大毅 (2478)-元大-八德券商分點個股進出

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

大毅

(2478)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

大毅 (2478)籌碼相關－元大-八德券商分點個股進出

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

元大-八德券商分點個股進出
元大-八德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	0	0.00	1	45.55	45.50	-1	166	-0.60%
2024/11/18	1	45.80	0	0.00	45.70	1	175	0.57%
2024/10/29	2	48.10	0	0.00	47.85	2	212	0.94%
2024/10/15	1	49.55	0	0.00	49.55	1	459	0.22%
2024/09/05	0	0.00	1	50.40	50.20	-1	570	-0.18%
2024/09/02	0	0.00	2	53.30	52.80	-2	572	-0.35%
2024/08/14	0	0.00	1	50.80	50.70	-1	677	-0.15%
2024/08/02	1	49.80	0	0.00	49.50	1	673	0.15%
2024/07/29	2	50.60	0	0.00	49.25	2	691	0.29%
2024/07/23	12	53.13	10	52.80	52.50	2	676	0.30%
2024/07/19	10	54.70	10	54.47	53.90	0	663	0.00%
2024/07/18	0	0.00	20	56.11	55.70	-20	651	-3.07%
2024/07/17	0	0.00	3	58.80	57.40	-3	634	-0.47%
2024/07/16	3	58.50	2	56.00	58.40	1	603	0.17%
2024/07/05	10	53.58	0	0.00	53.20	10	413	2.42%
2024/06/27	1	51.00	4	52.95	51.80	-3	404	-0.74%
2024/06/25	10	55.00	2	54.75	54.70	8	395	2.02%
2024/06/24	9	55.61	18	55.44	54.90	-9	393	-2.29%
2024/06/20	10	53.80	0	0.00	53.90	10	368	2.71%
2024/06/19	5	53.50	0	0.00	53.50	5	366	1.37%
2024/06/03	1	53.50	0	0.00	54.00	1	307	0.33%
2024/05/31	0	0.00	1	55.00	54.00	-1	303	-0.33%
2024/05/27	0	0.00	1	52.50	53.50	-1	252	-0.40%
2024/05/24	1	49.10	2	50.50	51.60	-1	227	-0.44%
2024/05/22	0	0.00	1	50.10	50.00	-1	215	-0.46%
2024/05/17	1	49.60	0	0.00	49.60	1	209	0.48%
2024/05/16	1	50.00	1	50.80	50.10	0	208	0.00%
2024/05/14	0	0.00	2	50.15	49.90	-2	196	-1.02%
2024/05/07	0	0.00	1	48.90	48.75	-1	181	-0.55%
2024/05/03	0	0.00	1	48.20	48.00	-1	166	-0.60%
2024/04/29	0	0.00	1	46.80	46.70	-1	141	-0.70%
2024/04/18	0	0.00	1	46.10	46.15	-1	142	-0.70%
2024/04/16	1	45.70	0	0.00	45.35	1	143	0.70%
2024/04/08	1	47.25	0	0.00	47.15	1	141	0.71%
2024/04/02	1	47.40	0	0.00	47.40	1	141	0.71%
2024/04/01	0	0.00	1	47.95	47.80	-1	140	-0.71%
2024/03/08	1	46.50	0	0.00	46.40	1	143	0.70%
2024/03/06	0	0.00	1	47.70	47.65	-1	160	-0.62%
2024/02/29	0	0.00	1	47.45	47.40	-1	194	-0.51%
2024/02/15	0	0.00	1	46.20	46.15	-1	202	-0.49%
2024/02/05	1	45.40	0	0.00	45.45	1	198	0.50%
2024/02/02	0	0.00	2	45.85	45.80	-2	197	-1.01%
2024/01/31	1	45.30	0	0.00	45.25	1	196	0.51%
2024/01/19	1	45.25	1	45.75	45.60	0	203	0.00%
2024/01/17	1	45.45	2	45.98	45.15	-1	202	-0.49%
2024/01/11	0	0.00	1	45.80	45.95	-1	196	-0.51%
2024/01/05	1	46.90	0	0.00	47.10	1	192	0.52%
2023/12/28	0	0.00	1	47.95	48.05	-1	188	-0.53%
2023/12/25	1	47.55	0	0.00	47.30	1	186	0.54%
2023/12/20	1	48.30	0	0.00	48.45	1	181	0.55%
2023/12/14	0	0.00	1	49.50	49.45	-1	174	-0.57%
2023/12/11	0	0.00	3	49.08	49.00	-3	171	-1.75%
2023/12/08	0	0.00	1	48.80	48.80	-1	171	-0.58%
2023/12/07	3	48.55	1	49.00	48.20	2	172	1.16%
2023/12/06	2	48.48	0	0.00	48.55	2	170	1.17%
2023/12/04	4	49.53	0	0.00	49.10	4	165	2.41%
2023/12/01	1	50.10	0	0.00	49.95	1	156	0.64%
2023/11/29	1	49.60	1	50.10	50.20	0	134	0.00%
2023/11/28	0	0.00	1	48.45	48.70	-1	131	-0.76%
2023/11/27	1	47.80	0	0.00	47.50	1	125	0.80%
2023/11/24	0	0.00	2	48.48	48.20	-2	123	-1.62%
2023/11/22	1	47.20	0	0.00	46.90	1	110	0.91%
2023/11/01	1	45.00	1	45.50	45.00	0	106	0.00%
2023/10/23	1	44.75	0	0.00	44.75	1	113	0.88%
2023/10/20	1	45.05	0	0.00	44.75	1	116	0.86%
2023/10/18	1	45.80	1	45.65	45.65	0	120	0.00%
2023/10/12	0	0.00	1	46.50	46.30	-1	134	-0.74%
2023/10/11	1	45.80	0	0.00	45.80	1	134	0.75%
2023/09/11	0	0.00	1	46.30	46.35	-1	185	-0.54%
2023/09/04	0	0.00	1	46.55	46.85	-1	212	-0.47%
2023/09/01	0	0.00	3	46.23	46.65	-3	206	-1.45%
2023/08/28	0	0.00	1	44.45	44.30	-1	195	-0.51%
2023/08/23	1	44.10	0	0.00	44.15	1	199	0.50%
2023/08/22	1	44.30	0	0.00	44.05	1	199	0.50%
2023/08/21	1	44.55	0	0.00	44.40	1	200	0.50%
2023/08/18	0	0.00	1	45.00	44.60	-1	200	-0.50%
2023/08/17	1	44.05	1	44.80	44.60	0	200	0.00%
2023/08/15	1	44.60	2	44.85	44.70	-1	200	-0.50%
2023/08/11	0	0.00	1	44.90	44.90	-1	202	-0.49%
2023/08/09	2	44.90	0	0.00	44.80	2	205	0.98%
2023/08/04	0	0.00	1	45.25	45.25	-1	209	-0.48%
2023/08/01	1	45.60	1	46.30	45.35	0	213	0.00%
2023/07/28	0	0.00	1	45.25	45.30	-1	225	-0.44%
2023/07/25	1	44.75	0	0.00	44.55	1	223	0.45%
2023/07/24	1	45.55	0	0.00	44.80	1	220	0.45%
2023/07/19	1	46.05	0	0.00	46.00	1	218	0.46%
2023/07/11	1	47.75	0	0.00	47.80	1	232	0.43%
2023/07/07	1	47.70	0	0.00	47.75	1	276	0.36%
2023/07/06	1	48.50	0	0.00	48.25	1	278	0.36%
2023/06/30	0	0.00	1	49.70	49.40	-1	272	-0.37%
2023/06/29	0	0.00	1	49.20	49.00	-1	270	-0.37%
2023/06/28	1	48.35	0	0.00	48.40	1	268	0.37%
2023/06/26	0	0.00	2	49.15	49.45	-2	272	-0.73%
2023/06/20	0	0.00	1	48.20	48.30	-1	268	-0.37%
2023/06/15	1	47.80	0	0.00	48.30	1	264	0.38%
2023/06/13	0	0.00	1	48.10	48.00	-1	262	-0.38%
2023/06/12	1	47.60	0	0.00	47.95	1	261	0.38%
2023/06/09	0	0.00	2	48.95	48.35	-2	258	-0.77%
2023/06/07	2	48.30	0	0.00	48.30	2	241	0.83%
2023/05/19	0	0.00	5	48.21	48.00	-5	282	-1.77%
2023/05/18	0	0.00	2	48.05	48.30	-2	302	-0.66%
2023/05/17	0	0.00	1	48.30	48.00	-1	304	-0.33%
2023/05/11	0	0.00	3	46.55	46.35	-3	302	-0.99%
2023/05/09	1	47.30	0	0.00	47.35	1	300	0.33%
2023/05/08	2	48.58	1	49.00	48.00	1	298	0.33%
2023/05/05	0	0.00	1	50.10	48.55	-1	296	-0.34%
2023/05/02	1	47.20	0	0.00	47.60	1	294	0.34%
2023/04/25	1	47.70	0	0.00	47.00	1	294	0.34%
2023/04/13	4	51.63	0	0.00	51.00	4	256	1.56%
2023/04/10	2	49.13	3	48.67	48.65	-1	207	-0.48%
2023/03/15	0	0.00	0	48.00	47.85	0	171	0.00%
2023/03/06	0	0.00	0	50.00	50.30	0	168	0.00%
2023/03/03	0	0.00	0	49.35	49.35	0	163	0.00%
2023/02/16	0	48.55	0	0.00	49.10	0	128	0.00%
2023/02/15	0	0.00	1	46.15	46.70	-1	110	-0.91%
2023/01/30	0	0.00	1	44.10	44.05	-1	110	-0.90%
2023/01/17	0	0.00	1	43.10	43.30	-1	109	-0.91%
2023/01/04	0	0.00	1	43.10	43.35	-1	139	-0.72%
2023/01/03	0	0.00	1	42.85	42.85	-1	142	-0.70%
2022/12/29	1	42.45	0	0.00	42.55	1	147	0.68%
2022/12/27	0	0.00	1	43.45	43.55	-1	147	-0.68%
2022/12/20	1	43.20	0	0.00	42.65	1	161	0.62%
2022/12/09	1	44.85	0	0.00	44.90	1	170	0.59%
2022/12/06	1	45.95	0	0.00	45.65	1	171	0.58%
2022/12/02	0	0.00	1	46.60	46.30	-1	170	-0.59%
2022/12/01	1	45.00	2	45.50	45.45	-1	173	-0.57%
2022/11/30	0	0.00	1	44.00	44.25	-1	169	-0.59%
2022/11/25	1	43.85	0	0.00	43.85	1	171	0.58%
2022/11/22	1	43.70	0	0.00	43.65	1	177	0.56%
2022/11/18	0	0.00	1	44.70	44.15	-1	178	-0.56%
2022/11/17	1	43.75	1	44.40	44.40	0	176	0.00%
2022/11/16	1	44.10	0	0.00	43.75	1	175	0.57%
2022/11/11	0	0.00	1	44.45	44.50	-1	180	-0.55%
2022/11/09	0	0.00	1	44.60	44.15	-1	183	-0.55%
2022/11/08	1	43.60	0	0.00	43.30	1	181	0.55%
2022/11/07	0	0.00	1	44.60	43.70	-1	181	-0.55%
2022/11/02	0	0.00	1	42.05	42.00	-1	169	-0.59%
2022/10/27	0	0.00	1	41.05	41.70	-1	167	-0.60%
2022/10/26	0	0.00	1	40.75	40.60	-1	166	-0.60%
2022/10/24	0	0.00	3	40.45	40.60	-3	165	-1.82%
2022/10/21	3	39.10	0	0.00	39.30	3	161	1.86%
2022/10/20	2	39.10	0	0.00	38.95	2	160	1.24%
2022/10/17	2	39.23	3	40.35	40.50	-1	149	-0.67%
2022/10/14	1	39.85	0	0.00	40.00	1	153	0.65%
2022/10/11	1	39.75	1	40.05	40.20	0	164	0.00%
2022/10/07	1	40.50	0	0.00	41.00	1	165	0.60%
2022/10/04	0	0.00	1	41.20	41.35	-1	165	-0.60%
2022/10/03	1	40.05	0	0.00	40.10	1	173	0.58%
2022/09/30	1	39.90	0	0.00	40.05	1	177	0.56%
2022/09/28	1	39.85	0	0.00	39.00	1	180	0.55%
2022/09/27	1	41.75	0	0.00	41.60	1	174	0.57%
2022/09/23	0	0.00	2	43.30	42.75	-2	182	-1.10%
2022/09/22	0	0.00	1	42.70	42.65	-1	191	-0.52%
2022/09/21	1	42.30	0	0.00	42.15	1	200	0.50%
2022/09/16	1	43.35	0	0.00	43.05	1	204	0.49%
2022/09/15	0	0.00	1	44.30	44.50	-1	205	-0.49%
2022/09/14	1	43.30	0	0.00	43.95	1	206	0.48%
2022/09/08	0	0.00	1	44.30	44.20	-1	208	-0.48%
2022/09/02	1	43.95	0	0.00	43.85	1	200	0.50%
2022/09/01	1	44.35	0	0.00	44.00	1	200	0.50%
2022/08/31	0	0.00	1	45.00	45.40	-1	198	-0.50%
2022/08/16	0	0.00	1	44.40	44.20	-1	191	-0.52%
2022/08/12	0	0.00	1	43.10	43.00	-1	189	-0.53%
2022/08/09	1	41.90	0	0.00	42.20	1	188	0.53%
2022/07/27	0	0.00	1	42.90	43.50	-1	219	-0.46%
2022/07/15	0	0.00	1	42.00	42.05	-1	214	-0.47%
2022/07/14	0	0.00	2	40.93	40.95	-2	210	-0.95%
2022/07/13	1	40.65	1	41.10	40.65	0	210	0.00%
2022/07/12	2	40.30	1	40.20	39.75	1	211	0.47%
2022/07/11	1	40.10	2	40.90	41.35	-1	213	-0.47%
2022/07/08	0	0.00	2	41.18	41.70	-2	207	-0.96%
2022/07/07	0	0.00	1	40.35	40.40	-1	205	-0.49%
2022/07/05	0	0.00	1	40.20	40.20	-1	211	-0.47%
2022/07/04	1	40.25	0	0.00	39.40	1	209	0.48%
2022/07/01	1	42.15	0	0.00	40.00	1	209	0.48%
2022/06/30	1	43.60	0	0.00	42.70	1	201	0.50%
2022/06/29	3	50.17	0	0.00	49.60	3	191	1.57%
2022/06/22	1	52.20	0	0.00	52.10	1	176	0.57%
2022/06/21	1	53.40	0	0.00	54.00	1	174	0.57%
2022/06/07	0	0.00	1	56.70	56.50	-1	187	-0.53%
2022/05/31	0	0.00	1	55.60	55.60	-1	202	-0.49%
2022/05/25	0	0.00	1	54.60	54.70	-1	206	-0.48%
2022/05/17	0	0.00	1	54.70	54.70	-1	215	-0.46%
2022/05/16	1	53.90	0	0.00	53.50	1	216	0.46%
2022/05/13	1	53.40	0	0.00	53.10	1	218	0.46%
2022/05/10	0	0.00	1	55.90	55.90	-1	220	-0.45%
2022/05/05	0	0.00	1	54.90	54.80	-1	199	-0.50%
2022/04/29	0	0.00	1	54.10	54.20	-1	203	-0.49%
2022/04/27	2	52.95	0	0.00	53.00	2	201	0.99%
2022/04/26	3	54.40	0	0.00	54.00	3	198	1.51%
2022/04/22	1	55.80	3	56.80	56.50	-2	196	-1.02%
2022/04/21	0	0.00	1	57.50	57.00	-1	200	-0.50%
2022/04/13	0	0.00	1	54.50	55.00	-1	208	-0.48%
2022/04/12	1	55.30	0	0.00	53.70	1	219	0.45%
2022/04/11	0	0.00	0	56.30	56.20	0	236	-0.01%
2022/04/07	0	0.00	1	58.29	57.80	-1	249	-0.41%
2022/04/06	1	59.10	0	0.00	58.80	1	247	0.40%
2022/04/01	1	59.30	0	0.00	59.30	1	248	0.40%
2022/03/31	0	0.00	1	60.00	59.80	-1	250	-0.40%
2022/03/29	1	59.40	0	0.00	59.50	1	253	0.39%
2022/03/23	0	0.00	1	60.50	60.80	-1	258	-0.39%
2022/03/22	0	0.00	1	60.10	60.10	-1	258	-0.39%
2022/03/18	0	60.30	1	59.80	59.20	-1	260	-0.37%
2022/03/16	1	59.30	0	58.90	58.60	1	261	0.38%
2022/03/15	1	59.80	0	0.00	59.20	1	261	0.38%
2022/03/14	1	60.10	0	0.00	59.90	1	262	0.38%
2022/03/08	1	60.00	1	60.59	59.60	0	273	0.00%
2022/03/04	2	60.70	0	0.00	60.50	2	273	0.73%
2022/02/23	1	60.70	0	0.00	60.80	1	371	0.27%
2022/02/17	0	61.00	1	61.70	61.20	-1	402	-0.25%
2022/02/15	1	61.10	0	0.00	60.90	1	411	0.24%
2022/02/14	2	61.00	0	0.00	60.80	2	418	0.48%
2022/02/10	0	0.00	1	62.50	62.70	-1	425	-0.23%
2022/02/08	0	0.00	1	62.10	62.20	-1	428	-0.23%
2022/01/24	0	0.00	10	60.80	60.80	-10	453	-2.20%
2022/01/19	1	62.00	0	0.00	61.90	1	463	0.22%
2022/01/18	0	63.15	1	63.00	62.40	-1	463	-0.21%
2022/01/17	1	61.10	0	0.00	62.30	1	463	0.22%
2022/01/11	1	63.00	0	0.00	62.90	1	472	0.21%
2022/01/07	2	64.25	2	64.25	63.80	0	478	0.00%
2022/01/06	0	0.00	1	65.50	65.50	-1	473	-0.21%
2022/01/05	2	65.80	5	67.00	65.30	-3	475	-0.63%
2022/01/04	0	0.00	1	67.30	66.90	-1	467	-0.21%
2022/01/03	1	66.30	2	66.80	66.20	-1	445	-0.22%
2021/12/30	0	0.00	1	65.50	65.40	-1	436	-0.23%
2021/12/29	1	64.50	0	0.00	64.80	1	437	0.23%
2021/12/21	0	0.00	1	64.10	64.00	-1	466	-0.21%
2021/12/08	1	65.30	0	0.00	65.10	1	494	0.20%
2021/12/06	1	66.30	0	0.00	66.30	1	488	0.20%
2021/12/03	5	67.10	5	66.68	66.80	0	494	0.00%
2021/12/02	2	67.25	0	0.00	66.30	2	496	0.40%
2021/12/01	3	66.83	2	67.70	67.60	1	492	0.20%
2021/11/30	1	67.50	1	68.50	66.70	0	492	0.00%
2021/11/26	2	67.00	1	66.80	66.60	1	487	0.21%
2021/11/24	15	68.91	0	0.00	68.60	15	467	3.21%
2021/11/23	5	66.00	2	68.70	68.40	3	425	0.71%
2021/11/16	5	65.90	0	0.00	66.00	5	402	1.24%
2021/11/10	1	63.50	2	64.50	64.50	-1	428	-0.23%
2021/11/08	0	0.00	1	63.10	63.10	-1	435	-0.23%
2021/11/05	1	63.50	0	0.00	63.80	1	444	0.23%
2021/11/03	0	0.00	1	63.70	64.40	-1	460	-0.22%
2021/11/02	2	63.15	1	64.60	62.70	1	454	0.22%
2021/10/25	5	61.80	0	0.00	62.50	5	477	1.05%
2021/10/21	0	0.00	1	62.10	64.10	-1	541	-0.19%
2021/10/19	0	0.00	1	61.10	60.80	-1	570	-0.18%
2021/10/18	5	59.80	0	60.20	60.10	5	618	0.81%
2021/10/15	0	0.00	0.1	60.80	61.00	-0.1	628	-0.01%
2021/10/14	0.1	58.90	0	0.00	58.90	0.1	640	0.01%
2021/10/13	3	58.90	4	59.68	58.30	-1	660	-0.15%
2021/10/12	1	58.90	0	0.00	59.90	1	681	0.15%
2021/10/08	0	0.00	1	61.00	60.40	-1	837	-0.12%
2021/10/06	0	0.00	1	60.10	58.90	-1	904	-0.11%
2021/10/05	1	59.50	0	0.00	59.90	1	946	0.11%
2021/10/04	2	60.25	2	61.40	60.00	0	978	0.00%
2021/10/01	1	61.50	0	0.00	60.90	1	988	0.10%
2021/09/30	1	61.60	3	62.27	62.30	-2	1,023	-0.20%
2021/09/29	1	62.10	0	0.00	61.80	1	1,062	0.09%
2021/09/28	1	62.70	0	0.00	62.90	1	1,079	0.09%
2021/09/27	2	63.80	1	63.50	63.50	1	1,097	0.09%
2021/09/24	1	64.60	1	64.10	64.10	0	1,170	0.00%
2021/09/23	2	64.50	2	64.25	64.20	0	1,265	0.00%
2021/09/22	0	0.00	1	65.00	64.40	-1	1,372	-0.07%
2021/09/17	0	0.00	1	64.30	65.30	-1	1,379	-0.07%
2021/09/13	0	0.00	2	63.55	63.90	-2	1,399	-0.14%
2021/09/07	2	63.25	1	63.70	64.10	1	1,523	0.07%
2021/09/06	1	64.60	0	0.00	63.60	1	1,566	0.06%
2021/09/03	0	0.00	1	65.60	65.10	-1	1,566	-0.06%
2021/09/02	1	64.60	1	65.60	64.60	0	1,573	0.00%
2021/09/01	0	0.00	1	64.50	65.60	-1	1,573	-0.06%
2021/08/27	0	0.00	1	64.30	64.20	-1	1,585	-0.06%
2021/08/26	1	63.30	0	0.00	63.50	1	1,588	0.06%
2021/08/25	0	0.00	1	64.30	64.60	-1	1,598	-0.06%
2021/08/24	0	0.00	1	62.60	62.90	-1	1,607	-0.06%
2021/08/19	2	61.85	0	0.00	61.00	2	1,671	0.12%
2021/08/18	0	0.00	1	64.40	64.80	-1	1,666	-0.06%
2021/08/17	1	62.60	0	0.00	62.70	1	1,697	0.06%
2021/08/16	1	63.00	0	0.00	63.30	1	1,706	0.06%
2021/08/13	1	65.50	0	0.00	65.20	1	1,714	0.06%
2021/08/11	1	65.50	1	66.50	65.30	0	1,726	0.00%
2021/08/10	1	67.00	2	66.30	66.20	-1	1,747	-0.06%
2021/08/09	1	68.20	1	69.20	68.00	0	1,774	0.00%
2021/08/06	1	68.20	0	0.00	68.50	1	1,797	0.06%
2021/08/05	0	0.00	1	69.20	69.10	-1	1,818	-0.05%
2021/07/29	1	68.50	0	0.00	69.60	1	1,929	0.05%
2021/07/28	3	71.93	0	0.00	71.20	3	1,935	0.15%
2021/07/27	2	76.40	2	75.45	73.60	0	1,927	0.00%
2021/07/26	0	0.00	2	75.35	74.90	-2	1,909	-0.10%
2021/07/22	3	74.03	1	74.00	73.70	2	1,903	0.11%
2021/07/21	8	73.01	9	72.60	72.40	-1	1,867	-0.05%
2021/07/19	2	73.25	2	74.00	73.40	0	1,858	0.00%
2021/07/16	2	74.30	1	74.20	74.30	1	1,865	0.05%
2021/07/15	5	76.66	5	77.82	75.40	0	1,857	0.00%
2021/07/14	1	72.40	1	72.70	74.10	0	1,715	0.00%
2021/07/13	2	73.55	4	73.83	72.70	-2	1,696	-0.12%
2021/07/12	0	0.00	1	73.60	73.10	-1	1,666	-0.06%
2021/07/09	1	72.60	1	72.80	72.40	0	1,627	0.00%
2021/07/08	5	71.76	2	71.50	71.60	3	1,621	0.19%
2021/07/07	5	72.50	4	72.00	71.90	1	1,627	0.06%
2021/07/06	4	71.45	3	72.00	72.10	1	1,603	0.06%
2021/07/02	2	70.00	2	70.40	70.40	0	1,610	0.00%
2021/07/01	4	72.38	9	71.82	70.80	-5	1,604	-0.31%
2021/06/30	2	74.55	1	71.80	74.90	1	1,543	0.06%
2021/06/29	2	71.60	5	72.32	70.50	-3	1,454	-0.21%
2021/06/25	1	68.40	0	0.00	68.20	1	1,358	0.07%
2021/06/23	1	67.60	1	68.60	68.40	0	1,362	0.00%
2021/06/21	0	0.00	12	68.00	68.00	-12	1,354	-0.89%
2021/06/18	4	69.65	1	69.70	69.50	3	1,350	0.22%
2021/06/17	8	71.04	10	71.12	71.10	-2	1,331	-0.15%
2021/06/16	4	70.10	3	70.63	70.30	1	1,277	0.08%
2021/06/15	0	0.00	6	70.50	71.00	-6	1,296	-0.46%
2021/06/11	1	68.30	0	0.00	68.00	1	1,263	0.08%
2021/06/10	3	68.60	3	69.27	68.60	0	1,288	0.00%
2021/06/09	2	68.40	10	68.10	68.40	-8	1,289	-0.62%
2021/06/08	1	68.30	1	68.00	68.00	0	1,305	0.00%
2021/06/07	1	66.60	0	0.00	67.20	1	1,351	0.07%
2021/06/03	1	69.20	0	0.00	69.40	1	1,382	0.07%
2021/06/02	1	69.60	0	0.00	69.00	1	1,405	0.07%
2021/05/31	7	71.21	1	73.50	70.40	6	1,409	0.43%
2021/05/28	0	0.00	1	69.00	69.00	-1	1,384	-0.07%
2021/05/27	0	0.00	1	67.60	67.80	-1	1,396	-0.07%
2021/05/26	1	67.70	0	0.00	67.70	1	1,413	0.07%
2021/05/25	10	67.30	0	0.00	67.90	10	1,428	0.70%
2021/05/21	4	64.55	4	64.80	64.20	0	1,521	0.00%
2021/05/20	1	63.40	2	64.00	63.50	-1	1,612	-0.06%
2021/05/19	1	63.30	1	64.30	64.10	0	1,638	0.00%
2021/05/18	0	0.00	2	63.45	64.90	-2	1,660	-0.12%
2021/05/17	5	61.90	0	0.00	59.20	5	1,708	0.29%
2021/05/14	2	67.75	1	69.50	65.70	1	1,683	0.06%
2021/05/13	10	65.10	8	61.36	64.70	2	1,670	0.12%
2021/05/12	3	65.97	3	68.87	63.80	0	1,655	0.00%
2021/05/11	3	70.10	1	71.20	69.30	2	1,621	0.12%
2021/05/10	2	73.15	0	0.00	72.60	2	1,621	0.12%
2021/05/07	0	0.00	4	71.90	74.60	-4	1,630	-0.25%
2021/05/06	1	68.30	0	0.00	67.90	1	1,609	0.06%
2021/05/05	2	69.75	0	0.00	69.00	2	1,625	0.12%
2021/05/04	0	0.00	1	73.40	70.60	-1	1,644	-0.06%
2021/05/03	2	75.60	0	0.00	74.00	2	1,712	0.12%
2021/04/29	1	77.60	12	77.26	77.00	-11	1,725	-0.64%
2021/04/28	18	78.32	1	78.10	78.30	17	1,766	0.96%
2021/04/27	0	0.00	1	77.40	77.00	-1	1,831	-0.05%
2021/04/26	3	76.13	1	76.20	76.20	2	1,876	0.11%
2021/04/23	7	76.63	0	0.00	75.90	7	1,905	0.37%
2021/04/22	3	76.70	1	75.90	75.90	2	2,059	0.10%
2021/04/21	8	77.88	0	0.00	77.70	8	2,205	0.36%
2021/04/20	0	0.00	1	79.40	78.90	-1	2,313	-0.04%
2021/04/16	1	77.60	1	78.00	77.60	0	2,463	0.00%
2021/04/14	1	78.40	2	77.30	77.20	-1	2,704	-0.04%
2021/04/13	7	79.89	1	80.20	78.90	6	2,862	0.21%
2021/04/09	1	82.70	0	0.00	81.50	1	3,307	0.03%
2021/04/08	3	82.13	1	81.90	81.80	2	3,406	0.06%
2021/04/06	0	0.00	5	80.90	80.70	-5	4,202	-0.12%
2021/03/31	1	80.00	0	0.00	80.10	1	4,395	0.02%
2021/03/26	1	80.30	0	0.00	80.30	1	4,763	0.02%
2021/03/24	5	80.20	0	0.00	80.20	5	4,806	0.10%
2021/03/18	2	80.75	1	81.60	80.80	1	4,986	0.02%
2021/03/17	2	82.00	9	82.80	81.90	-7	5,036	-0.14%
2021/03/16	2	83.20	1	84.20	83.00	1	5,157	0.02%
2021/03/12	0	0.00	0.1	83.90	82.00	-0.1	5,361	0.00%
2021/03/11	6	82.85	1	84.20	82.50	5	5,391	0.09%
2021/03/10	1	79.90	0	0.00	79.80	1	5,365	0.02%
2021/03/09	6	80.25	0	0.00	80.40	6	5,410	0.11%
2021/03/08	1	80.50	0	0.00	80.50	1	5,431	0.02%
2021/03/05	1	83.20	0	0.00	82.60	1	5,509	0.02%
2021/03/04	1	84.70	0	0.00	83.80	1	5,562	0.02%
2021/03/03	0	0.00	1	86.70	85.80	-1	5,596	-0.02%
2021/03/02	1	85.70	1	87.00	84.50	0	5,622	0.00%
2021/02/26	0	0.00	2	84.60	85.00	-2	5,899	-0.03%
2021/02/25	3	86.33	2	87.75	86.10	1	6,100	0.02%
2021/02/24	2	86.15	0	0.00	85.90	2	6,128	0.03%
2021/02/23	1	87.50	15	87.93	87.80	-14	6,256	-0.22%
2021/02/22	15	87.29	6	87.65	86.40	9	6,191	0.15%
2021/02/19	2.2	84.26	21	84.02	85.60	-18.8	6,114	-0.31%
2021/02/18	4	83.95	2	84.30	84.40	2	6,101	0.03%
2021/02/17	0	0.00	4	83.15	83.80	-4	6,089	-0.07%
2021/02/05	1	79.10	0	0.00	78.60	1	6,043	0.02%
2021/01/29	7	78.54	0	0.00	78.20	7	6,289	0.11%
2021/01/28	6	80.72	0	0.00	80.70	6	6,289	0.10%
2021/01/27	7	82.30	6	82.13	82.50	1	6,380	0.02%
2021/01/26	3	82.73	0	0.00	81.70	3	6,578	0.05%
2021/01/25	9	84.30	2	83.95	84.00	7	6,552	0.11%
2021/01/22	2	81.25	1	82.50	81.60	1	6,488	0.02%
2021/01/21	1	79.60	2	82.45	81.50	-1	6,478	-0.02%
2021/01/20	5	82.26	12	83.82	81.70	-7	6,446	-0.11%
2021/01/19	3	86.83	2	88.00	86.10	1	6,371	0.02%
2021/01/18	2	86.35	30	86.00	86.20	-28	6,341	-0.44%
2021/01/15	23	89.31	0	0.00	87.10	23	6,311	0.36%
2021/01/14	2	87.80	8	89.28	90.00	-6	6,167	-0.10%
2021/01/13	3	85.43	8	86.58	87.00	-5	6,012	-0.08%
2021/01/12	5	85.12	0	0.00	85.00	5	5,923	0.08%
2021/01/11	3	87.57	3	88.67	87.00	0	5,910	0.00%
2021/01/08	5	87.94	5	88.22	88.20	0	5,906	0.00%
2021/01/07	4	86.13	4	86.80	86.20	0	5,750	0.00%
2021/01/06	8	87.18	4	88.68	85.20	4	5,673	0.07%
2021/01/05	17	89.65	14	87.90	89.40	3	5,501	0.05%
2021/01/04	3	85.07	1	84.60	84.00	2	5,132	0.04%
2020/12/31	5	87.56	4	88.50	86.00	1	5,046	0.02%
2020/12/30	17	90.21	133	87.81	88.10	-116	4,932	-2.35%	大賣/鉅額交易
2020/12/29	124	89.18	90.1	87.96	90.20	33.9	4,520	0.75%	大買/
2020/12/28	17	81.52	2	81.40	82.00	15	4,111	0.36%
2020/12/25	10	81.10	23	81.89	81.00	-13	4,073	-0.32%
2020/12/24	15.3	81.38	11	79.68	80.90	4.3	4,008	0.11%
2020/12/23	2	75.45	4	76.10	76.20	-2	3,681	-0.05%
2020/12/22	4	75.78	5	76.12	75.00	-1	3,685	-0.03%
2020/12/21	4	74.83	3	75.67	75.00	1	3,674	0.03%
2020/12/18	4	76.58	0	0.00	76.20	4	3,650	0.11%
2020/12/17	8	76.88	14	77.78	77.10	-6	3,636	-0.16%
2020/12/16	1	77.30	2	77.50	77.70	-1	3,603	-0.03%
2020/12/15	2	77.00	1.4	76.05	76.00	0.6	3,575	0.02%
2020/12/14	0	0.00	4	78.15	78.00	-4	3,537	-0.11%
2020/12/11	3	76.43	4.1	78.30	76.40	-1.1	3,480	-0.03%
2020/12/10	5	78.16	4	79.68	77.70	1	3,431	0.03%
2020/12/09	2	78.15	17	78.92	79.30	-15	3,345	-0.45%
2020/12/08	4	76.28	2	76.45	76.20	2	3,147	0.06%
2020/12/07	6	75.78	4	78.00	75.50	2	3,138	0.06%
2020/12/03	7	76.73	5	77.68	76.30	2	3,111	0.06%
2020/12/02	13	76.69	0	0.00	76.10	13	3,062	0.42%
2020/12/01	9	77.97	10	77.74	77.60	-1	3,039	-0.03%
2020/11/30	1	77.00	1	77.70	76.50	0	2,949	0.00%
2020/11/27	2	77.30	6	77.62	77.20	-4	2,897	-0.14%
2020/11/26	2	77.40	0	0.00	77.10	2	2,860	0.07%
2020/11/25	27	78.58	8	79.16	77.50	19	2,816	0.67%
2020/11/24	4	75.93	42	76.08	76.50	-38	2,548	-1.49%
2020/11/23	1	73.20	3	73.40	73.50	-2	2,380	-0.08%
2020/11/20	15	72.82	2	73.20	72.80	13	2,343	0.55%
2020/11/19	0	0.00	8	71.33	71.20	-8	2,203	-0.36%
2020/11/18	5	69.60	4	70.55	70.20	1	2,194	0.05%
2020/11/17	4	69.48	1	70.50	69.30	3	2,200	0.14%
2020/11/16	3	70.17	1	71.20	69.90	2	2,271	0.09%
2020/11/13	2	70.65	2	70.15	70.00	0	2,300	0.00%
2020/11/12	2	71.60	3	71.37	70.60	-1	2,294	-0.04%
2020/11/11	0	0.00	2	72.30	72.50	-2	2,244	-0.09%
2020/11/10	4	71.25	4	71.53	71.00	0	2,192	0.00%
2020/11/09	2	71.10	1	70.80	70.60	1	2,161	0.05%
2020/11/06	1	70.90	1	71.10	70.50	0	2,155	0.00%
2020/11/04	2	71.10	1	71.90	71.00	1	2,163	0.05%
2020/11/03	15	72.04	16	71.02	71.60	-1	2,127	-0.05%
2020/11/02	4	67.63	3	68.07	67.70	1	1,955	0.05%
2020/10/30	1	67.80	3	68.20	67.50	-2	2,045	-0.10%
2020/10/29	6	66.58	0	0.00	67.40	6	2,044	0.29%
2020/10/28	7	68.89	0	0.00	68.20	7	2,072	0.34%
2020/10/26	0	0.00	7	70.61	70.10	-7	2,131	-0.33%
2020/10/23	1	68.60	2	69.10	68.90	-1	2,192	-0.05%
2020/10/22	7	69.01	1	70.00	68.60	6	2,302	0.26%
2020/10/21	0	0.00	1	70.00	69.90	-1	2,356	-0.04%
2020/10/20	2	70.45	12	70.72	70.40	-10	2,412	-0.41%
2020/10/19	1	69.60	3	70.50	70.10	-2	2,451	-0.08%
2020/10/16	16	69.06	16	70.71	68.50	0	2,551	0.00%
2020/10/13	1.1	67.56	1	68.50	68.40	0.1	2,615	0.00%
2020/10/06	0	0.00	5	68.50	68.20	-5	2,833	-0.18%
2020/10/05	0	0.00	1	67.20	67.90	-1	3,057	-0.03%
2020/09/29	1	68.10	3	67.70	66.30	-2	3,128	-0.06%
2020/09/28	6	64.47	2	64.20	64.50	4	3,175	0.13%
2020/09/25	2	63.60	0	0.00	63.20	2	3,296	0.06%
2020/09/24	0	0.00	2	65.80	65.30	-2	3,328	-0.06%
2020/09/23	6	68.05	0	0.00	67.40	6	3,346	0.18%
2020/09/21	1	69.60	0	0.00	69.30	1	3,507	0.03%
2020/09/18	21	70.95	1	70.70	70.50	20	3,540	0.56%
2020/09/17	6	70.77	1	71.60	70.60	5	3,591	0.14%
2020/09/15	1	70.60	10	70.70	70.50	-9	3,696	-0.24%
2020/09/14	0	0.00	4	70.20	72.00	-4	3,782	-0.11%
2020/09/11	1	69.00	2	68.70	68.40	-1	3,782	-0.03%
2020/09/10	3	68.33	0	0.00	67.90	3	3,822	0.08%
2020/09/09	1	67.60	1	68.50	68.40	0	3,888	0.00%
2020/09/04	7	68.51	2	69.15	68.90	5	4,108	0.12%
2020/09/03	6	70.03	12	70.87	69.70	-6	4,187	-0.14%
2020/09/01	1	69.90	0	0.00	70.00	1	4,426	0.02%
2020/08/31	3	69.63	1	70.90	69.40	2	4,585	0.04%
2020/08/28	1	69.90	3	70.07	70.10	-2	4,942	-0.04%
2020/08/27	3	70.13	5	70.80	70.20	-2	5,114	-0.04%
2020/08/26	0	0.00	1	68.20	68.50	-1	5,451	-0.02%
2020/08/25	1	67.20	1	68.20	67.80	0	6,046	0.00%
2020/08/21	8	67.38	1	67.90	67.30	7	6,135	0.11%
2020/08/20	3	69.13	3	67.33	66.00	0	6,227	0.00%
2020/08/19	8	72.69	0	0.00	72.00	8	6,223	0.13%
2020/08/18	1	76.20	0	0.00	75.20	1	6,286	0.02%
2020/08/17	0	0.00	2	75.70	75.60	-2	6,388	-0.03%
2020/08/14	3	73.87	1	74.40	75.00	2	6,440	0.03%
2020/08/13	0	0.00	1	75.80	74.40	-1	6,579	-0.02%
2020/08/11	2	74.75	0	0.00	73.30	2	6,804	0.03%
2020/08/10	2	75.20	0	0.00	74.00	2	7,125	0.03%
2020/08/07	2	76.80	3	77.57	75.80	-1	7,711	-0.01%
2020/08/06	1	75.80	0	0.00	75.90	1	7,778	0.01%
2020/08/05	3	76.27	8	76.20	76.70	-5	7,871	-0.06%
2020/08/04	2	73.70	0	0.00	73.60	2	7,894	0.03%
2020/08/03	3	74.57	1	74.60	73.90	2	7,996	0.03%
2020/07/31	0	0.00	2	73.35	73.00	-2	8,047	-0.02%
2020/07/30	1	71.10	2	72.10	72.00	-1	8,143	-0.01%
2020/07/29	4	71.23	2	71.85	71.20	2	8,500	0.02%
2020/07/28	15	75.95	4	75.30	72.60	11	8,570	0.13%
2020/07/27	2	77.45	2	78.15	78.00	0	9,219	0.00%
2020/07/24	5	78.02	3	79.83	77.50	2	9,298	0.02%
2020/07/23	8	79.84	10	80.96	79.10	-2	9,437	-0.02%
2020/07/22	3	80.80	11	80.45	81.00	-8	9,601	-0.08%
2020/07/21	1	77.70	1	78.90	78.00	0	9,597	0.00%
2020/07/20	1	74.50	2	75.40	77.00	-1	9,780	-0.01%
2020/07/17	4	74.63	1	75.60	74.50	3	9,995	0.03%
2020/07/16	3	76.73	2	76.80	76.40	1	10,123	0.01%
2020/07/15	2	77.10	1	77.00	76.30	1	10,365	0.01%
2020/07/14	3	79.03	2	79.65	77.90	1	10,695	0.01%
2020/07/13	4	78.30	7	78.31	78.30	-3	10,999	-0.03%
2020/07/10	22	81.19	10	81.39	78.90	12	11,486	0.10%
2020/07/09	1	79.30	1	80.30	79.50	0	11,559	0.00%
2020/07/08	4	79.85	13	79.91	79.30	-9	11,739	-0.08%
2020/07/07	5	79.34	5	80.52	79.10	0	12,027	0.00%
2020/07/06	3	77.53	11	79.13	79.70	-8	12,168	-0.07%
2020/07/03	3	77.70	2	77.35	76.50	1	12,268	0.01%
2020/07/02	1	76.20	0	0.00	76.30	1	12,340	0.01%
2020/07/01	0	0.00	2	76.95	76.30	-2	12,348	-0.02%
2020/06/30	11	76.05	2	76.00	76.20	9	12,353	0.07%
2020/06/29	2	77.45	2	77.90	77.90	0	12,294	0.00%
2020/06/24	3	79.40	4	79.80	79.00	-1	12,309	-0.01%
2020/06/23	3	80.10	4	80.00	79.90	-1	12,360	-0.01%
2020/06/22	3	79.20	0	0.00	78.60	3	12,349	0.02%
2020/06/19	2	79.50	2	80.25	79.00	0	12,419	0.00%
2020/06/18	7	79.30	2	79.15	79.50	5	12,402	0.04%
2020/06/17	2	79.80	0	0.00	79.00	2	12,432	0.02%
2020/06/16	5	79.50	6	79.40	79.50	-1	12,560	-0.01%
2020/06/15	1	78.90	3	80.07	77.80	-2	12,619	-0.02%
2020/06/12	5	76.86	4	77.85	79.30	1	12,718	0.01%
2020/06/11	6	79.35	8	80.78	78.20	-2	12,825	-0.02%
2020/06/10	6	81.23	10	80.60	81.40	-4	12,933	-0.03%
2020/06/09	6	82.07	5	81.98	81.30	1	13,022	0.01%
2020/06/08	6	81.92	6	82.52	81.10	0	13,070	0.00%
2020/06/05	10	83.12	3	84.07	83.20	7	13,096	0.05%
2020/06/04	17	84.93	27	83.86	84.30	-10	13,147	-0.08%
2020/06/03	20	83.18	12.1	82.54	82.20	7.9	12,919	0.06%
2020/06/02	19.1	82.30	37	85.23	81.00	-17.9	12,796	-0.14%
2020/06/01	48	84.36	31	82.97	85.80	17	12,510	0.14%
2020/05/29	10	78.06	14	77.69	78.10	-4	12,048	-0.03%
2020/05/28	17	77.49	3	78.40	77.40	14	12,165	0.12%
2020/05/27	8	77.49	9.1	77.58	77.40	-1.1	12,369	-0.01%
2020/05/26	3	77.33	7	77.80	76.00	-4	12,467	-0.03%
2020/05/25	8	75.45	17	76.16	77.20	-9	12,610	-0.07%
2020/05/22	12	76.82	6	76.60	75.90	6	12,895	0.05%
2020/05/21	4	78.38	3.2	78.64	78.30	0.8	12,940	0.01%
2020/05/20	19.2	78.54	8	79.31	78.10	11.2	13,072	0.09%
2020/05/19	8	78.40	10	78.71	77.90	-2	13,057	-0.02%
2020/05/18	12.1	79.41	6	79.53	77.60	6.1	13,131	0.05%
2020/05/15	5	81.38	14	81.51	81.40	-9	13,298	-0.07%
2020/05/14	40	80.49	59.9	80.94	79.30	-19.9	13,215	-0.15%
2020/05/13	5	75.40	8	76.08	76.70	-3	13,008	-0.02%
2020/05/12	7	77.40	4	78.08	77.30	3	13,038	0.02%
2020/05/11	2	78.30	1	78.60	76.50	1	13,107	0.01%
2020/05/08	12	78.48	3	78.37	78.90	9	13,401	0.07%
2020/05/07	3	79.30	3.2	79.42	80.00	-0.2	13,601	0.00%
2020/05/06	8	79.98	10	79.35	79.50	-2	13,764	-0.01%
2020/05/05	13	81.35	9	82.41	80.10	4	14,011	0.03%
2020/05/04	6	78.42	2	78.55	79.10	4	14,227	0.03%
2020/04/30	81.3	84.37	73	82.31	80.50	8.3	14,456	0.06%
2020/04/29	7	77.61	4.8	78.04	79.00	2.3	13,885	0.02%
2020/04/28	6	77.98	10	77.70	77.70	-4	13,932	-0.03%
2020/04/27	8	78.58	5	78.04	78.20	3	13,895	0.02%
2020/04/23	6	78.40	19	79.55	77.30	-13	13,978	-0.09%
2020/04/22	24	78.19	9	78.44	78.90	15	14,162	0.11%
2020/04/21	1	77.80	10	77.70	76.00	-9	14,053	-0.06%
2020/04/20	10	79.07	6	78.82	78.40	4	14,224	0.03%
2020/04/17	9	77.68	12	80.16	77.30	-3	14,094	-0.02%
2020/04/16	12	78.12	4	78.08	78.50	8	13,972	0.06%
2020/04/15	36	78.46	37	77.21	75.70	-1	13,892	-0.01%
2020/04/14	7	71.93	7	71.76	73.50	0	13,670	0.00%
2020/04/13	3	69.23	17	70.82	69.00	-14	13,684	-0.10%
2020/04/10	27	71.87	17	70.95	71.10	10	14,070	0.07%
2020/04/09	2	66.40	12	68.93	66.30	-10	14,084	-0.07%
2020/04/08	3	64.60	18	61.68	65.60	-15	13,887	-0.11%
2020/04/07	0	0.00	2	55.80	59.70	-2	13,792	-0.01%
2020/04/06	0	0.00	2	53.75	54.30	-2	13,970	-0.01%
2020/04/01	1	51.70	2	52.70	52.50	-1	13,987	-0.01%
2020/03/31	4	52.18	0	0.00	51.60	4	14,059	0.03%
2020/03/30	2	52.00	0	0.00	52.60	2	14,123	0.01%
2020/03/27	5	54.74	12	53.20	52.60	-7	14,310	-0.05%
2020/03/26	2	52.95	5	52.98	54.20	-3	14,259	-0.02%
2020/03/25	2	52.90	3	53.93	53.60	-1	14,437	-0.01%
2020/03/24	12	49.48	16	50.39	50.90	-4	14,340	-0.03%
2020/03/23	4	47.41	1	47.80	47.00	3	14,269	0.02%
2020/03/20	4	49.74	15	50.12	50.20	-11	14,213	-0.08%
2020/03/19	19	49.40	1	49.00	46.35	18	14,042	0.13%
2020/03/18	3	54.40	10	51.00	51.50	-7	13,945	-0.05%
2020/03/17	13	54.47	11	55.34	54.20	2	13,825	0.01%
2020/03/16	4	56.88	3	58.93	53.50	1	13,703	0.01%
2020/03/13	16	57.33	2	58.40	58.40	14	13,525	0.10%
2020/03/12	23	66.81	6	64.38	63.00	17	13,417	0.13%
2020/03/11	5	71.80	5	69.08	68.80	0	13,442	0.00%
2020/03/10	5	70.32	14	68.56	71.30	-9	13,725	-0.07%
2020/03/09	12	70.73	4	71.93	68.50	8	13,792	0.06%
2020/03/06	0	0.00	2	74.20	74.30	-2	13,699	-0.01%
2020/03/05	3	75.57	1	75.30	75.80	2	13,640	0.01%
2020/03/04	6	75.45	4	75.00	75.00	2	13,544	0.01%
2020/03/03	10	77.29	6	78.05	76.50	4	13,423	0.03%
2020/03/02	5	74.32	8	74.78	76.60	-3	13,252	-0.02%
2020/02/27	7	74.87	10	72.12	72.40	-3	12,995	-0.02%
2020/02/26	3	78.63	4	78.90	76.80	-1	12,770	-0.01%
2020/02/25	20	81.01	16	81.27	79.50	4	12,541	0.03%
2020/02/24	0	0.00	14	79.48	80.70	-14	12,141	-0.12%
2020/02/21	16	79.49	9	79.00	78.40	7	11,982	0.06%
2020/02/20	6	79.08	1	78.00	78.00	5	11,771	0.04%
2020/02/19	4	78.10	19	78.32	78.90	-15	11,627	-0.13%
2020/02/18	31	78.33	27	79.00	77.70	4	11,434	0.03%
2020/02/17	5	78.22	4	78.35	77.60	1	11,102	0.01%
2020/02/14	13	77.18	19	76.37	77.90	-6	10,866	-0.06%
2020/02/13	5	74.96	9	73.97	73.80	-4	10,476	-0.04%
2020/02/12	9	75.40	12	75.62	75.40	-3	10,345	-0.03%
2020/02/11	13	77.14	9	76.93	75.40	4	10,135	0.04%
2020/02/10	24	75.45	6	75.58	75.50	18	9,728	0.19%
2020/02/07	12	74.88	20.5	74.76	74.30	-8.5	9,426	-0.09%
2020/02/06	7	74.91	2	75.90	76.20	5	9,181	0.05%
2020/02/05	50	73.00	54	74.87	72.40	-4	8,795	-0.05%
2020/02/04	15	69.81	50	70.46	71.20	-35	8,214	-0.43%
2020/02/03	5	61.08	6	62.65	64.80	-1	7,846	-0.01%
2020/01/31	8	63.69	10	64.32	63.30	-2	7,660	-0.03%
2020/01/30	11	63.03	1	64.60	61.70	10	7,472	0.13%
2020/01/20	12	68.88	0	0.00	68.50	12	7,303	0.16%
2020/01/17	6	68.68	26	68.48	68.40	-20	7,163	-0.28%
2020/01/16	40	67.32	46	67.16	67.40	-6	6,857	-0.09%
2020/01/15	57	64.15	2	63.45	63.50	55	6,441	0.85%
2020/01/14	34	64.53	42	65.27	64.90	-8	6,289	-0.13%
2020/01/13	15	60.25	4	60.98	60.50	11	5,946	0.18%
2020/01/10	5	61.22	4	62.50	61.00	1	5,829	0.02%
2020/01/09	12	61.82	12	61.90	62.90	0	5,595	0.00%
2020/01/08	2	56.75	8	59.41	59.90	-6	5,344	-0.11%
2020/01/07	8	58.86	2	59.80	57.80	6	5,034	0.12%
2020/01/06	21	62.29	26	61.88	64.00	-5	4,747	-0.11%
2020/01/03	4	58.05	19	58.48	58.80	-15	4,167	-0.36%
2020/01/02	3	53.80	3	53.10	53.50	0	3,924	0.00%
2019/12/31	0	0.00	0.3	52.80	53.00	-0.3	3,923	-0.01%
2019/12/30	6	52.78	26	52.31	54.00	-20	3,815	-0.52%
2019/12/27	11	50.05	3	50.27	50.30	8	3,539	0.23%
2019/12/26	14	50.50	12	51.50	49.35	2	3,494	0.06%
2019/12/25	4	50.38	13	50.47	50.40	-9	3,392	-0.27%
2019/12/24	7	49.56	12.8	49.80	49.70	-5.8	3,290	-0.17%
2019/12/23	4	47.81	2	48.23	48.10	2	3,090	0.06%
2019/12/20	8	48.81	27	48.80	48.55	-19	3,215	-0.59%
2019/12/19	2	46.03	1	46.55	46.00	1	2,992	0.03%
2019/12/18	5	46.36	4	46.70	45.85	1	3,002	0.03%
2019/12/17	1	46.05	0	0.00	46.15	1	2,999	0.03%
2019/12/16	1	46.75	2	46.65	46.75	-1	3,010	-0.03%
2019/12/13	5	46.65	2	47.80	45.80	3	3,048	0.10%
2019/12/12	8	47.54	4	48.09	47.15	4	3,075	0.13%
2019/12/11	12	48.47	7	48.64	48.40	5	3,198	0.16%
2019/12/10	4	48.23	1	48.90	48.00	3	3,201	0.09%
2019/12/09	10	48.56	15	48.71	48.90	-5	3,301	-0.15%
2019/12/06	9	49.04	8	49.17	48.75	1	3,717	0.03%
2019/12/05	16	49.45	6	49.56	47.80	10	3,849	0.26%
2019/12/04	2	48.10	12	48.44	49.60	-10	3,425	-0.29%
2019/12/03	0	0.00	41.3	45.03	45.10	-41.3	3,155	-1.31%
2019/12/02	3	41.10	0	0.00	41.00	3	3,108	0.10%
2019/11/29	1	41.85	20	41.88	42.00	-19	3,116	-0.61%
2019/11/28	52	42.62	2	43.00	42.40	50	3,121	1.60%
2019/11/27	6	42.35	2	42.00	42.40	4	3,112	0.13%
2019/11/26	0	0.00	2	42.08	41.55	-2	3,128	-0.06%
2019/11/25	1	41.10	0	0.00	41.05	1	3,126	0.03%
2019/11/22	1	40.95	0	0.00	41.25	1	3,154	0.03%
2019/11/20	0	0.00	1	41.45	41.45	-1	3,187	-0.03%
2019/11/19	1	41.30	1	41.80	41.15	0	3,207	0.00%
2019/11/18	1	41.30	5	41.19	41.45	-4	3,216	-0.12%
2019/11/15	1	40.50	2	40.73	40.60	-1	3,242	-0.03%
2019/11/14	1	40.20	3	40.67	40.50	-2	3,279	-0.06%
2019/11/13	6	40.75	11	40.62	40.30	-5	3,323	-0.15%
2019/11/12	1	37.90	4	38.85	39.50	-3	3,352	-0.09%
2019/11/11	20	38.46	0	0.00	37.80	20	3,420	0.58%
2019/11/08	0	0.00	2	40.48	40.40	-2	3,446	-0.06%
2019/11/07	7	40.38	1	40.10	39.90	6	3,466	0.17%
2019/11/06	4	41.10	4	41.70	40.85	0	3,498	0.00%
2019/11/05	1	40.30	8.4	40.75	41.40	-7.4	3,576	-0.21%
2019/11/04	0	0.00	2	40.13	40.10	-2	3,570	-0.06%
2019/11/01	13	39.90	2	40.28	39.70	11	3,576	0.31%
2019/10/31	10	40.91	1	42.05	40.50	9	3,583	0.25%
2019/10/30	1	41.75	1	42.05	41.75	0	3,593	0.00%
2019/10/29	16	42.07	3	43.15	41.75	13	3,617	0.36%
2019/10/28	13	42.90	0	0.00	42.70	13	3,632	0.36%
2019/10/25	14	43.35	0	0.00	43.10	14	3,654	0.38%
2019/10/24	2	43.75	2	44.00	43.70	0	3,675	0.00%
2019/10/23	2	43.70	2	44.20	43.20	0	3,684	0.00%
2019/10/22	3	43.83	0	0.00	44.00	3	3,686	0.08%
2019/10/21	2	44.30	2	44.80	44.15	0	3,682	0.00%
2019/10/18	1	43.45	6	44.01	44.60	-5	3,663	-0.14%
2019/10/17	2	42.40	6	43.02	43.10	-4	3,630	-0.11%
2019/10/16	5.5	43.63	2	43.95	42.75	3.5	3,601	0.10%
2019/10/15	3	45.40	11	45.60	45.05	-8	3,560	-0.22%
2019/10/14	11	45.96	1	47.05	45.00	10	3,521	0.28%
2019/10/09	6	47.24	5.6	47.22	46.70	0.4	3,502	0.01%
2019/10/08	13.3	49.12	3	49.87	46.90	10.3	3,512	0.29%
2019/10/07	2	48.80	5	48.06	48.80	-3	3,397	-0.09%
2019/09/25	5	35.94	0	0.00	35.80	5	3,339	0.15%
2019/09/24	1.1	36.34	0	0.00	36.20	1.1	3,331	0.03%
2019/09/23	5	37.32	21	37.18	37.15	-16	3,304	-0.48%
2019/09/19	2	37.80	0	0.00	37.85	2	3,275	0.06%
2019/09/18	23	38.55	1	38.45	38.25	22	3,253	0.68%
2019/09/17	3	39.07	4	39.56	38.90	-1	3,216	-0.03%
2019/09/16	1	37.95	3	38.18	38.10	-2	3,047	-0.07%
2019/09/12	0	0.00	2	37.88	37.70	-2	3,072	-0.07%
2019/09/11	4	37.58	7	37.65	37.50	-3	3,055	-0.10%
2019/09/10	5	37.25	4	37.66	37.35	1	3,051	0.03%
2019/09/09	4	37.61	7	38.01	37.75	-3	3,030	-0.10%
2019/09/06	2	37.63	1	38.30	37.45	1	2,982	0.03%
2019/09/05	3	38.70	2	39.25	38.15	1	2,919	0.03%
2019/09/04	2	37.10	9	37.53	37.85	-7	2,752	-0.25%
2019/09/03	4	37.24	20	37.60	37.45	-16	2,680	-0.60%
2019/09/02	33	38.08	14	38.44	38.55	19	2,557	0.74%
2019/08/30	25	36.13	33.5	35.75	36.15	-8.5	2,079	-0.41%
2019/08/29	2	32.68	0	0.00	32.90	2	1,746	0.11%
2019/08/28	0	0.00	14	33.07	33.10	-14	1,739	-0.80%
2019/08/27	0	0.00	2	32.75	32.60	-2	1,718	-0.12%
2019/08/26	6.1	32.99	1	32.80	32.60	5.1	1,718	0.30%
2019/08/23	0	0.00	13	33.88	33.95	-13	1,694	-0.77%
2019/08/22	1	33.70	2	33.98	33.65	-1	1,685	-0.06%
2019/08/21	2	33.40	3	33.72	33.50	-1	1,667	-0.06%
2019/08/19	1	33.20	1	32.95	33.35	0	1,624	0.00%
2019/08/16	0	0.00	4	32.50	32.60	-4	1,610	-0.25%
2019/08/15	2	31.98	1	32.10	32.00	1	1,596	0.06%
2019/08/14	9	33.41	2	33.95	32.70	7	1,595	0.44%
2019/08/13	17	32.96	14	32.88	33.05	3	1,572	0.19%
2019/08/12	10	33.25	1	33.40	33.15	9	1,571	0.57%
2019/08/08	0	0.00	2.4	32.92	33.05	-2.4	1,547	-0.16%
2019/08/07	2	33.00	2	33.13	32.20	0	1,527	0.00%
2019/08/06	1	33.20	1	33.10	33.40	0	1,501	0.00%
2019/08/05	19.3	36.49	4	35.71	34.40	15.3	1,472	1.04%
2019/08/02	9	37.62	19	37.21	37.00	-10	1,408	-0.71%
2019/08/01	9	39.61	4	40.13	39.50	5	1,373	0.36%
2019/07/31	12	39.88	10	40.26	40.20	2	1,367	0.15%
2019/07/30	2	41.03	15	41.38	40.85	-13	1,333	-0.97%
2019/07/29	0	0.00	3	40.65	40.50	-3	1,249	-0.24%
2019/07/26	1	40.35	0	0.00	40.40	1	1,245	0.08%
2019/07/25	2	40.45	0	0.00	40.50	2	1,240	0.16%
2019/07/24	1	41.00	3	41.15	40.95	-2	1,230	-0.16%
2019/07/23	2	40.80	3	40.68	40.50	-1	1,240	-0.08%
2019/07/22	2	39.98	4	40.20	39.95	-2	1,221	-0.16%
2019/07/19	2	40.88	3	41.08	40.60	-1	1,230	-0.08%
2019/07/18	3	42.12	1	42.75	41.25	2	1,226	0.16%
2019/07/17	8	43.34	0	0.00	42.65	8	1,250	0.64%
2019/07/16	9	43.86	3	44.48	43.70	6	1,239	0.48%
2019/07/15	6	43.98	6	44.28	44.40	0	1,251	0.00%
2019/07/12	1	44.95	0	0.00	45.00	1	1,305	0.08%
2019/07/11	1	44.85	0	0.00	44.85	1	1,397	0.07%
2019/07/10	0.5	45.10	2	45.40	45.25	-1.5	1,415	-0.11%
2019/07/09	2	44.90	0	0.00	44.80	2	1,436	0.14%
2019/07/08	14	45.96	1	46.80	45.90	13	1,455	0.89%
2019/07/05	2	46.78	0	0.00	46.60	2	1,538	0.13%
2019/07/04	2	47.30	7	47.42	47.25	-5	1,570	-0.32%
2019/07/03	3	46.20	0	0.00	46.00	3	1,650	0.18%
2019/07/02	1	46.20	2	46.78	46.80	-1	1,667	-0.06%
2019/07/01	0	0.00	4	46.49	46.20	-4	1,683	-0.24%
2019/06/28	1	45.15	1	45.65	45.40	0	1,686	0.00%
2019/06/27	6	45.19	1	45.40	45.00	5	1,735	0.29%
2019/06/26	2	47.00	2	47.13	47.00	0	1,886	0.00%
2019/06/25	4	47.58	1	48.00	46.85	3	1,897	0.16%
2019/06/24	2	48.03	0	0.00	47.80	2	1,922	0.10%
2019/06/21	3	48.00	62	48.02	48.50	-59	1,964	-3.00%
2019/06/20	2	47.63	3	47.58	48.20	-1	2,020	-0.05%
2019/06/19	0	0.00	2	46.50	46.50	-2	2,221	-0.09%
2019/06/18	3	45.93	1	47.00	45.25	2	2,231	0.09%
2019/06/14	0	0.00	2	45.83	45.60	-2	2,298	-0.09%
2019/06/13	1	45.00	2	45.33	45.25	-1	2,323	-0.04%
2019/06/12	2	45.48	2	45.98	45.15	0	2,375	0.00%
2019/06/11	2	44.75	5	45.07	45.50	-3	2,387	-0.13%
2019/06/10	0	0.00	5	44.27	44.70	-5	2,389	-0.21%
2019/06/06	8	43.12	4	43.04	42.55	4	2,403	0.17%
2019/06/05	1	44.30	1	44.80	44.05	0	2,420	0.00%
2019/06/04	5	44.37	4	44.88	44.00	1	2,437	0.04%
2019/06/03	5	44.50	3	44.85	44.30	2	2,455	0.08%
2019/05/31	0	0.00	4	44.95	44.80	-4	2,509	-0.16%
2019/05/30	1	44.20	1	44.70	44.30	0	2,526	0.00%
2019/05/29	0	0.00	4	44.28	44.20	-4	2,552	-0.16%
2019/05/28	0	0.00	2	43.55	43.60	-2	2,631	-0.08%
2019/05/27	3	43.93	3	44.03	43.30	0	2,669	0.00%
2019/05/24	8	44.36	3	44.58	44.05	5	2,687	0.19%
2019/05/23	5	44.88	0	0.00	44.25	5	2,734	0.18%
2019/05/22	2	45.85	0	0.00	45.70	2	2,786	0.07%
2019/05/21	0	0.00	2	46.25	46.30	-2	2,848	-0.07%
2019/05/20	2	45.53	1	46.25	45.40	1	2,891	0.03%
2019/05/17	2	45.20	6	45.43	45.60	-4	3,023	-0.13%
2019/05/16	4	46.63	1	47.70	45.00	3	3,070	0.10%
2019/05/15	0	0.00	3	47.60	47.60	-3	3,190	-0.09%
2019/05/14	2	43.05	9	44.74	46.70	-7	3,393	-0.21%
2019/05/13	6	46.25	0	0.00	44.75	6	3,457	0.17%
2019/05/10	4	48.21	9	48.36	47.80	-5	3,440	-0.15%
2019/05/09	9	48.89	3	48.98	48.20	6	3,436	0.17%
2019/05/08	10	49.38	3	49.67	49.45	7	3,424	0.20%
2019/05/07	1	50.50	0	0.00	50.50	1	3,447	0.03%
2019/05/06	3	50.90	1	50.90	50.50	2	3,485	0.06%
2019/05/03	1	52.20	0	0.00	51.90	1	3,479	0.03%
2019/04/30	1	51.80	3	52.37	51.80	-2	3,502	-0.06%
2019/04/29	9	51.70	1	52.00	51.10	8	3,520	0.23%
2019/04/26	5	53.76	3	54.03	53.70	2	3,502	0.06%
2019/04/25	6	54.37	2	54.70	54.30	4	3,529	0.11%
2019/04/24	5	56.74	2	56.55	55.70	3	3,526	0.09%
2019/04/23	4	57.30	13	58.12	56.90	-9	3,542	-0.25%
2019/04/22	13	57.20	1	58.00	57.10	12	3,511	0.34%
2019/04/19	6	57.42	5	57.42	57.50	1	3,557	0.03%
2019/04/18	7	57.96	3	59.30	56.80	4	3,591	0.11%
2019/04/17	13	58.42	28	58.98	58.40	-15	3,683	-0.41%
2019/04/16	1	57.00	2	57.50	57.60	-1	3,608	-0.03%
2019/04/12	3	57.27	6	57.18	56.90	-3	3,662	-0.08%
2019/04/11	8	58.91	2	57.80	57.70	6	3,678	0.16%
2019/04/09	5	58.56	7	58.27	58.10	-2	3,600	-0.06%
2019/04/08	3	57.20	31	57.19	56.50	-28	3,523	-0.79%
2019/04/03	1	57.70	3	57.67	57.00	-2	3,540	-0.06%
2019/04/02	5	56.68	2	56.20	56.20	3	3,538	0.08%
2019/04/01	12	57.17	0	0.00	56.60	12	3,536	0.34%
2019/03/29	43	59.56	18	58.12	57.70	25	3,503	0.71%
2019/03/28	10	56.40	0	0.00	56.80	10	3,412	0.29%
2019/03/27	62	56.59	2	56.80	57.00	60	3,443	1.74%
2019/03/26	94	56.82	1	56.60	56.40	93	3,465	2.68%
2019/03/25	92	56.11	10	56.15	55.80	82	3,464	2.37%
2019/03/22	51	57.98	68	58.35	58.10	-17	3,431	-0.50%
2019/03/21	0	0.00	1	55.10	55.00	-1	3,247	-0.03%
2019/03/20	1	55.40	1	54.90	54.80	0	3,327	0.00%
2019/03/19	1	54.20	6	54.52	54.80	-5	3,399	-0.15%
2019/03/18	2	53.65	2	53.60	53.30	0	3,393	0.00%
2019/03/15	0	0.00	6	53.27	53.30	-6	3,460	-0.17%
2019/03/14	1	51.60	1	52.60	51.90	0	3,497	0.00%
2019/03/13	0	0.00	1	52.10	52.30	-1	3,681	-0.03%
2019/03/12	3	52.10	1	53.10	51.70	2	3,773	0.05%
2019/03/11	0	0.00	4	52.38	52.50	-4	4,041	-0.10%
2019/03/08	4	50.48	6	50.88	50.70	-2	4,103	-0.05%
2019/03/07	6	52.07	1	51.10	51.40	5	4,166	0.12%
2019/03/06	2	52.90	5	53.08	52.40	-3	4,376	-0.07%
2019/03/05	5	52.04	1	52.30	52.10	4	4,541	0.09%
2019/03/04	1	52.10	4	52.53	52.80	-3	4,580	-0.07%
2019/02/27	16	53.21	0	0.00	52.60	16	4,591	0.35%
2019/02/26	8	55.85	6	56.60	55.30	2	4,562	0.04%
2019/02/25	3	55.67	2	56.30	55.50	1	4,655	0.02%
2019/02/22	5	56.20	6	56.77	55.60	-1	4,717	-0.02%
2019/02/21	6	55.38	15	54.83	56.40	-9	4,747	-0.19%
2019/02/20	7	57.24	7	57.86	56.50	0	4,785	0.00%
2019/02/19	5	56.64	1	57.30	56.80	4	4,923	0.08%
2019/02/18	17	58.28	11	57.61	57.20	6	4,912	0.12%
2019/02/15	6	56.62	1	57.70	55.80	5	4,835	0.10%
2019/02/14	8	59.25	14	58.42	58.10	-6	4,841	-0.12%
2019/02/13	2	56.70	7	57.00	59.80	-5	4,812	-0.10%
2019/02/12	13	54.60	20	54.23	54.40	-7	4,667	-0.15%
2019/02/11	18	51.92	2	52.15	52.00	16	4,735	0.34%
2019/01/30	1	51.70	2	52.40	51.50	-1	4,866	-0.02%
2019/01/29	3	51.63	1	51.70	51.70	2	4,972	0.04%
2019/01/28	1	52.20	48	52.90	52.50	-47	5,122	-0.92%
2019/01/25	2	51.95	19	52.08	52.00	-17	5,402	-0.31%
2019/01/24	0	0.00	1	52.00	51.10	-1	5,534	-0.02%
2019/01/23	0	0.00	3	51.03	51.60	-3	5,643	-0.05%
2019/01/22	2	50.90	1	51.80	51.00	1	5,724	0.02%
2019/01/21	3	51.87	4	52.70	51.60	-1	5,781	-0.02%
2019/01/18	0	0.00	1	51.10	51.60	-1	5,860	-0.02%
2019/01/17	19	52.13	33	51.33	50.90	-14	5,940	-0.24%
2019/01/16	30	51.30	5	51.20	51.50	25	5,994	0.42%
2019/01/15	2	50.55	6	51.02	50.90	-4	6,061	-0.07%
2019/01/14	2	50.00	1	50.90	49.80	1	6,085	0.02%
2019/01/11	8	51.68	10	51.85	50.70	-2	6,151	-0.03%
2019/01/10	6	51.18	1	51.30	50.80	5	6,178	0.08%
2019/01/09	8	52.35	14	52.34	51.80	-6	6,290	-0.10%
2019/01/08	2	49.05	5	49.59	49.55	-3	6,309	-0.05%
2019/01/07	5	49.41	5	49.82	49.20	0	6,421	0.00%
2019/01/04	6	46.48	13	46.78	48.25	-7	6,580	-0.11%
2019/01/03	13	49.18	7	49.91	47.70	6	6,578	0.09%
2019/01/02	11	50.19	2	49.98	49.75	9	6,689	0.13%
2018/12/28	1	50.90	5	51.48	50.90	-4	6,866	-0.06%
2018/12/27	15	51.08	15	51.83	50.70	0	7,028	0.00%
2018/12/26	8	50.79	3	52.37	49.45	5	7,125	0.07%
2018/12/25	5	51.28	0	0.00	51.40	5	7,189	0.07%
2018/12/24	1	52.10	2	52.80	52.80	-1	7,257	-0.01%
2018/12/22	1	52.40	0	0.00	52.30	1	7,298	0.01%
2018/12/21	15	50.93	12	52.37	53.30	3	7,426	0.04%
2018/12/20	5	52.36	13	51.65	51.30	-8	7,469	-0.11%
2018/12/19	1	53.00	3	53.67	53.60	-2	7,560	-0.03%
2018/12/18	3	53.20	0	0.00	52.60	3	7,636	0.04%
2018/12/17	1	54.50	2	54.75	54.30	-1	7,786	-0.01%
2018/12/14	4	54.78	1	54.80	54.80	3	7,959	0.04%
2018/12/13	35	55.95	0	0.00	55.80	35	8,155	0.43%
2018/12/12	16	55.83	7	56.89	57.90	9	8,185	0.11%
2018/12/11	5	54.64	4	54.05	54.30	1	8,208	0.01%
2018/12/10	21	54.93	20	53.63	53.60	1	8,326	0.01%
2018/12/07	9	58.16	59	57.63	57.90	-50	8,443	-0.59%
2018/12/06	30	57.69	22	58.95	56.70	8	8,542	0.09%
2018/12/05	10	61.46	10	61.29	62.80	0	8,456	0.00%
2018/12/04	11	65.43	1	64.40	62.90	10	8,489	0.12%
2018/12/03	5	61.30	9	60.99	61.40	-4	8,389	-0.05%
2018/11/30	6	55.63	1	56.40	55.90	5	8,382	0.06%
2018/11/29	4	56.95	20	57.60	55.20	-16	8,375	-0.19%
2018/11/28	11	56.00	4	56.33	57.00	7	8,290	0.08%
2018/11/27	1	52.40	7	52.17	53.50	-6	8,241	-0.07%
2018/11/26	1	51.50	4	52.10	51.80	-3	8,322	-0.04%
2018/11/23	61	51.50	4	51.78	50.80	57	8,561	0.67%
2018/11/22	4	53.28	10	53.47	51.00	-6	8,652	-0.07%
2018/11/21	8	53.13	2	53.00	53.20	6	8,697	0.07%
2018/11/20	4	52.98	2	52.45	51.80	2	8,820	0.02%
2018/11/19	2	51.50	6	52.35	52.50	-4	8,847	-0.05%
2018/11/16	12	51.23	22	51.85	50.80	-10	8,893	-0.11%
2018/11/15	3	49.38	7	49.94	49.85	-4	8,787	-0.05%
2018/11/14	4	49.41	5	49.87	49.00	-1	8,836	-0.01%
2018/11/13	3	46.03	31	49.00	49.30	-28	8,920	-0.31%
2018/11/12	11	49.11	0	0.00	48.20	11	9,125	0.12%
2018/11/09	2	49.45	7	50.24	50.90	-5	9,314	-0.05%
2018/11/08	27	50.15	10	52.66	49.50	17	9,545	0.18%
2018/11/07	9	48.04	26	49.48	50.60	-17	9,471	-0.18%
2018/11/06	16	49.64	14	49.58	47.10	2	9,415	0.02%
2018/11/05	7	50.87	2	52.40	51.00	5	9,376	0.05%
2018/11/02	2	50.25	6	52.75	52.80	-4	9,289	-0.04%
2018/11/01	3	48.95	5	48.58	49.50	-2	9,016	-0.02%
2018/10/31	80	45.22	17	45.16	45.00	63	8,874	0.71%
2018/10/30	3	41.70	51	41.87	41.85	-48	8,782	-0.55%
2018/10/29	26	44.49	82	43.66	44.10	-56	8,758	-0.64%
2018/10/26	59	44.24	36	43.68	43.20	23	8,751	0.26%
2018/10/25	7	43.46	4	43.69	42.60	3	8,670	0.03%
2018/10/24	3	48.38	4	48.45	46.55	-1	8,806	-0.01%
2018/10/23	6	50.28	50	49.88	48.30	-44	8,802	-0.50%
2018/10/22	55	52.05	68	50.61	52.00	-13	9,000	-0.14%
2018/10/19	62	50.96	23	51.07	51.50	39	9,314	0.42%
2018/10/18	3	53.57	82	53.27	53.40	-79	9,326	-0.85%
2018/10/17	24	56.49	5	54.46	52.90	19	9,392	0.20%
2018/10/16	7	53.94	57	54.68	54.80	-50	9,491	-0.53%
2018/10/15	1	50.00	34	52.11	52.70	-33	9,571	-0.34%
2018/10/12	5	50.72	9	51.15	50.60	-4	9,774	-0.04%
2018/10/11	5	49.13	2	49.50	48.90	3	9,842	0.03%
2018/10/09	58	55.04	43	55.00	54.30	15	9,977	0.15%
2018/10/08	11	54.92	25	53.89	54.60	-14	9,968	-0.14%
2018/10/05	16	57.29	24	56.75	55.80	-8	10,048	-0.08%
2018/10/04	22	61.97	41	61.47	60.70	-19	10,168	-0.19%
2018/10/03	14	63.54	2	67.00	62.30	12	10,254	0.12%
2018/10/02	45	67.66	5	67.94	66.30	40	10,520	0.38%
2018/10/01	6	66.40	8	67.03	66.90	-2	10,774	-0.02%
2018/09/28	15	66.77	20	67.10	66.80	-5	11,083	-0.05%
2018/09/27	11	68.07	36	68.74	67.20	-25	11,480	-0.22%
2018/09/26	10	71.70	9	71.53	69.90	1	11,749	0.01%
2018/09/25	17	71.66	4	71.60	71.80	13	11,966	0.11%
2018/09/21	4	69.75	9	70.28	71.10	-5	12,254	-0.04%
2018/09/20	17	68.55	30	69.16	68.80	-13	12,359	-0.11%
2018/09/19	26	70.56	11	69.81	67.70	15	12,339	0.12%
2018/09/18	5	69.02	4	68.58	67.70	1	12,441	0.01%
2018/09/17	74	72.57	41	72.21	72.10	33	12,566	0.26%
2018/09/14	5	69.14	12	69.36	71.40	-7	12,681	-0.06%
2018/09/13	9	67.69	2	70.20	66.80	7	12,811	0.05%
2018/09/12	14	67.93	16	68.51	70.50	-2	12,921	-0.02%
2018/09/11	6	69.40	11	69.89	68.50	-5	13,251	-0.04%
2018/09/10	20	66.88	22	68.02	68.30	-2	13,513	-0.01%
2018/09/07	15	70.24	4	70.50	67.40	11	13,846	0.08%
2018/09/06	12	73.18	13	73.48	73.00	-1	14,026	-0.01%
2018/09/05	7	73.70	5	74.42	72.80	2	14,318	0.01%
2018/09/04	79	73.28	26	73.55	74.50	53	14,822	0.36%
2018/09/03	16	74.48	27	73.43	73.20	-11	15,044	-0.07%
2018/08/31	7	78.89	125	79.29	78.70	-118	15,186	-0.78%	大賣/鉅額交易
2018/08/30	20	80.72	95	80.42	80.00	-75	15,630	-0.48%
2018/08/29	26	78.72	6	78.97	78.90	20	15,641	0.13%
2018/08/28	6	78.03	4	79.00	78.40	2	15,690	0.01%
2018/08/27	3	75.83	16	77.60	79.40	-13	15,751	-0.08%
2018/08/24	5	72.98	8	73.68	72.90	-3	15,788	-0.02%
2018/08/23	15	73.34	10	73.60	72.50	5	16,046	0.03%
2018/08/22	42	76.48	11	76.64	76.30	31	16,194	0.19%
2018/08/21	7	76.04	26	76.50	76.00	-19	16,247	-0.12%
2018/08/20	11	75.79	9	75.59	77.00	2	16,290	0.01%
2018/08/17	18	76.97	13	77.58	75.40	5	16,316	0.03%
2018/08/16	12	80.34	18	80.15	79.80	-6	16,205	-0.04%
2018/08/15	18	77.39	19	76.41	76.40	-1	16,074	-0.01%
2018/08/14	6	69.73	30	70.47	75.50	-24	15,987	-0.15%
2018/08/13	15	70.83	2	73.80	69.30	13	16,020	0.08%
2018/08/10	8	79.48	6	80.15	77.00	2	16,050	0.01%
2018/08/09	3	84.33	1	86.40	83.00	2	16,081	0.01%
2018/08/08	26	91.55	26	86.00	86.00	0	16,101	0.00%
2018/08/07	2	89.75	10	91.59	93.40	-8	16,964	-0.05%
2018/08/06	3	89.57	1	91.70	88.80	2	17,229	0.01%
2018/08/03	7	87.40	9	88.51	89.70	-2	18,012	-0.01%
2018/08/02	9	91.86	20	90.00	88.00	-11	18,431	-0.06%
2018/08/01	16	96.31	35	98.14	96.80	-19	18,863	-0.10%
2018/07/31	49	98.47	50	98.17	99.10	-1	19,372	-0.01%
2018/07/30	21	99.82	20	104.75	94.10	1	19,404	0.01%
2018/07/27	30	104.67	29	104.48	104.50	1	19,475	0.01%
2018/07/26	91	99.00	113	97.55	100.50	-22	19,293	-0.11%	大賣/
2018/07/25	94	91.15	33	91.27	91.50	61	19,081	0.32%
2018/07/24	6	90.25	9	90.32	91.70	-3	19,179	-0.02%
2018/07/23	34	89.92	33	88.05	89.40	1	19,232	0.01%
2018/07/20	42	93.30	34	94.81	87.10	8	19,168	0.04%
2018/07/19	22	96.35	22	97.67	96.70	0	19,136	0.00%
2018/07/18	35	98.31	35	103.37	93.60	0	19,145	0.00%
2018/07/17	25	109.00	29	106.59	104.00	-4	19,337	-0.02%
2018/07/16	1	110.00	2	109.00	109.00	-1	19,683	-0.01%
2018/07/13	11	111.91	9	112.67	109.00	2	19,885	0.01%
2018/07/12	7	109.43	66	108.89	113.50	-59	19,862	-0.30%
2018/07/11	47	106.53	62	106.30	107.00	-15	19,795	-0.08%
2018/07/10	47	106.27	22	107.66	111.50	25	19,978	0.13%
2018/07/09	74	110.87	17	110.06	105.00	57	19,874	0.29%
2018/07/06	8	112.63	6	110.42	109.50	2	19,736	0.01%
2018/07/05	44	111.77	39	111.17	114.00	5	19,530	0.03%
2018/07/04	30	107.75	20	110.55	104.50	10	19,238	0.05%
2018/07/03	16	124.44	8	121.00	113.50	8	19,048	0.04%
2018/07/02	43	121.07	32	121.84	124.00	11	18,863	0.06%
2018/06/29	7	124.36	1	125.50	119.50	6	18,504	0.03%
2018/06/28	0	0.00	1	127.50	126.50	-1	18,229	-0.01%
2018/06/27	1	133.50	5	132.70	127.00	-4	18,059	-0.02%
2018/06/26	14	126.32	11	126.82	131.50	3	17,690	0.02%
2018/06/25	3	130.83	7	128.21	127.00	-4	17,433	-0.02%
2018/06/22	19	129.89	12	126.67	127.00	7	17,195	0.04%
2018/06/21	1	133.00	24	135.13	128.50	-23	16,917	-0.14%
2018/06/20	32	134.45	13	132.81	133.00	19	16,606	0.11%
2018/06/19	33	147.48	85	146.01	141.00	-52	16,151	-0.32%
2018/06/15	92	145.24	27	146.89	145.00	65	15,795	0.41%
2018/06/14	9	136.78	8	138.38	138.50	1	15,353	0.01%
2018/06/13	25	134.74	27	138.15	135.00	-2	14,976	-0.01%
2018/06/12	5	149.10	9	145.89	140.50	-4	14,599	-0.03%
2018/06/11	10	135.25	6	135.33	142.00	4	14,019	0.03%
2018/06/08	2	128.50	59	128.82	129.50	-57	13,662	-0.42%
2018/06/07	90	129.58	64	125.68	130.50	26	13,354	0.19%
2018/06/06	35	117.90	6.3	115.67	119.00	28.7	12,785	0.22%
2018/06/05	2	112.75	17	110.59	108.50	-15	12,509	-0.12%
2018/06/04	31	113.97	162	113.37	114.00	-131	12,332	-1.06%	大賣/鉅額交易
2018/06/01	9	105.94	2	106.00	108.00	7	12,138	0.06%
2018/05/31	11	109.64	9	114.17	106.00	2	11,972	0.02%
2018/05/30	41	114.93	4	114.75	115.50	37	11,704	0.32%
2018/05/29	113	116.33	129	108.27	117.00	-16	11,578	-0.14%	大買/大賣/
2018/05/28	51	106.02	5	104.10	106.50	46	11,519	0.40%
2018/05/25	29	96.79	16	90.96	97.00	13	11,383	0.11%
2018/05/24	68	91.70	73	84.96	90.00	-5	11,220	-0.04%
2018/05/23	13	85.42	60	82.34	85.70	-47	11,094	-0.42%
2018/05/22	7	84.89	39	86.79	86.10	-32	10,936	-0.29%
2018/05/21	143	80.99	38	77.98	82.50	105	10,719	0.98%	大買/鉅額交易
2018/05/18	37	75.61	278	71.90	75.00	-241	10,616	-2.27%	大賣/鉅額交易
2018/05/17	1	74.70	1	72.70	71.60	0	10,536	0.00%
2018/05/16	4.1	79.79	14	79.59	79.50	-9.9	10,438	-0.10%
2018/05/15	36	84.45	30	83.90	83.90	6	10,353	0.06%
2018/05/14	54	77.82	21	80.70	80.90	33	9,472	0.35%
2018/05/11	30	79.01	20	79.25	73.60	10	9,173	0.11%
2018/05/10	62	74.11	67.4	75.74	76.60	-5.4	8,387	-0.06%
2018/05/09	13	66.42	10	67.09	69.70	3	7,919	0.04%
2018/05/08	85	62.74	15	62.35	63.40	70	7,421	0.94%
2018/05/07	176	61.35	4	60.35	61.70	172	6,876	2.50%	大買/鉅額交易
2018/05/04	26	55.84	137	55.38	56.10	-111	6,616	-1.68%	大賣/鉅額交易
2018/05/03	3	53.97	1	53.70	54.70	2	6,488	0.03%
2018/05/02	159	54.53	21	55.23	54.90	138	6,406	2.15%	大買/鉅額交易
2018/04/30	62	52.98	13	53.58	53.70	49	6,258	0.78%
2018/04/27	11	56.20	60	54.47	56.20	-49	6,100	-0.80%
2018/04/26	0	0.00	2	51.70	51.10	-2	5,970	-0.03%
2018/04/25	1	55.40	1	55.70	56.60	0	5,779	0.00%
2018/04/24	0	0.00	307	55.72	55.10	-307	5,577	-5.50%	大賣/鉅額交易
2018/04/23	373	60.45	70	60.30	61.20	303	5,251	5.77%	大買/鉅額交易
2018/04/20	95	55.39	310	55.57	57.40	-215	4,819	-4.46%	大賣/鉅額交易
2018/04/19	1	52.40	11	53.70	53.70	-10	4,289	-0.23%
2018/04/18	5	47.12	5	47.87	48.85	0	3,961	0.00%
2018/04/17	15	51.24	55	49.65	49.25	-40	3,771	-1.06%
2018/04/16	151	52.82	6	50.80	54.70	145	3,553	4.08%	大買/鉅額交易
2018/04/13	5	50.32	33	50.30	50.00	-28	3,176	-0.88%
2018/04/12	55	46.84	22	47.01	46.60	33	2,981	1.11%
2018/04/11	131	44.42	13	43.62	45.40	118	2,832	4.17%	大買/鉅額交易
2018/04/10	1	43.40	101	42.95	41.30	-100	2,777	-3.60%	大賣/
2018/04/09	1	42.70	8	42.70	42.70	-7	2,717	-0.26%
2018/04/03	100	38.46	1	38.95	38.85	99	2,627	3.77%
2018/03/30	5	34.75	1.6	34.45	34.50	3.4	2,816	0.12%
2018/03/29	0	0.00	1	33.40	33.20	-1	2,873	-0.03%
2018/03/27	0	0.00	1	33.00	33.10	-1	3,203	-0.03%
2018/03/26	3	32.95	0	0.00	32.35	3	3,198	0.09%
2018/03/23	1	33.00	11	33.77	33.65	-10	3,175	-0.31%
2018/03/21	0	0.00	1	35.05	35.00	-1	3,117	-0.03%
2018/03/20	10	34.50	1	34.85	34.45	9	3,094	0.29%
2018/03/16	1	33.65	0	0.00	33.65	1	3,059	0.03%
2018/03/07	3	34.10	6	34.72	33.60	-3	2,981	-0.10%
2018/03/06	1	35.15	2	35.75	35.15	-1	2,939	-0.03%
2018/03/05	0	0.00	13	36.28	36.20	-13	2,865	-0.45%
2018/03/02	20	35.44	3	35.10	35.30	17	2,780	0.61%
2018/03/01	3	33.23	2	32.78	34.40	1	2,630	0.04%
2018/02/27	1	31.80	1	32.60	31.30	0	2,572	0.00%
2018/02/26	1	32.05	0	0.00	32.00	1	2,608	0.04%
2018/02/23	0	0.00	1	31.90	32.50	-1	2,674	-0.04%
2018/02/22	1	31.05	1	31.65	30.90	0	2,638	0.00%
2018/02/21	0	0.00	1	30.65	30.70	-1	2,626	-0.04%
2018/02/12	1	29.40	2	29.95	29.75	-1	2,617	-0.04%
2018/02/09	0	0.00	7	30.76	30.65	-7	2,595	-0.27%
2018/02/08	4	29.73	1	29.35	29.00	3	2,551	0.12%
2018/02/07	0	0.00	2	30.85	30.65	-2	2,531	-0.08%
2018/02/06	1	30.05	0	0.00	29.75	1	2,519	0.04%
2018/02/05	1	31.60	1	32.40	33.05	0	2,492	0.00%
2018/02/02	2	34.15	2	34.95	34.05	0	2,499	0.00%
2018/02/01	0	0.00	2	33.35	33.65	-2	2,473	-0.08%
2018/01/31	0	0.00	27	32.43	32.40	-27	2,448	-1.10%
2018/01/30	2	32.25	0	0.00	32.20	2	2,437	0.08%
2018/01/29	0	0.00	1	33.00	33.10	-1	2,429	-0.04%
2018/01/26	3	33.15	1	34.45	32.60	2	2,418	0.08%
2018/01/25	2	34.48	5	35.35	33.70	-3	2,380	-0.13%
2018/01/24	2	35.63	0	0.00	35.40	2	2,357	0.08%
2018/01/23	10	37.61	1	37.00	36.00	9	2,335	0.39%
2018/01/22	22	37.31	32	37.95	38.20	-10	2,289	-0.44%
2018/01/19	1	36.10	1	36.70	36.50	0	2,212	0.00%
2018/01/18	2	36.23	2	36.73	35.70	0	2,197	0.00%
2018/01/17	1	35.65	0	0.00	35.70	1	2,176	0.05%
2018/01/16	2	35.58	1	35.85	35.75	1	2,155	0.05%
2018/01/15	2	35.95	2	36.65	36.05	0	2,139	0.00%
2018/01/12	1	36.30	0	0.00	36.30	1	2,115	0.05%
2018/01/11	5	37.31	3	37.70	36.60	2	2,092	0.10%
2018/01/10	103	35.50	2	36.40	35.65	101	2,016	5.01%	大買/鉅額交易
2018/01/08	3	36.85	16	36.27	35.30	-13	1,944	-0.67%
2018/01/05	9	37.97	2	38.10	38.10	7	1,865	0.38%
2018/01/04	13	39.44	23	39.76	39.05	-10	1,799	-0.56%
2018/01/03	28	39.36	14.4	38.93	39.00	13.6	1,686	0.81%
2018/01/02	7	37.06	12	37.80	37.05	-5	1,492	-0.33%