威剛 (3260)-日盛-大墩券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
96.2
漲跌
▼6.3
漲幅
-6.15%
成交量
16,089張
產業
上櫃半導體類股
1068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

威剛 (3260)籌碼相關－日盛-大墩券商分點個股進出

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

日盛-大墩券商分點個股進出
日盛-大墩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
2023/04/07	4	81.33	10	81.16	80.00	-6	3,077	-0.19%
2023/04/06	17	78.33	2	79.50	79.60	15	2,938	0.51%
2023/03/31	27	79.82	32	80.33	79.50	-5	2,864	-0.17%
2023/03/30	7	76.33	1	76.50	76.00	6	2,577	0.23%
2023/03/28	1	74.30	1	73.90	73.70	0	2,425	0.00%
2023/03/27	1	76.40	10	77.55	75.80	-9	2,377	-0.38%
2023/03/24	1	77.20	19	78.48	78.50	-18	2,305	-0.78%
2023/03/23	17	75.99	12	76.02	76.80	5	2,166	0.23%
2023/03/22	10	70.88	13	72.23	73.30	-3	1,978	-0.15%
2023/03/09	11	71.65	0	0.00	71.20	11	1,793	0.61%
2023/03/08	5	70.90	0	0.00	71.00	5	1,771	0.28%
2023/03/07	5	70.40	0	0.00	70.40	5	1,759	0.28%
2023/03/06	4	70.75	0	0.00	70.60	4	1,752	0.23%
2023/03/01	1	65.20	1	66.80	66.50	0	1,621	0.00%
2023/02/23	0	0.00	1	68.20	67.40	-1	1,635	-0.06%
2023/02/20	1	69.30	1	69.30	69.70	0	1,895	0.00%
2023/02/17	0	0.00	1	69.00	69.20	-1	1,918	-0.05%
2023/02/16	0	0.00	1	69.60	69.60	-1	1,926	-0.05%
2023/02/14	0	0.00	7	67.69	68.20	-7	1,842	-0.38%
2023/02/03	0	0.00	1	66.60	65.90	-1	1,714	-0.06%
2023/02/02	1	66.10	0	0.00	66.70	1	1,712	0.06%
2023/01/31	0	0.00	1	65.40	65.50	-1	1,693	-0.06%
2023/01/30	0	0.00	5	64.60	65.40	-5	1,680	-0.30%
2023/01/17	0	0.00	5	62.32	62.20	-5	1,610	-0.31%
2023/01/16	0	0.00	2	62.60	62.60	-2	1,617	-0.12%
2023/01/12	2	61.80	0	0.00	61.60	2	1,641	0.12%
2023/01/10	0	0.00	4	62.88	62.70	-4	1,693	-0.24%
2023/01/06	0	0.00	1	61.50	61.60	-1	1,698	-0.06%
2023/01/05	6	60.18	9	60.62	60.30	-3	1,698	-0.18%
2023/01/04	2	58.20	1	58.30	58.70	1	1,698	0.06%
2022/12/30	2	57.30	0	0.00	57.00	2	1,766	0.11%
2022/12/27	3	57.53	0	0.00	57.20	3	1,781	0.17%
2022/12/23	3	57.50	10	57.40	57.60	-7	1,800	-0.39%
2022/12/22	2	59.00	1	58.80	57.70	1	1,800	0.06%
2022/12/21	1	58.20	0	0.00	57.80	1	1,802	0.06%
2022/12/20	0	0.00	1	59.60	58.20	-1	1,800	-0.06%
2022/12/19	1	59.00	0	0.00	59.20	1	1,817	0.06%
2022/12/16	0	59.90	1	59.90	59.80	-1	1,814	-0.06%
2022/12/14	3	60.43	0	0.00	60.30	3	1,816	0.17%
2022/12/13	1	60.40	0	0.00	60.10	1	1,808	0.06%
2022/12/12	2	60.30	0	0.00	60.40	2	1,812	0.11%
2022/12/08	1	58.40	0	0.00	59.00	1	1,855	0.05%
2022/12/07	5	59.26	0	0.00	59.00	5	1,858	0.27%
2022/12/06	0	0.00	1	62.80	61.00	-1	1,833	-0.05%
2022/12/05	1	63.50	0	0.00	63.70	1	1,806	0.06%
2022/12/02	4	62.63	6	63.00	62.90	-2	1,793	-0.11%
2022/12/01	3	62.30	0	0.00	62.00	3	1,789	0.17%
2022/11/30	0	0.00	0.4	61.60	61.70	-0.4	1,787	-0.02%
2022/11/29	0	0.00	0.2	61.50	61.40	-0.2	1,787	-0.01%
2022/11/25	1	62.50	1	63.80	62.50	0	1,766	0.00%
2022/11/22	0	0.00	1	62.60	62.40	-1	1,746	-0.06%
2022/11/17	4	64.40	4	64.60	64.40	0	1,650	0.00%
2022/11/16	7	63.76	2	63.55	63.30	5	1,535	0.33%
2022/11/15	1	60.50	21	60.89	60.40	-20	1,402	-1.43%
2022/11/07	0	0.00	1	56.00	56.60	-1	1,359	-0.07%
2022/11/04	1	55.40	0	0.00	55.30	1	1,362	0.07%
2022/11/01	1	54.20	0	0.00	54.10	1	1,363	0.07%
2022/10/28	2	54.10	9	55.28	52.80	-7	1,370	-0.51%
2022/10/26	2	56.10	1	55.60	55.50	1	1,326	0.08%
2022/10/25	0	0.00	8	57.30	56.70	-8	1,322	-0.61%
2022/10/24	16	58.30	0	0.00	58.00	16	1,323	1.21%
2022/10/21	2	57.50	0	0.00	57.50	2	1,320	0.15%
2022/10/20	4	59.38	10	59.08	58.10	-6	1,309	-0.46%
2022/10/19	10	58.67	1	58.70	58.70	9	1,290	0.70%
2022/10/18	1	58.80	8	59.65	59.60	-7	1,267	-0.55%
2022/10/17	2	57.70	3	57.80	58.10	-1	1,237	-0.08%
2022/10/13	2	55.10	0	0.00	54.50	2	1,303	0.15%
2022/10/12	2	55.40	2	57.30	56.80	0	1,290	0.00%
2022/10/07	0	0.00	9	55.73	56.50	-9	1,265	-0.71%
2022/10/06	2	53.50	0	0.00	53.50	2	1,231	0.16%
2022/10/05	2	53.50	0	0.00	53.30	2	1,241	0.16%
2022/09/29	0	0.00	10	51.10	51.50	-10	1,264	-0.79%
2022/09/26	6	55.33	11	54.55	54.00	-5	1,272	-0.39%
2022/09/22	2	57.20	0	0.00	57.80	2	1,306	0.15%
2022/09/15	1	62.60	2	62.60	61.60	-1	1,346	-0.07%
2022/09/13	0	0.00	1	60.60	60.50	-1	1,380	-0.07%
2022/09/12	0	0.00	0.4	60.00	60.00	-0.4	1,423	-0.03%
2022/09/06	0	0.00	1	59.10	58.00	-1	1,536	-0.07%
2022/09/05	0	60.30	0	0.00	59.60	0	1,530	0.00%
2022/08/31	0	0.00	10	59.66	61.10	-10	1,543	-0.65%
2022/08/30	0	0.00	1	59.90	59.80	-1	1,554	-0.06%
2022/08/29	1	59.80	0	0.00	59.50	1	1,567	0.06%
2022/08/26	0	0.00	1	61.70	60.90	-1	1,567	-0.06%
2022/08/25	1	61.30	0	0.00	61.10	1	1,568	0.06%
2022/08/23	0	0.00	1	60.50	60.30	-1	1,651	-0.06%
2022/08/15	0	0.00	1	60.00	60.00	-1	1,648	-0.06%
2022/08/12	0.1	59.20	8	59.13	59.20	-7.9	1,639	-0.48%
2022/08/11	0	0.00	1	58.00	58.50	-1	1,629	-0.06%
2022/08/10	0	0.00	1	57.20	57.20	-1	1,634	-0.06%
2022/07/28	2	58.20	0	0.00	57.70	2	1,678	0.12%
2022/07/26	2	58.00	0	0.00	58.00	2	1,680	0.12%
2022/07/25	0	0.00	1	59.00	58.90	-1	1,681	-0.06%
2022/07/21	4	58.60	0	0.00	59.10	4	1,696	0.24%
2022/07/20	1	62.80	2	63.10	62.80	-1	1,656	-0.06%
2022/07/19	0	0.00	5	62.10	62.20	-5	1,621	-0.31%
2022/07/18	1	62.20	0	0.00	62.00	1	1,627	0.06%
2022/07/14	0	0.00	2	60.40	60.30	-2	1,649	-0.12%
2022/07/13	2	60.50	0	0.00	59.90	2	1,659	0.12%
2022/07/06	0	0.00	3	57.80	56.80	-3	1,801	-0.17%
2022/07/05	3	57.13	0	0.00	57.60	3	1,877	0.16%
2022/06/30	4	60.10	3	60.00	60.10	1	1,886	0.05%
2022/06/22	5	61.10	0	0.00	60.50	5	1,992	0.25%
2022/06/20	2	64.35	2	65.15	63.60	0	2,022	0.00%
2022/06/16	1	69.70	0	0.00	69.70	1	1,997	0.05%
2022/06/10	0	0.00	1	72.00	72.10	-1	2,236	-0.04%
2022/06/07	0	0.00	5	73.52	73.50	-5	2,342	-0.21%
2022/05/31	2	75.70	0	0.00	75.90	2	2,807	0.07%
2022/05/25	1	70.90	0	0.00	71.50	1	3,520	0.03%
2022/05/19	3	72.03	3	71.90	73.00	0	5,480	0.00%
2022/05/18	2	73.10	1	74.00	73.20	1	6,231	0.02%
2022/05/12	0	0.00	6	69.27	69.10	-6	6,859	-0.09%
2022/05/10	2	70.85	0	0.00	71.10	2	7,112	0.03%
2022/04/28	1	70.20	0	0.00	69.90	1	7,213	0.01%
2022/04/27	1	69.50	4	69.30	70.00	-3	7,222	-0.04%
2022/04/26	1	72.00	0	0.00	71.90	1	7,202	0.01%
2022/04/22	1	74.80	0	0.00	74.40	1	7,188	0.01%
2022/04/21	1	74.50	1	75.40	75.30	0	7,216	0.00%
2022/04/20	2	73.65	1	73.60	73.60	1	7,218	0.01%
2022/04/18	0	0.00	5	72.00	71.80	-5	7,199	-0.07%
2022/04/15	0	0.00	34	73.14	73.20	-34	7,208	-0.47%
2022/04/14	3	75.13	0	0.00	74.50	3	7,228	0.04%
2022/04/13	0	0.00	7	77.39	77.20	-7	7,182	-0.10%
2022/04/12	8	77.43	5	76.80	76.80	3	7,205	0.04%
2022/04/11	16	79.98	21	81.49	79.20	-5	7,203	-0.07%
2022/04/07	1	84.80	0	0.00	84.50	1	7,427	0.01%
2022/04/01	1	83.30	0	0.00	85.40	1	7,476	0.01%
2022/03/30	6	84.60	0	0.00	84.60	6	7,549	0.08%
2022/03/29	11	84.29	1	84.30	83.70	10	7,600	0.13%
2022/03/28	9	83.79	0	0.00	84.60	9	7,748	0.12%
2022/03/25	7	84.60	7	84.46	84.60	0	7,780	0.00%
2022/03/24	5	86.00	1	86.30	86.20	4	7,731	0.05%
2022/03/23	3	88.17	2	88.95	88.10	1	7,743	0.01%
2022/03/21	2	87.70	6	87.75	87.80	-4	7,790	-0.05%
2022/03/18	4	86.95	1	87.00	87.70	3	7,832	0.04%
2022/03/17	7	87.27	0	0.00	88.00	7	7,914	0.09%
2022/03/16	12	84.81	5	84.60	84.10	7	7,882	0.09%
2022/03/15	14	86.62	0	0.00	85.10	14	7,841	0.18%
2022/03/14	1	88.60	1	88.50	88.70	0	7,888	0.00%
2022/03/10	2	91.40	2	91.30	90.90	0	8,219	0.00%
2022/03/09	2	89.10	0	0.00	88.90	2	8,380	0.02%
2022/03/08	2	90.00	8	89.64	88.60	-6	8,716	-0.07%
2022/03/07	11.5	90.52	12	91.03	90.50	-0.5	8,633	-0.01%
2022/03/04	14.2	96.05	7.1	95.65	94.80	7.1	8,523	0.08%
2022/03/03	31.1	99.00	19	98.70	97.60	12.1	8,465	0.14%
2022/03/02	0	0.00	1.3	97.53	97.40	-1.3	8,222	-0.02%
2022/03/01	13.3	95.35	2	96.15	95.90	11.3	8,276	0.14%
2022/02/25	19	94.27	13	94.97	92.90	6	8,347	0.07%
2022/02/24	12	94.62	13	95.42	92.30	-1	9,000	-0.01%
2022/02/23	12.1	97.58	17	98.39	99.50	-4.9	9,172	-0.05%
2022/02/22	15	97.35	17.1	97.44	96.40	-2.1	9,004	-0.02%
2022/02/21	18.1	99.66	13	97.73	96.50	5.1	8,632	0.06%
2022/02/18	23	95.88	29	95.35	99.00	-6	8,050	-0.07%
2022/02/17	19	92.98	10	92.95	91.30	9	7,466	0.12%
2022/02/16	0	0.00	2	91.00	91.10	-2	7,066	-0.03%
2022/02/15	0	0.00	1	90.20	88.60	-1	6,951	-0.01%
2022/02/11	0	0.00	5	90.40	90.40	-5	7,188	-0.07%
2022/02/10	0	0.00	27	88.61	91.10	-27	7,243	-0.37%
2022/02/09	0	0.00	3	87.00	87.50	-3	7,122	-0.04%
2022/02/08	3	87.40	0	0.00	86.30	3	7,156	0.04%
2022/01/21	5	83.10	2	83.30	82.50	3	7,481	0.04%
2022/01/20	1	84.90	46	84.63	84.60	-45	7,515	-0.60%
2022/01/19	6	85.80	0	0.00	85.50	6	7,561	0.08%
2022/01/17	0	0.00	0	85.30	85.80	0	7,646	0.00%
2022/01/14	6	85.37	0	0.00	85.20	6	7,699	0.08%
2022/01/12	2	86.70	0	0.00	86.70	2	7,753	0.03%
2022/01/10	6	87.35	1	87.00	87.30	5	7,779	0.06%
2022/01/07	2	87.50	0	0.00	87.30	2	7,777	0.03%
2022/01/06	16	88.84	1	88.80	88.60	15	7,784	0.19%
2022/01/05	11	88.76	0	0.00	88.80	11	7,829	0.14%
2022/01/04	1	90.80	26	90.06	90.00	-25	7,859	-0.32%
2022/01/03	3	90.70	2	92.00	90.70	1	7,850	0.01%
2021/12/30	8	93.59	7	93.90	92.30	1	7,850	0.01%
2021/12/29	1	92.40	14	92.02	92.20	-13	7,623	-0.17%
2021/12/27	6	91.42	0	0.00	91.40	6	7,735	0.08%
2021/12/24	3	91.63	3	90.80	90.50	0	7,746	0.00%
2021/12/23	2	90.90	14	91.00	91.20	-12	7,729	-0.16%
2021/12/22	5	92.56	11	92.08	90.80	-6	7,722	-0.08%
2021/12/21	0	0.00	3	90.97	89.90	-3	7,577	-0.04%
2021/12/20	1	89.60	0	0.00	89.10	1	7,536	0.01%
2021/12/17	4	88.60	0	0.00	88.70	4	7,532	0.05%
2021/12/16	11	91.08	10	91.42	90.60	1	7,493	0.01%
2021/12/15	0	0.00	4	90.70	91.50	-4	7,462	-0.05%
2021/12/14	1	91.30	6	91.40	89.90	-5	7,493	-0.07%
2021/12/13	22	91.19	9	90.47	92.50	13	7,481	0.17%
2021/12/10	4	90.00	0	0.00	89.70	4	7,416	0.05%
2021/12/09	26	91.64	2	91.20	90.20	24	7,403	0.32%
2021/12/08	12	93.81	43	93.10	92.80	-31	7,361	-0.42%
2021/12/07	8	93.35	10	93.44	92.80	-2	7,303	-0.03%
2021/12/06	19	92.92	37	93.58	92.20	-18	7,190	-0.25%
2021/12/03	4	91.50	7	91.91	93.00	-3	7,046	-0.04%
2021/12/02	30	90.66	27	90.11	89.40	3	6,963	0.04%
2021/12/01	5	85.70	5	86.70	86.70	0	6,686	0.00%
2021/11/30	0	0.00	3.3	86.65	86.10	-3.3	6,719	-0.05%
2021/11/29	6	83.43	4.1	84.99	84.80	1.9	6,857	0.03%
2021/11/26	24	87.71	3	88.13	86.10	21	6,968	0.30%
2021/11/25	24	90.21	7	90.94	88.90	17	6,921	0.25%
2021/11/24	19	91.67	8	92.13	92.90	11	6,804	0.16%
2021/11/23	20	95.12	27	94.71	91.80	-7	6,712	-0.10%
2021/11/22	10	91.31	62	92.78	94.00	-52	5,995	-0.87%
2021/11/19	10	86.10	4	86.53	85.50	6	5,554	0.11%
2021/11/18	27	87.61	38.1	88.16	88.50	-11.1	5,632	-0.20%
2021/11/17	1	86.20	10	85.93	86.80	-9	5,574	-0.16%
2021/11/16	26	84.75	11	85.11	84.10	15	5,597	0.27%
2021/11/12	1.1	80.62	4	80.63	80.70	-2.9	5,813	-0.05%
2021/11/11	5	81.10	1	81.00	80.70	4	6,027	0.07%
2021/11/10	2	80.85	1	80.80	81.30	1	6,310	0.02%
2021/11/09	0	0.00	11	87.41	86.10	-11	6,547	-0.17%
2021/11/08	0	0.00	1	84.90	85.20	-1	6,623	-0.02%
2021/11/05	8	83.88	4	83.78	83.80	4	6,975	0.06%
2021/11/04	20	85.50	8	85.41	85.40	12	7,119	0.17%
2021/11/03	14	86.25	27	86.27	86.80	-13	7,183	-0.18%
2021/11/02	11	82.98	0	0.00	81.90	11	7,209	0.15%
2021/11/01	1	84.00	9	83.81	83.80	-8	7,864	-0.10%
2021/10/29	1	84.00	1	83.90	83.00	0	8,009	0.00%
2021/10/28	2	83.15	5	83.36	83.80	-3	8,052	-0.04%
2021/10/27	3	82.50	0	0.00	82.70	3	8,166	0.04%
2021/10/26	1	80.90	0	0.00	80.80	1	8,183	0.01%
2021/10/25	1	81.60	0	0.00	82.10	1	8,216	0.01%
2021/10/22	2	80.20	10	80.50	81.60	-8	8,440	-0.09%
2021/10/21	11.3	80.88	7	80.51	79.60	4.3	8,607	0.05%
2021/10/20	12	78.80	0	0.00	79.70	12	8,725	0.14%
2021/10/19	1	79.20	0.1	79.20	78.90	1	9,011	0.01%
2021/10/15	1	77.10	4	77.50	77.30	-3	9,732	-0.03%
2021/10/14	2	76.65	0	0.00	76.30	2	9,923	0.02%
2021/10/13	7	75.74	0	0.00	74.80	7	10,017	0.07%
2021/10/12	2	78.35	0	0.00	78.20	2	10,175	0.02%
2021/10/08	2	79.90	1	79.80	79.20	1	10,281	0.01%
2021/10/07	3	79.53	4	79.30	80.00	-1	10,583	-0.01%
2021/10/06	3	77.97	3	77.83	77.10	0	10,983	0.00%
2021/10/05	1	78.10	9.2	75.20	78.20	-8.2	11,295	-0.07%
2021/10/04	7	75.26	1	76.60	74.20	6	11,500	0.05%
2021/10/01	17	77.86	17	79.67	77.70	0	11,719	0.00%
2021/09/30	1.1	80.22	0	0.00	81.40	1.1	12,476	0.01%
2021/09/29	3	80.63	1	81.00	80.10	2	13,629	0.01%
2021/09/28	1	83.10	0	0.00	82.80	1	13,816	0.01%
2021/09/22	4	82.13	3	82.07	82.20	1	16,067	0.01%
2021/09/17	0	0.00	21	84.10	84.60	-21	17,122	-0.12%
2021/09/16	1	83.10	0	0.00	82.00	1	17,581	0.01%
2021/09/14	2	85.20	0	0.00	85.10	2	18,149	0.01%
2021/09/13	1	87.00	1	86.00	85.70	0	18,268	0.00%
2021/09/08	1	85.20	0	0.00	84.00	1	18,513	0.01%
2021/09/07	3	83.93	7	84.10	83.90	-4	18,598	-0.02%
2021/09/06	14	86.76	4	87.15	85.90	10	18,756	0.05%
2021/09/03	5	89.20	1	89.30	88.90	4	18,862	0.02%
2021/09/02	51	90.18	2.1	91.22	89.30	49	18,925	0.26%
2021/09/01	13	89.99	17	89.82	91.70	-4	18,883	-0.02%
2021/08/31	0	0.00	10	87.80	87.80	-10	18,824	-0.05%
2021/08/30	4	87.70	50	87.96	87.60	-46	18,995	-0.24%
2021/08/27	0	0.00	11	88.31	88.30	-11	19,293	-0.06%
2021/08/26	4	88.58	2	90.30	88.30	2	19,414	0.01%
2021/08/25	4	89.28	1	88.80	89.20	3	19,628	0.02%
2021/08/24	5	88.34	2	89.30	88.00	3	20,161	0.01%
2021/08/23	40	91.12	0	0.00	91.30	40	20,234	0.20%
2021/08/20	8	89.55	0	0.00	88.40	8	20,512	0.04%
2021/08/19	4	91.25	16	90.09	89.10	-12	20,767	-0.06%
2021/08/18	19	93.06	12	89.64	93.90	7	21,357	0.03%
2021/08/17	9	87.96	1	90.10	87.50	8	21,851	0.04%
2021/08/16	22	90.85	3	89.00	90.00	19	22,124	0.09%
2021/08/13	16.1	90.07	18	90.71	88.70	-2	22,087	-0.01%
2021/08/12	23	98.78	7.1	98.15	97.40	15.9	21,933	0.07%
2021/08/11	24	100.83	23	98.34	99.40	1	22,359	0.00%
2021/08/10	15.1	106.21	0.5	107.00	106.00	14.6	22,218	0.07%
2021/08/09	8	113.75	1	111.00	110.50	7	22,524	0.03%
2021/08/06	6	118.00	34	118.35	117.50	-28	22,912	-0.12%
2021/08/05	48	123.10	71	123.61	119.00	-23	23,304	-0.10%
2021/08/04	40	116.68	8	116.38	119.00	32	23,153	0.14%
2021/08/03	4	115.13	41	113.77	115.00	-37	23,457	-0.16%
2021/08/02	16	114.28	16	114.53	115.50	0	24,052	0.00%
2021/07/30	25	111.62	41	111.26	109.00	-16	24,523	-0.07%
2021/07/29	50.1	110.70	0	109.50	111.50	50.1	25,113	0.20%
2021/07/28	29	109.19	16.1	110.21	108.00	12.9	25,710	0.05%
2021/07/27	23.1	118.67	5	118.40	115.00	18.1	26,625	0.07%
2021/07/26	6	118.00	9	119.44	121.00	-3	27,900	-0.01%
2021/07/23	16	116.88	3	116.50	117.00	13	28,578	0.05%
2021/07/22	24.2	117.17	43	120.34	120.00	-18.8	28,908	-0.07%
2021/07/21	5.2	114.10	2	115.00	111.50	3.2	29,083	0.01%
2021/07/20	12	116.42	16	117.09	115.50	-4	29,793	-0.01%
2021/07/19	18	118.33	0.1	118.00	118.00	17.9	30,267	0.06%
2021/07/16	19	120.42	19	121.79	120.00	0	31,287	0.00%
2021/07/15	4	119.50	32	117.50	119.50	-28	32,162	-0.09%
2021/07/14	39	120.59	13	121.50	118.50	26	32,502	0.08%
2021/07/13	19	121.92	20	122.13	118.00	-1	32,438	0.00%
2021/07/12	19	124.58	28	123.79	122.00	-9	32,200	-0.03%
2021/07/09	6	123.33	24.1	123.17	123.00	-18.1	31,895	-0.06%
2021/07/08	7	125.36	13.1	125.93	126.00	-6.1	31,793	-0.02%
2021/07/07	23.2	126.50	25	127.22	125.50	-1.8	31,619	-0.01%
2021/07/06	50	125.54	87	125.49	124.50	-37	30,890	-0.12%
2021/07/05	0	0.00	10	123.00	123.00	-10	29,864	-0.03%
2021/07/02	51	106.72	16	108.25	112.00	35	29,796	0.12%
2021/07/01	7	109.57	11	110.41	106.50	-4	29,695	-0.01%
2021/06/30	8	109.44	13	109.35	111.50	-5	29,394	-0.02%
2021/06/29	50.2	111.84	62.4	111.84	109.50	-12.1	29,078	-0.04%
2021/06/28	40	108.01	63	107.71	110.50	-23	28,318	-0.08%
2021/06/25	14	102.36	8	102.44	101.00	6	27,372	0.02%
2021/06/24	3	98.73	3	98.70	98.60	0	27,047	0.00%
2021/06/23	21	99.87	11	101.02	100.50	10	26,874	0.04%
2021/06/22	8	95.46	2	96.85	94.00	6	26,459	0.02%
2021/06/21	15	96.98	76	96.59	96.30	-61	26,334	-0.23%
2021/06/18	12	100.48	1	101.00	100.00	11	26,205	0.04%
2021/06/17	0	0.00	2	100.70	101.50	-2	26,145	-0.01%
2021/06/16	90	101.54	4	99.20	99.00	86	26,121	0.33%
2021/06/15	41	101.61	6	101.58	102.00	35	26,036	0.13%
2021/06/11	25	98.22	41	97.89	97.70	-16	25,849	-0.06%
2021/06/10	22	100.45	8	100.44	99.50	14	25,768	0.05%
2021/06/09	2	99.80	21	100.92	100.00	-19	25,680	-0.07%
2021/06/08	38	99.47	16	99.60	99.60	22	25,628	0.09%
2021/06/07	32.9	99.82	8	99.81	99.60	24.9	25,567	0.10%
2021/06/04	5	103.80	39	103.31	102.00	-34	25,445	-0.13%
2021/06/03	28	100.90	8	101.44	101.50	20	25,198	0.08%
2021/06/02	28.1	100.90	10	101.65	100.50	18.1	25,134	0.07%
2021/06/01	26	106.88	81	107.06	105.00	-55	24,904	-0.22%
2021/05/31	52	101.90	7	101.93	102.50	45	24,371	0.18%
2021/05/28	17	102.35	35	102.30	101.00	-18	24,291	-0.07%
2021/05/27	35	98.50	26	99.53	98.80	9	24,169	0.04%
2021/05/26	36	100.52	45	100.81	98.20	-9	23,954	-0.04%
2021/05/25	28	99.65	97	97.26	102.00	-69	23,566	-0.29%
2021/05/24	37	90.64	59	92.50	93.00	-22	23,702	-0.09%
2021/05/21	15	87.61	4	87.60	87.50	11	23,717	0.05%
2021/05/20	36	86.64	17	85.35	85.50	19	23,725	0.08%
2021/05/19	42	88.59	66	90.20	89.60	-24	23,864	-0.10%
2021/05/18	5	84.34	10	83.69	85.30	-5	23,558	-0.02%
2021/05/17	60	79.37	2	80.55	77.60	58	23,441	0.25%
2021/05/14	32	86.84	22	88.35	86.00	10	22,999	0.04%
2021/05/13	33	85.51	16	85.78	84.10	17	22,681	0.07%
2021/05/12	26.1	89.36	13	89.05	86.50	13.1	22,141	0.06%
2021/05/11	25	96.51	45	99.61	95.90	-20	21,576	-0.09%
2021/05/10	51	111.23	28	109.77	106.50	23	21,130	0.11%
2021/05/07	10	109.45	23	107.89	111.50	-13	20,493	-0.06%
2021/05/06	22	105.23	57.2	102.61	103.00	-35.2	19,876	-0.18%
2021/05/05	27	107.43	37	106.97	102.50	-10	19,284	-0.05%
2021/05/04	129	117.19	80	119.21	113.00	49	18,703	0.26%	大買/
2021/05/03	103	125.42	84.1	125.70	121.00	18.9	17,606	0.11%	大買/
2021/04/29	37	115.22	15	115.07	121.00	22	16,150	0.14%
2021/04/28	15	112.93	53.7	116.04	110.00	-38.7	15,344	-0.25%
2021/04/27	44.1	111.09	29	111.97	109.50	15.1	14,764	0.10%
2021/04/26	52	109.81	17.3	110.26	113.50	34.7	14,185	0.24%
2021/04/23	34	99.35	39	102.13	103.50	-5	13,245	-0.04%
2021/04/22	83.3	98.42	119	97.49	94.50	-35.7	12,648	-0.28%	大賣/
2021/04/21	83	94.02	46	95.26	99.10	37	11,610	0.32%
2021/04/20	49	90.16	36	90.53	90.10	13	10,594	0.12%
2021/04/19	17	87.59	16	87.64	88.30	1	10,250	0.01%
2021/04/16	12.2	85.64	54	85.76	86.70	-41.8	10,423	-0.40%
2021/04/15	16	82.56	6	83.28	83.50	10	10,278	0.10%
2021/04/14	27	82.54	7	83.73	81.80	20	10,284	0.19%
2021/04/13	23	85.55	7	87.03	84.30	16	10,193	0.16%
2021/04/12	16	86.46	3	86.40	85.30	13	10,101	0.13%
2021/04/09	10	85.78	77	85.21	85.90	-67	10,100	-0.66%
2021/04/08	10	85.74	21	85.95	85.30	-11	10,032	-0.11%
2021/04/07	30	89.00	41	88.27	87.00	-11	9,930	-0.11%
2021/04/06	6	87.45	4	87.80	87.10	2	9,735	0.02%
2021/04/01	12	86.59	21	86.16	85.90	-9	9,868	-0.09%
2021/03/31	12	85.82	16	86.34	85.80	-4	9,824	-0.04%
2021/03/30	33	85.01	29	85.04	85.00	4	9,816	0.04%
2021/03/29	1	83.80	20	84.33	84.80	-19	9,775	-0.19%
2021/03/25	4	80.93	1	81.20	80.40	3	9,733	0.03%
2021/03/23	14	81.80	7	81.99	80.30	7	9,824	0.07%
2021/03/22	4	81.10	0	0.00	81.00	4	9,870	0.04%
2021/03/19	2	81.65	1	81.80	81.20	1	10,119	0.01%
2021/03/18	5	83.02	5	83.34	82.70	0	10,185	0.00%
2021/03/17	8	83.24	0	0.00	82.30	8	10,369	0.08%
2021/03/16	15	82.97	26	83.45	83.10	-11	10,539	-0.10%
2021/03/12	3	82.17	8	81.94	82.00	-5	10,952	-0.05%
2021/03/11	8	81.88	0	0.00	82.50	8	11,268	0.07%
2021/03/09	8	80.38	1	81.20	81.50	7	12,144	0.06%
2021/03/08	1	80.10	0	0.00	79.80	1	13,341	0.01%
2021/03/05	3	79.57	1	80.30	79.00	2	13,843	0.01%
2021/03/04	2	81.30	18	81.06	80.30	-16	13,814	-0.12%
2021/03/03	18	82.52	1	82.90	82.00	17	13,763	0.12%
2021/03/02	10	86.23	18	85.95	83.50	-8	13,673	-0.06%
2021/02/26	8	85.83	7	86.39	86.30	1	13,470	0.01%
2021/02/25	32	87.19	11	87.79	86.10	21	13,406	0.16%
2021/02/24	77	90.24	61	90.27	87.80	16	13,151	0.12%
2021/02/23	11	84.32	41	84.50	86.70	-30	12,341	-0.24%
2021/02/22	18	82.81	12	83.33	82.00	6	11,843	0.05%
2021/02/19	5	79.78	18	79.86	79.60	-13	11,600	-0.11%
2021/02/18	5	76.86	26	76.77	77.50	-21	11,299	-0.19%
2021/02/17	1	73.90	5	74.46	75.20	-4	11,009	-0.04%
2021/02/05	1	72.90	2	73.10	72.90	-1	10,869	-0.01%
2021/02/04	12	73.78	55	74.18	73.00	-43	10,839	-0.40%
2021/02/03	52	71.81	1	72.00	71.50	51	10,674	0.48%
2021/02/02	2	71.50	3	71.83	71.30	-1	10,735	-0.01%
2021/02/01	4	70.63	3	70.80	71.20	1	10,758	0.01%
2021/01/28	8	70.37	7	70.21	70.10	1	10,723	0.01%
2021/01/27	1	73.10	18	71.84	71.70	-17	10,696	-0.16%
2021/01/26	6	72.25	1	72.40	72.40	5	10,631	0.05%
2021/01/25	17	71.71	10	69.80	72.30	7	10,523	0.07%
2021/01/22	10	69.60	0	0.00	70.80	10	10,449	0.10%
2021/01/21	1	68.50	5	70.16	69.00	-4	10,419	-0.04%
2021/01/20	6	69.52	0	0.00	69.00	6	10,366	0.06%
2021/01/19	17	71.60	1	71.90	71.10	16	10,298	0.16%
2021/01/18	8	70.83	5	70.80	71.00	3	10,260	0.03%
2021/01/15	1	73.20	8	73.65	72.80	-7	10,178	-0.07%
2021/01/14	15	74.89	4	74.53	75.00	11	10,086	0.11%
2021/01/13	0	0.00	2	74.90	74.40	-2	9,993	-0.02%
2021/01/12	30	74.82	17	75.63	74.00	13	9,929	0.13%
2021/01/11	27	76.04	56	76.16	75.20	-29	9,768	-0.30%
2021/01/08	0	0.00	11	71.97	72.30	-11	9,356	-0.12%
2021/01/07	0	0.00	3	72.07	71.80	-3	9,348	-0.03%
2021/01/06	5	71.30	2	72.50	70.90	3	9,419	0.03%
2021/01/05	5	72.34	1	73.70	72.00	4	9,347	0.04%
2021/01/04	4	72.70	1	73.00	72.80	3	9,352	0.03%
2020/12/31	16	73.22	12	74.22	73.00	4	9,327	0.04%
2020/12/30	18	73.40	11	74.33	73.60	7	9,341	0.07%
2020/12/29	6	74.22	5	75.80	73.70	1	9,427	0.01%
2020/12/28	10	75.40	22	75.85	75.40	-12	9,278	-0.13%
2020/12/25	5	73.60	5	73.52	73.30	0	8,960	0.00%
2020/12/24	17	72.90	10	73.13	73.30	7	8,889	0.08%
2020/12/23	4	71.08	2	71.50	72.10	2	8,725	0.02%
2020/12/22	3	70.10	13	69.16	68.90	-10	8,637	-0.12%
2020/12/21	8	70.56	5	70.78	71.20	3	8,554	0.04%
2020/12/17	20	71.89	28	71.71	71.70	-8	8,411	-0.10%
2020/12/16	14	71.11	15	71.51	71.10	-1	8,352	-0.01%
2020/12/15	3	73.33	16	72.06	69.70	-13	8,300	-0.16%
2020/12/14	11	75.01	27	75.55	74.90	-16	8,106	-0.20%
2020/12/11	19	75.04	26	75.82	75.10	-7	8,011	-0.09%
2020/12/10	37	75.72	24	76.10	74.70	13	7,749	0.17%
2020/12/09	11	75.34	25	76.55	76.30	-14	7,503	-0.19%
2020/12/08	20	74.33	22	74.35	75.00	-2	7,138	-0.03%
2020/12/07	25	74.36	68.2	74.35	74.50	-43.2	6,914	-0.62%
2020/12/04	73	75.25	74	76.38	74.30	-1	6,522	-0.02%
2020/12/03	13	72.35	13	72.21	72.20	0	5,881	0.00%
2020/12/02	67.2	71.31	39	71.56	72.70	28.2	5,464	0.52%
2020/12/01	41	63.10	36	66.19	67.10	5	4,158	0.12%
2020/11/30	1	62.20	8	61.83	61.00	-7	3,549	-0.20%
2020/11/27	3	61.53	0	0.00	61.40	3	3,496	0.09%
2020/11/26	1	61.20	11	61.12	61.30	-10	3,410	-0.29%
2020/11/25	11	60.25	5	60.54	59.40	6	3,310	0.18%
2020/11/24	6	60.80	7	61.47	60.50	-1	3,242	-0.03%
2020/11/23	7	60.63	8	61.08	61.00	-1	3,131	-0.03%
2020/11/20	2	59.95	101	60.00	59.70	-99	3,028	-3.27%	大賣/
2020/11/19	1	59.30	19	59.03	59.40	-18	2,970	-0.61%
2020/11/18	1	59.60	0	0.00	59.20	1	2,950	0.03%
2020/11/17	5	59.52	6	60.20	59.50	-1	2,927	-0.03%
2020/11/12	3	58.27	0	0.00	57.80	3	2,931	0.10%
2020/11/11	1	58.60	0	0.00	57.70	1	2,978	0.03%
2020/11/10	2	58.70	2	58.70	58.60	0	2,951	0.00%
2020/11/09	8	58.63	3	58.70	58.60	5	2,893	0.17%
2020/11/06	12	57.24	0	0.00	58.00	12	2,928	0.41%
2020/11/04	1	56.30	0	0.00	56.00	1	2,936	0.03%
2020/11/03	1	56.30	3	55.70	56.20	-2	2,948	-0.07%
2020/11/02	1	54.80	0	0.00	54.70	1	2,975	0.03%
2020/10/30	3	55.10	0	0.00	55.00	3	3,009	0.10%
2020/10/29	0	0.00	1	55.30	55.60	-1	3,134	-0.03%
2020/10/27	1	57.10	4	56.90	56.90	-3	3,231	-0.09%
2020/10/26	2	57.75	1	58.20	57.50	1	3,242	0.03%
2020/10/23	2	58.00	0	0.00	58.00	2	3,258	0.06%
2020/10/21	0	0.00	1	59.00	57.60	-1	3,376	-0.03%
2020/10/20	1	58.20	0	0.00	58.50	1	3,452	0.03%
2020/10/19	2	57.00	4	58.13	58.40	-2	3,521	-0.06%
2020/10/16	5	57.24	6	57.42	57.00	-1	3,537	-0.03%
2020/10/15	5	58.18	3	57.80	57.80	2	3,566	0.06%
2020/10/14	109	59.63	19	59.47	59.30	90	3,564	2.53%	大買/
2020/10/13	2	58.90	4	58.75	59.20	-2	3,506	-0.06%
2020/10/12	13	59.00	5	58.76	59.10	8	3,571	0.22%
2020/10/08	4	58.35	6	58.00	58.40	-2	3,692	-0.05%
2020/10/06	3	57.43	3	57.87	58.00	0	3,742	0.00%
2020/10/05	1	54.80	0	0.00	54.70	1	3,683	0.03%
2020/09/30	1	54.40	0	0.00	55.00	1	3,866	0.03%
2020/09/29	5	55.00	2	54.80	54.60	3	3,940	0.08%
2020/09/28	2	54.00	0	0.00	53.70	2	4,113	0.05%
2020/09/25	0	0.00	1	53.00	52.90	-1	4,194	-0.02%
2020/09/23	1	55.50	7	55.30	55.20	-6	4,440	-0.14%
2020/09/21	0	0.00	1	56.80	56.80	-1	4,535	-0.02%
2020/09/17	0	0.00	4	56.03	56.50	-4	4,496	-0.09%
2020/09/15	0	0.00	1	55.20	54.90	-1	4,397	-0.02%
2020/09/14	0	0.00	1	54.20	54.40	-1	4,406	-0.02%
2020/09/11	0	0.00	1	52.80	53.00	-1	4,436	-0.02%
2020/09/04	1	54.30	0	0.00	54.50	1	4,711	0.02%
2020/09/03	1	54.20	0	0.00	54.10	1	4,775	0.02%
2020/09/02	0	0.00	2	53.70	53.50	-2	5,075	-0.04%
2020/08/27	0	0.00	10	53.00	53.10	-10	5,621	-0.18%
2020/08/25	0	0.00	4	53.15	53.20	-4	5,665	-0.07%
2020/08/21	0	0.00	4	51.00	51.00	-4	5,746	-0.07%
2020/08/20	6	51.30	0	0.00	50.70	6	5,776	0.10%
2020/08/19	2	54.35	1	54.70	53.70	1	5,740	0.02%
2020/08/18	5	56.16	0	0.00	55.90	5	5,714	0.09%
2020/08/17	5	56.76	60	56.73	56.60	-55	6,043	-0.91%
2020/08/14	0	0.00	1	55.30	55.10	-1	6,014	-0.02%
2020/08/12	11	56.00	1	56.50	56.50	10	6,058	0.17%
2020/08/10	6	57.82	10	58.20	57.30	-4	6,100	-0.07%
2020/08/07	1	58.40	2	58.40	58.20	-1	6,135	-0.02%
2020/08/06	10	59.25	6	59.65	58.90	4	6,229	0.06%
2020/08/05	1	58.30	2	59.10	59.30	-1	6,444	-0.02%
2020/08/04	15	58.37	2	58.05	58.30	13	6,571	0.20%
2020/08/03	0	0.00	6	61.17	60.30	-6	6,585	-0.09%
2020/07/31	0	0.00	12	60.65	60.80	-12	6,608	-0.18%
2020/07/30	1	58.80	6	59.20	59.40	-5	6,614	-0.08%
2020/07/29	1	56.70	4	57.50	58.20	-3	6,730	-0.04%
2020/07/28	33	57.88	11	58.35	56.70	22	6,793	0.32%
2020/07/27	1	59.20	0	0.00	59.40	1	6,883	0.01%
2020/07/24	36	60.93	2	62.00	60.50	34	6,941	0.49%
2020/07/23	23	61.25	5	61.08	61.80	18	6,936	0.26%
2020/07/22	1	59.90	0	0.00	60.30	1	6,982	0.01%
2020/07/21	1	59.40	0	0.00	59.30	1	7,298	0.01%
2020/07/20	6	60.08	57	59.96	60.00	-51	7,406	-0.69%
2020/07/17	8	60.66	9	60.93	60.20	-1	7,595	-0.01%
2020/07/16	16	61.70	13	62.47	61.80	3	8,100	0.04%
2020/07/15	2	62.25	8	62.21	61.50	-6	8,136	-0.07%
2020/07/14	9	61.27	24	61.73	62.00	-15	8,117	-0.18%
2020/07/13	6	61.53	23	61.56	61.40	-17	8,128	-0.21%
2020/07/10	14	60.09	4	60.00	59.10	10	8,262	0.12%
2020/07/09	97	62.14	69	62.92	61.60	28	8,315	0.34%
2020/07/08	1	61.10	1	61.50	61.30	0	8,251	0.00%
2020/07/07	6	61.40	11	61.75	61.00	-5	8,337	-0.06%
2020/07/06	14	59.94	39	60.47	60.30	-25	8,464	-0.30%
2020/07/03	63	59.77	5	59.96	59.90	58	8,621	0.67%
2020/07/02	24	60.06	21	60.42	60.60	3	8,867	0.03%
2020/07/01	4	58.70	3	58.53	58.90	1	8,967	0.01%
2020/06/30	2	57.15	0	0.00	57.20	2	9,030	0.02%
2020/06/24	10	56.80	11	56.72	56.90	-1	9,421	-0.01%
2020/06/23	0	0.00	2	57.00	56.20	-2	9,645	-0.02%
2020/06/22	1	56.90	1	56.60	56.60	0	9,824	0.00%
2020/06/19	1	57.70	0	0.00	57.10	1	9,993	0.01%
2020/06/18	3	57.13	6	57.13	57.70	-3	10,100	-0.03%
2020/06/16	4	58.05	4	57.90	58.10	0	10,407	0.00%
2020/06/15	3	57.40	5	57.24	57.00	-2	10,527	-0.02%
2020/06/12	3	56.07	8	56.41	58.00	-5	10,878	-0.05%
2020/06/11	18	59.06	8.1	59.38	57.70	10	11,071	0.09%
2020/06/10	2	60.50	1	60.90	60.90	1	11,061	0.01%
2020/06/09	33	61.42	46.1	61.67	60.90	-13.1	11,172	-0.12%
2020/06/08	2.2	59.25	0	0.00	59.10	2.2	11,054	0.02%
2020/06/05	28	59.30	13	59.24	59.00	15	11,014	0.14%
2020/06/04	5	57.08	14	57.59	57.70	-9	10,924	-0.08%
2020/06/03	0	0.00	1	56.70	56.60	-1	10,936	-0.01%
2020/06/02	11	55.75	2	56.00	56.20	9	11,090	0.08%
2020/06/01	2	55.20	1	55.70	56.00	1	11,311	0.01%
2020/05/29	9	54.86	3	55.20	54.50	6	11,318	0.05%
2020/05/28	12	56.16	6	57.00	55.50	6	11,401	0.05%
2020/05/27	9	56.39	8	56.51	56.40	1	11,431	0.01%
2020/05/26	11	56.29	1	56.30	56.00	10	11,554	0.09%
2020/05/25	16	55.48	10	55.98	56.00	6	11,550	0.05%
2020/05/22	23	57.08	27	57.21	56.90	-4	11,550	-0.03%
2020/05/21	4	53.83	0	0.00	54.40	4	11,267	0.04%
2020/05/20	2	53.75	6	53.10	53.30	-4	11,270	-0.04%
2020/05/19	7	53.10	11	53.13	53.80	-4	11,286	-0.04%
2020/05/18	5	52.00	4	52.05	51.90	1	11,323	0.01%
2020/05/15	2	51.85	0	0.00	51.70	2	11,448	0.02%
2020/05/14	4	52.98	2	52.80	52.70	2	11,664	0.02%
2020/05/13	5	54.00	6	53.62	54.00	-1	11,683	-0.01%
2020/05/12	25	54.90	32	53.81	53.40	-7	11,704	-0.06%
2020/05/11	16	58.03	9	58.60	57.20	7	11,743	0.06%
2020/05/08	5	58.08	1	57.90	58.10	4	11,699	0.03%
2020/05/07	0	0.00	1	57.30	56.90	-1	11,649	-0.01%
2020/05/06	1	57.50	1	57.00	56.80	0	11,693	0.00%
2020/05/05	6	57.87	2	57.50	57.40	4	11,743	0.03%
2020/05/04	5	56.66	6	56.75	57.20	-1	11,784	-0.01%
2020/04/30	2	57.20	18	57.39	57.20	-16	11,807	-0.14%
2020/04/29	9	56.63	8	56.75	56.20	1	11,813	0.01%
2020/04/28	14	57.07	18	56.99	56.70	-4	11,869	-0.03%
2020/04/27	17	56.96	3	57.23	57.20	14	11,965	0.12%
2020/04/24	26	57.23	19	57.12	56.50	7	11,927	0.06%
2020/04/23	14	55.28	10	55.51	55.70	4	11,683	0.03%
2020/04/22	14	54.62	34	54.92	55.00	-20	11,628	-0.17%
2020/04/21	44	56.80	15	57.16	56.10	29	11,493	0.25%
2020/04/20	13	53.58	18	53.84	53.90	-5	11,038	-0.05%
2020/04/17	10	53.04	28	53.34	52.90	-18	11,337	-0.16%
2020/04/16	7	52.63	13	53.38	52.80	-6	11,336	-0.05%
2020/04/15	15	52.98	24	53.39	52.90	-9	11,646	-0.08%
2020/04/14	36	51.45	13	51.25	51.00	23	11,872	0.19%
2020/04/13	4	51.93	7	51.49	51.00	-3	11,844	-0.03%
2020/04/10	31	51.68	19	51.34	52.00	12	11,795	0.10%
2020/04/09	32	51.45	31	52.49	51.50	1	11,748	0.01%
2020/04/08	15	49.45	23	49.49	50.90	-8	11,626	-0.07%
2020/04/07	26	49.06	52	48.59	49.35	-26	11,433	-0.23%
2020/04/06	20	44.62	29	45.17	46.60	-9	11,170	-0.08%
2020/04/01	3	41.42	1	42.15	42.40	2	11,199	0.02%
2020/03/31	17	42.46	11	42.75	41.75	6	11,102	0.05%
2020/03/30	32	42.52	7	42.70	43.15	25	11,009	0.23%
2020/03/27	6	48.02	6	46.38	45.55	0	10,912	0.00%
2020/03/26	7	45.87	7	45.54	46.10	0	10,825	0.00%
2020/03/25	7	45.22	9	44.89	45.75	-2	10,848	-0.02%
2020/03/24	13	40.96	19	41.12	41.60	-6	10,947	-0.05%
2020/03/23	13	38.93	2	38.15	38.20	11	10,985	0.10%
2020/03/20	92	41.53	147	41.21	42.30	-55	11,089	-0.50%	大賣/
2020/03/19	54	39.44	83	40.96	39.35	-29	11,195	-0.26%
2020/03/18	49	45.73	126	45.14	43.70	-77	11,306	-0.68%	大賣/
2020/03/17	121	50.80	12	49.99	48.55	109	11,085	0.98%	大買/鉅額交易
2020/03/16	6	57.22	8	56.34	53.90	-2	11,159	-0.02%
2020/03/13	44	55.99	16	56.63	58.20	28	11,342	0.25%
2020/03/12	12	62.83	8	63.14	61.40	4	11,280	0.04%
2020/03/11	3	69.53	1	68.30	67.30	2	11,172	0.02%
2020/03/10	2	68.55	2	69.60	70.20	0	11,095	0.00%
2020/03/09	13	72.34	8	69.88	69.20	5	10,922	0.05%
2020/03/06	6	74.07	1	73.20	72.90	5	10,766	0.05%
2020/03/05	7	73.17	17	73.36	73.50	-10	10,585	-0.09%
2020/03/04	4	69.15	0	0.00	69.50	4	10,336	0.04%
2020/03/03	5	70.06	7	70.03	70.00	-2	10,290	-0.02%
2020/03/02	10	65.80	6	65.93	66.10	4	10,160	0.04%
2020/02/27	11	67.43	18	69.09	67.20	-7	10,060	-0.07%
2020/02/26	1	72.00	0	0.00	71.50	1	9,885	0.01%
2020/02/25	9	71.44	5	71.16	72.30	4	9,851	0.04%
2020/02/24	5	71.94	4	72.33	71.70	1	9,777	0.01%
2020/02/21	11	71.74	0	0.00	71.70	11	9,756	0.11%
2020/02/20	8	72.58	9	72.41	72.30	-1	9,761	-0.01%
2020/02/19	6	72.17	18	71.58	71.70	-12	9,814	-0.12%
2020/02/18	46	73.86	1	73.80	71.30	45	9,716	0.46%
2020/02/17	41	75.49	57	75.31	74.20	-16	9,582	-0.17%
2020/02/14	28	74.53	3	75.40	75.80	25	9,316	0.27%
2020/02/13	22	75.37	73	75.21	74.50	-51	9,360	-0.54%
2020/02/12	16	75.29	9	75.53	75.20	7	9,328	0.08%
2020/02/11	6	73.38	6	73.83	73.90	0	9,049	0.00%
2020/02/10	22	71.86	15	72.61	72.20	7	8,942	0.08%
2020/02/07	21	73.41	11	72.22	72.20	10	8,887	0.11%
2020/02/06	9	74.21	4	74.35	74.60	5	8,852	0.06%
2020/02/05	16	72.79	9	74.03	74.00	7	8,722	0.08%
2020/02/04	8	72.06	8	71.81	71.90	0	8,541	0.00%
2020/02/03	29	68.44	13	71.12	71.60	16	8,433	0.19%
2020/01/31	27	70.89	2	70.80	70.70	25	8,262	0.30%
2020/01/30	4	72.25	8	71.65	69.00	-4	8,099	-0.05%
2020/01/20	6	75.73	11	76.05	76.00	-5	7,900	-0.06%
2020/01/17	6	75.78	5	75.46	75.10	1	7,801	0.01%
2020/01/16	1	74.90	1	75.00	74.90	0	7,684	0.00%
2020/01/15	22	75.06	20	74.20	74.20	2	7,576	0.03%
2020/01/14	6	75.37	13	75.68	75.90	-7	7,470	-0.09%
2020/01/13	3	75.00	5	75.22	76.00	-2	7,378	-0.03%
2020/01/10	12	71.42	15	72.33	73.00	-3	6,952	-0.04%
2020/01/09	24	72.86	27	72.81	71.20	-3	6,765	-0.04%
2020/01/08	6	71.33	3	71.77	71.40	3	6,350	0.05%
2020/01/07	9	68.58	10	68.56	69.10	-1	5,876	-0.02%
2020/01/03	0	0.00	13	68.52	69.30	-13	5,682	-0.23%
2020/01/02	11	69.95	1	70.50	70.30	10	5,568	0.18%
2019/12/31	0	0.00	6	68.03	68.70	-6	5,353	-0.11%
2019/12/30	7	68.76	51	68.96	68.30	-44	5,289	-0.83%
2019/12/27	29	71.14	56	70.64	70.40	-27	5,192	-0.52%
2019/12/26	16	69.51	11	69.65	69.70	5	4,897	0.10%
2019/12/25	39	69.33	10	69.60	69.60	29	4,828	0.60%
2019/12/24	8	67.90	8	68.20	69.50	0	4,736	0.00%
2019/12/23	8	67.09	25	67.96	66.80	-17	4,598	-0.37%
2019/12/20	34	68.81	5	68.50	68.50	29	4,461	0.65%
2019/12/19	17	67.98	20	68.57	68.20	-3	4,320	-0.07%
2019/12/18	2	67.15	0	0.00	66.80	2	4,084	0.05%
2019/12/17	13	68.46	16	68.62	68.10	-3	3,910	-0.08%
2019/12/16	74	66.41	46	65.97	67.80	28	3,704	0.76%
2019/12/13	4	63.58	8	62.95	63.40	-4	3,368	-0.12%
2019/12/12	3	61.53	3	61.97	61.50	0	3,135	0.00%
2019/12/11	18	61.12	20	60.74	61.50	-2	2,982	-0.07%
2019/12/10	16	57.86	30.1	57.93	59.20	-14.1	2,629	-0.54%
2019/12/09	6.1	55.41	23	55.47	56.00	-16.9	2,321	-0.73%
2019/12/06	0	0.00	0.2	54.00	54.00	-0.2	2,192	-0.01%
2019/12/05	0.2	52.80	10	52.31	53.00	-9.9	2,100	-0.47%
2019/12/04	5	50.88	0	0.00	50.90	5	2,089	0.24%
2019/12/03	0	0.00	9	51.20	51.30	-9	2,138	-0.42%
2019/12/02	7	50.73	0	0.00	50.60	7	2,157	0.32%
2019/11/25	3	52.10	7	52.04	51.80	-4	2,272	-0.18%
2019/11/22	0	0.00	11	52.94	52.80	-11	2,282	-0.48%
2019/11/21	10	52.90	5	53.20	52.70	5	2,278	0.22%
2019/11/20	10	53.25	8.2	53.63	52.90	1.9	2,283	0.08%
2019/11/19	13.2	54.03	11	53.44	54.30	2.2	2,248	0.10%
2019/11/18	24	53.70	16	54.00	53.90	8	2,203	0.36%
2019/11/14	1	52.80	0	0.00	51.70	1	2,109	0.05%
2019/11/13	2	53.60	6	52.78	53.80	-4	2,070	-0.19%
2019/11/11	5	52.74	12	53.19	52.60	-7	1,916	-0.37%
2019/11/08	0	0.00	3	51.80	52.00	-3	1,817	-0.17%
2019/11/07	6	51.47	0	0.00	51.70	6	1,821	0.33%
2019/11/06	5	51.88	2	52.30	52.20	3	1,835	0.16%
2019/11/05	0	0.00	8	52.80	52.70	-8	1,828	-0.44%
2019/10/30	0	0.00	2	51.60	51.60	-2	1,967	-0.10%
2019/10/29	1	50.80	0	0.00	50.80	1	2,030	0.05%
2019/10/23	4	51.23	0	0.00	50.90	4	2,439	0.16%
2019/10/21	2	50.90	1	51.50	51.50	1	2,753	0.04%
2019/10/16	8	49.67	0	0.00	49.35	8	2,913	0.27%
2019/10/14	0	0.00	1	49.20	49.15	-1	3,083	-0.03%
2019/10/09	2	48.80	0	0.00	48.70	2	3,202	0.06%
2019/10/07	2	49.63	2	50.10	49.60	0	3,452	0.00%
2019/10/03	1	49.90	2	50.10	49.95	-1	3,701	-0.03%
2019/10/02	7	50.59	4	50.55	50.40	3	3,786	0.08%
2019/10/01	1	50.80	0	0.00	51.00	1	3,915	0.03%
2019/09/27	8	50.56	4	50.30	50.30	4	3,941	0.10%
2019/09/26	1	51.80	15	51.33	51.30	-14	3,934	-0.36%
2019/09/25	5	51.66	0	0.00	51.30	5	3,947	0.13%
2019/09/20	3	51.90	0	0.00	52.00	3	3,866	0.08%
2019/09/19	2	51.95	0	0.00	51.80	2	3,944	0.05%
2019/09/18	6	52.43	2.3	52.57	52.40	3.7	3,966	0.09%
2019/09/17	1.3	52.40	2	52.40	52.60	-0.7	4,049	-0.02%
2019/09/16	0	0.00	1	52.10	51.50	-1	4,079	-0.02%
2019/09/12	1	51.20	0	0.00	51.60	1	4,059	0.02%
2019/09/11	0	0.00	2	51.25	51.20	-2	4,059	-0.05%
2019/09/10	4	50.75	3	51.20	51.10	1	4,055	0.02%
2019/09/06	5	51.90	0	0.00	51.60	5	4,026	0.12%
2019/09/05	8	52.56	13	52.01	51.80	-5	3,993	-0.13%
2019/09/04	2	51.80	0	0.00	51.30	2	3,947	0.05%
2019/09/02	4	50.65	2	50.60	52.00	2	3,881	0.05%
2019/08/30	3	49.05	0	0.00	48.70	3	3,799	0.08%
2019/08/29	2	48.85	0	0.00	48.80	2	3,796	0.05%
2019/08/28	1	48.45	0	0.00	48.60	1	3,815	0.03%
2019/08/27	2	48.75	0	0.00	48.35	2	3,812	0.05%
2019/08/26	3	48.18	3	48.35	48.10	0	3,790	0.00%
2019/08/23	5	49.45	7	49.44	49.60	-2	3,781	-0.05%
2019/08/22	7	48.72	0	0.00	48.70	7	3,762	0.19%
2019/08/21	12	49.48	5	49.30	49.30	7	3,767	0.19%
2019/08/20	12	49.14	0	0.00	49.75	12	3,753	0.32%
2019/08/19	0	0.00	1	48.30	48.40	-1	3,734	-0.03%
2019/08/16	1	47.80	0	0.00	47.90	1	3,750	0.03%
2019/08/14	1	48.50	0	0.00	48.40	1	3,760	0.03%
2019/08/12	2	47.95	1	47.70	47.60	1	3,817	0.03%
2019/08/02	3	50.23	0	0.00	50.30	3	3,905	0.08%
2019/07/31	1	52.50	16	52.90	52.90	-15	3,919	-0.38%
2019/07/30	2	53.30	0	0.00	53.30	2	3,907	0.05%
2019/07/29	10	55.02	2	54.90	55.00	8	3,903	0.20%
2019/07/26	1	53.10	1	53.10	53.30	0	3,932	0.00%
2019/07/25	5	53.40	5	53.20	53.70	0	3,954	0.00%
2019/07/24	7	53.20	9	53.01	52.20	-2	3,949	-0.05%
2019/07/23	11	52.55	3	52.90	51.70	8	3,904	0.20%
2019/07/22	3	50.50	11	50.10	51.00	-8	3,863	-0.21%
2019/07/19	3	50.45	1	49.95	50.90	2	3,977	0.05%
2019/07/18	1	50.10	2	49.15	49.00	-1	4,037	-0.02%
2019/07/16	0	0.00	1	50.80	50.10	-1	4,302	-0.02%
2019/07/15	15	52.60	19	52.22	52.20	-4	4,331	-0.09%
2019/07/12	21	52.00	14	52.44	52.70	7	4,230	0.17%
2019/07/11	24	51.25	25	51.70	51.60	-1	4,128	-0.02%
2019/07/10	29	50.13	34	50.28	50.50	-5	3,999	-0.13%
2019/07/09	3	50.80	17	50.29	49.60	-14	3,946	-0.35%
2019/07/08	0	0.00	3	49.18	48.90	-3	3,761	-0.08%
2019/07/05	6	47.68	5	47.80	48.70	1	3,671	0.03%
2019/07/04	8	45.58	0	0.00	45.60	8	3,546	0.23%
2019/07/03	5	44.77	0	0.00	44.85	5	3,553	0.14%
2019/07/02	6	45.03	2	45.45	45.10	4	3,620	0.11%
2019/07/01	0	0.00	3	45.90	45.90	-3	3,606	-0.08%
2019/06/28	5	44.90	0	0.00	44.80	5	3,578	0.14%
2019/06/27	0	0.00	4	45.93	45.55	-4	3,572	-0.11%
2019/06/26	3	46.42	17	45.93	45.80	-14	3,521	-0.40%
2019/06/25	13	45.61	10.2	44.95	44.95	2.9	3,433	0.08%
2019/06/24	3.2	45.26	30	45.61	45.65	-26.9	3,391	-0.79%
2019/06/21	0	0.00	2	42.50	43.60	-2	3,266	-0.06%
2019/06/14	5	41.26	0	0.00	41.10	5	3,261	0.15%
2019/06/04	5	40.20	0	0.00	40.10	5	3,234	0.15%
2019/05/31	5	42.33	0	0.00	42.25	5	3,191	0.16%
2019/05/30	5	41.92	0	0.00	41.90	5	3,180	0.16%
2019/05/29	10	41.70	0	0.00	41.65	10	3,179	0.31%
2019/05/28	0	0.00	6	42.50	42.50	-6	3,176	-0.19%
2019/05/27	6	41.92	0	0.00	41.85	6	3,163	0.19%
2019/05/24	2	42.40	4	42.20	41.90	-2	3,162	-0.06%
2019/05/23	4	41.80	1	41.65	41.55	3	3,153	0.10%
2019/05/21	0	0.00	3	43.10	43.25	-3	3,131	-0.10%
2019/05/20	3	42.62	9	43.40	42.00	-6	3,122	-0.19%
2019/05/17	15	44.05	18	44.45	43.80	-3	3,091	-0.10%
2019/05/16	12	47.26	0	45.85	45.80	12	3,032	0.39%
2019/05/15	0	0.00	0.1	48.25	48.00	-0.1	2,994	0.00%
2019/05/14	1.2	46.57	1	44.50	48.30	0.2	2,933	0.01%
2019/05/13	1	47.95	0	0.00	47.60	1	2,871	0.03%
2019/05/09	6	48.17	2.3	47.39	48.20	3.7	2,769	0.13%
2019/05/08	11.3	50.06	2	49.10	49.75	9.3	2,667	0.35%
2019/05/07	2	49.90	0	0.00	49.90	2	2,605	0.08%
2019/05/06	9	49.57	9	49.25	49.25	0	2,536	0.00%
2019/05/03	3	51.67	5	51.90	51.80	-2	2,436	-0.08%
2019/05/02	13	50.48	17	50.51	50.50	-4	2,284	-0.18%
2019/04/30	9	49.15	3.2	48.37	50.00	5.8	2,204	0.26%
2019/04/29	9.2	49.05	9	49.18	47.15	0.2	2,094	0.01%
2019/04/26	1	51.00	10	49.95	49.75	-9	1,979	-0.45%
2019/04/25	30	50.07	31	50.39	50.20	-1	1,844	-0.05%
2019/04/24	15	48.72	5	48.85	48.85	10	1,674	0.60%
2019/04/23	5	47.76	30	47.11	47.90	-25	1,535	-1.63%
2019/04/22	25	46.20	20	46.53	48.00	5	1,362	0.37%
2019/04/19	2	43.58	16	44.13	44.40	-14	1,110	-1.26%
2019/04/18	0	0.00	20	41.90	41.35	-20	958	-2.09%
2019/04/17	5	42.50	0	0.00	42.55	5	945	0.53%
2019/04/16	5	41.65	0	0.00	41.75	5	908	0.55%
2019/04/12	5	41.60	0	0.00	40.90	5	884	0.57%
2019/04/11	5	42.34	0	0.00	42.00	5	870	0.57%
2019/04/10	1	43.10	5	42.85	42.65	-4	859	-0.47%
2019/04/08	10	43.25	21	42.93	43.70	-11	805	-1.37%
2019/04/03	10	40.30	1	40.40	40.35	9	721	1.25%
2019/03/28	0	0.00	1	40.30	40.00	-1	682	-0.15%
2019/03/27	2	39.30	0	0.00	40.10	2	676	0.30%
2019/03/20	2	39.50	0	0.00	39.50	2	650	0.31%
2019/03/19	11	39.29	10	39.90	39.30	1	642	0.16%
2019/03/14	0	0.00	0.3	42.00	41.60	-0.3	604	-0.05%
2019/03/13	0	0.00	3	42.10	42.00	-3	628	-0.48%
2019/03/07	0	0.00	1	42.90	42.50	-1	800	-0.12%
2019/03/06	3	42.77	0	0.00	42.75	3	818	0.37%
2019/02/27	1	44.00	0	0.00	43.55	1	839	0.12%
2019/02/25	1	44.00	1	43.50	43.70	0	829	0.00%
2019/02/21	0	0.00	1	43.05	43.35	-1	848	-0.12%
2019/02/20	2	43.05	1	43.10	42.90	1	858	0.12%
2019/02/19	1	43.80	0	0.00	43.80	1	851	0.12%
2019/02/18	0	0.00	1	42.50	43.60	-1	840	-0.12%
2019/02/13	2	43.78	0	0.00	43.80	2	854	0.23%
2019/01/24	0	0.00	1	43.00	42.00	-1	904	-0.11%
2019/01/16	0	0.00	5	40.50	40.40	-5	963	-0.52%
2019/01/09	1	40.75	0	0.00	40.70	1	996	0.10%
2019/01/08	0	0.00	1	39.85	40.15	-1	1,001	-0.10%
2019/01/07	0	0.00	3	39.30	39.55	-3	1,022	-0.29%
2018/12/17	3	40.75	0	0.00	40.50	3	1,190	0.25%
2018/12/14	1	40.65	0	0.00	40.90	1	1,198	0.08%
2018/12/10	10	41.50	0	0.00	41.15	10	1,233	0.81%
2018/12/07	1	43.40	0	0.00	43.40	1	1,227	0.08%
2018/12/06	0	0.00	3	45.27	42.40	-3	1,226	-0.24%
2018/12/05	0	0.00	4	43.65	45.55	-4	1,205	-0.33%
2018/12/04	5	44.43	3	44.87	45.30	2	1,179	0.17%
2018/12/03	0	0.00	1	41.50	43.50	-1	1,141	-0.09%
2018/11/28	0	0.00	3	41.00	41.40	-3	1,169	-0.26%
2018/11/26	1	40.55	1	40.55	41.00	0	1,159	0.00%
2018/11/23	0	0.00	1	40.50	40.25	-1	1,159	-0.09%
2018/11/21	0	0.00	1	39.90	41.00	-1	1,188	-0.08%
2018/11/12	0	0.00	1	37.25	37.20	-1	1,228	-0.08%
2018/11/08	2	37.40	1	36.85	37.10	1	1,250	0.08%
2018/11/07	2	38.00	0	0.00	38.85	2	1,234	0.16%
2018/11/05	0	0.00	1	38.80	38.70	-1	1,332	-0.08%
2018/11/02	1	38.55	0	0.00	38.55	1	1,348	0.07%
2018/10/31	1	37.40	3	37.57	37.70	-2	1,379	-0.14%
2018/10/26	4	35.15	0	0.00	35.15	4	1,542	0.26%
2018/10/25	2	35.60	0	0.00	35.15	2	1,525	0.13%
2018/10/24	3	38.80	0	0.00	38.55	3	1,519	0.20%
2018/10/23	1	39.60	1	39.30	39.00	0	1,515	0.00%
2018/10/22	6	40.18	0	0.00	40.10	6	1,515	0.40%
2018/10/19	0	0.00	1	39.25	39.50	-1	1,519	-0.07%
2018/10/18	1	40.05	41	40.01	40.05	-40	1,531	-2.61%
2018/10/16	1	41.10	1	40.55	40.35	0	1,632	0.00%
2018/10/15	2	40.15	0	0.00	40.00	2	1,659	0.12%
2018/10/12	0	0.00	3	41.13	41.35	-3	1,669	-0.18%
2018/10/11	3	41.03	4	41.91	41.00	-1	1,666	-0.06%
2018/10/05	4	46.09	1	47.80	46.00	3	1,619	0.19%
2018/09/27	2	49.40	0	0.00	49.30	2	1,785	0.11%
2018/09/21	0	0.00	1	50.80	50.30	-1	1,840	-0.05%
2018/09/20	1	50.10	0	0.00	50.10	1	1,840	0.05%
2018/09/11	3	48.68	0	0.00	49.40	3	1,890	0.16%
2018/09/10	3	48.43	0	0.00	48.30	3	1,893	0.16%
2018/09/05	8	53.46	20	53.54	52.80	-12	1,924	-0.62%
2018/09/04	0	0.00	1	51.20	51.00	-1	1,913	-0.05%
2018/09/03	1	51.60	0	0.00	50.90	1	1,918	0.05%
2018/08/21	6	48.68	4	48.28	48.55	2	2,138	0.09%
2018/08/17	0	0.00	5	51.56	50.70	-5	2,104	-0.24%
2018/08/14	0	0.00	52	51.01	51.60	-52	2,076	-2.50%
2018/08/13	2	50.55	15	50.79	51.80	-13	2,072	-0.63%
2018/08/10	4	55.20	0	0.00	54.70	4	2,012	0.20%
2018/08/09	4	56.25	4	56.40	56.00	0	2,019	0.00%
2018/08/08	1	58.00	0	0.00	57.20	1	2,066	0.05%
2018/08/07	4	58.20	0	0.00	57.70	4	2,073	0.19%
2018/08/06	2	57.20	1	57.30	57.40	1	2,111	0.05%
2018/08/03	4	56.95	1	57.40	57.40	3	2,102	0.14%
2018/08/01	5	54.00	0	0.00	54.00	5	2,026	0.25%
2018/07/25	0	0.00	1	54.20	54.20	-1	2,250	-0.04%
2018/07/24	2	53.90	1	53.90	53.90	1	2,240	0.04%
2018/07/23	3	51.00	5	51.54	50.40	-2	2,185	-0.09%
2018/07/20	0	0.00	13	53.72	53.20	-13	2,146	-0.61%
2018/07/19	2	55.40	0	0.00	54.80	2	2,117	0.09%
2018/07/17	21	57.19	25	57.30	57.00	-4	2,106	-0.19%
2018/07/16	5	58.20	0	0.00	58.00	5	2,103	0.24%
2018/07/13	3	58.40	3	58.30	58.20	0	2,113	0.00%
2018/07/11	10	58.40	5	58.10	58.10	5	2,141	0.23%
2018/07/10	0	0.00	3	65.83	65.70	-3	2,084	-0.14%
2018/07/03	11	67.00	0	0.00	67.00	11	2,086	0.53%
2018/06/28	15	65.27	10	65.30	65.00	5	2,041	0.24%
2018/06/27	0	0.00	1	64.90	64.80	-1	2,040	-0.05%
2018/06/26	2	64.75	1	65.40	64.40	1	2,065	0.05%
2018/06/20	11	66.66	12	67.45	67.80	-1	2,127	-0.05%
2018/06/15	1	67.90	1	68.00	67.90	0	2,125	0.00%
2018/06/14	3	68.80	5	69.00	68.10	-2	2,117	-0.09%
2018/06/13	18	68.12	18	68.56	68.50	0	2,106	0.00%
2018/06/12	16	67.37	18	68.15	67.90	-2	2,091	-0.10%
2018/06/11	1	66.30	1	66.40	66.20	0	2,060	0.00%
2018/06/07	2	67.70	0	0.00	67.00	2	2,145	0.09%
2018/06/06	1	67.30	0	0.00	67.30	1	2,158	0.05%
2018/06/04	1	66.80	1	67.00	67.10	0	2,268	0.00%
2018/06/01	3	66.60	0	0.00	66.60	3	2,258	0.13%
2018/05/31	2	67.00	4	67.58	67.60	-2	2,237	-0.09%
2018/05/30	4	64.03	2	63.10	64.90	2	2,110	0.09%
2018/05/25	0	0.00	2	63.90	63.80	-2	2,088	-0.10%
2018/05/24	2	63.70	0	0.00	63.80	2	2,087	0.10%
2018/05/23	2	62.70	0	0.00	62.50	2	2,102	0.10%
2018/05/22	0	0.00	1	62.60	62.50	-1	2,114	-0.05%
2018/05/21	1	62.50	0	0.00	63.10	1	2,142	0.05%
2018/05/15	3	61.00	5	60.82	60.80	-2	2,111	-0.09%
2018/05/14	2	61.55	3	61.37	60.70	-1	2,178	-0.05%
2018/05/11	0	0.00	3	64.10	63.20	-3	2,124	-0.14%
2018/05/10	1	63.50	0	0.00	63.60	1	2,118	0.05%
2018/05/09	4	62.90	1	63.40	63.10	3	2,113	0.14%
2018/05/08	3	64.50	7	64.37	63.90	-4	2,070	-0.19%
2018/05/07	1	70.70	0	0.00	70.20	1	1,905	0.05%
2018/04/11	0	0.00	1	76.70	76.30	-1	2,342	-0.04%
2018/04/02	0	0.00	1	75.40	75.30	-1	2,399	-0.04%
2018/03/29	3	76.23	0	0.00	75.40	3	2,649	0.11%
2018/03/26	0	0.00	2	75.15	75.00	-2	2,752	-0.07%
2018/03/23	1	73.40	0	0.00	73.30	1	2,733	0.04%
2018/03/22	1	75.70	0	0.00	74.50	1	2,767	0.04%
2018/03/21	0	0.00	1	74.90	74.70	-1	2,787	-0.04%
2018/03/19	2	76.10	0	0.00	75.30	2	2,820	0.07%
2018/03/16	2	75.80	8	76.00	75.70	-6	2,824	-0.21%
2018/03/12	1	74.00	0	0.00	73.80	1	2,810	0.04%
2018/03/09	2	75.50	4	74.50	74.50	-2	2,819	-0.07%
2018/03/08	8	74.43	0	0.00	74.20	8	2,856	0.28%
2018/02/23	1	73.30	3	73.90	73.10	-2	3,096	-0.06%
2018/02/22	0	0.00	3	73.60	73.50	-3	3,250	-0.09%
2018/02/12	9	71.82	6	71.50	71.60	3	3,240	0.09%
2018/02/09	0	0.00	2	68.40	71.00	-2	3,264	-0.06%
2018/02/07	6	70.00	0	0.00	69.90	6	3,267	0.18%
2018/02/06	1	69.50	0	0.00	68.00	1	3,273	0.03%
2018/02/02	1	72.20	0	0.00	72.20	1	3,343	0.03%
2018/01/31	1	71.40	0	0.00	71.90	1	3,586	0.03%
2018/01/30	0	0.00	15	72.40	72.00	-15	3,650	-0.41%
2018/01/29	3	71.60	9	72.02	72.50	-6	3,649	-0.16%
2018/01/26	0	0.00	2	74.70	75.30	-2	3,578	-0.06%
2018/01/25	4	75.85	3	75.70	75.30	1	3,604	0.03%
2018/01/24	1	75.70	0	0.00	75.80	1	3,639	0.03%
2018/01/22	0	0.00	1	76.20	75.90	-1	3,656	-0.03%
2018/01/18	0	0.00	1	73.50	73.20	-1	3,715	-0.03%
2018/01/17	0	0.00	1	73.20	72.50	-1	3,712	-0.03%
2018/01/16	0	0.00	10	72.40	72.50	-10	3,721	-0.27%
2018/01/15	2	72.90	0	0.00	72.80	2	3,749	0.05%
2018/01/10	1	71.30	17	71.20	71.00	-16	3,946	-0.41%
2018/01/09	15	72.70	0	0.00	73.20	15	4,239	0.35%
2018/01/05	5	74.10	0	0.00	73.60	5	4,330	0.12%
2018/01/03	0	0.00	1	73.90	73.80	-1	4,397	-0.02%