台半 (5425)-國票-博愛券商分點個股進出

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

台半

(5425)

可現股當沖

股價
75.0
漲跌
▲1.6
漲幅
+2.18%
成交量
2,390張
產業
上櫃半導體類股
1073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

台半 (5425)籌碼相關－國票-博愛券商分點個股進出

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

國票-博愛券商分點個股進出
國票-博愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	2	74.60	72.80	-2	2,443	-0.08%
2024/05/10	0	0.00	10	71.55	72.10	-10	2,432	-0.41%
2024/05/09	5	71.50	5	71.50	71.50	0	2,435	0.00%
2024/05/07	5	70.90	5	70.50	71.30	0	2,485	0.00%
2024/05/06	1	71.90	3	71.60	71.20	-2	2,487	-0.08%
2024/05/03	2	72.20	1	72.00	72.00	1	2,496	0.04%
2024/05/02	5	72.20	5	73.00	72.00	0	2,521	0.00%
2024/04/30	11	73.74	0	0.00	73.00	11	2,551	0.43%
2024/04/26	1	70.20	1	71.10	70.10	0	2,621	0.00%
2024/04/25	5	70.30	6	70.28	71.00	-1	2,640	-0.04%
2024/04/24	5	69.60	0	0.00	71.40	5	2,699	0.19%
2024/04/23	5	68.10	0	0.00	68.40	5	2,873	0.17%
2024/04/22	5	71.30	10	70.00	68.80	-5	2,914	-0.17%
2024/04/19	5	71.60	7	74.00	71.10	-2	2,935	-0.07%
2024/04/18	6	75.22	5	75.30	74.90	1	2,947	0.03%
2024/04/17	6	74.90	0	0.00	74.60	6	2,992	0.20%
2024/04/16	7	74.81	5	74.10	74.00	2	3,018	0.07%
2024/04/15	3	79.07	10	77.65	77.50	-7	3,006	-0.23%
2024/04/12	7	80.23	16	79.33	80.80	-9	2,970	-0.30%
2024/04/11	6	77.40	0	0.00	78.20	6	2,887	0.21%
2024/04/10	0	78.50	6	78.25	78.20	-6	2,922	-0.21%
2024/04/09	3	76.93	1	77.50	77.00	2	3,007	0.07%
2024/04/08	0	0.00	1	77.40	77.20	-1	3,114	-0.03%
2024/04/01	5	74.80	0	0.00	75.50	5	3,250	0.15%
2024/03/29	0	75.60	5	74.30	74.10	-5	3,357	-0.15%
2024/03/28	5	75.50	0	0.00	75.20	5	3,694	0.14%
2024/03/27	5	75.20	0	0.00	75.20	5	3,814	0.13%
2024/03/25	1	76.30	4	77.10	76.30	-3	4,233	-0.07%
2024/03/21	0	77.10	1	77.60	77.00	-1	4,585	-0.02%
2024/03/20	5	76.76	5	76.10	76.10	0	5,479	0.00%
2024/03/19	3	76.60	4	76.88	77.30	-1	5,743	-0.02%
2024/03/18	4	74.05	4	74.63	75.90	0	5,723	0.00%
2024/03/14	0	76.80	0	0.00	76.40	0	5,732	0.00%
2024/03/13	4	77.25	3	75.90	76.00	1	5,723	0.02%
2024/03/08	0	0.00	1	76.60	75.40	-1	5,692	-0.02%
2024/03/07	1	76.90	0	0.00	75.50	1	5,612	0.02%
2024/03/05	3	79.10	3	78.90	78.80	0	5,789	0.00%
2024/03/04	4	78.80	3	78.80	78.80	1	5,776	0.02%
2024/03/01	4	79.85	2	79.40	79.40	2	5,737	0.03%
2024/02/29	0	80.40	0	0.00	80.00	0	5,727	0.00%
2024/02/27	1	80.60	19	80.77	79.70	-18	5,775	-0.31%
2024/02/23	6	81.68	1	83.70	81.80	5	5,735	0.09%
2024/02/22	0	0.00	6	83.60	83.00	-6	5,713	-0.11%
2024/02/21	1	82.60	1	82.70	82.70	0	5,702	0.00%
2024/02/19	12	83.83	2	84.20	83.60	10	5,699	0.18%
2024/02/16	0	0.00	1.4	82.89	82.80	-1.4	5,689	-0.02%
2024/02/15	10	81.80	8	81.54	81.70	2	5,647	0.04%
2024/02/02	1	81.80	0	0.00	81.50	1	5,619	0.02%
2024/01/30	1	81.60	1	80.70	80.70	0	5,561	0.00%
2024/01/26	0	0.00	1	81.30	80.70	-1	5,553	-0.02%
2024/01/25	1	81.50	8	82.34	81.30	-7	5,554	-0.13%
2024/01/23	17	82.00	33	82.65	82.30	-16	5,574	-0.29%
2024/01/19	1	80.30	1	80.50	80.30	0	5,484	0.00%
2024/01/18	24	81.20	1	81.70	79.70	23	5,463	0.42%
2024/01/17	43	84.18	37	82.16	80.60	6	5,434	0.11%
2024/01/16	1	83.00	0	0.00	82.90	1	5,235	0.02%
2024/01/15	4	82.10	2	81.85	82.10	2	5,178	0.04%
2024/01/12	2	80.90	1	81.90	80.30	1	5,163	0.02%
2024/01/11	8	81.34	7	81.26	82.20	1	5,125	0.02%
2024/01/10	5	82.00	6	81.20	81.20	-1	5,123	-0.02%
2024/01/09	3	82.60	0	0.00	82.60	3	5,093	0.06%
2024/01/08	3	83.30	0	0.00	82.70	3	5,094	0.06%
2024/01/05	12	83.61	0	0.00	83.10	12	5,086	0.24%
2024/01/04	3	84.50	2	84.60	85.20	1	5,016	0.02%
2024/01/03	11.2	85.26	8	85.33	84.90	3.2	4,961	0.06%
2024/01/02	17.5	88.77	8	87.43	87.20	9.5	4,828	0.20%
2023/12/29	1	90.40	1	91.30	91.50	0	4,696	0.00%
2023/12/28	11	91.78	20	91.97	91.10	-9	4,675	-0.19%
2023/12/27	6.3	94.64	1	95.10	92.80	5.3	4,640	0.11%
2023/12/26	7	94.43	10	94.86	94.60	-3	4,553	-0.07%
2023/12/25	30.5	96.32	38	96.95	94.90	-7.5	4,436	-0.17%
2023/12/22	1	94.60	3	93.53	94.60	-2	4,094	-0.05%
2023/12/21	22	92.74	15	93.93	92.20	7	3,995	0.18%
2023/12/20	53	94.27	52	94.98	94.60	1	3,900	0.03%
2023/12/19	12	91.94	16	91.26	92.60	-4	3,620	-0.11%
2023/12/18	15	92.38	6	93.35	91.20	9	3,524	0.26%
2023/12/15	124	97.22	128	97.19	93.20	-4	3,309	-0.12%	大買/大賣/
2023/12/14	11	92.65	16	90.97	92.00	-5	2,412	-0.21%
2023/12/12	2	87.20	0	0.00	86.30	2	2,146	0.09%
2023/12/11	1	86.80	0	0.00	87.20	1	2,148	0.05%
2023/12/08	4	85.70	9	85.16	84.80	-5	2,195	-0.23%
2023/12/07	5	84.00	0	0.00	84.10	5	2,260	0.22%
2023/12/06	5	85.10	5	85.00	84.80	0	2,298	0.00%
2023/12/05	2	85.50	11	85.10	85.10	-9	2,308	-0.39%
2023/12/01	9	87.62	0	0.00	87.50	9	2,320	0.39%
2023/11/30	7	88.66	7	88.57	88.80	0	2,341	0.00%
2023/11/29	10	85.70	11	85.59	85.50	-1	2,140	-0.05%
2023/11/24	2	85.80	2	85.00	84.60	0	2,286	0.00%
2023/11/15	0	0.00	3	80.50	81.80	-3	2,218	-0.14%
2023/11/14	1	78.80	0	0.00	79.00	1	2,218	0.05%
2023/11/10	3	78.90	6	78.78	78.80	-3	2,371	-0.13%
2023/11/09	3	79.50	0	0.00	78.90	3	2,473	0.12%
2023/11/06	0	0.00	3	81.40	81.00	-3	2,706	-0.11%
2023/11/03	7	80.51	4	80.20	80.20	3	2,887	0.10%
2023/11/01	4	77.90	3	78.00	77.90	1	2,958	0.03%
2023/10/31	5	80.80	7	77.84	77.80	-2	3,001	-0.07%
2023/10/30	5	82.48	1	81.70	81.60	4	3,073	0.13%
2023/10/27	3	82.60	3	83.10	81.30	0	3,158	0.00%
2023/10/26	1	82.60	0	0.00	82.60	1	3,270	0.03%
2023/10/25	6	84.72	7	84.36	84.20	-1	3,322	-0.03%
2023/10/24	10	81.80	10	82.20	82.40	0	3,358	0.00%
2023/10/23	0	0.00	5	81.70	81.60	-5	3,420	-0.15%
2023/10/20	6	82.60	0	0.00	81.70	6	3,509	0.17%
2023/10/19	1	84.30	0	0.00	83.70	1	3,601	0.03%
2023/10/18	3	82.23	0	0.00	85.60	3	3,746	0.08%
2023/10/13	0	0.00	2	84.50	84.90	-2	4,148	-0.05%
2023/10/11	6	83.60	6	83.10	83.20	0	4,405	0.00%
2023/10/05	1	84.00	0	0.00	83.10	1	4,808	0.02%
2023/10/04	5	82.00	5	82.20	83.80	0	5,144	0.00%
2023/10/03	4	83.23	3	83.60	82.90	1	5,183	0.02%
2023/09/26	12	86.73	10	85.10	85.00	2	5,497	0.04%
2023/09/25	0	0.00	2	86.10	86.60	-2	5,562	-0.04%
2023/09/22	0	0.00	2	82.95	83.10	-2	5,548	-0.04%
2023/09/20	2	84.50	2	84.80	84.40	0	5,673	0.00%
2023/09/19	2	86.15	0	0.00	85.60	2	5,754	0.03%
2023/09/18	2	87.20	0	0.00	86.70	2	5,810	0.03%
2023/09/15	10	86.15	10	86.30	86.40	0	6,051	0.00%
2023/09/14	6	86.72	10	86.91	86.90	-4	6,173	-0.06%
2023/09/13	6	87.70	6	86.90	87.50	0	6,227	0.00%
2023/09/12	6	86.47	2	86.30	86.50	4	6,296	0.06%
2023/09/11	1	85.20	3	84.83	84.20	-2	6,334	-0.03%
2023/09/08	6	85.07	5	85.20	84.70	1	6,557	0.02%
2023/09/07	4	85.18	2	85.60	85.20	2	6,812	0.03%
2023/09/05	11	87.38	11	85.70	85.60	0	7,622	0.00%
2023/09/01	1	83.50	0	0.00	83.50	1	7,591	0.01%
2023/08/31	13	83.85	11	84.70	83.70	2	7,636	0.03%
2023/08/30	10	83.20	11	83.98	84.40	-1	7,680	-0.01%
2023/08/25	0	0.00	1	81.20	80.80	-1	7,753	-0.01%
2023/08/22	1	80.40	17	81.06	80.30	-16	8,098	-0.20%
2023/08/21	15	80.57	0	0.00	80.20	15	8,153	0.18%
2023/08/17	6	78.90	8	79.64	81.30	-2	8,228	-0.02%
2023/08/16	4	77.75	2	78.00	78.20	2	8,189	0.02%
2023/08/14	5	79.00	8	77.63	78.50	-3	8,212	-0.04%
2023/08/10	8	82.09	9	82.12	81.10	-1	8,148	-0.01%
2023/08/09	7	82.54	12	83.28	83.40	-5	8,124	-0.06%
2023/08/08	5	86.00	5	85.60	85.70	0	7,979	0.00%
2023/08/04	5	87.50	0	0.00	86.50	5	8,015	0.06%
2023/08/02	3	89.70	2	87.75	87.60	1	8,097	0.01%
2023/08/01	1	89.50	5	89.60	88.20	-4	8,007	-0.05%
2023/07/31	14	88.69	8	88.95	88.30	6	7,987	0.08%
2023/07/28	1	90.10	0	0.00	90.30	1	7,921	0.01%
2023/07/27	1	90.80	10	90.90	90.80	-9	7,957	-0.11%
2023/07/26	10	94.20	0	0.00	93.60	10	8,076	0.12%
2023/07/24	1	94.50	2	94.80	94.00	-1	8,104	-0.01%
2023/07/21	5	97.06	2	96.90	96.50	3	8,127	0.04%
2023/07/20	3	98.33	4	97.70	99.30	-1	8,221	-0.01%
2023/07/19	3	97.27	3	99.77	97.20	0	8,249	0.00%
2023/07/18	5	99.44	4	101.75	99.00	1	8,411	0.01%
2023/07/17	4	101.13	2	101.50	101.50	2	8,285	0.02%
2023/07/14	0	0.00	2	100.00	99.80	-2	8,170	-0.02%
2023/07/13	7	99.00	3	100.00	98.60	4	8,150	0.05%
2023/07/12	38	100.89	34	99.55	98.80	4	8,068	0.05%
2023/07/11	3	100.67	8	100.94	101.00	-5	7,945	-0.06%
2023/07/07	1	95.60	0	0.00	95.50	1	7,880	0.01%
2023/07/06	0	0.00	1	97.90	96.50	-1	8,073	-0.01%
2023/07/05	2	97.60	5	98.58	97.60	-3	8,410	-0.04%
2023/07/04	2	98.40	5	98.78	98.10	-3	8,317	-0.04%
2023/07/03	2	98.50	4	99.15	99.00	-2	8,269	-0.02%
2023/06/30	0	0.00	0.1	97.35	97.10	-0.1	8,280	0.00%
2023/06/29	1	96.20	1	97.20	96.60	0	8,377	0.00%
2023/06/27	3	97.37	3	97.90	96.10	0	8,836	0.00%
2023/06/26	3.1	97.83	0	0.00	97.30	3.1	8,955	0.03%
2023/06/21	15	100.17	14.1	102.32	99.00	1	9,123	0.01%
2023/06/20	3	98.97	3	98.67	99.80	0	9,440	0.00%
2023/06/19	4	97.08	0	0.00	97.00	4	9,743	0.04%
2023/06/16	2	97.35	2	99.10	97.00	0	9,932	0.00%
2023/06/15	1	99.90	0	0.00	99.60	1	9,969	0.01%
2023/06/14	16	99.71	1	99.80	99.50	15	10,122	0.15%
2023/06/13	2	103.00	2	104.25	103.00	0	10,142	0.00%
2023/06/12	6	103.42	4	103.75	103.00	2	10,296	0.02%
2023/06/09	1	101.50	46	97.32	102.00	-45	10,016	-0.45%
2023/06/08	15	94.17	5	93.70	93.50	10	9,936	0.10%
2023/06/07	25	95.10	25	94.92	94.70	0	10,232	0.00%
2023/06/06	30	94.40	20	93.95	94.00	10	10,459	0.10%
2023/06/05	15	94.27	26	95.23	96.00	-11	10,901	-0.10%
2023/06/02	7	94.63	5	94.00	93.60	2	12,184	0.02%
2023/06/01	10	94.95	10	94.70	94.60	0	12,289	0.00%
2023/05/31	25	95.16	20	95.43	94.60	5	12,517	0.04%
2023/05/30	24.1	95.07	18	95.19	94.70	6.1	12,536	0.05%
2023/05/29	42	95.29	29.2	94.96	96.20	12.9	12,592	0.10%
2023/05/26	20	90.90	23	91.03	90.60	-3	12,507	-0.02%
2023/05/25	8.2	92.44	7	91.84	91.50	1.2	12,538	0.01%
2023/05/24	25	93.00	25	93.01	93.20	0	12,710	0.00%
2023/05/23	36	94.14	50	93.96	93.60	-14	12,835	-0.11%
2023/05/22	55	93.05	50	92.88	93.80	5	12,875	0.04%
2023/05/19	41	93.21	31	92.40	91.90	10	13,267	0.08%
2023/05/18	15	92.93	5	92.70	93.00	10	13,742	0.07%
2023/05/17	0	0.00	10	91.25	91.00	-10	13,940	-0.07%
2023/05/16	6	90.52	0	0.00	90.00	6	13,986	0.04%
2023/05/15	10	90.55	5	90.10	90.00	5	13,996	0.04%
2023/05/12	8	91.29	16	91.39	91.40	-8	14,133	-0.06%
2023/05/11	0	0.00	12	91.08	91.10	-12	14,362	-0.08%
2023/05/10	40	92.25	25	92.76	92.20	15	14,490	0.10%
2023/05/09	20	91.40	20	91.40	91.10	0	14,596	0.00%
2023/05/08	0	0.00	10	93.87	93.30	-10	14,581	-0.07%
2023/05/05	11	93.65	11	93.95	93.10	0	14,675	0.00%
2023/05/04	15	92.83	6	93.25	92.90	9	14,904	0.06%
2023/05/03	17	93.79	16	93.47	93.00	1	15,361	0.01%
2023/05/02	21	95.41	25	94.17	95.20	-4	15,731	-0.03%
2023/04/28	12	92.43	2	91.70	91.70	10	16,037	0.06%
2023/04/27	1	91.70	6	90.97	92.10	-5	16,013	-0.03%
2023/04/26	6	92.47	11	91.27	92.50	-5	15,945	-0.03%
2023/04/25	9	91.26	14	91.48	90.60	-5	15,842	-0.03%
2023/04/24	42	93.61	20	93.90	93.00	22	15,628	0.14%
2023/04/21	16	99.70	28	97.70	95.40	-12	15,461	-0.08%
2023/04/20	6	101.92	6	102.25	101.00	0	15,340	0.00%
2023/04/19	7	102.93	6	102.42	102.00	1	15,417	0.01%
2023/04/18	4	105.50	73	105.70	104.00	-69	15,439	-0.45%
2023/04/17	0	0.00	6	105.92	105.00	-6	15,476	-0.04%
2023/04/14	31	105.05	2	104.00	104.00	29	15,556	0.19%
2023/04/13	1	107.00	3	107.50	107.00	-2	15,460	-0.01%
2023/04/12	25	108.52	18	108.64	107.50	7	15,398	0.05%
2023/04/11	69	108.13	20	109.25	110.00	49	15,199	0.32%
2023/04/10	8	110.00	22	109.09	110.00	-14	14,998	-0.09%
2023/04/07	8	104.31	0	0.00	104.50	8	14,641	0.05%
2023/04/06	10	102.00	61	103.75	104.00	-51	14,632	-0.35%
2023/03/31	59	104.47	5	104.00	104.00	54	14,613	0.37%
2023/03/30	0	0.00	113	103.07	103.50	-113	14,560	-0.78%	大賣/鉅額交易
2023/03/29	13	100.96	6	101.25	101.00	7	14,503	0.05%
2023/03/28	110	106.52	8	105.06	104.00	102	14,356	0.71%	大買/鉅額交易
2023/03/27	14	112.43	5	110.80	110.00	9	14,082	0.06%
2023/03/24	25	112.20	16	112.25	112.00	9	13,971	0.06%
2023/03/23	34	111.54	29	112.64	112.00	5	13,799	0.04%
2023/03/22	16	107.81	47	110.81	115.50	-31	13,314	-0.23%
2023/03/21	47	108.41	29	105.76	105.00	18	12,926	0.14%
2023/03/20	6	107.83	6	107.67	108.00	0	12,746	0.00%
2023/03/17	18	105.17	14	106.46	106.50	4	12,745	0.03%
2023/03/16	25	103.72	25	102.80	103.00	0	12,593	0.00%
2023/03/15	21	108.21	24	109.40	107.00	-3	12,521	-0.02%
2023/03/14	14	105.07	9	104.39	104.50	5	12,311	0.04%
2023/03/13	10	103.70	11	105.18	106.50	-1	12,340	-0.01%
2023/03/10	35	106.36	13	104.35	103.50	22	12,328	0.18%
2023/03/09	23	108.74	22	109.73	110.00	1	12,477	0.01%
2023/03/08	28	110.77	27	110.85	111.50	1	12,469	0.01%
2023/03/07	47	108.48	77	108.56	109.00	-30	12,413	-0.24%
2023/03/06	0	0.00	27	103.39	103.50	-27	11,838	-0.23%
2023/03/03	27	94.10	39	94.51	94.40	-12	12,404	-0.10%
2023/03/02	12	91.59	11	91.71	91.70	1	12,570	0.01%
2023/03/01	17	92.62	12	92.74	91.80	5	12,851	0.04%
2023/02/24	5	93.58	30	93.70	93.60	-25	12,882	-0.19%
2023/02/23	11	92.26	5.1	92.52	92.20	5.9	12,880	0.05%
2023/02/22	12.1	92.25	9	91.56	90.90	3.1	12,988	0.02%
2023/02/21	19	95.57	5	95.30	94.50	14	12,897	0.11%
2023/02/20	21	95.00	19	94.98	94.60	2	12,891	0.02%
2023/02/17	62	94.51	63	94.97	95.00	-1	12,912	-0.01%
2023/02/16	76	92.38	120.2	93.15	94.60	-44.2	12,624	-0.35%	大賣/
2023/02/15	42.1	89.11	41	89.22	88.00	1.1	12,386	0.01%
2023/02/14	13	88.82	0	0.00	87.50	13	12,368	0.11%
2023/02/13	10	89.20	12	89.49	88.60	-2	12,443	-0.02%
2023/02/10	26	90.70	17	90.04	89.10	9	12,553	0.07%
2023/02/09	23	90.96	32	90.76	90.90	-9	12,514	-0.07%
2023/02/08	6	90.05	26	90.57	90.70	-20	12,414	-0.16%
2023/02/07	26	89.87	32	90.30	90.50	-6	12,392	-0.05%
2023/02/06	19	88.23	18	88.24	88.10	1	12,440	0.01%
2023/02/03	25	89.80	15.2	89.75	89.10	9.9	12,639	0.08%
2023/02/02	12.2	89.18	12	89.63	89.50	0.2	12,692	0.00%
2023/02/01	45.1	89.35	51	89.88	90.30	-6	12,632	-0.05%
2023/01/31	30	86.88	32	87.42	88.30	-2	12,403	-0.02%
2023/01/30	6	84.97	8	84.21	85.30	-2	12,178	-0.02%
2023/01/17	11	78.75	11	79.47	79.30	0	11,917	0.00%
2023/01/16	5	77.90	15	78.37	78.80	-10	12,212	-0.08%
2023/01/13	5	78.60	5	77.60	77.50	0	12,565	0.00%
2023/01/12	6	78.83	1	78.90	77.80	5	12,770	0.04%
2023/01/11	10	78.65	12	79.08	78.80	-2	12,869	-0.02%
2023/01/10	18	79.87	8	80.03	79.00	10	13,023	0.08%
2023/01/09	9	78.61	23	79.19	80.00	-14	13,135	-0.11%
2023/01/06	6	77.60	15	77.93	77.80	-9	13,281	-0.07%
2023/01/05	6	77.47	9	78.08	76.70	-3	13,519	-0.02%
2023/01/04	55	77.25	44	76.70	77.00	11	13,624	0.08%
2023/01/03	12	75.13	14	74.91	75.30	-2	13,703	-0.01%
2022/12/30	11	74.96	5	75.10	74.20	6	14,126	0.04%
2022/12/29	22	73.71	16	74.03	74.60	6	14,889	0.04%
2022/12/28	5	75.00	1	74.70	73.70	4	15,868	0.03%
2022/12/27	3	75.80	7	75.63	75.50	-4	16,054	-0.02%
2022/12/26	6	74.93	3	75.37	74.70	3	16,268	0.02%
2022/12/23	13	74.55	16	75.13	75.30	-3	16,481	-0.02%
2022/12/22	5	74.70	39	75.44	75.30	-34	16,613	-0.20%
2022/12/21	17	74.62	10	75.20	74.20	7	16,826	0.04%
2022/12/20	11	77.05	15	74.74	74.50	-4	16,913	-0.02%
2022/12/19	0	0.00	20	77.83	77.90	-20	17,031	-0.12%
2022/12/16	15	79.93	0	0.00	79.00	15	17,151	0.09%
2022/12/15	5	80.60	11	81.12	81.40	-6	17,209	-0.03%
2022/12/14	16	80.15	5	80.30	80.60	11	17,370	0.06%
2022/12/13	5	79.60	0	0.00	78.70	5	17,508	0.03%
2022/12/12	1	80.40	5	79.80	79.50	-4	17,637	-0.02%
2022/12/09	31	80.94	0	0.00	79.80	31	17,789	0.17%
2022/12/08	10	80.00	33	81.24	81.90	-23	17,970	-0.13%
2022/12/07	13	80.67	11	80.65	79.80	2	18,154	0.01%
2022/12/06	0	0.00	36	81.39	81.40	-36	18,155	-0.20%
2022/12/05	52	84.11	13	84.34	83.50	39	18,273	0.21%
2022/12/02	29	85.25	18	85.82	84.60	11	18,370	0.06%
2022/12/01	18	85.03	49	84.17	84.60	-31	18,456	-0.17%
2022/11/30	23	82.53	25	82.44	82.60	-2	18,425	-0.01%
2022/11/29	29	81.66	25	82.72	81.20	4	18,659	0.02%
2022/11/28	117	82.24	80	82.13	82.20	37	18,821	0.20%	大買/
2022/11/25	55	79.09	65	79.00	80.50	-10	18,450	-0.05%
2022/11/24	11	73.80	28	74.34	76.30	-17	18,061	-0.09%
2022/11/23	28	74.52	4	73.48	73.00	24	17,997	0.13%
2022/11/22	16	77.16	0	0.00	76.00	16	17,967	0.09%
2022/11/21	2	77.85	29	78.57	78.30	-27	18,649	-0.14%
2022/11/18	28	78.91	2	79.80	77.10	26	19,544	0.13%
2022/11/17	7	77.73	36	77.96	78.40	-29	19,617	-0.15%
2022/11/16	21	77.20	18	77.82	77.00	3	19,635	0.02%
2022/11/15	10	77.05	5	77.10	77.00	5	19,744	0.03%
2022/11/14	16	75.33	126	75.81	77.20	-110	19,968	-0.55%	大賣/鉅額交易
2022/11/11	28	76.83	34	78.36	75.20	-6	19,955	-0.03%
2022/11/10	54	77.00	23	76.33	75.70	31	19,829	0.16%
2022/11/09	10	77.65	29	77.95	78.10	-19	19,936	-0.10%
2022/11/08	27	78.69	2	78.05	76.50	25	19,924	0.13%
2022/11/07	15	77.40	15	78.07	77.50	0	19,859	0.00%
2022/11/04	22	76.46	29	77.18	77.60	-7	19,985	-0.04%
2022/11/03	102	76.89	28	76.93	77.20	74	20,068	0.37%	大買/
2022/11/02	6	76.15	143	76.08	76.40	-137	20,064	-0.68%	大賣/鉅額交易
2022/11/01	93	75.81	32	76.84	75.00	61	19,958	0.31%
2022/10/31	132	75.15	31	75.39	75.00	101	19,861	0.51%	大買/鉅額交易
2022/10/28	34	74.26	34	74.52	74.40	0	20,090	0.00%
2022/10/27	28	72.21	67	72.08	74.20	-39	20,228	-0.19%
2022/10/26	52	71.09	32	71.89	69.60	20	20,115	0.10%
2022/10/25	22	73.21	17	72.98	71.50	5	19,950	0.03%
2022/10/24	35	74.47	32	74.61	73.60	3	19,839	0.02%
2022/10/21	64	72.67	54	72.79	72.20	10	19,616	0.05%
2022/10/20	14	69.15	45	70.37	70.60	-31	19,332	-0.16%
2022/10/19	81	70.78	81	71.09	70.00	0	19,185	0.00%
2022/10/18	90	71.93	78	72.19	70.70	12	19,100	0.06%
2022/10/17	51	71.24	90	71.31	72.00	-39	19,008	-0.21%
2022/10/14	89	74.65	39	74.87	74.00	50	18,966	0.26%
2022/10/13	37	73.58	33	70.48	69.70	4	18,974	0.02%
2022/10/12	27	74.09	21	74.76	75.00	6	18,989	0.03%
2022/10/11	0	0.00	40	74.03	73.40	-40	18,950	-0.21%
2022/10/07	65	75.19	76	75.84	75.40	-11	18,894	-0.06%
2022/10/06	149	74.34	184	73.46	76.80	-35	18,693	-0.19%	大買/大賣/
2022/10/05	141	78.41	75	77.97	74.30	66	18,224	0.36%	大買/
2022/10/04	28	82.64	25	82.82	82.50	3	17,473	0.02%
2022/10/03	36	82.17	12	82.64	81.20	24	17,672	0.14%
2022/09/30	12	78.29	17	79.35	83.00	-5	17,865	-0.03%
2022/09/29	10	80.30	10	80.25	79.60	0	17,877	0.00%
2022/09/28	41	81.64	40	79.56	77.50	1	17,890	0.01%
2022/09/27	34	80.86	45	81.35	82.50	-11	17,924	-0.06%
2022/09/26	40	83.44	41	82.40	80.00	-1	18,114	-0.01%
2022/09/23	30	87.19	17	87.15	86.00	13	18,363	0.07%
2022/09/22	43	87.10	43.3	87.55	88.50	-0.3	18,579	0.00%
2022/09/21	49.3	87.97	42	87.45	86.60	7.3	18,863	0.04%
2022/09/20	50	88.49	46	89.01	89.50	4	18,796	0.02%
2022/09/19	3	86.07	52	87.01	87.40	-49	18,821	-0.26%
2022/09/16	16	87.07	3	86.00	84.80	13	18,763	0.07%
2022/09/15	51	89.39	23	88.99	87.90	28	18,640	0.15%
2022/09/14	52	86.71	85	87.93	89.70	-33	18,407	-0.18%
2022/09/13	33	89.86	28	88.79	88.30	5	18,264	0.03%
2022/09/12	48	89.79	25	90.29	89.50	23	18,246	0.13%
2022/09/08	70	89.04	66	90.11	91.00	4	18,134	0.02%
2022/09/07	92	88.15	61	89.12	87.50	31	18,053	0.17%
2022/09/06	38	92.11	23	91.56	91.60	15	17,892	0.08%
2022/09/05	63	97.05	49	95.21	94.50	14	17,786	0.08%
2022/09/02	24	93.22	85	95.87	95.30	-61	17,609	-0.35%
2022/09/01	111	93.38	70	91.93	91.70	41	17,213	0.24%	大買/
2022/08/31	91	94.17	133	94.49	95.50	-42	17,043	-0.25%	大賣/
2022/08/30	89	92.75	33	93.01	92.50	56	17,097	0.33%
2022/08/29	53	91.72	36	91.89	90.90	17	17,066	0.10%
2022/08/26	66	92.32	77	92.22	95.50	-11	17,160	-0.06%
2022/08/25	48	90.46	114	89.76	89.70	-66	16,701	-0.40%	大賣/
2022/08/24	76	85.80	22	84.39	84.40	54	15,928	0.34%
2022/08/23	11	87.61	9	87.12	87.10	2	15,808	0.01%
2022/08/22	29	87.58	31	88.18	88.00	-2	15,853	-0.01%
2022/08/19	47	85.59	75	86.36	86.70	-28	15,739	-0.18%
2022/08/18	48	82.58	51	83.62	84.30	-3	15,621	-0.02%
2022/08/17	15	84.11	4	83.90	82.30	11	15,682	0.07%
2022/08/16	60	84.02	81	83.92	84.30	-21	15,606	-0.13%
2022/08/15	17	81.39	32	81.80	81.70	-15	15,326	-0.10%
2022/08/12	22	80.00	29	80.65	80.80	-7	15,375	-0.05%
2022/08/11	65	80.63	23	80.54	80.20	42	15,485	0.27%
2022/08/10	48	79.16	50	79.95	80.50	-2	15,481	-0.01%
2022/08/09	26	77.77	30	78.18	78.40	-4	15,537	-0.03%
2022/08/08	51	75.05	77	76.00	76.50	-26	15,929	-0.16%
2022/08/05	30	75.02	10	74.88	75.30	20	16,352	0.12%
2022/08/04	30	73.66	53	71.62	74.50	-23	16,567	-0.14%
2022/08/03	22	75.31	5	73.10	70.60	17	16,597	0.10%
2022/08/02	12	78.40	0	0.00	77.50	12	16,489	0.07%
2022/08/01	2	80.60	0	0.00	80.80	2	16,489	0.01%
2022/07/29	1	79.50	13	79.45	80.50	-12	16,575	-0.07%
2022/07/28	0	0.00	30	78.98	77.80	-30	17,244	-0.17%
2022/07/27	42	80.81	0	0.00	80.50	42	17,397	0.24%
2022/07/26	23	80.91	22	80.48	80.10	1	17,464	0.01%
2022/07/25	1	81.50	0	0.00	81.20	1	17,446	0.01%
2022/07/22	8	81.05	19	81.56	81.00	-11	17,530	-0.06%
2022/07/21	16	79.92	26	80.67	81.40	-10	17,547	-0.06%
2022/07/20	37	80.08	36	80.60	80.40	1	17,436	0.01%
2022/07/19	28	78.52	23	78.82	78.30	5	17,307	0.03%
2022/07/18	24	75.39	27	76.14	76.50	-3	17,109	-0.02%
2022/07/15	10	75.45	5	75.62	75.70	5	17,313	0.03%
2022/07/14	17	74.35	12	74.98	75.50	5	17,370	0.03%
2022/07/13	18	73.83	20	74.55	72.90	-2	17,232	-0.01%
2022/07/12	53	71.35	88	71.13	71.50	-35	17,024	-0.21%
2022/07/11	84	72.47	50	72.18	72.10	34	17,029	0.20%
2022/07/08	21	68.87	26	69.01	70.90	-5	16,858	-0.03%
2022/07/07	13	61.68	57	62.09	64.50	-44	16,588	-0.27%
2022/07/06	56	62.59	6	63.07	60.90	50	16,532	0.30%
2022/07/05	49	62.92	84	63.98	64.70	-35	16,582	-0.21%
2022/07/04	74	62.27	35	63.13	62.00	39	16,523	0.24%
2022/07/01	16	66.92	73	66.02	64.10	-57	16,602	-0.34%
2022/06/30	27	73.31	104	74.54	71.10	-77	16,349	-0.47%	大賣/
2022/06/29	164	79.19	27	79.30	78.90	137	16,293	0.84%	大買/鉅額交易
2022/06/28	11	84.15	0	0.00	84.20	11	16,494	0.07%
2022/06/27	5	85.08	11	85.90	86.00	-6	17,864	-0.03%
2022/06/24	0	0.00	10	82.20	82.30	-10	18,257	-0.05%
2022/06/23	20	79.80	26	80.68	80.80	-6	18,721	-0.03%
2022/06/22	25	80.18	5	80.60	79.60	20	19,474	0.10%
2022/06/21	13	82.19	23	81.41	82.80	-10	19,674	-0.05%
2022/06/20	20	81.06	22	78.93	78.80	-2	19,738	-0.01%
2022/06/17	1	81.70	87	81.43	83.00	-86	19,699	-0.44%
2022/06/16	32	85.20	4	85.23	81.10	28	19,870	0.14%
2022/06/15	30	86.83	20	87.44	85.10	10	20,269	0.05%
2022/06/14	87	86.69	22	86.30	87.10	65	20,458	0.32%
2022/06/13	7	87.13	11	88.42	87.30	-4	20,206	-0.02%
2022/06/10	27	87.30	47.1	88.10	88.50	-20.1	19,935	-0.10%
2022/06/09	20	87.42	25	87.86	87.30	-5	19,737	-0.03%
2022/06/08	45	87.20	34	87.92	86.50	11	19,504	0.06%
2022/06/07	4	87.40	67	86.15	87.90	-63	19,104	-0.33%
2022/06/06	77	86.89	23	86.33	85.70	54	18,765	0.29%
2022/06/02	17	86.54	24	85.82	86.10	-7	18,378	-0.04%
2022/06/01	13	84.45	12	84.28	83.80	1	17,994	0.01%
2022/05/31	20	82.90	31	83.36	83.50	-11	17,767	-0.06%
2022/05/30	2	81.80	24	81.71	82.50	-22	17,644	-0.12%
2022/05/27	4	78.83	4	78.95	78.70	0	17,448	0.00%
2022/05/26	14	80.16	11	78.94	78.00	3	17,330	0.02%
2022/05/25	6	80.87	2	80.50	81.70	4	17,091	0.02%
2022/05/24	2	83.45	2	82.20	81.00	0	16,961	0.00%
2022/05/23	17	83.75	8	84.55	83.00	9	16,866	0.05%
2022/05/20	4	84.10	12	84.25	84.00	-8	16,821	-0.05%
2022/05/19	11	81.62	16	82.69	83.50	-5	16,806	-0.03%
2022/05/18	35	85.10	4	85.03	84.20	31	16,616	0.19%
2022/05/17	13	85.22	20	86.28	86.20	-7	16,414	-0.04%
2022/05/16	29	86.89	4	86.83	85.00	25	16,157	0.15%
2022/05/13	4	85.33	46	85.43	87.30	-42	15,645	-0.27%
2022/05/12	19	83.62	9	82.91	80.40	10	15,209	0.07%
2022/05/11	35	85.89	16	86.54	85.30	19	14,870	0.13%
2022/05/10	7	79.31	14	82.32	85.20	-7	14,480	-0.05%
2022/05/09	15	81.72	25	82.12	81.10	-10	14,362	-0.07%
2022/05/06	11	81.86	22	82.29	82.00	-11	14,360	-0.08%
2022/05/05	57	86.70	28	87.64	85.10	29	14,232	0.20%
2022/05/04	6	83.38	22	82.85	84.80	-16	13,475	-0.12%
2022/05/03	8	80.84	15	79.79	80.70	-7	13,252	-0.05%
2022/04/29	23	78.13	18	79.32	77.50	5	13,126	0.04%
2022/04/28	10	78.20	6	79.03	77.30	4	13,094	0.03%
2022/04/27	8	78.16	3	78.33	80.30	5	12,991	0.04%
2022/04/26	11	80.16	22	80.48	80.00	-11	12,879	-0.09%
2022/04/25	15	80.79	10	79.20	79.00	5	12,807	0.04%
2022/04/22	19	84.77	30	84.89	83.40	-11	12,705	-0.09%
2022/04/21	44	85.80	2	86.50	84.20	42	12,629	0.33%
2022/04/20	8	83.39	10	83.31	84.70	-2	12,311	-0.02%
2022/04/19	2	82.50	6	81.97	80.60	-4	12,139	-0.03%
2022/04/18	10	78.00	11	79.46	80.10	-1	12,088	-0.01%
2022/04/15	12	81.27	7	81.91	79.10	5	12,056	0.04%
2022/04/14	9	82.37	17	82.12	83.00	-8	11,981	-0.07%
2022/04/13	7	79.59	3	79.37	79.90	4	11,840	0.03%
2022/04/12	2	79.50	12	78.75	79.40	-10	11,767	-0.08%
2022/04/11	11	80.69	5	79.16	79.20	6	11,731	0.05%
2022/04/08	5	81.90	9	82.93	83.00	-4	11,552	-0.03%
2022/04/07	23	85.23	6	81.28	81.30	17	11,354	0.15%
2022/04/06	13	85.48	12	86.42	87.00	1	10,952	0.01%
2022/04/01	27	85.01	25	85.54	87.40	2	10,763	0.02%
2022/03/31	30	87.02	44	87.21	86.50	-14	10,500	-0.13%
2022/03/30	63	88.76	56	89.41	85.10	7	10,152	0.07%
2022/03/29	21	88.30	19	88.85	86.90	2	8,872	0.02%
2022/03/28	16	85.76	59	86.76	88.00	-43	8,344	-0.52%
2022/03/25	65	85.26	33.1	85.63	85.00	32	8,081	0.40%
2022/03/24	5	81.06	23.1	81.65	82.70	-18.1	7,595	-0.24%
2022/03/23	7	79.94	4	80.20	80.20	3	7,494	0.04%
2022/03/22	11	79.64	9	79.41	80.10	2	7,369	0.03%
2022/03/21	24	79.93	25	80.34	80.40	-1	7,280	-0.01%
2022/03/18	12	79.08	30	78.52	81.00	-18	6,995	-0.26%
2022/03/17	6	74.98	15.5	76.52	77.50	-9.5	6,435	-0.15%
2022/03/16	2	71.35	2	71.85	70.50	0	6,070	0.00%
2022/03/15	1	72.10	0	0.00	69.80	1	6,006	0.02%
2022/03/11	0	0.00	5	70.00	70.00	-5	6,127	-0.08%
2022/03/02	31	70.57	30	69.82	70.80	1	6,995	0.01%
2022/02/23	4	70.38	5	69.84	70.30	-1	7,489	-0.01%
2022/02/18	6	74.72	2	75.30	74.90	4	8,234	0.05%
2022/02/17	1	75.00	2	75.05	75.00	-1	8,506	-0.01%
2022/02/15	4	74.33	1	75.20	73.50	3	8,962	0.03%
2022/02/14	1	73.70	1	75.00	73.70	0	9,171	0.00%
2022/02/11	111	75.34	105	74.53	74.60	6	9,339	0.06%	大買/大賣/
2022/02/10	3	74.63	3	74.40	74.10	0	9,646	0.00%
2022/02/09	93	74.94	92	74.80	74.90	1	10,150	0.01%
2022/02/08	3	73.07	3	73.30	73.10	0	10,373	0.00%
2022/02/07	1	68.60	0	0.00	69.50	1	10,794	0.01%
2022/01/26	0	0.00	1	68.00	67.50	-1	11,651	-0.01%
2022/01/25	2	69.35	3	68.87	67.40	-1	13,250	-0.01%
2022/01/24	0	0.00	1	68.30	69.60	-1	13,889	-0.01%
2022/01/21	1	69.60	1	70.80	68.80	0	14,547	0.00%
2022/01/20	0	0.00	2.2	70.04	71.70	-2.2	14,836	-0.01%
2022/01/18	1	70.90	0	0.00	70.60	1	15,712	0.01%
2022/01/13	1	67.90	0	68.90	67.80	1	18,004	0.01%
2022/01/12	2.2	69.69	1	68.60	69.30	1.2	18,680	0.01%
2022/01/10	0	0.00	2.2	70.43	71.00	-2.2	20,336	-0.01%
2022/01/07	2.3	71.44	5	71.72	70.90	-2.7	20,476	-0.01%
2022/01/06	6.3	75.51	0	0.00	75.10	6.3	20,452	0.03%
2022/01/05	2	78.00	2	78.55	77.40	0	20,554	0.00%
2022/01/04	9	80.72	15	80.65	79.80	-6	20,676	-0.03%
2022/01/03	2	79.50	1	79.50	79.40	1	20,793	0.00%
2021/12/30	0	0.00	2	78.60	78.60	-2	20,844	-0.01%
2021/12/29	4.1	78.18	0	0.00	78.20	4.1	20,889	0.02%
2021/12/27	4	78.78	0	0.00	78.30	4	21,037	0.02%
2021/12/24	6	79.53	5	78.90	78.90	1	21,060	0.00%
2021/12/23	1	82.10	0	0.00	81.90	1	20,859	0.00%
2021/12/22	0	0.00	17	80.81	80.10	-17	20,690	-0.08%
2021/12/21	10	81.60	9	81.76	80.50	1	20,637	0.00%
2021/12/20	7	80.66	7	81.20	81.20	0	20,361	0.00%
2021/12/17	6	78.08	10	78.22	79.10	-4	20,033	-0.02%
2021/12/15	0	0.00	1	75.70	74.70	-1	19,824	-0.01%
2021/12/13	3	77.57	0	0.00	77.60	3	19,910	0.02%
2021/12/09	2	76.70	0	0.00	76.10	2	19,940	0.01%
2021/12/08	1	77.10	0	0.00	76.90	1	20,136	0.00%
2021/12/07	5	78.70	1	79.00	76.10	4	20,292	0.02%
2021/12/06	9	77.73	3	77.87	78.30	6	20,271	0.03%
2021/12/03	3	77.57	4	77.58	77.50	-1	20,361	0.00%
2021/12/02	6	76.35	1	75.00	75.00	5	20,358	0.02%
2021/12/01	0	0.00	1	76.70	76.90	-1	20,366	0.00%
2021/11/29	2	75.80	2	76.90	77.60	0	20,598	0.00%
2021/11/26	2	76.50	4	76.50	76.50	-2	20,615	-0.01%
2021/11/24	6	78.98	2	79.45	78.90	4	20,597	0.02%
2021/11/23	3	80.37	4	81.15	78.80	-1	20,591	0.00%
2021/11/22	5	81.60	5	82.14	81.20	0	20,602	0.00%
2021/11/19	14	83.66	11	83.55	82.80	3	20,706	0.01%
2021/11/18	5	80.64	2	82.20	80.90	3	20,386	0.01%
2021/11/17	7	80.50	4	80.23	80.00	3	20,482	0.01%
2021/11/16	4	78.68	0	0.00	78.00	4	20,495	0.02%
2021/11/15	4	82.18	2	83.40	81.10	2	20,416	0.01%
2021/11/12	10	82.97	12	83.61	82.70	-2	20,441	-0.01%
2021/11/11	3	81.43	4	81.43	81.30	-1	20,341	0.00%
2021/11/10	4	79.73	5	79.38	81.10	-1	20,252	0.00%
2021/11/09	8	79.75	5	81.06	79.90	3	20,149	0.01%
2021/11/08	10	83.14	6	82.85	80.20	4	19,853	0.02%
2021/11/05	42	87.17	47	87.20	88.10	-5	19,486	-0.03%
2021/11/04	18	86.89	16	87.58	85.90	2	19,319	0.01%
2021/11/03	47	86.59	39	86.10	88.00	8	18,964	0.04%
2021/11/02	41.2	90.90	98	88.46	85.30	-56.8	18,323	-0.31%
2021/11/01	12	86.09	10	87.22	89.30	2	16,847	0.01%
2021/10/29	12	82.03	18	82.72	81.20	-6	16,846	-0.04%
2021/10/28	5	80.34	23	80.79	79.80	-18	16,505	-0.11%
2021/10/27	26	80.57	10	80.08	80.90	16	16,351	0.10%
2021/10/26	37	80.34	23	77.73	77.70	14	16,176	0.09%
2021/10/25	0	0.00	14	80.24	79.70	-14	15,891	-0.09%
2021/10/22	24	78.53	6	78.32	78.80	18	15,795	0.11%
2021/10/21	35	79.29	34	80.13	78.80	1	15,412	0.01%
2021/10/20	71	75.41	19	76.47	75.40	52	14,730	0.35%
2021/10/19	41	71.79	43	73.56	75.00	-2	14,747	-0.01%
2021/10/18	3	69.63	13	68.96	70.70	-10	14,411	-0.07%
2021/10/15	2	64.40	3	64.97	65.80	-1	14,578	-0.01%
2021/10/14	5	62.48	5	62.56	63.50	0	15,815	0.00%
2021/10/13	2	60.90	2	60.40	60.20	0	16,257	0.00%
2021/10/12	1	64.50	4	66.10	65.50	-3	16,739	-0.02%
2021/10/08	8	64.96	5	65.20	65.00	3	17,376	0.02%
2021/10/07	4	63.13	3	62.80	63.50	1	17,904	0.01%
2021/10/06	0	0.00	1	61.30	59.20	-1	18,922	-0.01%
2021/10/05	0	0.00	1	58.40	60.30	-1	19,696	-0.01%
2021/10/04	6	59.17	3	59.40	57.30	3	20,454	0.01%
2021/10/01	5	62.94	2	61.95	60.90	3	21,353	0.01%
2021/09/30	0	0.00	3	63.87	64.80	-3	22,208	-0.01%
2021/09/28	2	65.15	0	0.00	63.80	2	23,337	0.01%
2021/09/27	3	64.80	2	65.30	65.50	1	23,859	0.00%
2021/09/24	0	0.00	2	65.25	65.00	-2	24,182	-0.01%
2021/09/23	0	0.00	21	64.30	64.50	-21	24,686	-0.09%
2021/09/22	3	63.57	0	0.00	63.20	3	25,138	0.01%
2021/09/17	2	64.10	3	64.53	65.40	-1	25,646	0.00%
2021/09/16	3	64.27	1	65.20	64.00	2	26,363	0.01%
2021/09/15	1	66.50	0	0.00	64.60	1	26,693	0.00%
2021/09/14	1	66.80	15	66.67	66.70	-14	26,858	-0.05%
2021/09/13	65	67.94	3	67.67	66.80	62	26,968	0.23%
2021/09/10	13	65.78	15	65.85	66.00	-2	26,885	-0.01%
2021/09/09	0	0.00	6	65.85	67.00	-6	26,926	-0.02%
2021/09/08	5	65.04	2	65.95	63.90	3	26,890	0.01%
2021/09/07	1	68.60	7	66.11	68.00	-6	26,801	-0.02%
2021/09/06	4	68.38	0	0.00	67.10	4	26,727	0.01%
2021/09/03	18	69.47	36	68.57	69.40	-18	26,587	-0.07%
2021/09/02	5	71.44	2	72.40	69.00	3	26,369	0.01%
2021/09/01	6	73.07	5	73.06	72.20	1	26,128	0.00%
2021/08/31	3	74.53	8	74.81	73.80	-5	25,922	-0.02%
2021/08/30	3	74.53	0	0.00	75.40	3	25,744	0.01%
2021/08/27	7	74.17	11	74.65	75.00	-4	25,699	-0.02%
2021/08/26	5	76.82	0	0.00	75.50	5	25,587	0.02%
2021/08/25	15	79.44	11	78.31	77.70	4	25,447	0.02%
2021/08/24	2	79.05	1	79.70	76.80	1	25,198	0.00%
2021/08/23	4	77.35	6	78.53	80.70	-2	24,957	-0.01%
2021/08/20	4	73.38	10	73.30	74.30	-6	24,687	-0.02%
2021/08/19	7	71.41	2	74.20	70.00	5	24,490	0.02%
2021/08/18	5	70.64	4	70.33	74.10	1	24,286	0.00%
2021/08/17	2	73.40	11	70.11	69.00	-9	24,074	-0.04%
2021/08/16	2	72.00	3	72.40	74.00	-1	23,924	0.00%
2021/08/13	12	74.06	15	74.28	73.40	-3	23,792	-0.01%
2021/08/12	0	0.00	3	76.73	76.60	-3	23,655	-0.01%
2021/08/11	18	77.99	30	76.31	75.50	-12	23,623	-0.05%
2021/08/10	13	78.47	18	77.72	77.80	-5	23,485	-0.02%
2021/08/09	23	80.63	63	80.86	79.20	-40	23,359	-0.17%
2021/08/06	25	84.74	6	84.87	84.70	19	23,156	0.08%
2021/08/05	10	84.76	11	84.13	83.40	-1	22,945	0.00%
2021/08/04	51	87.05	29	86.29	85.00	22	22,875	0.10%
2021/08/03	54	83.46	62	82.91	85.30	-8	22,243	-0.04%
2021/08/02	49	80.83	42	80.21	80.00	7	21,897	0.03%
2021/07/30	72	81.15	52	80.94	80.30	20	21,732	0.09%
2021/07/29	27	78.21	13	77.63	79.40	14	21,531	0.07%
2021/07/28	15	76.44	22	76.56	76.80	-7	21,324	-0.03%
2021/07/27	15	81.99	28	82.19	79.80	-13	21,054	-0.06%
2021/07/26	6	85.13	9	86.03	84.50	-3	20,746	-0.01%
2021/07/23	22	88.46	54	88.39	85.60	-32	20,327	-0.16%
2021/07/22	64	92.55	44	90.35	90.20	20	19,619	0.10%
2021/07/21	44	89.03	103	90.85	87.00	-59	18,911	-0.31%	大賣/
2021/07/20	143	90.16	31.3	89.77	90.40	111.7	18,096	0.62%	大買/鉅額交易
2021/07/19	20	83.88	18	84.74	85.10	2	16,737	0.01%
2021/07/16	17	84.86	10	85.56	83.60	7	16,225	0.04%
2021/07/15	22	84.22	31	84.43	87.40	-9	15,577	-0.06%
2021/07/14	17	84.08	19	86.59	82.80	-2	14,810	-0.01%
2021/07/13	48	95.18	131	95.67	90.00	-83	14,018	-0.59%	大賣/
2021/07/12	77	97.72	250	94.31	97.70	-173	12,898	-1.34%	大賣/鉅額交易
2021/07/09	24	89.84	24	90.13	90.60	0	12,061	0.00%
2021/07/08	113	89.18	469	85.55	86.50	-356	11,259	-3.16%	大買/大賣/鉅額交易
2021/07/07	68	83.39	39.1	81.47	83.90	28.9	10,270	0.28%
2021/07/06	93	77.25	26	77.66	76.30	67	9,445	0.71%
2021/07/05	17	73.64	23	73.90	75.00	-6	8,684	-0.07%
2021/07/02	41	66.91	27	65.82	68.20	14	8,356	0.17%
2021/07/01	11	64.04	11	64.59	62.00	0	7,804	0.00%
2021/06/30	15	67.49	26	66.11	67.10	-11	7,506	-0.15%
2021/06/29	29	65.56	14	65.81	64.00	15	6,969	0.22%
2021/06/28	17	63.98	14	63.53	64.30	3	6,481	0.05%
2021/06/25	5	62.18	23	61.55	61.00	-18	5,976	-0.30%
2021/06/24	10	59.18	11	59.88	59.90	-1	5,284	-0.02%
2021/06/23	501	57.77	32	57.78	57.90	469	4,863	9.64%	大買/鉅額交易
2021/06/22	4	55.38	1	55.40	54.50	3	4,631	0.06%
2021/06/21	4	55.05	12	54.78	53.70	-8	4,497	-0.18%
2021/06/18	42	57.42	22	57.30	56.50	20	4,504	0.44%
2021/06/16	0	0.00	1	54.00	53.30	-1	4,278	-0.02%
2021/06/11	6	49.60	1	49.60	49.60	5	4,177	0.12%
2021/06/09	0	0.00	1	48.75	48.75	-1	4,387	-0.02%
2021/06/08	1	49.20	0	0.00	49.20	1	4,374	0.02%
2021/06/04	0	0.00	3	48.90	48.70	-3	4,397	-0.07%
2021/06/02	1	49.60	16	50.78	48.70	-15	4,435	-0.34%
2021/06/01	17	50.32	0	0.00	49.80	17	4,423	0.38%
2021/05/31	1	47.80	0	0.00	49.50	1	4,394	0.02%
2021/05/28	0	0.00	1	47.45	48.00	-1	4,408	-0.02%
2021/05/25	2	46.25	1	46.15	45.95	1	4,555	0.02%
2021/05/21	10	43.30	18	43.96	43.30	-8	4,790	-0.17%
2021/05/20	13	43.40	1	43.30	43.30	12	4,975	0.24%
2021/05/19	1	43.70	1	44.30	44.35	0	5,303	0.00%
2021/05/17	0	0.00	1	38.60	38.60	-1	5,279	-0.02%
2021/05/12	1	46.95	37	42.60	42.40	-36	5,401	-0.67%
2021/05/06	2	49.23	0	0.00	48.50	2	5,666	0.04%
2021/05/04	5	50.90	0	0.00	50.80	5	5,704	0.09%
2021/05/03	28	53.96	0	0.00	53.00	28	5,651	0.50%
2021/04/29	20	57.00	21	57.54	56.20	-1	5,621	-0.02%
2021/04/27	3	56.27	0	0.00	55.90	3	5,701	0.05%
2021/04/26	0	0.00	10	56.70	56.80	-10	5,700	-0.18%
2021/04/23	15	53.97	0	0.00	55.50	15	5,728	0.26%
2021/04/22	13	54.55	21	57.88	54.10	-8	5,728	-0.14%
2021/04/20	0	0.00	1	57.60	57.20	-1	5,717	-0.02%
2021/04/16	0	0.00	8	55.68	55.70	-8	5,875	-0.14%
2021/04/14	0	0.00	2	53.80	54.30	-2	6,093	-0.03%
2021/04/13	0	0.00	5	56.04	55.10	-5	6,184	-0.08%
2021/04/12	14	56.12	1	56.50	55.70	13	6,279	0.21%
2021/04/09	12	58.28	4	57.80	57.90	8	6,309	0.13%
2021/04/07	0	0.00	1	58.60	58.60	-1	6,541	-0.02%
2021/04/06	0	0.00	10	58.60	59.20	-10	6,738	-0.15%
2021/03/31	14	57.84	12	58.35	57.70	2	7,777	0.03%
2021/03/30	8	58.54	5	58.04	58.10	3	8,326	0.04%
2021/03/29	17	59.51	37	59.76	58.70	-20	8,496	-0.24%
2021/03/26	8	58.88	9	59.27	59.00	-1	8,403	-0.01%
2021/03/25	10	57.95	10	58.25	58.00	0	8,387	0.00%
2021/03/24	10	58.15	5	58.92	58.20	5	8,406	0.06%
2021/03/23	30	58.98	4	59.50	58.50	26	8,426	0.31%
2021/03/22	2	57.90	12	57.27	58.50	-10	8,391	-0.12%
2021/03/19	9	57.10	2	57.35	56.90	7	8,511	0.08%
2021/03/18	5	58.34	0	0.00	57.90	5	8,574	0.06%
2021/03/17	0	0.00	5	58.50	58.00	-5	8,611	-0.06%
2021/03/16	11	58.61	10	58.75	58.90	1	8,592	0.01%
2021/03/15	1	57.30	0	0.00	57.30	1	8,512	0.01%
2021/03/12	10	55.20	8	54.90	54.90	2	8,502	0.02%
2021/03/11	2	55.10	0	0.00	55.20	2	8,569	0.02%
2021/03/08	4	56.50	0	0.00	54.60	4	8,731	0.05%
2021/03/04	1	54.60	0	0.00	54.10	1	8,975	0.01%
2021/03/03	2	55.40	0	0.00	55.10	2	9,243	0.02%
2021/03/02	2	56.50	0	0.00	55.00	2	9,312	0.02%
2021/02/25	3	58.10	0	0.00	57.50	3	9,751	0.03%
2021/02/24	0	0.00	3	60.00	58.50	-3	9,825	-0.03%
2021/02/23	16	59.86	22	60.31	59.40	-6	9,700	-0.06%
2021/02/22	0	0.00	26	59.99	59.50	-26	9,571	-0.27%
2021/02/19	29	58.81	15	58.63	59.40	14	9,505	0.15%
2021/02/18	1	56.20	0	0.00	56.20	1	9,258	0.01%
2021/02/17	1	54.80	2	55.45	55.40	-1	9,239	-0.01%
2021/02/04	2	53.95	0	0.00	53.20	2	9,289	0.02%
2021/02/03	1	55.00	0	0.00	54.80	1	9,367	0.01%
2021/02/02	0	0.00	2	52.85	55.10	-2	9,229	-0.02%
2021/02/01	1	50.10	0	0.00	50.70	1	9,113	0.01%
2021/01/29	7	54.53	1	56.40	53.30	6	9,072	0.07%
2021/01/28	0	0.00	3	53.70	53.90	-3	8,943	-0.03%
2021/01/27	4	53.98	0	0.00	53.20	4	8,959	0.04%
2021/01/26	0	0.00	2	55.85	54.40	-2	8,954	-0.02%
2021/01/25	2	53.70	0	0.00	54.90	2	8,906	0.02%
2021/01/22	2	52.35	1	52.60	54.00	1	8,946	0.01%
2021/01/20	2	53.70	0	0.00	52.40	2	9,054	0.02%
2021/01/19	1	55.70	0	0.00	55.40	1	9,069	0.01%
2021/01/18	0	0.00	1	54.80	55.40	-1	9,089	-0.01%
2021/01/15	0	0.00	2	57.20	57.20	-2	9,174	-0.02%
2021/01/14	3	57.20	0	0.00	59.30	3	9,620	0.03%
2021/01/13	6	57.10	2	57.00	57.50	4	9,801	0.04%
2021/01/12	3	57.43	0	0.00	56.80	3	9,872	0.03%
2021/01/11	3	58.30	0	0.00	58.00	3	9,898	0.03%
2021/01/08	2	58.20	0	0.00	58.20	2	9,993	0.02%
2021/01/07	7	59.66	6	60.20	60.30	1	9,892	0.01%
2021/01/06	2	58.10	0	0.00	58.00	2	9,822	0.02%
2021/01/05	4	61.03	1	60.90	61.00	3	9,666	0.03%
2021/01/04	1	62.60	10	63.45	62.70	-9	9,527	-0.09%
2020/12/31	19	63.15	4	64.65	62.20	15	9,395	0.16%
2020/12/30	15	64.07	12	65.05	64.00	3	9,184	0.03%
2020/12/29	7	63.90	16	63.87	64.90	-9	8,938	-0.10%
2020/12/28	8	63.39	16	62.83	62.90	-8	8,702	-0.09%
2020/12/25	22	63.16	12	63.29	61.50	10	8,341	0.12%
2020/12/24	9	59.90	17	59.67	60.80	-8	7,563	-0.11%
2020/12/23	6	55.20	6	55.38	55.30	0	7,028	0.00%
2020/12/17	2	55.75	2	56.25	55.80	0	6,772	0.00%
2020/12/16	2	55.90	1	55.60	56.50	1	6,769	0.01%
2020/12/15	12	56.63	3	56.30	53.20	9	6,680	0.13%
2020/12/14	3	52.70	0	0.00	54.80	3	6,481	0.05%
2020/12/10	5	55.42	0	0.00	54.50	5	6,348	0.08%
2020/12/04	0	0.00	2	54.50	54.30	-2	6,197	-0.03%
2020/12/01	5	55.86	6	55.80	55.80	-1	6,174	-0.02%
2020/11/30	6	57.08	8	57.34	56.80	-2	6,154	-0.03%
2020/11/27	14	55.86	29	56.37	57.00	-15	6,498	-0.23%
2020/11/26	4	53.05	3	53.40	53.20	1	6,505	0.02%
2020/11/25	34	55.33	22	55.67	53.20	12	6,450	0.19%
2020/11/24	3	52.53	10	53.08	53.20	-7	6,030	-0.12%
2020/11/23	11	52.25	13	51.95	52.80	-2	5,986	-0.03%
2020/11/20	4	50.85	3	51.23	50.50	1	5,786	0.02%
2020/11/19	2	50.50	8	50.54	50.10	-6	5,727	-0.10%
2020/11/18	17	50.91	10	51.28	50.40	7	5,697	0.12%
2020/11/17	0	0.00	1	50.00	49.95	-1	5,558	-0.02%
2020/11/16	0	0.00	5	48.10	49.80	-5	5,500	-0.09%
2020/11/13	0	0.00	6	47.96	48.00	-6	5,523	-0.11%
2020/11/12	6	48.48	1	49.05	47.65	5	5,513	0.09%
2020/11/11	0	0.00	10	49.45	49.95	-10	5,433	-0.18%
2020/11/09	0	0.00	1	48.55	47.90	-1	5,253	-0.02%
2020/11/06	0	0.00	2	48.20	47.70	-2	5,226	-0.04%
2020/11/05	8	47.85	5	47.89	48.15	3	5,199	0.06%
2020/11/04	0	0.00	3	47.30	47.20	-3	5,151	-0.06%
2020/11/03	2	46.00	2	46.35	46.60	0	5,143	0.00%
2020/11/02	0	0.00	3	45.90	46.00	-3	5,193	-0.06%
2020/10/30	8	46.76	5	45.20	44.90	3	5,167	0.06%
2020/10/29	6	47.53	31	47.46	47.30	-25	5,093	-0.49%
2020/10/28	27	49.29	10	48.53	48.45	17	5,053	0.34%
2020/10/27	8	47.29	11	48.05	48.80	-3	4,838	-0.06%
2020/10/26	6	47.61	1	47.25	47.45	5	4,697	0.11%
2020/10/23	20	48.25	14	48.41	48.25	6	4,629	0.13%
2020/10/22	75	47.61	75	48.22	48.25	0	4,490	0.00%
2020/10/21	38	46.27	39	46.19	46.80	-1	3,949	-0.03%
2020/10/20	10	44.90	0	0.00	44.55	10	3,677	0.27%
2020/10/19	1	44.50	10	44.15	45.20	-9	3,537	-0.25%
2020/10/16	2	43.60	35	44.15	43.80	-33	3,411	-0.97%
2020/10/12	2	41.35	0	0.00	40.90	2	3,057	0.07%
2020/10/08	0	0.00	1	40.85	41.25	-1	3,057	-0.03%
2020/09/23	1	40.70	0	0.00	40.60	1	3,214	0.03%
2020/09/22	2	41.40	0	0.00	41.30	2	3,202	0.06%
2020/09/21	3	41.55	0	0.00	41.70	3	3,166	0.09%
2020/09/18	0	0.00	2	41.18	41.15	-2	3,106	-0.06%
2020/09/16	1	40.40	0	0.00	40.10	1	3,066	0.03%
2020/09/11	3	40.02	0	0.00	39.50	3	3,025	0.10%
2020/09/10	8	41.05	2	41.25	40.30	6	2,994	0.20%
2020/09/09	1	40.50	0	0.00	40.60	1	2,961	0.03%
2020/09/08	0	0.00	3	41.18	40.25	-3	2,957	-0.10%
2020/09/07	4	40.79	6	41.20	39.40	-2	2,917	-0.07%
2020/09/04	8	41.70	2	41.60	41.50	6	2,853	0.21%
2020/09/03	2	42.83	1	42.70	42.60	1	2,812	0.04%
2020/09/02	20	42.69	19	43.13	43.40	1	2,748	0.04%
2020/09/01	0	0.00	11	38.65	41.25	-11	2,280	-0.48%
2020/08/31	1	38.35	0	0.00	37.50	1	2,104	0.05%
2020/08/28	0	0.00	5	36.70	37.25	-5	2,253	-0.22%
2020/08/27	15	37.53	0	0.00	37.05	15	2,424	0.62%
2020/08/20	0	0.00	2	36.90	35.35	-2	2,408	-0.08%
2020/08/19	2	37.90	0	0.00	38.00	2	2,369	0.08%
2020/08/04	0	0.00	3	36.50	36.50	-3	2,125	-0.14%
2020/08/03	0	0.00	2	37.00	36.60	-2	2,128	-0.09%
2020/07/24	3	38.10	3	39.10	38.10	0	2,143	0.00%
2020/07/08	16	42.73	10	43.23	42.70	6	2,333	0.26%
2020/07/07	20	42.80	35	43.08	42.65	-15	2,295	-0.65%
2020/07/06	7	43.07	0	0.00	43.20	7	2,329	0.30%
2020/07/03	0	0.00	2	43.60	43.35	-2	2,374	-0.08%
2020/07/02	33	41.67	16	42.87	43.00	17	2,329	0.73%
2020/06/23	0	0.00	7	40.66	40.20	-7	2,310	-0.30%
2020/06/22	1	40.80	10	40.95	40.85	-9	2,325	-0.39%
2020/06/19	5	41.50	0	0.00	41.25	5	2,386	0.21%
2020/06/18	1	41.30	0	0.00	41.70	1	2,402	0.04%
2020/06/17	1	40.90	1	41.65	40.50	0	2,402	0.00%
2020/06/16	10	41.13	0	0.00	41.30	10	2,426	0.41%
2020/06/15	10	41.23	10	41.50	40.80	0	2,470	0.00%
2020/06/12	0	0.00	1	39.00	40.70	-1	2,513	-0.04%
2020/06/11	16	42.80	0	0.00	41.35	16	2,539	0.63%
2020/06/10	14	42.65	10	43.41	43.25	4	2,535	0.16%
2020/06/09	6	42.71	0	0.00	42.60	6	2,560	0.23%
2020/06/05	13	45.67	8	45.27	45.25	5	2,473	0.20%
2020/06/04	18	43.26	32	43.45	45.40	-14	2,367	-0.59%
2020/06/03	10	42.40	15	41.82	41.30	-5	2,160	-0.23%
2020/05/25	10	36.85	10	37.00	37.20	0	1,940	0.00%
2020/05/21	2	38.20	0	0.00	38.40	2	1,950	0.10%
2020/05/18	2	36.70	0	0.00	36.60	2	1,993	0.10%
2020/05/12	0	0.00	10	39.55	39.25	-10	2,003	-0.50%
2020/05/11	10	40.47	0	0.00	39.60	10	2,019	0.50%
2020/05/08	2	38.60	0	0.00	38.85	2	2,045	0.10%
2020/04/30	0	0.00	2	38.38	38.30	-2	2,122	-0.09%
2020/04/29	3	38.57	3	38.70	38.10	0	2,106	0.00%
2020/04/28	0	0.00	2	38.20	38.10	-2	2,105	-0.09%
2020/04/27	1	37.80	2	38.00	38.00	-1	2,130	-0.05%
2020/04/23	1	36.80	4	38.04	38.00	-3	2,085	-0.14%
2020/04/22	0	0.00	1	35.50	36.15	-1	2,028	-0.05%
2020/04/21	2	36.28	0	0.00	35.80	2	2,027	0.10%
2020/04/20	1	36.65	0	0.00	36.70	1	2,014	0.05%
2020/04/16	3	36.37	0	0.00	36.30	3	1,967	0.15%
2020/04/15	5	35.85	6	35.98	35.80	-1	1,964	-0.05%
2020/04/14	6	34.51	14	34.91	34.85	-8	1,961	-0.41%
2020/04/13	18	34.49	15	34.60	34.20	3	1,969	0.15%
2020/04/10	7	33.99	0	0.00	33.95	7	1,973	0.35%
2020/04/09	0	0.00	1	34.50	34.00	-1	2,021	-0.05%
2020/04/08	0	0.00	20	32.66	33.55	-20	2,047	-0.98%
2020/04/06	10	30.00	10	30.65	30.30	0	1,967	0.00%
2020/04/01	10	30.53	0	0.00	30.55	10	1,963	0.51%
2020/03/31	11	31.16	20	30.85	30.55	-9	2,010	-0.45%
2020/03/30	10	28.90	0	0.00	30.00	10	2,044	0.49%
2020/03/27	10	30.23	21	30.17	29.80	-11	2,060	-0.53%
2020/03/26	10	29.13	0	0.00	29.80	10	2,169	0.46%
2020/03/25	3	29.45	5	30.25	30.20	-2	2,239	-0.09%
2020/03/24	0	0.00	1	28.15	28.35	-1	2,193	-0.05%
2020/03/23	5	26.55	5	26.80	26.80	0	2,186	0.00%
2020/03/20	1	28.30	0	0.00	28.05	1	2,267	0.04%
2020/03/19	2	27.43	0	0.00	26.55	2	2,263	0.09%
2020/03/18	7	29.91	0	0.00	29.50	7	2,254	0.31%
2020/03/17	15	33.23	18	33.22	32.45	-3	2,220	-0.14%
2020/03/16	1	37.50	1	37.00	36.05	0	2,190	0.00%
2020/03/09	1	45.20	0	0.00	44.75	1	2,348	0.04%
2020/03/05	2	46.55	0	0.00	46.70	2	2,331	0.09%
2020/03/03	0	0.00	2	45.00	45.20	-2	2,362	-0.08%
2020/02/27	2	43.95	1	45.15	43.90	1	2,350	0.04%
2020/02/25	2	46.35	2	46.03	45.80	0	2,342	0.00%
2020/02/18	1	46.85	0	0.00	46.80	1	2,295	0.04%
2020/02/14	0	0.00	5	46.55	46.55	-5	2,295	-0.22%
2020/02/13	20	47.00	24	46.64	46.30	-4	2,298	-0.17%
2020/02/12	5	46.49	2	46.35	46.70	3	2,323	0.13%
2020/02/11	7	46.45	1	46.70	46.30	6	2,333	0.26%
2020/02/10	11	44.00	9	44.18	44.65	2	2,283	0.09%
2020/02/05	1	45.25	0	0.00	45.05	1	2,313	0.04%
2020/02/04	2	45.40	0	0.00	45.30	2	2,329	0.09%
2020/02/03	4	42.21	0	0.00	43.10	4	2,510	0.16%
2020/01/31	1	43.80	0	0.00	45.00	1	2,526	0.04%
2020/01/30	4	46.01	0	0.00	45.65	4	2,545	0.16%
2020/01/20	2	50.60	0	0.00	50.70	2	2,528	0.08%
2020/01/16	0	0.00	2	51.20	51.20	-2	2,553	-0.08%
2020/01/15	1	51.60	0	0.00	51.40	1	2,661	0.04%
2020/01/08	1	51.00	0	0.00	50.60	1	2,652	0.04%
2020/01/07	2	50.50	0	0.00	51.20	2	2,638	0.08%
2020/01/06	1	51.30	0	0.00	51.20	1	2,617	0.04%
2020/01/03	1	52.80	0	0.00	52.20	1	2,584	0.04%
2020/01/02	1	54.90	0	0.00	53.60	1	2,523	0.04%
2019/12/30	0	0.00	1	53.80	53.50	-1	2,426	-0.04%
2019/12/27	0	0.00	2	54.20	54.10	-2	2,403	-0.08%
2019/12/23	5	53.76	3	54.50	53.80	2	2,231	0.09%
2019/12/20	4	53.75	4	53.70	53.80	0	2,094	0.00%
2019/12/17	3	52.83	4	52.85	51.90	-1	1,988	-0.05%
2019/12/16	1	51.90	0	0.00	51.80	1	1,893	0.05%
2019/12/10	2	52.00	5	52.72	52.00	-3	1,760	-0.17%
2019/12/09	2	53.05	2	52.55	53.00	0	1,715	0.00%
2019/12/06	12	52.17	13	52.55	52.60	-1	1,647	-0.06%
2019/12/04	0	0.00	40	49.39	49.50	-40	1,507	-2.65%
2019/11/29	0	0.00	1	50.70	50.00	-1	1,513	-0.07%
2019/11/28	40	51.09	3	51.50	50.80	37	1,502	2.46%
2019/11/27	1	49.70	0	0.00	50.00	1	1,481	0.07%
2019/11/21	10	48.30	20	48.86	49.40	-10	1,452	-0.69%
2019/11/19	1	48.60	0	0.00	48.40	1	1,473	0.07%
2019/11/18	10	48.60	1	48.60	48.45	9	1,506	0.60%
2019/11/14	0	0.00	1	48.75	48.80	-1	1,572	-0.06%
2019/11/12	1	49.55	2	49.65	49.55	-1	1,605	-0.06%
2019/11/11	2	51.70	2	51.00	49.60	0	1,625	0.00%
2019/11/08	2	50.90	0	0.00	50.90	2	1,632	0.12%
2019/11/06	1	50.20	1	50.60	50.30	0	1,629	0.00%
2019/11/05	10	51.90	0	0.00	51.60	10	1,616	0.62%
2019/11/04	1	51.40	0	0.00	51.30	1	1,613	0.06%
2019/11/01	0	0.00	1	50.60	50.90	-1	1,578	-0.06%
2019/10/31	4	52.30	1	52.60	51.00	3	1,571	0.19%
2019/10/30	0	0.00	2	50.40	50.30	-2	1,372	-0.15%
2019/10/29	0	0.00	2	50.65	49.10	-2	1,351	-0.15%
2019/10/25	0	0.00	2	48.70	49.00	-2	1,335	-0.15%
2019/10/23	18	48.98	10	49.35	49.30	8	1,357	0.59%
2019/10/22	10	46.60	0	0.00	47.05	10	1,301	0.77%
2019/10/15	0	0.00	5	45.65	46.20	-5	1,405	-0.36%
2019/10/14	1	45.05	1	45.80	45.55	0	1,451	0.00%
2019/10/09	4	45.13	0	0.00	45.15	4	1,494	0.27%
2019/10/02	2	46.10	0	0.00	46.40	2	1,578	0.13%
2019/09/24	0	0.00	1	48.20	47.65	-1	1,660	-0.06%
2019/09/23	0	0.00	1	47.60	47.75	-1	1,664	-0.06%
2019/09/05	2	47.45	1	47.00	46.55	1	1,889	0.05%
2019/08/30	0	0.00	1	47.30	46.40	-1	1,972	-0.05%
2019/08/27	5	45.15	5	45.10	44.70	0	2,044	0.00%
2019/08/21	5	46.04	5	46.40	46.30	0	2,219	0.00%
2019/08/20	0	0.00	5	45.80	45.05	-5	2,197	-0.23%
2019/08/19	5	44.30	5	45.80	45.85	0	2,160	0.00%
2019/08/16	5	42.50	0	0.00	43.50	5	2,130	0.23%
2019/08/12	10	48.70	10	47.55	47.30	0	2,045	0.00%
2019/08/08	3	45.87	0	0.00	45.95	3	2,031	0.15%
2019/08/06	2	44.90	0	0.00	44.95	2	2,108	0.09%
2019/08/01	3	49.55	2	49.20	49.20	1	2,335	0.04%
2019/07/30	0	0.00	1	49.40	48.85	-1	2,390	-0.04%
2019/07/26	2	50.20	1	50.80	50.20	1	2,372	0.04%
2019/07/24	1	52.60	0	0.00	53.00	1	2,352	0.04%
2019/07/23	0	0.00	1	52.40	52.40	-1	2,332	-0.04%
2019/07/17	1	53.10	0	0.00	52.10	1	2,327	0.04%
2019/07/16	1	53.50	2	54.10	53.10	-1	2,338	-0.04%
2019/07/15	1	52.70	1	53.30	52.80	0	2,307	0.00%
2019/07/08	1	52.10	0	0.00	51.60	1	2,304	0.04%
2019/07/05	0	0.00	3	51.40	51.60	-3	2,386	-0.13%
2019/07/04	0	0.00	3	51.40	51.40	-3	2,456	-0.12%
2019/07/03	1	51.10	1	51.50	50.80	0	2,490	0.00%
2019/07/02	1	51.50	1	51.40	51.50	0	2,502	0.00%
2019/07/01	0	0.00	1	51.60	51.50	-1	2,521	-0.04%
2019/06/28	1	49.60	0	0.00	49.80	1	2,535	0.04%
2019/06/27	3	49.70	0	0.00	49.50	3	2,591	0.12%
2019/06/26	1	47.90	5	48.22	48.80	-4	2,581	-0.15%
2019/06/24	1	47.50	0	0.00	47.50	1	2,665	0.04%
2019/06/20	0	0.00	1	46.75	47.40	-1	2,689	-0.04%
2019/06/19	11	45.25	13	46.36	45.85	-2	2,790	-0.07%
2019/06/17	0	0.00	10	44.20	43.80	-10	2,894	-0.35%
2019/06/13	10	45.00	10	44.85	45.05	0	2,920	0.00%
2019/06/12	10	44.35	10	44.40	44.50	0	2,939	0.00%
2019/06/11	0	0.00	10	43.90	44.00	-10	2,958	-0.34%
2019/06/10	9	42.66	2	42.78	42.85	7	2,927	0.24%
2019/06/06	6	42.42	6	41.98	41.75	0	2,908	0.00%
2019/06/05	21	42.77	31	42.09	42.05	-10	2,901	-0.34%
2019/06/04	10	42.80	0	0.00	42.30	10	2,908	0.34%
2019/05/31	15	43.98	0	0.00	43.00	15	2,876	0.52%
2019/05/30	11	42.85	11	43.45	43.50	0	2,833	0.00%
2019/05/29	12	44.72	8	45.52	43.00	4	2,814	0.14%
2019/05/16	0	0.00	1	48.00	47.80	-1	2,994	-0.03%
2019/05/15	1	48.75	1	48.80	48.80	0	3,014	0.00%
2019/05/14	12	47.79	10	47.60	48.25	2	3,079	0.06%
2019/05/13	3	48.83	0	0.00	48.80	3	3,220	0.09%
2019/05/10	4	54.50	3	56.93	54.20	1	3,442	0.03%
2019/05/09	12	56.28	35	56.67	56.40	-23	3,402	-0.68%
2019/05/08	25	56.00	0	0.00	55.80	25	3,357	0.74%
2019/05/07	0	0.00	1	56.10	57.00	-1	3,421	-0.03%
2019/05/02	10	55.00	10	55.30	55.30	0	3,742	0.00%
2019/04/30	5	55.20	5	55.80	55.80	0	3,736	0.00%
2019/04/26	1	57.50	0	0.00	57.50	1	3,712	0.03%
2019/04/24	0	0.00	3	58.87	57.80	-3	3,777	-0.08%
2019/04/23	0	58.60	0	0.00	58.60	0	3,744	0.00%
2019/04/22	0	0.00	2	58.30	58.20	-2	3,724	-0.05%
2019/04/19	0	0.00	10	56.50	57.20	-10	3,695	-0.27%
2019/04/18	10	56.00	0	0.00	56.10	10	3,686	0.27%
2019/04/17	0	0.00	11	57.65	57.40	-11	3,686	-0.30%
2019/04/16	0	56.90	0	0.00	57.20	0	3,696	0.00%
2019/04/15	0	56.80	0	0.00	56.90	0	3,746	0.00%
2019/04/12	12	57.02	1	57.30	56.10	11	3,810	0.29%
2019/04/11	14	57.46	24	58.03	58.30	-10	3,846	-0.26%
2019/04/10	13	57.72	15	59.25	57.70	-2	3,825	-0.05%
2019/04/09	12	56.14	12	56.90	57.60	0	3,756	0.00%
2019/04/08	0	0.00	5	57.90	56.50	-5	3,736	-0.13%
2019/04/03	19	57.43	8	57.45	57.10	11	3,740	0.29%
2019/04/02	0	0.00	34	56.62	56.70	-34	3,744	-0.91%
2019/04/01	25	56.48	47	56.76	55.60	-22	3,739	-0.59%
2019/03/29	11	56.08	12	56.13	56.20	-1	3,683	-0.03%
2019/03/28	30	56.12	0	0.00	55.10	30	3,681	0.81%
2019/03/27	19	55.95	10	56.10	56.10	9	3,659	0.25%
2019/03/26	2	55.10	5	54.90	54.20	-3	3,655	-0.08%
2019/03/25	5	54.60	6	54.40	54.80	-1	3,697	-0.03%
2019/03/22	15	54.97	15	55.40	55.40	0	3,689	0.00%
2019/03/21	27	52.45	19	52.84	53.60	8	3,598	0.22%
2019/03/20	2	51.55	0	0.00	51.40	2	3,496	0.06%
2019/03/19	5	52.30	5	52.00	52.30	0	3,533	0.00%
2019/03/15	4	52.30	1	53.00	52.90	3	3,552	0.08%
2019/03/14	1	52.20	0	0.00	52.40	1	3,541	0.03%
2019/03/13	0	0.00	2	53.90	53.50	-2	3,576	-0.06%
2019/03/11	3	54.00	4	54.15	54.00	-1	3,670	-0.03%
2019/03/08	4	53.58	0	0.00	53.40	4	3,794	0.11%
2019/03/07	1	55.80	1	55.20	54.90	0	3,841	0.00%
2019/03/06	1	55.70	6	55.82	56.10	-5	3,965	-0.13%
2019/02/27	8	55.54	1	55.50	55.50	7	4,376	0.16%
2019/02/26	2	57.80	0	0.00	57.00	2	4,368	0.05%
2019/02/22	1	57.70	1	57.30	57.00	0	4,468	0.00%
2019/02/21	1	58.40	1	57.70	57.70	0	4,510	0.00%
2019/02/20	30	59.08	34	58.71	58.40	-4	4,587	-0.09%
2019/02/19	1	58.50	1	58.30	57.80	0	4,618	0.00%
2019/02/18	7	57.96	3	58.10	58.10	4	4,662	0.09%
2019/02/15	32	59.48	31	58.84	58.70	1	4,726	0.02%
2019/02/14	21	59.03	7	59.24	58.90	14	4,714	0.30%
2019/02/12	8	58.88	13	58.84	58.70	-5	4,638	-0.11%
2019/02/11	25	59.01	32	58.59	59.10	-7	4,518	-0.15%
2019/01/30	13	57.25	3	57.17	56.00	10	4,261	0.23%
2019/01/29	0	0.00	2	56.40	56.60	-2	4,265	-0.05%
2019/01/28	5	55.80	8	56.34	55.50	-3	4,233	-0.07%
2019/01/25	9	54.37	9	54.94	53.50	0	4,227	0.00%
2019/01/24	51	57.13	46	57.11	54.90	5	4,223	0.12%
2019/01/23	3	53.40	3	53.90	54.40	0	4,104	0.00%
2019/01/22	0	0.00	5	55.22	53.10	-5	4,155	-0.12%
2019/01/21	22	54.61	17	54.32	54.80	5	4,151	0.12%
2019/01/17	1	53.80	1	54.10	53.30	0	4,207	0.00%
2019/01/16	0	0.00	25	54.59	55.60	-25	4,179	-0.60%
2019/01/15	3	53.23	3	52.70	53.40	0	4,146	0.00%
2019/01/14	7	52.71	0	0.00	52.10	7	4,149	0.17%
2019/01/11	1	52.50	0	0.00	52.80	1	4,159	0.02%
2019/01/09	22	53.16	9	53.78	53.70	13	4,193	0.31%
2019/01/08	6	54.72	2	55.25	54.40	4	4,219	0.09%
2019/01/04	8	52.83	9	53.19	54.50	-1	4,261	-0.02%
2019/01/03	1	53.50	2	54.00	54.00	-1	4,203	-0.02%
2019/01/02	0	0.00	1	53.00	52.30	-1	4,218	-0.02%
2018/12/28	6	51.60	6	51.78	51.10	0	4,236	0.00%
2018/12/27	0	0.00	1	51.70	51.60	-1	4,329	-0.02%
2018/12/26	5	50.90	5	51.00	50.30	0	4,339	0.00%
2018/12/25	2	48.80	2	49.73	51.10	0	4,319	0.00%
2018/12/24	5	50.48	9	50.30	51.00	-4	4,299	-0.09%
2018/12/22	0	0.00	1	48.95	49.60	-1	4,272	-0.02%
2018/12/21	5	47.74	7	48.27	48.70	-2	4,289	-0.05%
2018/12/20	4	47.88	9	48.13	47.70	-5	4,276	-0.12%
2018/12/19	22	47.79	5	49.34	47.45	17	4,266	0.40%
2018/12/18	9	49.16	4	49.29	49.00	5	4,261	0.12%
2018/12/17	6	51.00	5	51.40	51.30	1	4,227	0.02%
2018/12/14	3	51.30	3	51.73	52.00	0	4,278	0.00%
2018/12/13	0	0.00	1	53.40	54.00	-1	4,328	-0.02%
2018/12/12	18	54.25	22	54.46	54.20	-4	4,413	-0.09%
2018/12/11	4	52.08	5	52.74	52.00	-1	4,355	-0.02%
2018/12/10	5	51.40	3	51.23	51.20	2	4,357	0.05%
2018/12/07	13	55.12	13	54.51	54.60	0	4,320	0.00%
2018/12/06	11	53.53	3	54.20	53.50	8	4,357	0.18%
2018/12/05	3	56.53	4	56.90	56.60	-1	4,290	-0.02%
2018/12/04	2	59.50	2	60.55	58.90	0	4,250	0.00%
2018/12/03	6	59.75	9	60.16	60.80	-3	4,208	-0.07%
2018/11/30	31	57.20	31	57.38	56.80	0	4,077	0.00%
2018/11/29	5	57.10	1	56.20	56.40	4	4,002	0.10%
2018/11/28	21	57.24	22	56.55	56.60	-1	3,862	-0.03%
2018/11/27	10	53.69	12	53.50	53.50	-2	3,600	-0.06%
2018/11/26	1	50.60	7	51.57	51.30	-6	3,471	-0.17%
2018/11/23	3	49.83	1	51.00	49.50	2	3,429	0.06%
2018/11/22	3	51.30	6	51.60	50.20	-3	3,417	-0.09%
2018/11/21	7	50.48	5	50.44	51.00	2	3,355	0.06%
2018/11/20	17	50.59	18	51.08	50.20	-1	3,337	-0.03%
2018/11/19	24	49.95	25	48.53	50.30	-1	3,274	-0.03%
2018/11/16	31	47.36	26	47.73	47.00	5	3,164	0.16%
2018/11/15	9	47.86	9	48.20	48.10	0	3,115	0.00%
2018/11/14	19	49.39	16	49.61	47.00	3	3,072	0.10%
2018/11/13	8	47.08	8	47.10	48.25	0	2,995	0.00%
2018/11/12	10	50.44	7	50.31	49.50	3	2,945	0.10%
2018/11/09	8	50.96	5	51.58	51.70	3	2,934	0.10%
2018/11/08	58	53.40	58	53.17	52.90	0	2,915	0.00%
2018/11/07	2	52.35	16	50.93	52.90	-14	2,858	-0.49%
2018/11/06	56	49.34	46	50.17	48.55	10	2,857	0.35%
2018/11/05	18	50.34	16	51.06	50.60	2	2,900	0.07%
2018/11/02	21	50.83	24	51.10	50.30	-3	2,981	-0.10%
2018/11/01	14	49.86	18	48.93	49.70	-4	2,907	-0.14%
2018/10/31	9	45.78	40	44.52	46.30	-31	2,809	-1.10%
2018/10/30	7	40.87	16	41.14	43.25	-9	2,671	-0.34%
2018/10/29	13	39.03	13	39.23	39.35	0	2,622	0.00%
2018/10/26	3	39.92	6	40.30	40.00	-3	2,641	-0.11%
2018/10/25	4	39.68	2	39.35	39.50	2	2,631	0.08%
2018/10/24	9	43.05	8	42.99	42.75	1	2,589	0.04%
2018/10/23	0	0.00	7	43.60	43.65	-7	2,590	-0.27%
2018/10/22	9	44.22	4	45.10	44.25	5	2,598	0.19%
2018/10/18	5	44.80	1	44.80	44.75	4	2,656	0.15%
2018/10/17	5	47.23	1	48.00	46.40	4	2,647	0.15%
2018/10/16	2	48.10	4	47.84	47.35	-2	2,642	-0.08%
2018/10/15	1	46.05	5	46.63	47.70	-4	2,630	-0.15%
2018/10/12	0	0.00	7	44.33	44.60	-7	2,624	-0.27%
2018/10/11	10	43.42	1	44.00	43.40	9	2,574	0.35%
2018/10/09	5	47.95	3	48.52	48.20	2	2,583	0.08%
2018/10/08	20	51.66	9	53.20	50.00	11	2,543	0.43%
2018/10/05	55	54.63	33	54.90	52.90	22	2,508	0.88%
2018/10/04	2	58.70	0	0.00	58.70	2	2,468	0.08%
2018/10/02	0	0.00	2	61.85	61.10	-2	2,527	-0.08%
2018/10/01	1	61.50	10	61.82	61.40	-9	2,536	-0.35%
2018/09/28	6	60.48	0	0.00	59.90	6	2,592	0.23%
2018/09/27	7	61.19	0	0.00	60.40	7	2,689	0.26%
2018/09/26	3	63.00	0	0.00	62.90	3	2,760	0.11%
2018/09/25	0	0.00	72	65.36	64.50	-72	2,983	-2.41%
2018/09/21	23	59.96	0	0.00	61.20	23	3,091	0.74%
2018/09/20	51	59.34	8	59.40	58.70	43	3,088	1.39%
2018/09/19	8	57.90	7	58.01	57.90	1	3,069	0.03%
2018/09/18	30	61.44	27	61.95	59.80	3	3,060	0.10%
2018/09/17	3	64.87	0	0.00	64.00	3	2,995	0.10%
2018/09/14	6	64.73	21	66.04	66.80	-15	3,006	-0.50%
2018/09/13	72	63.91	49	63.99	64.20	23	3,087	0.74%
2018/09/12	14	65.71	11	66.31	63.20	3	3,396	0.09%
2018/09/10	3	67.00	13	67.25	67.30	-10	3,515	-0.28%
2018/09/04	1	73.50	0	0.00	73.20	1	3,659	0.03%
2018/08/29	0	0.00	1	74.20	75.20	-1	3,879	-0.03%
2018/08/27	0	0.00	7	72.23	74.40	-7	4,094	-0.17%
2018/08/24	2	68.95	1	69.90	69.90	1	4,453	0.02%
2018/08/23	1	69.30	1	69.80	69.40	0	4,737	0.00%
2018/08/22	4	70.28	4	71.05	69.60	0	4,783	0.00%
2018/08/21	0	0.00	2	69.00	69.70	-2	4,775	-0.04%
2018/08/20	8	67.55	6	67.77	67.20	2	4,774	0.04%
2018/08/17	5	70.62	5	71.64	70.00	0	4,747	0.00%
2018/08/16	3	70.33	54	69.95	70.00	-51	4,730	-1.08%
2018/08/15	0	0.00	9	69.00	69.00	-9	4,721	-0.19%
2018/08/14	2	69.30	2	68.40	69.30	0	4,721	0.00%
2018/08/13	7	69.70	5	69.80	67.50	2	4,716	0.04%
2018/08/10	66	71.97	10	73.72	71.90	56	4,672	1.20%
2018/08/09	27	78.58	28	76.02	75.00	-1	4,613	-0.02%
2018/08/08	5	82.64	1	83.20	81.00	4	4,537	0.09%
2018/08/07	5	83.00	0	0.00	82.00	5	4,589	0.11%
2018/08/06	1	82.70	0	0.00	82.20	1	4,603	0.02%
2018/08/03	0	0.00	1	82.50	82.50	-1	4,602	-0.02%
2018/08/02	4	83.03	1	82.90	83.00	3	4,599	0.07%
2018/08/01	6	84.63	7	85.20	85.00	-1	4,584	-0.02%
2018/07/31	2	84.00	6	83.40	84.00	-4	4,577	-0.09%
2018/07/30	4	82.50	2	84.20	81.80	2	4,579	0.04%
2018/07/27	6	84.15	11	85.07	84.20	-5	4,571	-0.11%
2018/07/26	9	82.49	22	83.10	84.20	-13	4,568	-0.28%
2018/07/25	17	81.38	7	80.90	82.50	10	4,528	0.22%
2018/07/24	1	80.00	1	79.90	79.90	0	4,505	0.00%
2018/07/20	5	82.98	6	83.77	83.40	-1	4,512	-0.02%
2018/07/19	2	82.90	0	0.00	82.40	2	4,496	0.04%
2018/07/18	8	84.86	3	85.07	84.30	5	4,522	0.11%
2018/07/17	2	86.80	1	85.70	85.10	1	4,520	0.02%
2018/07/16	18	88.30	6	89.83	87.10	12	4,515	0.27%
2018/07/13	9	89.43	19	89.66	90.40	-10	4,511	-0.22%
2018/07/12	19	87.00	21	87.44	88.40	-2	4,484	-0.04%
2018/07/11	18	86.63	9	87.62	85.60	9	4,481	0.20%
2018/07/10	8	87.54	6	87.52	87.00	2	4,458	0.04%
2018/07/09	2	88.25	2	89.50	88.90	0	4,442	0.00%
2018/07/06	4	87.90	2	90.45	88.90	2	4,457	0.04%
2018/07/05	26	92.50	19	94.24	88.50	7	4,481	0.16%
2018/07/04	14	93.99	1	97.30	93.30	13	4,367	0.30%
2018/07/03	18	96.43	37	95.67	97.20	-19	4,295	-0.44%
2018/07/02	12	90.53	21	89.90	90.60	-9	4,073	-0.22%
2018/06/29	6	85.97	3	86.70	86.40	3	3,952	0.08%
2018/06/28	9	85.84	15	86.23	86.50	-6	3,929	-0.15%
2018/06/27	16	85.08	18	86.57	83.80	-2	3,934	-0.05%
2018/06/26	2	81.55	4	82.25	83.00	-2	3,878	-0.05%
2018/06/25	7	83.04	0	0.00	83.50	7	3,882	0.18%
2018/06/22	11	86.14	11	87.45	83.50	0	3,944	0.00%
2018/06/21	24	89.24	62	89.11	87.00	-38	3,871	-0.98%
2018/06/20	62	86.62	45	86.17	88.30	17	3,575	0.48%
2018/06/19	2	81.00	0	0.00	80.30	2	3,420	0.06%
2018/06/14	2	83.35	2	84.00	82.50	0	3,464	0.00%
2018/06/13	19	84.95	4	83.53	83.40	15	3,466	0.43%
2018/06/12	7	86.56	8	87.25	86.40	-1	3,437	-0.03%
2018/06/11	6	85.40	10	86.17	86.10	-4	3,374	-0.12%
2018/06/08	5	84.56	0	0.00	83.40	5	3,373	0.15%
2018/06/07	1	84.80	16	85.09	85.40	-15	3,394	-0.44%
2018/06/06	9	83.64	103	82.91	84.30	-94	3,493	-2.69%	大賣/
2018/06/05	10	81.72	30	83.53	80.50	-20	3,528	-0.57%
2018/06/04	29	86.27	11	89.05	83.50	18	3,721	0.48%
2018/06/01	47	88.11	46	88.66	87.30	1	3,737	0.03%
2018/05/31	16	80.96	33	81.12	85.30	-17	3,355	-0.51%
2018/05/30	1	77.60	2	78.20	77.60	-1	3,089	-0.03%
2018/05/29	0	0.00	2	74.70	74.80	-2	3,076	-0.07%
2018/05/28	0	0.00	2	76.80	75.70	-2	3,108	-0.06%
2018/05/25	11	74.50	1	74.20	74.90	10	3,155	0.32%
2018/05/23	4	72.93	4	73.25	72.10	0	3,168	0.00%
2018/05/22	2	73.40	0	0.00	73.10	2	3,165	0.06%
2018/05/21	10	74.40	0	0.00	74.10	10	3,190	0.31%
2018/05/18	10	74.80	0	0.00	75.30	10	3,191	0.31%
2018/05/17	3	77.40	3	77.83	77.50	0	3,207	0.00%
2018/05/16	15	76.73	5	76.82	76.50	10	3,200	0.31%
2018/05/15	17	78.51	9	79.26	77.90	8	3,201	0.25%
2018/05/14	1	76.80	1	77.50	76.50	0	3,199	0.00%
2018/05/11	6	75.90	0	0.00	75.30	6	3,203	0.19%
2018/05/10	10	75.00	0	0.00	75.70	10	3,203	0.31%
2018/05/09	3	74.90	20	74.63	74.60	-17	3,209	-0.53%
2018/05/08	13	73.75	12	73.81	74.00	1	3,201	0.03%
2018/05/07	10	72.37	21	72.19	72.60	-11	3,219	-0.34%
2018/05/04	18	70.52	3	72.30	69.90	15	3,218	0.47%
2018/05/03	4	71.28	3	72.57	71.10	1	3,215	0.03%
2018/05/02	11	71.52	5	70.82	71.60	6	3,218	0.19%
2018/04/30	4	68.48	3	68.80	68.40	1	3,204	0.03%
2018/04/26	1	67.10	1	70.10	67.10	0	3,272	0.00%
2018/04/25	12	69.65	4	69.50	69.40	8	3,290	0.24%
2018/04/24	8	69.64	4	70.73	68.50	4	3,283	0.12%
2018/04/23	8	76.03	5	77.26	74.50	3	3,240	0.09%
2018/04/20	4	76.30	12	77.60	77.40	-8	3,243	-0.25%
2018/04/19	32	77.09	10	77.38	77.70	22	3,236	0.68%
2018/04/17	14	76.15	2	78.70	75.10	12	3,260	0.37%
2018/04/11	39	79.62	39	79.86	79.90	0	3,357	0.00%
2018/04/09	2	75.80	0	0.00	76.50	2	3,450	0.06%
2018/04/03	2	75.60	2	77.50	77.60	0	3,557	0.00%
2018/03/31	7	78.46	7	78.90	79.00	0	3,543	0.00%
2018/03/30	1	80.00	0	0.00	78.80	1	3,559	0.03%
2018/03/29	2	78.80	0	0.00	78.00	2	3,533	0.06%
2018/03/28	7	80.00	7	80.03	78.60	0	3,525	0.00%
2018/03/27	16	81.16	0	0.00	81.70	16	3,505	0.46%
2018/03/26	0	0.00	16	79.41	79.00	-16	3,489	-0.46%
2018/03/23	40	76.93	20	76.55	77.10	20	3,472	0.58%
2018/03/21	3	81.30	30	79.20	81.50	-27	3,481	-0.78%
2018/03/19	7	82.00	0	0.00	81.10	7	3,476	0.20%
2018/03/16	0	0.00	10	83.14	81.30	-10	3,516	-0.28%
2018/03/15	7	81.73	0	0.00	82.20	7	3,546	0.20%
2018/03/14	5	82.60	0	0.00	82.10	5	3,527	0.14%
2018/03/12	2	84.50	4	84.70	82.60	-2	3,530	-0.06%
2018/03/09	4	82.25	11	83.12	81.60	-7	3,432	-0.20%
2018/03/08	15	80.35	17	80.16	82.80	-2	3,360	-0.06%
2018/03/07	8	78.46	3	76.80	75.30	5	3,080	0.16%
2018/02/26	1	68.80	1	69.00	68.30	0	3,012	0.00%
2018/02/21	0	0.00	16	65.68	67.00	-16	3,266	-0.49%
2018/02/09	15	59.50	15	59.02	61.20	0	3,337	0.00%
2018/02/07	0	0.00	1	64.40	62.00	-1	3,319	-0.03%
2018/02/06	13	62.62	13	64.75	62.10	0	3,331	0.00%
2018/02/05	12	67.67	18	68.28	67.50	-6	3,291	-0.18%
2018/02/01	10	72.00	6	70.92	70.60	4	3,455	0.12%
2018/01/31	4	71.40	0	0.00	72.10	4	3,628	0.11%
2018/01/30	1	73.00	0	0.00	71.10	1	3,819	0.03%
2018/01/23	1	72.50	1	71.10	71.00	0	4,148	0.00%
2018/01/22	7	69.19	5	69.00	69.60	2	4,185	0.05%
2018/01/17	10	71.90	10	71.90	71.50	0	4,412	0.00%
2018/01/12	0	0.00	2	72.50	72.50	-2	4,572	-0.04%
2018/01/11	6	70.15	2	70.05	69.90	4	4,595	0.09%
2018/01/10	4	72.10	1	71.90	71.10	3	4,588	0.07%
2018/01/09	2	76.60	0	0.00	73.80	2	4,654	0.04%
2018/01/08	0	0.00	2	80.00	77.00	-2	4,645	-0.04%
2018/01/05	0	0.00	0	79.70	80.00	0	4,683	0.00%
2018/01/04	7	78.10	5	78.20	78.60	2	4,733	0.04%
2018/01/02	3	68.87	8	71.83	75.30	-5	4,673	-0.11%