威剛 (3260)-元大-華山券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
114.0
漲跌
▲0.5
漲幅
+0.44%
成交量
7,566張
產業
上櫃半導體類股
1078人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－元大-華山券商分點個股進出

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-華山券商分點個股進出
元大-華山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	113.50	2	113.50	114.00	-2	12,663	-0.02%
2024/05/30	5	114.50	2.3	114.39	113.50	2.8	12,702	0.02%
2024/05/29	94	115.11	24.2	115.74	115.50	69.8	12,629	0.55%
2024/05/28	3	112.33	0	0.00	111.50	3	12,398	0.02%
2024/05/27	8.3	113.48	5.6	113.48	113.50	2.7	12,396	0.02%
2024/05/24	0	0.00	0.7	113.26	113.00	-0.7	12,464	-0.01%
2024/05/23	7	111.79	2.2	110.66	110.00	4.8	12,416	0.04%
2024/05/22	36	113.04	0	0.00	113.00	36	12,483	0.29%
2024/05/21	29	111.40	11	111.14	112.00	18	12,427	0.14%
2024/05/20	16	108.94	8	108.63	108.00	8	12,395	0.06%
2024/05/17	100	110.30	6	111.42	108.00	94	12,523	0.75%
2024/05/16	7	108.00	9	110.28	110.00	-2	12,642	-0.02%
2024/05/15	11	109.32	2	111.00	108.50	9	12,583	0.07%
2024/05/14	6	107.83	7.3	108.41	107.50	-1.3	12,564	-0.01%
2024/05/13	49	109.62	34	109.01	107.50	15	12,424	0.12%
2024/05/10	11.1	115.94	9.5	114.82	118.00	1.6	11,870	0.01%
2024/05/09	25	115.96	17.1	116.53	113.50	7.9	11,440	0.07%
2024/05/08	45	116.08	33	117.15	120.00	12	10,904	0.11%
2024/05/07	21.4	115.54	25	115.18	114.50	-3.6	10,440	-0.03%
2024/05/06	6	109.83	10	109.15	109.00	-4	9,661	-0.04%
2024/05/03	0	0.00	4	103.50	104.00	-4	9,301	-0.04%
2024/05/02	0	0.00	1.3	100.50	101.00	-1.3	9,229	-0.01%
2024/04/30	0	100.50	5	99.98	100.00	-5	9,522	-0.05%
2024/04/29	0.5	100.00	0	0.00	101.00	0.5	9,534	0.01%
2024/04/26	0.3	99.90	0	99.90	99.10	0.3	9,577	0.00%
2024/04/25	0	0.00	2	99.35	98.70	-2	9,568	-0.02%
2024/04/24	1	101.00	1	99.70	99.50	0	9,605	0.00%
2024/04/22	0	0.00	10	93.10	93.10	-10	9,519	-0.11%
2024/04/19	11	98.94	2	100.50	96.20	9	9,553	0.09%
2024/04/18	10	101.35	11	102.41	102.50	-1	9,358	-0.01%
2024/04/17	9.3	103.93	4	105.00	103.50	5.3	9,265	0.06%
2024/04/16	22	105.73	0.8	104.50	104.00	21.2	9,086	0.23%
2024/04/15	8.5	114.62	9.1	113.63	115.50	-0.6	8,768	-0.01%
2024/04/12	6	114.33	4	114.00	113.00	2	8,612	0.02%
2024/04/11	9	110.17	9	108.61	108.50	0	8,205	0.00%
2024/04/10	19	109.89	47.4	111.07	113.00	-28.4	7,874	-0.36%
2024/04/09	7	102.57	6	103.33	103.00	1	7,133	0.01%
2024/04/08	0	0.00	3	100.33	101.00	-3	7,015	-0.04%
2024/04/02	11	102.00	3	102.00	99.90	8	7,596	0.11%
2024/04/01	2	101.00	4	100.50	100.50	-2	7,633	-0.03%
2024/03/28	2	99.40	14	99.53	98.80	-12	7,521	-0.16%
2024/03/27	4	97.15	3	98.60	98.80	1	7,648	0.01%
2024/03/26	15	98.01	2	99.90	96.90	13	7,691	0.17%
2024/03/25	2	98.00	0	0.00	98.30	2	7,665	0.03%
2024/03/22	1	101.00	0	0.00	98.70	1	7,688	0.01%
2024/03/21	1	99.40	45	99.86	100.50	-44	7,607	-0.58%
2024/03/20	0	0.00	1	97.70	96.00	-1	7,517	-0.01%
2024/03/19	1	97.00	5	96.94	96.90	-4	7,570	-0.05%
2024/03/14	0	95.70	0	0.00	94.90	0	7,976	0.00%
2024/03/13	2	98.15	0	0.00	95.70	2	8,232	0.02%
2024/03/08	1	94.80	0	0.00	94.20	1	8,601	0.01%
2024/03/07	42	97.38	2	99.40	96.20	40	8,690	0.46%
2024/03/06	2	97.00	0	0.00	97.10	2	8,643	0.02%
2024/03/05	9	97.51	0	0.00	97.40	9	8,800	0.10%
2024/03/01	1	99.10	0	0.00	99.20	1	8,773	0.01%
2024/02/27	1	98.10	0	0.00	98.50	1	8,902	0.01%
2024/02/23	1	101.50	0	0.00	100.00	1	8,893	0.01%
2024/02/22	1	101.00	6	100.92	101.00	-5	8,812	-0.06%
2024/02/21	2	100.75	1	100.50	100.00	1	8,855	0.01%
2024/02/20	4	99.18	3	100.17	99.80	1	8,902	0.01%
2024/02/19	3	99.93	3	99.33	99.90	0	8,840	0.00%
2024/02/15	1	96.90	0	0.00	97.40	1	8,904	0.01%
2024/01/25	2	96.40	1	95.90	95.60	1	10,400	0.01%
2024/01/24	6	96.83	0	0.00	96.60	6	10,545	0.06%
2024/01/19	0	0.00	10	94.10	94.00	-10	10,764	-0.09%
2024/01/18	10	92.90	6	91.98	93.00	4	10,885	0.04%
2024/01/17	1	96.00	0	0.00	93.70	1	11,043	0.01%
2024/01/15	1	97.80	1	98.00	98.00	0	11,588	0.00%
2024/01/04	1	96.50	0	0.00	96.70	1	13,662	0.01%
2024/01/03	23	98.24	30	97.10	98.30	-7	13,720	-0.05%
2024/01/02	2	100.25	0	0.00	100.50	2	13,730	0.01%
2023/12/29	27	104.02	2	109.25	103.00	25	13,802	0.18%
2023/12/28	2	103.00	3	104.17	105.50	-1	13,716	-0.01%
2023/12/27	0	0.00	3	103.67	104.50	-3	14,145	-0.02%
2023/12/22	13	101.54	0	0.00	101.00	13	14,205	0.09%
2023/12/20	0	0.00	1	99.10	99.40	-1	14,006	-0.01%
2023/12/13	1	103.50	0	0.00	102.50	1	13,988	0.01%
2023/12/12	2	106.00	2	107.00	104.00	0	14,226	0.00%
2023/12/11	0	0.00	31	104.03	104.50	-31	14,214	-0.22%
2023/12/08	31	103.52	5	103.70	104.00	26	14,283	0.18%
2023/12/07	3	104.50	2	101.00	100.50	1	14,549	0.01%
2023/12/06	0	99.30	0	0.00	102.50	0	14,518	0.00%
2023/12/05	1	99.10	2	98.10	98.30	-1	14,444	-0.01%
2023/12/04	3	102.17	2.1	101.00	101.00	1	14,573	0.01%
2023/11/30	0.1	101.50	4	101.50	100.00	-4	14,419	-0.03%
2023/11/29	1	99.30	1	98.90	98.90	0	14,336	0.00%
2023/11/27	13	94.36	0.1	96.50	94.10	12.9	14,801	0.09%
2023/11/22	1	98.20	0	0.00	98.20	1	14,586	0.01%
2023/11/20	0	0.00	1	99.70	99.10	-1	14,495	-0.01%
2023/11/17	1	98.50	0	0.00	97.70	1	14,378	0.01%
2023/11/16	1	100.00	0	0.00	99.80	1	14,182	0.01%
2023/11/15	11	102.18	1.5	106.00	102.00	9.5	14,044	0.07%
2023/11/14	2	104.75	22.2	106.01	105.00	-20.2	13,852	-0.15%
2023/11/13	16	105.47	12.7	105.12	105.00	3.3	13,780	0.02%
2023/11/10	1	101.00	1	101.50	101.50	0	13,533	0.00%
2023/11/09	2	100.75	2.1	101.00	101.00	-0.1	13,446	0.00%
2023/11/08	3.2	102.88	2.3	103.07	103.00	0.9	13,263	0.01%
2023/11/07	1	101.00	0	103.00	105.00	1	13,107	0.01%
2023/11/06	7	100.31	1	100.00	101.50	6	12,926	0.05%
2023/11/03	3.2	99.44	2	99.90	100.50	1.2	12,866	0.01%
2023/11/02	7	99.97	57	99.08	99.30	-50	12,685	-0.39%
2023/11/01	2	96.80	1	96.20	96.20	1	12,404	0.01%
2023/10/31	33	97.98	22	98.24	97.40	11	12,230	0.09%
2023/10/30	30	98.44	15	98.39	98.50	15	12,040	0.12%
2023/10/27	16	94.87	9	94.93	94.10	7	11,889	0.06%
2023/10/26	13	98.25	3	99.40	97.50	10	11,731	0.09%
2023/10/25	5	99.22	7	100.10	99.10	-2	11,706	-0.02%
2023/10/24	21	103.07	6	102.75	101.50	15	11,574	0.13%
2023/10/23	5.3	105.31	5	106.50	106.00	0.3	11,171	0.00%
2023/10/20	9	103.33	22	102.66	105.00	-13	10,962	-0.12%
2023/10/19	13	104.12	25.2	104.35	104.00	-12.2	10,690	-0.11%
2023/10/18	12	101.46	26	101.26	101.50	-14	10,203	-0.14%
2023/10/17	9	100.18	11.4	100.24	100.00	-2.4	9,629	-0.03%
2023/10/16	3	95.87	1	96.40	96.10	2	9,184	0.02%
2023/10/13	14	97.71	5.6	97.47	96.70	8.4	9,084	0.09%
2023/10/12	0.1	92.35	1	93.90	93.60	-0.9	8,735	-0.01%
2023/10/11	1	93.80	2	92.55	92.20	-1	8,644	-0.01%
2023/10/06	5	93.48	4	93.53	93.00	1	8,530	0.01%
2023/10/05	3	91.50	2	91.00	91.00	1	8,348	0.01%
2023/10/04	3	92.53	3	92.97	92.50	0	8,233	0.00%
2023/10/03	1	89.60	6.6	93.40	92.90	-5.6	7,895	-0.07%
2023/10/02	1	87.50	0	0.00	88.40	1	7,471	0.01%
2023/09/28	0	84.70	2	84.90	84.50	-2	7,488	-0.03%
2023/09/26	1	87.30	1	86.20	86.20	0	7,780	0.00%
2023/09/22	0	0.00	72	86.82	89.30	-72	7,994	-0.90%
2023/09/21	72	87.05	0	0.00	87.60	72	8,294	0.87%
2023/09/19	0	0.00	44	91.86	90.30	-44	8,469	-0.52%
2023/09/18	44.2	92.21	0	0.00	91.40	44.2	8,485	0.52%
2023/09/15	39	91.85	43	92.56	93.40	-4	8,464	-0.05%
2023/09/13	4	90.40	4	90.70	90.70	0	8,356	0.00%
2023/09/12	5	91.68	114	90.44	90.40	-109	8,732	-1.25%	大賣/鉅額交易
2023/09/11	108	89.21	7	89.37	88.60	101	8,394	1.20%	大買/鉅額交易
2023/09/08	2	87.70	0	0.00	86.90	2	8,411	0.02%
2023/09/07	0.1	88.80	6	89.62	88.80	-5.9	8,471	-0.07%
2023/09/06	2	88.20	0	0.00	86.80	2	8,412	0.02%
2023/09/01	1	88.20	2	88.30	87.90	-1	8,392	-0.01%
2023/08/31	4	85.88	6	87.43	86.80	-2	8,249	-0.02%
2023/08/30	0	0.00	2.5	81.40	83.80	-2.5	7,899	-0.03%
2023/08/29	0	0.00	2.1	77.51	77.60	-2.1	7,849	-0.03%
2023/08/28	0.1	76.10	0	0.00	75.90	0.1	8,208	0.00%
2023/08/25	0	0.00	0.2	79.67	79.20	-0.2	8,894	0.00%
2023/08/16	0.2	75.20	0	0.00	74.80	0.2	8,996	0.00%
2023/08/11	0.1	76.60	6	75.90	76.00	-6	9,085	-0.07%
2023/08/10	2	76.76	0	0.00	76.70	2	9,049	0.02%
2023/08/08	0.1	79.42	0	0.00	78.70	0.1	8,826	0.00%
2023/08/07	0	0.00	2	80.60	80.50	-2	8,819	-0.02%
2023/08/04	1.4	79.23	2	79.70	79.60	-0.6	8,801	-0.01%
2023/08/02	12	80.20	0	0.00	80.00	12	8,776	0.14%
2023/08/01	2	83.95	2	83.35	82.60	0	8,739	0.00%
2023/07/31	2	82.50	0	0.00	81.90	2	8,707	0.02%
2023/07/28	1	82.40	3	83.57	83.70	-2	8,634	-0.02%
2023/07/27	1.4	81.13	11	81.30	81.30	-9.7	8,513	-0.11%
2023/07/25	0	78.80	0	0.00	78.10	0	8,410	0.00%
2023/07/24	1	77.50	5	78.50	78.60	-4	8,446	-0.05%
2023/07/21	0	0.00	3	79.00	79.80	-3	8,399	-0.04%
2023/07/20	13	81.00	0	0.00	81.00	13	8,360	0.16%
2023/07/18	1	83.80	0	0.00	81.90	1	8,264	0.01%
2023/07/17	2.6	85.05	0	0.00	84.80	2.6	8,211	0.03%
2023/07/13	5	84.30	0	0.00	83.30	5	8,238	0.06%
2023/07/10	0	0.00	10	82.00	81.80	-10	8,154	-0.12%
2023/07/07	31.3	84.26	37	84.64	83.30	-5.7	8,179	-0.07%
2023/07/06	2.1	87.43	1	89.30	87.40	1.1	8,163	0.01%
2023/07/05	24	92.77	8	91.13	90.40	16	8,074	0.20%
2023/07/04	2	91.85	5	92.32	92.90	-3	7,943	-0.04%
2023/07/03	6	88.37	61	88.49	89.70	-55	7,786	-0.71%
2023/06/30	63	88.84	0	0.00	89.00	63	7,981	0.79%
2023/06/29	1.5	91.03	3	91.63	92.30	-1.5	7,891	-0.02%
2023/06/28	0	0.00	2	88.60	88.20	-2	7,529	-0.03%
2023/06/27	7	86.80	0	0.00	86.40	7	7,284	0.10%
2023/06/26	5	87.86	0	0.00	86.90	5	7,213	0.07%
2023/06/21	6	90.07	10	90.60	90.60	-4	7,206	-0.06%
2023/06/20	3	90.20	0	0.00	90.40	3	7,312	0.04%
2023/06/19	5	91.00	0	0.00	92.50	5	7,249	0.07%
2023/06/16	1	92.10	13	91.73	92.10	-12	6,985	-0.17%
2023/06/15	2	89.35	1	88.00	87.80	1	6,376	0.02%
2023/06/14	1	89.30	13	89.28	89.40	-12	6,180	-0.19%
2023/06/12	1	86.20	3	85.97	85.50	-2	5,805	-0.03%
2023/06/07	11	83.41	11	84.00	84.00	0	5,479	0.00%
2023/06/06	2	82.00	0	0.00	81.80	2	5,393	0.04%
2023/06/01	5	87.12	0	0.00	85.60	5	5,141	0.10%
2023/05/31	2	86.15	24	89.30	89.30	-22	4,817	-0.46%
2023/05/30	1	81.30	1	81.20	81.20	0	4,092	0.00%
2023/05/29	1	78.80	11	79.95	79.90	-10	3,973	-0.25%
2023/05/18	6	77.15	6	77.40	77.40	0	3,838	0.00%
2023/04/27	1	73.20	1	75.00	75.00	0	3,819	0.00%
2023/04/25	2	72.75	10	71.00	71.00	-8	3,748	-0.21%
2023/04/24	0	0.00	2	74.00	73.60	-2	3,730	-0.05%
2023/04/21	1	72.20	0	0.00	72.70	1	3,741	0.03%
2023/04/19	17	74.41	0	0.00	74.30	17	3,705	0.46%
2023/04/18	2	76.80	1	75.70	76.20	1	3,633	0.03%
2023/04/14	0	0.00	1	79.60	79.10	-1	3,536	-0.03%
2023/04/13	1	80.20	1	79.60	79.60	0	3,497	0.00%
2023/04/12	1	81.60	1.1	82.22	82.40	-0.1	3,424	0.00%
2023/04/11	1	81.90	4.2	81.60	81.30	-3.2	3,310	-0.10%
2023/04/10	1.2	78.60	0	0.00	78.10	1.2	3,139	0.04%
2023/03/31	3	80.10	3	80.57	79.50	0	2,864	0.00%
2023/03/30	1	77.90	0	0.00	76.00	1	2,577	0.04%
2023/03/28	0	0.00	1	75.40	73.70	-1	2,425	-0.04%
2023/03/24	1	78.70	2	77.60	78.50	-1	2,305	-0.04%
2023/03/23	2	75.90	2	76.85	76.80	0	2,166	0.00%
2023/03/21	1	70.80	1	70.60	70.60	0	1,869	0.00%
2023/03/09	0	0.00	1	71.40	71.20	-1	1,793	-0.06%
2023/03/08	1	71.00	0	0.00	71.00	1	1,771	0.06%
2023/03/06	3	70.60	0	0.00	70.60	3	1,752	0.17%
2023/03/03	1	69.30	0	0.00	69.30	1	1,686	0.06%
2023/02/16	0	0.00	4	68.00	69.60	-4	1,926	-0.21%
2023/02/15	0	0.00	1	68.60	67.80	-1	1,904	-0.05%
2023/02/14	1	68.20	0	0.00	68.20	1	1,842	0.05%
2023/02/02	1	65.50	1	66.40	66.70	0	1,712	0.00%
2023/01/30	0	0.00	2	64.00	65.40	-2	1,680	-0.12%
2023/01/17	2	62.40	0	0.00	62.20	2	1,610	0.12%
2023/01/16	0	0.00	1	62.60	62.60	-1	1,617	-0.06%
2023/01/13	0	0.00	1	62.00	61.90	-1	1,616	-0.06%
2023/01/06	0	0.00	1	61.50	61.60	-1	1,698	-0.06%
2023/01/03	0	0.00	3	57.60	57.80	-3	1,719	-0.17%
2022/12/28	1	56.60	0	0.00	56.20	1	1,781	0.06%
2022/12/12	1	58.10	2	60.60	60.40	-1	1,812	-0.06%
2022/12/07	1	60.40	0	0.00	59.00	1	1,858	0.05%
2022/11/28	1	62.20	0	0.00	61.80	1	1,775	0.06%
2022/11/22	1	62.50	0	0.00	62.40	1	1,746	0.06%
2022/11/17	0	0.00	1	64.80	64.40	-1	1,650	-0.06%
2022/11/16	0	0.00	3	62.37	63.30	-3	1,535	-0.20%
2022/11/15	0	0.00	1	60.50	60.40	-1	1,402	-0.07%
2022/11/03	0	0.00	0	54.30	55.20	0	1,363	0.00%
2022/11/02	0	0.00	1	55.10	54.80	-1	1,365	-0.07%
2022/10/28	1	53.80	0	0.00	52.80	1	1,370	0.07%
2022/10/18	0	0.00	2.5	59.84	59.60	-2.5	1,267	-0.20%
2022/10/12	3	56.70	2	57.30	56.80	1	1,290	0.08%
2022/10/07	0	0.00	1.2	56.41	56.50	-1.2	1,265	-0.09%
2022/10/04	0	0.00	0.2	53.40	53.40	-0.2	1,238	-0.01%
2022/09/26	1	54.80	1	55.20	54.00	0	1,272	0.00%
2022/09/16	1	61.90	0	0.00	61.50	1	1,332	0.08%
2022/09/15	0	0.00	2	62.55	61.60	-2	1,346	-0.15%
2022/09/13	0	0.00	1	60.50	60.50	-1	1,380	-0.07%
2022/09/12	0	0.00	2	60.00	60.00	-2	1,423	-0.14%
2022/09/08	0	0.00	2	59.10	59.10	-2	1,449	-0.14%
2022/09/06	2	58.70	0	0.00	58.00	2	1,536	0.13%
2022/08/25	0	0.00	10	61.10	61.10	-10	1,568	-0.64%
2022/08/23	0	0.00	14	60.40	60.30	-14	1,651	-0.85%
2022/08/19	2	61.20	0	0.00	61.40	2	1,667	0.12%
2022/08/18	0	0.00	2	59.00	60.00	-2	1,661	-0.12%
2022/08/15	0	0.00	1	59.90	60.00	-1	1,648	-0.06%
2022/08/12	0	0.00	3	58.47	59.20	-3	1,639	-0.18%
2022/08/02	1	57.50	0	0.00	56.90	1	1,664	0.06%
2022/07/22	1	60.00	0	0.00	59.70	1	1,681	0.06%
2022/07/21	2	58.15	0	0.00	59.10	2	1,696	0.12%
2022/07/19	1	62.10	0	0.00	62.20	1	1,621	0.06%
2022/07/14	0	0.00	2	59.50	60.30	-2	1,649	-0.12%
2022/07/08	2	59.00	0	0.00	59.90	2	1,757	0.11%
2022/06/30	4	60.00	0	0.00	60.10	4	1,886	0.21%
2022/06/28	1	62.80	0	0.00	62.90	1	1,893	0.05%
2022/06/22	1	63.30	0	0.00	60.50	1	1,992	0.05%
2022/06/21	5	64.26	0	0.00	64.00	5	2,001	0.25%
2022/06/16	5	71.00	0	0.00	69.70	5	1,997	0.25%
2022/06/02	1	75.00	0	0.00	75.00	1	2,519	0.04%
2022/05/31	1	75.20	1	75.60	75.90	0	2,807	0.00%
2022/05/25	1	71.50	0	0.00	71.50	1	3,520	0.03%
2022/05/17	1	72.00	0	0.00	72.10	1	6,665	0.02%
2022/05/13	1	70.30	0	0.00	70.40	1	6,822	0.01%
2022/05/10	1	71.00	0	0.00	71.10	1	7,112	0.01%
2022/05/05	1	72.90	0	0.00	73.00	1	7,140	0.01%
2022/04/29	1	71.40	0	0.00	70.60	1	7,191	0.01%
2022/04/28	1	70.00	0	0.00	69.90	1	7,213	0.01%
2022/04/25	26	71.95	0	0.00	71.70	26	7,203	0.36%
2022/04/22	24	74.56	0	0.00	74.40	24	7,188	0.33%
2022/04/21	3	75.00	1	75.40	75.30	2	7,216	0.03%
2022/04/19	0	0.00	1	72.00	72.00	-1	7,198	-0.01%
2022/04/18	2	72.05	0.3	72.30	71.80	1.8	7,199	0.02%
2022/04/15	1	73.20	0	0.00	73.20	1	7,208	0.01%
2022/04/14	3.1	74.93	50.3	75.06	74.50	-47.3	7,228	-0.65%
2022/04/06	0	0.00	1	86.10	87.10	-1	7,467	-0.01%
2022/03/30	1	84.80	1	84.60	84.60	0	7,549	0.00%
2022/03/23	0	0.00	1	88.50	88.10	-1	7,743	-0.01%
2022/03/22	1	87.90	0	0.00	88.00	1	7,775	0.01%
2022/03/18	0	0.00	2	87.70	87.70	-2	7,832	-0.03%
2022/03/17	1	87.80	0	0.00	88.00	1	7,914	0.01%
2022/03/16	2	86.45	0	0.00	84.10	2	7,882	0.03%
2022/03/15	2	87.00	0	0.00	85.10	2	7,841	0.03%
2022/03/14	0	0.00	3	88.67	88.70	-3	7,888	-0.04%
2022/03/09	1	90.10	0	0.00	88.90	1	8,380	0.01%
2022/03/08	0.3	89.00	0	0.00	88.60	0.3	8,716	0.00%
2022/03/04	0	0.00	2	96.10	94.80	-2	8,523	-0.02%
2022/03/03	1	97.60	2	100.00	97.60	-1	8,465	-0.01%
2022/03/02	1	94.20	2	96.20	97.40	-1	8,222	-0.01%
2022/03/01	0	0.00	2.4	96.02	95.90	-2.4	8,276	-0.03%
2022/02/25	0.2	94.20	2	95.20	92.90	-1.9	8,347	-0.02%
2022/02/24	5.6	94.59	3	93.77	92.30	2.6	9,000	0.03%
2022/02/23	4.5	98.36	138	96.90	99.50	-133.5	9,172	-1.46%	大賣/鉅額交易
2022/02/22	1	97.10	0	0.00	96.40	1	9,004	0.01%
2022/02/21	5	100.00	2	100.25	96.50	3	8,632	0.03%
2022/02/18	143.2	95.86	20	94.98	99.00	123.2	8,050	1.53%	大買/鉅額交易
2022/02/17	0	0.00	3	93.23	91.30	-3	7,466	-0.04%
2022/02/16	0	0.00	5	91.10	91.10	-5	7,066	-0.07%
2022/02/14	0	0.00	1	90.00	89.60	-1	6,975	-0.01%
2022/02/11	1	90.30	5	90.38	90.40	-4	7,188	-0.06%
2022/02/10	0	0.00	2.1	89.80	91.10	-2.1	7,243	-0.03%
2022/02/07	0	0.00	1	85.50	86.20	-1	7,231	-0.01%
2022/01/25	0	0.00	7	83.00	83.10	-7	7,448	-0.09%
2022/01/21	2	82.50	0	0.00	82.50	2	7,481	0.03%
2022/01/14	0.1	85.40	0	0.00	85.20	0.1	7,699	0.00%
2022/01/13	3	87.90	0	0.00	87.50	3	7,735	0.04%
2022/01/10	5	87.00	0	0.00	87.30	5	7,779	0.06%
2022/01/05	0	0.00	1	89.40	88.80	-1	7,829	-0.01%
2022/01/04	2	90.05	5	90.00	90.00	-3	7,859	-0.04%
2021/12/30	1	92.70	5	93.60	92.30	-4	7,850	-0.05%
2021/12/29	0	0.00	1	91.00	92.20	-1	7,623	-0.01%
2021/12/27	0.1	91.37	4	91.63	91.40	-3.9	7,735	-0.05%
2021/12/24	1	91.40	0	0.00	90.50	1	7,746	0.01%
2021/12/22	1	91.20	0	0.00	90.80	1	7,722	0.01%
2021/12/21	0	90.20	0	0.00	89.90	0	7,577	0.00%
2021/12/16	2	90.75	0	0.00	90.60	2	7,493	0.03%
2021/12/15	1	91.00	0	0.00	91.50	1	7,462	0.01%
2021/12/10	0	0.00	1	90.10	89.70	-1	7,416	-0.01%
2021/12/08	1	93.10	1	95.00	92.80	0	7,361	0.00%
2021/12/06	1	93.30	2	94.45	92.20	-1	7,190	-0.01%
2021/12/03	2	91.55	3	91.77	93.00	-1	7,046	-0.01%
2021/12/02	3	91.73	3	90.27	89.40	0	6,963	0.00%
2021/11/30	1	86.10	0	0.00	86.10	1	6,719	0.01%
2021/11/29	11	84.32	0	0.00	84.80	11	6,857	0.16%
2021/11/26	2	86.90	0	0.00	86.10	2	6,968	0.03%
2021/11/25	2	90.40	1	89.30	88.90	1	6,921	0.01%
2021/11/23	12	94.90	14	93.09	91.80	-2	6,712	-0.03%
2021/11/22	3	93.80	27	93.87	94.00	-24	5,995	-0.40%
2021/11/18	2	87.80	2	87.80	88.50	0	5,632	0.00%
2021/11/17	0	0.00	4	86.38	86.80	-4	5,574	-0.07%
2021/11/16	1	86.00	1	85.70	84.10	0	5,597	0.00%
2021/11/15	0	0.00	1	81.20	82.00	-1	5,590	-0.02%
2021/11/12	1	80.70	0	0.00	80.70	1	5,813	0.02%
2021/11/11	1	80.80	1	80.70	80.70	0	6,027	0.00%
2021/11/10	4	80.95	1	81.80	81.30	3	6,310	0.05%
2021/11/09	5	86.00	0	0.00	86.10	5	6,547	0.08%
2021/11/04	9	85.54	0	0.00	85.40	9	7,119	0.13%
2021/11/03	0	0.00	1	86.50	86.80	-1	7,183	-0.01%
2021/11/02	11	82.05	1	82.10	81.90	10	7,209	0.14%
2021/11/01	0	0.00	1	83.80	83.80	-1	7,864	-0.01%
2021/10/29	1	83.20	0	0.00	83.00	1	8,009	0.01%
2021/10/28	0	0.00	1	83.50	83.80	-1	8,052	-0.01%
2021/10/27	0	0.00	7	82.90	82.70	-7	8,166	-0.09%
2021/10/26	5	80.80	2	83.10	80.80	3	8,183	0.04%
2021/10/22	1	80.50	2	80.70	81.60	-1	8,440	-0.01%
2021/10/21	9	79.84	0	0.00	79.60	9	8,607	0.10%
2021/10/20	1	79.20	1	79.50	79.70	0	8,725	0.00%
2021/10/18	0	0.00	1	77.60	77.50	-1	9,426	-0.01%
2021/10/15	1	77.50	0	0.00	77.30	1	9,732	0.01%
2021/10/14	1	75.60	1	76.70	76.30	0	9,923	0.00%
2021/10/13	4	75.40	0	0.00	74.80	4	10,017	0.04%
2021/10/12	5	78.50	0	0.00	78.20	5	10,175	0.05%
2021/10/08	7	79.20	0	0.00	79.20	7	10,281	0.07%
2021/10/07	2	79.40	3	79.40	80.00	-1	10,583	-0.01%
2021/10/06	7	77.37	1	79.00	77.10	6	10,983	0.05%
2021/10/04	1	74.20	1	75.30	74.20	0	11,500	0.00%
2021/10/01	1	78.10	0	0.00	77.70	1	11,719	0.01%
2021/09/29	6	80.17	0	0.00	80.10	6	13,629	0.04%
2021/09/28	5	82.50	0	0.00	82.80	5	13,816	0.04%
2021/09/27	0	0.00	1	84.10	83.90	-1	14,240	-0.01%
2021/09/24	1	83.20	0	0.00	83.10	1	14,706	0.01%
2021/09/23	4	83.00	1	82.80	83.20	3	15,148	0.02%
2021/09/22	4	82.15	0	0.00	82.20	4	16,067	0.02%
2021/09/16	0	0.00	1	82.30	82.00	-1	17,581	-0.01%
2021/09/15	3	83.60	0	0.00	83.60	3	17,732	0.02%
2021/09/14	2	85.10	0	0.00	85.10	2	18,149	0.01%
2021/09/13	13	86.37	3	86.07	85.70	10	18,268	0.05%
2021/09/09	0	0.00	2	85.15	85.40	-2	18,454	-0.01%
2021/09/08	2	85.40	2	84.40	84.00	0	18,513	0.00%
2021/09/07	1	84.80	3	83.80	83.90	-2	18,598	-0.01%
2021/09/06	5	86.90	2	88.40	85.90	3	18,756	0.02%
2021/09/03	1	89.50	1	88.90	88.90	0	18,862	0.00%
2021/09/02	6	89.97	0	0.00	89.30	6	18,925	0.03%
2021/09/01	7	89.57	0	0.00	91.70	7	18,883	0.04%
2021/08/27	5	88.30	0	0.00	88.30	5	19,293	0.03%
2021/08/26	4	88.68	0	0.00	88.30	4	19,414	0.02%
2021/08/25	4	89.05	2	88.90	89.20	2	19,628	0.01%
2021/08/24	6	88.52	1	87.90	88.00	5	20,161	0.02%
2021/08/23	1	91.00	3	91.43	91.30	-2	20,234	-0.01%
2021/08/20	8	89.21	3	89.90	88.40	5	20,512	0.02%
2021/08/19	4	91.53	5	91.66	89.10	-1	20,767	0.00%
2021/08/18	0	93.50	1	92.00	93.90	-1	21,357	0.00%
2021/08/17	2	90.45	2	88.60	87.50	0	21,851	0.00%
2021/08/16	1	92.00	0	0.00	90.00	1	22,124	0.00%
2021/08/13	8	89.76	5.1	91.82	88.70	2.9	22,087	0.01%
2021/08/12	1	98.00	0	0.00	97.40	1	21,933	0.00%
2021/08/11	5	99.76	2	101.50	99.40	3	22,359	0.01%
2021/08/09	1	113.50	1	115.50	110.50	0	22,524	0.00%
2021/08/05	12.1	123.88	8	123.13	119.00	4.1	23,304	0.02%
2021/08/04	1	115.00	4	117.38	119.00	-3	23,153	-0.01%
2021/08/02	2	115.25	1	112.00	115.50	1	24,052	0.00%
2021/07/30	1	109.50	0.1	111.00	109.00	0.9	24,523	0.00%
2021/07/29	3	110.17	1	110.50	111.50	2	25,113	0.01%
2021/07/28	3	110.67	6	108.33	108.00	-3	25,710	-0.01%
2021/07/27	5	115.00	2	119.50	115.00	3	26,625	0.01%
2021/07/26	2	117.00	1	120.00	121.00	1	27,900	0.00%
2021/07/23	7	118.29	5	116.60	117.00	2	28,578	0.01%
2021/07/22	5	117.80	12	120.33	120.00	-7	28,908	-0.02%
2021/07/21	8	111.13	0	0.00	111.50	8	29,083	0.03%
2021/07/20	5	117.70	1	116.50	115.50	4	29,793	0.01%
2021/07/16	2	121.50	2	121.00	120.00	0	31,287	0.00%
2021/07/15	1	118.00	0	0.00	119.50	1	32,162	0.00%
2021/07/14	3	121.50	3	119.17	118.50	0	32,502	0.00%
2021/07/13	12	121.25	9.1	123.08	118.00	3	32,438	0.01%
2021/07/12	5	124.50	7	126.29	122.00	-2	32,200	-0.01%
2021/07/09	14	123.14	10	124.25	123.00	4	31,895	0.01%
2021/07/08	4	127.50	4	124.63	126.00	0	31,793	0.00%
2021/07/07	7	126.36	2	128.25	125.50	5	31,619	0.02%
2021/07/06	18	125.75	13	125.69	124.50	5	30,890	0.02%
2021/07/05	0	0.00	3	123.00	123.00	-3	29,864	-0.01%
2021/07/02	1	112.49	6.2	111.03	112.00	-5.2	29,796	-0.02%
2021/07/01	10	109.00	365	109.08	106.50	-355	29,695	-1.20%	大賣/鉅額交易
2021/06/30	366	111.17	6	110.00	111.50	360	29,394	1.22%	大買/鉅額交易
2021/06/29	17	112.56	13	112.54	109.50	4	29,078	0.01%
2021/06/28	11	107.18	22	109.02	110.50	-11	28,318	-0.04%
2021/06/25	1	103.00	9	101.26	101.00	-8	27,372	-0.03%
2021/06/24	4	98.73	0	0.00	98.60	4	27,047	0.01%
2021/06/23	7	99.97	8	100.26	100.50	-1	26,874	0.00%
2021/06/22	5	96.00	0	0.00	94.00	5	26,459	0.02%
2021/06/21	3	97.53	1	96.30	96.30	2	26,334	0.01%
2021/06/17	2	99.25	1	99.70	101.50	1	26,145	0.00%
2021/06/16	0	0.00	380	100.00	99.00	-380	26,121	-1.45%	大賣/鉅額交易
2021/06/15	381	101.99	9	101.72	102.00	372	26,036	1.43%	大買/鉅額交易
2021/06/11	3	98.27	2	99.80	97.70	1	25,849	0.00%
2021/06/09	0	0.00	3	99.97	100.00	-3	25,680	-0.01%
2021/06/08	5	99.52	1	100.50	99.60	4	25,628	0.02%
2021/06/07	13	98.73	8	99.64	99.60	5	25,567	0.02%
2021/06/04	5	103.70	6	103.33	102.00	-1	25,445	0.00%
2021/06/03	1	99.90	2	101.75	101.50	-1	25,198	0.00%
2021/06/02	6	101.50	10	102.90	100.50	-4	25,134	-0.02%
2021/06/01	13	106.62	8	106.13	105.00	5	24,904	0.02%
2021/05/31	7	100.43	7	101.29	102.50	0	24,371	0.00%
2021/05/28	51	102.83	50	102.36	101.00	1	24,291	0.00%
2021/05/27	7	98.47	4	100.05	98.80	3	24,169	0.01%
2021/05/26	11	100.94	4	99.55	98.20	7	23,954	0.03%
2021/05/25	20	97.53	37	99.18	102.00	-17	23,566	-0.07%
2021/05/24	38	92.28	20	92.73	93.00	18	23,702	0.08%
2021/05/21	0	0.00	5	88.02	87.50	-5	23,717	-0.02%
2021/05/20	14	86.04	8	85.64	85.50	6	23,725	0.03%
2021/05/19	23	90.46	23	88.47	89.60	0	23,864	0.00%
2021/05/18	1	83.50	14	84.27	85.30	-13	23,558	-0.06%
2021/05/17	7	78.94	9	80.22	77.60	-2	23,441	-0.01%
2021/05/14	6.3	87.61	7	88.87	86.00	-0.8	22,999	0.00%
2021/05/13	15	86.43	23	83.83	84.10	-8	22,681	-0.04%
2021/05/12	12	88.40	1	88.60	86.50	11	22,141	0.05%
2021/05/11	14.1	98.12	7	97.49	95.90	7.1	21,576	0.03%
2021/05/10	13	108.88	10	111.45	106.50	3	21,130	0.01%
2021/05/07	7	108.07	7	109.93	111.50	0	20,493	0.00%
2021/05/06	9	104.39	9.1	104.94	103.00	-0.1	19,876	0.00%
2021/05/05	11	109.05	8	109.44	102.50	3	19,284	0.02%
2021/05/04	21.1	114.17	11	116.32	113.00	10.1	18,703	0.05%
2021/05/03	19.1	124.75	20	125.30	121.00	-0.9	17,606	-0.01%
2021/04/29	2	116.00	26	118.48	121.00	-24	16,150	-0.15%
2021/04/28	11.1	113.38	14	114.21	110.00	-2.9	15,344	-0.02%
2021/04/27	14.2	112.06	3	111.17	109.50	11.2	14,764	0.08%
2021/04/26	10	109.80	27	112.85	113.50	-17	14,185	-0.12%
2021/04/23	11	98.81	29	102.05	103.50	-18	13,245	-0.14%
2021/04/22	9.1	99.12	1	99.90	94.50	8.1	12,648	0.06%
2021/04/21	6	94.05	33	96.84	99.10	-27	11,610	-0.23%
2021/04/20	11	90.65	5	90.20	90.10	6	10,594	0.06%
2021/04/19	3	86.83	4	87.18	88.30	-1	10,250	-0.01%
2021/04/16	3	85.33	1	85.40	86.70	2	10,423	0.02%
2021/04/14	1	83.80	0	0.00	81.80	1	10,284	0.01%
2021/04/13	2	85.85	1	87.10	84.30	1	10,193	0.01%
2021/04/09	35	85.97	20	85.78	85.90	15	10,100	0.15%
2021/04/08	2	85.70	0	0.00	85.30	2	10,032	0.02%
2021/04/07	19	88.78	12	87.34	87.00	7	9,930	0.07%
2021/04/06	1	87.40	0	0.00	87.10	1	9,735	0.01%
2021/04/01	3	86.90	3	85.90	85.90	0	9,868	0.00%
2021/03/31	0	0.00	8	86.55	85.80	-8	9,824	-0.08%
2021/03/30	0	0.00	5	85.00	85.00	-5	9,816	-0.05%
2021/03/29	0	0.00	1	83.00	84.80	-1	9,775	-0.01%
2021/03/25	0	0.00	8	81.30	80.40	-8	9,733	-0.08%
2021/03/19	1	81.30	0	0.00	81.20	1	10,119	0.01%
2021/03/18	0	0.00	1	83.30	82.70	-1	10,185	-0.01%
2021/03/17	14	83.52	0	0.00	82.30	14	10,369	0.14%
2021/03/15	5	81.40	0	0.00	81.30	5	10,764	0.05%
2021/03/12	0	0.00	2	82.00	82.00	-2	10,952	-0.02%
2021/03/09	0	0.00	7	80.60	81.50	-7	12,144	-0.06%
2021/03/03	0	0.00	67	81.49	82.00	-67	13,763	-0.49%
2021/03/02	20	83.64	59	85.35	83.50	-39	13,673	-0.29%
2021/02/26	37	84.70	27	86.46	86.30	10	13,470	0.07%
2021/02/25	28	87.82	25	89.70	86.10	3	13,406	0.02%
2021/02/24	109	89.14	39	90.33	87.80	70	13,151	0.53%	大買/
2021/02/23	5	85.10	13	84.83	86.70	-8	12,341	-0.06%
2021/02/22	5	83.20	3	82.63	82.00	2	11,843	0.02%
2021/02/19	2	80.60	5	79.26	79.60	-3	11,600	-0.03%
2021/02/18	1	77.90	13	76.48	77.50	-12	11,299	-0.11%
2021/02/17	0	0.00	14.4	74.63	75.20	-14.4	11,009	-0.13%
2021/02/05	3	72.80	1	72.90	72.90	2	10,869	0.02%
2021/02/04	0	0.00	2	74.30	73.00	-2	10,839	-0.02%
2021/02/01	0	0.00	1	69.90	71.20	-1	10,758	-0.01%
2021/01/28	1	70.70	0	0.00	70.10	1	10,723	0.01%
2021/01/27	2	71.70	2	71.80	71.70	0	10,696	0.00%
2021/01/26	1	72.30	0	0.00	72.40	1	10,631	0.01%
2021/01/25	2	71.70	1	70.20	72.30	1	10,523	0.01%
2021/01/22	0	0.00	7	69.59	70.80	-7	10,449	-0.07%
2021/01/20	1.1	69.05	0	0.00	69.00	1.1	10,366	0.01%
2021/01/19	0.1	71.80	0	0.00	71.10	0.1	10,298	0.00%
2021/01/18	10	70.60	1	70.40	71.00	9	10,260	0.09%
2021/01/15	1.1	73.00	1	72.80	72.80	0.1	10,178	0.00%
2021/01/12	1	76.30	5	74.10	74.00	-4	9,929	-0.04%
2021/01/11	6	74.80	7	76.09	75.20	-1	9,768	-0.01%
2021/01/07	0	0.00	12	72.17	71.80	-12	9,348	-0.13%
2021/01/06	8	71.55	2	71.00	70.90	6	9,419	0.06%
2021/01/05	8	72.38	0	0.00	72.00	8	9,347	0.09%
2021/01/04	0	0.00	0	73.00	72.80	0	9,352	0.00%
2020/12/31	0	0.00	5	73.50	73.00	-5	9,327	-0.05%
2020/12/30	0	0.00	7	73.00	73.60	-7	9,341	-0.07%
2020/12/29	19.2	75.15	10	75.34	73.70	9.2	9,427	0.10%
2020/12/28	2	75.40	18	75.91	75.40	-16	9,278	-0.17%
2020/12/25	0	0.00	1	73.00	73.30	-1	8,960	-0.01%
2020/12/24	1	73.30	2	73.40	73.30	-1	8,889	-0.01%
2020/12/23	0	0.00	4	71.10	72.10	-4	8,725	-0.05%
2020/12/22	7	69.69	1	71.60	68.90	6	8,637	0.07%
2020/12/21	1	70.50	1	71.10	71.20	0	8,554	0.00%
2020/12/18	6	70.47	0	0.00	70.50	6	8,478	0.07%
2020/12/17	0	0.00	1	71.80	71.70	-1	8,411	-0.01%
2020/12/15	21	71.50	12	72.75	69.70	9	8,300	0.11%
2020/12/11	0	0.00	16	76.16	75.10	-16	8,011	-0.20%
2020/12/10	10	76.40	0	0.00	74.70	10	7,749	0.13%
2020/12/09	6	76.15	8	75.70	76.30	-2	7,503	-0.03%
2020/12/08	30	73.85	13	74.97	75.00	17	7,138	0.24%
2020/12/07	15	74.67	3	73.47	74.50	12	6,914	0.17%
2020/12/04	25	75.35	18	76.12	74.30	7	6,522	0.11%
2020/12/03	22	71.93	10	72.11	72.20	12	5,881	0.20%
2020/12/02	38	71.45	21	72.24	72.70	17	5,464	0.31%
2020/12/01	0	0.00	5	65.66	67.10	-5	4,158	-0.12%
2020/11/30	1	61.70	0	0.00	61.00	1	3,549	0.03%
2020/11/27	2	61.50	0	0.00	61.40	2	3,496	0.06%
2020/11/26	0	0.00	1	61.30	61.30	-1	3,410	-0.03%
2020/11/24	1	60.50	2	61.80	60.50	-1	3,242	-0.03%
2020/11/23	0	0.00	2	60.75	61.00	-2	3,131	-0.06%
2020/11/20	3	60.53	3	60.07	59.70	0	3,028	0.00%
2020/11/18	1	59.20	0	0.00	59.20	1	2,950	0.03%
2020/11/17	2	59.60	1	59.70	59.50	1	2,927	0.03%
2020/11/11	2	58.00	0	0.00	57.70	2	2,978	0.07%
2020/11/10	11	58.97	0	0.00	58.60	11	2,951	0.37%
2020/11/06	0	0.00	2	58.00	58.00	-2	2,928	-0.07%
2020/11/05	0	0.00	0.1	58.00	56.40	-0.1	2,904	0.00%
2020/10/29	0	0.00	40	55.50	55.60	-40	3,134	-1.28%
2020/10/28	1	56.10	0	0.00	56.00	1	3,170	0.03%
2020/10/27	1	57.10	0	0.00	56.90	1	3,231	0.03%
2020/10/23	40	57.90	0	0.00	58.00	40	3,258	1.23%
2020/10/21	0	0.00	2	58.65	57.60	-2	3,376	-0.06%
2020/10/20	1	58.10	0	0.00	58.50	1	3,452	0.03%
2020/10/16	1	57.80	0	0.00	57.00	1	3,537	0.03%
2020/10/15	1	57.80	0	0.00	57.80	1	3,566	0.03%
2020/10/14	21	60.40	22	59.61	59.30	-1	3,564	-0.03%
2020/10/13	2	58.85	0	0.00	59.20	2	3,506	0.06%
2020/10/12	0	0.00	2	59.00	59.10	-2	3,571	-0.06%
2020/10/08	2	57.90	0	0.00	58.40	2	3,692	0.05%
2020/10/07	0	0.00	1	58.40	58.40	-1	3,725	-0.03%
2020/10/06	0	0.00	3	57.77	58.00	-3	3,742	-0.08%
2020/09/22	1	56.40	0	0.00	56.10	1	4,527	0.02%
2020/09/21	1	56.90	0	0.00	56.80	1	4,535	0.02%
2020/09/18	0	0.00	1	56.70	56.80	-1	4,533	-0.02%
2020/09/17	0	0.00	2	56.25	56.50	-2	4,496	-0.04%
2020/09/09	2	53.30	0	0.00	53.70	2	4,490	0.04%
2020/08/31	0	0.00	2	52.10	52.00	-2	5,453	-0.04%
2020/08/28	2	52.30	0	0.00	52.30	2	5,587	0.04%
2020/08/25	0	0.00	1	52.90	53.20	-1	5,665	-0.02%
2020/08/24	1	50.80	10	50.80	51.70	-9	5,683	-0.16%
2020/08/21	0	0.00	8	51.00	51.00	-8	5,746	-0.14%
2020/08/20	6	50.85	0	0.00	50.70	6	5,776	0.10%
2020/08/19	7	54.23	0	0.00	53.70	7	5,740	0.12%
2020/08/18	1	55.90	0	0.00	55.90	1	5,714	0.02%
2020/08/14	5	55.20	0	0.00	55.10	5	6,014	0.08%
2020/08/12	2	54.70	8	55.99	56.50	-6	6,058	-0.10%
2020/08/10	2	57.70	0	0.00	57.30	2	6,100	0.03%
2020/08/07	0	0.00	1	58.60	58.20	-1	6,135	-0.02%
2020/08/06	7	59.60	6	59.00	58.90	1	6,229	0.02%
2020/08/04	1	58.80	0	0.00	58.30	1	6,571	0.02%
2020/07/31	1	60.10	0	0.00	60.80	1	6,608	0.02%
2020/07/30	5	58.40	5	58.90	59.40	0	6,614	0.00%
2020/07/29	6	56.70	6	57.90	58.20	0	6,730	0.00%
2020/07/28	12	59.44	12	57.12	56.70	0	6,793	0.00%
2020/07/24	1	61.30	65	61.06	60.50	-64	6,941	-0.92%
2020/07/23	65	61.50	0	0.00	61.80	65	6,936	0.94%
2020/07/21	2	59.70	2	59.40	59.30	0	7,298	0.00%
2020/07/20	0	0.00	4	60.10	60.00	-4	7,406	-0.05%
2020/07/17	4	61.25	0	0.00	60.20	4	7,595	0.05%
2020/07/16	2	62.00	0	0.00	61.80	2	8,100	0.02%
2020/07/15	7	62.56	1	61.50	61.50	6	8,136	0.07%
2020/07/14	1	62.20	2	61.85	62.00	-1	8,117	-0.01%
2020/07/13	1	62.00	3	61.53	61.40	-2	8,128	-0.02%
2020/07/10	2	59.85	2	60.05	59.10	0	8,262	0.00%
2020/07/09	2	63.25	0	0.00	61.60	2	8,315	0.02%
2020/07/08	0	0.00	1	61.00	61.30	-1	8,251	-0.01%
2020/07/07	0	0.00	10	61.00	61.00	-10	8,337	-0.12%
2020/07/03	1	59.80	0	0.00	59.90	1	8,621	0.01%
2020/07/02	0	0.00	3	60.47	60.60	-3	8,867	-0.03%
2020/07/01	10	58.70	0	0.00	58.90	10	8,967	0.11%
2020/06/30	1	57.30	0	0.00	57.20	1	9,030	0.01%
2020/06/24	1	57.00	0	0.00	56.90	1	9,421	0.01%
2020/06/17	1	57.70	1	58.00	57.60	0	10,167	0.00%
2020/06/16	0	0.00	2	57.60	58.10	-2	10,407	-0.02%
2020/06/15	0	0.00	2	57.00	57.00	-2	10,527	-0.02%
2020/06/12	2	56.90	7	56.90	58.00	-5	10,878	-0.05%
2020/06/11	0	0.00	7	59.01	57.70	-7	11,071	-0.06%
2020/06/10	5	60.64	4	60.90	60.90	1	11,061	0.01%
2020/06/09	9	62.06	6	61.35	60.90	3	11,172	0.03%
2020/06/08	2	59.50	0	0.00	59.10	2	11,054	0.02%
2020/06/05	0	0.00	9	59.37	59.00	-9	11,014	-0.08%
2020/06/04	4	57.53	1	57.90	57.70	3	10,924	0.03%
2020/05/28	0	0.00	4	57.45	55.50	-4	11,401	-0.04%
2020/05/27	0	0.00	5	56.40	56.40	-5	11,431	-0.04%
2020/05/26	5	56.50	0	0.00	56.00	5	11,554	0.04%
2020/05/25	0	0.00	5	56.70	56.00	-5	11,550	-0.04%
2020/05/22	21	57.02	0	0.00	56.90	21	11,550	0.18%
2020/05/21	0	0.00	1	53.90	54.40	-1	11,267	-0.01%
2020/05/19	1	53.30	0	0.00	53.80	1	11,286	0.01%
2020/05/12	6	53.87	0	0.00	53.40	6	11,704	0.05%
2020/05/11	1	57.40	0	0.00	57.20	1	11,743	0.01%
2020/05/08	0	0.00	1	58.10	58.10	-1	11,699	-0.01%
2020/05/07	10	57.10	10	57.10	56.90	0	11,649	0.00%
2020/05/05	0	0.00	1	57.80	57.40	-1	11,743	-0.01%
2020/04/30	0	0.00	7	57.69	57.20	-7	11,807	-0.06%
2020/04/29	10	57.10	10	57.10	56.20	0	11,813	0.00%
2020/04/27	2	57.25	2	57.05	57.20	0	11,965	0.00%
2020/04/24	23	57.01	27	57.23	56.50	-4	11,927	-0.03%
2020/04/23	0	0.00	2	55.30	55.70	-2	11,683	-0.02%
2020/04/22	6	54.30	2	54.90	55.00	4	11,628	0.03%
2020/04/21	4	58.10	8	56.71	56.10	-4	11,493	-0.03%
2020/04/20	1	54.20	1	53.90	53.90	0	11,038	0.00%
2020/04/17	1	53.30	1	53.50	52.90	0	11,337	0.00%
2020/04/16	0	0.00	6	53.00	52.80	-6	11,336	-0.05%
2020/04/15	1	52.20	1	52.90	52.90	0	11,646	0.00%
2020/04/14	2	51.45	1	51.30	51.00	1	11,872	0.01%
2020/04/13	0	0.00	5	52.60	51.00	-5	11,844	-0.04%
2020/04/10	0	0.00	1	51.70	52.00	-1	11,795	-0.01%
2020/04/09	5	51.00	32	52.17	51.50	-27	11,748	-0.23%
2020/04/08	8	49.45	9	50.02	50.90	-1	11,626	-0.01%
2020/04/07	15	48.75	33	48.79	49.35	-18	11,433	-0.16%
2020/04/06	4	46.11	1	45.00	46.60	3	11,170	0.03%
2020/04/01	1	41.05	0	0.00	42.40	1	11,199	0.01%
2020/03/31	17	42.31	11	42.04	41.75	6	11,102	0.05%
2020/03/30	7	41.43	0	0.00	43.15	7	11,009	0.06%
2020/03/27	20	46.49	20	47.15	45.55	0	10,912	0.00%
2020/03/26	9	45.77	4	45.69	46.10	5	10,825	0.05%
2020/03/25	22	45.19	13	45.49	45.75	9	10,848	0.08%
2020/03/24	10	41.20	2	41.63	41.60	8	10,947	0.07%
2020/03/23	10	38.50	0	0.00	38.20	10	10,985	0.09%
2020/03/20	5	40.50	15	42.82	42.30	-10	11,089	-0.09%
2020/03/19	7	40.29	0	0.00	39.35	7	11,195	0.06%
2020/03/18	18	44.01	1	49.95	43.70	17	11,306	0.15%
2020/03/17	12	48.56	0	0.00	48.55	12	11,085	0.11%
2020/03/16	16	55.73	10	59.50	53.90	6	11,159	0.05%
2020/03/13	22	55.43	12	55.70	58.20	10	11,342	0.09%
2020/03/12	1	61.30	0	0.00	61.40	1	11,280	0.01%
2020/03/11	2	67.25	0	0.00	67.30	2	11,172	0.02%
2020/03/10	6	68.90	0	0.00	70.20	6	11,095	0.05%
2020/03/09	1	73.10	1	69.90	69.20	0	10,922	0.00%
2020/03/02	1	67.50	1	67.30	66.10	0	10,160	0.00%
2020/02/27	5	69.00	0	0.00	67.20	5	10,060	0.05%
2020/02/26	1	72.20	2	71.95	71.50	-1	9,885	-0.01%
2020/02/21	1	72.60	1	71.80	71.70	0	9,756	0.00%
2020/02/20	1	72.30	1	72.50	72.30	0	9,761	0.00%
2020/02/19	4	71.70	0	0.00	71.70	4	9,814	0.04%
2020/02/18	5.1	74.15	0	0.00	71.30	5.1	9,716	0.05%
2020/02/17	1	74.20	7	76.76	74.20	-6	9,582	-0.06%
2020/02/14	1	75.10	2	75.55	75.80	-1	9,316	-0.01%
2020/02/13	1	75.40	0	0.00	74.50	1	9,360	0.01%
2020/02/12	5	76.30	2.1	75.58	75.20	2.9	9,328	0.03%
2020/02/10	0	0.00	1	70.70	72.20	-1	8,942	-0.01%
2020/02/07	2	73.00	2	74.00	72.20	0	8,887	0.00%
2020/02/06	2	74.75	59	74.25	74.60	-57	8,852	-0.64%
2020/02/05	65	73.99	11	74.23	74.00	54	8,722	0.62%
2020/02/04	4	71.83	1	72.00	71.90	3	8,541	0.04%
2020/02/03	1	68.30	40	67.08	71.60	-39	8,433	-0.46%
2020/01/31	5	70.40	20	70.27	70.70	-15	8,262	-0.18%
2020/01/30	21	71.35	21	70.58	69.00	0	8,099	0.00%
2020/01/20	54	75.87	0	0.00	76.00	54	7,900	0.68%
2020/01/17	0	0.00	7	75.63	75.10	-7	7,801	-0.09%
2020/01/16	4	74.80	7	74.99	74.90	-3	7,684	-0.04%
2020/01/14	1	75.40	5	75.60	75.90	-4	7,470	-0.05%
2020/01/13	2	73.95	7	74.99	76.00	-5	7,378	-0.07%
2020/01/10	0	0.00	3	72.73	73.00	-3	6,952	-0.04%
2020/01/09	2	72.95	1	74.00	71.20	1	6,765	0.01%
2020/01/08	2	72.20	1	72.50	71.40	1	6,350	0.02%
2020/01/07	4	67.68	47	68.14	69.10	-43	5,876	-0.73%
2020/01/06	76	68.90	34	67.70	67.70	42	5,744	0.73%
2020/01/03	2	70.35	16	69.59	69.30	-14	5,682	-0.25%
2020/01/02	45	70.56	44	70.65	70.30	1	5,568	0.02%
2019/12/31	15	68.70	0	0.00	68.70	15	5,353	0.28%
2019/12/30	2	68.45	2	68.55	68.30	0	5,289	0.00%
2019/12/27	4	71.58	2	70.00	70.40	2	5,192	0.04%
2019/12/25	1	69.30	8	69.21	69.60	-7	4,828	-0.14%
2019/12/24	2	68.80	1	68.80	69.50	1	4,736	0.02%
2019/12/23	2.1	69.13	12	68.88	66.80	-9.9	4,598	-0.22%
2019/12/20	28	69.55	90	69.04	68.50	-62	4,461	-1.39%
2019/12/19	50	68.35	1	68.20	68.20	49	4,320	1.13%
2019/12/18	33	68.49	2	68.50	66.80	31	4,084	0.76%
2019/12/17	0	0.00	1	68.10	68.10	-1	3,910	-0.03%
2019/12/16	6	66.73	1	67.30	67.80	5	3,704	0.13%
2019/12/13	1	63.10	4	62.83	63.40	-3	3,368	-0.09%
2019/12/12	1	61.70	2	61.35	61.50	-1	3,135	-0.03%
2019/12/11	3	60.90	2.1	60.93	61.50	0.9	2,982	0.03%
2019/12/10	0	0.00	1	57.60	59.20	-1	2,629	-0.04%
2019/11/27	0	0.00	5	52.40	52.50	-5	2,271	-0.22%
2019/11/25	5	51.90	0	0.00	51.80	5	2,272	0.22%
2019/11/19	0	0.00	12	53.76	54.30	-12	2,248	-0.53%
2019/11/18	2	54.10	0	0.00	53.90	2	2,203	0.09%
2019/11/15	10	51.75	0	0.00	52.00	10	2,119	0.47%
2019/11/12	0	0.00	2	53.60	52.90	-2	2,028	-0.10%
2019/11/11	2	53.80	0	0.00	52.60	2	1,916	0.10%
2019/11/08	0	0.00	1	52.20	52.00	-1	1,817	-0.06%
2019/11/07	0	0.00	11	51.48	51.70	-11	1,821	-0.60%
2019/11/05	0	0.00	1	51.80	52.70	-1	1,828	-0.05%
2019/10/25	0	0.00	2	51.20	50.90	-2	2,267	-0.09%
2019/10/23	2	51.30	4	51.20	50.90	-2	2,439	-0.08%
2019/10/22	1	51.60	3	51.10	51.10	-2	2,589	-0.08%
2019/10/21	1	50.50	3	51.14	51.50	-2	2,753	-0.07%
2019/10/08	5	49.70	0	0.00	49.70	5	3,320	0.15%
2019/10/07	1	50.00	0	0.00	49.60	1	3,452	0.03%
2019/09/26	3	51.80	0	0.00	51.30	3	3,934	0.08%
2019/09/25	1	52.40	1	51.40	51.30	0	3,947	0.00%
2019/09/24	2	52.25	0	0.00	52.40	2	3,948	0.05%
2019/09/23	1	53.00	1	53.00	53.40	0	3,874	0.00%
2019/09/06	0	0.00	2	52.30	51.60	-2	4,026	-0.05%
2019/09/04	1	51.80	1	51.20	51.30	0	3,947	0.00%
2019/09/02	0	0.00	1	51.90	52.00	-1	3,881	-0.03%
2019/08/28	0	0.00	1	48.55	48.60	-1	3,815	-0.03%
2019/08/27	1	49.35	0	0.00	48.35	1	3,812	0.03%
2019/08/23	10	49.70	10	49.60	49.60	0	3,781	0.00%
2019/08/21	3	49.82	2	49.50	49.30	1	3,767	0.03%
2019/08/20	3	49.20	3	49.35	49.75	0	3,753	0.00%
2019/08/19	0	0.00	10	48.30	48.40	-10	3,734	-0.27%
2019/08/15	4	47.50	0	0.00	47.65	4	3,751	0.11%
2019/08/12	2	47.80	1	47.70	47.60	1	3,817	0.03%
2019/08/08	20	48.91	20	49.06	48.55	0	3,847	0.00%
2019/08/07	1	48.70	0	0.00	48.50	1	3,899	0.03%
2019/08/06	0	0.00	15	47.50	49.30	-15	3,918	-0.38%
2019/08/05	16	49.21	3	50.50	49.20	13	3,881	0.33%
2019/08/02	8	50.83	0	0.00	50.30	8	3,905	0.20%
2019/08/01	5	53.50	5	52.80	53.20	0	3,901	0.00%
2019/07/31	5	52.66	5	52.94	52.90	0	3,919	0.00%
2019/07/30	10.1	53.54	7	53.77	53.30	3.1	3,907	0.08%
2019/07/29	0	0.00	0.1	54.90	55.00	-0.1	3,903	0.00%
2019/07/26	5	53.00	5	53.30	53.30	0	3,932	0.00%
2019/07/25	0	0.00	10.1	53.25	53.70	-10.1	3,954	-0.26%
2019/07/24	10	53.40	2	52.20	52.20	8	3,949	0.20%
2019/07/23	16	51.79	34	52.14	51.70	-18	3,904	-0.46%
2019/07/22	8	51.01	0	0.00	51.00	8	3,863	0.21%
2019/07/19	5	49.77	8	50.15	50.90	-3	3,977	-0.08%
2019/07/18	1	49.15	5	48.85	49.00	-4	4,037	-0.10%
2019/07/17	15	50.59	16	50.33	50.00	-1	4,124	-0.02%
2019/07/16	1	50.40	0	0.00	50.10	1	4,302	0.02%
2019/07/15	11	52.48	0	0.00	52.20	11	4,331	0.25%
2019/07/12	2	51.30	0	0.00	52.70	2	4,230	0.05%
2019/07/11	5	52.20	0	0.00	51.60	5	4,128	0.12%
2019/07/10	0	0.00	47	49.70	50.50	-47	3,999	-1.18%
2019/07/09	48	50.79	2	50.05	49.60	46	3,946	1.17%
2019/07/05	0	0.00	17	46.94	48.70	-17	3,671	-0.46%
2019/07/04	5	45.50	0	0.00	45.60	5	3,546	0.14%
2019/07/02	1	44.95	0	0.00	45.10	1	3,620	0.03%
2019/07/01	10	46.15	0	0.00	45.90	10	3,606	0.28%
2019/06/28	0	0.00	6	44.90	44.80	-6	3,578	-0.17%
2019/06/27	7	46.12	5	46.55	45.55	2	3,572	0.06%
2019/06/26	5	46.04	1	46.15	45.80	4	3,521	0.11%
2019/06/25	1	45.10	0	0.00	44.95	1	3,433	0.03%
2019/06/24	0	0.00	1	45.80	45.65	-1	3,391	-0.03%
2019/06/21	1	42.10	1	43.15	43.60	0	3,266	0.00%
2019/06/20	0	0.00	12	41.70	41.80	-12	3,191	-0.38%
2019/06/19	0	0.00	2	41.50	41.95	-2	3,197	-0.06%
2019/06/05	0	0.00	2	40.60	40.10	-2	3,244	-0.06%
2019/06/04	2	40.15	0	0.00	40.10	2	3,234	0.06%
2019/06/03	2	41.50	0	0.00	41.50	2	3,200	0.06%
2019/05/30	0	0.00	2	42.15	41.90	-2	3,180	-0.06%
2019/05/29	2	41.75	0	0.00	41.65	2	3,179	0.06%
2019/05/24	0	0.00	2	42.55	41.90	-2	3,162	-0.06%
2019/05/23	3	41.73	0	0.00	41.55	3	3,153	0.10%
2019/05/21	1	42.10	1	43.40	43.25	0	3,131	0.00%
2019/05/16	2	46.65	1	45.75	45.80	1	3,032	0.03%
2019/05/15	13	48.44	1	48.50	48.00	12	2,994	0.40%
2019/05/14	0	0.00	12	46.00	48.30	-12	2,933	-0.41%
2019/05/10	0	0.00	1	48.50	48.85	-1	2,839	-0.04%
2019/05/09	2	47.95	0	0.00	48.20	2	2,769	0.07%
2019/05/08	10	48.90	0	0.00	49.75	10	2,667	0.37%
2019/05/07	2	50.10	11	50.35	49.90	-9	2,605	-0.35%
2019/05/06	1	49.70	0	0.00	49.25	1	2,536	0.04%
2019/05/03	24	51.59	1.1	51.44	51.80	22.9	2,436	0.94%
2019/05/02	1	49.75	2	50.80	50.50	-1	2,284	-0.04%
2019/04/30	2	49.93	3	48.87	50.00	-1	2,204	-0.05%
2019/04/29	1	47.80	0	0.00	47.15	1	2,094	0.05%
2019/04/26	0	0.00	3	50.25	49.75	-3	1,979	-0.15%
2019/04/25	2	49.40	12	50.27	50.20	-10	1,844	-0.54%
2019/04/24	10	48.40	8	48.88	48.85	2	1,674	0.12%
2019/04/23	1	47.20	2	47.58	47.90	-1	1,535	-0.07%
2019/04/22	0	0.00	3.1	47.37	48.00	-3.1	1,362	-0.23%
2019/04/19	0	0.00	1	43.95	44.40	-1	1,110	-0.09%
2019/04/16	0	0.00	1	41.60	41.75	-1	908	-0.11%
2019/04/12	1	41.20	0	0.00	40.90	1	884	0.11%
2019/04/11	1	41.55	0	0.00	42.00	1	870	0.11%
2019/04/09	1	43.80	0	0.00	43.30	1	843	0.12%
2019/03/25	0	0.00	2	39.70	39.75	-2	672	-0.30%
2019/03/19	1	39.20	0	0.00	39.30	1	642	0.16%
2019/03/08	0	0.00	1	42.25	42.80	-1	785	-0.13%
2019/03/06	0	0.00	4	42.85	42.75	-4	818	-0.49%
2019/02/26	2	43.35	1	44.00	43.95	1	833	0.12%
2019/01/23	0	0.00	1	41.80	42.00	-1	899	-0.11%
2019/01/21	0	0.00	2	41.53	41.55	-2	911	-0.22%
2018/12/24	0	0.00	1	39.40	40.10	-1	1,162	-0.09%
2018/12/19	0	0.00	1	40.05	39.85	-1	1,178	-0.08%
2018/12/18	2	39.68	0	0.00	39.80	2	1,186	0.17%
2018/12/14	1	40.65	0	0.00	40.90	1	1,198	0.08%
2018/11/29	0	0.00	1	42.20	41.20	-1	1,183	-0.08%
2018/11/22	0	0.00	1	40.40	40.40	-1	1,161	-0.09%
2018/11/14	1	38.40	0	0.00	38.95	1	1,211	0.08%
2018/11/09	0	0.00	1	36.65	36.55	-1	1,241	-0.08%
2018/11/08	0.1	37.30	0	0.00	37.10	0.1	1,250	0.01%
2018/11/05	0	0.00	1	38.35	38.70	-1	1,332	-0.08%
2018/10/30	2	35.95	0	0.00	36.20	2	1,394	0.14%
2018/10/24	0	0.00	1	38.80	38.55	-1	1,519	-0.07%
2018/10/23	0	0.00	1	39.30	39.00	-1	1,515	-0.07%
2018/10/19	0	0.00	1	39.35	39.50	-1	1,519	-0.07%
2018/10/17	3	41.00	1	40.95	40.40	2	1,589	0.13%
2018/10/12	0	0.00	1	40.60	41.35	-1	1,669	-0.06%
2018/10/11	1	41.00	0	0.00	41.00	1	1,666	0.06%
2018/10/09	0	0.00	1	45.50	45.55	-1	1,626	-0.06%
2018/10/05	0	0.00	2	46.08	46.00	-2	1,619	-0.12%
2018/09/26	1	50.10	0	0.00	49.75	1	1,787	0.06%
2018/09/25	0	0.00	4	50.60	50.30	-4	1,804	-0.22%
2018/09/21	0	0.00	6	49.90	50.30	-6	1,840	-0.33%
2018/09/18	1	50.60	0	0.00	51.10	1	1,844	0.05%
2018/09/12	1	49.00	0	0.00	49.45	1	1,859	0.05%
2018/09/11	1	48.80	0	0.00	49.40	1	1,890	0.05%
2018/09/10	0	0.00	3	50.00	48.30	-3	1,893	-0.16%
2018/08/24	0	0.00	1	50.20	50.20	-1	1,970	-0.05%
2018/08/20	3	49.50	0	0.00	48.80	3	2,126	0.14%
2018/08/14	1	50.70	1	50.60	51.60	0	2,076	0.00%
2018/08/07	0	0.00	1	58.20	57.70	-1	2,073	-0.05%
2018/08/06	1	57.10	0	0.00	57.40	1	2,111	0.05%
2018/08/03	1	56.60	2	57.20	57.40	-1	2,102	-0.05%
2018/07/31	1	54.20	0	0.00	54.00	1	2,208	0.05%
2018/07/25	0	0.00	1	54.10	54.20	-1	2,250	-0.04%
2018/07/20	1	54.80	0	0.00	53.20	1	2,146	0.05%
2018/07/19	0.1	55.00	0	0.00	54.80	0.1	2,117	0.01%
2018/07/18	0	0.00	1	57.00	56.40	-1	2,110	-0.05%
2018/07/11	12	59.00	0	0.00	58.10	12	2,141	0.56%
2018/07/10	0	0.00	12	65.40	65.70	-12	2,084	-0.58%
2018/07/06	0	0.00	1	64.80	65.10	-1	2,045	-0.05%
2018/07/02	1	67.70	2	67.95	67.80	-1	2,078	-0.05%
2018/06/28	1	65.50	0	0.00	65.00	1	2,041	0.05%
2018/06/22	1	66.50	0	0.00	66.50	1	2,073	0.05%
2018/06/13	1	67.30	1	69.30	68.50	0	2,106	0.00%
2018/06/12	0	0.00	1	68.20	67.90	-1	2,091	-0.05%
2018/06/08	1	67.20	0	0.00	66.80	1	2,083	0.05%
2018/05/31	1	68.20	5	68.22	67.60	-4	2,237	-0.18%
2018/05/30	0	0.00	0.1	64.90	64.90	-0.1	2,110	0.00%
2018/05/23	0	0.00	1	62.70	62.50	-1	2,102	-0.05%
2018/05/18	1	62.10	0	0.00	61.80	1	2,143	0.05%
2018/05/17	1	64.00	1	64.00	62.60	0	2,160	0.00%
2018/05/16	107	63.67	3	63.17	63.20	104	2,142	4.86%	大買/鉅額交易
2018/05/14	1	60.80	0	0.00	60.70	1	2,178	0.05%
2018/05/11	2	63.20	0	0.00	63.20	2	2,124	0.09%
2018/05/10	2	63.50	0	0.00	63.60	2	2,118	0.09%
2018/05/09	1	62.40	0	0.00	63.10	1	2,113	0.05%
2018/05/08	17	64.42	105	64.34	63.90	-88	2,070	-4.25%	大賣/
2018/05/07	0	0.00	1	70.90	70.20	-1	1,905	-0.05%
2018/04/26	3	72.00	0	0.00	70.70	3	2,129	0.14%
2018/04/18	3	74.07	1	74.50	74.20	2	2,274	0.09%
2018/04/17	1	74.50	0	0.00	73.90	1	2,270	0.04%
2018/04/12	0	0.00	10	76.50	76.60	-10	2,323	-0.43%
2018/04/11	2	77.10	1	76.80	76.30	1	2,342	0.04%
2018/04/09	0	0.00	1	75.70	75.60	-1	2,367	-0.04%
2018/03/30	1	75.60	0	0.00	75.50	1	2,481	0.04%
2018/03/28	2	74.85	0	0.00	75.20	2	2,750	0.07%
2018/03/26	11	75.18	0	0.00	75.00	11	2,752	0.40%
2018/03/23	1	73.40	0	0.00	73.30	1	2,733	0.04%
2018/03/20	1	74.80	0	0.00	74.60	1	2,813	0.04%
2018/03/15	10	75.00	0	0.00	75.20	10	2,803	0.36%
2018/03/14	0	0.00	3	75.37	75.50	-3	2,804	-0.11%
2018/03/13	1	74.50	21	76.00	76.00	-20	2,840	-0.70%
2018/03/12	0	0.00	9	73.92	73.80	-9	2,810	-0.32%
2018/03/09	11	75.05	0	0.00	74.50	11	2,819	0.39%
2018/03/08	0	0.00	1	74.40	74.20	-1	2,856	-0.04%
2018/03/06	0	0.00	10	71.90	72.00	-10	2,818	-0.35%
2018/03/02	0	0.00	5	73.00	72.90	-5	2,971	-0.17%
2018/02/27	1	74.20	5	73.60	73.50	-4	3,035	-0.13%
2018/02/26	5	73.40	0	0.00	73.40	5	3,036	0.16%
2018/02/23	0	0.00	1	74.00	73.10	-1	3,096	-0.03%
2018/02/22	0	0.00	1	73.30	73.50	-1	3,250	-0.03%
2018/02/21	1	72.80	5	72.30	73.90	-4	3,261	-0.12%
2018/02/06	24	67.95	0	0.00	68.00	24	3,273	0.73%
2018/02/05	1	71.10	0	0.00	71.20	1	3,284	0.03%
2018/02/02	0	0.00	10	72.20	72.20	-10	3,343	-0.30%
2018/02/01	0	0.00	1	72.50	72.50	-1	3,531	-0.03%
2018/01/30	1	72.30	0	0.00	72.00	1	3,650	0.03%
2018/01/29	4	71.95	0	0.00	72.50	4	3,649	0.11%
2018/01/26	10	75.70	0	0.00	75.30	10	3,578	0.28%
2018/01/24	1	75.40	0	0.00	75.80	1	3,639	0.03%
2018/01/23	0	0.00	2	75.10	75.30	-2	3,651	-0.05%
2018/01/22	0	0.00	2	76.25	75.90	-2	3,656	-0.05%
2018/01/19	1	73.80	1	74.60	74.90	0	3,738	0.00%
2018/01/18	1	73.50	1	73.60	73.20	0	3,715	0.00%
2018/01/16	0	0.00	1	72.60	72.50	-1	3,721	-0.03%
2018/01/10	4	72.55	0	0.00	71.00	4	3,946	0.10%
2018/01/08	3	72.87	0	0.00	72.60	3	4,269	0.07%
2018/01/05	3	73.87	0	0.00	73.60	3	4,330	0.07%
2018/01/04	0	0.00	1	73.90	74.00	-1	4,354	-0.02%
2018/01/03	0	0.00	1	73.40	73.80	-1	4,397	-0.02%
2018/01/02	0	0.00	1	71.70	71.80	-1	4,545	-0.02%