大毅 (2478)-華南永昌-高雄券商分點個股進出

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
46.90
漲跌
--
漲幅
0.00%
成交量
291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:13:35(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－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄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
2024/10/30	1	47.00	0	0.00	46.90	1	212	0.47%
2024/10/28	1	48.50	1	48.85	48.85	0	219	0.00%
2024/10/23	1	49.55	0	0.00	49.60	1	235	0.42%
2024/10/09	1	49.85	0	0.00	49.85	1	488	0.20%
2024/10/08	1	50.00	0	0.00	50.30	1	490	0.20%
2024/10/04	2	51.50	0	0.00	50.90	2	501	0.40%
2024/09/30	1	52.70	0	0.00	52.90	1	506	0.20%
2024/09/27	1	52.60	0	0.00	52.70	1	507	0.20%
2024/09/26	1	53.50	1	54.40	53.20	0	506	0.00%
2024/09/23	0	0.00	1	53.90	53.50	-1	510	-0.20%
2024/09/04	4	50.43	0	0.00	50.00	4	573	0.70%
2024/09/02	0	0.00	1	52.90	52.80	-1	572	-0.17%
2024/08/30	0	0.00	1	52.40	51.80	-1	583	-0.17%
2024/08/20	1	50.50	2	51.45	51.00	-1	681	-0.15%
2024/08/16	0	49.90	0	0.00	49.90	0	678	0.00%
2024/08/15	1	49.60	0	0.00	50.00	1	678	0.15%
2024/08/14	0	0.00	1	50.90	50.70	-1	677	-0.15%
2024/08/13	0	0.00	2	50.45	50.00	-2	677	-0.30%
2024/08/07	0	0.00	1	47.90	48.25	-1	695	-0.14%
2024/08/06	2	44.75	8	46.03	46.15	-6	693	-0.87%
2024/08/05	5	46.34	0	0.00	45.60	5	686	0.73%
2024/08/02	6.2	49.87	0	0.00	49.50	6.2	673	0.92%
2024/08/01	0	0.00	1	51.90	51.70	-1	670	-0.15%
2024/07/31	1	50.70	1	51.50	50.60	0	678	0.00%
2024/07/30	2.4	48.79	0	0.00	49.70	2.4	694	0.35%
2024/07/29	2.5	50.28	0	0.00	49.25	2.5	691	0.36%
2024/07/23	0	0.00	2	52.80	52.50	-2	676	-0.30%
2024/07/22	2	52.80	2	53.55	52.60	0	671	0.00%
2024/07/19	2	54.25	0	0.00	53.90	2	663	0.30%
2024/07/18	2	55.50	1	57.60	55.70	1	651	0.15%
2024/07/17	1	57.60	0	58.00	57.40	1	634	0.16%
2024/07/16	51	59.42	53	57.83	58.40	-2	603	-0.33%
2024/07/15	1.3	54.00	10	53.50	54.40	-8.7	452	-1.92%
2024/07/12	0.1	54.50	0	0.00	54.60	0.1	445	0.02%
2024/07/11	0	0.00	1	53.40	54.60	-1	436	-0.23%
2024/07/09	1	52.10	0	0.00	52.30	1	422	0.24%
2024/07/05	1	53.20	1	53.00	53.20	0	413	0.00%
2024/07/02	4	51.50	0	0.00	51.60	4	405	0.99%
2024/07/01	7	52.13	0	0.00	51.70	7	403	1.74%
2024/06/28	0	0.00	2	52.80	52.90	-2	399	-0.50%
2024/06/27	5	51.98	0	0.00	51.80	5	404	1.24%
2024/06/26	1	54.10	0	0.00	54.30	1	399	0.25%
2024/06/25	0	54.60	0	0.00	54.70	0	395	0.00%
2024/06/24	1	55.80	1	56.20	54.90	0	393	0.00%
2024/06/19	0	53.70	0	0.00	53.50	0	366	0.00%
2024/06/17	0	52.50	0	0.00	53.00	0	358	0.00%
2024/06/14	2	53.70	0	0.00	52.70	2	353	0.57%
2024/06/13	0	0.00	1	52.80	53.00	-1	347	-0.29%
2024/06/12	1	52.10	0	0.00	52.10	1	343	0.29%
2024/06/06	0	0.00	0	53.50	53.80	0	328	0.00%
2024/06/05	0	0.00	2	54.50	53.80	-2	323	-0.62%
2024/06/04	0	0.00	5	53.92	53.80	-5	308	-1.62%
2024/05/31	1	54.00	5	54.96	54.00	-4	303	-1.32%
2024/05/30	1	53.01	2	53.95	53.50	-1	291	-0.34%
2024/05/28	0	0.00	8	53.88	54.80	-8	274	-2.91%
2024/05/27	4	53.33	2.8	52.64	53.50	1.3	252	0.49%
2024/05/24	1	51.20	5	50.82	51.60	-4	227	-1.75%
2024/05/23	3	49.55	0	0.00	49.10	3	216	1.39%
2024/05/21	0	49.45	0	0.00	49.70	0	213	0.00%
2024/05/17	0	49.55	0	0.00	49.60	0	209	0.01%
2024/05/16	4	50.03	1	50.90	50.10	3	208	1.44%
2024/05/14	0	0.00	3	49.77	49.90	-3	196	-1.53%
2024/05/13	0	0.00	1	49.20	49.30	-1	189	-0.53%
2024/05/10	0	0.00	5	48.65	48.95	-5	188	-2.66%
2024/05/09	5	49.00	1	49.50	48.80	4	186	2.15%
2024/05/08	0	0.00	1	48.90	48.85	-1	183	-0.55%
2024/05/07	1	48.70	0	0.00	48.75	1	181	0.55%
2024/05/06	0	0.00	2	49.63	49.00	-2	178	-1.12%
2024/05/03	1	48.85	2	48.33	48.00	-1	166	-0.60%
2024/04/29	0	0.00	11	46.65	46.70	-11	141	-7.75%
2024/04/16	12	45.41	0	46.00	45.35	12	143	8.39%
2024/04/12	0	46.50	0	0.00	46.80	0	141	0.00%
2024/04/11	1	46.50	0	0.00	46.50	1	141	0.71%
2024/04/09	1	47.00	0	0.00	47.05	1	140	0.71%
2024/04/01	0	0.00	1	47.95	47.80	-1	140	-0.71%
2024/03/29	0	47.53	0	0.00	47.20	0	133	0.00%
2024/03/28	0	0.00	1	47.45	47.40	-1	132	-0.75%
2024/03/27	0	47.30	2	47.53	47.45	-2	131	-1.52%
2024/03/26	0	0.00	2	46.85	47.00	-2	129	-1.54%
2024/03/19	0	46.03	1.5	45.50	45.85	-1.5	135	-1.10%
2024/03/15	1	46.15	0	0.00	46.00	1	137	0.73%
2024/03/14	0	0.00	7	46.28	46.15	-7	138	-5.05%
2024/03/08	1	46.90	5	47.00	46.40	-4	143	-2.78%
2024/03/07	0	47.95	5	47.25	47.25	-5	151	-3.30%
2024/03/01	6	47.83	0	0.00	48.30	6	200	3.00%
2024/02/29	0	47.30	0	0.00	47.40	0	194	0.00%
2024/02/02	0	0.00	0	45.70	45.80	0	197	0.00%
2024/02/01	0	0.00	0	45.30	45.35	0	196	0.00%
2024/01/29	0	46.10	0	0.00	45.55	0	198	0.00%
2024/01/26	0	45.90	0	0.00	45.60	0	200	0.00%
2024/01/19	0	45.95	0	0.00	45.60	0	203	0.00%
2024/01/18	0	45.45	0	0.00	45.25	0	202	0.00%
2023/12/15	3	49.20	0	0.00	49.35	3	175	1.71%
2023/12/05	6	49.23	3	49.28	49.15	3	166	1.80%
2023/12/04	1	49.50	7	49.93	49.10	-6	165	-3.62%
2023/12/01	1	50.00	0	0.00	49.95	1	156	0.64%
2023/11/30	0	0.00	1	51.00	50.80	-1	146	-0.68%
2023/11/29	7	49.66	2	50.60	50.20	5	134	3.72%
2023/11/28	0	0.00	1	48.50	48.70	-1	131	-0.76%
2023/11/27	8	47.62	0	0.00	47.50	8	125	6.39%
2023/11/24	0	0.00	3	48.30	48.20	-3	123	-2.44%
2023/11/22	2	47.25	0	0.00	46.90	2	110	1.82%
2023/11/20	2	46.80	0	0.00	47.20	2	109	1.83%
2023/11/16	2	46.73	0	0.00	46.60	2	108	1.84%
2023/11/15	1	46.70	0	0.00	46.80	1	107	0.93%
2023/11/14	0	46.20	0	0.00	46.15	0	107	0.00%
2023/11/10	0	0.00	0	46.50	46.35	0	109	0.00%
2023/11/09	0	0.00	2	47.17	46.90	-2	109	-1.83%
2023/11/03	2	46.90	1	46.90	46.90	1	110	0.90%
2023/11/02	1	46.15	0	0.00	45.60	1	109	0.92%
2023/10/31	3	44.65	0	0.00	44.50	3	105	2.84%
2023/10/27	0	45.00	0	0.00	44.70	0	107	0.00%
2023/09/21	0	0.00	2	47.30	46.70	-2	173	-1.15%
2023/09/20	0	0.00	5	47.21	47.30	-5	174	-2.86%
2023/09/15	3	47.80	0	0.00	47.50	3	184	1.63%
2023/09/07	0	47.05	0	0.00	46.30	0	188	0.00%
2023/09/04	1	46.80	0	0.00	46.85	1	212	0.47%
2023/09/01	3	47.18	3	47.07	46.65	0	206	0.00%
2023/08/31	0	0.00	27	45.09	45.35	-27	190	-14.14%
2023/08/22	6	44.15	0	0.00	44.05	6	199	3.00%
2023/08/21	0	0.00	0	45.00	44.40	0	200	-0.02%
2023/08/15	1	44.70	0	0.00	44.70	1	200	0.50%
2023/08/14	3	44.15	0	0.00	45.05	3	203	1.48%
2023/08/10	10	44.65	0	0.00	44.60	10	204	4.90%
2023/08/02	0	45.45	3	45.48	44.80	-3	210	-1.42%
2023/08/01	0	0.00	15	45.50	45.35	-15	213	-7.03%
2023/07/31	5	45.35	1	45.90	45.35	4	226	1.77%
2023/07/28	0	0.00	1	45.20	45.30	-1	225	-0.44%
2023/07/27	5	45.00	0	0.00	45.10	5	225	2.22%
2023/07/26	15	44.49	3	44.50	44.45	12	224	5.34%
2023/07/25	3	44.60	0	0.00	44.55	3	223	1.34%
2023/07/24	1	44.60	0	0.00	44.80	1	220	0.45%
2023/07/19	2	46.00	0	0.00	46.00	2	218	0.92%
2023/07/18	0	0.00	1	47.00	46.50	-1	216	-0.46%
2023/07/17	1	46.10	1	46.90	46.70	0	218	0.00%
2023/07/13	1	47.10	2	48.19	47.10	-1	218	-0.48%
2023/07/12	0	0.00	1	47.80	47.65	-1	219	-0.46%
2023/07/10	0	0.00	1	48.00	47.65	-1	259	-0.38%
2023/07/06	0	0.00	6	48.52	48.25	-6	278	-2.15%
2023/07/05	0	0.00	5	50.62	50.20	-5	288	-1.74%
2023/07/04	0	0.00	1	49.70	49.80	-1	275	-0.36%
2023/06/13	0	0.00	0	47.77	48.00	0	262	0.00%
2023/06/12	0	48.25	0	0.00	47.95	0	261	0.00%
2023/06/09	1	48.45	1	48.35	48.35	0	258	0.00%
2023/06/01	1	48.25	0	0.00	48.25	1	251	0.40%
2023/05/31	0	0.00	1	48.90	48.40	-1	255	-0.39%
2023/05/25	1	47.55	0	0.00	47.70	1	256	0.39%
2023/05/17	0	0.00	1	48.40	48.00	-1	304	-0.33%
2023/05/12	0	46.50	0	0.00	46.40	0	302	0.00%
2023/05/11	1	46.50	0	0.00	46.35	1	302	0.33%
2023/05/10	0	0.00	1	47.30	47.20	-1	299	-0.33%
2023/05/09	1	47.30	0	0.00	47.35	1	300	0.33%
2023/05/08	1	48.05	0	0.00	48.00	1	298	0.33%
2023/05/05	1	49.25	1	48.90	48.55	0	296	0.00%
2023/04/28	3	47.67	0	0.00	47.70	3	295	1.02%
2023/04/25	1	47.10	0	0.00	47.00	1	294	0.34%
2023/04/21	3	48.55	0	0.00	48.10	3	290	1.03%
2023/04/20	1	49.10	1	50.00	49.25	0	286	0.00%
2023/04/19	1	50.10	0	0.00	50.10	1	284	0.35%
2023/04/18	1	50.41	0	0.00	50.30	1	280	0.36%
2023/04/14	1	51.50	2	51.95	51.20	-1	272	-0.37%
2023/04/13	0	0.00	3	51.70	51.00	-3	256	-1.17%
2023/04/12	0	0.00	3	50.75	50.50	-3	228	-1.32%
2023/04/11	0	48.65	0	0.00	48.85	0	211	0.00%
2023/04/10	0	0.00	1	48.90	48.65	-1	207	-0.48%
2023/03/30	0	46.57	0	0.00	46.00	0	187	0.00%
2023/03/28	0	46.40	0	0.00	45.80	0	186	0.00%
2023/03/27	0	47.50	0	0.00	46.60	0	180	0.00%
2023/03/24	0	47.98	0	0.00	47.50	0	177	0.00%
2023/03/22	0	48.05	0	0.00	48.00	0	174	0.00%
2023/03/13	0	48.40	0	0.00	48.05	0	175	0.00%
2023/03/10	2	48.60	0	0.00	48.15	2	176	1.13%
2023/03/09	1	50.00	0	0.00	49.80	1	177	0.56%
2023/02/24	0	0.00	2	48.90	48.45	-2	156	-1.28%
2023/02/22	1	49.00	0	0.00	48.70	1	154	0.65%
2023/02/21	0	0.00	1	49.80	49.55	-1	151	-0.66%
2023/02/20	0	49.95	0	0.00	49.95	0	149	0.00%
2023/02/17	1	48.65	4	49.69	50.10	-3	143	-2.09%
2023/02/16	1	48.95	1	48.00	49.10	0	128	0.00%
2023/02/09	0	46.15	0	0.00	45.70	0	115	0.00%
2023/02/06	0	45.60	0	0.00	45.95	0	119	0.00%
2023/01/17	0	44.10	0	0.00	43.30	0	109	0.01%
2022/12/07	1	45.55	0	0.00	45.10	1	173	0.58%
2022/12/06	0	46.85	0	0.00	45.65	0	171	0.00%
2022/12/02	0	0.00	1	46.50	46.30	-1	170	-0.59%
2022/11/17	0	0.00	0	43.90	44.40	0	176	-0.01%
2022/11/14	0	44.45	0	0.00	44.30	0	178	0.01%
2022/09/30	1	39.45	0	0.00	40.05	1	177	0.56%
2022/09/27	0	40.95	0	0.00	41.60	0	174	0.00%
2022/09/26	0.1	41.07	0	0.00	41.05	0.1	177	0.03%
2022/09/21	0.1	42.35	0	0.00	42.15	0.1	200	0.02%
2022/09/14	0	43.55	0	0.00	43.95	0	206	0.01%
2022/08/12	0	0.00	2	42.93	43.00	-2	189	-1.06%
2022/08/11	0	0.00	5	42.71	42.85	-5	188	-2.66%
2022/08/02	0	0.00	3	42.50	42.45	-3	216	-1.39%
2022/07/22	4	44.23	0	0.00	44.05	4	220	1.81%
2022/07/20	4	43.38	0	0.00	43.00	4	218	1.83%
2022/07/19	0.2	43.65	5	43.95	43.65	-4.8	217	-2.21%
2022/07/18	3	42.15	0	0.00	44.35	3	212	1.41%
2022/07/15	4	41.30	0	0.00	42.05	4	214	1.87%
2022/07/11	0.1	41.05	0	0.00	41.35	0.1	213	0.02%
2022/07/06	0	40.10	0	0.00	39.05	0	211	0.01%
2022/07/05	0	39.75	0	0.00	40.20	0	211	0.02%
2022/07/04	1	40.45	0	0.00	39.40	1	209	0.48%
2022/06/24	0	0.00	3	52.50	51.80	-3	179	-1.68%
2022/05/31	2	55.80	0	0.00	55.60	2	202	0.99%
2022/05/16	0	53.60	0	0.00	53.50	0	216	0.01%
2022/05/09	2	53.50	0	0.00	53.00	2	197	1.01%
2022/04/29	0	54.30	0	0.00	54.20	0	203	0.02%
2022/04/21	1	57.20	0	0.00	57.00	1	200	0.50%
2022/04/12	1	56.20	0	0.00	53.70	1	219	0.45%
2022/04/08	1	57.80	0	0.00	57.80	1	245	0.41%
2022/04/01	1	59.70	0	0.00	59.30	1	248	0.40%
2022/03/31	0	60.10	0	0.00	59.80	0	250	0.00%
2022/03/25	0	0.00	1	60.10	60.00	-1	256	-0.39%
2022/03/21	0	0.00	1	59.90	59.90	-1	258	-0.39%
2022/03/18	0	0.00	0	60.00	59.20	0	260	0.00%
2022/03/16	1	59.00	0	0.00	58.60	1	261	0.38%
2022/03/14	0	0.00	2	60.05	59.90	-2	262	-0.76%
2022/03/11	0	0.00	1	60.50	60.10	-1	264	-0.38%
2022/03/08	1	59.50	3	59.77	59.60	-2	273	-0.73%
2022/03/07	1	60.00	11	60.00	60.00	-10	273	-3.65%
2022/03/03	1	61.00	0	0.00	61.10	1	281	0.36%
2022/03/02	0	0.00	1	61.50	61.70	-1	290	-0.34%
2022/03/01	0	0.00	1	61.10	60.90	-1	304	-0.33%
2022/02/24	1	60.00	2	60.30	60.20	-1	370	-0.27%
2022/02/18	0	0.00	3	61.50	61.30	-3	397	-0.75%
2022/02/17	1	61.30	2	61.70	61.20	-1	402	-0.25%
2022/02/14	1	61.50	0	0.00	60.80	1	418	0.24%
2022/02/10	0	0.00	1	62.90	62.70	-1	425	-0.23%
2022/02/08	0	0.00	1	61.90	62.20	-1	428	-0.23%
2022/01/26	0	60.40	0	0.00	60.30	0	445	0.00%
2022/01/24	2	60.70	0	0.00	60.80	2	453	0.44%
2022/01/21	1	61.50	0	0.00	61.50	1	455	0.22%
2022/01/19	1	62.10	0	0.00	61.90	1	463	0.22%
2022/01/18	0	0.00	1	62.90	62.40	-1	463	-0.22%
2022/01/14	3	61.43	0	0.00	61.40	3	467	0.64%
2022/01/11	1	63.10	0	0.00	62.90	1	472	0.21%
2022/01/07	3	64.14	0	0.00	63.80	3	478	0.63%
2022/01/05	3	66.03	1	67.90	65.30	2	475	0.42%
2022/01/04	2	67.60	2	67.35	66.90	0	467	0.00%
2022/01/03	1	66.70	1	66.70	66.20	0	445	0.00%
2021/12/30	1	65.39	1	65.40	65.40	0	436	0.00%
2021/12/28	2	64.85	0	0.00	64.50	2	444	0.45%
2021/12/27	1	64.80	1	65.40	64.80	0	450	0.00%
2021/12/23	0	0.00	1	65.00	64.70	-1	458	-0.22%
2021/12/21	1	64.00	0	0.00	64.00	1	466	0.21%
2021/12/20	1	63.80	1	63.60	63.60	0	467	0.00%
2021/12/16	3	64.40	0	0.00	64.30	3	470	0.64%
2021/12/15	1	64.50	1	64.40	64.40	0	475	0.00%
2021/12/14	1	64.10	0	0.00	64.00	1	490	0.20%
2021/12/10	0	0.00	6	64.62	64.70	-6	492	-1.22%
2021/12/09	1	65.50	0	0.00	65.10	1	493	0.20%
2021/12/08	1	65.10	0	0.00	65.10	1	494	0.20%
2021/12/07	2	65.70	0	0.00	65.40	2	492	0.41%
2021/12/02	7	66.64	1	66.60	66.30	6	496	1.21%
2021/12/01	0	0.00	2	67.60	67.60	-2	492	-0.41%
2021/11/30	4	67.00	7	67.94	66.70	-3	492	-0.61%
2021/11/29	1	65.10	22	66.60	66.10	-21	489	-4.29%
2021/11/26	1	67.00	7	66.67	66.60	-6	487	-1.23%
2021/11/25	9	68.16	1	69.20	67.80	8	479	1.67%
2021/11/24	23	68.48	16	68.32	68.60	7	467	1.50%
2021/11/23	1	66.10	4	68.55	68.40	-3	425	-0.71%
2021/11/22	0	0.00	1	67.30	67.10	-1	408	-0.24%
2021/11/19	2	66.15	0	0.00	66.30	2	409	0.49%
2021/11/18	0	0.00	1	68.00	66.80	-1	409	-0.24%
2021/11/17	0	0.00	1	66.90	67.10	-1	406	-0.25%
2021/11/15	0	0.00	1	65.90	66.40	-1	418	-0.24%
2021/11/10	0	0.00	2	64.90	64.50	-2	428	-0.47%
2021/11/08	0	0.00	1	63.30	63.10	-1	435	-0.23%
2021/11/05	1	63.50	1	64.50	63.80	0	444	0.00%
2021/11/03	0	0.00	2	64.45	64.40	-2	460	-0.43%
2021/11/02	1	63.10	0	0.00	62.70	1	454	0.22%
2021/10/27	0	0.00	1	63.40	63.30	-1	457	-0.22%
2021/10/25	1	61.80	1	62.50	62.50	0	477	0.00%
2021/10/21	1	61.60	1	62.40	64.10	0	541	0.00%
2021/10/20	0	0.00	1	61.50	61.30	-1	555	-0.18%
2021/10/15	0	0.00	1	60.50	61.00	-1	628	-0.16%
2021/10/13	1	58.52	0	0.00	58.30	1	660	0.16%
2021/10/12	1	59.10	0	0.00	59.90	1	681	0.15%
2021/10/07	0	0.00	1	60.40	60.80	-1	867	-0.12%
2021/10/05	1	58.00	0	0.00	59.90	1	946	0.11%
2021/10/04	1	60.10	0	0.00	60.00	1	978	0.10%
2021/10/01	2	61.20	1	60.90	60.90	1	988	0.10%
2021/09/30	1	62.80	0	0.00	62.30	1	1,023	0.10%
2021/09/29	1	61.60	0	0.00	61.80	1	1,062	0.09%
2021/09/28	1	63.10	0	0.00	62.90	1	1,079	0.09%
2021/09/24	1	64.30	2	64.60	64.10	-1	1,170	-0.09%
2021/09/23	3	64.23	2	65.55	64.20	1	1,265	0.08%
2021/09/22	1	64.40	0	0.00	64.40	1	1,372	0.07%
2021/09/17	0	0.00	3	64.23	65.30	-3	1,379	-0.22%
2021/09/16	1	63.80	1	63.60	63.10	0	1,380	0.00%
2021/09/15	1	62.80	0	0.00	63.50	1	1,382	0.07%
2021/09/13	0	0.00	1	63.90	63.90	-1	1,399	-0.07%
2021/09/09	0	0.00	1	63.50	63.40	-1	1,442	-0.07%
2021/09/08	1	62.00	0	0.00	63.00	1	1,510	0.07%
2021/09/07	1	63.10	0	0.00	64.10	1	1,523	0.07%
2021/09/06	1	64.70	0	0.00	63.60	1	1,566	0.06%
2021/09/03	0	0.00	1	65.90	65.10	-1	1,566	-0.06%
2021/08/27	5	64.58	5	64.06	64.20	0	1,585	0.00%
2021/08/26	0	0.00	5	63.60	63.50	-5	1,588	-0.31%
2021/08/25	5	63.46	1.3	64.18	64.60	3.8	1,598	0.23%
2021/08/24	0	0.00	1	63.30	62.90	-1	1,607	-0.06%
2021/08/19	1	61.10	0	0.00	61.00	1	1,671	0.06%
2021/08/16	1	63.10	0	0.00	63.30	1	1,706	0.06%
2021/08/13	1	65.10	1	66.10	65.20	0	1,714	0.00%
2021/08/12	0	0.00	1	66.40	67.00	-1	1,716	-0.06%
2021/08/11	1	64.99	0	0.00	65.30	1	1,726	0.06%
2021/08/10	0	0.00	2	66.50	66.20	-2	1,747	-0.11%
2021/08/06	0	0.00	5	68.50	68.50	-5	1,797	-0.28%
2021/08/05	1	69.40	0	0.00	69.10	1	1,818	0.05%
2021/08/03	5	69.60	0	0.00	69.00	5	1,876	0.27%
2021/08/02	1	68.50	0	0.00	69.00	1	1,892	0.05%
2021/07/30	3	68.63	4	68.50	68.30	-1	1,924	-0.05%
2021/07/29	4	69.23	0	0.00	69.60	4	1,929	0.21%
2021/07/28	1	71.50	0	0.00	71.20	1	1,935	0.05%
2021/07/27	5	76.50	10	75.08	73.60	-5	1,927	-0.26%
2021/07/26	5	74.00	2	75.20	74.90	3	1,909	0.16%
2021/07/23	0	0.00	5	73.50	73.50	-5	1,896	-0.26%
2021/07/22	5	74.40	1	74.00	73.70	4	1,903	0.21%
2021/07/20	0	0.00	2	72.45	72.20	-2	1,862	-0.11%
2021/07/19	0	0.00	11	73.85	73.40	-11	1,858	-0.59%
2021/07/16	0	0.00	1	74.30	74.30	-1	1,865	-0.05%
2021/07/15	20	77.36	6	77.90	75.40	14	1,857	0.75%
2021/07/14	0	0.00	4	73.68	74.10	-4	1,715	-0.23%
2021/07/13	0	0.00	5	73.00	72.70	-5	1,696	-0.29%
2021/07/12	7	73.66	14	73.53	73.10	-7	1,666	-0.42%
2021/07/09	6	72.25	1	72.90	72.40	5	1,627	0.31%
2021/07/08	1	71.60	6	71.67	71.60	-5	1,621	-0.31%
2021/07/07	0	0.00	2	73.00	71.90	-2	1,627	-0.12%
2021/07/06	8	72.44	4	72.65	72.10	4	1,603	0.25%
2021/07/05	3	71.07	4	71.15	71.00	-1	1,586	-0.06%
2021/07/02	5	70.08	0.3	70.30	70.40	4.8	1,610	0.30%
2021/07/01	5	72.34	0	0.00	70.80	5	1,604	0.31%
2021/06/30	1	71.00	5	72.40	74.90	-4	1,543	-0.26%
2021/06/29	13	72.51	7	71.43	70.50	6	1,454	0.41%
2021/06/25	0	0.00	2	68.40	68.20	-2	1,358	-0.15%
2021/06/23	0	0.00	2	68.35	68.40	-2	1,362	-0.15%
2021/06/22	1	67.60	0	0.00	67.50	1	1,359	0.07%
2021/06/18	3	70.17	0	0.00	69.50	3	1,350	0.22%
2021/06/17	3	71.30	2	71.50	71.10	1	1,331	0.08%
2021/06/16	8	70.00	0	0.00	70.30	8	1,277	0.63%
2021/06/15	4	69.63	2	71.00	71.00	2	1,296	0.15%
2021/06/11	1	68.90	0	68.80	68.00	1	1,263	0.08%
2021/06/10	1	68.50	1	69.10	68.60	0	1,288	0.00%
2021/06/08	1	67.40	4	67.80	68.00	-3	1,305	-0.23%
2021/06/07	3	67.23	0	0.00	67.20	3	1,351	0.22%
2021/06/04	0	0.00	5	68.70	68.60	-5	1,361	-0.37%
2021/06/03	1	69.10	0	0.00	69.40	1	1,382	0.07%
2021/06/02	0.1	69.60	0	0.00	69.00	0.1	1,405	0.01%
2021/05/31	14	71.64	4	70.65	70.40	10	1,409	0.71%
2021/05/28	1	69.30	3	69.47	69.00	-2	1,384	-0.14%
2021/05/25	0	0.00	1	68.50	67.90	-1	1,428	-0.07%
2021/05/24	4	64.88	1	65.00	65.00	3	1,427	0.21%
2021/05/21	3	65.53	3	65.60	64.20	0	1,521	0.00%
2021/05/18	0	0.00	1	65.00	64.90	-1	1,660	-0.06%
2021/05/17	1	60.00	0	0.00	59.20	1	1,708	0.06%
2021/05/14	0	0.00	1	67.60	65.70	-1	1,683	-0.06%
2021/05/13	1	64.50	0	0.00	64.70	1	1,670	0.06%
2021/05/12	6	68.22	0	0.00	63.80	6	1,655	0.36%
2021/05/11	1	70.60	5	69.30	69.30	-4	1,621	-0.25%
2021/05/10	1	72.70	1	74.10	72.60	0	1,621	0.00%
2021/05/07	4	73.30	1	74.00	74.60	3	1,630	0.18%
2021/05/06	5	67.70	0	0.00	67.90	5	1,609	0.31%
2021/05/05	3	70.27	3	69.50	69.00	0	1,625	0.00%
2021/05/04	1	70.80	1	69.00	70.60	0	1,644	0.00%
2021/04/29	6	77.72	0	0.00	77.00	6	1,725	0.35%
2021/04/22	0	0.00	1	76.00	75.90	-1	2,059	-0.05%
2021/04/21	2	77.70	1	77.70	77.70	1	2,205	0.05%
2021/04/20	3	79.40	0	0.00	78.90	3	2,313	0.13%
2021/04/19	1	78.30	1	78.00	78.00	0	2,368	0.00%
2021/04/14	2	77.00	0	0.00	77.20	2	2,704	0.07%
2021/04/13	1	79.90	2	79.30	78.90	-1	2,862	-0.03%
2021/04/12	4	80.50	1	80.50	80.50	3	3,222	0.09%
2021/04/09	1	82.20	6	81.83	81.50	-5	3,307	-0.15%
2021/04/08	8	82.13	0	0.00	81.80	8	3,406	0.23%
2021/04/06	0	80.30	0	0.00	80.70	0	4,202	0.00%
2021/04/01	1	80.30	1	80.10	80.30	0	4,256	0.00%
2021/03/31	0	80.84	1	80.26	80.10	-1	4,395	-0.02%
2021/03/30	1.1	80.59	1	81.40	80.60	0.1	4,721	0.00%
2021/03/29	0	80.40	5	80.02	80.30	-5	4,731	-0.11%
2021/03/26	1	80.50	0	0.00	80.30	1	4,763	0.02%
2021/03/25	0	82.00	0	0.00	79.80	0	4,788	0.00%
2021/03/23	1	81.10	0	0.00	80.10	1	4,845	0.02%
2021/03/22	0	0.00	1	80.90	81.00	-1	4,879	-0.02%
2021/03/19	3	80.27	1	80.50	80.20	2	4,929	0.04%
2021/03/18	4	81.20	6	80.65	80.80	-2	4,986	-0.04%
2021/03/17	1	82.10	0	0.00	81.90	1	5,036	0.02%
2021/03/16	5	83.78	1	84.40	83.00	4	5,157	0.08%
2021/03/15	1	82.20	1	82.50	82.70	0	5,350	0.00%
2021/03/12	1	82.10	0	0.00	82.00	1	5,361	0.02%
2021/03/11	13	82.69	7	82.96	82.50	6	5,391	0.11%
2021/03/10	4	80.53	0	0.00	79.80	4	5,365	0.07%
2021/03/09	5	79.52	5	80.36	80.40	0	5,410	0.00%
2021/03/08	9	81.51	0	0.00	80.50	9	5,431	0.17%
2021/03/04	1	84.00	0	0.00	83.80	1	5,562	0.02%
2021/03/03	0	0.00	7	84.61	85.80	-7	5,596	-0.13%
2021/03/02	5	84.82	3	86.93	84.50	2	5,622	0.04%
2021/02/26	1	85.20	13	85.06	85.00	-12	5,899	-0.20%
2021/02/25	4	86.25	3	87.07	86.10	1	6,100	0.02%
2021/02/24	1	86.60	0	86.00	85.90	1	6,128	0.02%
2021/02/23	4	88.33	25	88.22	87.80	-21	6,256	-0.34%
2021/02/22	6	87.95	3	86.77	86.40	3	6,191	0.05%
2021/02/19	0	0.00	2	85.55	85.60	-2	6,114	-0.03%
2021/02/18	4	83.20	2	84.10	84.40	2	6,101	0.03%
2021/02/17	11	83.15	17	83.32	83.80	-6	6,089	-0.10%
2021/02/05	0	0.00	1	79.50	78.60	-1	6,043	-0.02%
2021/02/04	0	0.00	1	78.80	78.80	-1	6,118	-0.02%
2021/02/03	1.5	79.20	0	0.00	78.70	1.5	6,190	0.02%
2021/02/02	1	78.60	1	79.20	78.80	0	6,258	0.00%
2021/02/01	5	76.88	4	77.73	77.50	1	6,280	0.02%
2021/01/29	8	79.81	0	0.00	78.20	8	6,289	0.13%
2021/01/28	2	80.70	7	81.83	80.70	-5	6,289	-0.08%
2021/01/27	1	80.50	1	82.00	82.50	0	6,380	0.00%
2021/01/26	2	82.35	0	0.00	81.70	2	6,578	0.03%
2021/01/25	14	83.34	12	84.48	84.00	2	6,552	0.03%
2021/01/22	0	0.00	1	81.60	81.60	-1	6,488	-0.02%
2021/01/21	4	80.50	1	81.50	81.50	3	6,478	0.05%
2021/01/20	12.1	83.58	6	84.50	81.70	6.1	6,446	0.09%
2021/01/19	9	86.46	1	87.10	86.10	8	6,371	0.13%
2021/01/18	1	85.60	0	0.00	86.20	1	6,341	0.02%
2021/01/15	11	88.69	4	88.65	87.10	7	6,311	0.11%
2021/01/14	3	88.20	18	89.47	90.00	-15	6,167	-0.24%
2021/01/13	3	87.57	11	87.09	87.00	-8	6,012	-0.13%
2021/01/12	8.2	84.80	2	85.00	85.00	6.2	5,923	0.10%
2021/01/11	4	87.68	5	87.98	87.00	-1	5,910	-0.02%
2021/01/08	10	87.61	12	88.51	88.20	-2	5,906	-0.03%
2021/01/07	23	85.91	0	0.00	86.20	23	5,750	0.40%
2021/01/06	7.2	87.46	5	86.06	85.20	2.2	5,673	0.04%
2021/01/05	8	89.04	21	88.01	89.40	-13	5,501	-0.24%
2021/01/04	2	84.60	23	84.92	84.00	-21	5,132	-0.41%
2020/12/31	6	86.90	2	87.90	86.00	4	5,046	0.08%
2020/12/30	33	89.57	12	88.58	88.10	21	4,932	0.43%
2020/12/29	17	86.99	39.5	88.20	90.20	-22.5	4,520	-0.50%
2020/12/28	2	81.35	2	81.10	82.00	0	4,111	0.00%
2020/12/25	6	81.20	6	81.02	81.00	0	4,073	0.00%
2020/12/24	18	79.76	34	80.56	80.90	-16	4,008	-0.40%
2020/12/23	0	0.00	2	76.00	76.20	-2	3,681	-0.05%
2020/12/22	1	75.00	0	0.00	75.00	1	3,685	0.03%
2020/12/21	3	74.40	2	75.40	75.00	1	3,674	0.03%
2020/12/18	0	76.50	0	0.00	76.20	0	3,650	0.00%
2020/12/17	2	77.35	1	78.40	77.10	1	3,636	0.03%
2020/12/16	0	0.00	2	77.50	77.70	-2	3,603	-0.06%
2020/12/15	2	76.85	1	78.60	76.00	1	3,575	0.03%
2020/12/11	3	76.57	1	77.00	76.40	2	3,480	0.06%
2020/12/10	4	78.50	15	79.41	77.70	-11	3,431	-0.32%
2020/12/09	11	78.77	5	78.68	79.30	6	3,345	0.18%
2020/12/08	0	0.00	2	76.10	76.20	-2	3,147	-0.06%
2020/12/07	5	75.92	4	75.95	75.50	1	3,138	0.03%
2020/12/04	4	76.30	1	76.77	76.40	3	3,107	0.09%
2020/12/03	7.1	76.99	3	77.83	76.30	4.1	3,111	0.13%
2020/12/02	10	76.34	3	76.37	76.10	7	3,062	0.23%
2020/12/01	2	77.45	1	78.90	77.60	1	3,039	0.03%
2020/11/30	0	0.00	13	77.18	76.50	-13	2,949	-0.44%
2020/11/27	1	78.30	20	77.77	77.20	-19	2,897	-0.66%
2020/11/26	2	77.49	1	77.20	77.10	1	2,860	0.04%
2020/11/25	24	78.75	12	78.18	77.50	12	2,816	0.43%
2020/11/24	13	76.46	25	76.47	76.50	-12	2,548	-0.47%
2020/11/23	7	72.57	3	73.10	73.50	4	2,380	0.17%
2020/11/20	7	73.51	7	73.54	72.80	0	2,343	0.00%
2020/11/19	1	71.60	3	71.27	71.20	-2	2,203	-0.09%
2020/11/18	0	0.00	2	70.55	70.20	-2	2,194	-0.09%
2020/11/17	1	69.10	1	69.10	69.30	0	2,200	0.00%
2020/11/13	0	0.00	1	70.00	70.00	-1	2,300	-0.04%
2020/11/12	3	71.40	0	0.00	70.60	3	2,294	0.13%
2020/11/11	1	72.40	4	72.27	72.50	-3	2,244	-0.13%
2020/11/10	7	71.50	9	72.28	71.00	-2	2,192	-0.09%
2020/11/09	0	0.00	6	71.13	70.60	-6	2,161	-0.28%
2020/11/06	2	70.50	12	71.13	70.50	-10	2,155	-0.46%
2020/11/05	0	0.00	1	70.60	71.00	-1	2,161	-0.05%
2020/11/04	8	71.54	7	71.16	71.00	1	2,163	0.05%
2020/11/03	18	72.10	36	71.96	71.60	-18	2,127	-0.85%
2020/10/30	1	68.30	0	0.00	67.50	1	2,045	0.05%
2020/10/29	7	66.30	0	0.00	67.40	7	2,044	0.34%
2020/10/28	4	68.48	0	0.00	68.20	4	2,072	0.19%
2020/10/27	0	0.00	4	69.53	69.50	-4	2,105	-0.19%
2020/10/26	7	69.90	10	70.35	70.10	-3	2,131	-0.14%
2020/10/23	3	68.90	0	0.00	68.90	3	2,192	0.14%
2020/10/22	6	69.22	0	0.00	68.60	6	2,302	0.26%
2020/10/21	1	70.00	1	70.70	69.90	0	2,356	0.00%
2020/10/20	1	70.00	1	70.90	70.40	0	2,412	0.00%
2020/10/19	5	69.96	14	70.47	70.10	-9	2,451	-0.37%
2020/10/16	13	69.35	6	70.68	68.50	7	2,551	0.27%
2020/10/15	0	0.00	2	68.60	68.40	-2	2,511	-0.08%
2020/10/12	1	67.60	4	67.50	67.50	-3	2,640	-0.11%
2020/10/07	0	0.00	3	68.70	68.20	-3	2,751	-0.11%
2020/10/06	0	0.00	1	68.80	68.20	-1	2,833	-0.04%
2020/10/05	0	0.00	1	66.90	67.90	-1	3,057	-0.03%
2020/09/30	1	67.00	0	0.00	67.00	1	3,089	0.03%
2020/09/29	1	66.60	6	67.53	66.30	-5	3,128	-0.16%
2020/09/25	5	63.98	7	63.69	63.20	-2	3,296	-0.06%
2020/09/24	12	65.69	0	0.00	65.30	12	3,328	0.36%
2020/09/23	2	67.25	0	0.00	67.40	2	3,346	0.06%
2020/09/21	1	69.30	1	70.40	69.30	0	3,507	0.00%
2020/09/18	2	70.70	1	70.50	70.50	1	3,540	0.03%
2020/09/17	0	0.00	1	71.90	70.60	-1	3,591	-0.03%
2020/09/16	1	70.10	2	70.45	70.10	-1	3,660	-0.03%
2020/09/15	5	71.14	3	70.57	70.50	2	3,696	0.05%
2020/09/14	0	0.00	11	70.51	72.00	-11	3,782	-0.29%
2020/09/11	5	69.00	0	0.00	68.40	5	3,782	0.13%
2020/09/10	1	67.90	1	68.60	67.90	0	3,822	0.00%
2020/09/09	1	67.50	0	0.00	68.40	1	3,888	0.03%
2020/09/08	0	0.00	1	69.40	69.00	-1	3,944	-0.03%
2020/09/04	1	68.10	0	0.00	68.90	1	4,108	0.02%
2020/09/03	2	70.25	1	69.70	69.70	1	4,187	0.02%
2020/09/01	1	69.40	1	70.00	70.00	0	4,426	0.00%
2020/08/31	0	0.00	1	70.00	69.40	-1	4,585	-0.02%
2020/08/28	0	0.00	4	69.83	70.10	-4	4,942	-0.08%
2020/08/27	3	70.33	2	70.25	70.20	1	5,114	0.02%
2020/08/26	2	68.10	3	68.37	68.50	-1	5,451	-0.02%
2020/08/25	3	67.23	1	67.80	67.80	2	6,046	0.03%
2020/08/24	1	66.90	1	66.90	66.90	0	6,090	0.00%
2020/08/21	11	67.36	1	67.50	67.30	10	6,135	0.16%
2020/08/20	10.1	68.04	10	69.81	66.00	0.1	6,227	0.00%
2020/08/19	25	72.84	12	74.66	72.00	13	6,223	0.21%
2020/08/18	1	75.40	0	0.00	75.20	1	6,286	0.02%
2020/08/17	9	75.92	1	76.20	75.60	8	6,388	0.13%
2020/08/14	1	74.00	2	74.00	75.00	-1	6,440	-0.02%
2020/08/13	4	74.40	1	75.90	74.40	3	6,579	0.05%
2020/08/11	9	73.61	6	74.15	73.30	3	6,804	0.04%
2020/08/10	1	74.20	1	74.10	74.00	0	7,125	0.00%
2020/08/07	4	77.45	6	77.32	75.80	-2	7,711	-0.03%
2020/08/06	5	76.08	4	75.95	75.90	1	7,778	0.01%
2020/08/05	7	76.19	16	76.43	76.70	-9	7,871	-0.11%
2020/08/04	1	73.70	0	0.00	73.60	1	7,894	0.01%
2020/08/03	1	73.90	1	74.90	73.90	0	7,996	0.00%
2020/07/31	2	73.10	5	73.90	73.00	-3	8,047	-0.04%
2020/07/30	0.1	72.00	1	71.40	72.00	-0.9	8,143	-0.01%
2020/07/29	2	71.00	11	71.34	71.20	-9	8,500	-0.11%
2020/07/28	23	75.33	9	76.38	72.60	14	8,570	0.16%
2020/07/27	1	77.50	2	78.85	78.00	-1	9,219	-0.01%
2020/07/24	13	78.52	17	80.66	77.50	-4	9,298	-0.04%
2020/07/23	23	79.89	2	81.70	79.10	21	9,437	0.22%
2020/07/22	6	80.97	28	80.41	81.00	-22	9,601	-0.23%
2020/07/21	0	0.00	3	78.13	78.00	-3	9,597	-0.03%
2020/07/20	2	77.00	13	75.09	77.00	-11	9,780	-0.11%
2020/07/17	8	75.09	5.1	75.68	74.50	2.9	9,995	0.03%
2020/07/16	5	76.44	1	76.30	76.40	4	10,123	0.04%
2020/07/15	8	76.54	0	0.00	76.30	8	10,365	0.08%
2020/07/14	8	78.29	7	79.00	77.90	1	10,695	0.01%
2020/07/13	8	78.89	9	78.79	78.30	-1	10,999	-0.01%
2020/07/10	18	80.67	11	80.01	78.90	7	11,486	0.06%
2020/07/09	0	0.00	2	79.95	79.50	-2	11,559	-0.02%
2020/07/07	2	80.05	1	81.00	79.10	1	12,027	0.01%
2020/07/06	6	78.00	11	78.99	79.70	-5	12,168	-0.04%
2020/07/03	0	0.00	4	76.90	76.50	-4	12,268	-0.03%
2020/07/02	2	76.30	0	0.00	76.30	2	12,340	0.02%
2020/07/01	3	76.97	11	76.47	76.30	-8	12,348	-0.06%
2020/06/30	11	75.85	6	76.27	76.20	5	12,353	0.04%
2020/06/29	14	77.68	2	77.70	77.90	12	12,294	0.10%
2020/06/24	2	80.00	4	79.83	79.00	-2	12,309	-0.02%
2020/06/23	11	80.03	12	79.83	79.90	-1	12,360	-0.01%
2020/06/22	3	79.39	3	78.73	78.60	0	12,349	0.00%
2020/06/19	7	80.00	4	80.95	79.00	3	12,419	0.02%
2020/06/17	1	80.00	1	79.30	79.00	0	12,432	0.00%
2020/06/16	2	79.50	13	79.14	79.50	-11	12,560	-0.09%
2020/06/15	12	78.39	1	80.30	77.80	11	12,619	0.09%
2020/06/12	6	77.15	5	78.20	79.30	1	12,718	0.01%
2020/06/11	6	79.75	3	79.63	78.20	3	12,825	0.02%
2020/06/10	12	81.21	4	81.53	81.40	8	12,933	0.06%
2020/06/09	17	82.14	8	82.50	81.30	9	13,022	0.07%
2020/06/08	12	82.18	12	82.56	81.10	0	13,070	0.00%
2020/06/05	9	83.49	2	83.10	83.20	7	13,096	0.05%
2020/06/04	26	84.88	31	84.99	84.30	-5	13,147	-0.04%
2020/06/03	9	82.20	12	82.65	82.20	-3	12,919	-0.02%
2020/06/02	41	83.77	11	82.63	81.00	30	12,796	0.23%
2020/06/01	54	84.33	79	83.52	85.80	-25	12,510	-0.20%
2020/05/29	2	78.00	2	78.10	78.10	0	12,048	0.00%
2020/05/28	4	78.55	18	77.77	77.40	-14	12,165	-0.12%
2020/05/27	17	78.08	5	76.90	77.40	12	12,369	0.10%
2020/05/26	1	78.20	2	78.30	76.00	-1	12,467	-0.01%
2020/05/25	35	75.56	57	75.25	77.20	-22	12,610	-0.17%
2020/05/22	10	76.86	41	77.38	75.90	-31	12,895	-0.24%
2020/05/21	2	78.65	1	78.40	78.30	1	12,940	0.01%
2020/05/20	18	79.85	25	79.49	78.10	-7	13,072	-0.05%
2020/05/19	8	78.49	4	78.35	77.90	4	13,057	0.03%
2020/05/18	26	80.03	35	79.26	77.60	-9	13,131	-0.07%
2020/05/15	74	81.24	67	81.29	81.40	7	13,298	0.05%
2020/05/14	39	80.51	40.1	80.74	79.30	-1.1	13,215	-0.01%
2020/05/13	13	76.44	20	76.31	76.70	-7	13,008	-0.05%
2020/05/12	29	77.60	22	77.64	77.30	7	13,038	0.05%
2020/05/11	12	77.89	47	78.51	76.50	-35	13,107	-0.27%
2020/05/08	15	78.33	9	79.16	78.90	6	13,401	0.04%
2020/05/07	6	79.58	3	79.50	80.00	3	13,601	0.02%
2020/05/06	5	80.14	19.9	79.53	79.50	-14.9	13,764	-0.11%
2020/05/05	42	81.18	40	81.08	80.10	2	14,011	0.01%
2020/05/04	13	78.58	11	79.12	79.10	2	14,227	0.01%
2020/04/30	152	82.32	20	83.64	80.50	132	14,456	0.91%	大買/鉅額交易
2020/04/29	5	77.80	4	77.45	79.00	1	13,885	0.01%
2020/04/28	5	77.86	7	77.23	77.70	-2	13,932	-0.01%
2020/04/27	7	78.66	8	78.86	78.20	-1	13,895	-0.01%
2020/04/24	8	78.01	5	77.76	77.40	3	13,810	0.02%
2020/04/23	5	79.14	12	78.46	77.30	-7	13,978	-0.05%
2020/04/22	11	77.38	11	77.63	78.90	0	14,162	0.00%
2020/04/21	29	77.07	27	77.15	76.00	2	14,053	0.01%
2020/04/20	37	78.88	38	79.14	78.40	-1	14,224	-0.01%
2020/04/17	56	76.95	57	76.68	77.30	-1	14,094	-0.01%
2020/04/16	62	77.25	63	77.62	78.50	-1	13,972	-0.01%
2020/04/15	84	77.09	80	77.66	75.70	4	13,892	0.03%
2020/04/14	7	72.60	10	72.01	73.50	-3	13,670	-0.02%
2020/04/13	11	69.98	12	69.68	69.00	-1	13,684	-0.01%
2020/04/10	12	70.20	52	71.68	71.10	-40	14,070	-0.28%
2020/04/09	20	67.86	23.6	67.65	66.30	-3.5	14,084	-0.02%
2020/04/08	5	64.32	7	63.84	65.60	-2	13,887	-0.01%
2020/04/07	0	0.00	20	58.50	59.70	-20	13,792	-0.15%
2020/04/06	1	53.60	4	53.85	54.30	-3	13,970	-0.02%
2020/04/01	2	52.10	7	52.79	52.50	-5	13,987	-0.04%
2020/03/31	15	52.22	3	52.73	51.60	12	14,059	0.09%
2020/03/30	8	51.04	4	51.45	52.60	4	14,123	0.03%
2020/03/27	25	54.33	15	54.33	52.60	10	14,310	0.07%
2020/03/26	7	53.49	6	53.45	54.20	1	14,259	0.01%
2020/03/25	5	53.36	6	53.68	53.60	-1	14,437	-0.01%
2020/03/24	7	50.39	10	50.44	50.90	-3	14,340	-0.02%
2020/03/23	9	46.96	1	47.35	47.00	8	14,269	0.06%
2020/03/20	15	49.72	15	49.84	50.20	0	14,213	0.00%
2020/03/19	15	49.56	10	50.36	46.35	5	14,042	0.04%
2020/03/18	14	53.36	6	55.13	51.50	8	13,945	0.06%
2020/03/17	16	54.72	21	53.60	54.20	-5	13,825	-0.04%
2020/03/16	24	58.86	23	57.11	53.50	1	13,703	0.01%
2020/03/13	18	57.91	5	57.22	58.40	13	13,525	0.10%
2020/03/12	12	65.12	13	63.93	63.00	-1	13,417	-0.01%
2020/03/11	12	70.93	9	68.39	68.80	3	13,442	0.02%
2020/03/10	10	69.33	9	70.16	71.30	1	13,725	0.01%
2020/03/09	21	71.87	11	68.81	68.50	10	13,792	0.07%
2020/03/06	8	74.58	0	0.00	74.30	8	13,699	0.06%
2020/03/05	17	76.39	22	75.55	75.80	-5	13,640	-0.04%
2020/03/04	15	75.08	16	74.68	75.00	-1	13,544	-0.01%
2020/03/03	10	77.67	10	77.54	76.50	0	13,423	0.00%
2020/03/02	15	73.65	19	75.21	76.60	-4	13,252	-0.03%
2020/02/27	23	73.34	21	74.08	72.40	2	12,995	0.02%
2020/02/26	17	77.45	14	77.24	76.80	3	12,770	0.02%
2020/02/25	25	80.56	28	80.79	79.50	-3	12,541	-0.02%
2020/02/24	8	78.79	16	78.88	80.70	-8	12,141	-0.07%
2020/02/21	12	79.43	8	78.86	78.40	4	11,982	0.03%
2020/02/20	6	78.68	10	78.55	78.00	-4	11,771	-0.03%
2020/02/19	47	78.01	52	77.84	78.90	-5	11,627	-0.04%
2020/02/18	27	78.87	16	78.68	77.70	11	11,434	0.10%
2020/02/17	10	78.33	10	78.26	77.60	0	11,102	0.00%
2020/02/14	38	76.86	46	77.19	77.90	-8	10,866	-0.07%
2020/02/13	15	75.05	6	74.75	73.80	9	10,476	0.09%
2020/02/12	4	74.85	4	75.30	75.40	0	10,345	0.00%
2020/02/11	28	76.44	26	76.53	75.40	2	10,135	0.02%
2020/02/10	18	74.68	19	74.92	75.50	-1	9,728	-0.01%
2020/02/07	33	75.51	20.8	74.98	74.30	12.2	9,426	0.13%
2020/02/06	32	75.21	33	75.37	76.20	-1	9,181	-0.01%
2020/02/05	34	73.64	60	73.88	72.40	-26	8,795	-0.30%
2020/02/04	34	70.37	31.8	69.31	71.20	2.3	8,214	0.03%
2020/02/03	10	63.11	6	60.12	64.80	4	7,846	0.05%
2020/01/31	20	63.78	5	63.46	63.30	15	7,660	0.20%
2020/01/30	8	63.16	4	63.05	61.70	4	7,472	0.05%
2020/01/20	10	69.22	8	68.15	68.50	2	7,303	0.03%
2020/01/17	29	68.36	33.5	68.04	68.40	-4.5	7,163	-0.06%
2020/01/16	4.1	66.51	14	67.18	67.40	-9.9	6,857	-0.14%
2020/01/15	10	63.85	7	64.00	63.50	3	6,441	0.05%
2020/01/14	31	63.78	37.5	64.13	64.90	-6.5	6,289	-0.10%
2020/01/13	7	60.89	8.8	60.44	60.50	-1.8	5,946	-0.03%
2020/01/10	10	62.60	13	62.59	61.00	-3	5,829	-0.05%
2020/01/09	5	61.52	12	61.51	62.90	-7	5,595	-0.13%
2020/01/08	27	58.87	52	59.27	59.90	-25	5,344	-0.47%
2020/01/07	15	59.92	15	59.33	57.80	0	5,034	0.00%
2020/01/06	24	59.73	46.8	62.93	64.00	-22.8	4,747	-0.48%
2020/01/03	72	58.76	70	58.74	58.80	2	4,167	0.05%
2020/01/02	4	53.10	7	52.94	53.50	-3	3,924	-0.08%
2019/12/31	3.3	52.92	7	53.50	53.00	-3.8	3,923	-0.10%
2019/12/30	35	53.35	11	53.40	54.00	24	3,815	0.63%
2019/12/27	3	50.00	2	50.40	50.30	1	3,539	0.03%
2019/12/26	7	51.03	8	50.11	49.35	-1	3,494	-0.03%
2019/12/25	2	50.30	2	50.30	50.40	0	3,392	0.00%
2019/12/24	13	50.09	4	50.03	49.70	9	3,290	0.27%
2019/12/23	4	47.98	2	48.08	48.10	2	3,090	0.06%
2019/12/20	15	48.43	20	48.80	48.55	-5	3,215	-0.16%
2019/12/18	0	0.00	4	45.85	45.85	-4	3,002	-0.13%
2019/12/17	17	46.15	17	46.41	46.15	0	2,999	0.00%
2019/12/16	6	46.45	0	0.00	46.75	6	3,010	0.20%
2019/12/13	3	46.10	6	46.00	45.80	-3	3,048	-0.10%
2019/12/12	3	47.50	0	0.00	47.15	3	3,075	0.10%
2019/12/11	1	48.85	1	48.45	48.40	0	3,198	0.00%
2019/12/10	8	48.00	5	48.20	48.00	3	3,201	0.09%
2019/12/09	24	48.80	23	48.42	48.90	1	3,301	0.03%
2019/12/06	11	48.71	2	49.38	48.75	9	3,717	0.24%
2019/12/05	36	49.10	37	49.22	47.80	-1	3,849	-0.03%
2019/12/04	7	47.56	53.8	49.09	49.60	-46.8	3,425	-1.36%
2019/12/03	0	0.00	4	43.19	45.10	-4	3,155	-0.13%
2019/12/02	12	40.96	0	0.00	41.00	12	3,108	0.39%
2019/11/29	4	41.88	0	0.00	42.00	4	3,116	0.13%
2019/11/28	0	0.00	0.1	42.40	42.40	-0.1	3,121	0.00%
2019/11/27	0	0.00	1	42.40	42.40	-1	3,112	-0.03%
2019/11/26	2	42.00	2	41.50	41.55	0	3,128	0.00%
2019/11/25	2	41.20	0	0.00	41.05	2	3,126	0.06%
2019/11/20	0	0.00	1	41.45	41.45	-1	3,187	-0.03%
2019/11/19	0	0.00	1	41.30	41.15	-1	3,207	-0.03%
2019/11/13	0	0.00	8	40.78	40.30	-8	3,323	-0.24%
2019/11/11	1	38.00	0	0.00	37.80	1	3,420	0.03%
2019/11/05	9	41.40	1	41.40	41.40	8	3,576	0.22%
2019/11/04	6	39.90	0	0.00	40.10	6	3,570	0.17%
2019/11/01	1	39.75	2	39.75	39.70	-1	3,576	-0.03%
2019/10/31	1	40.55	5	41.05	40.50	-4	3,583	-0.11%
2019/10/30	10	41.80	0	0.00	41.75	10	3,593	0.28%
2019/10/29	10	42.95	2	42.88	41.75	8	3,617	0.22%
2019/10/25	0	0.00	1	43.10	43.10	-1	3,654	-0.03%
2019/10/24	0.3	43.70	0	0.00	43.70	0.3	3,675	0.01%
2019/10/23	3	44.00	0	0.00	43.20	3	3,684	0.08%
2019/10/21	5	44.15	5	44.60	44.15	0	3,682	0.00%
2019/10/18	5	43.50	0	0.00	44.60	5	3,663	0.14%
2019/10/17	7	42.99	5	42.20	43.10	2	3,630	0.06%
2019/10/16	17	43.15	15	44.40	42.75	2	3,601	0.06%
2019/10/15	3	45.33	2	46.00	45.05	1	3,560	0.03%
2019/10/14	5	45.00	7	46.09	45.00	-2	3,521	-0.06%
2019/10/09	6	46.75	0	0.00	46.70	6	3,502	0.17%
2019/10/08	12.5	49.22	5	49.43	46.90	7.5	3,512	0.21%
2019/10/07	0.3	48.70	3	48.75	48.80	-2.8	3,397	-0.08%
2019/09/25	0	0.00	1	35.45	35.80	-1	3,339	-0.03%
2019/09/24	3	36.80	0	0.00	36.20	3	3,331	0.09%
2019/09/23	2	37.15	0	0.00	37.15	2	3,304	0.06%
2019/09/20	2	37.63	0	0.00	37.80	2	3,291	0.06%
2019/09/19	2	37.60	22	37.80	37.85	-20	3,275	-0.61%
2019/09/18	5	38.70	8	38.51	38.25	-3	3,253	-0.09%
2019/09/17	11	40.13	11	39.62	38.90	0	3,216	0.00%
2019/09/16	1	38.00	0	0.00	38.10	1	3,047	0.03%
2019/09/12	0	0.00	1	37.70	37.70	-1	3,072	-0.03%
2019/09/11	12	37.60	1	37.50	37.50	11	3,055	0.36%
2019/09/10	1	37.50	0	0.00	37.35	1	3,051	0.03%
2019/09/06	8	38.21	10	37.97	37.45	-2	2,982	-0.07%
2019/09/05	55	38.97	60	38.20	38.15	-5	2,919	-0.17%
2019/09/04	1	37.85	7	37.76	37.85	-6	2,752	-0.22%
2019/09/03	10	37.18	12	37.31	37.45	-2	2,680	-0.07%
2019/09/02	56	37.37	34	38.15	38.55	22	2,557	0.86%
2019/08/30	13	35.37	18	35.79	36.15	-5	2,079	-0.24%
2019/08/29	0	0.00	2	32.70	32.90	-2	1,746	-0.11%
2019/08/28	5	33.15	0	0.00	33.10	5	1,739	0.29%
2019/08/26	7	32.79	0	0.00	32.60	7	1,718	0.41%
2019/08/22	1	33.70	1	34.00	33.65	0	1,685	0.00%
2019/08/20	1	33.55	0	0.00	33.00	1	1,641	0.06%
2019/08/14	1	33.00	2	34.00	32.70	-1	1,595	-0.06%
2019/08/13	0	0.00	3	32.70	33.05	-3	1,572	-0.19%
2019/08/12	1	33.40	1	33.20	33.15	0	1,571	0.00%
2019/08/06	4	33.01	0	0.00	33.40	4	1,501	0.27%
2019/08/05	4	35.88	0	0.00	34.40	4	1,472	0.27%
2019/08/02	11	37.84	1	38.00	37.00	10	1,408	0.71%
2019/07/31	1	40.00	7	39.86	40.20	-6	1,367	-0.44%
2019/07/30	5	41.16	2	41.70	40.85	3	1,333	0.22%
2019/07/25	3	40.57	1	40.45	40.50	2	1,240	0.16%
2019/07/24	0	0.00	2	41.55	40.95	-2	1,230	-0.16%
2019/07/22	2	40.10	0	0.00	39.95	2	1,221	0.16%
2019/07/19	1	41.00	2	41.80	40.60	-1	1,230	-0.08%
2019/07/18	5	42.13	0	0.00	41.25	5	1,226	0.41%
2019/07/17	2	42.73	1	42.80	42.65	1	1,250	0.08%
2019/07/16	2	43.93	0	0.00	43.70	2	1,239	0.16%
2019/07/15	11	44.01	0	0.00	44.40	11	1,251	0.88%
2019/07/12	1	45.05	0	0.00	45.00	1	1,305	0.08%
2019/07/10	0	0.00	1	45.15	45.25	-1	1,415	-0.07%
2019/07/09	1	45.10	0	0.00	44.80	1	1,436	0.07%
2019/07/05	1	46.80	0	0.00	46.60	1	1,538	0.06%
2019/07/04	0	0.00	4	47.23	47.25	-4	1,570	-0.25%
2019/07/03	2	46.13	1	46.90	46.00	1	1,650	0.06%
2019/07/02	0	0.00	8	46.69	46.80	-8	1,667	-0.48%
2019/07/01	0	0.00	6	46.55	46.20	-6	1,683	-0.36%
2019/06/28	1	45.50	4	45.64	45.40	-3	1,686	-0.18%
2019/06/27	0	0.00	4	45.21	45.00	-4	1,735	-0.23%
2019/06/26	3	47.22	0	0.00	47.00	3	1,886	0.16%
2019/06/24	2	47.85	0	0.00	47.80	2	1,922	0.10%
2019/06/21	1	48.65	1	47.60	48.50	0	1,964	0.00%
2019/06/20	0	0.00	4	47.73	48.20	-4	2,020	-0.20%
2019/06/19	0	0.00	1	46.20	46.50	-1	2,221	-0.05%
2019/06/18	3	45.87	1	47.00	45.25	2	2,231	0.09%
2019/06/17	0	0.00	1	46.20	46.05	-1	2,245	-0.04%
2019/06/11	1	45.50	4	45.14	45.50	-3	2,387	-0.13%
2019/06/10	1	43.15	2	44.65	44.70	-1	2,389	-0.04%
2019/06/06	1	42.85	0	0.00	42.55	1	2,403	0.04%
2019/06/04	2	44.15	1	45.20	44.00	1	2,437	0.04%
2019/05/31	1	45.00	1	45.00	44.80	0	2,509	0.00%
2019/05/30	0	0.00	1	44.30	44.30	-1	2,526	-0.04%
2019/05/29	1	44.35	0	0.00	44.20	1	2,552	0.04%
2019/05/23	1	44.10	0	0.00	44.25	1	2,734	0.04%
2019/05/21	1	46.20	1	46.45	46.30	0	2,848	0.00%
2019/05/20	1	45.60	1	45.60	45.40	0	2,891	0.00%
2019/05/17	1	45.60	0	0.00	45.60	1	3,023	0.03%
2019/05/16	2	45.00	0	0.00	45.00	2	3,070	0.07%
2019/05/15	1	47.75	1	48.00	47.60	0	3,190	0.00%
2019/05/14	1	44.05	2	46.70	46.70	-1	3,393	-0.03%
2019/05/10	1	48.15	0	0.00	47.80	1	3,440	0.03%
2019/05/08	2	49.15	0	0.00	49.45	2	3,424	0.06%
2019/05/06	2	50.70	0	0.00	50.50	2	3,485	0.06%
2019/05/03	0	0.00	1	51.80	51.90	-1	3,479	-0.03%
2019/05/02	0	0.00	2	52.10	51.90	-2	3,486	-0.06%
2019/04/29	5	51.60	16	51.50	51.10	-11	3,520	-0.31%
2019/04/26	0	0.00	2.1	53.61	53.70	-2.1	3,502	-0.06%
2019/04/25	3	54.57	4	54.35	54.30	-1	3,529	-0.03%
2019/04/24	8	56.84	0	0.00	55.70	8	3,526	0.23%
2019/04/22	2	57.40	5	57.10	57.10	-3	3,511	-0.09%
2019/04/19	0	0.00	1	57.00	57.50	-1	3,557	-0.03%
2019/04/18	22	58.64	17	57.21	56.80	5	3,591	0.14%
2019/04/17	8	58.75	6	59.13	58.40	2	3,683	0.05%
2019/04/16	3	57.43	0	0.00	57.60	3	3,608	0.08%
2019/04/12	1	57.10	0	0.00	56.90	1	3,662	0.03%
2019/04/11	17	59.15	17	58.54	57.70	0	3,678	0.00%
2019/04/10	2	58.20	2	58.30	58.50	0	3,618	0.00%
2019/04/09	6	58.67	11	57.87	58.10	-5	3,600	-0.14%
2019/04/03	1	57.50	1	57.00	57.00	0	3,540	0.00%
2019/04/02	5	56.20	5	56.90	56.20	0	3,538	0.00%
2019/04/01	2	57.65	5	56.98	56.60	-3	3,536	-0.08%
2019/03/29	11	59.25	8	59.44	57.70	3	3,503	0.09%
2019/03/28	12	56.62	10	56.89	56.80	2	3,412	0.06%
2019/03/27	10	56.23	11	56.70	57.00	-1	3,443	-0.03%
2019/03/26	6	57.00	5	56.92	56.40	1	3,465	0.03%
2019/03/25	31	56.42	8	56.76	55.80	23	3,464	0.66%
2019/03/22	23	58.04	27	58.57	58.10	-4	3,431	-0.12%
2019/03/21	0	0.00	1	55.10	55.00	-1	3,247	-0.03%
2019/03/20	2	55.25	6	55.20	54.80	-4	3,327	-0.12%
2019/03/19	3	54.47	12	54.67	54.80	-9	3,399	-0.26%
2019/03/18	2	53.65	1	53.80	53.30	1	3,393	0.03%
2019/03/15	15	53.21	5	52.70	53.30	10	3,460	0.29%
2019/03/14	6	52.27	1	51.90	51.90	5	3,497	0.14%
2019/03/13	0	0.00	1	52.10	52.30	-1	3,681	-0.03%
2019/03/12	6	52.20	1	51.70	51.70	5	3,773	0.13%
2019/03/11	5	51.40	5	52.50	52.50	0	4,041	0.00%
2019/03/08	1	50.10	0	0.00	50.70	1	4,103	0.02%
2019/03/07	4	51.70	0	0.00	51.40	4	4,166	0.10%
2019/03/06	6	53.00	0	0.00	52.40	6	4,376	0.14%
2019/03/05	2	52.05	0	0.00	52.10	2	4,541	0.04%
2019/03/04	1	52.50	0	0.00	52.80	1	4,580	0.02%
2019/02/27	10	52.79	4	53.53	52.60	6	4,591	0.13%
2019/02/26	6	56.18	0	0.00	55.30	6	4,562	0.13%
2019/02/25	1	56.30	1	55.90	55.50	0	4,655	0.00%
2019/02/22	9	57.01	15	56.40	55.60	-6	4,717	-0.13%
2019/02/21	9	55.46	1	56.00	56.40	8	4,747	0.17%
2019/02/20	2	58.00	2	57.40	56.50	0	4,785	0.00%
2019/02/19	1	56.40	1	57.40	56.80	0	4,923	0.00%
2019/02/18	11	58.34	6	57.02	57.20	5	4,912	0.10%
2019/02/15	5	56.50	5	56.60	55.80	0	4,835	0.00%
2019/02/14	15	59.70	14	59.99	58.10	1	4,841	0.02%
2019/02/13	21	57.23	26	58.13	59.80	-5	4,812	-0.10%
2019/02/12	10	53.83	15	54.22	54.40	-5	4,667	-0.11%
2019/02/11	0	0.00	5	51.94	52.00	-5	4,735	-0.11%
2019/01/30	0	0.00	2	52.00	51.50	-2	4,866	-0.04%
2019/01/28	2	53.00	2	52.25	52.50	0	5,122	0.00%
2019/01/23	0	0.00	2	50.90	51.60	-2	5,643	-0.04%
2019/01/22	3	51.10	3	51.00	51.00	0	5,724	0.00%
2019/01/21	5	52.28	6	52.07	51.60	-1	5,781	-0.02%
2019/01/17	4	51.93	4	51.00	50.90	0	5,940	0.00%
2019/01/16	11	51.25	2	51.50	51.50	9	5,994	0.15%
2019/01/15	2	50.70	2	51.10	50.90	0	6,061	0.00%
2019/01/14	2	50.80	2	49.80	49.80	0	6,085	0.00%
2019/01/11	6	51.92	4	50.70	50.70	2	6,151	0.03%
2019/01/10	3	51.03	2	50.80	50.80	1	6,178	0.02%
2019/01/09	10	52.56	11	52.24	51.80	-1	6,290	-0.02%
2019/01/08	1	49.00	1	49.80	49.55	0	6,309	0.00%
2019/01/07	1	49.50	0	0.00	49.20	1	6,421	0.02%
2019/01/04	1	47.00	1	48.00	48.25	0	6,580	0.00%
2019/01/03	1	48.50	4	49.75	47.70	-3	6,578	-0.05%
2018/12/28	1	51.40	1	50.90	50.90	0	6,866	0.00%
2018/12/27	2	52.20	1	51.30	50.70	1	7,028	0.01%
2018/12/26	4	50.25	2	52.70	49.45	2	7,125	0.03%
2018/12/25	2	51.40	0	0.00	51.40	2	7,189	0.03%
2018/12/22	1	52.30	0	0.00	52.30	1	7,298	0.01%
2018/12/21	2	52.10	0	0.00	53.30	2	7,426	0.03%
2018/12/20	1	52.20	1	51.30	51.30	0	7,469	0.00%
2018/12/18	2	53.20	0	0.00	52.60	2	7,636	0.03%
2018/12/17	2	55.60	2	55.00	54.30	0	7,786	0.00%
2018/12/14	4	54.35	3	53.90	54.80	1	7,959	0.01%
2018/12/13	6	55.50	8	56.19	55.80	-2	8,155	-0.02%
2018/12/12	7	57.21	6	57.38	57.90	1	8,185	0.01%
2018/12/11	10	54.12	7	54.14	54.30	3	8,208	0.04%
2018/12/10	4	54.50	2	53.00	53.60	2	8,326	0.02%
2018/12/07	3	57.33	3	57.73	57.90	0	8,443	0.00%
2018/12/06	6	57.73	1	60.70	56.70	5	8,542	0.06%
2018/12/05	8	61.28	6	61.50	62.80	2	8,456	0.02%
2018/12/04	10	64.66	12	64.52	62.90	-2	8,489	-0.02%
2018/12/03	5	60.02	13	60.25	61.40	-8	8,389	-0.10%
2018/11/30	2	55.65	3	55.50	55.90	-1	8,382	-0.01%
2018/11/29	27	57.67	37	57.99	55.20	-10	8,375	-0.12%
2018/11/28	25	56.02	14	56.05	57.00	11	8,290	0.13%
2018/11/27	2	53.35	12	52.52	53.50	-10	8,241	-0.12%
2018/11/26	0	0.00	1	52.20	51.80	-1	8,322	-0.01%
2018/11/23	1	50.80	1	51.90	50.80	0	8,561	0.00%
2018/11/22	10	53.31	5	53.26	51.00	5	8,652	0.06%
2018/11/21	4	53.30	7	52.89	53.20	-3	8,697	-0.03%
2018/11/20	6	51.97	3	52.80	51.80	3	8,820	0.03%
2018/11/19	2	51.95	3	52.90	52.50	-1	8,847	-0.01%
2018/11/16	12	51.73	14	52.13	50.80	-2	8,893	-0.02%
2018/11/15	1	49.75	0	0.00	49.85	1	8,787	0.01%
2018/11/14	2	50.03	2	49.33	49.00	0	8,836	0.00%
2018/11/13	2	46.18	4	48.48	49.30	-2	8,920	-0.02%
2018/11/12	2	48.88	4	48.90	48.20	-2	9,125	-0.02%
2018/11/08	8	51.03	9	51.23	49.50	-1	9,545	-0.01%
2018/11/07	14	50.14	10	49.96	50.60	4	9,471	0.04%
2018/11/06	11	49.22	10	49.39	47.10	1	9,415	0.01%
2018/11/05	11	51.37	10	51.49	51.00	1	9,376	0.01%
2018/11/02	13	52.25	15	53.24	52.80	-2	9,289	-0.02%
2018/11/01	8	48.33	19	48.70	49.50	-11	9,016	-0.12%
2018/10/31	12	44.87	14	45.01	45.00	-2	8,874	-0.02%
2018/10/30	0	0.00	3	42.35	41.85	-3	8,782	-0.03%
2018/10/29	1	43.80	0	0.00	44.10	1	8,758	0.01%
2018/10/26	0	0.00	4	43.03	43.20	-4	8,751	-0.05%
2018/10/25	10	42.58	11	43.59	42.60	-1	8,670	-0.01%
2018/10/24	4	46.91	3	48.53	46.55	1	8,806	0.01%
2018/10/23	4	49.85	1	51.50	48.30	3	8,802	0.03%
2018/10/22	3	51.00	1	51.30	52.00	2	9,000	0.02%
2018/10/19	10	50.55	11	51.05	51.50	-1	9,314	-0.01%
2018/10/17	10	54.98	7	55.59	52.90	3	9,392	0.03%
2018/10/16	8	54.44	11	54.78	54.80	-3	9,491	-0.03%
2018/10/15	11	52.33	12	52.66	52.70	-1	9,571	-0.01%
2018/10/12	1	51.00	2	50.70	50.60	-1	9,774	-0.01%
2018/10/11	1	48.90	3	49.40	48.90	-2	9,842	-0.02%
2018/10/09	6	54.78	6	55.23	54.30	0	9,977	0.00%
2018/10/08	5	55.26	6	54.88	54.60	-1	9,968	-0.01%
2018/10/05	5	55.66	5	56.72	55.80	0	10,048	0.00%
2018/10/04	5	62.08	3	62.20	60.70	2	10,168	0.02%
2018/10/03	5	65.20	3	63.73	62.30	2	10,254	0.02%
2018/10/02	6	67.65	7	68.14	66.30	-1	10,520	-0.01%
2018/10/01	1	66.50	3	67.07	66.90	-2	10,774	-0.02%
2018/09/28	6	66.42	5	66.20	66.80	1	11,083	0.01%
2018/09/27	4	68.00	1	68.60	67.20	3	11,480	0.03%
2018/09/26	3	70.37	1	72.70	69.90	2	11,749	0.02%
2018/09/25	11	71.63	3	72.83	71.80	8	11,966	0.07%
2018/09/21	7	70.36	5	70.66	71.10	2	12,254	0.02%
2018/09/20	4	68.53	6	69.97	68.80	-2	12,359	-0.02%
2018/09/19	71	71.50	71	70.55	67.70	0	12,339	0.00%
2018/09/18	4	69.40	1	69.40	67.70	3	12,441	0.02%
2018/09/17	13	72.37	12	72.62	72.10	1	12,566	0.01%
2018/09/14	16	70.41	22	69.78	71.40	-6	12,681	-0.05%
2018/09/13	10	68.72	6	69.88	66.80	4	12,811	0.03%
2018/09/12	8	69.45	9	69.94	70.50	-1	12,921	-0.01%
2018/09/11	5	69.60	3	70.37	68.50	2	13,251	0.02%
2018/09/10	6	66.72	5	67.36	68.30	1	13,513	0.01%
2018/09/07	6	69.53	8	68.83	67.40	-2	13,846	-0.01%
2018/09/06	9	72.98	10	73.44	73.00	-1	14,026	-0.01%
2018/09/05	8	73.96	6	74.43	72.80	2	14,318	0.01%
2018/09/04	5	74.06	9	73.78	74.50	-4	14,822	-0.03%
2018/09/03	27	75.49	23	73.26	73.20	4	15,044	0.03%
2018/08/31	3	78.93	2	79.95	78.70	1	15,186	0.01%
2018/08/30	57	81.59	60	81.26	80.00	-3	15,630	-0.02%
2018/08/29	9	78.43	9	78.73	78.90	0	15,641	0.00%
2018/08/28	13	78.45	10	79.10	78.40	3	15,690	0.02%
2018/08/27	6	77.93	7	78.29	79.40	-1	15,751	-0.01%
2018/08/24	3	73.37	0	0.00	72.90	3	15,788	0.02%
2018/08/23	13	73.93	10	74.86	72.50	3	16,046	0.02%
2018/08/22	2	76.25	4	77.13	76.30	-2	16,194	-0.01%
2018/08/21	3	75.97	2	76.90	76.00	1	16,247	0.01%
2018/08/20	7	75.13	8	75.48	77.00	-1	16,290	-0.01%
2018/08/17	21	78.49	18	78.17	75.40	3	16,316	0.02%
2018/08/16	23	80.15	24	80.33	79.80	-1	16,205	-0.01%
2018/08/15	12	77.37	7	77.57	76.40	5	16,074	0.03%
2018/08/14	1	75.00	4	72.98	75.50	-3	15,987	-0.02%
2018/08/13	3	69.70	12	70.00	69.30	-9	16,020	-0.06%
2018/08/10	4	79.70	0	0.00	77.00	4	16,050	0.02%
2018/08/09	5	84.00	1	86.50	83.00	4	16,081	0.02%
2018/08/08	3	88.33	1	92.00	86.00	2	16,101	0.01%
2018/08/07	4	91.95	4	92.53	93.40	0	16,964	0.00%
2018/08/06	7	89.34	0	0.00	88.80	7	17,229	0.04%
2018/08/03	0	0.00	2	89.30	89.70	-2	18,012	-0.01%
2018/08/02	9	88.69	2	96.00	88.00	7	18,431	0.04%
2018/08/01	2	97.95	1	99.00	96.80	1	18,863	0.01%
2018/07/31	35	97.66	37	98.05	99.10	-2	19,372	-0.01%
2018/07/30	4	96.28	0	0.00	94.10	4	19,404	0.02%
2018/07/27	114	104.49	108	104.60	104.50	6	19,475	0.03%	大買/大賣/
2018/07/26	56	97.16	63	99.21	100.50	-7	19,293	-0.04%
2018/07/25	3	90.63	11	92.01	91.50	-8	19,081	-0.04%
2018/07/24	29	90.10	24	90.41	91.70	5	19,179	0.03%
2018/07/23	16	89.44	14	89.82	89.40	2	19,232	0.01%
2018/07/20	11	89.56	5	92.02	87.10	6	19,168	0.03%
2018/07/19	31	96.21	31	96.32	96.70	0	19,136	0.00%
2018/07/18	22	99.14	27	103.65	93.60	-5	19,145	-0.03%
2018/07/17	19	105.74	16	106.22	104.00	3	19,337	0.02%
2018/07/16	8	109.00	9	108.61	109.00	-1	19,683	-0.01%
2018/07/13	39	111.85	38	110.86	109.00	1	19,885	0.01%
2018/07/12	18	109.08	23	109.93	113.50	-5	19,862	-0.03%
2018/07/11	17	106.18	15	105.60	107.00	2	19,795	0.01%
2018/07/10	84	106.82	86	107.12	111.50	-2	19,978	-0.01%
2018/07/09	27	108.91	24	110.02	105.00	3	19,874	0.02%
2018/07/06	64	110.07	92	107.63	109.50	-28	19,736	-0.14%
2018/07/05	228	109.15	201	109.25	114.00	27	19,530	0.14%	大買/大賣/
2018/07/04	49	108.39	284	106.93	104.50	-235	19,238	-1.22%	大賣/鉅額交易
2018/07/03	24	121.65	18	119.67	113.50	6	19,048	0.03%
2018/07/02	47	121.07	47	120.97	124.00	0	18,863	0.00%
2018/06/29	20	124.45	22	122.30	119.50	-2	18,504	-0.01%
2018/06/28	6	127.33	11	127.27	126.50	-5	18,229	-0.03%
2018/06/27	16	134.00	12	135.00	127.00	4	18,059	0.02%
2018/06/26	81	125.84	80	124.84	131.50	1	17,690	0.01%
2018/06/25	125	129.96	122	130.52	127.00	3	17,433	0.02%	大買/大賣/
2018/06/22	94	127.29	87	127.31	127.00	7	17,195	0.04%
2018/06/21	43	135.34	42	135.30	128.50	1	16,917	0.01%
2018/06/20	150	135.30	141	134.23	133.00	9	16,606	0.05%	大買/大賣/
2018/06/19	95	146.45	98	147.92	141.00	-3	16,151	-0.02%
2018/06/15	90	145.49	117	146.40	145.00	-27	15,795	-0.17%	大賣/
2018/06/14	26	139.29	8	138.56	138.50	18	15,353	0.12%
2018/06/13	10	137.40	8	129.75	135.00	2	14,976	0.01%
2018/06/12	101	142.85	100	142.77	140.50	1	14,599	0.01%	大買/
2018/06/11	30	138.00	32	139.42	142.00	-2	14,019	-0.01%
2018/06/08	118	127.94	97	128.23	129.50	21	13,662	0.15%	大買/
2018/06/07	265	127.68	271	128.09	130.50	-6	13,354	-0.04%	大買/大賣/
2018/06/06	139	116.94	143	117.05	119.00	-4	12,785	-0.03%	大買/大賣/
2018/06/05	0	0.00	2	106.00	108.50	-2	12,509	-0.02%
2018/06/04	137	113.68	135.2	114.14	114.00	1.8	12,332	0.01%	大買/大賣/
2018/06/01	34	104.59	37	106.14	108.00	-3	12,138	-0.02%
2018/05/31	10	113.60	5	117.10	106.00	5	11,972	0.04%
2018/05/30	24	113.13	28	114.38	115.50	-4	11,704	-0.03%
2018/05/29	10	113.00	11	113.09	117.00	-1	11,578	-0.01%
2018/05/28	9	103.28	13	102.52	106.50	-4	11,519	-0.03%
2018/05/25	8	92.56	7	93.07	97.00	1	11,383	0.01%
2018/05/24	6	85.07	5	88.72	90.00	1	11,220	0.01%
2018/05/23	6	84.53	5	84.52	85.70	1	11,094	0.01%
2018/05/22	2	86.30	28	88.34	86.10	-26	10,936	-0.24%
2018/05/21	30	82.16	10	80.83	82.50	20	10,719	0.19%
2018/05/18	1	74.60	3	73.67	75.00	-2	10,616	-0.02%
2018/05/17	5	75.36	10	74.80	71.60	-5	10,536	-0.05%
2018/05/16	6	79.53	8	80.03	79.50	-2	10,438	-0.02%
2018/05/15	55	84.29	51	85.27	83.90	4	10,353	0.04%
2018/05/14	0	0.00	4	79.38	80.90	-4	9,472	-0.04%
2018/05/11	154	81.07	143	81.51	73.60	11	9,173	0.12%	大買/大賣/
2018/05/10	78	73.65	83	74.13	76.60	-5	8,387	-0.06%
2018/05/09	82	68.29	96	68.97	69.70	-14	7,919	-0.18%
2018/05/08	31	62.46	19	62.56	63.40	12	7,421	0.16%
2018/05/07	86	60.74	96	61.14	61.70	-10	6,876	-0.15%
2018/05/04	9	56.20	14	55.12	56.10	-5	6,616	-0.08%
2018/05/03	11	54.06	8	53.81	54.70	3	6,488	0.05%
2018/05/02	21	54.80	18	54.77	54.90	3	6,406	0.05%
2018/04/30	30	52.33	71	53.38	53.70	-41	6,258	-0.66%
2018/04/27	48	55.85	14	54.81	56.20	34	6,100	0.56%
2018/04/26	12	54.58	2	56.15	51.10	10	5,970	0.17%
2018/04/25	29	55.71	29	56.31	56.60	0	5,779	0.00%
2018/04/24	15	56.45	3	55.40	55.10	12	5,577	0.22%
2018/04/23	5	60.56	11	60.43	61.20	-6	5,251	-0.11%
2018/04/20	21	55.94	11	56.46	57.40	10	4,819	0.21%
2018/04/19	204	53.52	206	53.35	53.70	-2	4,289	-0.05%	大買/大賣/
2018/04/18	12	47.65	7	48.16	48.85	5	3,961	0.13%
2018/04/17	5	49.95	6	49.58	49.25	-1	3,771	-0.03%
2018/04/16	18	51.57	17	52.17	54.70	1	3,553	0.03%
2018/04/13	7	48.29	6	49.58	50.00	1	3,176	0.03%
2018/04/12	25	46.70	14.8	46.81	46.60	10.2	2,981	0.34%
2018/04/11	10	43.27	8	43.84	45.40	2	2,832	0.07%
2018/04/10	12	42.71	5	41.89	41.30	7	2,777	0.25%
2018/04/09	53	41.30	21	40.54	42.70	32	2,717	1.18%
2018/04/03	71	38.48	57	38.32	38.85	14	2,627	0.53%
2018/04/02	0	0.00	1	36.60	35.90	-1	2,700	-0.04%
2018/03/31	0	0.00	17	35.20	35.25	-17	2,812	-0.60%
2018/03/30	1	34.55	3	34.50	34.50	-2	2,816	-0.07%
2018/03/29	0	0.00	1	33.25	33.20	-1	2,873	-0.03%
2018/03/28	1	32.90	0	0.00	32.75	1	3,090	0.03%
2018/03/27	0	0.00	2	33.25	33.10	-2	3,203	-0.06%
2018/03/26	20	32.52	0	0.00	32.35	20	3,198	0.63%
2018/03/15	0	33.50	0	0.00	33.55	0	3,052	0.00%
2018/03/14	10	33.45	10	34.05	33.45	0	3,048	0.00%
2018/03/08	2	33.85	0	0.00	33.50	2	3,003	0.07%
2018/03/07	6	34.55	8	34.79	33.60	-2	2,981	-0.07%
2018/03/06	8	35.99	6	37.00	35.15	2	2,939	0.07%
2018/03/05	9	36.07	10	36.31	36.20	-1	2,865	-0.03%
2018/03/02	5	35.20	3	35.33	35.30	2	2,780	0.07%
2018/03/01	22	34.10	25	34.30	34.40	-3	2,630	-0.11%
2018/02/26	2	32.05	0	0.00	32.00	2	2,608	0.08%
2018/02/23	43	32.67	0	0.00	32.50	43	2,674	1.61%
2018/02/08	2	29.95	0	0.00	29.00	2	2,551	0.08%
2018/02/07	25	31.11	2	30.65	30.65	23	2,531	0.91%
2018/02/06	17	31.39	0	0.00	29.75	17	2,519	0.67%
2018/02/05	24	33.15	0	0.00	33.05	24	2,492	0.96%
2018/02/02	13	34.75	3	34.98	34.05	10	2,499	0.40%
2018/02/01	5	33.18	3	33.83	33.65	2	2,473	0.08%
2018/01/31	30	31.85	0	0.00	32.40	30	2,448	1.23%
2018/01/30	16	32.24	0	0.00	32.20	16	2,437	0.66%
2018/01/26	2	32.80	0	0.00	32.60	2	2,418	0.08%
2018/01/25	1	35.35	8	33.86	33.70	-7	2,380	-0.29%
2018/01/24	6	35.56	4	35.80	35.40	2	2,357	0.08%
2018/01/22	0	0.00	13	37.00	38.20	-13	2,289	-0.57%
2018/01/19	2	36.10	6	36.41	36.50	-4	2,212	-0.18%
2018/01/18	11	36.09	7	36.43	35.70	4	2,197	0.18%
2018/01/17	2	35.58	0	0.00	35.70	2	2,176	0.09%
2018/01/15	0	0.00	1	37.30	36.05	-1	2,139	-0.05%
2018/01/12	1	36.50	2	36.60	36.30	-1	2,115	-0.05%
2018/01/11	2	37.08	1	37.60	36.60	1	2,092	0.05%
2018/01/10	1	36.35	0	0.00	35.65	1	2,016	0.05%
2018/01/09	1	35.80	1	36.20	36.25	0	1,982	0.00%
2018/01/08	5	36.30	5	36.48	35.30	0	1,944	0.00%
2018/01/05	2	37.60	3	38.03	38.10	-1	1,865	-0.05%
2018/01/04	5	39.63	0	0.00	39.05	5	1,799	0.28%
2018/01/03	10	40.19	7	39.10	39.00	3	1,686	0.18%
2018/01/02	6	37.58	2	37.28	37.05	4	1,492	0.27%