大毅 (2478)-國泰-松江券商分點個股進出

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
46.35
漲跌
▼0.65
漲幅
-1.38%
成交量
299張
產業
上市電子零組件類股▼0.11%
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－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江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
2024/12/13	1	46.00	1	46.90	46.35	0	162	0.00%
2024/12/12	2	46.83	0	0.00	47.00	2	159	1.26%
2024/12/11	0	0.00	1	48.00	47.05	-1	159	-0.63%
2024/12/10	1	47.00	0	0.00	46.80	1	160	0.62%
2024/12/06	1	48.00	0	0.00	47.95	1	163	0.61%
2024/12/05	2	49.50	1	50.90	48.50	1	162	0.61%
2024/12/04	0	0.00	2	49.40	49.30	-2	158	-1.26%
2024/12/02	0	0.00	4	48.13	47.50	-4	158	-2.52%
2024/11/28	1	47.00	0	0.00	46.35	1	165	0.60%
2024/11/27	1	46.00	2	47.40	47.35	-1	165	-0.60%
2024/11/25	3	46.80	0	0.00	46.80	3	161	1.85%
2024/11/22	0	0.00	1	46.90	46.45	-1	164	-0.61%
2024/11/18	1	46.00	0	0.00	45.70	1	175	0.57%
2024/11/15	0	0.00	1	47.45	46.25	-1	175	-0.57%
2024/11/13	1	46.00	0	0.00	46.05	1	179	0.56%
2024/11/11	1	47.00	0	0.00	46.95	1	181	0.55%
2024/11/07	0	0.00	1	47.90	47.95	-1	184	-0.54%
2024/10/30	1	47.00	0	0.00	46.90	1	212	0.47%
2024/10/29	1	48.00	0	0.00	47.85	1	212	0.47%
2024/10/25	1	49.00	0	0.00	49.00	1	220	0.45%
2024/10/17	0	0.00	1	49.90	49.80	-1	276	-0.36%
2024/10/16	1	49.00	0	0.00	49.15	1	308	0.32%
2024/10/11	0	49.50	0	0.00	49.45	0	474	0.00%
2024/10/08	1	50.00	0	0.00	50.30	1	490	0.20%
2024/10/04	1	51.00	0	0.00	50.90	1	501	0.20%
2024/10/01	1	52.00	0	0.00	52.20	1	504	0.20%
2024/09/27	1	53.00	0	0.00	52.70	1	507	0.20%
2024/09/26	0	0.00	1	53.90	53.20	-1	506	-0.20%
2024/09/24	1	53.00	0	0.00	53.60	1	505	0.20%
2024/09/23	0	0.00	2	53.65	53.50	-2	510	-0.39%
2024/09/20	1	52.00	1	52.90	52.80	0	511	0.00%
2024/09/19	1	51.00	1	51.90	52.00	0	512	0.00%
2024/09/12	0	0.00	1	51.90	51.60	-1	545	-0.18%
2024/09/10	1	51.00	2	51.40	50.50	-1	552	-0.18%
2024/09/06	1	50.00	0	0.00	50.80	1	560	0.18%
2024/09/05	0	0.00	1	50.90	50.20	-1	570	-0.18%
2024/09/04	3	50.73	0	0.00	50.00	3	573	0.52%
2024/09/02	0	0.00	1	52.90	52.80	-1	572	-0.17%
2024/08/30	0	0.00	1	51.90	51.80	-1	583	-0.17%
2024/08/26	0	0.00	1	50.90	50.70	-1	611	-0.16%
2024/08/23	1	50.00	0	0.00	50.30	1	625	0.16%
2024/08/21	1	50.20	1	50.50	50.60	0	673	0.00%
2024/08/20	1	51.00	2	51.40	51.00	-1	681	-0.15%
2024/08/16	1	50.30	0	49.90	49.90	1	678	0.15%
2024/08/15	1	50.00	0	0.00	50.00	1	678	0.15%
2024/08/14	0	0.00	1	50.90	50.70	-1	677	-0.15%
2024/08/12	0	0.00	1	49.90	50.30	-1	682	-0.15%
2024/08/09	0	0.00	1	48.90	49.10	-1	689	-0.15%
2024/08/07	0	0.00	3	47.67	48.25	-3	695	-0.43%
2024/08/06	2	45.75	3	45.73	46.15	-1	693	-0.14%
2024/08/05	4	47.38	0	0.00	45.60	4	686	0.58%
2024/08/02	2	50.35	0	0.00	49.50	2	673	0.30%
2024/08/01	0	0.00	1	51.90	51.70	-1	670	-0.15%
2024/07/31	0	0.00	2	50.40	50.60	-2	678	-0.29%
2024/07/30	1	49.00	0	0.00	49.70	1	694	0.14%
2024/07/29	1	50.00	0	0.00	49.25	1	691	0.14%
2024/07/26	2	50.80	0	0.00	51.00	2	678	0.29%
2024/07/23	1	52.70	0	0.00	52.50	1	676	0.15%
2024/07/22	1	53.00	0	0.00	52.60	1	671	0.15%
2024/07/19	2	54.50	1	54.90	53.90	1	663	0.15%
2024/07/18	5	55.86	2	56.40	55.70	3	651	0.46%
2024/07/17	4	58.08	4	58.40	57.40	0	634	0.00%
2024/07/16	6.2	58.10	11.1	58.29	58.40	-4.9	603	-0.81%
2024/07/15	1	54.00	0	0.00	54.40	1	452	0.22%
2024/07/12	1	54.00	1	54.90	54.60	0	445	0.00%
2024/07/11	0	0.00	3	53.90	54.60	-3	436	-0.69%
2024/07/09	1	52.00	0	0.00	52.30	1	422	0.24%
2024/07/08	1	53.00	7	53.50	53.00	-6	419	-1.43%
2024/07/05	1	53.20	1	53.40	53.20	0	413	0.00%
2024/07/04	0	0.00	1	52.90	52.80	-1	408	-0.24%
2024/07/02	0	51.60	0	0.00	51.60	0	405	0.00%
2024/07/01	1	52.00	0	0.00	51.70	1	403	0.25%
2024/06/28	0	0.00	1	52.90	52.90	-1	399	-0.25%
2024/06/27	2.1	51.57	1	51.90	51.80	1.1	404	0.27%
2024/06/25	1	54.00	1	54.90	54.70	0	395	0.00%
2024/06/24	1	54.90	0	0.00	54.90	1	393	0.25%
2024/06/21	0	0.00	2	55.40	55.60	-2	379	-0.53%
2024/06/20	0	0.00	0	53.40	53.90	0	368	0.00%
2024/06/18	0	0.00	1	53.90	53.80	-1	362	-0.28%
2024/06/13	0	0.00	1	52.90	53.00	-1	347	-0.29%
2024/06/12	2	52.50	0	0.00	52.10	2	343	0.58%
2024/06/11	1	53.80	0	0.00	53.50	1	332	0.30%
2024/06/05	2	53.90	1	54.90	53.80	1	323	0.31%
2024/05/31	3	54.80	4	55.18	54.00	-1	303	-0.33%
2024/05/30	2	53.50	0	0.00	53.50	2	291	0.69%
2024/05/29	4	54.90	0	0.00	54.50	4	283	1.41%
2024/05/28	0	53.30	2	54.40	54.80	-2	274	-0.73%
2024/05/27	2	53.00	4	53.30	53.50	-2	252	-0.79%
2024/05/24	0	0.00	1	50.90	51.60	-1	227	-0.44%
2024/05/16	1	50.00	1	50.90	50.10	0	208	0.00%
2024/05/15	2	50.25	0.1	50.00	50.10	2	201	0.97%
2024/05/14	0	0.00	1	49.90	49.90	-1	196	-0.51%
2024/05/07	1	49.00	0	0.00	48.75	1	181	0.55%
2024/05/06	1	49.05	2	49.40	49.00	-1	178	-0.56%
2024/05/03	3	48.68	4	48.85	48.00	-1	166	-0.60%
2024/04/29	0	0.00	1	46.90	46.70	-1	141	-0.70%
2024/04/16	1	46.05	0	0.00	45.35	1	143	0.70%
2024/04/09	1	47.05	0	0.00	47.05	1	140	0.71%
2024/04/01	0	47.95	1	47.90	47.80	-1	140	-0.71%
2024/03/29	1	47.05	0	0.00	47.20	1	133	0.75%
2024/03/25	0	0.00	1	46.90	46.80	-1	128	-0.78%
2024/03/19	0	46.00	0	0.00	45.85	0	135	0.00%
2024/03/18	0	47.00	0	0.00	46.10	0	135	0.00%
2024/03/14	1	46.05	0	0.00	46.15	1	138	0.72%
2024/03/13	0	46.50	1	46.40	46.30	-1	139	-0.72%
2024/03/08	1	47.05	0	0.00	46.40	1	143	0.70%
2024/03/01	0.1	48.25	1	47.90	48.30	-1	200	-0.47%
2024/02/22	1	46.90	0	0.00	46.80	1	202	0.49%
2024/02/19	0	0.00	3	46.90	47.05	-3	203	-1.47%
2024/02/05	0	45.70	0	0.00	45.45	0	198	0.00%
2024/01/30	3	45.95	0	0.00	45.70	3	196	1.53%
2024/01/17	1	46.05	1	46.90	45.15	0	202	0.00%
2024/01/10	1	46.00	0	0.00	45.70	1	196	0.51%
2024/01/08	0	47.10	0	0.00	46.85	0	193	0.00%
2024/01/05	1	46.90	0	0.00	47.10	1	192	0.52%
2024/01/02	1	47.80	0	0.00	47.85	1	190	0.52%
2023/12/21	1	48.05	0	0.00	47.70	1	184	0.54%
2023/12/14	0	0.00	3	49.45	49.45	-3	174	-1.72%
2023/12/06	1	48.85	0	0.00	48.55	1	170	0.58%
2023/12/05	1	49.05	0	0.00	49.15	1	166	0.60%
2023/12/04	1	49.80	0	0.00	49.10	1	165	0.60%
2023/12/01	0	50.10	0	0.00	49.95	0	156	0.00%
2023/11/29	15	50.05	0	0.00	50.20	15	134	11.15%
2023/11/02	0	0.00	7	46.00	45.60	-7	109	-6.42%
2023/10/23	0	0.00	1	44.75	44.75	-1	113	-0.88%
2023/10/11	0	0.00	4	46.55	45.80	-4	134	-2.98%
2023/10/02	3	46.80	0	0.00	46.55	3	143	2.10%
2023/09/15	1	47.85	0	0.00	47.50	1	184	0.54%
2023/09/01	0	0.00	25	46.80	46.65	-25	206	-12.08%
2023/07/17	0	0.00	1	46.00	46.70	-1	218	-0.46%
2023/07/03	0	0.00	3	49.80	49.80	-3	272	-1.10%
2023/06/30	3	49.45	3	49.75	49.40	0	272	0.00%
2023/06/29	0	0.00	2	49.15	49.00	-2	270	-0.74%
2023/06/21	0	0.00	3	48.75	48.75	-3	270	-1.11%
2023/06/12	1	47.75	0	0.00	47.95	1	261	0.38%
2023/06/09	2	48.50	0	0.00	48.35	2	258	0.77%
2023/06/05	0	0.00	1	48.80	48.80	-1	248	-0.40%
2023/06/02	0	0.00	2	48.75	48.55	-2	249	-0.80%
2023/05/30	2	47.73	0	0.00	47.75	2	254	0.79%
2023/05/25	1	47.65	0	0.00	47.70	1	256	0.39%
2023/05/24	1	47.85	0	0.00	48.30	1	259	0.39%
2023/05/17	0	47.80	0	0.00	48.00	0	304	0.00%
2023/05/16	0	0.00	1	47.50	47.40	-1	304	-0.33%
2023/05/15	0	0.00	1	46.55	46.55	-1	303	-0.33%
2023/05/12	1	46.30	0	0.00	46.40	1	302	0.33%
2023/05/11	2	46.48	0	0.00	46.35	2	302	0.66%
2023/05/09	1	47.50	0	0.00	47.35	1	300	0.33%
2023/05/08	5	48.06	0	0.00	48.00	5	298	1.67%
2023/05/05	5	49.08	4	50.40	48.55	1	296	0.34%
2023/05/04	2	47.08	0	0.00	47.00	2	287	0.70%
2023/05/03	1	47.10	0	0.00	47.35	1	292	0.34%
2023/05/02	1	47.10	1	47.65	47.60	0	294	0.00%
2023/04/26	1	46.80	1	47.30	47.25	0	294	0.00%
2023/04/25	5	46.90	0	0.00	47.00	5	294	1.70%
2023/04/21	5	48.30	0	0.00	48.10	5	290	1.72%
2023/04/20	1	49.70	0	0.00	49.25	1	286	0.35%
2023/04/14	0	0.00	2	51.95	51.20	-2	272	-0.73%
2023/04/13	0	0.00	2	51.60	51.00	-2	256	-0.78%
2023/04/12	0	0.00	2	49.98	50.50	-2	228	-0.88%
2023/04/11	1	48.35	0	0.00	48.85	1	211	0.47%
2023/04/10	0	0.00	2	48.50	48.65	-2	207	-0.97%
2023/04/06	2	46.05	0	0.00	46.20	2	193	1.04%
2023/03/31	0	46.95	0	0.00	46.55	0	191	0.00%
2023/03/28	5	46.03	0	0.00	45.80	5	186	2.68%
2023/03/27	5	46.89	0	0.00	46.60	5	180	2.77%
2023/03/21	0	47.35	0	0.00	47.70	0	173	0.00%
2023/03/16	0	47.50	0	0.00	46.70	0	171	0.00%
2023/03/07	0	49.95	0	0.00	50.10	0	170	0.00%
2023/03/01	0	48.20	0	0.00	48.10	0	158	0.00%
2023/02/20	0	0.00	2	50.10	49.95	-2	149	-1.35%
2023/02/17	2	49.53	0	0.00	50.10	2	143	1.41%
2023/02/09	0	46.55	0	0.00	45.70	0	115	0.00%
2023/01/17	0	0.00	4	43.00	43.30	-4	109	-3.66%
2022/12/05	0	0.00	1	47.40	47.05	-1	171	-0.58%
2022/12/01	0	0.00	2	44.90	45.45	-2	173	-1.15%
2022/11/30	2	44.25	0	0.00	44.25	2	169	1.18%
2022/11/21	0	44.30	0	0.00	44.35	0	178	0.00%
2022/11/18	1	44.60	0	0.00	44.15	1	178	0.56%
2022/10/20	0	40.70	0	0.00	38.95	0	160	0.00%
2022/09/21	0	0.00	0.8	41.95	42.15	-0.8	200	-0.37%
2022/09/19	0	43.40	0	0.00	42.70	0	203	0.00%
2022/09/15	0	0.00	1	44.50	44.50	-1	205	-0.49%
2022/09/08	2	44.35	2	44.20	44.20	0	208	0.00%
2022/08/12	0	0.00	1	43.15	43.00	-1	189	-0.53%
2022/07/20	1	43.60	0	0.00	43.00	1	218	0.46%
2022/07/15	0	0.00	1	42.45	42.05	-1	214	-0.47%
2022/07/14	0	41.00	0	0.00	40.95	0	210	0.00%
2022/07/08	0	0.00	3	41.27	41.70	-3	207	-1.45%
2022/07/07	0	40.45	0	0.00	40.40	0	205	0.00%
2022/07/06	0	0.00	2	39.50	39.05	-2	211	-0.95%
2022/07/04	1	40.25	0	0.00	39.40	1	209	0.48%
2022/07/01	2	41.70	2	40.75	40.00	0	209	0.00%
2022/06/30	0	43.10	0	0.00	42.70	0	201	0.00%
2022/06/29	1	50.50	0	0.00	49.60	1	191	0.52%
2022/06/09	0	0.00	1	56.80	56.90	-1	186	-0.54%
2022/06/08	0	0.00	1	56.90	56.80	-1	186	-0.54%
2022/06/06	0	0.00	2	56.40	56.20	-2	188	-1.06%
2022/06/01	0	0.00	1	56.30	55.90	-1	202	-0.49%
2022/05/30	0	0.00	2	55.70	56.00	-2	204	-0.98%
2022/05/27	1	54.70	0	0.00	54.60	1	202	0.49%
2022/05/23	0	0.00	1	54.60	54.60	-1	211	-0.47%
2022/05/12	1	53.10	0	0.00	52.20	1	220	0.45%
2022/05/11	1	54.40	1	55.70	54.30	0	220	0.00%
2022/05/10	0	0.00	50	52.66	55.90	-50	220	-22.67%
2022/05/09	2	53.45	0	0.00	53.00	2	197	1.01%
2022/05/06	1	53.80	0	0.00	54.40	1	197	0.51%
2022/05/05	0	0.00	1	54.90	54.80	-1	199	-0.50%
2022/04/28	0	0.00	1	53.90	53.90	-1	203	-0.49%
2022/04/27	1	53.10	0	0.00	53.00	1	201	0.50%
2022/04/26	1	54.10	0	0.00	54.00	1	198	0.50%
2022/04/25	1	55.10	0	0.00	54.40	1	199	0.50%
2022/04/22	0	0.00	4	56.78	56.50	-4	196	-2.03%
2022/04/21	0	0.00	7	56.56	57.00	-7	200	-3.49%
2022/04/20	1	54.40	0	0.00	54.40	1	196	0.51%
2022/04/19	0	0.00	1	53.90	54.10	-1	198	-0.50%
2022/04/18	1	53.10	0	0.00	53.10	1	203	0.49%
2022/04/15	1	54.10	0	0.00	53.90	1	203	0.49%
2022/04/14	1	54.10	1	54.90	54.40	0	209	0.00%
2022/04/13	0	0.00	1	54.90	55.00	-1	208	-0.48%
2022/04/12	5	54.70	2	54.90	53.70	3	219	1.36%
2022/04/11	1	57.10	0	0.00	56.20	1	236	0.42%
2022/04/08	0	0.00	0	58.20	57.80	0	245	0.00%
2022/04/07	1	58.10	0	0.00	57.80	1	249	0.40%
2022/04/06	0	58.90	0	0.00	58.80	0	247	0.00%
2022/04/01	1	59.10	0	0.00	59.30	1	248	0.40%
2022/03/28	0	0.00	0.1	59.80	60.10	-0.1	255	-0.03%
2022/03/25	0	0.00	1	60.90	60.00	-1	256	-0.39%
2022/03/23	0	0.00	3	60.57	60.80	-3	258	-1.16%
2022/03/18	0	0.00	3	59.70	59.20	-3	260	-1.15%
2022/03/17	0	0.00	3	59.90	60.00	-3	261	-1.15%
2022/03/16	1	59.10	0	0.00	58.60	1	261	0.38%
2022/03/11	0	0.00	4	60.20	60.10	-4	264	-1.51%
2022/03/07	1	60.10	0	0.00	60.00	1	273	0.37%
2022/03/03	1	61.10	0	0.00	61.10	1	281	0.36%
2022/03/02	0	0.00	1	61.90	61.70	-1	290	-0.34%
2022/03/01	1	61.00	1	60.90	60.90	0	304	0.00%
2022/02/24	2	60.25	0	0.00	60.20	2	370	0.54%
2022/02/22	1	61.10	0	0.00	60.60	1	377	0.27%
2022/02/21	0	0.00	1	61.90	61.80	-1	385	-0.26%
2022/02/18	1	61.10	0	0.00	61.30	1	397	0.25%
2022/02/17	0	0.00	1	61.90	61.20	-1	402	-0.25%
2022/02/14	2	61.30	0	0.00	60.80	2	418	0.48%
2022/02/11	1	62.00	0	0.00	62.10	1	422	0.24%
2022/02/10	0	0.00	3	62.83	62.70	-3	425	-0.70%
2022/02/08	0	0.00	1	61.90	62.20	-1	428	-0.23%
2022/02/07	1	60.50	0	0.00	60.90	1	431	0.23%
2022/01/24	2	60.90	0	0.00	60.80	2	453	0.44%
2022/01/19	1	62.00	0	0.00	61.90	1	463	0.22%
2022/01/18	0	0.00	1	62.90	62.40	-1	463	-0.22%
2022/01/17	0	0.00	1	61.90	62.30	-1	463	-0.22%
2022/01/14	1	61.10	0	0.00	61.40	1	467	0.21%
2022/01/13	1	62.10	0	0.00	62.10	1	472	0.21%
2022/01/11	1	63.10	1	64.00	62.90	0	472	0.00%
2022/01/10	0	0.00	1	63.90	63.90	-1	473	-0.21%
2022/01/07	2	64.50	0	0.00	63.80	2	478	0.42%
2022/01/05	2	66.50	1	67.90	65.30	1	475	0.21%
2022/01/04	8	67.08	5	67.44	66.90	3	467	0.64%
2022/01/03	1	66.00	3	66.33	66.20	-2	445	-0.45%
2021/12/29	1	64.10	1	64.90	64.80	0	437	0.00%
2021/12/27	0	0.00	1	65.30	64.80	-1	450	-0.22%
2021/12/22	0	0.00	1	64.90	64.80	-1	463	-0.22%
2021/12/17	2	64.10	1	64.90	63.80	1	469	0.21%
2021/12/16	0	0.00	1	64.90	64.30	-1	470	-0.21%
2021/12/14	1	64.10	0	0.00	64.00	1	490	0.20%
2021/12/09	1	65.10	1	65.90	65.10	0	493	0.00%
2021/12/08	1	65.10	0	0.00	65.10	1	494	0.20%
2021/12/07	1	66.10	1	66.80	65.40	0	492	0.00%
2021/12/06	0	0.00	1	66.70	66.30	-1	488	-0.20%
2021/12/03	0	0.00	1	66.90	66.80	-1	494	-0.20%
2021/12/02	2	66.60	1	67.90	66.30	1	496	0.20%
2021/11/30	1	66.70	2	67.40	66.70	-1	492	-0.20%
2021/11/29	5	65.50	4	66.55	66.10	1	489	0.20%
2021/11/26	1	67.10	0	0.00	66.60	1	487	0.21%
2021/11/25	3	68.07	4	68.65	67.80	-1	479	-0.21%
2021/11/24	3	68.33	5	69.06	68.60	-2	467	-0.43%
2021/11/23	2	67.10	7	68.30	68.40	-5	425	-1.18%
2021/11/22	0	0.00	1	66.90	67.10	-1	408	-0.24%
2021/11/19	1	66.10	0	0.00	66.30	1	409	0.24%
2021/11/18	1	67.00	1	67.90	66.80	0	409	0.00%
2021/11/17	0	0.00	2	66.50	67.10	-2	406	-0.49%
2021/11/16	2	65.70	1	66.60	66.00	1	402	0.25%
2021/11/15	0	0.00	2	66.10	66.40	-2	418	-0.48%
2021/11/12	1	65.00	0	0.00	64.60	1	420	0.24%
2021/11/11	1	64.10	2	65.05	65.00	-1	422	-0.24%
2021/11/10	1	63.10	5	64.48	64.50	-4	428	-0.93%
2021/11/09	0	0.00	3	63.87	64.20	-3	431	-0.70%
2021/11/08	1	63.10	0	0.00	63.10	1	435	0.23%
2021/11/05	2	63.80	0	0.00	63.80	2	444	0.45%
2021/11/03	1	64.10	3	64.57	64.40	-2	460	-0.43%
2021/11/02	1	63.10	0	0.00	62.70	1	454	0.22%
2021/11/01	2	64.70	31	64.39	64.30	-29	455	-6.37%
2021/10/28	0	0.00	3	64.13	63.80	-3	456	-0.66%
2021/10/26	0	0.00	1	62.90	62.30	-1	463	-0.22%
2021/10/25	1	62.10	0	0.00	62.50	1	477	0.21%
2021/10/22	2	62.80	0	0.00	62.40	2	509	0.39%
2021/10/21	0	0.00	3	63.37	64.10	-3	541	-0.55%
2021/10/19	0	0.00	1	60.90	60.80	-1	570	-0.18%
2021/10/18	1	60.10	0	0.00	60.10	1	618	0.16%
2021/10/15	0	0.00	2	60.40	61.00	-2	628	-0.32%
2021/10/14	2	58.55	2	59.40	58.90	0	640	0.00%
2021/10/13	1	59.10	0	0.00	58.30	1	660	0.15%
2021/10/12	2	59.60	1	59.90	59.90	1	681	0.15%
2021/10/07	0	0.00	3	60.30	60.80	-3	867	-0.35%
2021/10/06	1	59.10	0	0.00	58.90	1	904	0.11%
2021/10/05	4	58.13	4	59.40	59.90	0	946	0.00%
2021/10/04	4	60.25	1	61.90	60.00	3	978	0.31%
2021/10/01	18	61.26	1	62.90	60.90	17	988	1.72%
2021/09/30	1	62.00	1	62.90	62.30	0	1,023	0.00%
2021/09/29	5	62.12	1	63.90	61.80	4	1,062	0.38%
2021/09/28	2	62.90	0	0.00	62.90	2	1,079	0.19%
2021/09/27	10	64.10	0	0.00	63.50	10	1,097	0.91%
2021/09/24	1	64.10	1	64.90	64.10	0	1,170	0.00%
2021/09/23	2	64.60	2	65.40	64.20	0	1,265	0.00%
2021/09/22	3	64.43	2	65.40	64.40	1	1,372	0.07%
2021/09/17	0	0.00	8	64.68	65.30	-8	1,379	-0.58%
2021/09/16	1	63.10	1	64.50	63.10	0	1,380	0.00%
2021/09/15	1	63.10	0	0.00	63.50	1	1,382	0.07%
2021/09/14	1	63.10	1	64.00	64.00	0	1,390	0.00%
2021/09/13	0	0.00	1	63.90	63.90	-1	1,399	-0.07%
2021/09/10	1	63.10	0	0.00	63.50	1	1,413	0.07%
2021/09/09	0	0.00	1	63.90	63.40	-1	1,442	-0.07%
2021/09/08	4	62.55	6	62.17	63.00	-2	1,510	-0.13%
2021/09/07	2	63.50	2	64.75	64.10	0	1,523	0.00%
2021/09/06	2	64.45	1	65.90	63.60	1	1,566	0.06%
2021/09/03	1	65.10	1	65.90	65.10	0	1,566	0.00%
2021/09/02	1	65.10	0	0.00	64.60	1	1,573	0.06%
2021/09/01	0	0.00	2	65.40	65.60	-2	1,573	-0.13%
2021/08/30	1	64.10	1	64.90	64.00	0	1,583	0.00%
2021/08/27	0	0.00	1	63.90	64.20	-1	1,585	-0.06%
2021/08/26	6	63.43	0	0.00	63.50	6	1,588	0.38%
2021/08/25	1	64.60	2	64.40	64.60	-1	1,598	-0.06%
2021/08/24	0	0.00	1	62.90	62.90	-1	1,607	-0.06%
2021/08/23	0	0.00	1	61.90	62.10	-1	1,665	-0.06%
2021/08/20	1	60.10	1	60.90	60.80	0	1,670	0.00%
2021/08/19	5	62.14	1	61.00	61.00	4	1,671	0.24%
2021/08/18	7	63.96	3	63.23	64.80	4	1,666	0.24%
2021/08/17	1	63.10	0	0.00	62.70	1	1,697	0.06%
2021/08/16	2	63.60	1	63.90	63.30	1	1,706	0.06%
2021/08/13	2.1	65.61	0	0.00	65.20	2.1	1,714	0.13%
2021/08/12	0	0.00	2	66.45	67.00	-2	1,716	-0.12%
2021/08/11	7	65.70	1	66.90	65.30	6	1,726	0.35%
2021/08/10	2	67.05	10	66.80	66.20	-8	1,747	-0.46%
2021/08/09	2	68.25	0	0.00	68.00	2	1,774	0.11%
2021/08/05	1	69.10	1	69.90	69.10	0	1,818	0.00%
2021/08/03	1	69.10	1	69.90	69.00	0	1,876	0.00%
2021/07/30	3	68.80	10	69.00	68.30	-7	1,924	-0.36%
2021/07/28	4	71.60	3	71.30	71.20	1	1,935	0.05%
2021/07/27	17	76.14	6	75.67	73.60	11	1,927	0.57%
2021/07/26	1	75.20	2	74.85	74.90	-1	1,909	-0.05%
2021/07/23	1	74.10	1	74.90	73.50	0	1,896	0.00%
2021/07/22	15	74.04	14	74.54	73.70	1	1,903	0.05%
2021/07/21	1	72.10	2	73.10	72.40	-1	1,867	-0.05%
2021/07/20	4	72.50	1	72.90	72.20	3	1,862	0.16%
2021/07/19	3	73.57	2.3	73.88	73.40	0.7	1,858	0.04%
2021/07/16	4	74.43	3	74.50	74.30	1	1,865	0.06%
2021/07/15	16.3	76.52	26	76.96	75.40	-9.8	1,857	-0.53%
2021/07/14	3	72.67	8	73.86	74.10	-5	1,715	-0.29%
2021/07/13	2	73.60	0.8	74.00	72.70	1.2	1,696	0.07%
2021/07/12	0	0.00	20	73.26	73.10	-20	1,666	-1.20%
2021/07/09	24	72.43	19	72.77	72.40	5	1,627	0.31%
2021/07/08	0.1	71.70	0	0.00	71.60	0.1	1,621	0.00%
2021/07/07	11	72.51	1	72.90	71.90	10	1,627	0.61%
2021/07/06	2	72.25	7	72.47	72.10	-5	1,603	-0.31%
2021/07/05	17	71.22	2	71.00	71.00	15	1,586	0.95%
2021/07/02	2	70.10	1	70.90	70.40	1	1,610	0.06%
2021/07/01	6.1	72.50	0	0.00	70.80	6.1	1,604	0.38%
2021/06/30	7.1	73.86	6	73.77	74.90	1.1	1,543	0.07%
2021/06/29	4	72.15	7	72.31	70.50	-3	1,454	-0.21%
2021/06/25	0	0.00	1	68.90	68.20	-1	1,358	-0.07%
2021/06/22	2	68.05	1	69.00	67.50	1	1,359	0.07%
2021/06/21	4.1	68.39	0	0.00	68.00	4.1	1,354	0.30%
2021/06/18	2.1	69.63	1	69.90	69.50	1.1	1,350	0.08%
2021/06/17	4	71.29	5	71.38	71.10	-1	1,331	-0.07%
2021/06/16	2	70.11	1	70.90	70.30	1	1,277	0.08%
2021/06/15	3	70.30	5	70.30	71.00	-2	1,296	-0.15%
2021/06/11	2	68.00	0	0.00	68.00	2	1,263	0.16%
2021/06/10	0	0.00	1	69.00	68.60	-1	1,288	-0.08%
2021/06/08	0	0.00	1	68.00	68.00	-1	1,305	-0.08%
2021/06/07	3	67.47	0	0.00	67.20	3	1,351	0.22%
2021/06/04	1	68.61	0	0.00	68.60	1	1,361	0.08%
2021/06/03	2	69.10	1	69.90	69.40	1	1,382	0.07%
2021/06/02	2	69.60	1	71.00	69.00	1	1,405	0.07%
2021/06/01	2	70.10	2	70.90	70.30	0	1,403	0.00%
2021/05/31	5	71.50	6	72.97	70.40	-1	1,409	-0.07%
2021/05/28	0	69.60	2	69.25	69.00	-2	1,384	-0.14%
2021/05/27	2	67.10	2	67.90	67.80	0	1,396	0.00%
2021/05/26	0	0.00	1	68.50	67.70	-1	1,413	-0.07%
2021/05/25	4.1	68.09	5	67.84	67.90	-1	1,428	-0.07%
2021/05/24	0	0.00	1	64.90	65.00	-1	1,427	-0.07%
2021/05/21	4	64.90	3	66.10	64.20	1	1,521	0.07%
2021/05/20	7	64.24	7	63.91	63.50	0	1,612	0.00%
2021/05/19	4	63.60	4	64.10	64.10	0	1,638	0.00%
2021/05/18	7	62.03	16	63.15	64.90	-9	1,660	-0.54%
2021/05/17	18	60.48	5	61.86	59.20	13	1,708	0.76%
2021/05/14	8	67.11	9	67.57	65.70	-1	1,683	-0.06%
2021/05/13	13	63.36	13	63.75	64.70	0	1,670	0.00%
2021/05/12	19	65.75	10	65.85	63.80	9	1,655	0.54%
2021/05/11	6	69.90	1	69.90	69.30	5	1,621	0.31%
2021/05/10	4	73.17	1	72.90	72.60	3	1,621	0.19%
2021/05/07	1	71.80	10	72.40	74.60	-9	1,630	-0.55%
2021/05/06	2	68.60	1	69.90	67.90	1	1,609	0.06%
2021/05/05	5	69.70	1	70.90	69.00	4	1,625	0.25%
2021/05/04	8	71.05	2	70.40	70.60	6	1,644	0.37%
2021/05/03	6	75.13	0	0.00	74.00	6	1,712	0.35%
2021/04/29	1	77.10	0	0.00	77.00	1	1,725	0.06%
2021/04/28	10.1	78.20	2	78.10	78.30	8.1	1,766	0.46%
2021/04/27	1	76.00	2	76.90	77.00	-1	1,831	-0.05%
2021/04/26	4	75.83	2	76.20	76.20	2	1,876	0.11%
2021/04/23	2	76.00	1	76.90	75.90	1	1,905	0.05%
2021/04/22	4	76.90	11	77.04	75.90	-7	2,059	-0.34%
2021/04/21	2	77.90	2	77.70	77.70	0	2,205	0.00%
2021/04/20	2	79.00	1	78.90	78.90	1	2,313	0.04%
2021/04/16	0	0.00	1	77.90	77.60	-1	2,463	-0.04%
2021/04/15	1	77.90	1	77.90	77.80	0	2,620	0.00%
2021/04/14	9	77.59	2	77.90	77.20	7	2,704	0.26%
2021/04/13	19	79.54	1	78.80	78.90	18	2,862	0.63%
2021/04/12	3	81.10	0	0.00	80.50	3	3,222	0.09%
2021/04/09	2	81.89	0	0.00	81.50	2	3,307	0.06%
2021/04/08	10	82.02	4	82.33	81.80	6	3,406	0.18%
2021/04/07	4	80.98	0	0.00	81.10	4	3,789	0.11%
2021/04/06	2	81.00	0	0.00	80.70	2	4,202	0.05%
2021/04/01	0	0.00	1	79.90	80.30	-1	4,256	-0.02%
2021/03/30	1	80.20	2	80.70	80.60	-1	4,721	-0.02%
2021/03/26	6	80.35	6	80.47	80.30	0	4,763	0.00%
2021/03/23	2	80.05	0	0.00	80.10	2	4,845	0.04%
2021/03/22	0	0.00	1	80.20	81.00	-1	4,879	-0.02%
2021/03/19	0	0.00	1	80.31	80.20	-1	4,929	-0.02%
2021/03/18	3	81.33	2	80.60	80.80	1	4,986	0.02%
2021/03/17	3	82.57	3	82.13	81.90	0	5,036	0.00%
2021/03/16	2.1	83.92	3.2	83.38	83.00	-1.1	5,157	-0.02%
2021/03/15	0.1	82.01	0.1	83.00	82.70	0	5,350	0.00%
2021/03/12	1	82.00	0	83.00	82.00	1	5,361	0.02%
2021/03/11	1.1	82.92	1	84.00	82.50	0.1	5,391	0.00%
2021/03/09	1	79.00	1	79.80	80.40	0	5,410	0.00%
2021/03/08	1	80.80	1	80.70	80.50	0	5,431	0.00%
2021/03/03	1	84.30	0	0.00	85.80	1	5,596	0.02%
2021/03/02	0	0.00	2	86.10	84.50	-2	5,622	-0.04%
2021/02/24	3	86.83	0	0.00	85.90	3	6,128	0.05%
2021/02/23	1	87.80	23.1	87.99	87.80	-22.1	6,256	-0.35%
2021/02/22	5	88.14	8	87.89	86.40	-3	6,191	-0.05%
2021/02/19	2	84.80	1	84.50	85.60	1	6,114	0.02%
2021/02/18	13	83.88	13	84.41	84.40	0	6,101	0.00%
2021/02/17	2	82.85	12	82.04	83.80	-10	6,089	-0.16%
2021/02/05	10	78.80	0	0.00	78.60	10	6,043	0.17%
2021/02/01	0	0.00	15	76.83	77.50	-15	6,280	-0.24%
2021/01/29	0	0.00	1	79.50	78.20	-1	6,289	-0.02%
2021/01/26	6	83.52	0	0.00	81.70	6	6,578	0.09%
2021/01/25	1	85.00	3	83.73	84.00	-2	6,552	-0.03%
2021/01/22	2	81.25	31	81.45	81.60	-29	6,488	-0.45%
2021/01/21	2	80.25	25	81.14	81.50	-23	6,478	-0.35%
2021/01/20	3	82.70	4	84.88	81.70	-1	6,446	-0.02%
2021/01/19	4.1	86.61	3	86.20	86.10	1.1	6,371	0.02%
2021/01/18	2	85.50	11	86.08	86.20	-9	6,341	-0.14%
2021/01/15	21	88.76	7	90.16	87.10	14	6,311	0.22%
2021/01/14	4	89.40	8	88.93	90.00	-4	6,167	-0.06%
2021/01/13	24	85.69	48	87.10	87.00	-24	6,012	-0.40%
2021/01/12	14	84.35	1	83.90	85.00	13	5,923	0.22%
2021/01/11	5	87.80	4	89.28	87.00	1	5,910	0.02%
2021/01/08	9	87.37	12	88.10	88.20	-3	5,906	-0.05%
2021/01/07	1	85.30	6	86.37	86.20	-5	5,750	-0.09%
2021/01/06	30	88.17	13	87.06	85.20	17	5,673	0.30%
2021/01/05	30	88.31	61	87.49	89.40	-31	5,501	-0.56%
2021/01/04	18	84.49	4	85.20	84.00	14	5,132	0.27%
2020/12/31	5	87.48	2	87.85	86.00	3	5,046	0.06%
2020/12/30	89	88.96	11	88.61	88.10	78	4,932	1.58%
2020/12/29	48	86.37	17	88.01	90.20	31	4,520	0.69%
2020/12/28	2	80.95	8	80.74	82.00	-6	4,111	-0.15%
2020/12/25	8	80.79	5	81.28	81.00	3	4,073	0.07%
2020/12/24	5	80.22	4	81.33	80.90	1	4,008	0.02%
2020/12/22	0	75.20	2	76.00	75.00	-2	3,685	-0.05%
2020/12/21	1	75.00	0	0.00	75.00	1	3,674	0.03%
2020/12/17	0	0.00	10	78.00	77.10	-10	3,636	-0.27%
2020/12/15	2	76.70	0	0.00	76.00	2	3,575	0.06%
2020/12/11	0	0.00	1	79.00	76.40	-1	3,480	-0.03%
2020/12/10	4	78.55	3	79.07	77.70	1	3,431	0.03%
2020/12/09	1	78.70	4	78.73	79.30	-3	3,345	-0.09%
2020/12/08	0	0.00	1	76.60	76.20	-1	3,147	-0.03%
2020/12/07	1	75.40	0	0.00	75.50	1	3,138	0.03%
2020/12/03	0	0.00	2	77.90	76.30	-2	3,111	-0.06%
2020/12/02	0	0.00	6	76.65	76.10	-6	3,062	-0.20%
2020/12/01	5	77.50	5	78.46	77.60	0	3,039	0.00%
2020/11/30	11	77.18	10	77.10	76.50	1	2,949	0.03%
2020/11/27	12	77.46	6	77.92	77.20	6	2,897	0.21%
2020/11/26	0	0.00	2	77.25	77.10	-2	2,860	-0.07%
2020/11/25	3	78.73	4	77.77	77.50	-1	2,816	-0.04%
2020/11/24	25	76.80	24	76.68	76.50	1	2,548	0.04%
2020/11/23	1	72.60	0	0.00	73.50	1	2,380	0.04%
2020/11/20	9	73.94	11	74.00	72.80	-2	2,343	-0.09%
2020/11/18	2	69.55	0	0.00	70.20	2	2,194	0.09%
2020/11/17	3	69.90	11	69.43	69.30	-8	2,200	-0.36%
2020/11/16	1	69.90	10	70.28	69.90	-9	2,271	-0.40%
2020/11/12	2.5	71.10	28	71.86	70.60	-25.5	2,294	-1.11%
2020/11/11	3.5	71.80	12	72.62	72.50	-8.5	2,244	-0.38%
2020/11/10	8	72.18	9	71.08	71.00	-1	2,192	-0.05%
2020/11/09	2	70.70	0	0.00	70.60	2	2,161	0.09%
2020/11/05	2	70.85	0	0.00	71.00	2	2,161	0.09%
2020/11/04	5	72.14	5	71.30	71.00	0	2,163	0.00%
2020/11/03	30	72.05	11	72.28	71.60	19	2,127	0.89%
2020/11/02	2	67.60	0	0.00	67.70	2	1,955	0.10%
2020/10/27	1	69.90	0	0.00	69.50	1	2,105	0.05%
2020/10/26	0	0.00	1	70.50	70.10	-1	2,131	-0.05%
2020/10/23	0	0.00	1	69.20	68.90	-1	2,192	-0.05%
2020/10/22	2	68.80	0	0.00	68.60	2	2,302	0.09%
2020/10/20	1	70.60	0	0.00	70.40	1	2,412	0.04%
2020/10/19	13	70.20	13	71.00	70.10	0	2,451	0.00%
2020/10/16	20	71.10	0	0.00	68.50	20	2,551	0.78%
2020/10/06	4	68.20	0	0.00	68.20	4	2,833	0.14%
2020/09/29	1	66.00	0	0.00	66.30	1	3,128	0.03%
2020/09/25	0	0.00	1	63.50	63.20	-1	3,296	-0.03%
2020/09/24	2	65.65	0	0.00	65.30	2	3,328	0.06%
2020/09/18	0	0.00	1	70.70	70.50	-1	3,540	-0.03%
2020/09/16	0	0.00	1	70.50	70.10	-1	3,660	-0.03%
2020/09/15	0	0.00	1	71.30	70.50	-1	3,696	-0.03%
2020/09/14	0	0.00	3	69.77	72.00	-3	3,782	-0.08%
2020/09/09	7	67.96	5	68.50	68.40	2	3,888	0.05%
2020/09/08	1	69.80	0	0.00	69.00	1	3,944	0.03%
2020/09/04	2	68.20	2	69.10	68.90	0	4,108	0.00%
2020/09/01	0	0.00	3	70.50	70.00	-3	4,426	-0.07%
2020/08/31	1	69.40	0	0.00	69.40	1	4,585	0.02%
2020/08/28	10	70.00	0	0.00	70.10	10	4,942	0.20%
2020/08/27	3	70.07	2	69.60	70.20	1	5,114	0.02%
2020/08/26	4	67.73	7	68.20	68.50	-3	5,451	-0.06%
2020/08/25	3	67.70	0	0.00	67.80	3	6,046	0.05%
2020/08/24	0	0.00	2	66.70	66.90	-2	6,090	-0.03%
2020/08/21	1	67.20	3	67.10	67.30	-2	6,135	-0.03%
2020/08/20	2	68.70	4	67.73	66.00	-2	6,227	-0.03%
2020/08/19	2	73.10	0	0.00	72.00	2	6,223	0.03%
2020/08/18	2	75.70	2	75.65	75.20	0	6,286	0.00%
2020/08/14	2	74.25	2	75.15	75.00	0	6,440	0.00%
2020/08/13	1	74.50	0	0.00	74.40	1	6,579	0.02%
2020/08/10	0	0.00	2	74.20	74.00	-2	7,125	-0.03%
2020/08/07	1	76.80	1	77.90	75.80	0	7,711	0.00%
2020/08/05	1	76.70	1	77.50	76.70	0	7,871	0.00%
2020/08/03	1	73.50	0	0.00	73.90	1	7,996	0.01%
2020/07/29	4	71.25	21	71.65	71.20	-17	8,500	-0.20%
2020/07/28	2	77.70	10	72.90	72.60	-8	8,570	-0.09%
2020/07/27	10	76.77	2	77.30	78.00	8	9,219	0.09%
2020/07/24	0	0.00	27	78.61	77.50	-27	9,298	-0.29%
2020/07/23	7	79.49	3	81.97	79.10	4	9,437	0.04%
2020/07/22	22	79.60	1	80.20	81.00	21	9,601	0.22%
2020/07/17	2	75.00	1	75.40	74.50	1	9,995	0.01%
2020/07/15	0	0.00	1	78.90	76.30	-1	10,365	-0.01%
2020/07/10	44	81.22	11	81.16	78.90	33	11,486	0.29%
2020/07/08	1	79.90	0	0.00	79.30	1	11,739	0.01%
2020/07/07	2	80.10	0	0.00	79.10	2	12,027	0.02%
2020/07/03	1	76.60	1	76.50	76.50	0	12,268	0.00%
2020/07/01	0	0.00	1	76.30	76.30	-1	12,348	-0.01%
2020/06/30	3	75.77	2	77.60	76.20	1	12,353	0.01%
2020/06/29	2	77.75	0	0.00	77.90	2	12,294	0.02%
2020/06/24	0	0.00	1	79.20	79.00	-1	12,309	-0.01%
2020/06/23	0	0.00	65	79.06	79.90	-65	12,360	-0.53%
2020/06/19	6	80.80	6	80.30	79.00	0	12,419	0.00%
2020/06/15	1	79.90	1	78.00	77.80	0	12,619	0.00%
2020/06/11	1	80.50	20	79.80	78.20	-19	12,825	-0.15%
2020/06/10	2	82.30	2	82.05	81.40	0	12,933	0.00%
2020/06/09	65	81.32	35	82.51	81.30	30	13,022	0.23%
2020/06/08	3	82.00	25	82.82	81.10	-22	13,070	-0.17%
2020/06/05	10	83.90	2	83.70	83.20	8	13,096	0.06%
2020/06/04	32	84.84	13	85.26	84.30	19	13,147	0.14%
2020/06/03	51	82.57	76	82.39	82.20	-25	12,919	-0.19%
2020/06/02	89	84.08	17	83.69	81.00	72	12,796	0.56%
2020/06/01	15	81.89	10	83.43	85.80	5	12,510	0.04%
2020/05/29	0	0.00	1	78.50	78.10	-1	12,048	-0.01%
2020/05/28	3	77.73	2	77.60	77.40	1	12,165	0.01%
2020/05/27	5	77.98	2.4	77.61	77.40	2.6	12,369	0.02%
2020/05/25	3	74.87	5	74.94	77.20	-2	12,610	-0.02%
2020/05/22	2	76.30	0	0.00	75.90	2	12,895	0.02%
2020/05/21	1	78.50	2	78.55	78.30	-1	12,940	-0.01%
2020/05/20	2	79.55	2	78.10	78.10	0	13,072	0.00%
2020/05/18	3	79.60	10	81.40	77.60	-7	13,131	-0.05%
2020/05/15	6	81.33	39	80.38	81.40	-33	13,298	-0.25%
2020/05/14	78	80.62	77	79.16	79.30	1	13,215	0.01%
2020/05/13	13	76.82	105	76.27	76.70	-92	13,008	-0.71%	大賣/
2020/05/12	7	77.49	13	77.54	77.30	-6	13,038	-0.05%
2020/05/11	0	0.00	4	78.30	76.50	-4	13,107	-0.03%
2020/05/08	1	78.40	122	78.70	78.90	-121	13,401	-0.90%	大賣/鉅額交易
2020/05/07	1	79.80	0	0.00	80.00	1	13,601	0.01%
2020/05/06	2	80.45	1	80.30	79.50	1	13,764	0.01%
2020/05/05	70	82.22	7	80.43	80.10	63	14,011	0.45%
2020/05/04	26	78.99	46	78.48	79.10	-20	14,227	-0.14%
2020/04/30	160	83.49	23	83.37	80.50	137	14,456	0.95%	大買/鉅額交易
2020/04/29	2	78.00	6	77.88	79.00	-4	13,885	-0.03%
2020/04/28	84	77.96	1	77.50	77.70	83	13,932	0.60%
2020/04/27	7	78.94	6	79.23	78.20	1	13,895	0.01%
2020/04/24	4	77.78	5	77.86	77.40	-1	13,810	-0.01%
2020/04/23	4	79.80	8	78.43	77.30	-4	13,978	-0.03%
2020/04/22	7	77.56	5	77.90	78.90	2	14,162	0.01%
2020/04/21	3	78.00	8	77.54	76.00	-5	14,053	-0.04%
2020/04/20	4	78.60	8	78.29	78.40	-4	14,224	-0.03%
2020/04/17	8	78.25	0	0.00	77.30	8	14,094	0.06%
2020/04/16	6	76.37	11	76.47	78.50	-5	13,972	-0.04%
2020/04/15	30	76.25	27	77.15	75.70	3	13,892	0.02%
2020/04/14	16	71.76	24	71.92	73.50	-8	13,670	-0.06%
2020/04/13	9	69.79	3	68.97	69.00	6	13,684	0.04%
2020/04/10	71	72.10	82	71.11	71.10	-11	14,070	-0.08%
2020/04/09	24	68.53	5	67.48	66.30	19	14,084	0.13%
2020/04/08	113	64.96	112	65.40	65.60	1	13,887	0.01%	大買/大賣/
2020/04/07	2	57.85	1	58.30	59.70	1	13,792	0.01%
2020/04/06	0	0.00	4	53.30	54.30	-4	13,970	-0.03%
2020/04/01	2	52.50	2	52.50	52.50	0	13,987	0.00%
2020/03/31	1	52.40	1	52.70	51.60	0	14,059	0.00%
2020/03/27	8	54.56	4	54.73	52.60	4	14,310	0.03%
2020/03/26	4	53.63	4	53.05	54.20	0	14,259	0.00%
2020/03/25	1	54.00	28	53.99	53.60	-27	14,437	-0.19%
2020/03/24	1	50.50	20	50.62	50.90	-19	14,340	-0.13%
2020/03/23	3	48.02	0	0.00	47.00	3	14,269	0.02%
2020/03/20	0	0.00	1	47.95	50.20	-1	14,213	-0.01%
2020/03/19	6	48.48	0	0.00	46.35	6	14,042	0.04%
2020/03/18	11	53.19	10	50.98	51.50	1	13,945	0.01%
2020/03/17	8	54.85	7	53.99	54.20	1	13,825	0.01%
2020/03/16	3	60.20	3	59.27	53.50	0	13,703	0.00%
2020/03/13	2	58.15	0	0.00	58.40	2	13,525	0.01%
2020/03/12	6	63.20	4	65.50	63.00	2	13,417	0.01%
2020/03/11	11	70.31	1	70.00	68.80	10	13,442	0.07%
2020/03/10	4	69.58	2	69.35	71.30	2	13,725	0.01%
2020/03/09	0	0.00	7	72.63	68.50	-7	13,792	-0.05%
2020/03/06	4	74.50	7	74.91	74.30	-3	13,699	-0.02%
2020/03/05	5	75.82	2	75.75	75.80	3	13,640	0.02%
2020/03/04	7	75.17	12	75.04	75.00	-5	13,544	-0.04%
2020/03/03	3	78.80	4	76.73	76.50	-1	13,423	-0.01%
2020/03/02	6	75.02	3	74.70	76.60	3	13,252	0.02%
2020/02/27	6	75.13	13	75.13	72.40	-7	12,995	-0.05%
2020/02/26	15	77.96	14	77.12	76.80	1	12,770	0.01%
2020/02/25	30	80.52	9	81.01	79.50	21	12,541	0.17%
2020/02/24	8	77.90	8	79.01	80.70	0	12,141	0.00%
2020/02/21	17	79.32	26	79.35	78.40	-9	11,982	-0.08%
2020/02/20	19	78.56	23	79.21	78.00	-4	11,771	-0.03%
2020/02/19	9	77.79	7	77.57	78.90	2	11,627	0.02%
2020/02/18	8	79.45	13	78.96	77.70	-5	11,434	-0.04%
2020/02/17	19.3	78.05	4	78.03	77.60	15.3	11,102	0.14%
2020/02/14	30	76.47	30	76.49	77.90	0	10,866	0.00%
2020/02/13	6	74.37	5	73.92	73.80	1	10,476	0.01%
2020/02/12	15	75.01	27	74.92	75.40	-12	10,345	-0.12%
2020/02/11	10.3	77.98	7	76.40	75.40	3.3	10,135	0.03%
2020/02/10	5	75.30	4	75.70	75.50	1	9,728	0.01%
2020/02/07	4	75.75	3	75.60	74.30	1	9,426	0.01%
2020/02/06	10	75.55	23	75.30	76.20	-13	9,181	-0.14%
2020/02/05	34	74.42	21	74.39	72.40	13	8,795	0.15%
2020/02/04	69	70.25	83	70.42	71.20	-14	8,214	-0.17%
2020/02/03	7	63.39	4	62.08	64.80	3	7,846	0.04%
2020/01/31	33	63.94	10	63.50	63.30	23	7,660	0.30%
2020/01/30	0	0.00	1	64.70	61.70	-1	7,472	-0.01%
2020/01/20	2	68.70	2	68.80	68.50	0	7,303	0.00%
2020/01/17	9	68.90	10	68.45	68.40	-1	7,163	-0.01%
2020/01/16	14	67.15	14	67.47	67.40	0	6,857	0.00%
2020/01/15	1	63.50	0	0.00	63.50	1	6,441	0.02%
2020/01/14	21	63.98	21	64.40	64.90	0	6,289	0.00%
2020/01/13	1	61.40	1	60.40	60.50	0	5,946	0.00%
2020/01/10	17	62.45	4	62.53	61.00	13	5,829	0.22%
2020/01/09	2	61.55	0	0.00	62.90	2	5,595	0.04%
2020/01/08	32	58.01	35	58.23	59.90	-3	5,344	-0.06%
2020/01/07	6	60.78	8	59.63	57.80	-2	5,034	-0.04%
2020/01/06	16	59.08	11	60.35	64.00	5	4,747	0.11%
2020/01/03	1	57.60	7	58.51	58.80	-6	4,167	-0.14%
2020/01/02	0	0.00	1.5	52.93	53.50	-1.5	3,924	-0.04%
2019/12/31	3	53.20	2	53.30	53.00	1	3,923	0.03%
2019/12/30	2	53.00	2	53.40	54.00	0	3,815	0.00%
2019/12/27	2	49.85	6	50.03	50.30	-4	3,539	-0.11%
2019/12/26	4	50.63	4	49.60	49.35	0	3,494	0.00%
2019/12/25	4	49.93	3	50.17	50.40	1	3,392	0.03%
2019/12/24	11	49.85	13	50.11	49.70	-2	3,290	-0.06%
2019/12/20	12	49.38	10	48.94	48.55	2	3,215	0.06%
2019/12/18	1	45.80	0	0.00	45.85	1	3,002	0.03%
2019/12/09	0.3	48.90	0	0.00	48.90	0.3	3,301	0.01%
2019/12/06	2	49.40	13	48.69	48.75	-11	3,717	-0.30%
2019/12/05	7	50.02	6	49.43	47.80	1	3,849	0.03%
2019/12/04	38	48.53	27	49.29	49.60	11	3,425	0.32%
2019/11/28	0	0.00	1	42.75	42.40	-1	3,121	-0.03%
2019/11/20	1	41.60	0	0.00	41.45	1	3,187	0.03%
2019/11/06	0	0.00	1	42.00	40.85	-1	3,498	-0.03%
2019/10/30	0.3	41.75	0	0.00	41.75	0.3	3,593	0.01%
2019/10/29	0	0.00	2	42.70	41.75	-2	3,617	-0.06%
2019/10/25	1	43.40	1	43.25	43.10	0	3,654	0.00%
2019/10/23	0.3	43.20	0	0.00	43.20	0.3	3,684	0.01%
2019/10/17	0	0.00	1	42.25	43.10	-1	3,630	-0.03%
2019/10/16	0	0.00	1	44.20	42.75	-1	3,601	-0.03%
2019/10/14	1	46.60	4	47.05	45.00	-3	3,521	-0.09%
2019/10/08	7.3	49.20	1	49.95	46.90	6.3	3,512	0.18%
2019/09/25	0	35.70	0	0.00	35.80	0	3,339	0.00%
2019/09/24	0	0.00	1	36.90	36.20	-1	3,331	-0.03%
2019/09/17	29	39.58	28	39.57	38.90	1	3,216	0.03%
2019/09/16	1	38.45	0	0.00	38.10	1	3,047	0.03%
2019/09/10	0	0.00	1	37.20	37.35	-1	3,051	-0.03%
2019/09/06	0	0.00	1	37.45	37.45	-1	2,982	-0.03%
2019/09/05	2	38.68	2	38.33	38.15	0	2,919	0.00%
2019/09/04	0	0.00	3	37.45	37.85	-3	2,752	-0.11%
2019/09/03	2	37.55	0	0.00	37.45	2	2,680	0.07%
2019/09/02	3	38.02	1	38.00	38.55	2	2,557	0.08%
2019/08/30	14	35.89	19	35.79	36.15	-5	2,079	-0.24%
2019/08/28	0	0.00	5	33.35	33.10	-5	1,739	-0.29%
2019/08/27	5	32.70	0	0.00	32.60	5	1,718	0.29%
2019/08/20	0	0.00	7	33.56	33.00	-7	1,641	-0.43%
2019/08/14	5	32.76	0	0.00	32.70	5	1,595	0.31%
2019/08/12	2	33.45	4	33.10	33.15	-2	1,571	-0.13%
2019/08/07	2	33.00	0	0.00	32.20	2	1,527	0.13%
2019/08/05	1	34.60	0	0.00	34.40	1	1,472	0.07%
2019/08/02	3	37.50	0	0.00	37.00	3	1,408	0.21%
2019/07/31	6	40.36	0	0.00	40.20	6	1,367	0.44%
2019/07/30	1	41.25	7	41.24	40.85	-6	1,333	-0.45%
2019/07/29	1	40.50	0	0.00	40.50	1	1,249	0.08%
2019/07/25	5	40.40	0	0.00	40.50	5	1,240	0.40%
2019/07/22	1	39.95	1	40.15	39.95	0	1,221	0.00%
2019/07/19	2	40.95	1	41.75	40.60	1	1,230	0.08%
2019/07/17	2	42.70	0	0.00	42.65	2	1,250	0.16%
2019/07/09	1	45.15	2	45.13	44.80	-1	1,436	-0.07%
2019/07/08	0	0.00	1	45.80	45.90	-1	1,455	-0.07%
2019/07/04	4	47.45	2	48.05	47.25	2	1,570	0.13%
2019/06/20	2	48.03	0	0.00	48.20	2	2,020	0.10%
2019/06/11	0	0.00	3	45.40	45.50	-3	2,387	-0.13%
2019/06/10	0	0.00	1	44.70	44.70	-1	2,389	-0.04%
2019/05/23	0	0.00	5	44.50	44.25	-5	2,734	-0.18%
2019/05/14	0	0.00	5	43.00	46.70	-5	3,393	-0.15%
2019/05/10	1	49.00	0	0.00	47.80	1	3,440	0.03%
2019/04/26	3	54.00	0	0.00	53.70	3	3,502	0.09%
2019/04/23	1	57.20	6	57.50	56.90	-5	3,542	-0.14%
2019/04/22	0	0.00	2	57.10	57.10	-2	3,511	-0.06%
2019/04/18	28	58.88	16	57.91	56.80	12	3,591	0.33%
2019/04/17	0	0.00	3	60.00	58.40	-3	3,683	-0.08%
2019/04/12	4	57.65	0	0.00	56.90	4	3,662	0.11%
2019/04/10	3	57.60	3	58.70	58.50	0	3,618	0.00%
2019/04/09	2	58.40	2	58.80	58.10	0	3,600	0.00%
2019/04/01	2	57.65	0	0.00	56.60	2	3,536	0.06%
2019/03/29	3	60.20	4	60.30	57.70	-1	3,503	-0.03%
2019/03/28	0	0.00	1	56.70	56.80	-1	3,412	-0.03%
2019/03/27	0	0.00	1	57.00	57.00	-1	3,443	-0.03%
2019/03/26	0	0.00	2	57.00	56.40	-2	3,465	-0.06%
2019/03/25	1	56.40	5	56.20	55.80	-4	3,464	-0.12%
2019/03/22	7	58.17	8	56.74	58.10	-1	3,431	-0.03%
2019/03/20	1	55.30	1	55.00	54.80	0	3,327	0.00%
2019/03/19	1	54.80	0	0.00	54.80	1	3,399	0.03%
2019/03/08	5	50.50	0	0.00	50.70	5	4,103	0.12%
2019/03/05	1	51.80	1	52.30	52.10	0	4,541	0.00%
2019/02/19	2	56.40	1	56.80	56.80	1	4,923	0.02%
2019/02/18	1	57.50	1	57.30	57.20	0	4,912	0.00%
2019/02/15	0	0.00	10	56.65	55.80	-10	4,835	-0.21%
2019/02/14	3	59.73	2	58.70	58.10	1	4,841	0.02%
2019/02/13	6	55.50	7	55.90	59.80	-1	4,812	-0.02%
2019/02/12	1	54.40	0	0.00	54.40	1	4,667	0.02%
2019/01/29	0	0.00	1	51.80	51.70	-1	4,972	-0.02%
2019/01/28	1	52.30	1	53.30	52.50	0	5,122	0.00%
2019/01/21	1	52.90	0	0.00	51.60	1	5,781	0.02%
2019/01/09	0	0.00	1	53.50	51.80	-1	6,290	-0.02%
2019/01/08	0	0.00	1	49.50	49.55	-1	6,309	-0.02%
2019/01/03	1	47.70	0	0.00	47.70	1	6,578	0.02%
2019/01/02	5	50.10	0	0.00	49.75	5	6,689	0.07%
2018/12/27	0	0.00	1	51.70	50.70	-1	7,028	-0.01%
2018/12/26	1	49.45	0	0.00	49.45	1	7,125	0.01%
2018/12/25	1	51.40	0	0.00	51.40	1	7,189	0.01%
2018/12/22	1	53.10	1	52.40	52.30	0	7,298	0.00%
2018/12/21	0	0.00	2	52.10	53.30	-2	7,426	-0.03%
2018/12/19	3	53.77	2	53.40	53.60	1	7,560	0.01%
2018/12/18	0	0.00	1	53.10	52.60	-1	7,636	-0.01%
2018/12/17	1	55.50	0	0.00	54.30	1	7,786	0.01%
2018/12/14	5	53.90	2	55.00	54.80	3	7,959	0.04%
2018/12/12	0	0.00	2	56.75	57.90	-2	8,185	-0.02%
2018/12/10	2	53.75	1	53.00	53.60	1	8,326	0.01%
2018/12/07	1	58.10	6	57.12	57.90	-5	8,443	-0.06%
2018/12/06	15	59.64	15	57.11	56.70	0	8,542	0.00%
2018/12/05	4	60.75	1	61.30	62.80	3	8,456	0.04%
2018/12/04	1	64.50	6	63.02	62.90	-5	8,489	-0.06%
2018/11/30	3	55.50	2	56.60	55.90	1	8,382	0.01%
2018/11/29	4	58.20	9	56.82	55.20	-5	8,375	-0.06%
2018/11/28	7	56.47	6	56.37	57.00	1	8,290	0.01%
2018/11/27	1	52.10	1	52.40	53.50	0	8,241	0.00%
2018/11/26	5	51.60	0	0.00	51.80	5	8,322	0.06%
2018/11/23	1	51.20	1	51.80	50.80	0	8,561	0.00%
2018/11/22	4	53.43	3	52.73	51.00	1	8,652	0.01%
2018/11/21	3	52.33	1	52.40	53.20	2	8,697	0.02%
2018/11/20	1	52.00	1	51.80	51.80	0	8,820	0.00%
2018/11/19	0	0.00	1	52.50	52.50	-1	8,847	-0.01%
2018/11/16	4	51.23	4	52.38	50.80	0	8,893	0.00%
2018/11/15	2	49.88	0	0.00	49.85	2	8,787	0.02%
2018/11/14	2	49.45	3	49.60	49.00	-1	8,836	-0.01%
2018/11/13	1	48.00	1	47.65	49.30	0	8,920	0.00%
2018/11/12	1	48.15	1	49.90	48.20	0	9,125	0.00%
2018/11/08	1	50.90	1	52.40	49.50	0	9,545	0.00%
2018/11/07	39	50.88	3	48.35	50.60	36	9,471	0.38%
2018/11/06	3	49.10	41	50.49	47.10	-38	9,415	-0.40%
2018/11/05	3	51.43	2	52.40	51.00	1	9,376	0.01%
2018/11/02	21	54.17	0	0.00	52.80	21	9,289	0.23%
2018/11/01	1	45.80	2	46.18	49.50	-1	9,016	-0.01%
2018/10/31	0	0.00	22	45.00	45.00	-22	8,874	-0.25%
2018/10/30	1	41.90	0	0.00	41.85	1	8,782	0.01%
2018/10/29	4	43.10	4	43.60	44.10	0	8,758	0.00%
2018/10/26	3	43.50	2	43.85	43.20	1	8,751	0.01%
2018/10/24	63	48.51	4	48.26	46.55	59	8,806	0.67%
2018/10/23	1	49.70	5	50.26	48.30	-4	8,802	-0.05%
2018/10/22	4	51.50	58	51.44	52.00	-54	9,000	-0.60%
2018/10/19	47	51.08	0	0.00	51.50	47	9,314	0.50%
2018/10/18	1	53.20	0	0.00	53.40	1	9,326	0.01%
2018/10/17	5	55.94	52	56.18	52.90	-47	9,392	-0.50%
2018/10/16	2	54.30	2	54.00	54.80	0	9,491	0.00%
2018/10/15	1	50.70	2	51.50	52.70	-1	9,571	-0.01%
2018/10/12	55	51.74	4	50.55	50.60	51	9,774	0.52%
2018/10/11	0	0.00	53	49.14	48.90	-53	9,842	-0.54%
2018/10/09	3	54.60	5	55.20	54.30	-2	9,977	-0.02%
2018/10/08	43	55.58	4	54.83	54.60	39	9,968	0.39%
2018/10/05	2	57.50	39	55.89	55.80	-37	10,048	-0.37%
2018/10/04	3	61.33	9	61.88	60.70	-6	10,168	-0.06%
2018/10/03	3	65.30	2	65.60	62.30	1	10,254	0.01%
2018/10/02	2	66.90	1	67.90	66.30	1	10,520	0.01%
2018/10/01	1	66.60	3	67.03	66.90	-2	10,774	-0.02%
2018/09/28	3	66.93	3	67.63	66.80	0	11,083	0.00%
2018/09/27	4	69.03	2	66.95	67.20	2	11,480	0.02%
2018/09/26	1	73.10	0	0.00	69.90	1	11,749	0.01%
2018/09/25	3	71.50	1	73.00	71.80	2	11,966	0.02%
2018/09/21	1	69.20	1	70.50	71.10	0	12,254	0.00%
2018/09/19	12	70.12	14	69.54	67.70	-2	12,339	-0.02%
2018/09/18	9	69.58	4	69.95	67.70	5	12,441	0.04%
2018/09/17	4	72.48	2	72.55	72.10	2	12,566	0.02%
2018/09/14	4	69.70	4	70.15	71.40	0	12,681	0.00%
2018/09/13	2	70.20	2	69.75	66.80	0	12,811	0.00%
2018/09/12	2	68.60	3	68.20	70.50	-1	12,921	-0.01%
2018/09/11	1	69.20	0	0.00	68.50	1	13,251	0.01%
2018/09/10	24	67.06	4	67.30	68.30	20	13,513	0.15%
2018/09/07	19	68.49	3	68.30	67.40	16	13,846	0.12%
2018/09/06	19	73.75	19	73.88	73.00	0	14,026	0.00%
2018/09/05	5	73.60	1	74.00	72.80	4	14,318	0.03%
2018/09/04	2	73.10	45	72.98	74.50	-43	14,822	-0.29%
2018/09/03	39	77.24	12	75.41	73.20	27	15,044	0.18%
2018/08/31	5	79.52	32	79.10	78.70	-27	15,186	-0.18%
2018/08/30	6	81.07	7	80.01	80.00	-1	15,630	-0.01%
2018/08/29	36	78.76	34	79.05	78.90	2	15,641	0.01%
2018/08/28	6	79.22	4	77.75	78.40	2	15,690	0.01%
2018/08/27	2	77.15	5	76.74	79.40	-3	15,751	-0.02%
2018/08/24	1	73.40	1	73.60	72.90	0	15,788	0.00%
2018/08/23	10	73.56	7	73.43	72.50	3	16,046	0.02%
2018/08/22	11	75.78	1	76.70	76.30	10	16,194	0.06%
2018/08/21	4	76.58	13	76.67	76.00	-9	16,247	-0.06%
2018/08/20	1	76.60	4	75.05	77.00	-3	16,290	-0.02%
2018/08/17	10	79.14	10	78.76	75.40	0	16,316	0.00%
2018/08/16	12	80.80	9	80.43	79.80	3	16,205	0.02%
2018/08/15	4	77.55	4	77.10	76.40	0	16,074	0.00%
2018/08/14	0	0.00	3	71.00	75.50	-3	15,987	-0.02%
2018/08/13	0	0.00	5	69.30	69.30	-5	16,020	-0.03%
2018/08/10	20	81.13	2	82.55	77.00	18	16,050	0.11%
2018/08/09	1	85.00	19	84.13	83.00	-18	16,081	-0.11%
2018/08/08	2	91.00	0	0.00	86.00	2	16,101	0.01%
2018/08/07	0	0.00	3	91.03	93.40	-3	16,964	-0.02%
2018/08/06	1	90.20	1	91.90	88.80	0	17,229	0.00%
2018/08/02	0	0.00	8	86.40	88.00	-8	18,431	-0.04%
2018/08/01	3	96.80	2	96.00	96.80	1	18,863	0.01%
2018/07/31	10	98.48	11	99.94	99.10	-1	19,372	-0.01%
2018/07/30	8	97.63	3	98.20	94.10	5	19,404	0.03%
2018/07/27	14	104.68	11	104.36	104.50	3	19,475	0.02%
2018/07/26	25	96.41	23	99.23	100.50	2	19,293	0.01%
2018/07/25	15	91.43	15	91.21	91.50	0	19,081	0.00%
2018/07/24	12	89.41	12	90.33	91.70	0	19,179	0.00%
2018/07/23	8	88.36	14	88.31	89.40	-6	19,232	-0.03%
2018/07/20	20	95.13	18	91.03	87.10	2	19,168	0.01%
2018/07/19	8	96.50	10	95.19	96.70	-2	19,136	-0.01%
2018/07/18	7	97.64	7	102.57	93.60	0	19,145	0.00%
2018/07/17	5	105.70	2	107.25	104.00	3	19,337	0.02%
2018/07/16	19	109.26	3	109.33	109.00	16	19,683	0.08%
2018/07/13	12	112.96	18	112.64	109.00	-6	19,885	-0.03%
2018/07/12	3	107.83	7	110.50	113.50	-4	19,862	-0.02%
2018/07/11	10	106.25	0	0.00	107.00	10	19,795	0.05%
2018/07/10	3	104.00	9	107.17	111.50	-6	19,978	-0.03%
2018/07/09	18	109.17	13	109.23	105.00	5	19,874	0.03%
2018/07/06	7	110.00	10	109.15	109.50	-3	19,736	-0.02%
2018/07/05	16	110.88	18	110.92	114.00	-2	19,530	-0.01%
2018/07/04	10	106.70	8	107.63	104.50	2	19,238	0.01%
2018/07/03	15	119.83	16	120.97	113.50	-1	19,048	-0.01%
2018/07/02	37	121.16	34	120.80	124.00	3	18,863	0.02%
2018/06/29	4	125.38	7	124.36	119.50	-3	18,504	-0.02%
2018/06/28	16	127.53	8	126.69	126.50	8	18,229	0.04%
2018/06/27	6	133.58	8	133.94	127.00	-2	18,059	-0.01%
2018/06/26	4	128.88	2	127.25	131.50	2	17,690	0.01%
2018/06/25	5	129.10	10	130.35	127.00	-5	17,433	-0.03%
2018/06/22	22	126.11	20	125.93	127.00	2	17,195	0.01%
2018/06/21	6	133.92	7	131.29	128.50	-1	16,917	-0.01%
2018/06/20	12	133.42	8	132.75	133.00	4	16,606	0.02%
2018/06/19	5	146.30	4	146.75	141.00	1	16,151	0.01%
2018/06/15	15	142.10	19	143.66	145.00	-4	15,795	-0.03%
2018/06/14	10	139.45	15	137.07	138.50	-5	15,353	-0.03%
2018/06/13	11	131.59	11	131.14	135.00	0	14,976	0.00%
2018/06/12	13	145.15	8	145.81	140.50	5	14,599	0.03%
2018/06/11	3	136.50	10	137.20	142.00	-7	14,019	-0.05%
2018/06/08	12	130.00	6	128.58	129.50	6	13,662	0.04%
2018/06/07	83	126.05	87	128.20	130.50	-4	13,354	-0.03%
2018/06/06	2	116.75	9	117.89	119.00	-7	12,785	-0.05%
2018/06/05	10	110.30	10	107.35	108.50	0	12,509	0.00%
2018/06/04	8	114.06	14	113.57	114.00	-6	12,332	-0.05%
2018/06/01	7	103.93	3	106.00	108.00	4	12,138	0.03%
2018/05/31	14	114.75	8	110.69	106.00	6	11,972	0.05%
2018/05/30	11	114.23	10	113.95	115.50	1	11,704	0.01%
2018/05/29	1	108.70	9	113.00	117.00	-8	11,578	-0.07%
2018/05/28	3	104.33	8	106.50	106.50	-5	11,519	-0.04%
2018/05/25	3	97.40	14	95.57	97.00	-11	11,383	-0.10%
2018/05/24	0	0.00	27	88.72	90.00	-27	11,220	-0.24%
2018/05/23	16	85.07	52	85.06	85.70	-36	11,094	-0.32%
2018/05/22	36	85.58	5	87.50	86.10	31	10,936	0.28%
2018/05/21	28	77.71	9	79.87	82.50	19	10,719	0.18%
2018/05/18	28	75.01	4	75.05	75.00	24	10,616	0.23%
2018/05/17	8.5	76.92	4	74.65	71.60	4.5	10,536	0.04%
2018/05/16	10	80.55	3	79.67	79.50	7	10,438	0.07%
2018/05/15	37	83.57	45	84.58	83.90	-8	10,353	-0.08%
2018/05/14	15	78.42	17	79.68	80.90	-2	9,472	-0.02%
2018/05/11	21.5	78.73	9	76.66	73.60	12.5	9,173	0.14%
2018/05/10	19	73.96	29	74.46	76.60	-10	8,387	-0.12%
2018/05/09	17	65.75	27	66.50	69.70	-10	7,919	-0.13%
2018/05/08	33	62.20	25	62.56	63.40	8	7,421	0.11%
2018/05/07	4	60.23	21	61.04	61.70	-17	6,876	-0.25%
2018/05/04	3	54.67	6	55.98	56.10	-3	6,616	-0.05%
2018/05/03	1	54.70	0	0.00	54.70	1	6,488	0.02%
2018/05/02	0	0.00	1	54.20	54.90	-1	6,406	-0.02%
2018/04/30	13	53.19	1	53.40	53.70	12	6,258	0.19%
2018/04/27	1	54.70	4	55.20	56.20	-3	6,100	-0.05%
2018/04/26	10	54.40	5	52.92	51.10	5	5,970	0.08%
2018/04/25	10	55.75	9	56.04	56.60	1	5,779	0.02%
2018/04/24	27	56.50	9	57.42	55.10	18	5,577	0.32%
2018/04/23	27	60.15	23	60.40	61.20	4	5,251	0.08%
2018/04/20	16	56.65	19	56.55	57.40	-3	4,819	-0.06%
2018/04/19	5	53.52	11	53.00	53.70	-6	4,289	-0.14%
2018/04/18	3	48.97	8	47.43	48.85	-5	3,961	-0.13%
2018/04/17	46	50.86	34	49.70	49.25	12	3,771	0.32%
2018/04/16	41	51.52	24	50.74	54.70	17	3,553	0.48%
2018/04/13	11	48.95	8.5	49.69	50.00	2.5	3,176	0.08%
2018/04/12	3	46.13	3	47.20	46.60	0	2,981	0.00%
2018/04/11	2	43.48	1	42.90	45.40	1	2,832	0.04%
2018/04/10	0	0.00	7	42.50	41.30	-7	2,777	-0.25%
2018/04/09	7	41.39	2	41.25	42.70	5	2,717	0.18%
2018/04/03	0	0.00	9	38.19	38.85	-9	2,627	-0.34%
2018/04/02	0	0.00	4	36.30	35.90	-4	2,700	-0.15%
2018/03/29	0	33.15	0	0.00	33.20	0	2,873	0.00%
2018/03/27	1	33.00	0	0.00	33.10	1	3,203	0.03%
2018/03/26	4	33.40	0	0.00	32.35	4	3,198	0.13%
2018/03/23	2	33.65	0	0.00	33.65	2	3,175	0.06%
2018/03/21	1	34.90	0	0.00	35.00	1	3,117	0.03%
2018/03/07	2	33.40	0	0.00	33.60	2	2,981	0.07%
2018/03/05	4	36.10	0	0.00	36.20	4	2,865	0.14%
2018/02/22	1	30.80	1	31.10	30.90	0	2,638	0.00%
2018/02/09	0	0.00	3	28.28	30.65	-3	2,595	-0.12%
2018/02/07	0	0.00	2	30.60	30.65	-2	2,531	-0.08%
2018/02/06	4	29.98	2	29.75	29.75	2	2,519	0.08%
2018/01/30	1	32.50	0	0.00	32.20	1	2,437	0.04%
2018/01/26	0	0.00	4	32.85	32.60	-4	2,418	-0.17%
2018/01/23	2.5	37.06	0	0.00	36.00	2.5	2,335	0.11%
2018/01/22	0	0.00	2	38.00	38.20	-2	2,289	-0.09%
2018/01/19	1	35.75	0	0.00	36.50	1	2,212	0.05%
2018/01/17	2	35.55	0	0.00	35.70	2	2,176	0.09%
2018/01/15	0.5	35.90	0	0.00	36.05	0.5	2,139	0.02%
2018/01/10	0	0.00	1	35.50	35.65	-1	2,016	-0.05%
2018/01/08	2	37.10	0	0.00	35.30	2	1,944	0.10%
2018/01/04	2	39.30	0	0.00	39.05	2	1,799	0.11%
2018/01/03	1	39.00	0	0.00	39.00	1	1,686	0.06%