-0.49%
2021/10/14	2	53.20	0	0.00	53.50	2	830	0.24%
2021/10/13	0	0.00	1	54.60	54.10	-1	844	-0.12%
2021/10/12	0	0.00	2	54.45	54.40	-2	857	-0.23%
2021/10/08	0	0.00	1	54.20	54.20	-1	865	-0.12%
2021/10/05	2	53.20	0	0.00	53.90	2	895	0.22%
2021/10/01	0	0.00	11	54.05	54.00	-11	903	-1.22%
2021/09/30	0	0.00	1	54.70	54.90	-1	914	-0.11%
2021/09/29	1	54.30	0	0.00	54.20	1	917	0.11%
2021/09/28	0	0.00	2	55.10	55.00	-2	936	-0.21%
2021/09/24	0	0.00	1	54.80	54.90	-1	952	-0.10%
2021/09/10	0	0.00	5	53.50	53.40	-5	1,045	-0.48%
2021/09/07	1	54.10	0	0.00	54.10	1	1,108	0.09%
2021/08/30	1	54.70	0	0.00	54.90	1	1,549	0.06%
2021/08/25	0	0.00	3	55.10	55.30	-3	1,721	-0.17%
2021/08/24	1	54.30	0	0.00	54.30	1	1,734	0.06%
2021/08/20	0	53.20	0	0.00	53.70	0	1,752	0.00%
2021/08/19	0	0.00	4	53.83	53.60	-4	1,747	-0.23%
2021/08/18	1	53.70	0	0.00	54.10	1	1,733	0.06%
2021/08/17	0	0.00	2	54.10	54.20	-2	1,754	-0.11%
2021/08/13	0	0.00	2	54.60	54.10	-2	1,756	-0.11%
2021/08/12	1	54.00	0	0.00	54.10	1	1,761	0.06%
2021/08/11	0	0.00	2	54.60	54.60	-2	1,769	-0.11%
2021/08/05	2	54.75	0	0.00	54.70	2	1,862	0.11%
2021/08/03	1	54.60	0	0.00	54.60	1	1,949	0.05%
2021/08/02	4	54.83	0	0.00	55.00	4	1,964	0.20%
2021/07/30	5	55.18	0	0.00	55.10	5	1,962	0.25%
2021/07/29	2	60.50	4	60.65	60.80	-2	1,901	-0.11%
2021/07/28	1	60.60	0	0.00	60.50	1	1,893	0.05%
2021/07/27	7	62.66	1	62.70	61.90	6	1,948	0.31%
2021/07/23	0	0.00	3	61.70	61.70	-3	1,979	-0.15%
2021/07/22	0	0.00	1	61.20	61.00	-1	2,029	-0.05%
2021/07/21	1	60.70	1	60.30	60.10	0	2,065	0.00%
2021/07/20	0	0.00	10	60.85	60.80	-10	2,087	-0.48%
2021/07/19	7	62.19	4	62.03	61.70	3	2,129	0.14%
2021/07/16	5	61.76	2	61.60	61.70	3	2,237	0.13%
2021/07/14	1	60.20	1	60.20	60.10	0	2,307	0.00%
2021/07/13	1	60.30	0.4	60.49	60.10	0.6	2,416	0.02%
2021/07/12	1	59.80	0	0.00	59.60	1	2,440	0.04%
2021/07/09	1	59.70	0	0.00	59.60	1	2,461	0.04%
2021/07/07	5	59.60	0	0.00	59.60	5	2,652	0.19%
2021/07/06	1	60.30	0	0.00	60.30	1	2,677	0.04%
2021/07/05	1	60.20	0	0.00	60.60	1	2,758	0.04%
2021/07/02	1	60.20	0	0.00	60.10	1	2,810	0.04%
2021/07/01	5	60.10	0	0.00	60.00	5	2,864	0.17%
2021/06/29	1	59.50	0	0.00	60.20	1	2,967	0.03%
2021/06/28	5	59.78	0	0.00	59.90	5	3,037	0.16%
2021/06/25	5	60.58	0	0.00	60.40	5	3,101	0.16%
2021/06/24	1	60.80	0	0.00	60.60	1	3,189	0.03%
2021/06/23	3	60.63	0	0.00	60.60	3	3,261	0.09%
2021/06/22	1	60.30	0	0.00	60.40	1	3,334	0.03%
2021/06/21	6	60.42	0	0.00	60.90	6	3,369	0.18%
2021/06/18	7	61.64	0	0.00	61.60	7	3,403	0.21%
2021/06/17	1	62.10	0	0.00	62.50	1	3,423	0.03%
2021/06/16	0	0.00	1	63.50	61.50	-1	3,486	-0.03%
2021/06/15	2	61.75	0.2	61.70	61.70	1.8	3,571	0.05%
2021/06/11	3	62.37	0	0.00	62.00	3	3,979	0.08%
2021/06/10	1	64.50	0	0.00	64.60	1	4,105	0.02%
2021/06/08	4	63.55	20	64.31	63.10	-16	4,059	-0.39%
2021/06/07	3	61.50	5	62.30	62.50	-2	3,957	-0.05%
2021/06/04	3	61.40	10	61.63	61.60	-7	3,917	-0.18%
2021/06/03	1	59.40	9	59.69	60.00	-8	3,850	-0.21%
2021/06/02	2	59.15	1	58.50	58.80	1	3,847	0.03%
2021/05/28	5	58.20	1	58.20	57.70	4	3,963	0.10%
2021/05/27	0	0.00	1	58.20	58.20	-1	4,074	-0.02%
2021/05/25	1	58.20	1	57.80	57.70	0	4,262	0.00%
2021/05/24	1	56.10	0	0.00	56.20	1	4,467	0.02%
2021/05/17	0	0.00	16	54.01	53.00	-16	6,002	-0.27%
2021/05/14	0	0.00	1	56.60	55.80	-1	6,128	-0.02%
2021/05/11	6	58.37	0	0.00	57.60	6	6,535	0.09%
2021/05/10	3	59.50	0	0.00	59.90	3	6,531	0.05%
2021/05/07	0	0.00	5	59.60	59.90	-5	6,536	-0.08%
2021/05/06	3	58.70	1	58.50	59.30	2	6,556	0.03%
2021/05/05	2	59.00	4	60.15	58.80	-2	6,574	-0.03%
2021/05/04	2	58.10	3	58.07	59.30	-1	6,600	-0.02%
2021/05/03	1	60.60	4	60.53	60.10	-3	6,586	-0.05%
2021/04/29	0	0.00	11	61.65	61.30	-11	6,599	-0.17%
2021/04/28	0	0.00	1	63.00	61.70	-1	6,830	-0.01%
2021/04/27	1	62.20	1	61.70	61.30	0	6,859	0.00%
2021/04/26	1	61.10	1	61.50	61.30	0	6,834	0.00%
2021/04/23	2	59.40	8	59.90	60.00	-6	6,828	-0.09%
2021/04/22	14	61.09	3	59.47	59.00	11	6,823	0.16%
2021/04/21	3	62.40	2	63.00	62.50	1	6,731	0.01%
2021/04/20	8	61.86	5	62.40	62.60	3	6,729	0.04%
2021/04/19	2	62.00	22	61.55	62.70	-20	6,709	-0.30%
2021/04/16	2	59.55	1	59.90	59.80	1	6,630	0.02%
2021/04/14	5	57.76	1	58.00	58.00	4	6,661	0.06%
2021/04/13	3	59.03	8	59.28	58.50	-5	6,655	-0.08%
2021/04/12	4	58.95	4	58.80	59.00	0	6,617	0.00%
2021/04/09	6	58.85	4	59.33	58.80	2	6,653	0.03%
2021/04/08	1	59.60	3	59.97	59.50	-2	6,822	-0.03%
2021/04/07	4	58.43	5	58.74	58.60	-1	7,092	-0.01%
2021/04/06	1	57.80	5	57.96	58.10	-4	7,458	-0.05%
2021/03/31	3	56.73	1	56.50	57.00	2	7,415	0.03%
2021/03/30	3	56.50	1	56.70	56.60	2	7,337	0.03%
2021/03/29	3	55.93	2	56.05	55.90	1	7,253	0.01%
2021/03/26	0	0.00	6	54.60	54.70	-6	7,163	-0.08%
2021/03/25	7	55.31	4	54.98	54.80	3	7,110	0.04%
2021/03/24	1	54.80	3	54.97	54.90	-2	7,048	-0.03%
2021/03/23	6	54.70	1	55.00	54.70	5	7,012	0.07%
2021/03/22	2	54.65	3	54.87	54.70	-1	6,959	-0.01%
2021/03/19	11	53.99	5	54.30	54.30	6	6,920	0.09%
2021/03/18	16	54.66	0	0.00	54.60	16	6,857	0.23%
2021/03/17	18	54.91	17	54.94	54.80	1	6,764	0.01%
2021/03/16	3	53.97	23.2	54.00	54.00	-20.2	6,354	-0.32%
2021/03/15	5	48.95	5	48.76	49.10	0	6,194	0.00%
2021/03/12	3	47.70	0	0.00	48.15	3	6,172	0.05%
2021/03/11	2	48.25	1	48.35	48.15	1	6,198	0.02%
2021/03/10	1	47.55	3	48.00	48.00	-2	6,193	-0.03%
2021/03/09	0	0.00	1	45.70	46.20	-1	6,185	-0.02%
2021/03/08	8	46.83	0	0.00	46.20	8	6,177	0.13%
2021/03/05	3	47.25	0	0.00	47.00	3	6,169	0.05%
2021/03/04	8	47.69	0	0.00	47.65	8	6,181	0.13%
2021/03/03	2	48.13	2	48.39	48.35	0	6,161	0.00%
2021/03/02	1	48.40	8	48.57	48.50	-7	6,083	-0.12%
2021/02/26	0	0.00	7	47.98	48.00	-7	5,980	-0.12%
2021/02/25	1	46.75	1	47.00	46.80	0	5,904	0.00%
2021/02/24	18	47.19	6	47.40	46.50	12	5,856	0.20%
2021/02/23	25	49.73	2	49.28	49.15	23	5,635	0.41%
2021/02/22	12	48.87	15	50.61	51.20	-3	5,412	-0.06%
2021/02/19	9	48.67	11	49.00	49.00	-2	5,121	-0.04%
2021/02/18	3	50.50	18	50.50	50.50	-15	4,901	-0.31%
2021/02/17	0	0.00	24	46.45	47.30	-24	4,545	-0.53%
2021/02/05	0	0.00	9	42.93	43.00	-9	4,146	-0.22%
2021/02/04	0.1	41.60	18	42.15	42.50	-18	3,994	-0.45%
2021/02/03	1	42.30	15	41.99	41.30	-14	3,872	-0.36%
2021/02/02	0	0.00	14	40.45	40.25	-14	3,571	-0.39%
2021/02/01	0	0.00	1	39.90	39.70	-1	3,488	-0.03%
2021/01/29	0	0.00	4	39.59	38.65	-4	3,457	-0.12%
2021/01/27	1	40.00	3	40.05	39.95	-2	3,433	-0.06%
2021/01/26	3	39.80	11	40.44	39.85	-8	3,405	-0.23%
2021/01/22	6	39.67	0	0.00	39.45	6	3,313	0.18%
2021/01/21	7	40.06	8	40.23	39.60	-1	3,266	-0.03%
2021/01/20	0	0.00	6	39.08	39.00	-6	3,038	-0.20%
2021/01/18	0	0.00	1	37.80	37.85	-1	3,062	-0.03%
2021/01/15	13	38.33	0	0.00	38.30	13	3,042	0.43%
2021/01/14	0	0.00	2	38.98	39.30	-2	3,006	-0.07%
2021/01/13	1	38.20	0	0.00	38.35	1	2,981	0.03%
2021/01/12	5	38.52	0	0.00	38.20	5	2,958	0.17%
2021/01/11	1	38.95	0	0.00	39.20	1	2,924	0.03%
2021/01/08	2	38.80	0	0.00	38.80	2	2,893	0.07%
2021/01/07	4	38.95	0	0.00	39.55	4	2,853	0.14%
2021/01/06	13	39.34	5	38.94	39.15	8	2,805	0.29%
2021/01/05	4	40.38	3	39.80	39.80	1	2,753	0.04%
2021/01/04	1	40.35	11	40.11	40.40	-10	2,681	-0.37%
2020/12/31	13	40.92	5	40.73	40.55	8	2,615	0.31%
2020/12/30	35	40.24	14	40.61	40.95	21	2,367	0.89%
2020/12/29	13	39.18	17	38.89	40.20	-4	2,034	-0.20%
2020/12/28	0	0.00	1	37.05	37.20	-1	1,612	-0.06%
2020/12/21	0	0.00	3	35.40	35.55	-3	1,547	-0.19%
2020/12/17	0	0.00	1	36.00	36.00	-1	1,527	-0.07%
2020/12/15	1	36.20	6	36.28	36.20	-5	1,529	-0.33%
2020/12/10	3	36.20	0	0.00	36.05	3	1,498	0.20%
2020/12/09	0	0.00	5	36.65	36.75	-5	1,475	-0.34%
2020/12/08	5	36.80	7	36.88	36.35	-2	1,475	-0.14%
2020/12/07	4	36.84	1	36.60	36.80	3	1,451	0.21%
2020/12/04	0	0.00	12	36.10	36.50	-12	1,406	-0.85%
2020/11/30	0	0.00	6	35.60	35.10	-6	1,455	-0.41%
2020/11/27	7	35.30	3.4	35.34	35.40	3.6	1,435	0.25%
2020/11/26	5	34.95	3	34.95	35.10	2	1,427	0.14%
2020/11/25	1	34.90	1	35.00	34.85	0	1,466	0.00%
2020/11/23	6	35.35	0	0.00	35.30	6	1,517	0.40%
2020/11/18	0	0.00	4	34.60	34.65	-4	1,598	-0.25%
2020/11/17	4	34.61	0	0.00	34.35	4	1,620	0.25%
2020/11/13	0	0.00	1	35.00	34.80	-1	1,635	-0.06%
2020/11/12	0	0.00	1	34.85	34.70	-1	1,637	-0.06%
2020/11/05	3	34.58	2	34.75	34.60	1	1,705	0.06%
2020/11/04	0	0.00	1	34.50	34.60	-1	1,700	-0.06%
2020/10/29	2	34.35	2	34.25	34.70	0	1,742	0.00%
2020/10/28	5	34.40	2	34.70	34.75	3	1,773	0.17%
2020/10/27	2	34.45	0	0.00	34.15	2	1,833	0.11%
2020/10/26	3	34.80	4	34.71	34.80	-1	1,837	-0.05%
2020/10/22	2	34.10	0	0.00	34.05	2	1,938	0.10%
2020/10/16	0	0.00	2	33.90	33.95	-2	1,939	-0.10%
2020/10/08	1	33.55	1	33.65	33.65	0	1,983	0.00%
2020/10/07	1	33.60	1	33.75	33.70	0	2,000	0.00%
2020/10/06	1	33.55	2	33.75	33.70	-1	2,083	-0.05%
2020/09/30	1	33.50	0	0.00	33.40	1	2,103	0.05%
2020/09/29	1	33.40	1	33.50	33.50	0	2,113	0.00%
2020/09/25	1	33.55	1	33.05	33.05	0	2,165	0.00%
2020/09/24	2	33.58	1	33.50	33.50	1	2,195	0.05%
2020/09/18	1	35.20	1	35.25	35.25	0	2,221	0.00%
2020/09/17	1	35.25	1	35.25	35.15	0	2,214	0.00%
2020/09/16	2	34.90	2	34.88	34.85	0	2,213	0.00%
2020/09/15	0	0.00	6	35.25	34.80	-6	2,211	-0.27%
2020/09/14	3	34.63	2	35.00	35.00	1	2,210	0.05%
2020/09/11	5	35.00	3	35.05	34.50	2	2,205	0.09%
2020/09/10	1	35.40	1	35.05	35.05	0	2,186	0.00%
2020/09/09	2	35.00	2	35.00	35.20	0	2,179	0.00%
2020/09/08	2	35.75	2	35.55	35.55	0	2,171	0.00%
2020/09/07	8	36.19	6	36.05	35.85	2	2,165	0.09%
2020/09/03	7	36.78	9	37.08	36.55	-2	2,150	-0.09%
2020/09/02	3	35.48	1	35.70	35.85	2	2,033	0.10%
2020/09/01	1	35.35	1	35.75	35.55	0	2,027	0.00%
2020/08/31	3	36.00	0	0.00	35.05	3	2,027	0.15%
2020/08/28	4	37.05	4	36.50	36.50	0	1,994	0.00%
2020/08/27	3	36.33	1	36.65	36.75	2	1,947	0.10%
2020/08/26	5	36.60	4	36.85	36.75	1	1,905	0.05%
2020/08/25	0	0.00	7	36.37	36.40	-7	1,813	-0.39%
2020/08/21	1	34.95	2	34.80	34.90	-1	1,763	-0.06%
2020/08/20	3	35.40	2	33.75	33.50	1	1,748	0.06%
2020/08/19	1	35.40	4	35.59	35.25	-3	1,713	-0.18%
2020/08/18	5	35.85	0	0.00	35.60	5	1,687	0.30%
2020/08/17	1	36.20	5	36.49	35.95	-4	1,665	-0.24%
2020/08/14	6	36.03	2	35.95	36.05	4	1,618	0.25%
2020/08/12	3	35.00	0.6	34.80	34.70	2.4	1,576	0.15%
2020/08/11	4	35.10	0	0.00	34.95	4	1,570	0.25%
2020/08/07	3	35.75	4	35.65	35.50	-1	1,559	-0.06%
2020/08/06	2	35.83	2	36.10	35.85	0	1,555	0.00%
2020/08/05	3	35.45	0	0.00	35.55	3	1,525	0.20%
2020/08/04	0	0.00	1	35.50	35.35	-1	1,509	-0.07%
2020/08/03	2	35.75	0	0.00	35.70	2	1,485	0.13%
2020/07/31	5	35.42	4	35.80	35.55	1	1,446	0.07%
2020/07/30	2	34.80	2	34.70	34.70	0	1,360	0.00%
2020/07/29	0	0.00	9	34.18	34.30	-9	1,251	-0.72%
2020/07/24	1	31.75	10	32.16	31.90	-9	1,211	-0.74%
2020/07/20	0	0.00	3.2	31.32	31.45	-3.2	1,254	-0.25%
2020/07/16	2	32.80	0	0.00	32.50	2	1,252	0.16%
2020/07/14	0	0.00	6	34.78	34.75	-6	1,221	-0.49%
2020/07/13	4	35.29	6	35.09	35.30	-2	1,207	-0.17%
2020/07/10	0	0.00	2	34.15	34.15	-2	1,142	-0.18%
2020/07/09	1	34.05	0	0.00	34.15	1	1,156	0.09%
2020/07/08	4	34.05	3	34.00	34.15	1	1,164	0.09%
2020/07/07	4	34.03	0	0.00	34.00	4	1,158	0.35%
2020/07/06	7	34.23	12	34.26	34.40	-5	1,155	-0.43%
2020/07/03	3	33.30	1	33.80	34.15	2	1,138	0.18%
2020/07/02	3	33.20	14	32.94	33.20	-11	1,120	-0.98%
2020/07/01	3	32.25	0	0.00	32.20	3	1,097	0.27%
2020/06/30	4	31.90	0	0.00	31.80	4	1,093	0.37%
2020/06/29	0	0.00	1	31.95	31.90	-1	1,088	-0.09%
2020/06/22	1	32.05	0	32.00	32.00	1	1,116	0.09%
2020/06/19	7	32.14	5	32.10	31.65	2	1,124	0.18%
2020/06/16	7	31.45	1	31.50	31.50	6	1,132	0.53%
2020/06/11	0	0.00	2	32.25	32.10	-2	1,188	-0.17%
2020/06/10	2	32.30	0	0.00	32.40	2	1,192	0.17%
2020/06/09	0	0.00	2	32.30	32.30	-2	1,235	-0.16%
2020/06/08	0	0.00	1	32.20	32.25	-1	1,261	-0.08%
2020/06/05	2	31.90	0	0.00	32.05	2	1,261	0.16%
2020/06/02	2	31.60	2	31.75	31.75	0	1,255	0.00%
2020/05/25	10	31.20	0	0.00	31.35	10	1,282	0.78%
2020/05/22	2	31.25	0	0.00	31.05	2	1,289	0.16%
2020/05/21	0	0.00	2	31.40	31.25	-2	1,292	-0.15%
2020/05/19	3	30.88	0	0.00	30.80	3	1,281	0.23%
2020/05/18	0	0.00	2	30.85	30.80	-2	1,290	-0.15%
2020/05/15	0	0.00	2	31.20	30.80	-2	1,291	-0.15%
2020/05/14	0	0.00	1	31.25	31.00	-1	1,285	-0.08%
2020/05/13	3	31.60	0	0.00	31.65	3	1,274	0.24%
2020/05/12	1	32.05	0	0.00	31.85	1	1,278	0.08%
2020/05/11	1	31.90	0	0.00	31.90	1	1,289	0.08%
2020/05/06	0	0.00	1	31.30	31.20	-1	1,261	-0.08%
2020/05/05	1	31.50	0	0.00	31.40	1	1,253	0.08%
2020/05/04	7	31.30	0	0.00	31.20	7	1,253	0.56%
2020/04/30	4	32.31	0	0.00	32.00	4	1,244	0.32%
2020/04/29	1	32.05	0	0.00	32.30	1	1,221	0.08%
2020/04/28	12	32.84	5	33.40	32.85	7	1,204	0.58%
2020/04/27	5	32.35	0	0.00	32.30	5	1,217	0.41%
2020/04/24	0	0.00	1	32.30	31.95	-1	1,213	-0.08%
2020/04/22	0	0.00	1	30.45	30.90	-1	1,184	-0.08%
2020/04/21	3	31.22	0	0.00	30.80	3	1,178	0.25%
2020/04/20	0	0.00	2	31.53	31.50	-2	1,163	-0.17%
2020/04/17	1	31.70	2	31.55	31.50	-1	1,159	-0.09%
2020/04/16	1	31.35	0	0.00	31.50	1	1,136	0.09%
2020/04/15	0	0.00	2	31.30	31.20	-2	1,125	-0.18%
2020/04/14	3	30.90	1	31.20	31.20	2	1,121	0.18%
2020/04/13	4	30.45	1	30.90	30.90	3	1,097	0.27%
2020/04/10	3	30.98	17	30.93	31.00	-14	1,086	-1.29%
2020/04/09	11	31.01	1	31.15	31.00	10	1,088	0.92%
2020/04/08	5	30.45	1	30.30	30.65	4	1,067	0.37%
2020/04/07	2	29.40	1	29.45	29.45	1	1,054	0.09%
2020/04/06	1	28.40	0	0.00	28.65	1	1,029	0.10%
2020/03/31	2	28.30	1	28.40	28.10	1	1,010	0.10%
2020/03/30	1	27.80	0	0.00	28.15	1	1,001	0.10%
2020/03/27	1	28.60	0	0.00	28.55	1	995	0.10%
2020/03/25	2	28.80	3	29.40	28.95	-1	979	-0.10%
2020/03/19	1	26.45	0	0.00	26.45	1	947	0.11%
2020/03/13	2	28.95	0	0.00	30.00	2	883	0.23%
2020/03/12	1	32.00	1	33.30	31.55	0	830	0.00%
2020/03/11	0	0.00	3	35.00	34.20	-3	798	-0.38%
2020/03/10	3	33.75	0	0.00	34.00	3	807	0.37%
2020/03/09	2	34.83	0	0.00	34.50	2	797	0.25%
2020/03/05	3	35.48	0	0.00	35.30	3	800	0.37%
2020/03/04	2	35.55	1	35.50	35.50	1	871	0.11%
2020/03/03	1	36.00	15	36.12	35.85	-14	870	-1.61%
2020/03/02	2	35.70	0	0.00	35.85	2	876	0.23%
2020/02/27	2	35.80	4	36.34	36.90	-2	872	-0.23%
2020/02/26	11	36.03	0	0.00	36.00	11	850	1.29%
2020/02/25	2	35.98	3	36.00	36.00	-1	841	-0.12%
2020/02/21	0	0.00	1	36.60	36.60	-1	831	-0.12%
2020/02/20	1	36.35	10	36.35	36.40	-9	832	-1.08%
2020/02/19	1.2	36.22	5	36.35	36.25	-3.8	837	-0.45%
2020/02/18	1.2	37.21	1	37.20	36.85	0.2	836	0.02%
2020/02/17	1	36.80	11	37.00	37.00	-10	836	-1.20%
2020/02/14	1	37.55	1	37.40	37.40	0	836	0.00%
2020/02/13	2	37.50	2	37.48	37.30	0	836	0.00%
2020/02/12	0	0.00	2	36.83	37.45	-2	832	-0.24%
2020/02/10	2	35.33	0	0.00	35.45	2	834	0.24%
2020/02/07	0.2	35.75	0	0.00	35.75	0.2	850	0.02%
2020/02/06	3	36.02	0	0.00	36.10	3	860	0.35%
2020/02/05	2	35.65	0	0.00	35.50	2	878	0.23%
2020/02/04	1	35.75	0	0.00	35.85	1	892	0.11%
2020/02/03	2	35.00	2	35.98	35.90	0	931	0.00%
2020/01/31	0	0.00	2	36.78	36.60	-2	1,005	-0.20%
2020/01/30	5	35.32	1	35.30	35.00	4	998	0.40%
2020/01/20	1	38.30	0	0.00	38.35	1	958	0.10%
2020/01/16	0	0.00	1	38.35	38.30	-1	969	-0.10%
2020/01/10	0	0.00	10	38.40	38.40	-10	1,009	-0.99%
2020/01/08	3	38.03	0	0.00	38.00	3	1,040	0.29%
2020/01/03	0	0.00	1	38.90	38.85	-1	1,030	-0.10%
2020/01/02	1	38.95	0	0.00	38.95	1	1,044	0.10%
2019/12/31	1	38.85	0	0.00	38.75	1	1,045	0.10%
2019/12/26	0	0.00	0	38.80	39.00	0	1,061	0.00%
2019/12/13	2	38.75	0	0.00	38.60	2	1,133	0.18%
2019/12/09	0.2	39.60	1	39.65	39.60	-0.8	1,144	-0.07%
2019/12/05	1	40.05	1	40.05	40.10	0	1,147	0.00%
2019/12/04	0	0.00	1	39.45	39.60	-1	1,128	-0.09%
2019/12/03	0	39.75	0	0.00	39.75	0	1,136	0.00%
2019/12/02	10	39.60	0	0.00	39.50	10	1,133	0.88%
2019/11/29	1	39.90	2	40.00	39.95	-1	1,132	-0.09%
2019/11/28	1	39.20	1	39.15	39.20	0	1,075	0.00%
2019/11/27	1	39.10	0	0.00	39.00	1	1,093	0.09%
2019/11/21	2	38.35	0	0.00	38.35	2	1,095	0.18%
2019/11/20	1	38.80	0	0.00	38.70	1	1,097	0.09%
2019/11/19	10	38.90	0	0.00	38.95	10	1,105	0.90%
2019/11/18	0	0.00	5	38.85	38.85	-5	1,104	-0.45%
2019/11/15	0	0.00	2	39.08	39.10	-2	1,110	-0.18%
2019/11/14	0	0.00	3	38.33	38.30	-3	1,109	-0.27%
2019/11/13	0	0.00	2	38.15	38.15	-2	1,126	-0.18%
2019/11/12	1	38.50	0	0.00	38.35	1	1,131	0.09%
2019/11/11	10	38.45	0	0.00	38.45	10	1,150	0.87%
2019/11/08	4	38.15	1	38.25	38.20	3	1,163	0.26%
2019/11/07	2	38.25	0	0.00	38.00	2	1,176	0.17%
2019/11/06	4	38.46	0	0.00	38.50	4	1,173	0.34%
2019/11/05	1	39.00	0	0.00	39.00	1	1,179	0.08%
2019/11/04	3	39.15	0	0.00	38.95	3	1,184	0.25%
2019/11/01	3	39.05	10	38.90	39.00	-7	1,176	-0.60%
2019/10/31	0	0.00	6	39.28	39.40	-6	1,193	-0.50%
2019/10/30	5	39.00	1	39.15	39.00	4	1,194	0.33%
2019/10/28	0	0.00	3	37.73	37.75	-3	1,180	-0.25%
2019/10/24	0	0.00	3	37.95	38.00	-3	1,196	-0.25%
2019/10/23	3	37.45	0	0.00	37.20	3	1,187	0.25%
2019/10/16	3	37.27	0	0.00	37.15	3	1,218	0.25%
2019/10/15	1	37.40	0	0.00	37.35	1	1,243	0.08%
2019/10/14	1	37.80	0	0.00	37.70	1	1,314	0.08%
2019/10/09	1	38.05	0	0.00	37.65	1	1,360	0.07%
2019/10/08	1.2	37.70	4	37.94	38.30	-2.8	1,387	-0.20%
2019/10/07	3	37.45	0	0.00	37.55	3	1,404	0.21%
2019/10/04	2	37.38	0	0.00	37.35	2	1,439	0.14%
2019/10/03	1	37.35	0	0.00	37.30	1	1,450	0.07%
2019/09/27	1	37.40	1	37.35	37.30	0	1,499	0.00%
2019/09/25	1	38.00	0	0.00	37.85	1	1,511	0.07%
2019/09/18	4	37.95	0	0.00	37.80	4	1,575	0.25%
2019/09/17	1	38.20	0	0.00	38.10	1	1,570	0.06%
2019/09/16	1	38.60	0	0.00	38.70	1	1,586	0.06%
2019/09/12	0	0.00	2	38.95	38.80	-2	1,590	-0.13%
2019/09/11	1	38.35	0	0.00	38.55	1	1,607	0.06%
2019/09/04	0	0.00	2	38.80	38.85	-2	1,693	-0.12%
2019/09/02	0	0.00	2	39.40	39.50	-2	1,684	-0.12%
2019/08/30	0	0.00	2	38.70	38.45	-2	1,676	-0.12%
2019/08/29	1	37.65	1	37.55	37.55	0	1,663	0.00%
2019/08/26	1	37.80	0	0.00	37.80	1	1,707	0.06%
2019/08/22	2	38.50	2	38.50	38.55	0	1,754	0.00%
2019/08/15	0	0.00	3	37.20	37.55	-3	1,913	-0.16%
2019/08/14	1	37.70	0	0.00	37.60	1	1,943	0.05%
2019/08/13	0	0.00	1	37.70	37.70	-1	1,942	-0.05%
2019/08/08	1.4	37.51	2	37.15	37.50	-0.6	2,002	-0.03%
2019/08/07	1	37.80	0	0.00	37.15	1	2,036	0.05%
2019/08/06	10	37.85	0	0.00	38.10	10	2,062	0.48%
2019/08/05	2	38.30	0	0.00	38.30	2	2,103	0.10%
2019/08/02	15	38.48	0	0.00	38.20	15	2,142	0.70%
2019/08/01	9	39.54	0	0.00	39.35	9	2,173	0.41%
2019/07/31	10	40.51	1	40.16	40.25	9	2,162	0.41%
2019/07/29	0	0.00	2	42.65	42.80	-2	2,202	-0.09%
2019/07/24	9	41.42	2	41.60	41.60	7	2,446	0.29%
2019/07/23	6	41.35	0	0.00	41.25	6	2,455	0.24%
2019/07/22	2	41.33	0	0.00	41.25	2	2,462	0.08%
2019/07/19	1	41.70	0	0.00	41.80	1	2,469	0.04%
2019/07/18	7	42.09	1	42.60	41.60	6	2,477	0.24%
2019/07/17	4	43.58	1	43.45	43.10	3	2,467	0.12%
2019/07/16	3	46.95	1.3	46.94	47.00	1.7	2,459	0.07%
2019/07/15	4	47.00	0	0.00	47.00	4	2,491	0.16%
2019/07/12	0	0.00	4	46.90	46.90	-4	2,487	-0.16%
2019/07/11	1	45.60	2	46.10	46.30	-1	2,490	-0.04%
2019/07/10	4	45.43	11	45.48	45.30	-7	2,469	-0.28%
2019/07/09	7	45.91	0	0.00	46.00	7	2,444	0.29%
2019/07/08	1	45.70	2	46.08	46.15	-1	2,442	-0.04%
2019/07/05	0	0.00	6	45.63	45.80	-6	2,465	-0.24%
2019/07/04	1	45.15	7	45.34	45.90	-6	2,481	-0.24%
2019/07/03	1	45.00	3	44.98	45.05	-2	2,506	-0.08%
2019/07/02	0	0.00	1	44.75	44.75	-1	2,509	-0.04%
2019/07/01	0	0.00	2	44.40	44.25	-2	2,538	-0.08%
2019/06/25	1	42.95	2	42.85	42.85	-1	2,796	-0.04%
2019/06/24	0	0.00	1	42.95	43.00	-1	2,854	-0.04%
2019/06/21	0	0.00	2	42.75	42.55	-2	2,959	-0.07%
2019/06/19	2	42.00	7	42.09	42.05	-5	2,988	-0.17%
2019/06/18	0	0.00	2	42.03	41.55	-2	3,005	-0.07%
2019/06/17	2	41.65	0	0.00	41.60	2	3,057	0.07%
2019/06/14	1	41.90	2	41.85	41.75	-1	3,068	-0.03%
2019/06/13	0	0.00	2	40.75	41.00	-2	3,052	-0.07%
2019/06/12	1	40.45	0	0.00	40.40	1	3,075	0.03%
2019/06/11	1	40.50	0	0.00	40.75	1	3,116	0.03%
2019/06/06	4	40.18	3	40.27	40.10	1	3,163	0.03%
2019/06/05	0	0.00	2	40.45	40.40	-2	3,165	-0.06%
2019/06/03	7	40.14	0	0.00	40.00	7	3,163	0.22%
2019/05/31	1	40.45	3	40.30	40.50	-2	3,157	-0.06%
2019/05/30	6	39.44	0	0.00	39.35	6	3,158	0.19%
2019/05/29	3	39.33	0	0.00	39.00	3	3,190	0.09%
2019/05/28	1	40.20	0	0.00	39.80	1	3,162	0.03%
2019/05/27	2	39.95	1	40.55	40.10	1	3,174	0.03%
2019/05/24	2	40.18	0	0.00	39.95	2	3,202	0.06%
2019/05/23	1	39.95	2	40.10	39.95	-1	3,172	-0.03%
2019/05/22	0	0.00	4	39.13	39.30	-4	3,205	-0.12%
2019/05/21	5	38.22	0	0.00	38.30	5	3,203	0.16%
2019/05/20	1	39.05	0	0.00	38.80	1	3,191	0.03%
2019/05/17	2	38.80	0	0.00	38.75	2	3,189	0.06%
2019/05/16	2	39.90	0	0.00	39.80	2	3,169	0.06%
2019/05/14	1	38.20	0	0.00	39.05	1	3,231	0.03%
2019/05/13	3	39.28	2	39.63	39.30	1	3,278	0.03%
2019/05/10	4	40.29	3	40.62	40.20	1	3,308	0.03%
2019/05/09	8	41.23	2	41.50	40.75	6	3,420	0.18%
2019/05/08	2	42.40	2	42.00	42.15	0	3,415	0.00%
2019/05/07	2	43.03	1	42.90	42.95	1	3,407	0.03%
2019/05/06	7	43.11	2	43.80	43.00	5	3,382	0.15%
2019/05/03	8	44.57	1	44.55	44.35	7	3,378	0.21%
2019/05/02	12	44.28	14	44.23	44.55	-2	3,335	-0.06%
2019/04/30	6	47.73	1	47.40	47.90	5	3,227	0.15%
2019/04/29	9	47.85	2	48.03	47.60	7	3,255	0.22%
2019/04/26	2	48.33	9	48.30	48.40	-7	3,263	-0.21%
2019/04/23	12	48.98	1	48.85	48.85	11	3,266	0.34%
2019/04/22	2	49.90	0	0.00	49.70	2	3,240	0.06%
2019/04/19	2	50.00	14	50.13	50.00	-12	3,215	-0.37%
2019/04/18	22	49.48	11	49.23	48.90	11	3,129	0.35%
2019/04/17	4	48.73	1	49.20	49.10	3	3,104	0.10%
2019/04/16	2	48.58	0	0.00	48.65	2	3,079	0.06%
2019/04/15	4	48.40	0	0.00	48.35	4	3,088	0.13%
2019/04/12	1	48.55	0	0.00	48.05	1	3,106	0.03%
2019/04/11	2	48.75	0	0.00	48.55	2	3,092	0.06%
2019/04/10	1	49.55	0	0.00	49.60	1	3,052	0.03%
2019/04/09	0	0.00	1	49.80	49.70	-1	3,014	-0.03%
2019/04/08	0	0.00	1	49.15	49.20	-1	2,977	-0.03%
2019/04/02	0	0.00	8	49.20	49.10	-8	2,909	-0.27%
2019/03/29	3	48.30	0	0.00	48.60	3	2,832	0.11%
2019/03/28	65	49.53	70	49.42	48.60	-5	2,799	-0.18%
2019/03/27	6	48.05	5	48.22	48.50	1	2,639	0.04%
2019/03/26	14	47.65	12	47.91	47.50	2	2,626	0.08%
2019/03/25	4	46.33	29	46.47	46.10	-25	2,540	-0.98%
2019/03/22	2	46.88	0	0.00	46.85	2	2,536	0.08%
2019/03/21	11	47.33	10	47.20	47.20	1	2,525	0.04%
2019/03/20	0	0.00	14	46.70	47.20	-14	2,527	-0.55%
2019/03/19	0	0.00	1	46.35	46.00	-1	2,492	-0.04%
2019/03/18	11	45.95	0	0.00	45.90	11	2,524	0.44%
2019/03/15	6	46.58	0	0.00	45.90	6	2,543	0.24%
2019/03/14	1	46.35	4	46.30	46.50	-3	2,588	-0.12%
2019/03/13	3	45.83	5	45.65	45.40	-2	2,565	-0.08%
2019/03/12	6	46.33	10	46.60	46.00	-4	2,561	-0.16%
2019/03/11	2	45.70	0	0.00	45.80	2	2,571	0.08%
2019/03/08	10	45.80	0	0.00	45.60	10	2,622	0.38%
2019/03/07	2	45.78	2	46.25	45.80	0	2,648	0.00%
2019/03/05	3	46.23	0	0.00	46.10	3	2,699	0.11%
2019/03/04	4	46.43	0	0.00	46.55	4	2,707	0.15%
2019/02/27	6	46.35	4	46.55	46.40	2	2,674	0.07%
2019/02/25	3	47.52	0	0.00	46.85	3	2,635	0.11%
2019/02/22	2	46.45	2	47.03	47.50	0	2,600	0.00%
2019/02/21	1	46.95	5	46.51	46.80	-4	2,562	-0.16%
2019/02/20	1	45.45	51	45.21	45.35	-50	2,492	-2.01%
2019/02/19	2	45.53	0	0.00	45.30	2	2,469	0.08%
2019/02/18	5	45.59	0	0.00	45.35	5	2,453	0.20%
2019/02/14	2	46.40	0	0.00	46.80	2	2,468	0.08%
2019/02/13	0	0.00	9	46.52	46.90	-9	2,460	-0.37%
2019/02/12	7	46.07	9	47.06	45.30	-2	2,364	-0.08%
2019/02/11	12	45.72	1	46.30	45.70	11	2,291	0.48%
2019/01/30	1	45.35	2	45.20	45.50	-1	2,228	-0.04%
2019/01/29	2	43.05	6	43.29	43.80	-4	2,086	-0.19%
2019/01/25	6	42.53	90	42.74	42.75	-84	2,051	-4.09%
2019/01/24	11	42.63	2	43.25	42.70	9	2,083	0.43%
2019/01/23	3	42.00	7	42.70	43.00	-4	2,092	-0.19%
2019/01/22	3	41.43	1	41.75	41.60	2	2,078	0.10%
2019/01/21	4	41.21	3	41.50	41.50	1	2,039	0.05%
2019/01/16	75	40.72	1	40.80	40.70	74	2,002	3.70%
2019/01/15	16	39.80	1	40.00	40.00	15	1,986	0.76%
2019/01/09	0	0.00	3	39.97	40.00	-3	1,995	-0.15%
2019/01/08	2	39.45	0	0.00	39.30	2	1,984	0.10%
2019/01/07	0	0.00	1	39.60	39.80	-1	1,983	-0.05%
2019/01/04	0	0.00	1	39.10	39.25	-1	1,981	-0.05%
2019/01/03	0	0.00	0.2	38.60	38.45	-0.2	2,012	-0.01%
2018/12/28	1	38.05	0	0.00	38.05	1	2,066	0.05%
2018/12/24	1	38.80	0	0.00	38.70	1	2,151	0.05%
2018/12/20	2	37.83	0	0.00	37.60	2	2,240	0.09%
2018/12/19	3	38.75	2	38.25	38.30	1	2,253	0.04%
2018/12/18	0	0.00	2	39.48	39.30	-2	2,254	-0.09%
2018/12/17	4	40.14	0	0.00	40.15	4	2,288	0.17%
2018/12/14	1	40.40	0	0.00	40.65	1	2,319	0.04%
2018/12/13	1	41.05	0	0.00	41.10	1	2,323	0.04%
2018/12/12	0	0.00	3	41.50	41.85	-3	2,411	-0.12%
2018/12/11	3	40.53	4	41.45	40.20	-1	2,521	-0.04%
2018/12/10	9	42.02	0	0.00	41.25	9	2,549	0.35%
2018/12/07	3	42.67	4	42.90	43.10	-1	2,552	-0.04%
2018/12/06	0	0.00	5	40.86	40.90	-5	2,542	-0.20%
2018/12/05	1	40.40	14	40.48	40.15	-13	2,631	-0.49%
2018/12/04	7	41.55	0	0.00	41.20	7	2,664	0.26%
2018/12/03	5	41.20	4	41.76	42.00	1	2,716	0.04%
2018/11/30	1	40.25	12	40.49	40.10	-11	2,742	-0.40%
2018/11/29	6	40.38	1	40.45	40.20	5	2,794	0.18%
2018/11/28	19	39.73	0	0.00	39.60	19	2,934	0.65%
2018/11/27	3	39.63	2	39.50	39.50	1	2,960	0.03%
2018/11/26	9	40.43	0	0.00	40.10	9	3,053	0.29%
2018/11/23	9	40.42	1	40.25	40.25	8	3,339	0.24%
2018/11/21	1	40.10	0	0.00	40.10	1	3,845	0.03%
2018/11/20	2	40.75	0	0.00	40.25	2	3,861	0.05%
2018/11/16	1	41.10	0	0.00	41.00	1	3,916	0.03%
2018/11/15	2	40.40	2	40.70	41.20	0	3,967	0.00%
2018/11/14	0	0.00	3	40.97	40.40	-3	4,002	-0.07%
2018/11/12	6	41.88	0	0.00	41.00	6	4,013	0.15%
2018/11/08	0	0.00	83	43.46	43.45	-83	4,023	-2.06%
2018/11/07	2	42.55	0	0.00	42.50	2	4,065	0.05%
2018/11/06	40	42.62	4	42.68	42.65	36	4,101	0.88%
2018/11/05	42	43.49	0	0.00	43.40	42	4,150	1.01%
2018/11/02	1	44.00	2	44.10	44.00	-1	4,180	-0.02%
2018/11/01	0	0.00	2	42.10	43.00	-2	4,212	-0.05%
2018/10/31	9	43.42	1	43.10	42.50	8	4,270	0.19%
2018/10/30	2	45.60	0	0.00	44.00	2	4,284	0.05%
2018/10/29	0	0.00	1	46.50	46.50	-1	4,324	-0.02%
2018/10/26	0	0.00	2	45.75	46.00	-2	4,502	-0.04%
2018/10/25	1	44.80	0	0.00	44.40	1	4,589	0.02%
2018/10/24	3	46.32	0	0.00	46.35	3	4,662	0.06%
2018/10/23	3	47.92	0	0.00	47.30	3	4,717	0.06%
2018/10/22	2	48.45	2	48.65	49.50	0	4,816	0.00%
2018/10/19	1	47.00	5	47.17	46.90	-4	4,946	-0.08%
2018/10/18	1	46.25	1	47.00	46.55	0	5,040	0.00%
2018/10/17	2	47.20	0	0.00	47.05	2	5,040	0.04%
2018/10/15	0	0.00	5	47.64	47.50	-5	5,038	-0.10%
2018/10/12	2	47.00	0	0.00	47.00	2	5,025	0.04%
2018/10/11	8	46.16	0	0.00	46.40	8	5,007	0.16%
2018/10/09	1	49.30	3	50.20	50.20	-2	4,960	-0.04%
2018/10/05	5	51.46	3	50.20	50.50	2	4,929	0.04%
2018/10/04	0	0.00	2	52.60	53.00	-2	4,928	-0.04%
2018/10/03	1	53.20	1	52.60	52.30	0	4,946	0.00%
2018/10/02	4	53.30	0	0.00	52.80	4	4,960	0.08%
2018/10/01	7	55.37	1	53.70	53.80	6	4,955	0.12%
2018/09/28	5	52.90	1	53.00	53.80	4	4,890	0.08%
2018/09/27	2	52.65	1	53.50	52.60	1	4,873	0.02%
2018/09/26	1	54.30	1	54.60	52.60	0	4,858	0.00%
2018/09/25	1	53.00	0	0.00	53.40	1	4,824	0.02%
2018/09/21	2	55.10	6	55.30	54.00	-4	4,770	-0.08%
2018/09/20	3	56.40	3	57.43	56.50	0	4,728	0.00%
2018/09/19	1	55.80	2	56.25	56.50	-1	4,701	-0.02%
2018/09/18	10	55.72	9	56.38	55.30	1	4,714	0.02%
2018/09/17	5	55.74	10	55.36	56.30	-5	4,603	-0.11%
2018/09/14	2	52.15	1	52.70	52.90	1	4,489	0.02%
2018/09/13	2	54.20	0	0.00	54.00	2	4,422	0.05%
2018/09/12	3	53.50	3	54.87	55.50	0	4,369	0.00%
2018/09/11	10	54.70	13	54.08	54.40	-3	4,296	-0.07%
2018/09/10	3	52.50	2	52.00	52.40	1	4,197	0.02%
2018/09/07	1	53.70	5	54.68	53.80	-4	4,156	-0.10%
2018/09/06	6	54.85	5	54.38	53.50	1	4,068	0.02%
2018/09/05	5	57.22	1	56.50	56.50	4	3,991	0.10%
2018/09/04	4	58.08	7	57.39	58.20	-3	3,923	-0.08%
2018/09/03	5	56.20	5	56.76	54.30	0	3,764	0.00%
2018/08/31	9	56.76	7	56.81	57.70	2	3,706	0.05%
2018/08/30	14	57.83	13	58.17	57.80	1	3,653	0.03%
2018/08/29	2	54.75	1	54.50	55.10	1	3,366	0.03%
2018/08/28	1	54.30	10	54.10	55.00	-9	3,174	-0.28%
2018/08/27	7	49.86	8	50.26	50.00	-1	2,879	-0.03%
2018/08/24	4	49.30	2	49.40	49.15	2	2,860	0.07%
2018/08/23	2	50.30	2	50.65	50.30	0	2,884	0.00%
2018/08/22	3	49.28	6	50.40	50.50	-3	2,855	-0.11%
2018/08/21	5.2	49.66	8	48.33	49.60	-2.8	2,794	-0.10%
2018/08/20	0	0.00	1	48.20	48.00	-1	2,757	-0.04%
2018/08/17	4	49.60	2	51.10	49.30	2	2,730	0.07%
2018/08/16	6	49.85	0	0.00	49.85	6	2,707	0.22%
2018/08/15	4.4	50.34	4	50.75	50.80	0.4	2,674	0.01%
2018/08/14	2	50.30	10	50.52	51.20	-8	2,647	-0.30%
2018/08/10	6	49.94	1	49.60	49.50	5	2,526	0.20%
2018/08/09	2	50.65	2	51.10	50.90	0	2,488	0.00%
2018/08/08	4	50.23	3	50.23	50.60	1	2,439	0.04%
2018/08/07	1	50.30	9	50.54	51.00	-8	2,374	-0.34%
2018/08/06	6	49.15	4	49.50	48.70	2	2,275	0.09%
2018/08/03	1	50.20	1	50.40	50.50	0	2,205	0.00%
2018/08/02	1	49.60	9	50.16	50.00	-8	2,130	-0.38%
2018/08/01	2	47.85	4	48.18	48.80	-2	1,961	-0.10%
2018/07/31	5	47.26	3	47.17	47.60	2	1,887	0.11%
2018/07/30	3	46.78	4	46.69	46.50	-1	1,804	-0.06%
2018/07/27	0	0.00	13	46.96	47.00	-13	1,751	-0.74%
2018/07/26	1	44.80	27	44.61	45.15	-26	1,650	-1.57%
2018/07/25	3	43.25	7	43.51	43.00	-4	1,522	-0.26%
2018/07/24	0	0.00	4	41.34	41.45	-4	1,425	-0.28%
2018/07/20	0	0.00	1	40.85	40.55	-1	1,489	-0.07%
2018/07/18	2	40.08	1	40.60	40.20	1	1,500	0.07%
2018/07/17	0	0.00	1	40.80	40.50	-1	1,513	-0.07%
2018/07/16	2	40.88	0	0.00	41.00	2	1,529	0.13%
2018/07/13	2	40.05	6	40.65	41.00	-4	1,570	-0.25%
2018/07/12	3	39.10	2	39.53	40.20	1	1,593	0.06%
2018/07/11	2	41.95	0.6	42.00	42.15	1.4	1,558	0.09%
2018/07/10	0	0.00	2	41.80	42.00	-2	1,528	-0.13%
2018/07/05	0	0.00	3	41.48	41.50	-3	1,608	-0.19%
2018/07/04	3	41.57	0	0.00	41.15	3	1,612	0.19%
2018/07/02	0	0.00	1	42.25	42.20	-1	1,620	-0.06%
2018/06/29	0	0.00	3	42.38	42.55	-3	1,627	-0.18%
2018/06/28	1	42.85	2	42.63	42.25	-1	1,600	-0.06%
2018/06/27	129	41.84	186	42.31	42.65	-57	1,575	-3.62%	大買/大賣/
2018/06/26	90	41.03	35	40.34	41.30	55	1,532	3.59%
2018/06/25	3	41.63	0	0.00	41.55	3	1,520	0.20%
2018/06/22	1	40.40	3	41.85	41.80	-2	1,509	-0.13%
2018/06/20	1	40.65	0	0.00	40.60	1	1,549	0.06%
2018/06/19	4	41.46	0	0.00	41.20	4	1,561	0.26%
2018/06/15	1	42.10	0	0.00	42.55	1	1,557	0.06%
2018/06/14	2	42.18	0	0.00	42.05	2	1,546	0.13%
2018/06/13	0	0.00	1	43.50	42.55	-1	1,572	-0.06%
2018/06/12	3	42.57	0	0.00	42.75	3	1,611	0.19%
2018/06/11	0	0.00	3	43.20	43.05	-3	1,625	-0.18%
2018/06/08	0	0.00	3	42.92	43.00	-3	1,649	-0.18%
2018/06/07	0	0.00	9	42.82	42.80	-9	1,721	-0.52%
2018/06/06	2	41.60	2	41.73	41.80	0	1,675	0.00%
2018/06/05	2	41.40	1	41.70	41.60	1	1,734	0.06%
2018/06/04	1	41.00	0	0.00	41.00	1	1,806	0.06%
2018/06/01	2	40.98	0	0.00	41.15	2	1,959	0.10%
2018/05/31	3	41.68	3	41.40	41.40	0	1,987	0.00%
2018/05/30	0	0.00	3	39.50	40.10	-3	1,968	-0.15%
2018/05/29	0	0.00	12	39.83	39.80	-12	2,023	-0.59%
2018/05/28	1	40.20	0	0.00	40.10	1	2,075	0.05%
2018/05/25	0	0.00	3	39.70	39.70	-3	2,199	-0.14%
2018/05/24	1	39.45	6	39.50	39.65	-5	2,387	-0.21%
2018/05/23	0	0.00	7	39.05	38.85	-7	2,426	-0.29%
2018/05/22	0	39.00	6	39.05	39.00	-6	2,489	-0.24%
2018/05/21	2	38.85	0	0.00	39.10	2	2,543	0.08%
2018/05/18	11	38.85	0	0.00	38.80	11	2,621	0.42%
2018/05/15	0	0.00	11	38.60	38.90	-11	2,989	-0.37%
2018/05/14	4	39.30	0	0.00	38.85	4	3,242	0.12%
2018/05/10	7	38.74	1	38.70	38.70	6	3,719	0.16%
2018/05/09	1	37.65	0	0.00	37.65	1	3,787	0.03%
2018/05/08	45	38.04	30	38.11	38.05	15	3,966	0.38%
2018/05/07	8	38.65	12	38.90	39.10	-4	3,967	-0.10%
2018/05/04	9	38.64	4	38.71	38.65	5	4,007	0.12%
2018/05/03	8	38.70	8	38.80	38.70	0	3,994	0.00%
2018/04/30	2	39.70	2	39.70	39.65	0	3,986	0.00%
2018/04/27	13	39.38	16	39.83	39.60	-3	3,984	-0.08%
2018/04/26	20	41.39	20	41.48	41.35	0	3,953	0.00%
2018/04/25	1	42.80	0	0.00	43.45	1	3,972	0.03%
2018/04/24	2	42.88	0	0.00	42.85	2	3,977	0.05%
2018/04/23	4	44.16	0	0.00	43.30	4	3,971	0.10%
2018/04/20	3	44.82	2	45.60	44.60	1	3,955	0.03%
2018/04/19	0	0.00	2	46.45	45.80	-2	3,932	-0.05%
2018/04/18	0	0.00	1	45.35	45.35	-1	3,892	-0.03%
2018/04/17	2	44.60	27	44.28	44.75	-25	3,847	-0.65%
2018/04/13	0	0.00	162	45.04	44.60	-162	3,838	-4.22%	大賣/鉅額交易
2018/04/12	0	0.00	9	44.94	45.40	-9	3,798	-0.24%
2018/04/11	0	0.00	53	43.87	44.00	-53	3,730	-1.42%
2018/04/09	3	43.25	0	0.00	43.25	3	3,728	0.08%
2018/04/03	1	44.05	1	43.80	44.05	0	3,720	0.00%
2018/04/02	0	0.00	3	43.90	43.75	-3	3,710	-0.08%
2018/03/30	17	43.18	1	43.50	43.10	16	3,699	0.43%
2018/03/29	3	43.70	1	43.50	43.30	2	3,693	0.05%
2018/03/28	1	43.70	1	43.35	43.70	0	3,686	0.00%
2018/03/27	1	43.60	2	43.85	43.65	-1	3,675	-0.03%
2018/03/26	1	42.20	0	0.00	42.90	1	3,654	0.03%
2018/03/23	1	42.30	0	0.00	42.40	1	3,627	0.03%
2018/03/22	8	43.79	0	0.00	43.50	8	3,600	0.22%
2018/03/21	4	44.19	0	0.00	44.10	4	3,578	0.11%
2018/03/20	2	44.38	0	0.00	44.35	2	3,575	0.06%
2018/03/19	0	0.00	1	45.35	44.75	-1	3,576	-0.03%
2018/03/16	1	44.50	2	45.75	45.75	-1	3,554	-0.03%
2018/03/15	0	0.00	4	45.33	45.20	-4	3,500	-0.11%
2018/03/14	1	44.85	0	0.00	45.05	1	3,476	0.03%
2018/03/13	6	45.18	5	45.06	44.80	1	3,440	0.03%
2018/03/12	5	43.30	7	43.47	43.55	-2	3,354	-0.06%
2018/03/09	229	43.83	0	0.00	43.40	229	3,324	6.89%	大買/鉅額交易
2018/03/08	21.2	45.60	4	45.38	44.50	17.2	3,254	0.53%
2018/03/07	2	45.70	8.1	45.55	45.95	-6.1	3,155	-0.19%
2018/03/06	1	43.75	8	43.92	43.90	-7	3,008	-0.23%
2018/03/05	1	42.90	5	43.26	43.50	-4	2,986	-0.13%
2018/03/02	10	43.03	7	43.00	42.85	3	2,944	0.10%
2018/03/01	10	44.63	2	44.63	44.20	8	2,883	0.28%
2018/02/27	15	45.07	5	44.98	44.85	10	2,831	0.35%
2018/02/26	4	44.26	12	43.97	45.00	-8	2,694	-0.30%
2018/02/23	1	42.90	0	0.00	42.55	1	2,495	0.04%
2018/02/22	0	0.00	48	42.53	42.20	-48	2,445	-1.96%
2018/02/21	22	41.90	22	42.28	41.95	0	2,388	0.00%
2018/02/12	7	41.68	259	41.63	41.30	-252	2,330	-10.81%	大賣/鉅額交易
2018/02/09	5	41.47	4	41.70	42.20	1	2,255	0.04%
2018/02/08	3	41.68	9	41.92	42.35	-6	2,122	-0.28%
2018/02/07	22	42.70	23	42.57	41.35	-1	2,024	-0.05%
2018/02/06	47	41.32	20	42.61	40.50	27	1,883	1.43%
2018/02/05	11	42.42	19	43.23	43.70	-8	1,626	-0.49%
2018/02/02	281	39.42	21	40.94	41.90	260	1,332	19.52%	大買/鉅額交易
2018/02/01	4	38.78	16	38.79	38.90	-12	1,128	-1.06%
2018/01/31	8	38.48	4	38.68	38.30	4	1,051	0.38%
2018/01/30	2	36.45	1	36.80	36.95	1	856	0.12%
2018/01/29	0	0.00	11	36.71	36.70	-11	834	-1.32%
2018/01/26	1	36.15	1	36.20	36.20	0	798	0.00%
2018/01/19	3	36.25	0	0.00	36.00	3	825	0.36%
2018/01/18	0	0.00	3	35.55	35.45	-3	776	-0.39%
2018/01/12	5	35.15	1	35.10	35.40	4	756	0.53%
2018/01/04	3	34.92	0	0.00	34.75	3	792	0.38%
2018/01/03	3	35.03	4	35.04	34.95	-1	795	-0.13%
2018/01/02	0	0.00	3	34.43	34.50	-3	772	-0.39%