大毅 (2478)-玉山-新莊券商分點個股進出

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

大毅

(2478)

可現股當沖

股價
45.80
漲跌
▲0.30
漲幅
+0.66%
成交量
48張
產業
上市電子零組件類股
322人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

大毅 (2478)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/11/20	4	45.50	0	0.00	45.50	4	166	2.40%
2024/11/19	1	45.70	0	0.00	45.95	1	169	0.59%
2024/11/14	1	46.10	0	0.00	46.00	1	177	0.56%
2024/11/12	10	46.50	0	0.00	46.30	10	180	5.53%
2024/11/11	20	46.80	0	0.00	46.95	20	181	11.01%
2024/11/08	10	47.50	0	0.00	47.15	10	182	5.47%
2024/10/30	10	47.00	0	0.00	46.90	10	212	4.70%
2024/10/29	20	47.81	2	48.30	47.85	18	212	8.48%
2024/10/28	11	48.60	0	0.00	48.85	11	219	5.01%
2024/10/24	20	49.20	0	0.00	49.20	20	232	8.60%
2024/10/18	5	49.30	0	0.00	49.45	5	260	1.92%
2024/10/17	12	49.74	2	49.88	49.80	10	276	3.62%
2024/10/16	1	49.00	0	0.00	49.15	1	308	0.32%
2024/10/11	2	49.50	1	49.55	49.45	1	474	0.21%
2024/10/09	1	49.90	0	0.00	49.85	1	488	0.20%
2024/10/08	3	50.40	0	0.00	50.30	3	490	0.61%
2024/10/07	2	51.25	0	0.00	51.20	2	493	0.41%
2024/10/01	2	52.30	0	0.00	52.20	2	504	0.40%
2024/09/30	0	0.00	3	52.97	52.90	-3	506	-0.59%
2024/09/27	1	53.50	2	53.25	52.70	-1	507	-0.20%
2024/09/26	0	0.00	1	54.10	53.20	-1	506	-0.20%
2024/09/23	6	53.50	0	0.00	53.50	6	510	1.18%
2024/09/19	1	51.50	0	0.00	52.00	1	512	0.20%
2024/09/18	0	0.00	2	51.40	51.40	-2	527	-0.38%
2024/09/10	7	51.43	0	0.00	50.50	7	552	1.27%
2024/09/09	3	49.83	0	0.00	50.50	3	557	0.54%
2024/08/30	0	0.00	3	51.90	51.80	-3	583	-0.51%
2024/08/29	0	0.00	5	50.90	51.20	-5	584	-0.86%
2024/08/26	1	51.40	0	0.00	50.70	1	611	0.16%
2024/08/20	5	51.46	0	0.00	51.00	5	681	0.73%
2024/08/19	1	49.80	0	0.00	49.85	1	676	0.15%
2024/08/15	1	50.30	0	0.00	50.00	1	678	0.15%
2024/08/13	1	50.40	0	0.00	50.00	1	677	0.15%
2024/08/05	1	46.00	0	0.00	45.60	1	686	0.15%
2024/08/02	2	50.18	0	0.00	49.50	2	673	0.30%
2024/08/01	4	51.35	3	51.70	51.70	1	670	0.15%
2024/07/31	1	51.00	0	0.00	50.60	1	678	0.15%
2024/07/29	2	50.90	0	0.00	49.25	2	691	0.29%
2024/07/23	0	0.00	12	52.66	52.50	-12	676	-1.78%
2024/07/22	3	53.03	0	0.00	52.60	3	671	0.45%
2024/07/18	2	55.90	3	55.77	55.70	-1	651	-0.15%
2024/07/17	7	57.81	2	57.90	57.40	5	634	0.79%
2024/07/16	3	58.33	3	59.73	58.40	0	603	0.00%
2024/07/15	1	53.60	0	0.00	54.40	1	452	0.22%
2024/07/11	0	0.00	1	53.80	54.60	-1	436	-0.23%
2024/07/01	0	0.00	1	51.70	51.70	-1	403	-0.25%
2024/06/28	1	52.60	0	0.00	52.90	1	399	0.25%
2024/06/27	1	52.00	0	0.00	51.80	1	404	0.25%
2024/06/26	3	54.63	0	0.00	54.30	3	399	0.75%
2024/06/24	1	55.90	3	56.00	54.90	-2	393	-0.51%
2024/06/21	0	0.00	2	55.00	55.60	-2	379	-0.53%
2024/06/20	2	53.50	0	0.00	53.90	2	368	0.54%
2024/06/17	4	52.83	0	0.00	53.00	4	358	1.12%
2024/06/11	4	53.68	0	0.00	53.50	4	332	1.20%
2024/05/30	0	0.00	1	53.50	53.50	-1	291	-0.34%
2024/05/29	0	54.90	0	0.00	54.50	0	283	0.00%
2024/05/28	2.1	54.64	1	53.90	54.80	1.1	274	0.40%
2024/05/27	0	0.00	2	53.45	53.50	-2	252	-0.79%
2024/05/24	0	0.00	1	51.00	51.60	-1	227	-0.44%
2024/05/22	0	0.00	0.8	50.00	50.00	-0.8	215	-0.35%
2024/05/16	1	50.80	2	50.10	50.10	-1	208	-0.48%
2024/05/15	0.5	50.30	4	50.03	50.10	-3.5	201	-1.74%
2024/05/10	2	49.20	0	0.00	48.95	2	188	1.06%
2024/05/06	0.5	49.10	1	49.50	49.00	-0.5	178	-0.28%
2024/05/03	2	49.80	1	48.50	48.00	1	166	0.60%
2024/04/23	1	45.90	0	0.00	45.40	1	145	0.69%
2024/04/22	2	45.60	0	0.00	45.35	2	146	1.37%
2024/04/18	3	45.60	0	0.00	46.15	3	142	2.11%
2024/04/16	1	45.35	0	0.00	45.35	1	143	0.70%
2024/04/12	0	46.30	0	0.00	46.80	0	141	0.00%
2024/04/09	3	47.10	0	0.00	47.05	3	140	2.14%
2024/03/29	2	47.20	0	0.00	47.20	2	133	1.50%
2024/03/26	0	47.45	0	0.00	47.00	0	129	0.00%
2024/03/20	1	45.85	0	0.00	45.70	1	132	0.76%
2024/03/19	0	0.00	1	46.00	45.85	-1	135	-0.74%
2024/03/11	1	46.30	0	0.00	46.75	1	142	0.71%
2024/02/16	1	46.30	0	0.00	46.55	1	202	0.49%
2024/02/15	0.5	46.36	0	0.00	46.15	0.5	202	0.25%
2024/02/02	10	45.77	0	0.00	45.80	10	197	5.06%
2024/01/19	1	45.30	0	0.00	45.60	1	203	0.49%
2024/01/17	1	45.80	0	0.00	45.15	1	202	0.49%
2024/01/15	1	46.10	0	0.00	46.00	1	194	0.51%
2023/12/29	1	47.80	0	0.00	47.85	1	189	0.53%
2023/12/22	0	0.00	1	47.75	47.55	-1	185	-0.54%
2023/12/18	1	49.15	0	0.00	49.30	1	178	0.56%
2023/11/28	0	0.00	1	48.65	48.70	-1	131	-0.76%
2023/11/27	0	0.00	2	47.90	47.50	-2	125	-1.60%
2023/11/24	0	0.00	6	48.48	48.20	-6	123	-4.87%
2023/11/08	0.2	47.20	0	0.00	46.90	0.2	111	0.15%
2023/10/31	0	46.15	0	0.00	44.50	0	105	0.00%
2023/09/22	3	47.10	0	0.00	46.70	3	170	1.76%
2023/09/20	3	47.43	0	0.00	47.30	3	174	1.71%
2023/09/14	0	0.00	6	47.60	47.70	-6	185	-3.24%
2023/09/08	4	45.90	4	46.25	46.25	0	187	0.00%
2023/09/07	1	46.70	0	0.00	46.30	1	188	0.53%
2023/09/06	5	46.94	0	0.00	46.65	5	191	2.62%
2023/09/04	2	47.10	2	47.10	46.85	0	212	0.00%
2023/09/01	2	47.10	1	47.20	46.65	1	206	0.48%
2023/08/21	0	0.00	1	44.55	44.40	-1	200	-0.50%
2023/08/14	1	44.00	0	0.00	45.05	1	203	0.49%
2023/08/09	3	44.87	0	0.00	44.80	3	205	1.46%
2023/08/08	1	45.25	0	0.00	45.10	1	206	0.48%
2023/07/13	0	47.65	0	0.00	47.10	0	218	0.00%
2023/07/03	0	0.00	1	49.80	49.80	-1	272	-0.37%
2023/06/30	0.1	49.35	0	0.00	49.40	0.1	272	0.04%
2023/06/20	0	0.00	8	48.30	48.30	-8	268	-2.97%
2023/06/08	0	0.00	1	47.90	47.75	-1	239	-0.42%
2023/05/31	1	48.30	4	48.20	48.40	-3	255	-1.17%
2023/05/12	0	0.00	0.3	46.30	46.40	-0.3	302	-0.11%
2023/05/04	1	47.00	0	0.00	47.00	1	287	0.35%
2023/05/02	1	47.50	0	0.00	47.60	1	294	0.34%
2023/04/17	1	50.50	0	0.00	50.50	1	276	0.36%
2023/04/14	0	0.00	1	51.70	51.20	-1	272	-0.37%
2023/04/13	3	52.27	2	51.90	51.00	1	256	0.39%
2023/04/12	5	49.54	0	0.00	50.50	5	228	2.19%
2023/04/07	0	0.00	12	46.54	46.60	-12	193	-6.20%
2023/03/30	0	47.00	0	0.00	46.00	0	187	0.00%
2023/03/22	1	48.00	0	0.00	48.00	1	174	0.57%
2023/03/20	0	46.80	0	0.00	46.80	0	171	0.00%
2023/03/16	0	0.00	1	46.85	46.70	-1	171	-0.58%
2023/03/13	0	0.00	22	47.71	48.05	-22	175	-12.57%
2023/03/10	0	0.00	4	48.20	48.15	-4	176	-2.26%
2023/03/01	0	48.55	0	0.00	48.10	0	158	0.00%
2023/02/23	2	49.00	0	0.00	48.90	2	154	1.30%
2023/02/14	0	46.95	0	0.00	45.85	0	106	0.00%
2023/01/30	0	0.00	0	43.80	44.05	0	110	0.00%
2023/01/17	0	44.15	0	0.00	43.30	0	109	0.00%
2022/12/21	0	0.00	2	43.00	42.90	-2	160	-1.25%
2022/12/06	2	46.05	2	46.10	45.65	0	171	0.00%
2022/10/24	0	0.00	1	40.55	40.60	-1	165	-0.61%
2022/10/17	0	39.40	0	0.00	40.50	0	149	0.00%
2022/09/21	0	0.00	3	42.45	42.15	-3	200	-1.50%
2022/09/20	0	0.00	7	42.79	42.80	-7	201	-3.48%
2022/09/12	0	0.00	2	44.25	44.00	-2	208	-0.96%
2022/07/27	12	43.44	0	0.00	43.50	12	219	5.47%
2022/06/13	0	0.00	1	55.20	55.70	-1	179	-0.56%
2022/06/02	1	55.90	0	0.00	55.90	1	193	0.52%
2022/05/05	0	0.00	17	54.87	54.80	-17	199	-8.53%
2022/05/03	0	0.00	0.3	53.90	54.10	-0.3	201	-0.12%
2022/04/29	0	0.00	5	54.40	54.20	-5	203	-2.46%
2022/04/22	1	56.50	0	0.00	56.50	1	196	0.51%
2022/04/21	0	0.00	0.4	56.80	57.00	-0.4	200	-0.20%
2022/04/14	0.1	54.70	0	0.00	54.40	0.1	209	0.02%
2022/04/11	0	56.70	0	0.00	56.20	0	236	0.02%
2022/04/07	0	0.00	10	58.20	57.80	-10	249	-4.02%
2022/03/29	1	59.50	0	0.00	59.50	1	253	0.39%
2022/03/21	0	0.00	1	60.00	59.90	-1	258	-0.39%
2022/03/15	0	0.00	1	59.60	59.20	-1	261	-0.38%
2022/03/10	1	60.50	0	0.00	60.50	1	265	0.38%
2022/03/07	0	60.00	0	0.00	60.00	0	273	0.00%
2022/03/04	0.1	61.20	0	0.00	60.50	0.1	273	0.04%
2022/02/25	0	0.00	1	60.40	60.50	-1	348	-0.29%
2022/02/21	0	0.00	10	61.60	61.80	-10	385	-2.59%
2022/02/17	0	0.00	10	61.60	61.20	-10	402	-2.49%
2022/02/16	0.1	61.70	0	0.00	61.20	0.1	410	0.01%
2022/02/15	20	61.00	0	0.00	60.90	20	411	4.86%
2022/02/10	0.1	62.90	0	0.00	62.70	0.1	425	0.01%
2022/01/25	0	0.00	5	60.70	60.20	-5	449	-1.11%
2022/01/24	0.1	60.50	0	0.00	60.80	0.1	453	0.02%
2022/01/18	0.3	62.60	0	0.00	62.40	0.3	463	0.06%
2022/01/14	1	61.60	1	61.50	61.40	0	467	0.00%
2022/01/12	0	0.00	6	62.60	62.60	-6	472	-1.27%
2022/01/10	0.1	63.90	0	0.00	63.90	0.1	473	0.02%
2022/01/05	0.1	65.30	0	0.00	65.30	0.1	475	0.02%
2022/01/04	1.1	66.95	1	67.60	66.90	0.1	467	0.02%
2022/01/03	1.1	65.98	0	0.00	66.20	1.1	445	0.25%
2021/12/29	0.1	64.50	0	0.00	64.80	0.1	437	0.02%
2021/12/27	0	0.00	1	65.00	64.80	-1	450	-0.22%
2021/12/24	0	64.50	0	0.00	64.50	0	456	0.01%
2021/12/20	1	63.50	0	0.00	63.60	1	467	0.21%
2021/12/17	3	64.50	0	0.00	63.80	3	469	0.64%
2021/12/15	1	64.70	1	64.50	64.40	0	475	0.00%
2021/12/13	0.1	65.10	0	0.00	65.10	0.1	492	0.02%
2021/12/07	0	0.00	1	65.80	65.40	-1	492	-0.20%
2021/12/02	1	66.80	0	0.00	66.30	1	496	0.20%
2021/11/29	0	0.00	2	65.20	66.10	-2	489	-0.41%
2021/11/25	0	0.00	0	68.20	67.80	0	479	0.00%
2021/11/24	3	67.97	3	68.80	68.60	0	467	0.00%
2021/11/22	1	67.60	0.1	67.00	67.10	0.9	408	0.22%
2021/11/17	0	0.00	5	67.06	67.10	-5	406	-1.23%
2021/11/10	1	64.00	0	0.00	64.50	1	428	0.23%
2021/11/05	0	0.00	3	63.60	63.80	-3	444	-0.68%
2021/11/03	0	0.00	1.3	65.15	64.40	-1.3	460	-0.28%
2021/11/01	0	0.00	21	63.72	64.30	-21	455	-4.61%
2021/10/28	0	0.00	2	64.10	63.80	-2	456	-0.44%
2021/10/25	0	0.00	12	62.57	62.50	-12	477	-2.51%
2021/10/22	2	63.20	0	0.00	62.40	2	509	0.39%
2021/10/12	2	58.60	0	0.00	59.90	2	681	0.29%
2021/10/05	4	59.13	0	0.00	59.90	4	946	0.42%
2021/10/01	12.3	61.00	0	0.00	60.90	12.3	988	1.24%
2021/09/30	0	0.00	1	61.60	62.30	-1	1,023	-0.10%
2021/09/29	1	61.90	0	0.00	61.80	1	1,062	0.09%
2021/09/27	0	0.00	2	64.00	63.50	-2	1,097	-0.18%
2021/09/24	0	0.00	1	65.30	64.10	-1	1,170	-0.09%
2021/09/22	0	64.50	0	0.00	64.40	0	1,372	0.00%
2021/09/16	2	64.10	2	63.10	63.10	0	1,380	0.00%
2021/09/14	1	63.20	0	0.00	64.00	1	1,390	0.07%
2021/09/08	0	0.00	2	63.20	63.00	-2	1,510	-0.13%
2021/09/02	1	65.40	0	0.00	64.60	1	1,573	0.06%
2021/09/01	3	65.40	0	0.00	65.60	3	1,573	0.19%
2021/08/25	1	64.60	4	64.28	64.60	-3	1,598	-0.19%
2021/08/19	3	61.23	1.2	61.42	61.00	1.8	1,671	0.11%
2021/08/18	1	62.30	0	0.00	64.80	1	1,666	0.06%
2021/08/16	2	63.50	0	0.00	63.30	2	1,706	0.12%
2021/08/13	1	65.50	0	0.00	65.20	1	1,714	0.06%
2021/08/11	0	0.00	1	65.00	65.30	-1	1,726	-0.06%
2021/08/06	5	68.80	0	0.00	68.50	5	1,797	0.28%
2021/08/05	2	69.50	0	0.00	69.10	2	1,818	0.11%
2021/08/03	5	69.04	0	0.00	69.00	5	1,876	0.27%
2021/08/02	5	68.50	0	0.00	69.00	5	1,892	0.26%
2021/07/29	5	68.40	0	0.00	69.60	5	1,929	0.26%
2021/07/28	1.2	71.67	1	71.00	71.20	0.2	1,935	0.01%
2021/07/27	2	76.20	2	74.15	73.60	0	1,927	0.00%
2021/07/26	10	74.90	1	75.10	74.90	9	1,909	0.47%
2021/07/23	0	0.00	5	74.40	73.50	-5	1,896	-0.26%
2021/07/22	0	0.00	3	74.30	73.70	-3	1,903	-0.16%
2021/07/21	6	72.48	2	73.10	72.40	4	1,867	0.21%
2021/07/20	6	72.30	0	0.00	72.20	6	1,862	0.32%
2021/07/16	0	0.00	4	74.60	74.30	-4	1,865	-0.21%
2021/07/15	0.2	75.69	13	77.26	75.40	-12.8	1,857	-0.69%
2021/07/13	1	74.00	6	73.75	72.70	-5	1,696	-0.29%
2021/07/12	2	73.50	1	73.40	73.10	1	1,666	0.06%
2021/07/09	1	73.20	1	72.60	72.40	0	1,627	0.00%
2021/07/08	2.2	71.57	0	0.00	71.60	2.2	1,621	0.14%
2021/07/07	4	72.95	6	73.05	71.90	-2	1,627	-0.12%
2021/07/06	1	72.40	1	72.10	72.10	0	1,603	0.00%
2021/07/05	1	71.00	5	71.30	71.00	-4	1,586	-0.25%
2021/07/02	4	71.00	4	70.13	70.40	0	1,610	0.00%
2021/07/01	11	71.55	6	71.72	70.80	5	1,604	0.31%
2021/06/30	23	73.23	21.7	73.15	74.90	1.3	1,543	0.08%
2021/06/29	6	71.53	1	72.80	70.50	5	1,454	0.34%
2021/06/18	1	69.50	2	70.25	69.50	-1	1,350	-0.07%
2021/06/17	11	71.80	2	72.00	71.10	9	1,331	0.68%
2021/06/15	3	70.77	2	71.25	71.00	1	1,296	0.08%
2021/06/09	1	68.30	0	0.00	68.40	1	1,289	0.08%
2021/05/31	2	70.90	0	0.00	70.40	2	1,409	0.14%
2021/05/26	0	0.00	1	67.70	67.70	-1	1,413	-0.07%
2021/05/24	0	0.00	1	65.50	65.00	-1	1,427	-0.07%
2021/05/21	2	65.65	0	0.00	64.20	2	1,521	0.13%
2021/05/19	1	63.60	1.3	64.22	64.10	-0.3	1,638	-0.02%
2021/05/18	3	62.90	0	0.00	64.90	3	1,660	0.18%
2021/05/17	2	60.50	0	0.00	59.20	2	1,708	0.12%
2021/05/14	1	69.50	2	67.20	65.70	-1	1,683	-0.06%
2021/05/13	0	0.00	1	64.10	64.70	-1	1,670	-0.06%
2021/05/12	4	68.35	2	62.70	63.80	2	1,655	0.12%
2021/05/11	1	70.00	4	70.68	69.30	-3	1,621	-0.18%
2021/05/10	0.5	73.40	0	0.00	72.60	0.5	1,621	0.03%
2021/05/07	3	73.23	1	71.00	74.60	2	1,630	0.12%
2021/05/06	2	68.35	2	68.80	67.90	0	1,609	0.00%
2021/05/05	0.2	70.00	0	0.00	69.00	0.2	1,625	0.01%
2021/05/04	5	70.28	2	69.45	70.60	3	1,644	0.18%
2021/05/03	1	74.00	1	74.30	74.00	0	1,712	0.00%
2021/04/28	11	77.67	14	78.11	78.30	-3	1,766	-0.17%
2021/04/27	3	77.10	1	76.00	77.00	2	1,831	0.11%
2021/04/26	2	75.90	0	0.00	76.20	2	1,876	0.11%
2021/04/23	0	0.00	1	76.30	75.90	-1	1,905	-0.05%
2021/04/22	3	78.10	0	0.00	75.90	3	2,059	0.15%
2021/04/20	2	79.10	2	79.50	78.90	0	2,313	0.00%
2021/04/19	0	0.00	2	78.30	78.00	-2	2,368	-0.08%
2021/04/16	15	78.03	2	78.00	77.60	13	2,463	0.53%
2021/04/14	12	77.32	1	78.00	77.20	11	2,704	0.41%
2021/04/13	3	79.67	1	79.20	78.90	2	2,862	0.07%
2021/04/12	7	80.70	0	0.00	80.50	7	3,222	0.22%
2021/04/09	3	81.93	5	81.78	81.50	-2	3,307	-0.06%
2021/04/08	3	82.13	2	82.15	81.80	1	3,406	0.03%
2021/04/07	1	80.80	1.1	80.98	81.10	-0.1	3,789	0.00%
2021/04/06	4	80.60	2	80.90	80.70	2	4,202	0.05%
2021/03/31	12	80.11	0.3	80.30	80.10	11.8	4,395	0.27%
2021/03/30	5	80.64	0	0.00	80.60	5	4,721	0.11%
2021/03/29	10	80.06	0	0.00	80.30	10	4,731	0.21%
2021/03/26	1	80.00	0	0.00	80.30	1	4,763	0.02%
2021/03/25	0.2	80.40	0	0.00	79.80	0.2	4,788	0.00%
2021/03/22	2	80.90	1	80.80	81.00	1	4,879	0.02%
2021/03/18	2	81.25	0	0.00	80.80	2	4,986	0.04%
2021/03/16	3	83.40	4	82.98	83.00	-1	5,157	-0.02%
2021/03/12	1	81.80	0	0.00	82.00	1	5,361	0.02%
2021/03/11	4	83.00	7	83.37	82.50	-3	5,391	-0.06%
2021/03/10	1	79.80	4	79.98	79.80	-3	5,365	-0.06%
2021/03/09	1	80.40	1	80.50	80.40	0	5,410	0.00%
2021/03/08	6	81.97	10	81.02	80.50	-4	5,431	-0.07%
2021/03/04	2.3	83.89	3	84.73	83.80	-0.7	5,562	-0.01%
2021/03/03	1	86.40	5	85.52	85.80	-4	5,596	-0.07%
2021/03/02	0	0.00	2	85.20	84.50	-2	5,622	-0.04%
2021/02/26	1	84.50	11	85.31	85.00	-10	5,899	-0.17%
2021/02/25	3	85.83	1	86.50	86.10	2	6,100	0.03%
2021/02/24	5	86.44	4	86.40	85.90	1	6,128	0.02%
2021/02/23	14	87.99	11	88.72	87.80	3	6,256	0.05%
2021/02/22	20	87.46	12	87.60	86.40	8	6,191	0.13%
2021/02/19	5	85.00	2	85.60	85.60	3	6,114	0.05%
2021/02/18	2.1	83.37	11	83.86	84.40	-9	6,101	-0.15%
2021/02/17	7	83.84	2	84.40	83.80	5	6,089	0.08%
2021/02/05	0	0.00	2	79.35	78.60	-2	6,043	-0.03%
2021/02/04	1	80.30	3	79.97	78.80	-2	6,118	-0.03%
2021/02/03	0	0.00	3	79.57	78.70	-3	6,190	-0.05%
2021/02/02	1	78.80	0	0.00	78.80	1	6,258	0.02%
2021/02/01	0	0.00	4	77.30	77.50	-4	6,280	-0.06%
2021/01/29	3	80.57	1	79.50	78.20	2	6,289	0.03%
2021/01/28	2	81.65	6	81.02	80.70	-4	6,289	-0.06%
2021/01/27	3	81.70	5	82.60	82.50	-2	6,380	-0.03%
2021/01/26	2	82.90	7	82.10	81.70	-5	6,578	-0.08%
2021/01/25	11	84.20	11	84.35	84.00	0	6,552	0.00%
2021/01/22	5	81.56	7	81.19	81.60	-2	6,488	-0.03%
2021/01/21	2	81.50	7	79.50	81.50	-5	6,478	-0.08%
2021/01/20	9	83.26	4	83.15	81.70	5	6,446	0.08%
2021/01/19	10.1	87.17	2	88.50	86.10	8.1	6,371	0.13%
2021/01/18	6	85.70	2	85.95	86.20	4	6,341	0.06%
2021/01/15	28	88.36	24.1	87.50	87.10	3.9	6,311	0.06%
2021/01/14	5	88.56	12	88.78	90.00	-7	6,167	-0.11%
2021/01/13	5.1	86.70	79	85.66	87.00	-73.9	6,012	-1.23%
2021/01/12	67	84.63	1	85.20	85.00	66	5,923	1.11%
2021/01/11	24	87.85	17	87.00	87.00	7	5,910	0.12%
2021/01/08	20	87.95	24	88.32	88.20	-4	5,906	-0.07%
2021/01/07	4	86.85	14	86.50	86.20	-10	5,750	-0.17%
2021/01/06	49	87.79	49	85.92	85.20	0	5,673	0.00%
2021/01/05	52	88.38	30.1	89.15	89.40	21.9	5,501	0.40%
2021/01/04	6	84.95	1	84.80	84.00	5	5,132	0.10%
2020/12/31	15	86.79	4	87.70	86.00	11	5,046	0.22%
2020/12/30	36	89.47	29	87.87	88.10	7	4,932	0.14%
2020/12/29	5	86.84	23.8	88.30	90.20	-18.8	4,520	-0.41%
2020/12/28	0	0.00	7.5	80.95	82.00	-7.5	4,111	-0.18%
2020/12/25	15	81.13	7	81.63	81.00	8	4,073	0.20%
2020/12/24	15	79.64	74.5	80.21	80.90	-59.5	4,008	-1.48%
2020/12/22	2	75.40	7	76.46	75.00	-5	3,685	-0.14%
2020/12/21	3	75.60	0	0.00	75.00	3	3,674	0.08%
2020/12/18	4	76.63	4	76.05	76.20	0	3,650	0.00%
2020/12/17	4	77.20	2	77.75	77.10	2	3,636	0.05%
2020/12/16	1	77.00	2	77.80	77.70	-1	3,603	-0.03%
2020/12/15	3	76.33	0	0.00	76.00	3	3,575	0.08%
2020/12/14	1	77.20	7	78.04	78.00	-6	3,537	-0.17%
2020/12/11	7	78.26	17	77.04	76.40	-10	3,480	-0.29%
2020/12/10	17	78.84	13	79.29	77.70	4	3,431	0.12%
2020/12/09	6	79.03	26	79.02	79.30	-20	3,345	-0.60%
2020/12/08	1	76.60	3	76.13	76.20	-2	3,147	-0.06%
2020/12/07	6	76.10	2	77.60	75.50	4	3,138	0.13%
2020/12/04	10	76.30	7	76.71	76.40	3	3,107	0.10%
2020/12/03	4	76.80	6	77.48	76.30	-2	3,111	-0.06%
2020/12/02	3	76.50	3.6	76.89	76.10	-0.6	3,062	-0.02%
2020/12/01	6	77.50	2	78.00	77.60	4	3,039	0.13%
2020/11/30	12	77.05	3	77.33	76.50	9	2,949	0.31%
2020/11/27	9	77.27	6	77.58	77.20	3	2,897	0.10%
2020/11/26	3	77.13	2	77.50	77.10	1	2,860	0.03%
2020/11/25	32	77.92	18	78.20	77.50	14	2,816	0.50%
2020/11/24	23	76.34	9.2	75.97	76.50	13.9	2,548	0.54%
2020/11/23	2.2	72.92	2	73.10	73.50	0.2	2,380	0.01%
2020/11/20	9	72.33	14	73.09	72.80	-5	2,343	-0.21%
2020/11/19	1	71.00	1	71.30	71.20	0	2,203	0.00%
2020/11/18	0	0.00	1	70.10	70.20	-1	2,194	-0.05%
2020/11/17	4	70.10	4	69.78	69.30	0	2,200	0.00%
2020/11/13	0	0.00	1	69.50	70.00	-1	2,300	-0.04%
2020/11/12	7	71.46	3	70.60	70.60	4	2,294	0.17%
2020/11/11	3	72.47	2	71.80	72.50	1	2,244	0.04%
2020/11/10	7	71.11	23	72.54	71.00	-16	2,192	-0.73%
2020/11/09	11	71.14	13	71.66	70.60	-2	2,161	-0.09%
2020/11/06	1	71.00	1	71.30	70.50	0	2,155	0.00%
2020/11/05	1	71.00	0	0.00	71.00	1	2,161	0.05%
2020/11/04	4	71.88	8	71.43	71.00	-4	2,163	-0.18%
2020/11/03	19	72.96	0	0.00	71.60	19	2,127	0.89%
2020/10/30	1	68.70	1	68.30	67.50	0	2,045	0.00%
2020/10/29	0	0.00	16	66.84	67.40	-16	2,044	-0.78%
2020/10/28	4	68.50	7	69.97	68.20	-3	2,072	-0.14%
2020/10/27	8	69.41	7	69.73	69.50	1	2,105	0.05%
2020/10/26	19	70.16	20	70.41	70.10	-1	2,131	-0.05%
2020/10/23	5	69.02	3	68.90	68.90	2	2,192	0.09%
2020/10/22	2	68.85	27	69.05	68.60	-25	2,302	-1.09%
2020/10/21	4	69.93	0	0.00	69.90	4	2,356	0.17%
2020/10/20	12	70.84	6	70.90	70.40	6	2,412	0.25%
2020/10/19	3	70.27	10	70.25	70.10	-7	2,451	-0.29%
2020/10/16	10	69.77	2	70.65	68.50	8	2,551	0.31%
2020/10/14	0	0.00	2	69.00	68.70	-2	2,562	-0.08%
2020/10/13	2	68.50	2	69.00	68.40	0	2,615	0.00%
2020/10/07	23	68.75	0	0.00	68.20	23	2,751	0.84%
2020/09/25	3	62.97	8	63.10	63.20	-5	3,296	-0.15%
2020/09/24	0	0.00	3	65.80	65.30	-3	3,328	-0.09%
2020/09/17	4	70.98	2	71.40	70.60	2	3,591	0.06%
2020/09/14	1	70.60	3	69.77	72.00	-2	3,782	-0.05%
2020/09/11	1	68.40	0	0.00	68.40	1	3,782	0.03%
2020/09/09	2	68.10	0	0.00	68.40	2	3,888	0.05%
2020/09/08	1	70.10	3	69.60	69.00	-2	3,944	-0.05%
2020/09/04	0	0.00	1	69.10	68.90	-1	4,108	-0.02%
2020/09/02	0	0.00	1	69.50	69.50	-1	4,307	-0.02%
2020/08/31	0	0.00	7	70.67	69.40	-7	4,585	-0.15%
2020/08/28	0	0.00	2	69.60	70.10	-2	4,942	-0.04%
2020/08/27	5	70.72	5	70.06	70.20	0	5,114	0.00%
2020/08/26	2	67.75	2	67.70	68.50	0	5,451	0.00%
2020/08/24	2	66.50	4	66.50	66.90	-2	6,090	-0.03%
2020/08/21	4	67.30	0	0.00	67.30	4	6,135	0.07%
2020/08/20	3	66.30	25	68.56	66.00	-22	6,227	-0.35%
2020/08/19	6	73.50	3	73.70	72.00	3	6,223	0.05%
2020/08/18	3	75.50	2	76.00	75.20	1	6,286	0.02%
2020/08/17	1	75.80	3	76.00	75.60	-2	6,388	-0.03%
2020/08/14	4	75.03	2	75.10	75.00	2	6,440	0.03%
2020/08/13	0	0.00	1	75.80	74.40	-1	6,579	-0.02%
2020/08/12	0	0.00	2	73.70	74.20	-2	6,652	-0.03%
2020/08/11	2	73.30	1	74.30	73.30	1	6,804	0.01%
2020/08/10	2	75.15	1	74.90	74.00	1	7,125	0.01%
2020/08/07	3	76.47	4	77.83	75.80	-1	7,711	-0.01%
2020/08/06	3	76.10	5	76.36	75.90	-2	7,778	-0.03%
2020/08/05	3	76.53	11	76.06	76.70	-8	7,871	-0.10%
2020/08/04	0	0.00	1	74.00	73.60	-1	7,894	-0.01%
2020/08/03	1	74.60	1	74.90	73.90	0	7,996	0.00%
2020/07/31	1	72.80	11	72.73	73.00	-10	8,047	-0.12%
2020/07/30	1	71.60	3	72.07	72.00	-2	8,143	-0.02%
2020/07/29	12	71.25	3	71.50	71.20	9	8,500	0.11%
2020/07/28	14	75.23	2	77.00	72.60	12	8,570	0.14%
2020/07/27	4	76.95	2	78.60	78.00	2	9,219	0.02%
2020/07/24	5	78.84	2	79.60	77.50	3	9,298	0.03%
2020/07/23	10	80.89	3	81.60	79.10	7	9,437	0.07%
2020/07/22	10	80.16	22	80.43	81.00	-12	9,601	-0.12%
2020/07/21	13	78.55	0	0.00	78.00	13	9,597	0.14%
2020/07/20	2	75.20	2	75.85	77.00	0	9,780	0.00%
2020/07/17	11	75.02	2	75.20	74.50	9	9,995	0.09%
2020/07/16	3	76.73	0	0.00	76.40	3	10,123	0.03%
2020/07/15	1	76.80	0	0.00	76.30	1	10,365	0.01%
2020/07/14	2	79.70	3	78.27	77.90	-1	10,695	-0.01%
2020/07/13	4	78.00	5	78.50	78.30	-1	10,999	-0.01%
2020/07/10	8	80.55	8	80.79	78.90	0	11,486	0.00%
2020/07/09	0	0.00	1	79.80	79.50	-1	11,559	-0.01%
2020/07/08	6	79.85	15	80.40	79.30	-9	11,739	-0.08%
2020/07/07	0	0.00	0.5	79.10	79.10	-0.5	12,027	0.00%
2020/07/06	7	78.99	10	78.77	79.70	-3	12,168	-0.02%
2020/07/03	4	76.80	3	76.83	76.50	1	12,268	0.01%
2020/07/02	4	76.38	6	76.35	76.30	-2	12,340	-0.02%
2020/07/01	4	76.68	4	77.03	76.30	0	12,348	0.00%
2020/06/30	29	75.90	15	75.88	76.20	14	12,353	0.11%
2020/06/29	13	77.85	3	77.90	77.90	10	12,294	0.08%
2020/06/24	9	80.00	1	80.70	79.00	8	12,309	0.06%
2020/06/23	7	80.17	2	79.65	79.90	5	12,360	0.04%
2020/06/22	5	78.94	4	79.25	78.60	1	12,349	0.01%
2020/06/19	1	79.00	0	0.00	79.00	1	12,419	0.01%
2020/06/18	0	0.00	3	79.20	79.50	-3	12,402	-0.02%
2020/06/17	2	79.75	3	79.63	79.00	-1	12,432	-0.01%
2020/06/16	1	79.20	0	0.00	79.50	1	12,560	0.01%
2020/06/15	2	78.55	1	79.80	77.80	1	12,619	0.01%
2020/06/12	2	77.00	7	78.19	79.30	-5	12,718	-0.04%
2020/06/11	4	80.03	6	79.67	78.20	-2	12,825	-0.02%
2020/06/10	4	81.98	16	81.39	81.40	-12	12,933	-0.09%
2020/06/09	6	81.98	2	81.90	81.30	4	13,022	0.03%
2020/06/08	11	82.48	4	82.15	81.10	7	13,070	0.05%
2020/06/05	21	83.16	7	83.11	83.20	14	13,096	0.11%
2020/06/04	22	84.66	29	84.87	84.30	-7	13,147	-0.05%
2020/06/03	9	82.33	21	82.94	82.20	-12	12,919	-0.09%
2020/06/02	49	83.50	14	82.44	81.00	35	12,796	0.27%
2020/06/01	27.1	83.11	48	84.25	85.80	-20.9	12,510	-0.17%
2020/05/29	0	0.00	9.1	78.15	78.10	-9.1	12,048	-0.08%
2020/05/28	2	77.80	0	0.00	77.40	2	12,165	0.02%
2020/05/27	6	77.65	20	78.07	77.40	-14	12,369	-0.11%
2020/05/26	4	77.65	13	78.05	76.00	-9	12,467	-0.07%
2020/05/25	4	74.75	2	74.30	77.20	2	12,610	0.02%
2020/05/22	18	76.63	6	76.58	75.90	12	12,895	0.09%
2020/05/21	7	78.27	1	78.10	78.30	6	12,940	0.05%
2020/05/20	7	79.04	26	79.89	78.10	-19	13,072	-0.15%
2020/05/19	22	78.21	3	78.13	77.90	19	13,057	0.15%
2020/05/18	17	79.33	0	0.00	77.60	17	13,131	0.13%
2020/05/15	5	81.30	10	81.19	81.40	-5	13,298	-0.04%
2020/05/14	27	80.51	23.8	80.95	79.30	3.3	13,215	0.02%
2020/05/13	8	75.95	13	75.43	76.70	-5	13,008	-0.04%
2020/05/12	4	77.35	7	77.51	77.30	-3	13,038	-0.02%
2020/05/11	8	78.31	3	78.70	76.50	5	13,107	0.04%
2020/05/08	28	78.49	3	78.83	78.90	25	13,401	0.19%
2020/05/07	3	79.70	2	80.40	80.00	1	13,601	0.01%
2020/05/06	4	80.18	14	79.76	79.50	-10	13,764	-0.07%
2020/05/05	43	81.63	27	81.57	80.10	16	14,011	0.11%
2020/05/04	13	78.74	2	79.25	79.10	11	14,227	0.08%
2020/04/30	40	83.65	35	84.06	80.50	5	14,456	0.03%
2020/04/29	5	77.72	4	78.28	79.00	1	13,885	0.01%
2020/04/28	9	77.91	17	77.64	77.70	-8	13,932	-0.06%
2020/04/27	10	78.70	22	79.30	78.20	-12	13,895	-0.09%
2020/04/24	14	77.69	16	77.67	77.40	-2	13,810	-0.01%
2020/04/23	26	78.09	7	78.69	77.30	19	13,978	0.14%
2020/04/22	22	77.90	19	77.99	78.90	3	14,162	0.02%
2020/04/21	6	77.07	32	77.24	76.00	-26	14,053	-0.19%
2020/04/20	27	78.73	34.5	78.24	78.40	-7.5	14,224	-0.05%
2020/04/17	24	78.00	57	77.85	77.30	-33	14,094	-0.23%
2020/04/16	28	76.36	37.8	77.09	78.50	-9.8	13,972	-0.07%
2020/04/15	51	77.20	53	77.33	75.70	-2	13,892	-0.01%
2020/04/14	6	72.78	10	72.29	73.50	-4	13,670	-0.03%
2020/04/13	10	69.55	9	69.47	69.00	1	13,684	0.01%
2020/04/10	13	70.73	17.1	71.53	71.10	-4.1	14,070	-0.03%
2020/04/09	10	68.48	27	67.71	66.30	-17	14,084	-0.12%
2020/04/08	21	62.06	8	63.98	65.60	13	13,887	0.09%
2020/04/07	5	55.70	17	58.66	59.70	-12	13,792	-0.09%
2020/04/06	1	53.90	0	0.00	54.30	1	13,970	0.01%
2020/04/01	2	52.30	0	0.00	52.50	2	13,987	0.01%
2020/03/30	2	51.30	3	51.83	52.60	-1	14,123	-0.01%
2020/03/27	5	54.68	4	53.93	52.60	1	14,310	0.01%
2020/03/26	2	53.05	2	54.20	54.20	0	14,259	0.00%
2020/03/25	7	53.83	3	53.57	53.60	4	14,437	0.03%
2020/03/24	2	50.28	2	50.00	50.90	0	14,340	0.00%
2020/03/23	2	47.60	3	46.72	47.00	-1	14,269	-0.01%
2020/03/20	12	49.13	12	50.25	50.20	0	14,213	0.00%
2020/03/19	15	46.68	5	46.35	46.35	10	14,042	0.07%
2020/03/18	6	51.22	8	51.99	51.50	-2	13,945	-0.01%
2020/03/17	1	52.00	0	0.00	54.20	1	13,825	0.01%
2020/03/16	9	55.69	7	55.51	53.50	2	13,703	0.01%
2020/03/13	26.3	57.42	46	57.58	58.40	-19.8	13,525	-0.15%
2020/03/12	15	64.57	16	64.31	63.00	-1	13,417	-0.01%
2020/03/11	10	69.83	10	69.04	68.80	0	13,442	0.00%
2020/03/10	10	67.44	10.3	68.66	71.30	-0.3	13,725	0.00%
2020/03/09	10	70.47	10	71.40	68.50	0	13,792	0.00%
2020/03/06	3	74.73	2	74.85	74.30	1	13,699	0.01%
2020/03/05	6.1	76.14	1	75.50	75.80	5.1	13,640	0.04%
2020/03/04	16	74.80	21	74.73	75.00	-5	13,544	-0.04%
2020/03/03	15.5	78.00	4	77.50	76.50	11.5	13,423	0.09%
2020/03/02	4	73.50	11.3	74.20	76.60	-7.3	13,252	-0.05%
2020/02/27	39.8	74.10	25	73.37	72.40	14.8	12,995	0.11%
2020/02/26	54.1	77.74	46	78.40	76.80	8.1	12,770	0.06%
2020/02/25	39	81.16	28.1	80.53	79.50	10.9	12,541	0.09%
2020/02/24	8	78.18	8	79.48	80.70	0	12,141	0.00%
2020/02/21	13	79.61	11.8	79.06	78.40	1.3	11,982	0.01%
2020/02/20	11.1	78.97	15	78.53	78.00	-3.9	11,771	-0.03%
2020/02/19	19	77.36	24	77.69	78.90	-5	11,627	-0.04%
2020/02/18	30	79.35	30	78.98	77.70	0	11,434	0.00%
2020/02/17	36	78.20	15	77.73	77.60	21	11,102	0.19%
2020/02/14	35	76.51	32.5	76.20	77.90	2.5	10,866	0.02%
2020/02/13	3	74.47	4	75.03	73.80	-1	10,476	-0.01%
2020/02/12	13	75.01	19	75.30	75.40	-6	10,345	-0.06%
2020/02/11	17	76.91	10	76.72	75.40	7	10,135	0.07%
2020/02/10	12	75.11	10	75.59	75.50	2	9,728	0.02%
2020/02/07	15	75.71	37	75.19	74.30	-22	9,426	-0.23%
2020/02/06	23	75.40	20.8	75.63	76.20	2.3	9,181	0.02%
2020/02/05	31	74.02	22.8	74.22	72.40	8.3	8,795	0.09%
2020/02/04	9	67.97	25.1	69.39	71.20	-16.1	8,214	-0.20%
2020/02/03	14	60.56	11	61.42	64.80	3	7,846	0.04%
2020/01/31	13	63.65	10	63.92	63.30	3	7,660	0.04%
2020/01/30	12.1	62.99	6.8	63.39	61.70	5.3	7,472	0.07%
2020/01/20	10	69.37	21	68.67	68.50	-11	7,303	-0.15%
2020/01/17	6	68.28	13	68.28	68.40	-7	7,163	-0.10%
2020/01/16	22	66.68	22	66.71	67.40	0	6,857	0.00%
2020/01/15	7	63.61	8	63.79	63.50	-1	6,441	-0.02%
2020/01/14	12	64.05	25.5	64.07	64.90	-13.5	6,289	-0.21%
2020/01/13	5	60.18	9	61.24	60.50	-4	5,946	-0.07%
2020/01/10	22	62.50	12	62.67	61.00	10	5,829	0.17%
2020/01/09	19	61.74	17	61.73	62.90	2	5,595	0.04%
2020/01/08	16	58.43	25	59.39	59.90	-9	5,344	-0.17%
2020/01/07	23.5	59.28	22	59.19	57.80	1.5	5,034	0.03%
2020/01/06	26	61.58	28	61.93	64.00	-2	4,747	-0.04%
2020/01/03	21	57.96	32	57.66	58.80	-11	4,167	-0.26%
2020/01/02	12	53.28	0	0.00	53.50	12	3,924	0.31%
2019/12/31	15	53.53	13	53.02	53.00	2	3,923	0.05%
2019/12/30	18	52.05	22.5	52.69	54.00	-4.5	3,815	-0.12%
2019/12/27	5	49.90	1	50.30	50.30	4	3,539	0.11%
2019/12/26	5	50.72	12	50.12	49.35	-7	3,494	-0.20%
2019/12/25	2	50.08	7	50.01	50.40	-5	3,392	-0.15%
2019/12/24	12	49.99	19	50.15	49.70	-7	3,290	-0.21%
2019/12/23	11	47.97	6.3	48.14	48.10	4.7	3,090	0.15%
2019/12/20	41	48.53	27	48.66	48.55	14	3,215	0.44%
2019/12/19	4	46.18	6	46.15	46.00	-2	2,992	-0.07%
2019/12/18	2	46.20	0	0.00	45.85	2	3,002	0.07%
2019/12/17	1	46.50	0	0.00	46.15	1	2,999	0.03%
2019/12/16	0	0.00	1	46.70	46.75	-1	3,010	-0.03%
2019/12/13	0	0.00	1	46.45	45.80	-1	3,048	-0.03%
2019/12/12	5	47.12	8	47.84	47.15	-3	3,075	-0.10%
2019/12/11	6	48.63	0	0.00	48.40	6	3,198	0.19%
2019/12/10	7	48.07	1	48.00	48.00	6	3,201	0.19%
2019/12/09	1	48.35	2	48.60	48.90	-1	3,301	-0.03%
2019/12/06	3	48.90	2.3	49.13	48.75	0.8	3,717	0.02%
2019/12/05	17	49.82	16	48.74	47.80	1	3,849	0.03%
2019/12/04	4	47.88	2.3	48.53	49.60	1.8	3,425	0.05%
2019/12/03	1	44.00	2.1	45.10	45.10	-1.1	3,155	-0.03%
2019/11/29	1	42.35	2	42.35	42.00	-1	3,116	-0.03%
2019/11/28	4	42.80	1	42.50	42.40	3	3,121	0.10%
2019/11/27	1	42.30	0	0.00	42.40	1	3,112	0.03%
2019/11/26	1.3	42.15	1	42.00	41.55	0.3	3,128	0.01%
2019/11/22	0.3	41.00	0.3	41.00	41.25	0	3,154	0.00%
2019/11/20	0	0.00	2	41.60	41.45	-2	3,187	-0.06%
2019/11/18	0	0.00	0.5	41.20	41.45	-0.5	3,216	-0.02%
2019/11/12	0	0.00	1.8	38.76	39.50	-1.8	3,352	-0.05%
2019/11/11	4	38.65	2	37.88	37.80	2	3,420	0.06%
2019/11/01	2	39.55	2	39.80	39.70	0	3,576	0.00%
2019/10/31	1	41.10	0	0.00	40.50	1	3,583	0.03%
2019/10/29	1	41.90	0	0.00	41.75	1	3,617	0.03%
2019/10/28	0	0.00	1.5	42.90	42.70	-1.5	3,632	-0.04%
2019/10/25	0	0.00	2	43.25	43.10	-2	3,654	-0.05%
2019/10/24	0	0.00	0.5	43.70	43.70	-0.5	3,675	-0.01%
2019/10/23	0	0.00	2.5	43.76	43.20	-2.5	3,684	-0.07%
2019/10/22	1	43.50	1.8	44.00	44.00	-0.8	3,686	-0.02%
2019/10/21	4	44.60	3	44.15	44.15	1	3,682	0.03%
2019/10/17	3	42.45	14	42.21	43.10	-11	3,630	-0.30%
2019/10/16	5	43.66	7	43.95	42.75	-2	3,601	-0.06%
2019/10/15	0	0.00	1	46.25	45.05	-1	3,560	-0.03%
2019/10/14	6	45.52	0	0.00	45.00	6	3,521	0.17%
2019/10/09	2	47.60	0	0.00	46.70	2	3,502	0.06%
2019/10/08	11.5	49.42	9.8	48.44	46.90	1.8	3,512	0.05%
2019/10/07	5	47.92	28	48.00	48.80	-23	3,397	-0.68%
2019/09/25	10	35.90	2	35.53	35.80	8	3,339	0.24%
2019/09/24	15	36.90	0	0.00	36.20	15	3,331	0.45%
2019/09/23	5	37.15	0	0.00	37.15	5	3,304	0.15%
2019/09/20	1	37.80	2	37.75	37.80	-1	3,291	-0.03%
2019/09/19	0	0.00	11	38.03	37.85	-11	3,275	-0.34%
2019/09/18	13	38.44	0	0.00	38.25	13	3,253	0.40%
2019/09/17	3	39.73	25	39.86	38.90	-22	3,216	-0.68%
2019/09/16	3	38.05	0	0.00	38.10	3	3,047	0.10%
2019/09/12	2	37.95	4	37.79	37.70	-2	3,072	-0.07%
2019/09/11	1	37.60	1	37.50	37.50	0	3,055	0.00%
2019/09/10	4	37.24	0	0.00	37.35	4	3,051	0.13%
2019/09/09	5	37.83	3	37.87	37.75	2	3,030	0.07%
2019/09/06	25	37.98	20	37.95	37.45	5	2,982	0.17%
2019/09/05	28	38.96	14	39.18	38.15	14	2,919	0.48%
2019/09/04	3	37.40	4	37.88	37.85	-1	2,752	-0.04%
2019/09/03	11	37.41	6	37.42	37.45	5	2,680	0.19%
2019/09/02	32	37.46	25	37.87	38.55	7	2,557	0.27%
2019/08/30	8	36.04	10	35.84	36.15	-2	2,079	-0.10%
2019/08/28	0	0.00	1	33.15	33.10	-1	1,739	-0.06%
2019/08/27	1	32.80	0	0.00	32.60	1	1,718	0.06%
2019/08/26	11	32.85	2	32.60	32.60	9	1,718	0.52%
2019/08/22	5	34.05	0	0.00	33.65	5	1,685	0.30%
2019/08/21	1	33.75	0	0.00	33.50	1	1,667	0.06%
2019/08/19	0	0.00	12	33.18	33.35	-12	1,624	-0.74%
2019/08/16	1	32.60	0	0.00	32.60	1	1,610	0.06%
2019/08/12	3	33.28	1	33.00	33.15	2	1,571	0.13%
2019/08/08	1	32.65	3	32.77	33.05	-2	1,547	-0.13%
2019/08/07	3	33.52	0	0.00	32.20	3	1,527	0.20%
2019/08/06	3	33.40	1	33.20	33.40	2	1,501	0.13%
2019/08/05	10	35.32	15	34.73	34.40	-5	1,472	-0.34%
2019/08/02	1	38.00	13	37.57	37.00	-12	1,408	-0.85%
2019/08/01	5	39.50	0	0.00	39.50	5	1,373	0.36%
2019/07/31	1	39.95	0	0.00	40.20	1	1,367	0.07%
2019/07/30	7	41.36	0	0.00	40.85	7	1,333	0.52%
2019/07/26	5	40.35	0	0.00	40.40	5	1,245	0.40%
2019/07/25	6	40.85	0	0.00	40.50	6	1,240	0.48%
2019/07/24	1	41.55	0	0.00	40.95	1	1,230	0.08%
2019/07/23	2	40.90	1	41.00	40.50	1	1,240	0.08%
2019/07/22	1	39.95	19	39.95	39.95	-18	1,221	-1.47%
2019/07/19	0	0.00	15	40.80	40.60	-15	1,230	-1.22%
2019/07/18	4	41.48	0	0.00	41.25	4	1,226	0.33%
2019/07/12	0	0.00	10	44.90	45.00	-10	1,305	-0.77%
2019/07/09	2	45.10	0	0.00	44.80	2	1,436	0.14%
2019/07/08	1	46.75	0	0.00	45.90	1	1,455	0.07%
2019/07/05	10	47.00	0	0.00	46.60	10	1,538	0.65%
2019/07/04	5	47.50	0	0.00	47.25	5	1,570	0.32%
2019/07/01	0	0.00	2	46.38	46.20	-2	1,683	-0.12%
2019/06/28	3	45.35	2	45.45	45.40	1	1,686	0.06%
2019/06/27	7	45.23	0	0.00	45.00	7	1,735	0.40%
2019/06/26	3	46.85	4	47.09	47.00	-1	1,886	-0.05%
2019/06/25	4	47.85	3	46.85	46.85	1	1,897	0.05%
2019/06/24	1	48.00	0	0.00	47.80	1	1,922	0.05%
2019/06/21	0	0.00	1	47.85	48.50	-1	1,964	-0.05%
2019/06/20	2	48.10	2	48.00	48.20	0	2,020	0.00%
2019/06/19	0	0.00	1	46.35	46.50	-1	2,221	-0.05%
2019/06/18	0	0.00	1	45.70	45.25	-1	2,231	-0.04%
2019/06/17	1	45.85	5	46.14	46.05	-4	2,245	-0.18%
2019/06/14	6	45.83	0	0.00	45.60	6	2,298	0.26%
2019/06/10	0	0.00	1	43.55	44.70	-1	2,389	-0.04%
2019/06/06	1	42.85	0	0.00	42.55	1	2,403	0.04%
2019/06/05	0	0.00	3	44.58	44.05	-3	2,420	-0.12%
2019/06/03	2	44.60	0	0.00	44.30	2	2,455	0.08%
2019/05/24	0	0.00	1	44.25	44.05	-1	2,687	-0.04%
2019/05/23	4	44.21	0	0.00	44.25	4	2,734	0.15%
2019/05/22	0	0.00	2	46.55	45.70	-2	2,786	-0.07%
2019/05/21	0	0.00	2	46.55	46.30	-2	2,848	-0.07%
2019/05/16	2	45.70	0	0.00	45.00	2	3,070	0.07%
2019/05/15	1	47.20	0	0.00	47.60	1	3,190	0.03%
2019/05/14	2	44.10	3	45.40	46.70	-1	3,393	-0.03%
2019/05/13	2	45.00	2	46.33	44.75	0	3,457	0.00%
2019/05/09	10	49.00	2	48.20	48.20	8	3,436	0.23%
2019/05/08	9	49.23	0	0.00	49.45	9	3,424	0.26%
2019/05/06	2	50.20	0	0.00	50.50	2	3,485	0.06%
2019/05/03	1	51.80	4	52.00	51.90	-3	3,479	-0.09%
2019/04/30	1	52.60	0	0.00	51.80	1	3,502	0.03%
2019/04/29	9	51.51	2	51.40	51.10	7	3,520	0.20%
2019/04/26	1	53.70	0	0.00	53.70	1	3,502	0.03%
2019/04/25	10	54.66	0	0.00	54.30	10	3,529	0.28%
2019/04/23	6.1	57.39	0	0.00	56.90	6.1	3,542	0.17%
2019/04/22	1	57.30	0	0.00	57.10	1	3,511	0.03%
2019/04/19	5	57.10	1	57.80	57.50	4	3,557	0.11%
2019/04/18	11	57.94	2	57.95	56.80	9	3,591	0.25%
2019/04/17	5	58.60	45	58.52	58.40	-40	3,683	-1.09%
2019/04/16	1	57.10	0	0.00	57.60	1	3,608	0.03%
2019/04/12	2	57.10	0	0.00	56.90	2	3,662	0.05%
2019/04/11	2	58.50	1	59.80	57.70	1	3,678	0.03%
2019/04/10	2	57.90	11	58.24	58.50	-9	3,618	-0.25%
2019/04/09	4	58.83	4	58.73	58.10	0	3,600	0.00%
2019/04/08	1	56.80	3	57.40	56.50	-2	3,523	-0.06%
2019/04/03	3	56.70	0	0.00	57.00	3	3,540	0.08%
2019/04/02	0	0.00	5	56.70	56.20	-5	3,538	-0.14%
2019/04/01	2	57.05	0	0.00	56.60	2	3,536	0.06%
2019/03/29	10	59.35	21	59.15	57.70	-11	3,503	-0.31%
2019/03/28	0	0.00	3	57.20	56.80	-3	3,412	-0.09%
2019/03/27	0	0.00	5	56.54	57.00	-5	3,443	-0.15%
2019/03/26	5	56.92	1	57.60	56.40	4	3,465	0.12%
2019/03/25	2	56.10	1	56.00	55.80	1	3,464	0.03%
2019/03/22	5	57.62	10	57.85	58.10	-5	3,431	-0.15%
2019/03/21	0	0.00	1	55.20	55.00	-1	3,247	-0.03%
2019/03/20	3	55.47	4	54.83	54.80	-1	3,327	-0.03%
2019/03/19	7	53.60	7	54.27	54.80	0	3,399	0.00%
2019/03/18	3	53.53	1	53.40	53.30	2	3,393	0.06%
2019/03/15	1	53.80	16	53.31	53.30	-15	3,460	-0.43%
2019/03/14	0	0.00	1	52.30	51.90	-1	3,497	-0.03%
2019/03/13	0	0.00	2	52.25	52.30	-2	3,681	-0.05%
2019/03/12	1	51.60	2	52.30	51.70	-1	3,773	-0.03%
2019/03/11	1	52.60	0	0.00	52.50	1	4,041	0.02%
2019/03/08	2	50.75	3	50.70	50.70	-1	4,103	-0.02%
2019/03/07	6	51.52	4	51.03	51.40	2	4,166	0.05%
2019/03/06	6	52.77	3	53.13	52.40	3	4,376	0.07%
2019/03/05	4	52.00	1	52.10	52.10	3	4,541	0.07%
2019/03/04	1	52.50	0	0.00	52.80	1	4,580	0.02%
2019/02/27	19	52.72	3	52.30	52.60	16	4,591	0.35%
2019/02/26	10	56.29	4	55.88	55.30	6	4,562	0.13%
2019/02/25	3	55.97	2	55.50	55.50	1	4,655	0.02%
2019/02/22	3	56.63	4	56.10	55.60	-1	4,717	-0.02%
2019/02/21	7	55.33	5	56.02	56.40	2	4,747	0.04%
2019/02/20	15	57.51	6	56.70	56.50	9	4,785	0.19%
2019/02/19	9	56.52	5	56.80	56.80	4	4,923	0.08%
2019/02/18	1	58.00	9	57.69	57.20	-8	4,912	-0.16%
2019/02/15	3	57.40	8	55.89	55.80	-5	4,835	-0.10%
2019/02/14	57	59.42	3	58.47	58.10	54	4,841	1.12%
2019/02/13	14	56.98	13	58.64	59.80	1	4,812	0.02%
2019/02/12	5	53.70	9	54.34	54.40	-4	4,667	-0.09%
2019/02/11	1	51.60	3	51.93	52.00	-2	4,735	-0.04%
2019/01/30	2	52.00	10	52.14	51.50	-8	4,866	-0.16%
2019/01/29	1	51.80	3	51.77	51.70	-2	4,972	-0.04%
2019/01/28	5	52.64	11	52.95	52.50	-6	5,122	-0.12%
2019/01/25	6	51.78	3	52.17	52.00	3	5,402	0.06%
2019/01/24	5	51.60	5	51.34	51.10	0	5,534	0.00%
2019/01/23	0	51.30	6	51.60	51.60	-6	5,643	-0.11%
2019/01/22	1	51.70	7	51.27	51.00	-6	5,724	-0.10%
2019/01/21	8	51.96	2	52.40	51.60	6	5,781	0.10%
2019/01/18	3	51.17	2	51.60	51.60	1	5,860	0.02%
2019/01/17	2	51.30	1	51.00	50.90	1	5,940	0.02%
2019/01/16	2	51.10	6	51.23	51.50	-4	5,994	-0.07%
2019/01/15	1	50.90	4	51.30	50.90	-3	6,061	-0.05%
2019/01/14	4	50.45	4	49.85	49.80	0	6,085	0.00%
2019/01/11	6	51.78	4	51.15	50.70	2	6,151	0.03%
2019/01/10	1	50.70	1	50.70	50.80	0	6,178	0.00%
2019/01/09	23	52.69	6	52.27	51.80	17	6,290	0.27%
2019/01/08	3	49.17	23	49.13	49.55	-20	6,309	-0.32%
2019/01/07	22	49.93	23	49.82	49.20	-1	6,421	-0.02%
2019/01/04	7	45.94	6	46.55	48.25	1	6,580	0.02%
2019/01/03	42	49.30	2	48.30	47.70	40	6,578	0.61%
2019/01/02	16	50.15	4	49.80	49.75	12	6,689	0.18%
2018/12/28	4	51.05	3	51.90	50.90	1	6,866	0.01%
2018/12/27	7	51.57	7	51.41	50.70	0	7,028	0.00%
2018/12/26	2	52.00	2	52.55	49.45	0	7,125	0.00%
2018/12/25	2	51.25	3	51.47	51.40	-1	7,189	-0.01%
2018/12/24	4	52.68	2	52.80	52.80	2	7,257	0.03%
2018/12/22	2	52.40	2	52.70	52.30	0	7,298	0.00%
2018/12/21	12	51.70	13	53.01	53.30	-1	7,426	-0.01%
2018/12/20	3	52.47	1	53.90	51.30	2	7,469	0.03%
2018/12/19	1	52.60	2	53.65	53.60	-1	7,560	-0.01%
2018/12/18	2	53.00	5	52.68	52.60	-3	7,636	-0.04%
2018/12/17	2	55.40	0	0.00	54.30	2	7,786	0.03%
2018/12/14	8	53.99	4	54.78	54.80	4	7,959	0.05%
2018/12/13	7	56.17	3	55.60	55.80	4	8,155	0.05%
2018/12/12	5	57.82	3	57.60	57.90	2	8,185	0.02%
2018/12/11	2	53.80	2	54.40	54.30	0	8,208	0.00%
2018/12/10	3	53.70	3	53.77	53.60	0	8,326	0.00%
2018/12/07	6	57.32	8	57.76	57.90	-2	8,443	-0.02%
2018/12/06	7	56.60	6	58.28	56.70	1	8,542	0.01%
2018/12/05	10	62.07	8	61.20	62.80	2	8,456	0.02%
2018/12/04	12	64.13	15	63.53	62.90	-3	8,489	-0.04%
2018/12/03	0	0.00	12	61.32	61.40	-12	8,389	-0.14%
2018/11/30	6	55.98	2	56.05	55.90	4	8,382	0.05%
2018/11/29	9	57.02	11	57.43	55.20	-2	8,375	-0.02%
2018/11/28	9	55.87	26	55.13	57.00	-17	8,290	-0.21%
2018/11/27	1	53.30	2	53.05	53.50	-1	8,241	-0.01%
2018/11/26	0	0.00	5	51.86	51.80	-5	8,322	-0.06%
2018/11/23	2	50.90	3	51.50	50.80	-1	8,561	-0.01%
2018/11/22	26	53.90	2	54.45	51.00	24	8,652	0.28%
2018/11/21	2	52.90	4	52.73	53.20	-2	8,697	-0.02%
2018/11/20	3	52.43	9	52.11	51.80	-6	8,820	-0.07%
2018/11/19	8	52.56	14	52.45	52.50	-6	8,847	-0.07%
2018/11/16	37	51.81	29	52.40	50.80	8	8,893	0.09%
2018/11/15	1	49.55	6	49.63	49.85	-5	8,787	-0.06%
2018/11/14	8	49.31	6	49.39	49.00	2	8,836	0.02%
2018/11/13	6	47.58	3	48.53	49.30	3	8,920	0.03%
2018/11/12	17	48.34	4	48.03	48.20	13	9,125	0.14%
2018/11/09	4	50.08	15	49.90	50.90	-11	9,314	-0.12%
2018/11/08	22	50.85	22	50.90	49.50	0	9,545	0.00%
2018/11/07	5	47.42	11	49.01	50.60	-6	9,471	-0.06%
2018/11/06	13	48.52	11	48.02	47.10	2	9,415	0.02%
2018/11/05	12	51.25	3	52.37	51.00	9	9,376	0.10%
2018/11/02	22	53.21	39	53.71	52.80	-17	9,289	-0.18%
2018/11/01	11	48.13	20	48.00	49.50	-9	9,016	-0.10%
2018/10/31	22	44.23	28	44.47	45.00	-6	8,874	-0.07%
2018/10/30	6	42.17	5	41.62	41.85	1	8,782	0.01%
2018/10/29	5	43.90	19	43.67	44.10	-14	8,758	-0.16%
2018/10/26	49	43.88	75	43.34	43.20	-26	8,751	-0.30%
2018/10/25	38	43.16	22	43.66	42.60	16	8,670	0.18%
2018/10/24	38	47.64	32	48.39	46.55	6	8,806	0.07%
2018/10/23	19	49.27	2	51.00	48.30	17	8,802	0.19%
2018/10/22	30	51.85	30	51.75	52.00	0	9,000	0.00%
2018/10/19	52	51.30	42	49.89	51.50	10	9,314	0.11%
2018/10/18	13	53.15	6	53.27	53.40	7	9,326	0.08%
2018/10/17	21	55.00	34	55.83	52.90	-13	9,392	-0.14%
2018/10/16	6	54.50	6	54.97	54.80	0	9,491	0.00%
2018/10/15	37	52.23	39	52.34	52.70	-2	9,571	-0.02%
2018/10/12	34	50.42	29	50.85	50.60	5	9,774	0.05%
2018/10/11	7	49.04	19	49.12	48.90	-12	9,842	-0.12%
2018/10/09	13	55.27	6	55.12	54.30	7	9,977	0.07%
2018/10/08	14	54.09	20	55.13	54.60	-6	9,968	-0.06%
2018/10/05	16	56.44	40	56.80	55.80	-24	10,048	-0.24%
2018/10/04	32	61.29	60	62.40	60.70	-28	10,168	-0.28%
2018/10/03	32	63.30	1	61.80	62.30	31	10,254	0.30%
2018/10/02	5	67.26	19	67.36	66.30	-14	10,520	-0.13%
2018/10/01	5	67.02	8	66.79	66.90	-3	10,774	-0.03%
2018/09/28	10	66.78	6	66.75	66.80	4	11,083	0.04%
2018/09/27	28	67.93	8	69.06	67.20	20	11,480	0.17%
2018/09/26	13	70.69	13	72.22	69.90	0	11,749	0.00%
2018/09/25	24	71.44	25	72.24	71.80	-1	11,966	-0.01%
2018/09/21	4	70.60	10	70.56	71.10	-6	12,254	-0.05%
2018/09/20	15	68.87	12	69.21	68.80	3	12,359	0.02%
2018/09/19	32	68.44	36	71.13	67.70	-4	12,339	-0.03%
2018/09/18	14	69.06	6	69.98	67.70	8	12,441	0.06%
2018/09/17	3	72.37	7	72.51	72.10	-4	12,566	-0.03%
2018/09/14	7	69.50	29	71.06	71.40	-22	12,681	-0.17%
2018/09/13	22	68.24	4	69.48	66.80	18	12,811	0.14%
2018/09/12	5	67.38	12	68.94	70.50	-7	12,921	-0.05%
2018/09/11	14	70.29	16	69.02	68.50	-2	13,251	-0.02%
2018/09/10	6	66.85	9	67.67	68.30	-3	13,513	-0.02%
2018/09/07	42	70.02	43	68.41	67.40	-1	13,846	-0.01%
2018/09/06	21	73.22	22	73.30	73.00	-1	14,026	-0.01%
2018/09/05	18	73.36	6	73.78	72.80	12	14,318	0.08%
2018/09/04	14	73.74	17	73.59	74.50	-3	14,822	-0.02%
2018/09/03	29	73.26	23	73.36	73.20	6	15,044	0.04%
2018/08/31	6	78.80	2	79.80	78.70	4	15,186	0.03%
2018/08/30	19	80.80	31	81.55	80.00	-12	15,630	-0.08%
2018/08/29	7	79.07	12	78.48	78.90	-5	15,641	-0.03%
2018/08/28	32	78.98	9	78.37	78.40	23	15,690	0.15%
2018/08/27	1	79.70	10	76.48	79.40	-9	15,751	-0.06%
2018/08/24	2	72.65	6	73.70	72.90	-4	15,788	-0.03%
2018/08/23	17	73.28	25	71.92	72.50	-8	16,046	-0.05%
2018/08/22	11	76.75	8	75.89	76.30	3	16,194	0.02%
2018/08/21	9	76.06	12	76.57	76.00	-3	16,247	-0.02%
2018/08/20	14	75.46	19	75.42	77.00	-5	16,290	-0.03%
2018/08/17	44	79.66	29	79.06	75.40	15	16,316	0.09%
2018/08/16	27	80.64	26	80.33	79.80	1	16,205	0.01%
2018/08/15	30	77.71	14	77.05	76.40	16	16,074	0.10%
2018/08/14	10	72.05	36	70.48	75.50	-26	15,987	-0.16%
2018/08/13	14	72.39	24	70.85	69.30	-10	16,020	-0.06%
2018/08/10	29	79.04	15	77.40	77.00	14	16,050	0.09%
2018/08/09	11	84.09	2	84.15	83.00	9	16,081	0.06%
2018/08/08	11	86.95	3	92.40	86.00	8	16,101	0.05%
2018/08/07	6	90.55	6	90.70	93.40	0	16,964	0.00%
2018/08/06	5	90.40	2	91.10	88.80	3	17,229	0.02%
2018/08/03	6	86.87	615	88.85	89.70	-609	18,012	-3.38%	大賣/鉅額交易
2018/08/02	11	88.05	5	90.98	88.00	6	18,431	0.03%
2018/08/01	24	96.92	1	96.00	96.80	23	18,863	0.12%
2018/07/31	40	98.40	19	99.18	99.10	21	19,372	0.11%
2018/07/30	31	96.81	0	0.00	94.10	31	19,404	0.16%
2018/07/27	49	104.82	27	104.69	104.50	22	19,475	0.11%
2018/07/26	35	98.49	55	98.91	100.50	-20	19,293	-0.10%
2018/07/25	13	91.06	52	91.15	91.50	-39	19,081	-0.20%
2018/07/24	31	90.66	30	90.31	91.70	1	19,179	0.01%
2018/07/23	42	88.23	43	88.63	89.40	-1	19,232	-0.01%
2018/07/20	43	91.23	24	90.80	87.10	19	19,168	0.10%
2018/07/19	22	96.64	43	96.61	96.70	-21	19,136	-0.11%
2018/07/18	67	98.20	38	98.63	93.60	29	19,145	0.15%
2018/07/17	38	104.38	17	104.79	104.00	21	19,337	0.11%
2018/07/16	41	109.62	38	107.89	109.00	3	19,683	0.02%
2018/07/13	12	111.92	6	110.33	109.00	6	19,885	0.03%
2018/07/12	63	108.72	78	109.89	113.50	-15	19,862	-0.08%
2018/07/11	20	106.08	18	106.78	107.00	2	19,795	0.01%
2018/07/10	69	105.93	74	106.86	111.50	-5	19,978	-0.03%
2018/07/09	62	107.61	44	106.53	105.00	18	19,874	0.09%
2018/07/06	34	108.85	25	108.22	109.50	9	19,736	0.05%
2018/07/05	76	109.59	71	110.92	114.00	5	19,530	0.03%
2018/07/04	67	107.36	37	106.96	104.50	30	19,238	0.16%
2018/07/03	52	123.06	33	123.80	113.50	19	19,048	0.10%
2018/07/02	62	120.57	82	121.73	124.00	-20	18,863	-0.11%
2018/06/29	87	125.44	77	122.06	119.50	10	18,504	0.05%
2018/06/28	23	127.09	21	127.90	126.50	2	18,229	0.01%
2018/06/27	57	133.60	43.4	135.53	127.00	13.7	18,059	0.08%
2018/06/26	55	125.46	88	128.32	131.50	-33	17,690	-0.19%
2018/06/25	40	127.64	25	129.22	127.00	15	17,433	0.09%
2018/06/22	49	125.33	47	126.18	127.00	2	17,195	0.01%
2018/06/21	40	133.94	23	135.83	128.50	17	16,917	0.10%
2018/06/20	41	133.62	18	134.92	133.00	23	16,606	0.14%
2018/06/19	53	147.30	17	147.12	141.00	36	16,151	0.22%
2018/06/15	18	143.94	61	144.14	145.00	-43	15,795	-0.27%
2018/06/14	175	138.87	206	138.54	138.50	-31	15,353	-0.20%	大買/大賣/
2018/06/13	43	133.80	38	131.68	135.00	5	14,976	0.03%
2018/06/12	78	145.65	142	146.42	140.50	-64	14,599	-0.44%	大賣/
2018/06/11	139	135.25	53	137.72	142.00	86	14,019	0.61%	大買/
2018/06/08	46	127.93	38	128.97	129.50	8	13,662	0.06%
2018/06/07	46	125.55	51	129.59	130.50	-5	13,354	-0.04%
2018/06/06	11	114.59	37	116.84	119.00	-26	12,785	-0.20%
2018/06/05	15	111.30	8	108.44	108.50	7	12,509	0.06%
2018/06/04	522	114.54	31	113.82	114.00	491	12,332	3.98%	大買/鉅額交易
2018/06/01	52	103.33	63	103.79	108.00	-11	12,138	-0.09%
2018/05/31	82	117.21	25	115.34	106.00	57	11,972	0.48%
2018/05/30	32.4	114.90	28	114.79	115.50	4.4	11,704	0.04%
2018/05/29	15	108.47	4	107.00	117.00	11	11,578	0.09%
2018/05/28	22	102.02	21	103.69	106.50	1	11,519	0.01%
2018/05/25	23	93.47	32	95.15	97.00	-9	11,383	-0.08%
2018/05/24	17	88.64	20	88.84	90.00	-3	11,220	-0.03%
2018/05/23	36	85.18	3	85.77	85.70	33	11,094	0.30%
2018/05/22	25	85.44	13	85.14	86.10	12	10,936	0.11%
2018/05/21	33	81.63	34	80.33	82.50	-1	10,719	-0.01%
2018/05/18	2	71.30	16	72.64	75.00	-14	10,616	-0.13%
2018/05/17	23	72.49	4	72.50	71.60	19	10,536	0.18%
2018/05/16	18	79.74	5	80.54	79.50	13	10,438	0.12%
2018/05/15	134	84.07	90	83.71	83.90	44	10,353	0.42%	大買/
2018/05/14	34	78.03	34	79.20	80.90	0	9,472	0.00%
2018/05/11	106	79.64	71.1	76.42	73.60	34.9	9,173	0.38%	大買/
2018/05/10	71	74.24	85	75.17	76.60	-14	8,387	-0.17%
2018/05/09	42	67.19	39	68.31	69.70	3	7,919	0.04%
2018/05/08	29	62.47	33	63.28	63.40	-4	7,421	-0.05%
2018/05/07	38	60.00	56	61.04	61.70	-18	6,876	-0.26%
2018/05/04	6	54.70	8	56.99	56.10	-2	6,616	-0.03%
2018/05/03	5	53.24	22	53.30	54.70	-17	6,488	-0.26%
2018/05/02	5	54.74	5	54.66	54.90	0	6,406	0.00%
2018/04/30	17	53.22	1	52.60	53.70	16	6,258	0.26%
2018/04/27	5	55.10	15	55.68	56.20	-10	6,100	-0.16%
2018/04/26	59	55.41	67	51.57	51.10	-8	5,970	-0.13%
2018/04/25	24	54.33	27.1	56.55	56.60	-3.1	5,779	-0.05%
2018/04/24	29	56.41	35.2	57.68	55.10	-6.2	5,577	-0.11%
2018/04/23	59	60.47	43	60.94	61.20	16	5,251	0.30%
2018/04/20	64	55.59	36	56.98	57.40	28	4,819	0.58%
2018/04/19	17	52.28	36	53.46	53.70	-19	4,289	-0.44%
2018/04/18	18	47.94	16	47.38	48.85	2	3,961	0.05%
2018/04/17	62	50.28	42	49.33	49.25	20	3,771	0.53%
2018/04/16	73.1	51.23	44	52.55	54.70	29.1	3,553	0.82%
2018/04/13	26.2	48.96	18	50.14	50.00	8.2	3,176	0.26%
2018/04/12	36	46.36	31	46.63	46.60	5	2,981	0.17%
2018/04/11	19	43.66	21	44.64	45.40	-2	2,832	-0.07%
2018/04/10	20	43.31	8	43.03	41.30	12	2,777	0.43%
2018/04/09	4	41.29	26	41.29	42.70	-22	2,717	-0.81%
2018/04/03	11	37.67	17	37.74	38.85	-6	2,627	-0.23%
2018/04/02	0	0.00	2	36.33	35.90	-2	2,700	-0.07%
2018/03/31	3	35.45	16	35.56	35.25	-13	2,812	-0.46%
2018/03/30	0	0.00	13	34.39	34.50	-13	2,816	-0.46%
2018/03/27	6	33.21	0	0.00	33.10	6	3,203	0.19%
2018/03/26	11	32.72	0	0.00	32.35	11	3,198	0.34%
2018/03/23	12	33.70	0	0.00	33.65	12	3,175	0.38%
2018/03/22	5	35.05	25	36.30	34.70	-20	3,176	-0.63%
2018/03/21	1	34.70	0	0.00	35.00	1	3,117	0.03%
2018/03/20	10	34.55	0	0.00	34.45	10	3,094	0.32%
2018/03/19	2	33.83	0	0.00	33.75	2	3,065	0.07%
2018/03/07	7	35.09	18	35.28	33.60	-11	2,981	-0.37%
2018/03/06	8	36.77	26	36.66	35.15	-18	2,939	-0.61%
2018/03/05	11	35.55	24.2	36.60	36.20	-13.2	2,865	-0.46%
2018/03/02	23	34.96	27	35.44	35.30	-4	2,780	-0.14%
2018/03/01	32	33.28	10	33.50	34.40	22	2,630	0.84%
2018/02/27	1	31.50	0	0.00	31.30	1	2,572	0.04%
2018/02/26	3	32.13	1	31.85	32.00	2	2,608	0.08%
2018/02/23	5	32.28	3	32.40	32.50	2	2,674	0.07%
2018/02/09	7	30.36	6	30.65	30.65	1	2,595	0.04%
2018/02/05	10	32.80	1	32.50	33.05	9	2,492	0.36%
2018/02/02	5	34.65	50	34.90	34.05	-45	2,499	-1.80%
2018/02/01	0	33.50	0	0.00	33.65	0	2,473	0.00%
2018/01/30	10	32.00	1	32.70	32.20	9	2,437	0.37%
2018/01/29	1	33.05	0	0.00	33.10	1	2,429	0.04%
2018/01/26	10	32.40	0	0.00	32.60	10	2,418	0.41%
2018/01/25	21	34.50	2	34.25	33.70	19	2,380	0.80%
2018/01/24	10	36.00	0	0.00	35.40	10	2,357	0.42%
2018/01/22	2	37.55	10	38.00	38.20	-8	2,289	-0.35%
2018/01/19	10	36.50	0	0.00	36.50	10	2,212	0.45%
2018/01/18	0	35.50	0	0.00	35.70	0	2,197	0.00%
2018/01/17	1	36.10	0	0.00	35.70	1	2,176	0.05%
2018/01/16	2	35.75	20	35.78	35.75	-18	2,155	-0.83%
2018/01/15	1	37.20	0	0.00	36.05	1	2,139	0.05%
2018/01/12	0	0.00	1	36.45	36.30	-1	2,115	-0.05%
2018/01/11	36	37.33	24	37.59	36.60	12	2,092	0.57%
2018/01/10	15	36.82	17	35.64	35.65	-2	2,016	-0.10%
2018/01/09	26	36.03	0	0.00	36.25	26	1,982	1.31%
2018/01/08	7	36.04	4	35.89	35.30	3	1,944	0.15%
2018/01/05	24	38.28	17	37.94	38.10	7	1,865	0.38%
2018/01/04	11	39.06	29	39.03	39.05	-18	1,799	-1.00%
2018/01/03	38	39.02	44	39.08	39.00	-6	1,686	-0.36%
2018/01/02	34	37.86	52	37.20	37.05	-18	1,492	-1.21%