優群 (3217)-元大-四維券商分點個股進出

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

優群

(3217)

可現股當沖

股價
165.0
漲跌
▼0.5
漲幅
-0.30%
成交量
641張
產業
上櫃電子零組件類股
363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

優群 (3217)籌碼相關－元大-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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	166.00	0.1	166.00	165.00	-0.1	1,881	0.00%
2024/05/30	4	167.88	2	171.50	165.50	2	1,900	0.11%
2024/05/29	0	0.00	18	167.75	169.50	-18	1,884	-0.96%
2024/05/28	0.1	164.50	0	0.00	164.50	0.1	1,876	0.01%
2024/05/27	3	167.33	0.2	166.50	165.50	2.8	1,899	0.15%
2024/05/24	10	163.50	0	0.00	165.50	10	1,924	0.52%
2024/05/23	0.5	167.70	5	167.50	165.00	-4.5	1,961	-0.23%
2024/05/22	0	167.50	0	0.00	167.50	0	2,014	0.00%
2024/05/20	6.2	162.56	0	0.00	161.50	6.2	2,184	0.28%
2024/05/17	1	163.50	0	0.00	164.50	1	2,181	0.05%
2024/05/16	6	167.75	7	171.29	166.50	-1	2,204	-0.05%
2024/05/14	0	162.50	0	0.00	162.50	0	2,220	0.00%
2024/05/09	1	162.00	0	0.00	161.50	1	2,245	0.04%
2024/05/07	0.1	157.00	0	0.00	158.00	0.1	2,253	0.00%
2024/05/03	0.1	158.00	0	0.00	157.00	0.1	2,264	0.00%
2024/05/02	1	160.50	0	0.00	158.50	1	2,287	0.04%
2024/04/30	1	162.00	2	161.75	161.50	-1	2,308	-0.04%
2024/04/22	2.1	157.95	2.1	155.57	154.50	-0.1	2,544	0.00%
2024/04/19	1	154.50	3	154.83	157.50	-2	2,595	-0.08%
2024/04/18	0	160.50	0	0.00	163.00	0	2,613	0.00%
2024/04/16	2	157.25	0	0.00	158.50	2	2,672	0.07%
2024/04/15	1	165.50	0	0.00	165.00	1	2,664	0.04%
2024/04/12	5	169.11	4	171.13	168.00	1	2,702	0.04%
2024/04/11	0	0.00	2	168.00	168.50	-2	2,766	-0.07%
2024/04/10	13	169.00	0	0.00	167.50	13	2,913	0.45%
2024/04/02	0.1	180.50	0	0.00	181.50	0.1	3,182	0.00%
2024/03/29	0.1	179.50	0	0.00	179.50	0.1	3,189	0.00%
2024/03/28	0	0.00	0.2	180.26	180.00	-0.2	3,195	-0.01%
2024/03/27	0	0.00	0.1	180.50	180.50	-0.1	3,200	0.00%
2024/03/26	2	192.50	2	190.25	185.50	0	3,190	0.00%
2024/03/25	4	193.38	3	192.33	194.00	1	3,172	0.03%
2024/03/22	1	185.50	3	185.33	184.00	-2	3,066	-0.07%
2024/03/21	4	182.75	7	180.50	183.50	-3	3,083	-0.10%
2024/03/20	3	169.83	0	0.00	170.00	3	3,134	0.10%
2024/03/19	0	0.00	4	170.00	170.50	-4	3,138	-0.13%
2024/03/18	5	170.50	0	0.00	172.00	5	3,138	0.16%
2024/03/14	0	0.00	1	165.50	163.00	-1	3,141	-0.03%
2024/03/13	1	162.50	0	0.00	161.50	1	3,171	0.03%
2024/03/12	2	166.50	0	0.00	166.00	2	3,169	0.06%
2024/03/08	0.1	175.00	0	0.00	168.50	0.1	3,196	0.00%
2024/03/07	1.1	183.50	2	177.75	177.00	-0.9	3,171	-0.03%
2024/03/05	0.1	183.00	0	0.00	184.50	0.1	3,223	0.00%
2024/03/04	0.1	185.00	0	0.00	184.00	0.1	3,307	0.00%
2024/02/29	1	180.00	0	0.00	181.50	1	3,553	0.03%
2024/02/27	0.5	186.00	0	0.00	185.50	0.5	3,601	0.01%
2024/02/23	0.1	194.50	0	0.00	195.00	0.1	3,606	0.00%
2024/02/22	1	194.00	2	194.25	194.00	-1	3,554	-0.03%
2024/02/21	1	185.00	1	181.50	185.00	0	3,465	0.00%
2024/02/15	1	181.00	0	0.00	181.50	1	3,586	0.03%
2024/02/02	0	0.00	1	177.00	176.00	-1	3,660	-0.03%
2024/01/31	1	176.50	3	176.00	174.50	-2	4,059	-0.05%
2024/01/30	2	175.50	0	0.00	175.00	2	4,343	0.05%
2024/01/24	2	177.00	2	179.00	173.00	0	4,436	0.00%
2024/01/23	2	179.00	1	177.50	176.00	1	4,419	0.02%
2024/01/22	0	0.00	1	182.00	185.50	-1	4,335	-0.02%
2024/01/19	2	176.50	2	177.50	177.00	0	4,241	0.00%
2024/01/17	1	173.50	0	0.00	172.50	1	4,184	0.02%
2024/01/15	1	175.50	4	174.50	174.50	-3	4,127	-0.07%
2024/01/12	5	168.20	5	167.00	166.50	0	4,076	0.00%
2024/01/11	4	173.50	2	175.75	170.50	2	4,040	0.05%
2024/01/09	3	166.33	2	168.00	168.00	1	3,938	0.03%
2024/01/08	0	0.00	1	171.00	165.50	-1	3,913	-0.03%
2024/01/05	0	0.00	11	170.23	175.00	-11	3,869	-0.28%
2024/01/04	13	169.58	2	172.75	164.50	11	3,821	0.29%
2024/01/03	4	179.25	3	181.33	182.50	1	3,740	0.03%
2024/01/02	0	0.00	1.1	175.60	176.50	-1.1	3,638	-0.03%
2023/12/28	0	0.00	1	172.00	172.00	-1	3,485	-0.03%
2023/12/27	0	0.00	0.2	169.50	168.50	-0.2	3,493	-0.01%
2023/12/25	0.2	167.50	1	169.00	166.00	-0.8	3,514	-0.02%
2023/12/21	1	171.50	0	0.00	170.50	1	3,514	0.03%
2023/12/20	0	0.00	2	169.75	171.50	-2	3,505	-0.06%
2023/12/19	3	160.34	2	163.00	164.50	1	3,479	0.03%
2023/12/18	14	161.68	13	163.73	165.00	1	3,465	0.03%
2023/12/15	3	173.00	4	170.13	168.00	-1	3,401	-0.03%
2023/12/14	0	0.00	4	167.75	166.50	-4	3,261	-0.12%
2023/12/13	4	166.00	0	0.00	166.50	4	3,249	0.12%
2023/12/12	1	167.50	1	167.50	167.50	0	3,260	0.00%
2023/12/11	1	169.00	1	169.00	168.00	0	3,272	0.00%
2023/12/08	0	0.00	2	172.75	169.50	-2	3,275	-0.06%
2023/12/07	0	170.00	0	0.00	170.00	0	3,252	0.00%
2023/12/05	1	166.50	1	168.50	168.50	0	3,269	0.00%
2023/12/04	0	0.00	1	167.50	166.00	-1	3,315	-0.03%
2023/12/01	3	169.67	0	0.00	168.50	3	3,334	0.09%
2023/11/30	2.1	169.33	0	0.00	170.00	2.1	3,343	0.06%
2023/11/29	1	167.00	1	168.50	168.50	0	3,360	0.00%
2023/11/28	2	164.00	1	163.50	168.00	1	3,324	0.03%
2023/11/24	1	151.50	1	154.50	156.00	0	3,312	0.00%
2023/11/21	0	0.00	1	153.50	152.00	-1	3,189	-0.03%
2023/11/20	1	152.00	0	0.00	152.00	1	3,180	0.03%
2023/11/17	2	159.50	2	161.50	153.00	0	3,174	0.00%
2023/11/15	1	155.50	2	157.00	153.50	-1	3,008	-0.03%
2023/11/14	1	153.50	0	0.00	154.00	1	2,998	0.03%
2023/11/08	3	150.50	4	153.25	153.00	-1	2,733	-0.04%
2023/11/07	7	145.00	11.4	143.70	149.00	-4.4	2,435	-0.18%
2023/11/06	2	135.50	2	134.50	135.50	0	2,195	0.00%
2023/11/03	0	0.00	0.1	129.00	129.50	-0.1	2,166	0.00%
2023/10/25	0	0.00	0.1	124.00	124.00	-0.1	2,678	0.00%
2023/10/24	0.1	121.50	0	0.00	122.50	0.1	2,738	0.00%
2023/10/20	0	120.00	0	0.00	120.50	0	2,835	0.00%
2023/10/11	1.1	129.64	0	0.00	125.00	1.1	2,984	0.04%
2023/10/03	2	139.50	1	139.50	138.00	1	3,080	0.03%
2023/10/02	0	0.00	2	135.50	134.50	-2	3,080	-0.06%
2023/09/28	0	0.00	2	133.00	133.50	-2	3,125	-0.06%
2023/09/27	2.1	134.50	0.1	133.50	135.00	2	3,147	0.06%
2023/09/26	2	130.50	0	0.00	130.00	2	3,161	0.06%
2023/09/19	2	132.50	0	0.00	131.00	2	3,300	0.06%
2023/09/15	1	135.00	0	0.00	134.00	1	3,439	0.03%
2023/09/14	3	139.17	1	138.00	138.50	2	3,523	0.06%
2023/09/13	0.1	137.50	1	135.50	138.00	-0.9	3,597	-0.03%
2023/09/12	0	0.00	4	134.50	134.00	-4	3,713	-0.11%
2023/09/11	1	136.00	2	137.75	138.00	-1	3,746	-0.03%
2023/09/07	1	141.50	1	141.00	140.50	0	3,878	0.00%
2023/09/06	0	0.00	1	142.00	141.00	-1	3,870	-0.03%
2023/09/05	0	0.00	1	143.50	141.50	-1	3,971	-0.03%
2023/09/01	0	0.00	1	137.00	135.50	-1	4,115	-0.02%
2023/08/31	3	135.83	5	134.60	136.00	-2	4,126	-0.05%
2023/08/30	3	126.17	3	127.00	128.50	0	3,957	0.00%
2023/08/29	0	0.00	1	118.00	120.00	-1	3,848	-0.03%
2023/08/28	0	0.00	4	117.00	116.50	-4	3,827	-0.10%
2023/08/22	1	120.00	1	119.00	119.00	0	3,780	0.00%
2023/08/21	2	122.50	5	122.00	122.50	-3	3,758	-0.08%
2023/08/18	2	124.00	0	0.00	121.50	2	3,754	0.05%
2023/08/17	2	124.00	3	125.67	126.00	-1	3,736	-0.03%
2023/08/15	0	0.00	1	124.50	124.50	-1	3,746	-0.03%
2023/08/14	1	120.00	0	0.00	121.00	1	3,732	0.03%
2023/08/10	1.1	123.50	2	124.50	124.00	-1	3,695	-0.03%
2023/08/07	0	0.00	1.1	129.74	134.00	-1.1	3,544	-0.03%
2023/08/01	1.1	128.95	1	131.00	129.50	0.1	3,385	0.00%
2023/07/31	5	138.00	3	135.50	136.00	2	3,207	0.06%
2023/07/28	6	130.08	7	132.57	133.00	-1	3,044	-0.03%
2023/07/27	0.1	125.50	0	0.00	126.00	0.1	2,981	0.00%
2023/07/26	5	132.60	2	134.00	129.00	3	2,921	0.10%
2023/07/25	0	0.00	2	135.00	135.00	-2	2,848	-0.07%
2023/07/20	1	132.00	1	132.00	132.00	0	2,822	0.00%
2023/07/19	2	133.00	3	135.00	132.00	-1	2,823	-0.04%
2023/07/18	4	135.50	1	133.00	134.00	3	2,834	0.11%
2023/07/17	7	136.36	6	139.00	138.50	1	2,816	0.04%
2023/07/14	0	0.00	13	139.46	141.50	-13	2,820	-0.46%
2023/07/13	8	135.75	2	136.00	132.50	6	2,766	0.22%
2023/07/12	1	133.50	1	136.00	135.50	0	2,713	0.00%
2023/07/11	0	0.00	17	132.65	132.50	-17	2,668	-0.64%
2023/07/10	1	123.53	2	125.50	125.00	-1	2,631	-0.04%
2023/07/06	13	135.96	15	133.87	132.50	-2	2,613	-0.08%
2023/07/04	4	131.50	1	132.00	131.50	3	2,518	0.12%
2023/07/03	8	134.31	0	0.00	135.00	8	2,482	0.32%
2023/06/30	3	130.33	0.2	130.00	129.00	2.8	2,425	0.12%
2023/06/29	4	129.50	0	0.00	129.00	4	2,424	0.16%
2023/06/28	1.1	130.45	0	0.00	128.50	1.1	2,425	0.04%
2023/06/27	0	0.00	2	133.25	130.50	-2	2,437	-0.08%
2023/06/26	1	136.00	0	0.00	134.00	1	2,439	0.04%
2023/06/21	2	139.50	6	139.25	139.00	-4	2,451	-0.16%
2023/06/20	1.1	134.40	0	0.00	135.00	1.1	2,469	0.04%
2023/06/19	3	138.50	3	136.83	136.50	0	2,515	0.00%
2023/06/16	0	0.00	2	134.25	136.50	-2	2,450	-0.08%
2023/06/15	13	128.92	4.1	128.40	129.00	8.9	2,367	0.37%
2023/06/14	2	129.50	0	0.00	128.00	2	2,586	0.08%
2023/06/12	2	124.00	3.1	124.52	125.00	-1.1	2,465	-0.04%
2023/06/09	10	122.60	17	123.38	126.50	-7	2,423	-0.29%
2023/06/08	3	116.50	0	0.00	117.00	3	2,285	0.13%
2023/06/07	2	120.25	5.1	120.04	122.50	-3.1	2,205	-0.14%
2023/06/06	0	0.00	2	113.25	113.50	-2	2,101	-0.10%
2023/06/05	1.1	109.55	1	110.50	109.50	0.1	2,022	0.00%
2023/06/01	3	105.50	0	0.00	106.00	3	2,016	0.15%
2023/05/31	0	0.00	4	108.00	107.00	-4	2,017	-0.20%
2023/05/29	0	0.00	2	107.50	108.50	-2	2,021	-0.10%
2023/05/26	2	106.50	5	106.50	105.50	-3	2,014	-0.15%
2023/05/23	3	107.17	0	0.00	106.50	3	2,083	0.14%
2023/05/19	1	106.00	4	108.00	106.00	-3	2,116	-0.14%
2023/05/18	1	105.00	0	0.00	105.00	1	2,106	0.05%
2023/05/17	0	0.00	3	105.82	105.50	-3	2,105	-0.14%
2023/05/15	0	0.00	2	100.50	100.00	-2	2,124	-0.09%
2023/05/10	0	0.00	1	102.00	104.50	-1	2,152	-0.05%
2023/05/02	0	0.00	1	104.00	105.50	-1	2,212	-0.05%
2023/04/26	0	0.00	1	99.90	100.50	-1	2,251	-0.04%
2023/04/25	1	100.50	2	100.50	100.00	-1	2,240	-0.04%
2023/04/24	1	103.00	1	104.00	103.50	0	2,222	0.00%
2023/04/20	4	107.00	1	106.50	106.00	3	2,166	0.14%
2023/04/19	5	114.90	1	113.50	113.00	4	2,144	0.19%
2023/04/18	3	112.33	3	110.83	113.00	0	2,072	0.00%
2023/04/17	6	112.08	7	112.43	113.00	-1	2,022	-0.05%
2023/04/14	0	0.00	2	108.50	108.00	-2	1,970	-0.10%
2023/04/13	2	108.00	2	109.50	107.50	0	1,958	0.00%
2023/04/12	1	110.00	0	0.00	110.00	1	1,935	0.05%
2023/04/10	2	107.50	0	0.00	108.00	2	1,868	0.11%
2023/04/07	1	110.00	0	0.00	109.00	1	1,855	0.05%
2023/04/06	5	110.70	1	111.00	111.50	4	1,840	0.22%
2023/03/31	0	0.00	1	111.00	111.50	-1	1,826	-0.05%
2023/03/28	3	111.33	1	112.00	109.00	2	1,740	0.11%
2023/03/27	1	112.00	2	112.00	112.50	-1	1,682	-0.06%
2023/03/24	1	112.50	0.1	111.50	111.00	0.9	1,635	0.06%
2023/03/23	2	113.50	0	0.00	113.00	2	1,574	0.13%
2023/03/22	4	107.63	3	112.00	113.00	1	1,437	0.07%
2023/03/20	0	0.00	1	103.00	103.50	-1	1,226	-0.08%
2023/03/17	2	108.75	4	107.38	105.50	-2	1,171	-0.17%
2023/03/15	2	99.90	1	99.60	99.40	1	824	0.12%
2023/03/14	0	0.00	2	99.30	99.40	-2	809	-0.25%
2023/03/10	0.1	99.00	0	0.00	99.40	0.1	775	0.01%
2023/03/09	0	0.00	3	101.50	99.80	-3	742	-0.41%
2023/03/08	1	98.00	0	98.00	97.50	1	675	0.15%
2023/03/07	4	95.60	1	94.80	98.00	3	685	0.44%
2023/03/03	1	93.10	1	94.50	93.50	0	679	0.00%
2023/03/02	1	92.70	0	0.00	93.00	1	687	0.15%
2023/03/01	1	93.19	1	93.20	93.30	0	733	0.00%
2023/02/24	1	95.50	0	0.00	94.00	1	765	0.13%
2023/02/22	1	97.40	1	98.00	95.30	0	819	0.00%
2023/02/21	1	99.90	5	97.60	99.60	-4	811	-0.49%
2023/02/17	1	92.30	0	0.00	92.50	1	748	0.13%
2023/02/16	2	92.40	0	0.00	92.80	2	733	0.27%
2023/02/14	1	93.10	2	91.15	90.80	-1	719	-0.14%
2023/02/10	0	0.00	3	92.36	90.10	-3	685	-0.44%
2023/02/09	4	90.05	0	89.90	89.70	4	666	0.60%
2023/02/08	0	0.00	1	87.40	87.20	-1	662	-0.15%
2023/02/07	4	87.08	2	87.00	87.30	2	659	0.30%
2023/02/06	0	86.30	0	0.00	87.00	0	658	0.00%
2023/02/03	2	88.35	0	0.00	87.00	2	648	0.31%
2023/02/02	0	88.20	0	0.00	89.20	0	634	0.00%
2023/02/01	6	90.88	6	88.08	88.10	0	623	0.00%
2023/01/31	1	90.10	0	0.00	90.40	1	608	0.16%
2023/01/30	1	88.50	3	87.00	88.80	-2	573	-0.35%
2023/01/09	1	82.20	1	84.20	82.70	0	516	0.00%
2023/01/06	0	0.00	1	79.50	79.80	-1	507	-0.20%
2023/01/05	0	0.00	2	79.90	79.30	-2	514	-0.39%
2023/01/03	0	0.00	4.2	79.54	79.50	-4.2	515	-0.82%
2022/12/28	2	78.60	0.2	78.60	78.20	1.8	513	0.35%
2022/12/27	2	79.70	0	0.00	79.20	2	513	0.39%
2022/12/26	2	81.30	0	0.00	80.70	2	510	0.39%
2022/12/22	2	80.80	0	0.00	80.40	2	517	0.39%
2022/12/16	0	0.00	2	81.80	81.20	-2	533	-0.38%
2022/12/14	1	83.10	0	0.00	83.60	1	531	0.19%
2022/12/13	1	82.10	0	0.00	81.30	1	529	0.19%
2022/12/12	2	80.00	3	82.20	82.60	-1	533	-0.19%
2022/12/09	3	83.37	1	81.70	81.80	2	532	0.38%
2022/12/05	0	0.00	1	87.90	86.80	-1	527	-0.19%
2022/12/02	1	87.30	1	88.40	86.80	0	526	0.00%
2022/12/01	2	87.10	2	89.00	87.10	0	525	0.00%
2022/11/30	2	87.90	0	0.00	88.30	2	520	0.38%
2022/11/24	0.4	90.00	0	0.00	90.00	0.4	494	0.08%
2022/11/23	4	89.63	3	89.23	90.10	1	477	0.21%
2022/11/22	3	83.17	5	83.42	87.00	-2	428	-0.47%
2022/11/21	3	83.03	0	0.00	82.90	3	390	0.77%
2022/11/11	0	0.00	1	72.50	72.60	-1	296	-0.34%
2022/11/09	1	71.70	1	72.10	70.70	0	288	0.00%
2022/11/08	0	0.00	2	71.50	70.60	-2	288	-0.69%
2022/11/07	0	0.00	1	69.50	70.60	-1	287	-0.35%
2022/11/04	1	65.60	1	67.60	68.50	0	278	0.00%
2022/11/03	1	64.70	0	0.00	65.20	1	270	0.37%
2022/10/27	0	0.00	1	60.50	61.50	-1	267	-0.37%
2022/10/25	1	58.50	0	0.00	58.40	1	264	0.38%
2022/10/19	0	0.00	2	62.70	61.90	-2	270	-0.74%
2022/10/14	1	60.00	0	0.00	61.40	1	270	0.37%
2022/10/12	1	63.30	0	0.00	63.40	1	263	0.38%
2022/10/06	0	0.00	2	67.00	67.50	-2	264	-0.76%
2022/10/03	0	0.00	1	65.20	65.70	-1	274	-0.36%
2022/09/29	1	65.00	0	0.00	64.30	1	282	0.35%
2022/09/27	1	65.90	0	0.00	68.00	1	287	0.35%
2022/09/26	2	67.20	0	0.00	65.80	2	290	0.69%
2022/09/23	2	69.95	0	0.00	69.80	2	294	0.68%
2022/09/19	1	71.10	0	0.00	70.20	1	327	0.31%
2022/09/14	0	0.00	1	72.20	74.60	-1	382	-0.26%
2022/09/12	1	74.50	0	0.00	75.50	1	419	0.24%
2022/09/06	0	0.00	1	71.40	71.00	-1	423	-0.24%
2022/09/05	1	77.60	0	0.00	73.70	1	429	0.23%
2022/08/25	0	0.00	0.3	74.70	74.50	-0.3	446	-0.07%
2022/07/29	0	74.50	0	0.00	73.70	0	593	0.00%
2022/07/28	0	74.60	0	0.00	73.50	0	597	0.00%
2022/07/27	0.3	74.00	0	0.00	74.70	0.3	608	0.04%
2022/07/18	1	73.50	0	0.00	73.30	1	692	0.14%
2022/07/08	2	72.20	4	72.72	72.50	-2	706	-0.29%
2022/07/04	1	65.00	2	66.00	64.70	-1	712	-0.14%
2022/06/28	2	72.20	0	0.00	72.10	2	750	0.27%
2022/06/27	0	0.00	1	72.90	73.60	-1	769	-0.13%
2022/06/24	0.2	70.60	0	0.00	70.00	0.2	832	0.02%
2022/06/23	1	70.30	1	70.70	70.20	0	922	0.00%
2022/06/20	1	80.80	0	0.00	78.00	1	1,012	0.10%
2022/06/17	10	84.58	0	0.00	84.20	10	994	1.01%
2022/06/15	1	88.60	0	0.00	88.30	1	995	0.10%
2022/06/14	0	0.00	1	86.30	87.60	-1	1,007	-0.10%
2022/06/13	1	88.60	0	0.00	88.60	1	1,012	0.10%
2022/06/10	2	89.80	0	0.00	91.10	2	1,025	0.19%
2022/06/09	1	89.60	0	0.00	89.80	1	1,030	0.10%
2022/06/08	1	90.60	0	0.00	89.60	1	1,038	0.10%
2022/05/30	0	0.00	1	89.40	89.40	-1	1,148	-0.09%
2022/05/17	0	0.00	2	88.90	92.60	-2	1,251	-0.16%
2022/05/16	1	88.30	1	88.70	88.10	0	1,300	0.00%
2022/05/13	1	86.70	0	0.00	87.00	1	1,303	0.08%
2022/05/12	1	88.00	10	85.50	84.90	-9	1,311	-0.69%
2022/05/11	1	89.50	0	0.00	89.20	1	1,306	0.08%
2022/05/06	1	94.20	2	94.45	95.30	-1	1,415	-0.07%
2022/05/05	0	0.00	2	95.60	96.70	-2	1,497	-0.13%
2022/05/04	2	93.25	2	94.25	93.50	0	1,521	0.00%
2022/05/03	3	93.30	1	93.90	93.00	2	1,522	0.13%
2022/04/28	3	93.07	0	0.00	91.80	3	1,537	0.20%
2022/04/20	1	103.00	1	102.00	103.00	0	1,535	0.00%
2022/04/11	0	0.00	1	100.50	100.00	-1	1,703	-0.06%
2022/04/06	0	0.00	0.3	107.00	107.00	-0.3	1,733	-0.02%
2022/03/28	1	110.00	0	0.00	114.50	1	2,358	0.04%
2022/03/10	1	104.00	1	102.00	101.50	0	3,070	0.00%
2022/03/09	0	0.00	1	100.50	99.50	-1	3,097	-0.03%
2022/03/08	3	99.17	0	0.00	98.40	3	3,122	0.10%
2022/03/01	0	0.00	1	109.00	110.00	-1	3,526	-0.03%
2022/02/25	0	0.00	1	108.50	107.00	-1	3,520	-0.03%
2022/02/24	2.1	104.24	0	0.00	104.00	2.1	3,498	0.06%
2022/02/22	0	0.00	1	109.00	110.00	-1	3,466	-0.03%
2022/02/17	0	0.00	1	116.00	116.00	-1	3,425	-0.03%
2022/02/15	0.2	120.00	1	123.00	119.50	-0.8	3,349	-0.02%
2022/02/14	0	0.00	1	123.00	121.50	-1	3,339	-0.03%
2022/02/11	1	123.50	1	122.50	123.00	0	3,317	0.00%
2022/02/10	1	130.00	1.3	127.50	126.50	-0.3	3,295	-0.01%
2022/02/08	1	127.50	0	0.00	127.00	1	3,210	0.03%
2022/02/07	1	128.50	1	131.50	130.00	0	3,181	0.00%
2022/01/26	0	0.00	1	126.00	125.00	-1	3,107	-0.03%
2022/01/25	0	0.00	0	122.50	121.00	0	3,079	0.00%
2022/01/24	0	0.00	1	120.00	120.50	-1	3,063	-0.03%
2022/01/21	1	121.00	1	120.00	117.50	0	3,044	0.00%
2022/01/14	0	0.00	2	117.50	121.00	-2	2,992	-0.07%
2022/01/11	3	123.83	0	0.00	122.50	3	2,946	0.10%
2022/01/05	0	0.00	0	130.50	130.00	0	2,848	0.00%
2021/12/30	1	137.50	2	137.75	135.00	-1	2,772	-0.04%
2021/12/28	2	141.00	2	137.75	137.50	0	2,727	0.00%
2021/12/27	1.2	138.67	1	136.50	139.50	0.2	2,679	0.01%
2021/12/24	1.1	140.18	0	0.00	139.00	1.1	2,625	0.04%
2021/12/23	2	145.00	3	144.33	145.00	-1	2,530	-0.04%
2021/12/22	19	143.47	13.1	143.81	145.00	5.9	2,399	0.25%
2021/12/21	2	136.50	12	136.25	137.50	-10	1,983	-0.50%
2021/12/17	1	123.50	0	0.00	123.50	1	1,743	0.06%
2021/12/16	1	137.00	1	134.50	130.00	0	1,701	0.00%
2021/12/15	3	128.17	2	132.50	129.00	1	1,576	0.06%
2021/12/14	0.1	130.00	1	128.00	128.00	-0.9	1,532	-0.06%
2021/12/13	2	132.50	2	132.75	131.00	0	1,488	0.00%
2021/12/10	2	132.00	1	132.50	134.00	1	1,399	0.07%
2021/12/09	2	131.25	3.1	133.76	132.00	-1.1	1,300	-0.08%
2021/12/08	1	128.50	1	127.00	122.50	0	1,120	0.00%
2021/12/07	0	0.00	1	127.50	125.00	-1	1,073	-0.09%
2021/12/06	0	0.00	8	127.81	127.00	-8	1,017	-0.79%
2021/12/03	0	0.00	2	124.00	124.00	-2	925	-0.22%
2021/12/02	0	0.00	0.1	121.00	123.00	-0.1	873	-0.01%
2021/12/01	2	126.75	5	122.50	124.50	-3	828	-0.36%
2021/11/30	1	114.50	1	117.00	121.00	0	604	0.00%
2021/11/29	0	0.00	2	109.50	110.00	-2	505	-0.40%
2021/11/26	3	107.83	2	108.00	108.00	1	459	0.22%
2021/11/25	0	0.00	7	104.14	105.50	-7	370	-1.89%
2021/11/19	2	94.80	2	95.40	95.80	0	345	0.00%
2021/11/15	1	94.50	3	95.30	94.60	-2	346	-0.58%
2021/11/10	1	94.60	0	0.00	94.40	1	355	0.28%
2021/11/09	0	0.00	1	94.80	94.30	-1	358	-0.28%
2021/11/08	0	0.00	1	97.10	94.60	-1	353	-0.28%
2021/11/05	0	0.00	1	97.40	96.60	-1	357	-0.28%
2021/11/04	0	0.00	1	97.40	95.80	-1	352	-0.28%
2021/10/15	0	0.00	2	87.05	86.80	-2	407	-0.49%
2021/10/13	0	0.00	1	84.10	83.90	-1	419	-0.24%
2021/10/12	1	86.50	0	0.00	86.30	1	432	0.23%
2021/10/08	0	0.00	1	88.60	88.00	-1	436	-0.23%
2021/10/01	1	85.30	0	0.00	85.90	1	430	0.23%
2021/09/29	2	88.20	0	0.00	88.20	2	444	0.45%
2021/09/27	1	90.50	1	90.90	91.10	0	484	0.00%
2021/09/16	0	0.00	1	91.50	91.70	-1	570	-0.18%
2021/09/15	2	91.25	0	0.00	91.20	2	621	0.32%
2021/09/02	0	0.00	11	99.75	99.00	-11	734	-1.50%
2021/08/31	11	100.50	0	0.00	100.50	11	733	1.50%
2021/08/30	0	0.00	14	101.00	100.50	-14	738	-1.90%
2021/08/27	4	100.50	0	0.00	100.50	4	741	0.54%
2021/08/26	22	100.48	13	101.12	101.00	9	725	1.24%
2021/08/25	1	97.00	20	95.62	97.00	-19	718	-2.64%
2021/08/24	0	0.00	1	93.00	93.20	-1	711	-0.14%
2021/08/23	0	0.00	1	91.90	92.80	-1	717	-0.14%
2021/08/19	1	93.00	0	0.00	91.90	1	726	0.14%
2021/08/18	5	96.00	0	0.00	96.00	5	726	0.69%
2021/08/05	0	0.00	3	102.50	102.50	-3	759	-0.39%
2021/08/03	3	109.00	0	0.00	108.00	3	815	0.37%
2021/07/29	0	0.00	1	108.50	110.50	-1	806	-0.12%
2021/07/28	0	0.00	3	105.00	105.50	-3	797	-0.38%
2021/07/22	2	108.00	0	0.00	107.50	2	853	0.23%
2021/07/21	1	107.50	0	0.00	105.50	1	865	0.12%
2021/07/19	1	110.00	0	0.00	110.50	1	893	0.11%
2021/07/15	5	105.00	5	106.00	105.50	0	886	0.00%
2021/07/14	19	105.74	6	106.67	106.00	13	884	1.47%
2021/07/13	0	0.00	10	107.95	107.00	-10	883	-1.13%
2021/07/12	0	0.00	10	106.25	106.50	-10	878	-1.14%
2021/07/09	14	104.68	0	0.00	105.00	14	879	1.59%
2021/07/08	0	0.00	25	106.72	106.00	-25	894	-2.79%
2021/07/06	1	108.00	0	0.00	106.50	1	934	0.11%
2021/07/05	1	110.00	2	109.25	109.00	-1	928	-0.11%
2021/07/01	0	0.00	1	111.50	109.00	-1	895	-0.11%
2021/06/29	2.1	114.63	1.2	116.24	112.50	0.9	908	0.10%
2021/06/28	4	112.00	0.1	113.00	111.50	3.9	879	0.44%
2021/06/25	2	112.50	20	111.43	111.50	-18	873	-2.06%
2021/06/23	6	115.33	1.1	116.96	117.50	4.9	814	0.60%
2021/06/22	0	0.00	0.1	107.00	107.00	-0.1	736	-0.01%
2021/06/21	2	105.25	3	106.67	106.50	-1	734	-0.14%
2021/06/18	0	0.00	1	108.00	107.00	-1	749	-0.13%
2021/06/07	1.1	101.00	2	102.50	101.50	-0.9	845	-0.11%
2021/06/04	1	104.00	0	0.00	103.00	1	856	0.12%
2021/06/03	0	0.00	1	107.00	106.00	-1	870	-0.11%
2021/06/02	3	105.00	1.1	103.95	104.50	1.9	913	0.21%
2021/05/31	0	0.00	1	102.00	103.50	-1	967	-0.10%
2021/05/27	1	102.50	0	0.00	102.00	1	1,034	0.10%
2021/05/25	1.1	98.13	0	0.00	98.10	1.1	1,150	0.10%
2021/05/24	0.1	95.40	0	0.00	95.40	0.1	1,165	0.01%
2021/05/20	1	94.60	0	0.00	94.50	1	1,224	0.08%
2021/05/19	3	96.67	0	0.00	96.30	3	1,242	0.24%
2021/05/18	10	95.90	0	0.00	96.00	10	1,266	0.79%
2021/05/13	1	93.40	0	0.00	91.80	1	1,370	0.07%
2021/05/04	0	0.00	9	105.72	105.50	-9	1,722	-0.52%
2021/04/29	18	116.92	3	114.50	114.50	15	1,823	0.82%
2021/04/28	0	0.00	6	122.00	122.00	-6	1,880	-0.32%
2021/04/27	13.1	119.70	1	120.50	120.50	12.1	1,880	0.64%
2021/04/26	0	0.00	1	121.50	119.00	-1	1,877	-0.05%
2021/04/23	1	113.00	0	0.00	112.50	1	1,861	0.05%
2021/04/22	0	0.00	13	115.92	114.00	-13	1,864	-0.70%
2021/04/21	2	117.50	13	118.73	117.50	-11	1,873	-0.59%
2021/04/20	0	0.00	19	118.37	118.50	-19	1,878	-1.01%
2021/04/19	3	117.53	0	0.00	117.00	3	1,893	0.16%
2021/04/16	0	0.00	2	119.25	118.50	-2	1,907	-0.10%
2021/04/14	2	114.50	2	116.50	115.50	0	1,935	0.00%
2021/04/13	3	118.17	11	118.45	117.00	-8	1,939	-0.41%
2021/04/12	3	123.17	11	122.00	121.00	-8	1,937	-0.41%
2021/04/09	0	0.00	1	127.50	127.00	-1	1,926	-0.05%
2021/04/08	1	127.50	0	0.00	127.50	1	1,920	0.05%
2021/04/07	0	0.00	1	129.00	129.50	-1	1,911	-0.05%
2021/04/06	0	0.00	15	128.50	128.50	-15	1,908	-0.79%
2021/04/01	9	127.56	3	128.83	128.00	6	1,896	0.32%
2021/03/31	1	126.00	0	0.00	125.50	1	1,880	0.05%
2021/03/23	1	125.00	0.1	126.50	125.00	1	1,924	0.05%
2021/03/18	8	128.00	1	129.00	127.00	7	1,950	0.36%
2021/03/16	0	0.00	6	126.92	127.50	-6	1,938	-0.31%
2021/03/11	1	129.00	0	0.00	126.50	1	1,939	0.05%
2021/03/09	5	129.50	0	0.00	129.50	5	1,935	0.26%
2021/03/08	2	133.50	0	0.00	131.50	2	1,955	0.10%
2021/03/05	1	131.50	0	0.00	130.00	1	1,927	0.05%
2021/03/04	1	131.50	0	0.00	130.00	1	1,946	0.05%
2021/03/03	4	133.00	5.2	132.87	135.00	-1.2	1,947	-0.06%
2021/03/02	3	132.17	2	130.50	127.50	1	2,011	0.05%
2021/02/26	17	133.21	1	130.50	128.00	16	2,027	0.79%
2021/02/25	1.1	130.67	4	132.38	134.00	-3	1,967	-0.15%
2021/02/24	1	127.50	3	128.50	124.00	-2	1,911	-0.10%
2021/02/23	1	125.50	0	0.00	126.00	1	1,912	0.05%
2021/02/22	6	126.92	0	0.00	127.00	6	1,888	0.32%
2021/02/19	1	130.00	0	0.00	131.00	1	1,879	0.05%
2021/02/18	1	130.00	0	0.00	131.50	1	1,885	0.05%
2021/02/17	5	129.50	0	0.00	129.50	5	1,863	0.27%
2021/02/05	5	131.10	4	130.00	126.50	1	1,844	0.05%
2021/02/04	4	133.25	7	135.71	130.50	-3	1,819	-0.16%
2021/02/03	0	0.00	1	131.50	130.00	-1	1,737	-0.06%
2021/02/02	5	127.30	4	125.50	132.50	1	1,710	0.06%
2021/02/01	1	124.50	8	125.63	129.50	-7	1,611	-0.43%
2021/01/28	0	0.00	0.2	119.95	123.00	-0.2	1,465	-0.01%
2021/01/27	9	123.89	9.1	124.91	121.00	-0.1	1,427	-0.01%
2021/01/22	10	121.50	11	122.55	119.50	-1	1,288	-0.08%
2021/01/21	0	0.00	5	115.80	118.00	-5	1,165	-0.43%
2021/01/20	1	110.00	0.4	108.00	107.50	0.6	1,074	0.06%
2021/01/18	1	105.50	1	107.00	106.50	0	1,071	0.00%
2021/01/14	0	0.00	0.1	111.00	110.50	-0.1	1,144	-0.01%
2021/01/12	2	106.00	0	0.00	105.50	2	1,140	0.18%
2021/01/11	0.1	108.00	0	108.50	107.50	0.1	1,124	0.01%
2021/01/08	5	110.50	1	111.50	110.50	4	1,110	0.36%
2021/01/06	0	0.00	0.1	114.00	114.50	-0.1	1,084	-0.01%
2021/01/05	2	109.50	3	110.50	111.50	-1	1,065	-0.09%
2020/12/30	0.2	109.72	1.1	110.50	110.50	-0.9	1,041	-0.08%
2020/12/29	0	0.00	0.1	110.28	109.50	-0.1	1,056	-0.01%
2020/12/25	0.2	111.52	0	0.00	110.00	0.2	1,080	0.02%
2020/12/22	0	0.00	0.1	110.00	109.00	-0.1	1,124	-0.01%
2020/12/18	1	116.50	0	0.00	115.50	1	1,128	0.09%
2020/12/17	2	119.00	2	116.50	116.00	0	1,132	0.00%
2020/12/15	0	0.00	1	116.50	116.00	-1	1,076	-0.09%
2020/12/10	1	116.50	0	0.00	115.50	1	1,079	0.09%
2020/12/02	0	0.00	2.1	120.95	119.50	-2.1	1,093	-0.19%
2020/12/01	0	0.00	1	117.00	117.50	-1	1,090	-0.09%
2020/11/30	3	118.33	2.1	118.21	116.50	0.9	1,092	0.08%
2020/11/27	1	118.50	1.1	116.91	114.00	-0.1	1,067	-0.01%
2020/11/26	5	119.50	2	118.25	117.00	3	1,059	0.28%
2020/11/25	5	108.50	5	110.50	111.00	0	969	0.00%
2020/11/20	0	106.50	0	0.00	107.00	0	1,072	0.00%
2020/11/19	23	103.28	0	0.00	102.50	23	1,150	2.00%
2020/11/17	1	104.50	1	104.00	103.50	0	1,188	0.00%
2020/11/05	1	107.50	0	0.00	107.50	1	1,345	0.07%
2020/11/03	0	0.00	1.1	105.93	106.00	-1.1	1,349	-0.08%
2020/10/30	1	108.00	1	107.00	105.50	0	1,371	0.00%
2020/10/29	1	108.00	0	0.00	107.50	1	1,380	0.07%
2020/10/26	1	114.00	4	113.00	111.00	-3	1,449	-0.21%
2020/10/22	3	116.50	1	116.50	117.00	2	1,447	0.14%
2020/10/21	0	0.00	1	112.50	111.50	-1	1,394	-0.07%
2020/10/19	1	108.00	0	107.50	107.50	1	1,405	0.07%
2020/10/15	0	0.00	1	109.00	109.00	-1	1,447	-0.07%
2020/10/07	20	107.73	0	0.00	109.50	20	1,721	1.16%
2020/10/06	1	109.00	0	0.00	109.00	1	1,861	0.05%
2020/09/30	1	103.00	1	104.00	103.50	0	1,942	0.00%
2020/09/28	0.2	101.50	0	0.00	101.00	0.2	1,951	0.01%
2020/09/25	2	102.50	1	102.50	102.00	1	1,971	0.05%
2020/09/24	0.3	106.00	0	0.00	105.00	0.3	1,971	0.01%
2020/09/23	12	108.29	51	107.11	108.00	-39	1,992	-1.96%
2020/09/21	0	0.00	1	114.00	112.00	-1	2,087	-0.05%
2020/09/17	2	113.00	1	114.00	112.00	1	2,180	0.05%
2020/09/16	1	113.00	0	0.00	113.00	1	2,288	0.04%
2020/09/09	1	110.50	0	0.00	113.00	1	2,403	0.04%
2020/09/08	9.3	116.92	0	0.00	116.00	9.3	2,402	0.38%
2020/09/07	65.5	119.03	0	0.00	117.50	65.5	2,421	2.71%
2020/09/04	3	119.33	3	120.17	120.50	0	2,457	0.00%
2020/09/02	1	120.00	3	120.33	120.00	-2	2,462	-0.08%
2020/09/01	1	118.00	0	0.00	118.50	1	2,481	0.04%
2020/08/31	0	0.00	4	117.00	117.50	-4	2,483	-0.16%
2020/08/28	1	120.00	1	121.00	120.00	0	2,506	0.00%
2020/08/27	3	122.33	0	0.00	122.00	3	2,547	0.12%
2020/08/26	3	126.17	2	128.25	126.00	1	2,687	0.04%
2020/08/25	4	122.00	5	123.60	127.50	-1	2,713	-0.04%
2020/08/21	1	110.50	0	0.00	108.00	1	2,827	0.04%
2020/08/20	1	112.00	1	108.00	109.50	0	2,893	0.00%
2020/08/18	0.5	120.50	0	0.00	120.00	0.5	2,886	0.02%
2020/08/17	1	126.50	1	123.50	123.50	0	2,929	0.00%
2020/08/14	0	0.00	3	120.83	123.00	-3	2,890	-0.10%
2020/08/12	2	113.75	0	0.00	113.50	2	2,884	0.07%
2020/08/11	1	116.50	0	0.00	114.50	1	2,899	0.03%
2020/08/06	2	120.75	0	0.00	118.50	2	2,950	0.07%
2020/08/05	0	0.00	1	122.50	122.00	-1	2,970	-0.03%
2020/08/04	2	118.25	1	122.00	118.50	1	3,002	0.03%
2020/08/03	5	122.50	1	121.50	121.00	4	3,082	0.13%
2020/07/31	10	125.40	10	125.60	124.50	0	3,133	0.00%
2020/07/30	4	119.00	0	0.00	119.00	4	3,132	0.13%
2020/07/29	1	118.00	0	0.00	119.00	1	3,150	0.03%
2020/07/28	1	118.00	1	119.00	117.00	0	3,175	0.00%
2020/07/27	0	0.00	1	124.00	124.00	-1	3,185	-0.03%
2020/07/24	2	123.00	2	123.25	121.50	0	3,226	0.00%
2020/07/23	1	127.50	0	0.00	127.50	1	3,294	0.03%
2020/07/21	0	0.00	2	130.00	131.00	-2	3,472	-0.06%
2020/07/20	2	125.50	2	128.25	125.00	0	3,552	0.00%
2020/07/17	1	125.00	1	126.00	127.50	0	3,669	0.00%
2020/07/16	3	126.50	1	127.00	126.50	2	3,910	0.05%
2020/07/15	0	0.00	1	124.50	124.50	-1	3,939	-0.03%
2020/07/14	7	134.71	18.2	134.92	134.00	-11.2	3,960	-0.28%
2020/07/13	14	128.86	4	128.00	130.00	10	3,875	0.26%
2020/07/10	12	119.33	12	120.25	121.00	0	3,800	0.00%
2020/07/09	3	116.17	2	117.00	113.00	1	3,805	0.03%
2020/07/08	1	117.50	1	115.00	118.00	0	3,838	0.00%
2020/07/07	1	117.50	1	119.50	118.50	0	3,925	0.00%
2020/07/03	2	118.00	0	0.00	116.00	2	4,195	0.05%
2020/07/02	1	118.50	1	117.50	118.00	0	4,237	0.00%
2020/07/01	11	118.45	23	120.98	117.00	-12	4,276	-0.28%
2020/06/30	2	116.50	3	116.17	116.00	-1	4,227	-0.02%
2020/06/29	13	115.77	0	0.00	115.00	13	4,243	0.31%
2020/06/24	1	114.00	2	112.25	115.00	-1	4,225	-0.02%
2020/06/23	6	112.83	9	115.06	112.50	-3	4,244	-0.07%
2020/06/22	1	107.00	4	106.63	107.00	-3	4,197	-0.07%
2020/06/19	4	105.75	6	107.17	105.00	-2	4,296	-0.05%
2020/06/18	1	101.50	4	101.05	101.50	-3	4,295	-0.07%
2020/06/17	0	0.00	1	100.50	99.00	-1	4,353	-0.02%
2020/06/16	3	99.73	2	99.05	99.00	1	4,477	0.02%
2020/06/15	0	0.00	1	100.50	99.00	-1	4,682	-0.02%
2020/06/12	3	96.93	0	0.00	97.00	3	4,810	0.06%
2020/06/11	4	99.78	1	99.20	99.00	3	4,873	0.06%
2020/06/10	4	100.75	2	100.50	103.00	2	4,966	0.04%
2020/06/09	2	103.00	1	101.50	101.50	1	5,028	0.02%
2020/06/08	2	103.75	2	104.75	103.50	0	5,085	0.00%
2020/06/05	1	101.50	6	102.33	103.00	-5	5,180	-0.10%
2020/06/04	5	100.74	0	0.00	99.50	5	5,262	0.10%
2020/06/03	5	102.80	6	103.42	104.00	-1	5,269	-0.02%
2020/06/02	9	109.78	53	110.98	102.00	-44	5,267	-0.84%
2020/06/01	3	103.83	8	109.44	111.50	-5	5,241	-0.10%
2020/05/29	4	102.88	2	101.50	101.50	2	5,284	0.04%
2020/05/28	60	107.79	8	105.63	106.00	52	5,319	0.98%
2020/05/27	1	101.50	3	104.50	104.50	-2	5,335	-0.04%
2020/05/26	1	95.60	1	96.30	95.20	0	5,402	0.00%
2020/05/22	1	95.00	9	96.56	93.40	-8	5,371	-0.15%
2020/05/21	9	95.00	1	95.00	95.00	8	5,322	0.15%
2020/05/20	0	0.00	1	94.00	93.70	-1	5,304	-0.02%
2020/05/19	0	0.00	5	93.22	94.30	-5	5,277	-0.09%
2020/05/18	2	92.75	0	0.00	91.80	2	5,261	0.04%
2020/05/14	0	0.00	1	94.60	91.90	-1	5,233	-0.02%
2020/05/13	1	93.50	0	0.00	94.70	1	5,233	0.02%
2020/05/12	1	91.80	0	0.00	91.80	1	5,216	0.02%
2020/05/11	1	92.30	1	92.00	92.30	0	5,195	0.00%
2020/05/08	3	94.63	3	92.30	90.10	0	5,163	0.00%
2020/05/07	1	98.50	2	98.25	97.00	-1	5,083	-0.02%
2020/05/06	3	97.93	2	99.50	99.30	1	5,036	0.02%
2020/05/05	0	0.00	2	96.20	97.30	-2	4,992	-0.04%
2020/05/04	2	97.70	0	0.00	96.90	2	4,976	0.04%
2020/04/29	4	100.25	1	98.60	98.10	3	4,917	0.06%
2020/04/28	1	97.90	4	100.25	100.50	-3	4,883	-0.06%
2020/04/27	5	97.72	5	98.62	96.40	0	4,833	0.00%
2020/04/24	5	95.28	8	96.80	95.50	-3	4,754	-0.06%
2020/04/23	5	96.56	5	95.64	93.50	0	4,680	0.00%
2020/04/22	5	94.68	3	95.73	96.90	2	4,600	0.04%
2020/04/21	9	93.06	11	94.21	93.60	-2	4,496	-0.04%
2020/04/20	1	89.00	0	0.00	90.50	1	4,244	0.02%
2020/04/17	5	88.22	6	88.22	87.30	-1	4,209	-0.02%
2020/04/16	3	89.30	2	90.15	87.70	1	4,130	0.02%
2020/04/15	0	0.00	3	89.50	88.80	-3	4,081	-0.07%
2020/04/14	4	88.78	2	89.70	90.80	2	4,036	0.05%
2020/04/13	1	90.20	0	0.00	88.20	1	3,971	0.03%
2020/04/10	8	88.66	6	89.43	89.80	2	3,934	0.05%
2020/04/09	12	90.34	10.1	91.70	86.20	2	3,855	0.05%
2020/04/08	4	84.80	1.1	85.98	87.50	3	3,655	0.08%
2020/04/06	1	80.10	3	79.87	79.30	-2	3,502	-0.06%
2020/04/01	2	74.35	6	75.10	75.00	-4	3,460	-0.12%
2020/03/31	5	74.72	3	75.77	74.60	2	3,479	0.06%
2020/03/30	8	71.61	6	71.80	73.30	2	3,422	0.06%
2020/03/27	8.1	73.10	11	73.38	71.00	-2.9	3,385	-0.09%
2020/03/26	1	72.80	9	72.53	73.10	-8	3,321	-0.24%
2020/03/25	29	77.56	17	77.24	73.60	12	3,261	0.37%
2020/03/24	15	75.99	13	77.44	76.60	2	3,123	0.06%
2020/03/23	4	73.43	3	73.33	72.20	1	3,041	0.03%
2020/03/20	1	73.50	53	74.63	75.30	-52	2,973	-1.75%
2020/03/19	16	69.55	20	69.25	68.50	-4	2,850	-0.14%
2020/03/18	60	73.42	8	72.08	70.10	52	2,669	1.95%
2020/03/17	12	68.71	13	69.07	68.00	-1	2,532	-0.04%
2020/03/16	6	69.98	7	70.56	68.00	-1	2,520	-0.04%
2020/03/13	5	68.68	3	70.07	68.20	2	2,412	0.08%
2020/03/12	4	73.23	8	75.59	74.00	-4	2,374	-0.17%
2020/03/11	6	83.48	15	86.95	81.00	-9	2,318	-0.39%
2020/03/10	6	82.28	15	81.26	84.80	-9	2,212	-0.41%
2020/03/09	5	81.54	4	81.60	80.50	1	2,122	0.05%
2020/03/06	2	84.80	6	85.87	86.60	-4	2,081	-0.19%
2020/03/05	9	85.69	10	85.70	86.60	-1	2,040	-0.05%
2020/03/04	11	81.89	8	81.73	80.80	3	1,912	0.16%
2020/03/03	3	78.63	3	78.23	79.70	0	1,822	0.00%
2020/03/02	8	71.16	17	70.71	72.50	-9	1,741	-0.52%
2020/02/27	24	68.34	14	68.39	68.40	10	1,562	0.64%
2020/02/26	1	62.20	1	62.70	62.20	0	1,479	0.00%
2020/02/25	1	61.40	1	61.70	63.20	0	1,542	0.00%
2020/02/24	1	62.20	1	62.20	62.10	0	1,628	0.00%
2020/02/21	3	63.03	2	63.30	62.90	1	1,711	0.06%
2020/02/19	2	63.00	10	63.10	63.70	-8	2,301	-0.35%
2020/02/17	0	0.00	1	64.20	63.60	-1	2,421	-0.04%
2020/02/14	0	0.00	7	63.77	64.10	-7	2,468	-0.28%
2020/02/13	2	62.10	2	63.10	61.80	0	2,674	0.00%
2020/02/12	0	0.00	1	62.80	62.60	-1	2,725	-0.04%
2020/02/11	3	61.23	2	61.50	61.70	1	2,740	0.04%
2020/02/07	1	61.70	0	0.00	61.40	1	2,838	0.04%
2020/02/05	0	0.00	1	61.40	61.90	-1	3,113	-0.03%
2020/02/04	2	61.30	0	0.00	61.40	2	3,167	0.06%
2020/01/30	1	62.10	1	62.50	62.10	0	3,466	0.00%
2020/01/17	2	68.90	4	69.48	68.40	-2	3,459	-0.06%
2020/01/16	5	68.14	2	68.65	68.90	3	3,441	0.09%
2020/01/15	0	0.00	1	68.40	68.20	-1	3,415	-0.03%
2020/01/14	1	67.70	2	67.45	67.20	-1	3,395	-0.03%
2020/01/13	2	65.40	4	66.28	66.80	-2	3,390	-0.06%
2020/01/10	7	65.47	1	65.40	65.30	6	3,378	0.18%
2020/01/09	1	65.50	2	65.75	66.50	-1	3,374	-0.03%
2020/01/08	2	65.65	1	64.90	65.50	1	3,356	0.03%
2020/01/06	4	65.53	2	65.55	65.20	2	3,343	0.06%
2020/01/03	3	67.90	2	67.45	67.60	1	3,353	0.03%
2020/01/02	1	67.90	1	68.30	68.50	0	3,364	0.00%
2019/12/31	1	67.60	0	0.00	67.60	1	3,369	0.03%
2019/12/30	1	67.80	0	0.00	68.00	1	3,374	0.03%
2019/12/27	0	0.00	2	68.25	67.50	-2	3,366	-0.06%
2019/12/26	7	67.53	17	67.90	68.00	-10	3,355	-0.30%
2019/12/25	1	66.20	1	66.10	65.90	0	3,333	0.00%
2019/12/23	0	0.00	1	66.00	65.90	-1	3,345	-0.03%
2019/12/20	0	0.00	1	66.90	66.50	-1	3,344	-0.03%
2019/12/19	0	0.00	2	66.00	66.00	-2	3,330	-0.06%
2019/12/18	0	0.00	3	66.00	65.70	-3	3,326	-0.09%
2019/12/17	5	65.10	2	65.45	64.90	3	3,328	0.09%
2019/12/16	1	65.10	3	65.33	65.20	-2	3,347	-0.06%
2019/12/13	3	65.03	4	64.43	64.20	-1	3,349	-0.03%
2019/12/12	1	65.90	7	66.20	65.90	-6	3,334	-0.18%
2019/12/11	18	66.43	4	66.58	65.80	14	3,334	0.42%
2019/12/10	7	69.01	3	68.90	69.80	4	3,269	0.12%
2019/12/09	11	69.35	4	69.43	69.90	7	3,283	0.21%
2019/12/06	2	66.35	11	66.95	67.00	-9	3,272	-0.27%
2019/12/03	2	66.85	0	0.00	66.80	2	3,329	0.06%
2019/12/02	2	66.15	2	66.65	67.00	0	3,344	0.00%
2019/11/28	5	67.54	4	67.25	67.00	1	3,411	0.03%
2019/11/27	2	69.85	3	69.40	69.40	-1	3,369	-0.03%
2019/11/26	1	69.40	0	0.00	69.70	1	3,345	0.03%
2019/11/25	0	0.00	2	69.70	69.70	-2	3,334	-0.06%
2019/11/22	37	71.28	36	70.53	70.70	1	3,288	0.03%
2019/11/21	3	68.87	21	69.47	70.40	-18	3,231	-0.56%
2019/11/20	22	67.60	12	67.42	67.60	10	3,147	0.32%
2019/11/19	51	70.98	21	70.90	69.40	30	3,091	0.97%
2019/11/18	5	65.14	16	66.21	69.70	-11	2,685	-0.41%
2019/11/15	14	64.38	7	63.87	63.40	7	2,513	0.28%
2019/11/13	3	63.70	1	63.30	63.00	2	2,405	0.08%
2019/11/12	0	0.00	4	63.70	63.80	-4	2,360	-0.17%
2019/11/11	2	61.25	10	61.03	61.40	-8	2,139	-0.37%
2019/11/07	0	0.00	2	61.30	59.20	-2	2,075	-0.10%
2019/11/06	4	60.90	17	61.08	60.70	-13	2,016	-0.64%
2019/11/05	4	62.13	3	62.60	62.00	1	1,992	0.05%
2019/11/04	5	58.78	22	60.22	61.30	-17	1,890	-0.90%
2019/11/01	13	57.92	10	59.20	58.10	3	1,802	0.17%
2019/10/31	17	57.93	13	60.61	58.00	4	1,785	0.22%
2019/10/30	0	0.00	6	57.67	58.00	-6	1,587	-0.38%
2019/10/29	0	0.00	7	56.89	56.60	-7	1,531	-0.46%
2019/10/28	0	0.00	5	56.90	56.50	-5	1,579	-0.32%
2019/10/25	2	56.90	0	0.00	56.50	2	1,638	0.12%
2019/10/24	0	0.00	4	56.20	56.70	-4	1,633	-0.24%
2019/10/22	0	0.00	1	55.70	55.60	-1	1,786	-0.06%
2019/10/21	0	0.00	3	55.10	55.70	-3	1,785	-0.17%
2019/10/17	0	0.00	2	54.65	54.80	-2	1,798	-0.11%
2019/10/16	5	53.72	0	0.00	54.00	5	1,809	0.28%
2019/10/15	5	53.80	0	0.00	53.70	5	1,840	0.27%
2019/10/14	0	0.00	2	54.95	54.50	-2	1,965	-0.10%
2019/10/09	8	53.19	5	53.68	53.30	3	1,966	0.15%
2019/10/08	4	55.58	3	55.83	55.10	1	1,962	0.05%
2019/10/07	3	57.67	3	57.50	56.90	0	1,953	0.00%
2019/10/04	0	0.00	3	57.20	57.60	-3	1,959	-0.15%
2019/10/03	0	0.00	2	55.95	56.10	-2	2,007	-0.10%
2019/10/02	5	56.90	3	57.10	56.70	2	2,056	0.10%
2019/10/01	3	56.57	4	56.45	56.90	-1	2,052	-0.05%
2019/09/27	4	55.25	0	0.00	55.20	4	2,049	0.20%
2019/09/26	0	0.00	6	56.70	56.20	-6	2,065	-0.29%
2019/09/23	1	55.80	1	56.60	55.80	0	2,172	0.00%
2019/09/19	0	0.00	1	55.60	55.90	-1	2,166	-0.05%
2019/09/18	0	0.00	1	55.40	55.30	-1	2,151	-0.05%
2019/09/17	2	55.15	0	0.00	54.60	2	2,146	0.09%
2019/09/16	1	56.00	0	0.00	55.90	1	2,153	0.05%
2019/09/12	3	57.30	2	57.30	56.80	1	2,158	0.05%
2019/09/11	7	56.91	1	58.10	56.80	6	2,178	0.28%
2019/09/10	12	56.98	12	56.50	57.30	0	2,193	0.00%
2019/09/09	5	59.00	0	0.00	59.40	5	2,164	0.23%
2019/09/06	1	59.40	23	58.70	58.50	-22	2,182	-1.01%
2019/09/05	1	58.30	8	59.08	59.10	-7	2,181	-0.32%
2019/09/04	0	0.00	1	57.60	57.90	-1	2,208	-0.05%
2019/09/03	24	58.23	4	58.43	56.90	20	2,296	0.87%
2019/09/02	0	0.00	4	55.25	55.00	-4	2,209	-0.18%
2019/08/30	4	54.55	1	55.80	54.30	3	2,233	0.13%
2019/08/28	2	53.70	0	0.00	54.00	2	2,229	0.09%
2019/08/27	0	0.00	1	55.00	55.60	-1	2,228	-0.04%
2019/08/26	1	53.70	0	0.00	54.00	1	2,225	0.04%
2019/08/22	3	56.40	1	56.60	56.30	2	2,238	0.09%
2019/08/21	3	55.20	0	0.00	55.40	3	2,228	0.13%
2019/08/20	1	54.80	1	56.20	55.10	0	2,238	0.00%
2019/08/19	3	54.20	1	54.60	55.00	2	2,241	0.09%
2019/08/15	0	0.00	30	52.39	52.50	-30	2,301	-1.30%
2019/08/14	1	53.60	0	0.00	53.20	1	2,375	0.04%
2019/08/12	3	53.53	0	0.00	53.20	3	2,441	0.12%
2019/08/08	1	53.50	0	0.00	53.80	1	2,452	0.04%
2019/08/06	1	51.40	8	48.39	51.40	-7	2,505	-0.28%
2019/08/05	3	53.67	2	56.10	52.00	1	2,501	0.04%
2019/08/02	15	57.29	4	57.05	56.80	11	2,508	0.44%
2019/08/01	5	58.74	7	59.17	59.40	-2	2,548	-0.08%
2019/07/31	0	0.00	3	58.60	58.80	-3	2,641	-0.11%
2019/07/30	25	57.77	4	58.55	57.90	21	2,818	0.75%
2019/07/29	9	58.47	36	58.82	59.40	-27	2,895	-0.93%
2019/07/26	5	57.70	12	57.96	57.50	-7	2,993	-0.23%
2019/07/25	27	57.34	35	58.93	57.30	-8	2,998	-0.27%
2019/07/24	0	0.00	20	56.49	56.80	-20	2,853	-0.70%
2019/07/23	4	55.45	3	55.77	55.10	1	2,853	0.04%
2019/07/22	0	0.00	10	55.32	55.10	-10	2,851	-0.35%
2019/07/19	4	55.88	2	55.80	55.70	2	2,864	0.07%
2019/07/18	3	56.27	0	0.00	55.80	3	2,866	0.10%
2019/07/17	10	56.33	15	56.64	56.90	-5	2,884	-0.17%
2019/07/16	129	58.10	22	58.49	55.80	107	2,878	3.72%	大買/鉅額交易
2019/07/12	4	56.00	2	57.10	55.80	2	2,765	0.07%
2019/07/11	5	56.12	6	56.35	56.30	-1	2,759	-0.04%
2019/07/10	5	55.96	1	56.00	56.20	4	2,787	0.14%
2019/07/09	2	55.80	5	55.42	55.80	-3	2,790	-0.11%
2019/07/08	6	57.03	10	57.31	57.60	-4	2,751	-0.15%
2019/07/05	1	56.00	1	56.40	56.30	0	2,772	0.00%
2019/07/04	1	56.90	4	56.08	55.90	-3	2,787	-0.11%
2019/07/03	5	55.70	9	55.98	56.10	-4	2,828	-0.14%
2019/07/02	3	55.60	10	56.00	55.40	-7	2,817	-0.25%
2019/07/01	10	55.70	12	55.58	56.00	-2	2,799	-0.07%
2019/06/28	1	52.80	1	53.50	52.80	0	2,742	0.00%
2019/06/25	7	52.43	0	0.00	52.10	7	2,918	0.24%
2019/06/21	4	53.38	0	0.00	53.30	4	2,950	0.14%
2019/06/20	4	53.55	1	54.30	54.30	3	2,966	0.10%
2019/06/19	1	53.80	2	54.45	53.60	-1	2,999	-0.03%
2019/06/18	7	53.34	6	54.82	52.60	1	3,011	0.03%
2019/06/17	11	53.52	5	52.80	53.10	6	2,997	0.20%
2019/06/14	4	53.48	11	53.31	54.00	-7	3,091	-0.23%
2019/06/13	21	53.59	10	52.97	54.30	11	3,127	0.35%
2019/06/12	19	53.65	1	53.80	52.90	18	3,266	0.55%
2019/06/11	1	51.00	12	52.10	53.00	-11	3,239	-0.34%
2019/06/10	0	0.00	13	48.57	48.20	-13	3,180	-0.41%
2019/06/06	1	48.15	32	48.31	48.00	-31	3,316	-0.93%
2019/06/05	1	47.25	0	0.00	47.25	1	3,329	0.03%
2019/06/04	7	47.34	1	48.25	47.20	6	3,440	0.17%
2019/06/03	5	47.56	6	47.96	47.90	-1	3,497	-0.03%
2019/05/31	15	47.51	4	48.26	47.40	11	3,487	0.32%
2019/05/30	5	47.65	0	0.00	47.55	5	3,485	0.14%
2019/05/29	2	48.40	4	47.71	48.15	-2	3,504	-0.06%
2019/05/28	2	48.00	0	0.00	48.00	2	3,492	0.06%
2019/05/27	2	46.30	2	46.25	46.15	0	3,475	0.00%
2019/05/24	4	46.96	0	0.00	46.30	4	3,473	0.12%
2019/05/23	7	45.80	0	0.00	47.25	7	3,457	0.20%
2019/05/22	11	46.37	1	47.00	46.30	10	3,449	0.29%
2019/05/21	3	42.63	0	0.00	47.00	3	3,416	0.09%
2019/05/20	1	43.05	2	43.98	42.75	-1	3,348	-0.03%
2019/05/17	0	0.00	31	45.65	44.95	-31	3,325	-0.93%
2019/05/16	3	47.40	2	48.00	47.10	1	3,355	0.03%
2019/05/15	2	49.13	0	0.00	49.00	2	3,342	0.06%
2019/05/14	1	48.40	0	0.00	48.40	1	3,324	0.03%
2019/05/13	1	49.80	0	0.00	49.80	1	3,276	0.03%
2019/05/10	3	52.20	0	0.00	51.60	3	3,263	0.09%
2019/05/09	5	54.28	4	53.85	53.10	1	3,187	0.03%
2019/05/08	3	56.57	5	56.64	56.50	-2	3,103	-0.06%
2019/05/07	11	59.04	8	59.61	58.70	3	2,964	0.10%
2019/05/06	16	54.58	4	56.83	56.80	12	2,777	0.43%
2019/05/03	5	55.12	17	55.28	55.90	-12	2,634	-0.46%
2019/05/02	0	0.00	3	52.47	52.50	-3	2,474	-0.12%
2019/04/29	1	49.35	0	0.00	48.70	1	2,448	0.04%
2019/04/26	2	51.10	0	0.00	51.20	2	2,435	0.08%
2019/04/25	3	51.27	5	52.12	52.20	-2	2,448	-0.08%
2019/04/24	3	50.93	1	51.60	51.40	2	2,452	0.08%
2019/04/23	25	52.28	1	53.50	51.30	24	2,465	0.97%
2019/04/22	0	0.00	4	52.90	53.40	-4	2,451	-0.16%
2019/04/19	3	52.00	0	0.00	51.60	3	2,435	0.12%
2019/04/18	1	51.00	0	0.00	50.50	1	2,426	0.04%
2019/04/17	2	52.55	0	0.00	52.20	2	2,425	0.08%
2019/04/16	3	52.17	19	52.56	53.40	-16	2,424	-0.66%
2019/04/15	0	0.00	2	49.70	51.10	-2	2,418	-0.08%
2019/04/12	0	0.00	2	51.10	50.70	-2	2,421	-0.08%
2019/04/11	0	0.00	26	51.57	51.80	-26	2,397	-1.08%
2019/04/10	7	49.97	3	50.22	49.25	4	2,321	0.17%
2019/04/09	8	50.49	4	50.88	49.75	4	2,292	0.17%
2019/04/08	1	52.60	3.5	53.13	52.70	-2.5	2,231	-0.11%
2019/04/02	3	52.50	4	53.05	53.30	-1	2,194	-0.05%
2019/04/01	12	53.33	21	52.47	52.80	-9	2,166	-0.42%
2019/03/29	3	53.73	1	53.60	53.70	2	2,134	0.09%
2019/03/28	3	51.20	2	51.55	51.00	1	2,020	0.05%
2019/03/27	1	53.20	0	0.00	53.40	1	1,966	0.05%
2019/03/26	1	53.40	0	0.00	53.00	1	1,947	0.05%
2019/03/25	0	0.00	6	53.93	52.40	-6	1,913	-0.31%
2019/03/22	1	56.00	1	57.10	55.50	0	1,869	0.00%
2019/03/21	1	56.10	1	55.90	55.60	0	1,811	0.00%
2019/03/20	2	55.55	1	54.90	56.00	1	1,767	0.06%
2019/03/19	3	55.10	3	55.70	55.20	0	1,712	0.00%
2019/03/18	1	54.00	0	0.00	53.70	1	1,596	0.06%
2019/03/15	0	0.00	5	52.18	54.20	-5	1,518	-0.33%
2019/03/14	4	49.73	4	49.38	49.60	0	1,339	0.00%
2019/03/13	2	48.00	3	48.03	48.65	-1	1,274	-0.08%
2019/03/12	16	49.05	8	50.00	47.00	8	1,217	0.66%
2019/03/08	4	48.64	5	48.27	48.90	-1	1,014	-0.10%
2019/03/06	0	0.00	1	42.70	42.75	-1	819	-0.12%
2019/03/05	0	0.00	1	43.45	43.00	-1	812	-0.12%
2019/03/04	0	0.00	2	42.75	43.60	-2	798	-0.25%
2019/02/26	1	41.00	0	0.00	41.00	1	752	0.13%
2019/02/25	0	0.00	12	41.13	41.25	-12	748	-1.60%
2019/02/21	1	41.35	0	0.00	41.60	1	726	0.14%
2019/02/20	0	0.00	1	42.50	41.75	-1	709	-0.14%
2019/02/19	0	0.00	1	42.15	42.00	-1	686	-0.15%
2019/02/15	0	0.00	2	41.25	41.20	-2	655	-0.30%
2019/02/14	0	0.00	3	38.50	39.00	-3	583	-0.51%
2019/02/13	2	37.58	0	0.00	37.55	2	571	0.35%
2019/02/12	12	38.60	2	38.68	38.40	10	555	1.80%
2019/02/11	0	0.00	1	38.35	38.95	-1	546	-0.18%
2019/01/29	1	36.65	0	0.00	37.00	1	516	0.19%
2019/01/25	1	37.05	1	37.25	36.95	0	517	0.00%
2019/01/23	1	36.20	0	0.00	36.30	1	517	0.19%
2019/01/22	0	0.00	1	37.00	36.75	-1	505	-0.20%
2019/01/21	3	36.55	1	36.75	36.85	2	499	0.40%
2019/01/18	2	36.28	0	0.00	36.60	2	491	0.41%
2019/01/17	4	37.61	3	38.00	36.80	1	481	0.21%
2019/01/16	2	37.20	12	36.87	37.00	-10	457	-2.18%
2019/01/15	1	36.35	5	36.59	36.40	-4	424	-0.94%
2019/01/14	3	36.40	0	0.00	35.80	3	398	0.75%
2019/01/11	3	35.10	0	0.00	35.00	3	374	0.80%
2019/01/10	1	35.00	0	0.00	34.85	1	360	0.28%
2019/01/09	1	35.50	1	35.50	34.65	0	355	0.00%
2019/01/08	10	34.53	5	34.97	35.00	5	337	1.48%
2019/01/07	6	34.52	10	33.87	34.70	-4	319	-1.25%
2019/01/04	0	0.00	1	33.30	33.30	-1	275	-0.36%
2018/12/26	2	29.13	0	0.00	29.00	2	261	0.76%
2018/12/25	4	29.30	0	0.00	29.20	4	259	1.54%
2018/12/19	2	29.30	0	0.00	29.20	2	277	0.72%
2018/12/18	1	29.55	0	0.00	29.35	1	277	0.36%
2018/12/17	1	29.85	0	0.00	29.70	1	278	0.36%
2018/11/15	0	0.00	10	29.50	29.65	-10	307	-3.25%
2018/11/05	0	0.00	2	28.65	29.00	-2	308	-0.65%
2018/11/02	1	28.80	0	0.00	29.00	1	312	0.32%
2018/10/11	37	27.00	0	0.00	26.95	37	346	10.68%
2018/10/09	14	29.20	0	0.00	28.30	14	334	4.19%
2018/09/13	0	0.00	3	30.50	31.25	-3	346	-0.87%
2018/09/12	0	0.00	14	30.35	30.35	-14	345	-4.05%
2018/09/07	1	33.20	0	0.00	32.65	1	348	0.29%
2018/09/05	0	0.00	10	34.72	34.75	-10	376	-2.66%
2018/08/30	0	0.00	6	35.90	35.45	-6	411	-1.46%
2018/08/27	0	0.00	2	33.53	33.60	-2	414	-0.48%
2018/08/24	1	32.55	0	0.00	32.50	1	412	0.24%
2018/08/23	2	33.55	0	0.00	33.50	2	410	0.49%
2018/08/09	2	36.23	0	0.00	36.15	2	447	0.45%
2018/08/07	1	37.10	0	0.00	37.10	1	451	0.22%
2018/08/03	0	0.00	3	37.88	38.30	-3	470	-0.64%
2018/07/30	2	36.60	0	0.00	36.55	2	442	0.45%
2018/07/26	2	37.20	0	0.00	37.00	2	460	0.43%
2018/07/25	0	0.00	2	36.88	36.85	-2	461	-0.43%
2018/07/23	1	36.60	0	0.00	37.00	1	475	0.21%
2018/07/13	1	37.75	2	38.10	38.40	-1	613	-0.16%
2018/07/10	2	36.70	0	0.00	36.70	2	713	0.28%
2018/07/03	5	40.00	0	0.00	39.80	5	837	0.60%
2018/07/02	6	40.29	0	0.00	40.00	6	855	0.70%
2018/06/28	7	40.01	0	0.00	40.00	7	884	0.79%
2018/06/26	5	40.25	0	0.00	40.50	5	1,052	0.48%
2018/06/12	0	0.00	1	43.90	44.35	-1	1,388	-0.07%
2018/06/06	0	0.00	2	42.05	42.10	-2	1,550	-0.13%
2018/06/05	2	42.18	0	0.00	41.80	2	1,555	0.13%
2018/05/30	0	0.00	1	43.10	42.75	-1	1,609	-0.06%
2018/05/29	2	43.48	1	44.00	43.40	1	1,613	0.06%
2018/05/28	1	42.25	2	42.43	43.20	-1	1,615	-0.06%
2018/05/24	0	0.00	11	42.30	42.70	-11	1,709	-0.64%
2018/05/22	1	42.10	5	42.32	41.90	-4	1,880	-0.21%
2018/05/21	0	0.00	1	42.70	42.70	-1	1,981	-0.05%
2018/05/16	5	40.60	0	0.00	40.55	5	2,077	0.24%
2018/05/14	10	40.60	0	0.00	41.10	10	2,158	0.46%
2018/05/11	1	42.00	0	0.00	40.20	1	2,252	0.04%
2018/05/09	1	43.50	0	0.00	43.45	1	2,282	0.04%
2018/05/07	0	0.00	1	44.20	44.45	-1	2,280	-0.04%
2018/04/27	0	0.00	1	46.00	45.50	-1	2,255	-0.04%
2018/04/23	1	47.05	0	0.00	46.10	1	2,222	0.05%
2018/04/12	2	48.65	1	48.05	48.00	1	2,043	0.05%
2018/04/11	1	47.40	1	49.00	49.50	0	2,025	0.00%
2018/04/10	0	0.00	1	44.95	45.75	-1	1,965	-0.05%
2018/04/09	0	0.00	3	45.25	45.00	-3	1,970	-0.15%
2018/04/03	0	0.00	5	46.10	45.90	-5	1,956	-0.26%
2018/04/02	1	46.70	0	0.00	47.30	1	1,932	0.05%
2018/03/30	1	47.20	3	46.42	45.45	-2	1,896	-0.11%
2018/03/29	3	45.27	0	0.00	46.30	3	1,842	0.16%
2018/03/28	1	40.15	1	42.35	43.85	0	1,726	0.00%
2018/03/27	3	39.63	3	40.03	40.50	0	1,574	0.00%
2018/03/26	1	40.20	1	39.85	39.90	0	1,521	0.00%
2018/03/20	0	0.00	2	37.30	38.10	-2	1,420	-0.14%
2018/03/16	2	38.10	2	38.45	38.10	0	1,396	0.00%
2018/03/15	0	0.00	14	38.06	39.60	-14	1,340	-1.04%
2018/03/14	17	37.73	6	37.80	37.25	11	1,281	0.86%
2018/03/13	1	37.35	4	37.30	37.60	-3	1,213	-0.25%
2018/03/09	0	0.00	2	35.08	35.20	-2	1,165	-0.17%
2018/03/08	0	0.00	1	34.85	35.00	-1	1,168	-0.09%
2018/03/06	1	35.50	0	0.00	34.90	1	1,158	0.09%
2018/03/02	1	35.95	0	0.00	36.00	1	1,139	0.09%
2018/02/27	1	35.80	0	0.00	35.70	1	1,136	0.09%
2018/02/26	5	36.88	0	0.00	37.00	5	1,106	0.45%
2018/02/23	7	36.14	6	36.12	36.90	1	1,033	0.10%
2018/02/22	2	35.75	24	36.71	35.20	-22	968	-2.27%
2018/02/21	2	35.80	8	35.31	36.10	-6	861	-0.70%
2018/02/12	2	33.60	3	34.00	33.60	-1	759	-0.13%
2018/02/09	14	33.40	5	32.48	33.85	9	739	1.22%
2018/02/08	1	33.00	1	33.50	33.05	0	694	0.00%
2018/02/07	1	33.15	0	0.00	33.00	1	674	0.15%
2018/02/06	6	31.82	2	32.53	31.15	4	643	0.62%
2018/02/05	4	33.91	11	34.77	33.85	-7	628	-1.11%
2018/02/01	2	31.90	0	0.00	32.05	2	528	0.38%
2018/01/19	0	0.00	1	32.15	32.10	-1	723	-0.14%
2018/01/16	1	30.85	0	0.00	31.00	1	853	0.12%
2018/01/11	10	30.85	0	0.00	31.25	10	945	1.06%
2018/01/09	0	0.00	121	31.20	31.50	-121	1,098	-11.01%	大賣/鉅額交易
2018/01/05	0	0.00	59	32.51	32.60	-59	1,329	-4.44%
2018/01/04	0	0.00	66	32.82	32.85	-66	1,349	-4.89%
2018/01/03	0	0.00	82	32.04	32.75	-82	1,349	-6.08%
2018/01/02	0	0.00	3	32.02	31.65	-3	1,347	-0.22%