台半 (5425)-永豐金-大園券商分點個股進出

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

台半

(5425)

可現股當沖

股價
78.6
漲跌
▼1.3
漲幅
-1.63%
成交量
2,659張
產業
上櫃半導體類股
1076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

台半 (5425)籌碼相關－永豐金-大園券商分點個股進出

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

永豐金-大園券商分點個股進出
永豐金-大園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
2024/06/12	1	77.60	0	0.00	78.60	1	2,288	0.04%
2024/06/11	1	82.10	4	81.53	79.90	-3	2,269	-0.13%
2024/06/07	1	80.20	2.1	80.45	80.30	-1.1	2,205	-0.05%
2024/06/04	1	79.70	2	80.25	78.90	-1	2,250	-0.04%
2024/05/30	0	0.00	2	78.10	78.00	-2	2,299	-0.09%
2024/05/28	1	78.30	0	0.00	79.80	1	2,325	0.04%
2024/05/27	0	0.00	1	78.10	77.60	-1	2,245	-0.04%
2024/05/23	10	76.30	0	0.00	75.00	10	2,287	0.44%
2024/05/22	0	0.00	2	75.85	75.70	-2	2,315	-0.09%
2024/05/20	0	0.00	1	75.20	75.00	-1	2,342	-0.04%
2024/05/17	0	0.00	1	74.50	74.60	-1	2,361	-0.04%
2024/05/16	1	75.10	42	74.52	75.00	-41	2,414	-1.70%
2024/05/14	4	73.68	3	74.20	72.80	1	2,443	0.04%
2024/05/03	1	72.80	1	72.10	72.00	0	2,496	0.00%
2024/04/30	2	73.85	1	73.90	73.00	1	2,551	0.04%
2024/04/26	0	0.00	1	70.30	70.10	-1	2,621	-0.04%
2024/04/23	0.1	68.40	3	68.40	68.40	-3	2,873	-0.10%
2024/04/22	10	69.00	22	70.42	68.80	-12	2,914	-0.41%
2024/04/19	10	71.50	0	0.00	71.10	10	2,935	0.34%
2024/04/18	2	74.90	1	75.00	74.90	1	2,947	0.03%
2024/04/17	1	74.80	0	0.00	74.60	1	2,992	0.03%
2024/04/15	10	78.00	0	0.00	77.50	10	3,006	0.33%
2024/04/12	24	79.97	2	79.00	80.80	22	2,970	0.74%
2024/04/11	5	77.52	5	78.20	78.20	0	2,887	0.00%
2024/04/10	0	0.00	18	77.89	78.20	-18	2,922	-0.62%
2024/04/09	2	77.35	5	77.70	77.00	-3	3,007	-0.10%
2024/04/01	0	0.00	1	74.80	75.50	-1	3,250	-0.03%
2024/03/29	16	74.46	6	74.10	74.10	10	3,357	0.30%
2024/03/27	1	75.10	0	0.00	75.20	1	3,814	0.03%
2024/03/25	1	76.30	0	0.00	76.30	1	4,233	0.02%
2024/03/22	2	76.80	0	0.00	77.10	2	4,359	0.05%
2024/03/21	0.1	76.90	0	0.00	77.00	0.1	4,585	0.00%
2024/03/20	0.1	76.40	0	0.00	76.10	0.1	5,479	0.00%
2024/03/19	1	76.30	3	76.70	77.30	-2	5,743	-0.03%
2024/03/18	4	73.95	0	0.00	75.90	4	5,723	0.07%
2024/03/15	1	75.50	0	0.00	75.30	1	5,705	0.02%
2024/03/13	0	0.00	1	75.80	76.00	-1	5,723	-0.02%
2024/03/07	26	76.69	13	77.38	75.50	13	5,612	0.23%
2024/03/06	12	79.53	0	0.00	78.50	12	5,601	0.21%
2024/03/04	7	78.70	0	0.00	78.80	7	5,776	0.12%
2024/03/01	4	79.53	1	79.50	79.40	3	5,737	0.05%
2024/02/27	3	79.50	0	0.00	79.70	3	5,775	0.05%
2024/02/26	0.1	81.70	0	0.00	81.60	0.1	5,735	0.00%
2024/02/23	1.1	83.55	0.1	83.50	81.80	1	5,735	0.02%
2024/02/22	0	0.00	4	83.68	83.00	-4	5,713	-0.07%
2024/02/21	0	0.00	14	82.79	82.70	-14	5,702	-0.25%
2024/02/20	0	0.00	6	83.13	82.90	-6	5,711	-0.11%
2024/02/19	0	0.00	3	83.67	83.60	-3	5,699	-0.05%
2024/02/16	10	82.58	1	82.80	82.80	9	5,689	0.16%
2024/02/15	1.1	81.14	0	0.00	81.70	1.1	5,647	0.02%
2024/02/05	0.4	80.80	0	0.00	81.10	0.4	5,631	0.01%
2024/02/02	5	82.00	5	81.80	81.50	0	5,619	0.00%
2024/02/01	0.1	81.00	0	0.00	81.10	0.1	5,611	0.00%
2024/01/31	0	0.00	2	81.70	80.50	-2	5,604	-0.04%
2024/01/30	2	81.10	2	80.80	80.70	0	5,561	0.00%
2024/01/29	1	80.70	1	81.40	81.60	0	5,557	0.00%
2024/01/26	2	80.90	0	0.00	80.70	2	5,553	0.04%
2024/01/25	1.2	81.42	0	0.00	81.30	1.2	5,554	0.02%
2024/01/24	1	82.80	2	82.55	82.60	-1	5,542	-0.02%
2024/01/23	5	81.52	3	81.63	82.30	2	5,574	0.04%
2024/01/22	13	81.20	0	0.00	80.90	13	5,491	0.24%
2024/01/18	5	79.80	4	80.53	79.70	1	5,463	0.02%
2024/01/17	14	82.04	0	0.00	80.60	14	5,434	0.26%
2024/01/16	0	0.00	2	82.75	82.90	-2	5,235	-0.04%
2024/01/15	2	82.80	0	0.00	82.10	2	5,178	0.04%
2024/01/12	3	80.70	0	0.00	80.30	3	5,163	0.06%
2024/01/11	1	80.70	13	81.11	82.20	-12	5,125	-0.23%
2024/01/10	4	81.55	5	81.16	81.20	-1	5,123	-0.02%
2024/01/09	2	82.70	3	82.70	82.60	-1	5,093	-0.02%
2024/01/08	7	83.66	0	0.00	82.70	7	5,094	0.14%
2024/01/05	7	83.79	8	83.50	83.10	-1	5,086	-0.02%
2024/01/04	17	84.75	3.5	85.08	85.20	13.6	5,016	0.27%
2024/01/03	10	85.01	5	85.00	84.90	5	4,961	0.10%
2024/01/02	13.1	88.29	2	87.90	87.20	11.1	4,828	0.23%
2023/12/28	11	91.81	4	92.65	91.10	7	4,675	0.15%
2023/12/27	7.1	93.60	5	93.24	92.80	2.1	4,640	0.05%
2023/12/26	12.1	94.30	10	94.74	94.60	2.1	4,553	0.05%
2023/12/25	9	96.20	17.3	96.91	94.90	-8.3	4,436	-0.19%
2023/12/22	0	0.00	4	94.08	94.60	-4	4,094	-0.10%
2023/12/21	11	93.10	7	94.79	92.20	4	3,995	0.10%
2023/12/20	34.2	93.83	14.1	95.09	94.60	20.1	3,900	0.52%
2023/12/19	5	90.28	13.1	90.50	92.60	-8.1	3,620	-0.22%
2023/12/18	5	92.60	6	93.33	91.20	-1	3,524	-0.03%
2023/12/15	60.2	97.10	87.2	96.98	93.20	-27	3,309	-0.82%
2023/12/14	17.1	91.38	26	91.65	92.00	-8.9	2,412	-0.37%
2023/12/13	0	0.00	5	86.50	86.20	-5	2,115	-0.24%
2023/12/12	2	87.75	1	86.50	86.30	1	2,146	0.05%
2023/12/11	6	86.58	5	86.50	87.20	1	2,148	0.05%
2023/12/08	1	85.20	1	84.70	84.80	0	2,195	0.00%
2023/12/07	1	84.70	0	0.00	84.10	1	2,260	0.04%
2023/12/06	8	84.90	3	85.27	84.80	5	2,298	0.22%
2023/12/05	5	85.36	5	85.80	85.10	0	2,308	0.00%
2023/12/04	3	86.97	11	87.05	86.60	-8	2,333	-0.34%
2023/12/01	5	87.42	2	87.60	87.50	3	2,320	0.13%
2023/11/30	15.5	87.98	14	88.59	88.80	1.5	2,341	0.06%
2023/11/29	0	0.00	1	85.40	85.50	-1	2,140	-0.05%
2023/11/28	0	0.00	2	84.20	84.20	-2	2,145	-0.09%
2023/11/24	0.2	85.40	1	85.30	84.60	-0.8	2,286	-0.03%
2023/11/22	5	83.70	0	0.00	83.80	5	2,200	0.23%
2023/11/20	2	83.10	3	83.00	83.40	-1	2,225	-0.04%
2023/11/17	2	81.90	2	82.20	82.30	0	2,218	0.00%
2023/11/16	1	81.20	0	0.00	81.10	1	2,215	0.05%
2023/11/15	1	81.90	2	82.00	81.80	-1	2,218	-0.05%
2023/11/09	0	0.00	1	79.70	78.90	-1	2,473	-0.04%
2023/10/31	3	79.83	1	78.10	77.80	2	3,001	0.07%
2023/10/27	1	81.70	0	0.00	81.30	1	3,158	0.03%
2023/10/25	0	0.00	1	84.50	84.20	-1	3,322	-0.03%
2023/10/24	0	0.00	1	82.30	82.40	-1	3,358	-0.03%
2023/10/23	1	81.60	0	0.00	81.60	1	3,420	0.03%
2023/10/20	3	82.07	0	0.00	81.70	3	3,509	0.09%
2023/10/19	3	84.27	0	0.00	83.70	3	3,601	0.08%
2023/10/16	2	85.60	2	83.70	83.30	0	4,001	0.00%
2023/10/13	1	85.10	1	83.90	84.90	0	4,148	0.00%
2023/10/04	0	0.00	1	83.70	83.80	-1	5,144	-0.02%
2023/10/03	2	83.20	1	83.90	82.90	1	5,183	0.02%
2023/09/28	0.1	84.60	0	0.00	85.50	0.1	5,254	0.00%
2023/09/27	1	85.00	0	0.00	84.50	1	5,384	0.02%
2023/09/25	1	86.40	1	86.70	86.60	0	5,562	0.00%
2023/09/22	1	82.50	1	83.10	83.10	0	5,548	0.00%
2023/09/21	4	82.45	3	82.37	82.40	1	5,594	0.02%
2023/09/20	1	85.30	2	84.30	84.40	-1	5,673	-0.02%
2023/09/19	2	86.05	0	0.00	85.60	2	5,754	0.03%
2023/09/18	1	86.70	0	0.00	86.70	1	5,810	0.02%
2023/09/14	6	87.10	1	86.90	86.90	5	6,173	0.08%
2023/09/13	3	87.10	6	87.52	87.50	-3	6,227	-0.05%
2023/09/12	1	85.80	3	86.43	86.50	-2	6,296	-0.03%
2023/09/11	1	84.50	0	0.00	84.20	1	6,334	0.02%
2023/09/08	0	0.00	3	84.70	84.70	-3	6,557	-0.05%
2023/09/07	0	0.00	1	85.40	85.20	-1	6,812	-0.01%
2023/09/06	1	84.80	2	84.95	84.70	-1	7,243	-0.01%
2023/09/05	1	87.50	0	0.00	85.60	1	7,622	0.01%
2023/09/04	12	83.28	1	83.00	83.20	11	7,568	0.15%
2023/09/01	0.1	84.70	2	83.75	83.50	-1.9	7,591	-0.03%
2023/08/31	0	0.00	3	83.73	83.70	-3	7,636	-0.04%
2023/08/30	5	82.82	7	83.40	84.40	-2	7,680	-0.03%
2023/08/28	7	80.40	3	80.53	80.20	4	7,699	0.05%
2023/08/25	0	0.00	1	80.10	80.80	-1	7,753	-0.01%
2023/08/24	2	80.80	3	80.73	80.50	-1	7,854	-0.01%
2023/08/21	2	80.80	2	81.00	80.20	0	8,153	0.00%
2023/08/18	13	80.91	2	81.05	80.30	11	8,174	0.13%
2023/08/17	2	81.15	3	80.07	81.30	-1	8,228	-0.01%
2023/08/16	3	77.80	0	0.00	78.20	3	8,189	0.04%
2023/08/15	1	77.50	21	78.22	78.40	-20	8,194	-0.24%
2023/08/14	14	77.59	17	77.59	78.50	-3	8,212	-0.04%
2023/08/11	13	80.73	2	80.25	80.20	11	8,140	0.14%
2023/08/09	3.1	83.10	0	0.00	83.40	3.1	8,124	0.04%
2023/08/08	3	85.63	0	0.00	85.70	3	7,979	0.04%
2023/08/07	1	86.60	1	87.00	87.40	0	7,986	0.00%
2023/08/04	3	86.30	3	86.50	86.50	0	8,015	0.00%
2023/08/02	6	89.00	3	88.30	87.60	3	8,097	0.04%
2023/08/01	5	88.34	0	0.00	88.20	5	8,007	0.06%
2023/07/31	17	88.83	1	89.00	88.30	16	7,987	0.20%
2023/07/28	3	89.87	0	0.00	90.30	3	7,921	0.04%
2023/07/27	1	90.80	1.5	91.03	90.80	-0.5	7,957	-0.01%
2023/07/26	13	93.82	0	0.00	93.60	13	8,076	0.16%
2023/07/25	1.5	93.87	3	94.60	94.20	-1.5	8,096	-0.02%
2023/07/24	7	94.19	2	94.00	94.00	5	8,104	0.06%
2023/07/21	6	97.33	1	96.50	96.50	5	8,127	0.06%
2023/07/20	8	99.08	4	100.00	99.30	4	8,221	0.05%
2023/07/19	16	99.34	0	0.00	97.20	16	8,249	0.19%
2023/07/18	2.1	100.61	11	102.22	99.00	-8.9	8,411	-0.11%
2023/07/17	0	0.00	7	102.57	101.50	-7	8,285	-0.08%
2023/07/14	1	100.00	5	100.00	99.80	-4	8,170	-0.05%
2023/07/13	4.1	98.45	0	0.00	98.60	4.1	8,150	0.05%
2023/07/12	24	100.48	18	101.34	98.80	6	8,068	0.07%
2023/07/11	17	100.45	20	100.69	101.00	-3	7,945	-0.04%
2023/07/10	3	96.73	3	96.73	96.10	0	7,693	0.00%
2023/07/07	3	95.60	12	95.17	95.50	-9	7,880	-0.11%
2023/07/06	3.1	96.73	0	0.00	96.50	3.1	8,073	0.04%
2023/07/05	6.1	98.87	3	98.43	97.60	3.1	8,410	0.04%
2023/07/04	10	99.13	9	98.58	98.10	1	8,317	0.01%
2023/07/03	4	99.03	7	98.67	99.00	-3	8,269	-0.04%
2023/06/30	2	96.70	4	97.00	97.10	-2	8,280	-0.02%
2023/06/29	2	96.80	0	0.00	96.60	2	8,377	0.02%
2023/06/28	5	95.54	2	97.20	95.20	3	8,620	0.03%
2023/06/27	5	96.38	6	96.77	96.10	-1	8,836	-0.01%
2023/06/21	14	101.63	9	101.89	99.00	5	9,123	0.05%
2023/06/20	5	98.56	7	99.39	99.80	-2	9,440	-0.02%
2023/06/19	3	97.17	0	0.00	97.00	3	9,743	0.03%
2023/06/16	2	98.40	4	98.40	97.00	-2	9,932	-0.02%
2023/06/15	7	100.01	4	100.00	99.60	3	9,969	0.03%
2023/06/14	12	100.34	6	100.23	99.50	6	10,122	0.06%
2023/06/13	6	104.00	24	103.88	103.00	-18	10,142	-0.18%
2023/06/12	28	104.75	8	104.81	103.00	20	10,296	0.19%
2023/06/09	24	100.70	33	100.39	102.00	-9	10,016	-0.09%
2023/06/08	3	94.03	2	93.60	93.50	1	9,936	0.01%
2023/06/06	4	93.70	4	94.00	94.00	0	10,459	0.00%
2023/06/05	2	95.00	11	95.94	96.00	-9	10,901	-0.08%
2023/06/02	0	0.00	1	94.50	93.60	-1	12,184	-0.01%
2023/06/01	12	95.08	3	95.33	94.60	9	12,289	0.07%
2023/05/31	7	95.27	6	94.75	94.60	1	12,517	0.01%
2023/05/30	10	95.78	9	95.17	94.70	1	12,536	0.01%
2023/05/29	7	95.91	9	95.14	96.20	-2	12,592	-0.02%
2023/05/26	4	91.30	7	90.59	90.60	-3	12,507	-0.02%
2023/05/25	4	91.88	2	91.70	91.50	2	12,538	0.02%
2023/05/24	1	93.20	0	0.00	93.20	1	12,710	0.01%
2023/05/23	17	93.99	4	94.18	93.60	13	12,835	0.10%
2023/05/22	5	92.90	1	93.60	93.80	4	12,875	0.03%
2023/05/19	8	92.51	4	92.08	91.90	4	13,267	0.03%
2023/05/18	13	92.15	7	92.89	93.00	6	13,742	0.04%
2023/05/17	0	0.00	2	91.30	91.00	-2	13,940	-0.01%
2023/05/16	11	90.29	8	90.06	90.00	3	13,986	0.02%
2023/05/12	1	90.70	1	91.70	91.40	0	14,133	0.00%
2023/05/11	2	91.30	6	91.65	91.10	-4	14,362	-0.03%
2023/05/10	2	92.60	7	92.86	92.20	-5	14,490	-0.03%
2023/05/09	14	91.40	24	90.95	91.10	-10	14,596	-0.07%
2023/05/08	2	93.80	5	94.20	93.30	-3	14,581	-0.02%
2023/05/05	4	93.53	5	93.60	93.10	-1	14,675	-0.01%
2023/05/04	3	92.70	0	0.00	92.90	3	14,904	0.02%
2023/05/03	10	93.41	3	93.20	93.00	7	15,361	0.05%
2023/05/02	15	96.05	24	95.22	95.20	-9	15,731	-0.06%
2023/04/28	9	92.58	0	0.00	91.70	9	16,037	0.06%
2023/04/27	1	92.00	3	92.10	92.10	-2	16,013	-0.01%
2023/04/26	10	92.00	7	92.51	92.50	3	15,945	0.02%
2023/04/25	8	91.06	7	90.79	90.60	1	15,842	0.01%
2023/04/24	5	93.50	1	95.40	93.00	4	15,628	0.03%
2023/04/21	10	97.26	9	96.02	95.40	1	15,461	0.01%
2023/04/20	1	101.00	6	102.33	101.00	-5	15,340	-0.03%
2023/04/19	6	103.17	0	0.00	102.00	6	15,417	0.04%
2023/04/18	1	104.50	16	106.63	104.00	-15	15,439	-0.10%
2023/04/17	2	105.25	0	0.00	105.00	2	15,476	0.01%
2023/04/14	22	105.89	11	104.41	104.00	11	15,556	0.07%
2023/04/13	5	108.20	6	107.42	107.00	-1	15,460	-0.01%
2023/04/12	11	110.73	11	109.77	107.50	0	15,398	0.00%
2023/04/11	16	109.06	24	109.19	110.00	-8	15,199	-0.05%
2023/04/10	38	109.42	32.1	108.32	110.00	5.9	14,998	0.04%
2023/04/07	1	104.50	3	104.50	104.50	-2	14,641	-0.01%
2023/04/06	1	103.50	2	104.00	104.00	-1	14,632	-0.01%
2023/03/31	17	104.65	3	104.33	104.00	14	14,613	0.10%
2023/03/30	0.1	103.50	4	103.50	103.50	-3.9	14,560	-0.03%
2023/03/29	13	101.27	7	102.50	101.00	6	14,503	0.04%
2023/03/28	8	105.56	2	102.75	104.00	6	14,356	0.04%
2023/03/27	27	112.48	34	112.25	110.00	-7	14,082	-0.05%
2023/03/24	16	112.75	8.1	112.69	112.00	7.9	13,971	0.06%
2023/03/23	10	112.45	4	112.88	112.00	6	13,799	0.04%
2023/03/22	3	113.50	13	112.96	115.50	-10	13,314	-0.08%
2023/03/21	9	108.56	7	107.79	105.00	2	12,926	0.02%
2023/03/20	5	107.10	13	107.88	108.00	-8	12,746	-0.06%
2023/03/17	20	105.43	24	105.31	106.50	-4	12,745	-0.03%
2023/03/16	24	102.88	6	103.17	103.00	18	12,593	0.14%
2023/03/15	19.1	108.60	15	109.20	107.00	4.1	12,521	0.03%
2023/03/14	12	105.17	11	104.91	104.50	1	12,311	0.01%
2023/03/13	17	104.53	17	104.85	106.50	0	12,340	0.00%
2023/03/10	16	104.31	7	106.57	103.50	9	12,328	0.07%
2023/03/09	3	108.67	7	109.50	110.00	-4	12,477	-0.03%
2023/03/08	22	110.70	27	110.93	111.50	-5	12,469	-0.04%
2023/03/07	53	107.96	60	108.81	109.00	-7	12,413	-0.06%
2023/03/06	0	0.00	13	102.92	103.50	-13	11,838	-0.11%
2023/03/03	9	94.54	12	94.13	94.40	-3	12,404	-0.02%
2023/03/02	7	91.64	0	0.00	91.70	7	12,570	0.06%
2023/03/01	10	92.95	7	93.86	91.80	3	12,851	0.02%
2023/02/24	5	93.40	6	93.70	93.60	-1	12,882	-0.01%
2023/02/23	2	92.10	4	92.65	92.20	-2	12,880	-0.02%
2023/02/22	2	91.00	0	0.00	90.90	2	12,988	0.02%
2023/02/21	1	95.00	2	96.10	94.50	-1	12,897	-0.01%
2023/02/20	1	95.00	3	94.77	94.60	-2	12,891	-0.02%
2023/02/17	24	94.58	21	94.89	95.00	3	12,912	0.02%
2023/02/16	17	92.55	39	93.27	94.60	-22	12,624	-0.17%
2023/02/15	45	89.58	37	88.74	88.00	8	12,386	0.06%
2023/02/14	5	88.20	2	87.80	87.50	3	12,368	0.02%
2023/02/13	3	89.00	10	89.12	88.60	-7	12,443	-0.06%
2023/02/10	3	89.97	2	91.85	89.10	1	12,553	0.01%
2023/02/09	8	90.40	16	91.22	90.90	-8	12,514	-0.06%
2023/02/08	4	90.40	8	90.78	90.70	-4	12,414	-0.03%
2023/02/07	18	89.94	21	89.49	90.50	-3	12,392	-0.02%
2023/02/06	5	88.46	3	87.97	88.10	2	12,440	0.02%
2023/02/03	5	89.48	6	89.28	89.10	-1	12,639	-0.01%
2023/02/02	13	89.96	7	90.00	89.50	6	12,692	0.05%
2023/02/01	5	90.20	9	90.17	90.30	-4	12,632	-0.03%
2023/01/31	2	87.45	18	86.99	88.30	-16	12,403	-0.13%
2023/01/30	4	83.93	33	85.77	85.30	-29	12,178	-0.24%
2023/01/17	0	0.00	6	79.37	79.30	-6	11,917	-0.05%
2023/01/16	2	78.00	6	78.42	78.80	-4	12,212	-0.03%
2023/01/13	2	77.50	14	78.66	77.50	-12	12,565	-0.10%
2023/01/12	7	78.40	5	79.18	77.80	2	12,770	0.02%
2023/01/11	4	78.70	9	78.98	78.80	-5	12,869	-0.04%
2023/01/10	16	79.21	9	79.26	79.00	7	13,023	0.05%
2023/01/09	5	78.98	7	79.47	80.00	-2	13,135	-0.02%
2023/01/06	27	77.89	31	77.93	77.80	-4	13,281	-0.03%
2023/01/05	9	77.60	4	77.80	76.70	5	13,519	0.04%
2023/01/04	4	77.43	22	77.13	77.00	-18	13,624	-0.13%
2022/12/30	10	74.93	10	74.44	74.20	0	14,126	0.00%
2022/12/29	3	73.17	3	74.33	74.60	0	14,889	0.00%
2022/12/28	10	73.87	0	0.00	73.70	10	15,868	0.06%
2022/12/26	0	0.00	1	75.70	74.70	-1	16,268	-0.01%
2022/12/23	2	75.10	8	75.40	75.30	-6	16,481	-0.04%
2022/12/22	1	75.30	3	75.30	75.30	-2	16,613	-0.01%
2022/12/21	12	74.89	3	74.60	74.20	9	16,826	0.05%
2022/12/20	17	76.37	11	74.92	74.50	6	16,913	0.04%
2022/12/19	5	77.94	3	77.90	77.90	2	17,031	0.01%
2022/12/16	5	79.48	0	0.00	79.00	5	17,151	0.03%
2022/12/15	6	81.02	9	81.11	81.40	-3	17,209	-0.02%
2022/12/14	20	80.01	24	80.32	80.60	-4	17,370	-0.02%
2022/12/13	5	78.92	2	78.70	78.70	3	17,508	0.02%
2022/12/12	3	79.50	4	80.25	79.50	-1	17,637	-0.01%
2022/12/09	7	81.07	2	79.90	79.80	5	17,789	0.03%
2022/12/08	18	81.21	22	81.41	81.90	-4	17,970	-0.02%
2022/12/07	6	81.08	11	80.01	79.80	-5	18,154	-0.03%
2022/12/06	13	82.12	13	81.92	81.40	0	18,155	0.00%
2022/12/05	22	83.79	17	83.80	83.50	5	18,273	0.03%
2022/12/02	26	85.41	45	85.74	84.60	-19	18,370	-0.10%
2022/12/01	48	84.65	55	84.50	84.60	-7	18,456	-0.04%
2022/11/30	31	82.54	26	82.77	82.60	5	18,425	0.03%
2022/11/29	10	82.12	11	81.97	81.20	-1	18,659	-0.01%
2022/11/28	35	81.91	17	82.23	82.20	18	18,821	0.10%
2022/11/25	9	78.03	47	79.31	80.50	-38	18,450	-0.21%
2022/11/24	24	74.61	28	75.26	76.30	-4	18,061	-0.02%
2022/11/23	50	74.16	17	73.44	73.00	33	17,997	0.18%
2022/11/22	43	77.44	32	76.21	76.00	11	17,967	0.06%
2022/11/21	6	77.50	23	78.88	78.30	-17	18,649	-0.09%
2022/11/18	23	78.65	13	77.40	77.10	10	19,544	0.05%
2022/11/17	15	78.27	16	78.04	78.40	-1	19,617	-0.01%
2022/11/16	13	77.15	29	77.32	77.00	-16	19,635	-0.08%
2022/11/15	5	77.02	2	77.10	77.00	3	19,744	0.02%
2022/11/14	7	75.60	10	76.76	77.20	-3	19,968	-0.02%
2022/11/11	26	77.10	46	77.63	75.20	-20	19,955	-0.10%
2022/11/10	60	76.42	49	77.58	75.70	11	19,829	0.06%
2022/11/09	29	78.06	9	77.97	78.10	20	19,936	0.10%
2022/11/08	12	77.65	13.1	78.30	76.50	-1.1	19,924	-0.01%
2022/11/07	4	77.55	0	0.00	77.50	4	19,859	0.02%
2022/11/04	4	77.08	2	77.45	77.60	2	19,985	0.01%
2022/11/03	5	76.16	4	76.90	77.20	1	20,068	0.00%
2022/11/02	17	75.95	23	76.42	76.40	-6	20,064	-0.03%
2022/11/01	23	75.94	12	75.41	75.00	11	19,958	0.06%
2022/10/31	20	74.92	12	74.96	75.00	8	19,861	0.04%
2022/10/28	38	74.10	77	74.48	74.40	-39	20,090	-0.19%
2022/10/27	15	72.13	52.1	72.20	74.20	-37.1	20,228	-0.18%
2022/10/26	16	69.93	3	70.17	69.60	13	20,115	0.06%
2022/10/25	24.1	72.59	21	72.20	71.50	3.1	19,950	0.02%
2022/10/24	83.1	74.68	73	74.20	73.60	10.1	19,839	0.05%
2022/10/21	38	72.78	27	72.53	72.20	11	19,616	0.06%
2022/10/20	12	68.24	16	70.01	70.60	-4	19,332	-0.02%
2022/10/19	12	70.76	11	70.51	70.00	1	19,185	0.01%
2022/10/18	21	71.66	18	71.55	70.70	3	19,100	0.02%
2022/10/17	29	70.37	29	71.50	72.00	0	19,008	0.00%
2022/10/14	39	74.79	33	74.15	74.00	6	18,966	0.03%
2022/10/13	16	71.48	15	69.79	69.70	1	18,974	0.01%
2022/10/12	5	74.24	6	74.88	75.00	-1	18,989	-0.01%
2022/10/11	5	73.52	7	74.26	73.40	-2	18,950	-0.01%
2022/10/07	19	74.91	27	75.29	75.40	-8	18,894	-0.04%
2022/10/06	52	75.93	54	74.35	76.80	-2	18,693	-0.01%
2022/10/05	80	79.75	37	78.19	74.30	43	18,224	0.24%
2022/10/04	28	82.56	43	82.82	82.50	-15	17,473	-0.09%
2022/10/03	66	82.09	37	82.18	81.20	29	17,672	0.16%
2022/09/30	6	78.80	7	81.31	83.00	-1	17,865	-0.01%
2022/09/29	5	80.00	4	79.80	79.60	1	17,877	0.01%
2022/09/28	7	78.69	0	0.00	77.50	7	17,890	0.04%
2022/09/27	5	80.74	3	81.70	82.50	2	17,924	0.01%
2022/09/26	13	82.28	4	82.00	80.00	9	18,114	0.05%
2022/09/23	11	86.81	5	86.68	86.00	6	18,363	0.03%
2022/09/22	9	87.24	15	87.40	88.50	-6	18,579	-0.03%
2022/09/21	12	87.53	35	88.18	86.60	-23	18,863	-0.12%
2022/09/20	4	88.90	11	89.06	89.50	-7	18,796	-0.04%
2022/09/19	32	85.81	3	87.03	87.40	29	18,821	0.15%
2022/09/16	45	86.96	34	84.82	84.80	11	18,763	0.06%
2022/09/15	14	90.06	23	90.42	87.90	-9	18,640	-0.05%
2022/09/14	4	87.43	2	89.70	89.70	2	18,407	0.01%
2022/09/13	22	88.54	4	88.53	88.30	18	18,264	0.10%
2022/09/12	23	89.99	28	90.58	89.50	-5	18,246	-0.03%
2022/09/08	13	89.57	9	90.31	91.00	4	18,134	0.02%
2022/09/07	10	88.48	14	87.88	87.50	-4	18,053	-0.02%
2022/09/06	25	90.99	17	92.45	91.60	8	17,892	0.04%
2022/09/05	14	96.29	5	95.46	94.50	9	17,786	0.05%
2022/09/02	42	93.56	57	95.82	95.30	-15	17,609	-0.09%
2022/09/01	38	93.30	30	91.72	91.70	8	17,213	0.05%
2022/08/31	12	94.05	9	94.46	95.50	3	17,043	0.02%
2022/08/30	10	93.26	7	93.23	92.50	3	17,097	0.02%
2022/08/29	19	91.86	14	91.14	90.90	5	17,066	0.03%
2022/08/26	18	93.42	23	93.44	95.50	-5	17,160	-0.03%
2022/08/25	3	89.47	18	90.81	89.70	-15	16,701	-0.09%
2022/08/24	8	84.30	7	84.26	84.40	1	15,928	0.01%
2022/08/23	12	86.90	7	87.81	87.10	5	15,808	0.03%
2022/08/22	2	88.30	32	88.08	88.00	-30	15,853	-0.19%
2022/08/19	6	85.95	62	87.23	86.70	-56	15,739	-0.36%
2022/08/18	2	84.30	19	83.85	84.30	-17	15,621	-0.11%
2022/08/17	3	84.23	2	83.95	82.30	1	15,682	0.01%
2022/08/16	4	85.45	5	84.64	84.30	-1	15,606	-0.01%
2022/08/15	10	81.76	23	81.70	81.70	-13	15,326	-0.08%
2022/08/12	2	80.60	3	80.20	80.80	-1	15,375	-0.01%
2022/08/11	20	81.57	23	80.23	80.20	-3	15,485	-0.02%
2022/08/10	4	79.53	12	79.73	80.50	-8	15,481	-0.05%
2022/08/09	4	78.03	3	78.27	78.40	1	15,537	0.01%
2022/08/08	0	0.00	4	75.50	76.50	-4	15,929	-0.03%
2022/08/05	4	74.40	7	74.91	75.30	-3	16,352	-0.02%
2022/08/04	7	71.46	8	73.83	74.50	-1	16,567	-0.01%
2022/08/03	24	73.92	14	74.55	70.60	10	16,597	0.06%
2022/08/02	35	78.72	45	77.72	77.50	-10	16,489	-0.06%
2022/08/01	3	80.47	14	80.78	80.80	-11	16,489	-0.07%
2022/07/29	3	80.20	17	80.24	80.50	-14	16,575	-0.08%
2022/07/28	1	79.80	3	78.27	77.80	-2	17,244	-0.01%
2022/07/26	7	80.77	1	81.20	80.10	6	17,464	0.03%
2022/07/25	1	81.10	2.7	81.45	81.20	-1.7	17,446	-0.01%
2022/07/22	15	81.02	14	81.47	81.00	1	17,530	0.01%
2022/07/21	21	80.57	17	80.76	81.40	4	17,547	0.02%
2022/07/20	3	80.93	2	80.50	80.40	1	17,436	0.01%
2022/07/19	7	78.81	9.4	79.14	78.30	-2.4	17,307	-0.01%
2022/07/18	2	75.30	4	75.58	76.50	-2	17,109	-0.01%
2022/07/15	1	75.60	2	75.85	75.70	-1	17,313	-0.01%
2022/07/14	7	73.10	7	73.60	75.50	0	17,370	0.00%
2022/07/13	7	73.99	5	73.44	72.90	2	17,232	0.01%
2022/07/12	10	71.28	15	70.93	71.50	-5	17,024	-0.03%
2022/07/11	36.1	72.39	37	72.48	72.10	-0.9	17,029	-0.01%
2022/07/08	6	69.82	9	69.51	70.90	-3	16,858	-0.02%
2022/07/07	2	63.15	4	63.88	64.50	-2	16,588	-0.01%
2022/07/06	3	61.53	0	0.00	60.90	3	16,532	0.02%
2022/07/05	6.1	63.72	3	61.70	64.70	3.1	16,582	0.02%
2022/07/04	10	63.31	1	61.50	62.00	9	16,523	0.05%
2022/07/01	11.7	65.60	4	66.43	64.10	7.7	16,602	0.05%
2022/06/30	22.2	71.61	10	72.74	71.10	12.2	16,349	0.07%
2022/06/29	7	79.54	4	79.38	78.90	3	16,293	0.02%
2022/06/28	2	84.25	0	0.00	84.20	2	16,494	0.01%
2022/06/27	3	85.90	7	85.66	86.00	-4	17,864	-0.02%
2022/06/24	1	81.40	3	82.00	82.30	-2	18,257	-0.01%
2022/06/23	2	79.55	1	80.80	80.80	1	18,721	0.01%
2022/06/22	2	79.90	0	0.00	79.60	2	19,474	0.01%
2022/06/21	4.2	82.11	6	80.65	82.80	-1.8	19,674	-0.01%
2022/06/20	6	80.83	0	0.00	78.80	6	19,738	0.03%
2022/06/17	4	81.23	2	82.20	83.00	2	19,699	0.01%
2022/06/16	13	85.55	3	83.07	81.10	10	19,870	0.05%
2022/06/15	9	85.42	4	87.10	85.10	5	20,269	0.02%
2022/06/14	25	86.10	22	87.10	87.10	3	20,458	0.01%
2022/06/13	5	88.08	17	88.16	87.30	-12	20,206	-0.06%
2022/06/10	5	87.68	5	88.24	88.50	0	19,935	0.00%
2022/06/09	5	86.60	3	87.77	87.30	2	19,737	0.01%
2022/06/08	3	87.00	1	88.20	86.50	2	19,504	0.01%
2022/06/07	9	86.63	16.2	87.58	87.90	-7.2	19,104	-0.04%
2022/06/06	16	85.58	3	86.63	85.70	13	18,765	0.07%
2022/06/02	11	86.14	7	86.06	86.10	4	18,378	0.02%
2022/06/01	5	84.66	6	84.73	83.80	-1	17,994	-0.01%
2022/05/31	0	0.00	5	82.88	83.50	-5	17,767	-0.03%
2022/05/30	4	81.83	6	81.58	82.50	-2	17,644	-0.01%
2022/05/27	1	79.10	0	0.00	78.70	1	17,448	0.01%
2022/05/26	3.2	79.04	0	0.00	78.00	3.2	17,330	0.02%
2022/05/25	10	80.72	14	81.49	81.70	-4	17,091	-0.02%
2022/05/24	5	81.76	3	81.80	81.00	2	16,961	0.01%
2022/05/23	1	83.90	0	0.00	83.00	1	16,866	0.01%
2022/05/20	8	83.84	11	84.26	84.00	-3	16,821	-0.02%
2022/05/19	6	81.62	5	82.82	83.50	1	16,806	0.01%
2022/05/18	12	84.90	8	85.33	84.20	4	16,616	0.02%
2022/05/17	5	85.22	15	84.85	86.20	-10	16,414	-0.06%
2022/05/16	20	87.00	19	87.21	85.00	1	16,157	0.01%
2022/05/13	7	86.41	24	85.40	87.30	-17	15,645	-0.11%
2022/05/12	18	84.09	13	84.73	80.40	5	15,209	0.03%
2022/05/11	12	85.39	10	86.12	85.30	2	14,870	0.01%
2022/05/10	4	83.63	7	84.50	85.20	-3	14,480	-0.02%
2022/05/09	4	82.55	10	81.77	81.10	-6	14,362	-0.04%
2022/05/06	3	82.33	1	81.90	82.00	2	14,360	0.01%
2022/05/05	48	87.07	37	86.31	85.10	11	14,232	0.08%
2022/05/04	1	83.60	2	83.70	84.80	-1	13,475	-0.01%
2022/05/03	0	0.00	1	80.80	80.70	-1	13,252	-0.01%
2022/04/29	1	77.80	0	0.00	77.50	1	13,126	0.01%
2022/04/28	1	78.00	0	0.00	77.30	1	13,094	0.01%
2022/04/27	6	79.20	5	79.42	80.30	1	12,991	0.01%
2022/04/26	1	80.80	0	0.00	80.00	1	12,879	0.01%
2022/04/25	1	81.50	3	80.07	79.00	-2	12,807	-0.02%
2022/04/22	6	83.88	4	84.90	83.40	2	12,705	0.02%
2022/04/21	11	86.33	12	85.31	84.20	-1	12,629	-0.01%
2022/04/20	3	83.40	12	83.88	84.70	-9	12,311	-0.07%
2022/04/19	2	81.80	4	81.45	80.60	-2	12,139	-0.02%
2022/04/15	7	79.19	1	79.40	79.10	6	12,056	0.05%
2022/04/14	0	0.00	3	82.30	83.00	-3	11,981	-0.03%
2022/04/13	1	79.30	3	79.77	79.90	-2	11,840	-0.02%
2022/04/12	7	79.49	11	79.29	79.40	-4	11,767	-0.03%
2022/04/11	2	80.65	1	81.30	79.20	1	11,731	0.01%
2022/04/08	28	82.51	27	82.24	83.00	1	11,552	0.01%
2022/04/07	27	84.73	31	82.07	81.30	-4	11,354	-0.04%
2022/04/06	10	85.63	6	87.00	87.00	4	10,952	0.04%
2022/04/01	8	85.78	6	85.67	87.40	2	10,763	0.02%
2022/03/31	13	86.65	25	87.38	86.50	-12	10,500	-0.11%
2022/03/30	83	89.93	102	88.90	85.10	-19	10,152	-0.19%	大賣/
2022/03/29	19	88.85	30	88.03	86.90	-11	8,872	-0.12%
2022/03/28	19	86.56	19	86.36	88.00	0	8,344	0.00%
2022/03/25	31	85.15	61	85.20	85.00	-30	8,081	-0.37%
2022/03/24	1	80.90	4	82.05	82.70	-3	7,595	-0.04%
2022/03/23	12	80.44	13	80.01	80.20	-1	7,494	-0.01%
2022/03/22	26	79.35	5	79.48	80.10	21	7,369	0.28%
2022/03/21	22	80.07	27	80.19	80.40	-5	7,280	-0.07%
2022/03/18	27	79.40	39	79.69	81.00	-12	6,995	-0.17%
2022/03/17	0	0.00	17.2	76.62	77.50	-17.2	6,435	-0.27%
2022/03/16	3	71.60	1	70.90	70.50	2	6,070	0.03%
2022/03/15	1	70.10	0	0.00	69.80	1	6,006	0.02%
2022/03/14	0	0.00	6.1	70.89	71.60	-6.1	6,020	-0.10%
2022/03/10	0	0.00	4	69.20	69.80	-4	6,206	-0.06%
2022/03/09	1	67.20	2	67.00	67.30	-1	6,373	-0.02%
2022/03/08	6	66.78	4	67.95	66.10	2	6,511	0.03%
2022/03/07	11	67.72	0	0.00	68.00	11	6,584	0.17%
2022/03/02	0	0.00	1	70.80	70.80	-1	6,995	-0.01%
2022/03/01	0	0.00	3	70.03	70.00	-3	7,070	-0.04%
2022/02/24	6	67.97	3	67.80	67.30	3	7,353	0.04%
2022/02/23	2	69.85	1	70.40	70.30	1	7,489	0.01%
2022/02/22	11	70.10	10	69.00	69.60	1	8,067	0.01%
2022/02/21	15	73.38	15	72.27	72.00	0	8,202	0.00%
2022/02/18	13	74.60	12	75.00	74.90	1	8,234	0.01%
2022/02/17	1	75.00	1	74.60	75.00	0	8,506	0.00%
2022/02/16	0	0.00	3	74.70	74.20	-3	8,716	-0.03%
2022/02/14	19	74.17	18	74.06	73.70	1	9,171	0.01%
2022/02/11	2	75.20	2	75.20	74.60	0	9,339	0.00%
2022/02/10	0	0.00	6	74.65	74.10	-6	9,646	-0.06%
2022/02/09	1	74.80	11	74.60	74.90	-10	10,150	-0.10%
2022/02/08	1	72.60	8	72.78	73.10	-7	10,373	-0.07%
2022/02/07	12	67.11	17	68.39	69.50	-5	10,794	-0.05%
2022/01/26	8	67.19	3	67.27	67.50	5	11,651	0.04%
2022/01/25	0	0.00	1	68.70	67.40	-1	13,250	-0.01%
2022/01/21	10	70.07	9	69.54	68.80	1	14,547	0.01%
2022/01/19	1	69.50	0	0.00	70.40	1	15,228	0.01%
2022/01/18	0	0.00	1	70.50	70.60	-1	15,712	-0.01%
2022/01/17	7	69.73	2	70.20	70.50	5	16,133	0.03%
2022/01/14	4	67.25	1	68.20	68.80	3	16,872	0.02%
2022/01/13	3	67.80	8	67.90	67.80	-5	18,004	-0.03%
2022/01/12	8.1	68.49	0	0.00	69.30	8.1	18,680	0.04%
2022/01/11	8	69.95	1	69.90	69.30	7	19,714	0.04%
2022/01/10	1	70.70	1	70.50	71.00	0	20,336	0.00%
2022/01/07	12	72.58	5	71.28	70.90	7	20,476	0.03%
2022/01/06	13	75.38	20	75.05	75.10	-7	20,452	-0.03%
2022/01/05	10	78.24	9	77.19	77.40	1	20,554	0.00%
2022/01/04	8	81.30	5	80.20	79.80	3	20,676	0.01%
2022/01/03	8	79.05	1	79.70	79.40	7	20,793	0.03%
2021/12/30	0	0.00	1	78.50	78.60	-1	20,844	0.00%
2021/12/29	8	78.56	1	78.10	78.20	7	20,889	0.03%
2021/12/28	13	79.07	18	78.86	78.40	-5	20,964	-0.02%
2021/12/27	28	78.51	32	78.78	78.30	-4	21,037	-0.02%
2021/12/24	17	80.09	19	79.58	78.90	-2	21,060	-0.01%
2021/12/23	16	81.94	8	81.60	81.90	8	20,859	0.04%
2021/12/22	4	80.63	4	81.05	80.10	0	20,690	0.00%
2021/12/21	28	81.20	29	81.30	80.50	-1	20,637	0.00%
2021/12/20	18	80.84	22	80.95	81.20	-4	20,361	-0.02%
2021/12/17	13	77.58	14	78.29	79.10	-1	20,033	0.00%
2021/12/16	3	76.63	21	76.62	76.80	-18	19,849	-0.09%
2021/12/15	28	74.14	23	74.52	74.70	5	19,824	0.03%
2021/12/14	73	75.39	57	74.39	74.30	16	19,865	0.08%
2021/12/13	18	76.29	19	76.94	77.60	-1	19,910	-0.01%
2021/12/10	12	76.93	12	76.75	76.80	0	19,926	0.00%
2021/12/09	37	76.95	43	76.37	76.10	-6	19,940	-0.03%
2021/12/08	25	77.05	24	77.17	76.90	1	20,136	0.00%
2021/12/07	13	77.19	10	76.05	76.10	3	20,292	0.01%
2021/12/06	15	78.03	6	77.90	78.30	9	20,271	0.04%
2021/12/03	14	77.86	27	77.61	77.50	-13	20,361	-0.06%
2021/12/02	4	75.78	0	0.00	75.00	4	20,358	0.02%
2021/12/01	25	76.65	23	76.91	76.90	2	20,366	0.01%
2021/11/30	29	77.96	18	77.99	77.30	11	20,478	0.05%
2021/11/29	10	75.12	15	77.17	77.60	-5	20,598	-0.02%
2021/11/26	6	76.20	15	76.57	76.50	-9	20,615	-0.04%
2021/11/25	1	78.70	0.3	79.50	78.30	0.7	20,637	0.00%
2021/11/24	11	79.44	14	79.08	78.90	-3	20,597	-0.01%
2021/11/23	12	80.73	13	80.88	78.80	-1	20,591	0.00%
2021/11/22	19	81.90	10	81.66	81.20	9	20,602	0.04%
2021/11/19	28.3	83.08	38	83.10	82.80	-9.7	20,706	-0.05%
2021/11/18	8	80.94	10	82.15	80.90	-2	20,386	-0.01%
2021/11/17	11	80.25	10	80.59	80.00	1	20,482	0.00%
2021/11/16	65	79.77	48	79.27	78.00	17	20,495	0.08%
2021/11/15	38	81.44	33	81.69	81.10	5	20,416	0.02%
2021/11/12	6	83.20	7	82.79	82.70	-1	20,441	0.00%
2021/11/11	20	80.86	17	81.81	81.30	3	20,341	0.01%
2021/11/10	34	79.12	33	79.96	81.10	1	20,252	0.00%
2021/11/09	12	79.78	22	80.51	79.90	-10	20,149	-0.05%
2021/11/08	26	82.25	31	82.44	80.20	-5	19,853	-0.03%
2021/11/05	15	87.63	9	87.16	88.10	6	19,486	0.03%
2021/11/04	51	88.19	24	86.85	85.90	27	19,319	0.14%
2021/11/03	21	85.50	21	86.28	88.00	0	18,964	0.00%
2021/11/02	146	88.61	52	88.94	85.30	94	18,323	0.51%	大買/
2021/11/01	7	86.31	51.2	86.86	89.30	-44.2	16,847	-0.26%
2021/10/29	34	82.09	39	82.81	81.20	-5	16,846	-0.03%
2021/10/28	24	80.33	19	80.16	79.80	5	16,505	0.03%
2021/10/27	8	80.01	8	80.69	80.90	0	16,351	0.00%
2021/10/26	14	79.69	14	79.71	77.70	0	16,176	0.00%
2021/10/25	16	79.73	17	80.09	79.70	-1	15,891	-0.01%
2021/10/22	21	78.89	10	78.70	78.80	11	15,795	0.07%
2021/10/21	13.2	79.48	19	78.93	78.80	-5.8	15,412	-0.04%
2021/10/20	18	75.78	53	76.34	75.40	-35	14,730	-0.24%
2021/10/19	59	74.23	50	74.71	75.00	9	14,747	0.06%
2021/10/18	15	70.46	52	70.13	70.70	-37	14,411	-0.26%
2021/10/15	12	64.81	18	65.11	65.80	-6	14,578	-0.04%
2021/10/14	6	62.20	11	62.64	63.50	-5	15,815	-0.03%
2021/10/13	45	62.42	32	60.52	60.20	13	16,257	0.08%
2021/10/12	13	65.65	5	64.90	65.50	8	16,739	0.05%
2021/10/08	36	64.71	29	64.62	65.00	7	17,376	0.04%
2021/10/07	4	63.10	10.2	62.81	63.50	-6.2	17,904	-0.03%
2021/10/06	8.2	60.39	10	59.71	59.20	-1.8	18,922	-0.01%
2021/10/05	2	60.30	9	58.70	60.30	-7	19,696	-0.04%
2021/10/04	11	58.93	7	58.10	57.30	4	20,454	0.02%
2021/10/01	21	61.30	12	61.61	60.90	9	21,353	0.04%
2021/09/30	0	0.00	2	63.00	64.80	-2	22,208	-0.01%
2021/09/29	12	61.66	6	61.62	61.00	6	22,995	0.03%
2021/09/28	29	64.19	28	63.87	63.80	1	23,337	0.00%
2021/09/27	4	65.33	5	65.94	65.50	-1	23,859	0.00%
2021/09/24	23	64.62	22	64.94	65.00	1	24,182	0.00%
2021/09/23	3	63.90	5	64.42	64.50	-2	24,686	-0.01%
2021/09/22	4	63.28	1	63.30	63.20	3	25,138	0.01%
2021/09/17	16	63.68	21	64.10	65.40	-5	25,646	-0.02%
2021/09/16	15	63.82	15	63.99	64.00	0	26,363	0.00%
2021/09/15	19	65.59	17	65.04	64.60	2	26,693	0.01%
2021/09/14	21	66.90	25	67.05	66.70	-4	26,858	-0.01%
2021/09/13	4	67.60	3	67.53	66.80	1	26,968	0.00%
2021/09/10	53	66.07	43	65.74	66.00	10	26,885	0.04%
2021/09/09	7	64.57	14	65.26	67.00	-7	26,926	-0.03%
2021/09/08	20	65.35	13	65.96	63.90	7	26,890	0.03%
2021/09/07	6	65.60	9	66.72	68.00	-3	26,801	-0.01%
2021/09/06	26	68.18	29	67.32	67.10	-3	26,727	-0.01%
2021/09/03	42	69.28	33	69.64	69.40	9	26,587	0.03%
2021/09/02	21	70.10	7	69.80	69.00	14	26,369	0.05%
2021/09/01	11	72.11	6.6	73.31	72.20	4.4	26,128	0.02%
2021/08/31	8	73.29	10	73.30	73.80	-2	25,922	-0.01%
2021/08/30	1	75.00	1	75.90	75.40	0	25,744	0.00%
2021/08/27	5	74.22	6	75.63	75.00	-1	25,699	0.00%
2021/08/26	11	77.56	6	77.20	75.50	5	25,587	0.02%
2021/08/25	10	79.38	16	78.57	77.70	-6	25,447	-0.02%
2021/08/24	17.2	78.74	10	79.73	76.80	7.2	25,198	0.03%
2021/08/23	12	77.32	13	77.63	80.70	-1	24,957	0.00%
2021/08/20	2	73.65	1	73.00	74.30	1	24,687	0.00%
2021/08/19	10	72.23	20.1	71.53	70.00	-10.1	24,490	-0.04%
2021/08/18	25	70.96	24	71.65	74.10	1	24,286	0.00%
2021/08/17	42	72.35	36	69.04	69.00	6	24,074	0.02%
2021/08/16	30	73.24	32	73.45	74.00	-2	23,924	-0.01%
2021/08/13	36.2	75.24	38	74.76	73.40	-1.8	23,792	-0.01%
2021/08/12	14	76.23	13	76.68	76.60	1	23,655	0.00%
2021/08/11	33	76.38	26	77.35	75.50	7	23,623	0.03%
2021/08/10	22	77.85	26	78.64	77.80	-4	23,485	-0.02%
2021/08/09	42.1	81.39	19	80.01	79.20	23.1	23,359	0.10%
2021/08/06	11	83.34	13	83.88	84.70	-2	23,156	-0.01%
2021/08/05	22	83.89	12	83.51	83.40	10	22,945	0.04%
2021/08/04	59	85.63	18	84.82	85.00	41	22,875	0.18%
2021/08/03	4	83.68	19	84.56	85.30	-15	22,243	-0.07%
2021/08/02	4	80.80	56	81.07	80.00	-52	21,897	-0.24%
2021/07/30	14	81.51	8	80.83	80.30	6	21,732	0.03%
2021/07/29	2.1	77.08	4	78.40	79.40	-1.9	21,531	-0.01%
2021/07/28	28	74.70	57	75.84	76.80	-29	21,324	-0.14%
2021/07/27	30	83.14	21	82.22	79.80	9	21,054	0.04%
2021/07/26	72	85.88	49	86.09	84.50	23	20,746	0.11%
2021/07/23	52.1	87.45	68	91.28	85.60	-15.9	20,327	-0.08%
2021/07/22	78.2	91.10	115.1	91.43	90.20	-36.9	19,619	-0.19%	大賣/
2021/07/21	77	90.73	44	90.72	87.00	33	18,911	0.17%
2021/07/20	165	89.63	98.1	90.74	90.40	66.9	18,096	0.37%	大買/
2021/07/19	23.1	84.23	35	83.95	85.10	-11.9	16,737	-0.07%
2021/07/16	51	85.64	35	86.23	83.60	16	16,225	0.10%
2021/07/15	67	85.00	47.2	85.41	87.40	19.8	15,577	0.13%
2021/07/14	39.2	85.98	23	88.66	82.80	16.2	14,810	0.11%
2021/07/13	43	95.74	56	99.88	90.00	-13	14,018	-0.09%
2021/07/12	30	95.77	26	96.59	97.70	4	12,898	0.03%
2021/07/09	27	89.29	23	89.11	90.60	4	12,061	0.03%
2021/07/08	50	86.60	35	88.25	86.50	15	11,259	0.13%
2021/07/07	15.1	83.55	47	80.03	83.90	-31.9	10,270	-0.31%
2021/07/06	31	77.08	27	76.91	76.30	4	9,445	0.04%
2021/07/05	39	72.37	25	73.06	75.00	14	8,684	0.16%
2021/07/02	13	65.32	13	65.88	68.20	0	8,356	0.00%
2021/07/01	59	65.69	16	64.02	62.00	43	7,804	0.55%
2021/06/30	30	66.87	21	67.48	67.10	9	7,506	0.12%
2021/06/29	25	65.24	26	64.73	64.00	-1	6,969	-0.01%
2021/06/28	12	63.23	15	63.43	64.30	-3	6,481	-0.05%
2021/06/25	50	60.99	24	62.01	61.00	26	5,976	0.44%
2021/06/24	9	59.17	16	59.48	59.90	-7	5,284	-0.13%
2021/06/23	2	56.85	8	57.60	57.90	-6	4,863	-0.12%
2021/06/22	5	55.36	26	55.40	54.50	-21	4,631	-0.45%
2021/06/21	2	55.00	0	0.00	53.70	2	4,497	0.04%
2021/06/18	1	56.40	1	57.40	56.50	0	4,504	0.00%
2021/06/17	1	54.00	1	54.40	54.10	0	4,336	0.00%
2021/06/16	32	54.07	10	52.70	53.30	22	4,278	0.51%
2021/06/15	0	0.00	15	52.00	53.40	-15	4,218	-0.36%
2021/06/11	0	0.00	6	49.75	49.60	-6	4,177	-0.14%
2021/06/10	0	0.00	1	49.00	48.90	-1	4,321	-0.02%
2021/06/09	1	49.05	0	0.00	48.75	1	4,387	0.02%
2021/06/04	5	48.80	5	48.80	48.70	0	4,397	0.00%
2021/06/03	5	48.85	5	49.65	49.40	0	4,415	0.00%
2021/06/02	21	50.39	4	50.00	48.70	17	4,435	0.38%
2021/06/01	5	50.54	0	0.00	49.80	5	4,423	0.11%
2021/05/31	2	48.35	3	49.18	49.50	-1	4,394	-0.02%
2021/05/28	1	47.85	1	47.75	48.00	0	4,408	0.00%
2021/05/25	1	47.45	3	47.50	45.95	-2	4,555	-0.04%
2021/05/24	1	43.35	0	0.00	44.70	1	4,661	0.02%
2021/05/20	0	0.00	1	43.60	43.30	-1	4,975	-0.02%
2021/05/19	0	0.00	1	43.45	44.35	-1	5,303	-0.02%
2021/05/18	0	0.00	1	41.45	42.10	-1	5,286	-0.02%
2021/05/17	2	39.00	1	38.90	38.60	1	5,279	0.02%
2021/05/13	0	0.00	6	40.35	43.00	-6	5,227	-0.11%
2021/05/12	1	46.90	0	0.00	42.40	1	5,401	0.02%
2021/05/11	0	0.00	3	47.93	46.95	-3	5,473	-0.05%
2021/05/10	1	51.40	3	52.00	51.10	-2	5,490	-0.04%
2021/05/07	1	50.60	0	0.00	51.10	1	5,661	0.02%
2021/05/06	2	49.30	0	0.00	48.50	2	5,666	0.04%
2021/05/05	3	50.50	1	49.60	49.60	2	5,651	0.04%
2021/05/04	5	50.48	0	0.00	50.80	5	5,704	0.09%
2021/05/03	1	54.00	0	0.00	53.00	1	5,651	0.02%
2021/04/29	0	0.00	1	56.10	56.20	-1	5,621	-0.02%
2021/04/28	10	56.20	12	56.73	56.30	-2	5,610	-0.04%
2021/04/27	0	0.00	2	56.35	55.90	-2	5,701	-0.04%
2021/04/26	0	0.00	3	56.40	56.80	-3	5,700	-0.05%
2021/04/23	10	54.10	11.8	55.17	55.50	-1.8	5,728	-0.03%
2021/04/22	0	0.00	41.2	57.83	54.10	-41.2	5,728	-0.72%
2021/04/21	10	56.80	0	0.00	56.70	10	5,714	0.17%
2021/04/20	31	57.28	35	57.40	57.20	-4	5,717	-0.07%
2021/04/19	0	0.00	1	56.20	56.30	-1	5,728	-0.02%
2021/04/15	1	54.00	1	55.10	55.10	0	6,005	0.00%
2021/04/14	3	54.00	13	55.48	54.30	-10	6,093	-0.16%
2021/04/13	1	56.30	0	0.00	55.10	1	6,184	0.02%
2021/04/12	8	56.46	13	56.75	55.70	-5	6,279	-0.08%
2021/04/09	50	59.06	7	59.89	57.90	43	6,309	0.68%
2021/04/08	11	58.81	4	59.40	58.80	7	6,388	0.11%
2021/04/07	3	58.60	1	58.70	58.60	2	6,541	0.03%
2021/04/01	1	57.30	2	57.50	57.50	-1	7,016	-0.01%
2021/03/30	8	57.50	23	57.98	58.10	-15	8,326	-0.18%
2021/03/29	26	59.74	4	59.93	58.70	22	8,496	0.26%
2021/03/26	2	58.70	0	0.00	59.00	2	8,403	0.02%
2021/03/25	1	58.70	5	58.66	58.00	-4	8,387	-0.05%
2021/03/24	5	58.92	5	58.70	58.20	0	8,406	0.00%
2021/03/23	3	59.63	3	58.60	58.50	0	8,426	0.00%
2021/03/22	11	57.31	16	57.91	58.50	-5	8,391	-0.06%
2021/03/19	7	57.03	0	0.00	56.90	7	8,511	0.08%
2021/03/18	3	57.80	0	0.00	57.90	3	8,574	0.03%
2021/03/16	14	58.03	4	58.90	58.90	10	8,592	0.12%
2021/03/15	0	0.00	1	56.50	57.30	-1	8,512	-0.01%
2021/03/11	2	55.10	4	55.00	55.20	-2	8,569	-0.02%
2021/03/10	2	54.50	1	54.20	54.00	1	8,594	0.01%
2021/03/09	13	53.65	27	53.79	54.00	-14	8,669	-0.16%
2021/03/08	1	55.20	2	56.65	54.60	-1	8,731	-0.01%
2021/03/05	11	53.96	65	54.32	55.40	-54	8,835	-0.61%
2021/03/04	1	54.50	0	0.00	54.10	1	8,975	0.01%
2021/03/03	10	54.50	18	54.84	55.10	-8	9,243	-0.09%
2021/03/02	0	0.00	1	57.10	55.00	-1	9,312	-0.01%
2021/02/26	11	56.05	19	56.21	56.10	-8	9,701	-0.08%
2021/02/25	1	59.50	2	57.50	57.50	-1	9,751	-0.01%
2021/02/24	7	59.77	14	59.96	58.50	-7	9,825	-0.07%
2021/02/23	27	59.88	39	60.56	59.40	-12	9,700	-0.12%
2021/02/22	21	60.00	20	59.80	59.50	1	9,571	0.01%
2021/02/19	38	59.12	140	58.03	59.40	-102	9,505	-1.07%	大賣/鉅額交易
2021/02/18	14	56.07	1	56.50	56.20	13	9,258	0.14%
2021/02/17	38	55.40	112	55.30	55.40	-74	9,239	-0.80%	大賣/
2021/02/05	2	53.00	5	53.30	53.70	-3	9,207	-0.03%
2021/02/04	0	0.00	1	54.00	53.20	-1	9,289	-0.01%
2021/02/03	18	55.14	11	54.33	54.80	7	9,367	0.07%
2021/02/02	0	0.00	5	54.50	55.10	-5	9,229	-0.05%
2021/02/01	11	51.37	11	50.93	50.70	0	9,113	0.00%
2021/01/29	32	55.37	19	54.74	53.30	13	9,072	0.14%
2021/01/28	0	0.00	3	52.63	53.90	-3	8,943	-0.03%
2021/01/27	10	54.00	21	53.90	53.20	-11	8,959	-0.12%
2021/01/26	13	53.97	12	54.45	54.40	1	8,954	0.01%
2021/01/25	1	53.80	11	54.55	54.90	-10	8,906	-0.11%
2021/01/22	0	0.00	7	53.00	54.00	-7	8,946	-0.08%
2021/01/21	11	52.70	3	52.13	53.00	8	8,925	0.09%
2021/01/20	23	53.91	29	53.13	52.40	-6	9,054	-0.07%
2021/01/19	110	56.00	12	55.42	55.40	98	9,069	1.08%	大買/
2021/01/18	119	55.79	18	56.00	55.40	101	9,089	1.11%	大買/鉅額交易
2021/01/15	17	57.59	8	56.70	57.20	9	9,174	0.10%
2021/01/14	16	58.48	5	59.00	59.30	11	9,620	0.11%
2021/01/13	3	57.07	1	57.00	57.50	2	9,801	0.02%
2021/01/12	14	56.61	9	57.51	56.80	5	9,872	0.05%
2021/01/11	2	58.15	2	58.65	58.00	0	9,898	0.00%
2021/01/08	8	58.21	3	57.90	58.20	5	9,993	0.05%
2021/01/07	3	59.93	2	59.80	60.30	1	9,892	0.01%
2021/01/06	5	59.74	2	58.60	58.00	3	9,822	0.03%
2021/01/05	5	60.46	1	60.50	61.00	4	9,666	0.04%
2021/01/04	4	62.10	4	62.85	62.70	0	9,527	0.00%
2020/12/31	9	63.92	7	63.60	62.20	2	9,395	0.02%
2020/12/30	6	63.92	11	64.15	64.00	-5	9,184	-0.05%
2020/12/29	22	63.82	17	63.55	64.90	5	8,938	0.06%
2020/12/28	10	63.79	12	64.18	62.90	-2	8,702	-0.02%
2020/12/25	94	62.64	79	62.16	61.50	15	8,341	0.18%
2020/12/24	24	56.80	186	60.44	60.80	-162	7,563	-2.14%	大賣/鉅額交易
2020/12/23	13	54.44	22	55.55	55.30	-9	7,028	-0.13%
2020/12/22	1	54.00	5	53.00	52.50	-4	6,832	-0.06%
2020/12/21	4	53.48	0	0.00	53.20	4	6,807	0.06%
2020/12/18	106	55.31	0	0.00	54.50	106	6,786	1.56%	大買/鉅額交易
2020/12/17	6	56.00	3	55.20	55.80	3	6,772	0.04%
2020/12/16	0	0.00	5	55.58	56.50	-5	6,769	-0.07%
2020/12/15	7	55.27	1	56.40	53.20	6	6,680	0.09%
2020/12/14	0	0.00	3	54.57	54.80	-3	6,481	-0.05%
2020/12/11	3	52.77	1	55.40	52.30	2	6,403	0.03%
2020/12/09	2	56.10	1	55.80	56.30	1	6,319	0.02%
2020/12/08	1	55.90	2	55.40	56.00	-1	6,278	-0.02%
2020/12/03	1	54.50	0	0.00	53.80	1	6,218	0.02%
2020/12/02	2	55.25	3	55.40	55.10	-1	6,206	-0.02%
2020/11/30	1	58.10	1	58.00	56.80	0	6,154	0.00%
2020/11/27	55	56.26	13	55.44	57.00	42	6,498	0.65%
2020/11/26	4	53.33	1	53.20	53.20	3	6,505	0.05%
2020/11/25	6	55.05	32	55.88	53.20	-26	6,450	-0.40%
2020/11/24	20	53.26	0	0.00	53.20	20	6,030	0.33%
2020/11/23	21	52.37	18	52.43	52.80	3	5,986	0.05%
2020/11/20	6	50.98	0	0.00	50.50	6	5,786	0.10%
2020/11/19	0	0.00	2	50.60	50.10	-2	5,727	-0.03%
2020/11/18	10	50.79	4	51.50	50.40	6	5,697	0.11%
2020/11/17	26	49.19	37	50.08	49.95	-11	5,558	-0.20%
2020/11/16	6	48.67	7	49.13	49.80	-1	5,500	-0.02%
2020/11/13	1	47.95	1	47.80	48.00	0	5,523	0.00%
2020/11/12	10	48.60	12	48.54	47.65	-2	5,513	-0.04%
2020/11/11	7	49.61	18	49.33	49.95	-11	5,433	-0.20%
2020/11/10	2	49.20	13	48.39	47.65	-11	5,326	-0.21%
2020/11/09	33	47.92	32	47.93	47.90	1	5,253	0.02%
2020/11/06	20	48.10	20	47.65	47.70	0	5,226	0.00%
2020/11/05	14	47.78	5	48.30	48.15	9	5,199	0.17%
2020/11/04	6	46.83	10	47.20	47.20	-4	5,151	-0.08%
2020/11/03	7	46.51	8	46.23	46.60	-1	5,143	-0.02%
2020/11/02	7	45.77	1	45.70	46.00	6	5,193	0.12%
2020/10/30	20	46.60	22	44.93	44.90	-2	5,167	-0.04%
2020/10/29	1	48.00	5	47.40	47.30	-4	5,093	-0.08%
2020/10/28	29	48.76	36	48.51	48.45	-7	5,053	-0.14%
2020/10/27	8	48.37	7	48.64	48.80	1	4,838	0.02%
2020/10/26	20	47.85	34	47.42	47.45	-14	4,697	-0.30%
2020/10/23	1	48.10	9	48.32	48.25	-8	4,629	-0.17%
2020/10/22	32	48.20	32	48.45	48.25	0	4,490	0.00%
2020/10/21	18	47.16	11	46.72	46.80	7	3,949	0.18%
2020/10/20	11	44.97	5	45.37	44.55	6	3,677	0.16%
2020/10/19	9	44.79	9	44.76	45.20	0	3,537	0.00%
2020/10/16	4	43.50	12	43.93	43.80	-8	3,411	-0.23%
2020/10/15	12	41.59	15	42.12	41.85	-3	3,144	-0.10%
2020/10/14	0	0.00	2	41.98	41.70	-2	3,089	-0.06%
2020/10/13	1	41.50	1	41.35	41.35	0	3,055	0.00%
2020/10/08	2	41.53	1	41.00	41.25	1	3,057	0.03%
2020/09/29	24	39.50	25	40.00	40.00	-1	3,119	-0.03%
2020/09/28	1	38.85	1	39.45	40.05	0	3,119	0.00%
2020/09/25	25	39.05	25	38.01	38.15	0	3,112	0.00%
2020/09/24	12	39.50	12	39.90	39.90	0	3,150	0.00%
2020/09/23	10	40.82	10	40.61	40.60	0	3,214	0.00%
2020/09/21	5	41.70	0	0.00	41.70	5	3,166	0.16%
2020/09/18	2	40.70	2	41.30	41.15	0	3,106	0.00%
2020/09/16	1	40.55	5	40.50	40.10	-4	3,066	-0.13%
2020/09/15	12	40.50	12	40.35	40.45	0	3,056	0.00%
2020/09/11	3	40.20	2	41.00	39.50	1	3,025	0.03%
2020/09/10	7	40.46	3	40.57	40.30	4	2,994	0.13%
2020/09/09	1	40.60	1	40.60	40.60	0	2,961	0.00%
2020/09/08	2	40.20	2	41.10	40.25	0	2,957	0.00%
2020/09/07	13	40.79	13	39.36	39.40	0	2,917	0.00%
2020/09/04	12	41.00	12	41.60	41.50	0	2,853	0.00%
2020/09/03	3	42.90	8	42.57	42.60	-5	2,812	-0.18%
2020/09/02	27	42.34	27	42.84	43.40	0	2,748	0.00%
2020/09/01	12	39.98	29	41.16	41.25	-17	2,280	-0.75%
2020/08/31	8	38.24	8	37.96	37.50	0	2,104	0.00%
2020/08/27	1	38.05	1	37.20	37.05	0	2,424	0.00%
2020/08/26	10	36.95	0	0.00	36.95	10	2,384	0.42%
2020/08/24	0	0.00	20	35.75	35.35	-20	2,432	-0.82%
2020/08/20	3	36.12	0	0.00	35.35	3	2,408	0.12%
2020/08/19	29	38.33	3	38.10	38.00	26	2,369	1.10%
2020/08/18	1	37.00	20	37.70	37.40	-19	2,305	-0.82%
2020/08/17	0	0.00	1	36.45	37.00	-1	2,291	-0.04%
2020/08/14	20	36.30	0	0.00	36.30	20	2,262	0.88%
2020/08/12	4	36.74	0	0.00	36.35	4	2,247	0.18%
2020/08/07	1	38.90	0	0.00	39.35	1	2,216	0.05%
2020/08/06	2	39.60	3	39.13	39.10	-1	2,187	-0.05%
2020/08/05	2	37.28	0	0.00	37.35	2	2,104	0.10%
2020/08/04	2	36.70	0	0.00	36.50	2	2,125	0.09%
2020/08/03	0	0.00	2	36.63	36.60	-2	2,128	-0.09%
2020/07/30	1	36.75	0	0.00	37.05	1	2,124	0.05%
2020/07/27	0	0.00	1	37.00	36.95	-1	2,138	-0.05%
2020/07/24	1	39.20	1	38.05	38.10	0	2,143	0.00%
2020/07/23	1	39.10	0	0.00	39.00	1	2,151	0.05%
2020/07/20	0	0.00	2	38.00	38.25	-2	2,268	-0.09%
2020/07/15	2	40.40	0	0.00	40.30	2	2,290	0.09%
2020/07/14	5	41.05	0	0.00	40.90	5	2,318	0.22%
2020/07/13	2	40.70	2	41.25	41.25	0	2,335	0.00%
2020/07/09	2	42.20	0	0.00	42.10	2	2,334	0.09%
2020/07/08	0	0.00	2	43.25	42.70	-2	2,333	-0.09%
2020/07/07	1	42.95	0	0.00	42.65	1	2,295	0.04%
2020/07/06	0	0.00	3	43.30	43.20	-3	2,329	-0.13%
2020/07/03	16	43.58	0	0.00	43.35	16	2,374	0.67%
2020/07/02	1	42.90	0	0.00	43.00	1	2,329	0.04%
2020/07/01	0	0.00	12	40.15	40.15	-12	2,259	-0.53%
2020/06/19	0	0.00	1	41.55	41.25	-1	2,386	-0.04%
2020/06/18	0	0.00	5	41.55	41.70	-5	2,402	-0.21%
2020/06/17	5	40.50	0	0.00	40.50	5	2,402	0.21%
2020/06/16	12	41.20	0	0.00	41.30	12	2,426	0.49%
2020/06/15	3	42.00	0	0.00	40.80	3	2,470	0.12%
2020/06/12	1	39.80	10	39.00	40.70	-9	2,513	-0.36%
2020/06/10	5	43.38	0	0.00	43.25	5	2,535	0.20%
2020/06/09	2	43.20	4	42.44	42.60	-2	2,560	-0.08%
2020/06/08	7	44.98	3	44.30	44.00	4	2,534	0.16%
2020/06/05	1	45.40	0	0.00	45.25	1	2,473	0.04%
2020/06/04	0	0.00	2	44.33	45.40	-2	2,367	-0.08%
2020/06/03	0	0.00	36	42.19	41.30	-36	2,160	-1.67%
2020/06/02	1	39.95	0	0.00	40.00	1	1,983	0.05%
2020/05/29	10	38.20	0	0.00	38.20	10	1,921	0.52%
2020/05/26	1	37.75	0	0.00	37.15	1	1,948	0.05%
2020/05/21	0	0.00	26	38.23	38.40	-26	1,950	-1.33%
2020/05/11	0	0.00	1	40.20	39.60	-1	2,019	-0.05%
2020/05/08	1	38.60	0	0.00	38.85	1	2,045	0.05%
2020/05/07	1	38.70	1	38.40	38.55	0	2,045	0.00%
2020/05/04	5	37.65	0	0.00	37.55	5	2,096	0.24%
2020/04/30	6	38.10	0	0.00	38.30	6	2,122	0.28%
2020/04/29	1	38.25	0	0.00	38.10	1	2,106	0.05%
2020/04/28	15	38.10	0	0.00	38.10	15	2,105	0.71%
2020/04/27	1	38.00	2	38.05	38.00	-1	2,130	-0.05%
2020/04/22	0	0.00	8	35.48	36.15	-8	2,028	-0.39%
2020/04/21	0	0.00	2	35.80	35.80	-2	2,027	-0.10%
2020/04/17	10	36.25	1	37.30	36.05	9	2,004	0.45%
2020/04/16	1	35.80	0	0.00	36.30	1	1,967	0.05%
2020/04/14	0	0.00	5	34.90	34.85	-5	1,961	-0.25%
2020/04/13	1	34.05	1	35.00	34.20	0	1,969	0.00%
2020/04/10	1	33.80	0	0.00	33.95	1	1,973	0.05%
2020/04/09	0	0.00	10	33.89	34.00	-10	2,021	-0.49%
2020/04/08	36	32.74	3	33.08	33.55	33	2,047	1.61%
2020/04/06	0	0.00	1	30.50	30.30	-1	1,967	-0.05%
2020/04/01	0	0.00	7	30.62	30.55	-7	1,963	-0.36%
2020/03/31	0	0.00	1	30.90	30.55	-1	2,010	-0.05%
2020/03/30	0	0.00	4	28.59	30.00	-4	2,044	-0.20%
2020/03/25	3	30.65	0	0.00	30.20	3	2,239	0.13%
2020/03/20	1	27.65	0	0.00	28.05	1	2,267	0.04%
2020/03/18	1	31.10	15	30.95	29.50	-14	2,254	-0.62%
2020/03/17	3	33.25	0	0.00	32.45	3	2,220	0.14%
2020/03/13	1	36.90	0	0.00	40.00	1	2,216	0.05%
2020/03/12	4	43.34	0	0.00	41.00	4	2,237	0.18%
2020/03/10	11	45.77	0	0.00	45.85	11	2,368	0.46%
2020/03/05	0	0.00	5	46.90	46.70	-5	2,331	-0.21%
2020/03/04	0	0.00	2	45.50	45.90	-2	2,330	-0.09%
2020/02/24	1	47.20	1	46.75	46.70	0	2,338	0.00%
2020/02/21	0	0.00	2	47.28	47.60	-2	2,331	-0.09%
2020/02/19	1	46.60	0	0.00	46.60	1	2,306	0.04%
2020/02/17	0	0.00	1	47.05	46.70	-1	2,293	-0.04%
2020/02/13	1	46.30	6	46.97	46.30	-5	2,298	-0.22%
2020/02/11	7	46.50	3	46.50	46.30	4	2,333	0.17%
2020/02/06	0	0.00	4	45.83	45.65	-4	2,300	-0.17%
2020/02/05	3	45.50	0	0.00	45.05	3	2,313	0.13%
2020/02/03	2	41.70	0	0.00	43.10	2	2,510	0.08%
2020/01/31	8	44.86	0	0.00	45.00	8	2,526	0.32%
2020/01/30	2	45.83	8	46.65	45.65	-6	2,545	-0.24%
2020/01/20	0	0.00	1	50.60	50.70	-1	2,528	-0.04%
2020/01/15	9	51.81	0	0.00	51.40	9	2,661	0.34%
2020/01/09	0	0.00	1	51.70	51.60	-1	2,667	-0.04%
2020/01/07	6	51.42	0	0.00	51.20	6	2,638	0.23%
2020/01/06	0	0.00	3	51.70	51.20	-3	2,617	-0.11%
2020/01/03	5	52.78	0	0.00	52.20	5	2,584	0.19%
2020/01/02	1	53.80	23	54.90	53.60	-22	2,523	-0.87%
2019/12/26	2	54.50	2	54.20	54.20	0	2,384	0.00%
2019/12/25	0	0.00	2	54.00	54.90	-2	2,323	-0.09%
2019/12/24	0	0.00	4	53.40	53.20	-4	2,263	-0.18%
2019/12/23	11	54.25	1	54.50	53.80	10	2,231	0.45%
2019/12/20	0	0.00	1	53.50	53.80	-1	2,094	-0.05%
2019/12/18	3	51.70	1	51.60	51.60	2	1,994	0.10%
2019/12/16	0	0.00	1	52.00	51.80	-1	1,893	-0.05%
2019/12/13	1	50.30	0	0.00	50.70	1	1,862	0.05%
2019/12/11	5	51.70	1	52.30	51.70	4	1,778	0.22%
2019/12/09	0	0.00	10	52.70	53.00	-10	1,715	-0.58%
2019/12/06	1	52.90	8	52.55	52.60	-7	1,647	-0.42%
2019/11/28	0	0.00	1	51.20	50.80	-1	1,502	-0.07%
2019/11/26	0	0.00	2	49.30	49.50	-2	1,469	-0.14%
2019/11/25	1	48.40	0	0.00	48.80	1	1,453	0.07%
2019/11/22	1	48.85	0	0.00	48.90	1	1,455	0.07%
2019/11/21	1	48.70	1	49.35	49.40	0	1,452	0.00%
2019/11/20	3	48.00	0	0.00	48.00	3	1,448	0.21%
2019/11/19	2	48.40	0	0.00	48.40	2	1,473	0.14%
2019/11/18	1	48.60	0	0.00	48.45	1	1,506	0.07%
2019/11/13	1	49.90	0	0.00	49.30	1	1,590	0.06%
2019/11/11	13	50.95	14	50.23	49.60	-1	1,625	-0.06%
2019/11/08	1	49.80	1	50.80	50.90	0	1,632	0.00%
2019/11/07	0	0.00	15	49.54	49.30	-15	1,636	-0.92%
2019/11/05	0	0.00	1	51.90	51.60	-1	1,616	-0.06%
2019/11/04	1	51.20	0	0.00	51.30	1	1,613	0.06%
2019/10/31	4	53.00	6	52.15	51.00	-2	1,571	-0.13%
2019/10/30	0	0.00	9	50.39	50.30	-9	1,372	-0.66%
2019/10/29	1	49.40	6	50.18	49.10	-5	1,351	-0.37%
2019/10/28	0	0.00	2	50.40	49.90	-2	1,328	-0.15%
2019/10/25	7	49.35	7	49.00	49.00	0	1,335	0.00%
2019/10/24	1	49.05	0	0.00	49.80	1	1,334	0.07%
2019/10/23	3	49.47	2	49.75	49.30	1	1,357	0.07%
2019/09/23	0	0.00	32	47.46	47.75	-32	1,664	-1.92%
2019/09/17	0	0.00	10	46.05	45.90	-10	1,743	-0.57%
2019/09/16	0	0.00	2	45.70	45.60	-2	1,777	-0.11%
2019/09/10	1	46.00	0	0.00	45.90	1	1,867	0.05%
2019/09/06	0	0.00	1	47.10	46.70	-1	1,891	-0.05%
2019/09/05	0	0.00	6	46.65	46.55	-6	1,889	-0.32%
2019/09/03	4	46.50	0	0.00	46.25	4	1,927	0.21%
2019/09/02	6	46.25	0	0.00	46.85	6	1,960	0.31%
2019/08/30	0	0.00	1	46.60	46.40	-1	1,972	-0.05%
2019/08/26	3	44.80	0	0.00	44.55	3	2,095	0.14%
2019/08/22	20	46.75	1	46.90	46.65	19	2,235	0.85%
2019/08/21	5	46.27	0	0.00	46.30	5	2,219	0.23%
2019/08/20	0	0.00	1	46.30	45.05	-1	2,197	-0.05%
2019/08/19	1	43.65	0	0.00	45.85	1	2,160	0.05%
2019/08/16	1	42.05	0	0.00	43.50	1	2,130	0.05%
2019/08/14	1	44.70	0	0.00	44.50	1	2,092	0.05%
2019/08/13	3	45.30	0	0.00	45.00	3	2,075	0.14%
2019/08/12	2	47.45	2	48.40	47.30	0	2,045	0.00%
2019/08/02	2	47.00	0	0.00	47.00	2	2,269	0.09%
2019/08/01	1	49.85	0	0.00	49.20	1	2,335	0.04%
2019/07/30	0	0.00	2	49.00	48.85	-2	2,390	-0.08%
2019/07/29	3	49.40	1	49.35	48.85	2	2,388	0.08%
2019/07/25	3	50.57	0	0.00	50.50	3	2,380	0.13%
2019/07/24	13	52.78	0	0.00	53.00	13	2,352	0.55%
2019/07/22	8	51.40	0	0.00	51.40	8	2,300	0.35%
2019/07/17	0	0.00	1	53.20	52.10	-1	2,327	-0.04%
2019/07/16	1	54.00	0	0.00	53.10	1	2,338	0.04%
2019/07/15	0	0.00	10	53.30	52.80	-10	2,307	-0.43%
2019/07/08	0	0.00	5	51.30	51.60	-5	2,304	-0.22%
2019/07/04	1	51.30	1	51.50	51.40	0	2,456	0.00%
2019/07/03	10	51.00	0	0.00	50.80	10	2,490	0.40%
2019/07/02	0	0.00	1	51.60	51.50	-1	2,502	-0.04%
2019/07/01	5	50.70	3	50.70	51.50	2	2,521	0.08%
2019/06/28	0	0.00	2	49.90	49.80	-2	2,535	-0.08%
2019/06/27	3	49.75	1	49.30	49.50	2	2,591	0.08%
2019/06/26	0	0.00	3	48.30	48.80	-3	2,581	-0.12%
2019/06/21	0	0.00	3	46.77	47.60	-3	2,686	-0.11%
2019/06/20	4	46.50	3	46.75	47.40	1	2,689	0.04%
2019/06/19	17	45.49	4	46.34	45.85	13	2,790	0.47%
2019/06/18	0	0.00	1	44.35	44.35	-1	2,858	-0.03%
2019/06/14	1	44.50	0	0.00	44.35	1	2,901	0.03%
2019/06/13	0	0.00	4	45.15	45.05	-4	2,920	-0.14%
2019/06/12	0	0.00	0.5	44.90	44.50	-0.5	2,939	-0.02%
2019/06/11	1	44.00	0	0.00	44.00	1	2,958	0.03%
2019/06/10	10	42.95	0	0.00	42.85	10	2,927	0.34%
2019/06/06	3	41.77	2	42.40	41.75	1	2,908	0.03%
2019/06/05	2	42.25	2	43.00	42.05	0	2,901	0.00%
2019/06/04	5	42.44	2	43.28	42.30	3	2,908	0.10%
2019/06/03	5	42.79	5	43.14	42.55	0	2,897	0.00%
2019/05/31	3	43.25	3	43.42	43.00	0	2,876	0.00%
2019/05/30	4	43.43	4	43.29	43.50	0	2,833	0.00%
2019/05/29	8	43.88	0	0.00	43.00	8	2,814	0.28%
2019/05/22	1	49.10	1	48.85	48.40	0	2,832	0.00%
2019/05/21	0	0.00	2	47.70	48.40	-2	2,866	-0.07%
2019/05/16	3	48.20	2	48.15	47.80	1	2,994	0.03%
2019/05/15	1	48.45	1	48.80	48.80	0	3,014	0.00%
2019/05/14	4	48.05	1	48.00	48.25	3	3,079	0.10%
2019/05/13	8	50.81	1	49.35	48.80	7	3,220	0.22%
2019/05/10	3	54.00	0	0.00	54.20	3	3,442	0.09%
2019/05/09	6	56.62	2	56.35	56.40	4	3,402	0.12%
2019/05/08	2	55.65	0	0.00	55.80	2	3,357	0.06%
2019/05/07	1	57.10	1	57.00	57.00	0	3,421	0.00%
2019/04/30	2	55.10	2	55.90	55.80	0	3,736	0.00%
2019/04/29	23	55.64	0	0.00	55.00	23	3,738	0.62%
2019/04/26	3	57.10	0	0.00	57.50	3	3,712	0.08%
2019/04/24	1	58.50	0	0.00	57.80	1	3,777	0.03%
2019/04/23	4	58.50	0	0.00	58.60	4	3,744	0.11%
2019/04/22	3	58.17	1	58.20	58.20	2	3,724	0.05%
2019/04/19	0	0.00	0	58.00	57.20	0	3,695	0.00%
2019/04/18	0	0.00	2	56.75	56.10	-2	3,686	-0.05%
2019/04/17	1	57.80	1	57.40	57.40	0	3,686	0.00%
2019/04/15	2	57.50	0	0.00	56.90	2	3,746	0.05%
2019/04/11	3	57.97	3	58.17	58.30	0	3,846	0.00%
2019/04/10	2	58.70	6	58.17	57.70	-4	3,825	-0.10%
2019/04/09	0	0.00	1	57.50	57.60	-1	3,756	-0.03%
2019/04/08	2	56.80	0	0.00	56.50	2	3,736	0.05%
2019/04/03	0	0.00	2	57.50	57.10	-2	3,740	-0.05%
2019/04/02	1	56.20	0	0.00	56.70	1	3,744	0.03%
2019/04/01	2	56.65	5	56.68	55.60	-3	3,739	-0.08%
2019/03/28	2	55.85	0.2	55.50	55.10	1.8	3,681	0.05%
2019/03/27	1	54.30	0	0.00	56.10	1	3,659	0.03%
2019/03/25	0	0.00	1	54.50	54.80	-1	3,697	-0.03%
2019/03/22	0.2	55.40	0	0.00	55.40	0.2	3,689	0.01%
2019/03/21	3	52.50	0	0.00	53.60	3	3,598	0.08%
2019/03/20	3	51.63	5	51.50	51.40	-2	3,496	-0.06%
2019/03/19	3	52.20	0	0.00	52.30	3	3,533	0.08%
2019/03/15	5	52.90	0	0.00	52.90	5	3,552	0.14%
2019/03/13	2	53.70	0	0.00	53.50	2	3,576	0.06%
2019/03/07	1	55.60	1	55.00	54.90	0	3,841	0.00%
2019/02/20	2	58.65	2	59.00	58.40	0	4,587	0.00%
2019/02/19	0	0.00	2	57.70	57.80	-2	4,618	-0.04%
2019/02/18	1	58.20	0	0.00	58.10	1	4,662	0.02%
2019/02/15	5	59.48	8	59.54	58.70	-3	4,726	-0.06%
2019/02/14	1	58.50	3	58.77	58.90	-2	4,714	-0.04%
2019/02/13	4	59.33	2	59.05	58.70	2	4,705	0.04%
2019/02/12	5	58.42	4	58.85	58.70	1	4,638	0.02%
2019/02/11	9	59.09	8	59.65	59.10	1	4,518	0.02%
2019/01/29	2	55.80	1	56.40	56.60	1	4,265	0.02%
2019/01/28	0	0.00	2	55.15	55.50	-2	4,233	-0.05%
2019/01/25	0	0.00	1	53.60	53.50	-1	4,227	-0.02%
2019/01/24	13	56.30	10	54.85	54.90	3	4,223	0.07%
2019/01/16	0	0.00	4	54.13	55.60	-4	4,179	-0.10%
2019/01/11	0	0.00	3	53.10	52.80	-3	4,159	-0.07%
2019/01/09	1	54.90	3	53.13	53.70	-2	4,193	-0.05%
2019/01/08	1	55.90	1	55.20	54.40	0	4,219	0.00%
2019/01/07	2	54.65	3	54.63	55.10	-1	4,241	-0.02%
2019/01/04	1	52.80	0	0.00	54.50	1	4,261	0.02%
2019/01/03	0	0.00	1	54.00	54.00	-1	4,203	-0.02%
2018/12/27	0	0.00	5	51.40	51.60	-5	4,329	-0.12%
2018/12/26	3	51.60	2	50.70	50.30	1	4,339	0.02%
2018/12/25	2	49.80	2	51.00	51.10	0	4,319	0.00%
2018/12/14	2	52.30	0	0.00	52.00	2	4,278	0.05%
2018/12/13	5	53.60	1	53.20	54.00	4	4,328	0.09%
2018/12/12	6	55.25	5	54.30	54.20	1	4,413	0.02%
2018/12/10	1	52.60	2	52.45	51.20	-1	4,357	-0.02%
2018/12/06	0	0.00	1	52.20	53.50	-1	4,357	-0.02%
2018/12/05	7	56.94	5	56.30	56.60	2	4,290	0.05%
2018/12/04	4	59.53	6	59.92	58.90	-2	4,250	-0.05%
2018/12/03	2.5	61.04	5	59.82	60.80	-2.5	4,208	-0.06%
2018/11/30	8	57.39	1	58.00	56.80	7	4,077	0.17%
2018/11/29	3	57.00	12	56.50	56.40	-9	4,002	-0.22%
2018/11/28	17	56.80	4	57.73	56.60	13	3,862	0.34%
2018/11/27	2	53.05	3	53.37	53.50	-1	3,600	-0.03%
2018/11/26	0	0.00	2	51.90	51.30	-2	3,471	-0.06%
2018/11/23	1	50.30	0	0.00	49.50	1	3,429	0.03%
2018/11/22	4	51.55	1	50.20	50.20	3	3,417	0.09%
2018/11/21	2	50.60	2	51.50	51.00	0	3,355	0.00%
2018/11/20	10	50.80	10	51.50	50.20	0	3,337	0.00%
2018/11/14	0	0.00	1	49.80	47.00	-1	3,072	-0.03%
2018/11/13	0	0.00	200	46.98	48.25	-200	2,995	-6.68%	大賣/鉅額交易
2018/11/12	1	49.70	0	0.00	49.50	1	2,945	0.03%
2018/11/09	1	51.00	0	0.00	51.70	1	2,934	0.03%
2018/11/07	0	0.00	1	52.00	52.90	-1	2,858	-0.03%
2018/11/02	11	50.85	10	52.00	50.30	1	2,981	0.03%
2018/11/01	50	47.60	0	0.00	49.70	50	2,907	1.72%
2018/10/31	151	46.22	0	0.00	46.30	151	2,809	5.38%	大買/鉅額交易
2018/10/17	1	47.80	1	46.40	46.40	0	2,647	0.00%
2018/10/16	3	48.02	3	47.85	47.35	0	2,642	0.00%
2018/10/12	11	43.24	11	43.32	44.60	0	2,624	0.00%
2018/10/08	1	48.00	1	49.00	50.00	0	2,543	0.00%
2018/10/05	1	53.30	0	0.00	52.90	1	2,508	0.04%
2018/10/03	0	0.00	1	61.50	61.10	-1	2,480	-0.04%
2018/09/27	1	60.00	0	0.00	60.40	1	2,689	0.04%
2018/09/20	0	0.00	1	60.00	58.70	-1	3,088	-0.03%
2018/09/19	1	57.50	0	0.00	57.90	1	3,069	0.03%
2018/09/18	1	62.70	0	0.00	59.80	1	3,060	0.03%
2018/09/17	1	63.80	0	0.00	64.00	1	2,995	0.03%
2018/09/13	0	0.00	1	62.30	64.20	-1	3,087	-0.03%
2018/09/12	1	68.50	1	62.50	63.20	0	3,396	0.00%
2018/09/10	1	68.40	0	0.00	67.30	1	3,515	0.03%
2018/09/07	0	0.00	1	71.60	70.00	-1	3,510	-0.03%
2018/09/03	1	73.00	1	72.70	72.60	0	3,716	0.00%
2018/08/30	1	74.40	0	0.00	74.40	1	3,785	0.03%
2018/08/28	1	74.00	1	74.60	73.80	0	3,959	0.00%
2018/08/27	1	73.30	3	73.57	74.40	-2	4,094	-0.05%
2018/08/17	1	70.80	0	0.00	70.00	1	4,747	0.02%
2018/08/16	1	68.50	1	69.80	70.00	0	4,730	0.00%
2018/08/10	12	72.05	3	70.90	71.90	9	4,672	0.19%
2018/08/09	11	79.74	1	74.80	75.00	10	4,613	0.22%
2018/08/08	10	82.10	1	82.10	81.00	9	4,537	0.20%
2018/08/07	1	82.00	0	0.00	82.00	1	4,589	0.02%
2018/08/06	20	82.40	0	0.00	82.20	20	4,603	0.43%
2018/08/03	2	82.50	0	0.00	82.50	2	4,602	0.04%
2018/08/01	0	0.00	16	85.80	85.00	-16	4,584	-0.35%
2018/07/27	0	0.00	2	85.05	84.20	-2	4,571	-0.04%
2018/07/26	1	84.80	0	0.00	84.20	1	4,568	0.02%
2018/07/25	2	80.60	0	0.00	82.50	2	4,528	0.04%
2018/07/23	21	80.80	0	0.00	80.70	21	4,511	0.47%
2018/07/18	1	85.40	0	0.00	84.30	1	4,522	0.02%
2018/07/12	1	84.40	3	85.37	88.40	-2	4,484	-0.04%
2018/07/11	0	0.00	3	88.00	85.60	-3	4,481	-0.07%
2018/07/10	3	87.60	0	0.00	87.00	3	4,458	0.07%
2018/07/09	0	0.00	1	88.70	88.90	-1	4,442	-0.02%
2018/07/06	4	87.60	2	89.00	88.90	2	4,457	0.04%
2018/07/05	3	91.20	3	92.47	88.50	0	4,481	0.00%
2018/07/04	2	94.25	0	0.00	93.30	2	4,367	0.05%
2018/07/03	10	94.69	10	95.26	97.20	0	4,295	0.00%
2018/07/02	0	0.00	12	89.31	90.60	-12	4,073	-0.29%
2018/06/27	8	86.41	0	0.00	83.80	8	3,934	0.20%
2018/06/25	2	82.80	0	0.00	83.50	2	3,882	0.05%
2018/06/22	2	85.00	0	0.00	83.50	2	3,944	0.05%
2018/06/21	7	89.61	10	89.58	87.00	-3	3,871	-0.08%
2018/06/20	0	0.00	5	87.48	88.30	-5	3,575	-0.14%
2018/06/15	2	82.60	0	0.00	81.80	2	3,442	0.06%
2018/06/13	2	83.30	1	83.90	83.40	1	3,466	0.03%
2018/06/12	2	88.80	2	85.50	86.40	0	3,437	0.00%
2018/06/08	0	0.00	1	83.80	83.40	-1	3,373	-0.03%
2018/06/07	0	0.00	4	84.55	85.40	-4	3,394	-0.12%
2018/06/06	1	83.10	22	84.09	84.30	-21	3,493	-0.60%
2018/06/05	18	81.53	15	83.97	80.50	3	3,528	0.09%
2018/06/04	13	86.82	43	87.27	83.50	-30	3,721	-0.81%
2018/06/01	39	87.73	18	88.34	87.30	21	3,737	0.56%
2018/05/31	1	80.60	1	85.30	85.30	0	3,355	0.00%
2018/05/25	1	74.50	0	0.00	74.90	1	3,155	0.03%
2018/05/24	2	73.30	0	0.00	73.30	2	3,149	0.06%
2018/05/23	0	0.00	1	73.00	72.10	-1	3,168	-0.03%
2018/05/18	0	0.00	1	75.20	75.30	-1	3,191	-0.03%
2018/05/16	0	0.00	1	76.60	76.50	-1	3,200	-0.03%
2018/05/15	3	78.73	1	78.20	77.90	2	3,201	0.06%
2018/05/11	0	0.00	2	75.50	75.30	-2	3,203	-0.06%
2018/05/07	1	72.40	0	0.00	72.60	1	3,219	0.03%
2018/05/03	1	72.20	1	72.80	71.10	0	3,215	0.00%
2018/04/25	1	69.60	0	0.00	69.40	1	3,290	0.03%
2018/04/24	0	0.00	2	72.10	68.50	-2	3,283	-0.06%
2018/04/20	0	0.00	1	76.00	77.40	-1	3,243	-0.03%
2018/04/16	0	0.00	1	78.70	79.10	-1	3,243	-0.03%
2018/04/13	0	0.00	1	80.20	80.50	-1	3,278	-0.03%
2018/04/12	3	80.13	2	80.40	80.00	1	3,293	0.03%
2018/04/11	1	80.30	0	0.00	79.90	1	3,357	0.03%
2018/03/31	1	78.80	0	0.00	79.00	1	3,543	0.03%
2018/03/28	1	79.50	0	0.00	78.60	1	3,525	0.03%
2018/03/12	0	0.00	1	85.10	82.60	-1	3,530	-0.03%
2018/03/09	1	83.60	1	81.90	81.60	0	3,432	0.00%
2018/03/08	17	80.12	19	81.26	82.80	-2	3,360	-0.06%
2018/03/07	0	0.00	1	76.20	75.30	-1	3,080	-0.03%
2018/03/01	2	71.90	2	71.40	73.10	0	3,064	0.00%
2018/02/27	5	72.40	5	71.00	71.00	0	3,039	0.00%
2018/01/30	0	0.00	3	71.87	71.10	-3	3,819	-0.08%
2018/01/29	1	71.80	0	0.00	71.50	1	3,853	0.03%
2018/01/23	0	0.00	1	69.50	71.00	-1	4,148	-0.02%
2018/01/18	0	0.00	9	72.50	71.90	-9	4,332	-0.21%
2018/01/16	4	71.40	0	0.00	73.10	4	4,416	0.09%
2018/01/15	5	71.90	0	0.00	72.00	5	4,443	0.11%
2018/01/12	0	0.00	1	70.10	72.50	-1	4,572	-0.02%
2018/01/11	1	72.00	4	71.23	69.90	-3	4,595	-0.07%
2018/01/10	1	71.40	7	72.79	71.10	-6	4,588	-0.13%
2018/01/09	1	74.10	1	73.10	73.80	0	4,654	0.00%
2018/01/05	16	80.34	0	0.00	80.00	16	4,683	0.34%
2018/01/03	0	0.00	2	75.10	75.80	-2	4,721	-0.04%
2018/01/02	10	72.50	7	74.10	75.30	3	4,673	0.06%