威剛 (3260)-陽信-石牌券商分點個股進出

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

威剛

(3260)

可現股當沖

股價
99.1
漲跌
▲0.4
漲幅
+0.41%
成交量
4,026張
產業
上櫃半導體類股
1069人加入追蹤

立即追蹤
本地時間:14:30

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

威剛 (3260)籌碼相關－陽信-石牌券商分點個股進出

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

陽信-石牌券商分點個股進出
陽信-石牌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
2024/04/25	0	0.00	0.1	99.00	98.70	-0.1	9,568	0.00%
2024/04/24	1.1	96.45	3	99.77	99.50	-1.9	9,605	-0.02%
2024/04/23	0	0.00	5	93.80	94.50	-5	9,533	-0.05%
2024/04/22	4	94.53	1	93.10	93.10	3	9,519	0.03%
2024/04/19	4	99.13	10	94.00	96.20	-6	9,553	-0.06%
2024/04/18	1	102.00	0	0.00	102.50	1	9,358	0.01%
2024/04/17	2	103.75	2	104.50	103.50	0	9,265	0.00%
2024/04/16	11	105.27	3	108.67	104.00	8	9,086	0.09%
2024/04/15	6	113.50	4	115.25	115.50	2	8,768	0.02%
2024/04/12	0	0.00	11.4	114.10	113.00	-11.4	8,612	-0.13%
2024/04/11	3	108.00	1	108.00	108.50	2	8,205	0.02%
2024/04/10	10	109.80	46.3	111.30	113.00	-36.3	7,874	-0.46%
2024/04/09	6	101.83	28.1	102.06	103.00	-22.1	7,133	-0.31%
2024/04/08	6	100.50	16	100.28	101.00	-10	7,015	-0.14%
2024/04/03	10	99.02	10	99.96	100.00	0	7,454	0.00%
2024/04/02	0	0.00	7	102.50	99.90	-7	7,596	-0.09%
2024/04/01	49	99.95	50	100.50	100.50	-1	7,633	-0.01%
2024/03/29	49	100.00	94	99.50	98.70	-45	7,545	-0.60%
2024/03/28	49	99.96	49	98.80	98.80	0	7,521	0.00%
2024/03/27	0	0.00	5	99.10	98.80	-5	7,648	-0.07%
2024/03/26	20	98.60	21	96.90	96.90	-1	7,691	-0.01%
2024/03/22	2	98.90	0	0.00	98.70	2	7,688	0.03%
2024/03/21	1	99.90	11.2	99.84	100.50	-10.2	7,607	-0.13%
2024/03/20	17	97.15	12	96.00	96.00	5	7,517	0.07%
2024/03/18	10	96.30	0	0.00	96.20	10	7,683	0.13%
2024/03/15	3	94.60	3	95.80	95.60	0	7,859	0.00%
2024/03/14	10	95.10	0	0.00	94.90	10	7,976	0.13%
2024/03/12	0.4	97.30	4	97.23	97.80	-3.6	8,413	-0.04%
2024/03/11	8	96.89	1	97.00	97.20	7	8,539	0.08%
2024/03/08	5	94.82	2	93.75	94.20	3	8,601	0.03%
2024/03/07	13	97.58	2	99.20	96.20	11	8,690	0.13%
2024/03/06	1	97.50	5	97.20	97.10	-4	8,643	-0.05%
2024/03/05	4.2	97.40	2	98.60	97.40	2.2	8,800	0.02%
2024/03/04	1	101.50	1	99.50	99.50	0	8,784	0.00%
2024/03/01	5	99.32	11	99.57	99.20	-6	8,773	-0.07%
2024/02/29	4	99.18	2	99.25	100.00	2	8,862	0.02%
2024/02/27	2	98.65	26	98.91	98.50	-24	8,902	-0.27%
2024/02/26	11	98.44	8	98.10	98.00	3	8,918	0.03%
2024/02/23	10	101.15	14.3	102.52	100.00	-4.3	8,893	-0.05%
2024/02/22	10	100.85	17	100.53	101.00	-7	8,812	-0.08%
2024/02/21	43	100.50	15.4	100.03	100.00	27.6	8,855	0.31%
2024/02/20	11	100.05	1	99.80	99.80	10	8,902	0.11%
2024/02/19	2	96.70	5	99.02	99.90	-3	8,840	-0.03%
2024/02/16	1	96.30	0	0.00	97.30	1	8,830	0.01%
2024/02/15	0	0.00	27	97.41	97.40	-27	8,904	-0.30%
2024/02/02	0	0.00	2	96.00	96.00	-2	9,175	-0.02%
2024/02/01	40	96.20	1	96.00	96.00	39	9,408	0.41%
2024/01/31	2	95.90	3	95.70	95.90	-1	9,593	-0.01%
2024/01/30	2	96.10	2	95.90	95.70	0	9,829	0.00%
2024/01/29	1	94.50	2	96.65	96.80	-1	10,000	-0.01%
2024/01/26	2	95.10	0	0.00	94.50	2	10,159	0.02%
2024/01/25	1	96.90	4	95.73	95.60	-3	10,400	-0.03%
2024/01/24	24	98.16	9	99.08	96.60	15	10,545	0.14%
2024/01/23	2	95.95	0	0.00	96.20	2	10,454	0.02%
2024/01/22	0	0.00	4	94.80	95.30	-4	10,605	-0.04%
2024/01/19	4	93.60	0	0.00	94.00	4	10,764	0.04%
2024/01/18	7	91.69	4	92.05	93.00	3	10,885	0.03%
2024/01/17	9	94.61	1	93.70	93.70	8	11,043	0.07%
2024/01/16	6.5	96.72	0	0.00	96.80	6.5	11,389	0.06%
2024/01/15	3	98.80	4.1	98.20	98.00	-1.1	11,588	-0.01%
2024/01/12	3	94.70	0	0.00	94.40	3	11,747	0.03%
2024/01/11	0.1	96.00	0	0.00	95.60	0.1	12,242	0.00%
2024/01/09	1	95.70	0	0.00	95.30	1	13,309	0.01%
2024/01/08	14.1	97.16	12	97.58	98.20	2.1	13,343	0.02%
2024/01/05	1	96.60	0	0.00	97.00	1	13,567	0.01%
2024/01/04	16.5	97.76	0	0.00	96.70	16.5	13,662	0.12%
2024/01/03	11.2	98.17	0	0.00	98.30	11.2	13,720	0.08%
2024/01/02	6	100.92	0	0.00	100.50	6	13,730	0.04%
2023/12/29	11	105.36	3	103.00	103.00	8	13,802	0.06%
2023/12/28	5	105.50	4	105.50	105.50	1	13,716	0.01%
2023/12/27	0	0.00	5.2	103.60	104.50	-5.2	14,145	-0.04%
2023/12/25	2	102.00	7	101.43	100.00	-5	14,196	-0.04%
2023/12/22	13	101.73	2	103.00	101.00	11	14,205	0.08%
2023/12/21	6	100.42	0	0.00	100.50	6	14,047	0.04%
2023/12/20	5	99.40	0	0.00	99.40	5	14,006	0.04%
2023/12/19	17	99.99	13	100.46	100.00	4	14,001	0.03%
2023/12/18	2	101.75	12	101.58	102.50	-10	14,002	-0.07%
2023/12/15	10	104.90	27.8	103.74	102.00	-17.8	14,102	-0.13%
2023/12/14	10	103.50	2	104.50	103.00	8	13,983	0.06%
2023/12/13	7	102.14	0	0.00	102.50	7	13,988	0.05%
2023/12/12	9	104.89	1	107.00	104.00	8	14,226	0.06%
2023/12/11	16	104.84	3	104.50	104.50	13	14,214	0.09%
2023/12/08	6	104.33	70	103.53	104.00	-64	14,283	-0.45%
2023/12/07	37	102.88	26.1	103.12	100.50	10.9	14,549	0.07%
2023/12/06	1	102.50	1	101.00	102.50	0	14,518	0.00%
2023/12/05	14	98.09	0	0.00	98.30	14	14,444	0.10%
2023/12/04	2	101.75	8	102.06	101.00	-6	14,573	-0.04%
2023/12/01	11	98.90	3	98.90	99.60	8	14,420	0.06%
2023/11/30	5	100.70	5	101.50	100.00	0	14,419	0.00%
2023/11/29	9	98.13	44	98.93	98.90	-35	14,336	-0.24%
2023/11/28	36	96.33	5	95.98	96.70	31	14,478	0.21%
2023/11/27	7.7	95.12	0	0.00	94.10	7.7	14,801	0.05%
2023/11/24	18	98.17	0	0.00	96.30	18	14,833	0.12%
2023/11/22	0.1	98.20	0	0.00	98.20	0.1	14,586	0.00%
2023/11/21	10	99.45	0	0.00	98.90	10	14,530	0.07%
2023/11/20	5	98.32	4	99.13	99.10	1	14,495	0.01%
2023/11/17	14	98.54	10	98.28	97.70	4	14,378	0.03%
2023/11/16	11	100.65	0	0.00	99.80	11	14,182	0.08%
2023/11/15	6	102.92	21.6	103.92	102.00	-15.6	14,044	-0.11%
2023/11/14	9	104.61	40	104.50	105.00	-31	13,852	-0.22%
2023/11/13	32	105.17	16	105.44	105.00	16	13,780	0.12%
2023/11/10	26	102.65	6	103.42	101.50	20	13,533	0.15%
2023/11/09	20	101.37	6	99.60	101.00	14	13,446	0.10%
2023/11/08	3	104.00	0	0.00	103.00	3	13,263	0.02%
2023/11/07	0	0.00	6	104.67	105.00	-6	13,107	-0.05%
2023/11/06	3	101.17	6	101.92	101.50	-3	12,926	-0.02%
2023/11/03	6	99.28	0	0.00	100.50	6	12,866	0.05%
2023/11/02	4	99.50	5	100.16	99.30	-1	12,685	-0.01%
2023/11/01	1	95.90	4	95.90	96.20	-3	12,404	-0.02%
2023/10/31	8	97.65	4	98.43	97.40	4	12,230	0.03%
2023/10/30	0	0.00	1	98.50	98.50	-1	12,040	-0.01%
2023/10/27	6.3	97.05	12	95.65	94.10	-5.8	11,889	-0.05%
2023/10/26	3.1	99.02	4	97.78	97.50	-0.9	11,731	-0.01%
2023/10/25	6.2	99.37	4	99.18	99.10	2.2	11,706	0.02%
2023/10/24	16.1	104.57	13	100.85	101.50	3.1	11,574	0.03%
2023/10/23	0	104.00	2.2	104.62	106.00	-2.2	11,171	-0.02%
2023/10/20	5	103.40	3	103.00	105.00	2	10,962	0.02%
2023/10/19	4	102.75	15	104.90	104.00	-11	10,690	-0.10%
2023/10/18	11.2	101.72	7.3	98.72	101.50	3.9	10,203	0.04%
2023/10/17	2	98.50	25.3	99.67	100.00	-23.3	9,629	-0.24%
2023/10/16	7	95.93	1	96.10	96.10	6	9,184	0.07%
2023/10/13	1,018	96.97	6	96.25	96.70	1,012	9,084	11.14%	大買/鉅額交易
2023/10/12	3	91.83	6.1	92.91	93.60	-3.1	8,735	-0.04%
2023/10/11	1	92.40	0	0.00	92.20	1	8,644	0.01%
2023/10/06	3	93.53	17.7	93.54	93.00	-14.7	8,530	-0.17%
2023/10/05	12.2	91.56	0	0.00	91.00	12.2	8,348	0.15%
2023/10/04	5	93.30	16.4	94.02	92.50	-11.4	8,233	-0.14%
2023/10/03	1	94.50	20.3	92.25	92.90	-19.3	7,895	-0.24%
2023/10/02	0	0.00	2.3	87.56	88.40	-2.3	7,471	-0.03%
2023/09/28	11	84.82	4.2	85.03	84.50	6.8	7,488	0.09%
2023/09/27	2	86.00	0	0.00	87.20	2	7,596	0.03%
2023/09/26	2	86.50	10	87.16	86.20	-8	7,780	-0.10%
2023/09/25	2	88.75	2	90.20	88.70	0	7,815	0.00%
2023/09/22	2	86.75	2	88.75	89.30	0	7,994	0.00%
2023/09/20	14	89.21	18	88.85	87.20	-4	8,502	-0.05%
2023/09/19	1	90.70	0	0.00	90.30	1	8,469	0.01%
2023/09/18	7	91.67	0	0.00	91.40	7	8,485	0.08%
2023/09/15	5	93.10	9	92.83	93.40	-4	8,464	-0.05%
2023/09/14	2	91.40	0	0.00	90.80	2	8,253	0.02%
2023/09/13	3	88.80	14	90.23	90.70	-11	8,356	-0.13%
2023/09/12	25	90.62	29	89.38	90.40	-4	8,732	-0.05%
2023/09/11	11	89.10	8	89.53	88.60	3	8,394	0.04%
2023/09/08	5.1	87.03	0	0.00	86.90	5.1	8,411	0.06%
2023/09/07	0	0.00	86	89.79	88.80	-86	8,471	-1.02%
2023/09/06	3	87.17	2	87.70	86.80	1	8,412	0.01%
2023/09/05	5	87.00	3	87.17	87.40	2	8,433	0.02%
2023/09/04	2	86.70	1	86.10	86.00	1	8,399	0.01%
2023/09/01	6	88.05	2	88.65	87.90	4	8,392	0.05%
2023/08/31	22	87.92	17	87.99	86.80	5	8,249	0.06%
2023/08/30	0	0.00	39	82.12	83.80	-39	7,899	-0.49%
2023/08/28	4	76.83	0	0.00	75.90	4	8,208	0.05%
2023/08/25	1	78.40	6	78.83	79.20	-5	8,894	-0.06%
2023/08/24	6	81.03	14	81.39	79.50	-8	8,995	-0.09%
2023/08/22	0	0.00	2	77.90	77.60	-2	9,032	-0.02%
2023/08/18	4	77.30	0	0.00	76.00	4	9,059	0.04%
2023/08/17	1	74.70	2	77.00	78.00	-1	9,043	-0.01%
2023/08/16	1	74.90	0	0.00	74.80	1	8,996	0.01%
2023/08/15	1	75.80	0	0.00	77.00	1	9,025	0.01%
2023/08/14	2	73.00	1	73.50	74.30	1	9,116	0.01%
2023/08/11	5	76.06	0	0.00	76.00	5	9,085	0.06%
2023/08/10	21	76.70	0	0.00	76.70	21	9,049	0.23%
2023/08/09	16	82.33	6	82.60	79.50	10	8,965	0.11%
2023/08/08	1	78.50	0	0.00	78.70	1	8,826	0.01%
2023/08/02	1	80.50	1	80.00	80.00	0	8,776	0.00%
2023/08/01	15	84.14	2	83.85	82.60	13	8,739	0.15%
2023/07/31	1	82.40	2	83.10	81.90	-1	8,707	-0.01%
2023/07/28	2	82.20	2	83.40	83.70	0	8,634	0.00%
2023/07/27	1	81.80	6	81.53	81.30	-5	8,513	-0.06%
2023/07/26	6	76.38	1	76.60	76.80	5	8,403	0.06%
2023/07/25	1	79.30	0	0.00	78.10	1	8,410	0.01%
2023/07/24	7	77.81	0	0.00	78.60	7	8,446	0.08%
2023/07/21	3	78.73	2	79.30	79.80	1	8,399	0.01%
2023/07/20	2	80.55	1	82.00	81.00	1	8,360	0.01%
2023/07/18	6	82.63	0	0.00	81.90	6	8,264	0.07%
2023/07/17	7	84.83	0	0.00	84.80	7	8,211	0.09%
2023/07/14	5	84.36	2	85.40	85.70	3	8,239	0.04%
2023/07/13	0	0.00	7	84.11	83.30	-7	8,238	-0.08%
2023/07/12	1	81.40	1	81.70	81.60	0	8,206	0.00%
2023/07/11	2	82.95	1	81.80	82.20	1	8,166	0.01%
2023/07/10	9	82.17	1	83.10	81.80	8	8,154	0.10%
2023/07/07	10	83.77	1	86.80	83.30	9	8,179	0.11%
2023/07/06	11	87.74	2	87.40	87.40	9	8,163	0.11%
2023/07/05	10	90.80	5	93.04	90.40	5	8,074	0.06%
2023/07/04	1	92.80	9.1	91.91	92.90	-8.1	7,943	-0.10%
2023/07/03	1	88.30	4	89.65	89.70	-3	7,786	-0.04%
2023/06/30	5	88.86	28	89.61	89.00	-23	7,981	-0.29%
2023/06/29	25	92.30	16	91.91	92.30	9	7,891	0.11%
2023/06/28	11	89.45	1	89.90	88.20	10	7,529	0.13%
2023/06/27	1	87.00	6	85.58	86.40	-5	7,284	-0.07%
2023/06/26	24	88.31	0	0.00	86.90	24	7,213	0.33%
2023/06/21	18	90.34	1	90.40	90.60	17	7,206	0.24%
2023/06/20	15	90.28	1	90.40	90.40	14	7,312	0.19%
2023/06/19	24	92.06	24	92.90	92.50	0	7,249	0.00%
2023/06/16	17	91.16	21	92.93	92.10	-4	6,985	-0.06%
2023/06/15	7	88.86	5	88.40	87.80	2	6,376	0.03%
2023/06/14	12	87.64	18	88.73	89.40	-6	6,180	-0.10%
2023/06/13	3	87.30	8	87.16	86.00	-5	5,947	-0.08%
2023/06/12	12	86.28	5	85.74	85.50	7	5,805	0.12%
2023/06/09	1	83.20	1	82.90	84.00	0	5,614	0.00%
2023/06/08	0	0.00	2	83.70	84.30	-2	5,533	-0.04%
2023/06/07	1	84.00	2	84.10	84.00	-1	5,479	-0.02%
2023/06/06	3	81.83	1	84.20	81.80	2	5,393	0.04%
2023/06/05	1	84.80	18	84.63	84.20	-17	5,280	-0.32%
2023/06/02	12	85.90	7	85.36	85.60	5	5,212	0.10%
2023/06/01	13	87.25	6	85.90	85.60	7	5,141	0.14%
2023/05/31	24	84.86	40	86.81	89.30	-16	4,817	-0.33%
2023/05/30	2	81.25	3	81.33	81.20	-1	4,092	-0.02%
2023/05/29	2	78.60	17	78.62	79.90	-15	3,973	-0.38%
2023/05/19	3	77.40	2	77.00	76.50	1	3,848	0.03%
2023/05/18	2	77.30	3	77.43	77.40	-1	3,838	-0.03%
2023/05/17	200	74.61	33	73.67	74.70	167	3,767	4.43%	大買/鉅額交易
2023/05/16	0	0.00	1	72.40	72.40	-1	3,801	-0.03%
2023/05/11	31	70.86	0	0.00	70.60	31	3,793	0.82%
2023/05/10	0	0.00	1	73.00	73.10	-1	3,773	-0.03%
2023/05/09	1	74.00	0	0.00	73.50	1	3,787	0.03%
2023/05/04	0	0.00	6	74.53	74.70	-6	3,827	-0.16%
2023/05/03	1	74.30	1	74.90	75.20	0	3,838	0.00%
2023/04/28	1	74.80	16	76.26	75.00	-15	3,886	-0.39%
2023/04/27	0	0.00	15	74.60	75.00	-15	3,819	-0.39%
2023/04/25	31	71.29	1	71.80	71.00	30	3,748	0.80%
2023/04/21	1	73.00	1	72.80	72.70	0	3,741	0.00%
2023/04/20	1	73.80	0	0.00	73.10	1	3,726	0.03%
2023/04/19	1	76.40	402	74.46	74.30	-401	3,705	-10.82%	大賣/鉅額交易
2023/04/18	8	76.40	0	0.00	76.20	8	3,633	0.22%
2023/04/17	4	78.10	1	78.00	78.30	3	3,583	0.08%
2023/04/14	2	80.10	0	0.00	79.10	2	3,536	0.06%
2023/04/12	1	81.50	5	82.40	82.40	-4	3,424	-0.12%
2023/04/11	2	81.75	5	82.00	81.30	-3	3,310	-0.09%
2023/04/07	4	80.98	4	80.20	80.00	0	3,077	0.00%
2023/04/06	1	79.00	1	79.40	79.60	0	2,938	0.00%
2023/03/31	5	80.12	25	81.04	79.50	-20	2,864	-0.70%
2023/03/30	4	77.35	3	76.00	76.00	1	2,577	0.04%
2023/03/29	1	74.40	1	73.70	74.00	0	2,441	0.00%
2023/03/27	1	75.90	0	0.00	75.80	1	2,377	0.04%
2023/03/24	4	77.68	4	78.78	78.50	0	2,305	0.00%
2023/03/23	5	76.04	16	75.79	76.80	-11	2,166	-0.51%
2023/03/22	0	0.00	34	71.28	73.30	-34	1,978	-1.72%
2023/03/16	20	66.60	0	0.00	66.70	20	1,806	1.11%
2023/03/10	0	0.00	2	69.60	70.20	-2	1,805	-0.11%
2023/03/09	0	0.00	2	71.35	71.20	-2	1,793	-0.11%
2023/03/08	1	69.80	2	70.75	71.00	-1	1,771	-0.06%
2023/03/06	3	70.40	11	71.35	70.60	-8	1,752	-0.46%
2023/03/03	2	68.80	10	69.20	69.30	-8	1,686	-0.47%
2023/03/01	5	65.20	0	0.00	66.50	5	1,621	0.31%
2023/02/24	5	66.20	0	0.00	66.30	5	1,620	0.31%
2023/02/23	1	67.50	0	0.00	67.40	1	1,635	0.06%
2023/02/20	1	69.40	11	69.21	69.70	-10	1,895	-0.53%
2023/02/16	0	0.00	3	68.30	69.60	-3	1,926	-0.16%
2023/02/15	1	68.10	0	0.00	67.80	1	1,904	0.05%
2023/02/14	0	0.00	6	67.18	68.20	-6	1,842	-0.33%
2023/02/13	1	64.90	0	0.00	64.60	1	1,772	0.06%
2023/02/09	1	66.30	1	66.30	66.00	0	1,766	0.00%
2023/01/30	0	0.00	3	64.73	65.40	-3	1,680	-0.18%
2023/01/17	2	62.80	0	0.00	62.20	2	1,610	0.12%
2023/01/13	0	0.00	5	61.82	61.90	-5	1,616	-0.31%
2023/01/12	1	62.00	2	61.80	61.60	-1	1,641	-0.06%
2023/01/11	3	63.30	1	63.10	63.40	2	1,659	0.12%
2023/01/10	0	0.00	2	62.80	62.70	-2	1,693	-0.12%
2023/01/09	0	0.00	1	62.00	62.20	-1	1,700	-0.06%
2023/01/06	1	61.00	0	0.00	61.60	1	1,698	0.06%
2023/01/05	0	0.00	1	60.60	60.30	-1	1,698	-0.06%
2023/01/04	0	0.00	1	58.70	58.70	-1	1,698	-0.06%
2023/01/03	0	0.00	2	57.80	57.80	-2	1,719	-0.12%
2022/12/29	0	0.00	1	56.90	57.00	-1	1,770	-0.06%
2022/12/28	1	56.60	0	0.00	56.20	1	1,781	0.06%
2022/12/27	3	57.17	0	0.00	57.20	3	1,781	0.17%
2022/12/20	0	0.00	2	58.20	58.20	-2	1,800	-0.11%
2022/12/19	0	0.00	1	59.10	59.20	-1	1,817	-0.06%
2022/12/16	1	59.60	1	59.80	59.80	0	1,814	0.00%
2022/12/15	1	60.20	0	0.00	60.60	1	1,814	0.06%
2022/12/14	1	60.70	2	60.80	60.30	-1	1,816	-0.06%
2022/12/13	0	0.00	1	60.10	60.10	-1	1,808	-0.06%
2022/12/12	0	0.00	1	60.20	60.40	-1	1,812	-0.06%
2022/12/09	2	59.00	1	59.30	59.20	1	1,816	0.06%
2022/12/08	1	58.60	0	0.00	59.00	1	1,855	0.05%
2022/12/07	1	60.40	0	0.00	59.00	1	1,858	0.05%
2022/12/06	7	61.86	1	60.90	61.00	6	1,833	0.33%
2022/12/05	0	0.00	2	63.80	63.70	-2	1,806	-0.11%
2022/12/02	2	62.65	0	0.00	62.90	2	1,793	0.11%
2022/12/01	2	62.30	1	62.60	62.00	1	1,789	0.06%
2022/11/29	0	0.00	2	61.00	61.40	-2	1,787	-0.11%
2022/11/28	1	62.00	1	62.50	61.80	0	1,775	0.00%
2022/11/25	2	62.95	1	64.00	62.50	1	1,766	0.06%
2022/11/24	0	0.00	1	63.10	63.80	-1	1,757	-0.06%
2022/11/23	1	62.80	0	0.00	62.50	1	1,744	0.06%
2022/11/22	0	0.00	1	63.00	62.40	-1	1,746	-0.06%
2022/11/18	0	0.00	9	63.90	64.30	-9	1,716	-0.52%
2022/11/17	26	64.92	24	64.94	64.40	2	1,650	0.12%
2022/11/16	1	63.80	4	63.35	63.30	-3	1,535	-0.20%
2022/11/15	0	0.00	7	60.59	60.40	-7	1,402	-0.50%
2022/11/11	0	0.00	1	56.87	58.10	-1	1,348	-0.08%
2022/11/09	0	0.00	3	57.10	56.40	-3	1,334	-0.22%
2022/10/28	2	54.40	0	0.00	52.80	2	1,370	0.15%
2022/10/27	1	56.00	0	0.00	56.50	1	1,321	0.08%
2022/10/26	1	56.00	3	55.60	55.50	-2	1,326	-0.15%
2022/10/21	1	58.70	1	57.70	57.50	0	1,320	0.00%
2022/10/20	1	58.90	1	58.70	58.10	0	1,309	0.00%
2022/10/19	1	59.30	0	0.00	58.70	1	1,290	0.08%
2022/10/18	3	59.90	1	60.00	59.60	2	1,267	0.16%
2022/10/17	1	55.00	1	56.10	58.10	0	1,237	0.00%
2022/10/14	1	56.10	0	0.00	56.50	1	1,257	0.08%
2022/10/12	0	0.00	1	57.40	56.80	-1	1,290	-0.08%
2022/10/11	1	55.70	0	0.00	55.50	1	1,268	0.08%
2022/09/26	1	54.80	0.2	54.70	54.00	0.9	1,272	0.07%
2022/09/23	2	58.00	0	0.00	57.30	2	1,289	0.16%
2022/09/19	0	0.00	2	60.25	60.50	-2	1,326	-0.15%
2022/09/15	2	62.45	4	61.90	61.60	-2	1,346	-0.15%
2022/09/13	0.2	60.60	0	0.00	60.50	0.2	1,380	0.01%
2022/09/08	1	57.80	1	59.20	59.10	0	1,449	0.00%
2022/08/31	0	0.00	2	60.50	61.10	-2	1,543	-0.13%
2022/08/29	5	59.70	0	0.00	59.50	5	1,567	0.32%
2022/08/24	4	60.50	0	0.00	60.30	4	1,585	0.25%
2022/08/22	1	61.30	8	61.25	60.80	-7	1,673	-0.42%
2022/08/19	1	61.30	1	61.50	61.40	0	1,667	0.00%
2022/08/18	7	59.91	0	0.00	60.00	7	1,661	0.42%
2022/08/15	0	0.00	2	59.90	60.00	-2	1,648	-0.12%
2022/08/12	0	0.00	2	58.25	59.20	-2	1,639	-0.12%
2022/08/11	0	0.00	2	58.30	58.50	-2	1,629	-0.12%
2022/08/10	2	57.00	0	0.00	57.20	2	1,634	0.12%
2022/08/05	0	0.00	1	58.30	58.40	-1	1,660	-0.06%
2022/08/03	1	57.10	0	0.00	56.70	1	1,654	0.06%
2022/08/02	2	57.20	0	0.00	56.90	2	1,664	0.12%
2022/07/25	3	58.90	2	59.05	58.90	1	1,681	0.06%
2022/07/22	0	0.00	1	59.70	59.70	-1	1,681	-0.06%
2022/07/21	1	58.40	5	58.78	59.10	-4	1,696	-0.24%
2022/07/20	14	62.99	1	63.00	62.80	13	1,656	0.78%
2022/07/19	1	62.00	0	0.00	62.20	1	1,621	0.06%
2022/07/18	1	62.00	1	62.30	62.00	0	1,627	0.00%
2022/07/15	1	61.40	3	61.43	61.40	-2	1,641	-0.12%
2022/07/14	2	60.30	0	0.00	60.30	2	1,649	0.12%
2022/07/11	0	0.00	2	59.25	59.60	-2	1,691	-0.12%
2022/07/08	4	59.73	1	59.80	59.90	3	1,757	0.17%
2022/07/07	1	57.50	1	57.90	58.40	0	1,770	0.00%
2022/07/06	0	0.00	1	58.00	56.80	-1	1,801	-0.06%
2022/07/05	1	57.50	1	58.00	57.60	0	1,877	0.00%
2022/07/04	1	56.70	2	57.35	56.70	-1	1,876	-0.05%
2022/07/01	1	59.60	3	59.63	56.80	-2	1,900	-0.11%
2022/06/30	4	60.60	1	60.10	60.10	3	1,886	0.16%
2022/06/29	1	62.00	1	62.20	62.00	0	1,894	0.00%
2022/06/28	0	0.00	1	62.70	62.90	-1	1,893	-0.05%
2022/06/27	0	0.00	5	62.86	63.30	-5	1,906	-0.26%
2022/06/24	1	60.70	1	61.00	60.60	0	1,908	0.00%
2022/06/23	3	60.17	12	60.98	60.00	-9	1,937	-0.46%
2022/06/22	6	61.10	5	61.52	60.50	1	1,992	0.05%
2022/06/21	3	64.63	2	64.55	64.00	1	2,001	0.05%
2022/06/20	2	64.25	0	0.00	63.60	2	2,022	0.10%
2022/06/17	3	68.27	1	68.30	68.40	2	1,993	0.10%
2022/06/16	3	70.93	1	72.20	69.70	2	1,997	0.10%
2022/06/15	3	71.53	4	72.43	71.60	-1	2,020	-0.05%
2022/06/14	0	0.00	1	69.90	70.80	-1	2,031	-0.05%
2022/06/13	10	70.80	8	70.79	70.80	2	2,158	0.09%
2022/06/10	1	71.80	0	0.00	72.10	1	2,236	0.04%
2022/06/09	1	73.00	2	73.25	72.60	-1	2,283	-0.04%
2022/06/08	2	72.95	1	73.40	72.60	1	2,304	0.04%
2022/06/07	2	73.90	0	0.00	73.50	2	2,342	0.09%
2022/06/06	4	74.43	1	74.30	74.30	3	2,400	0.12%
2022/05/31	7	75.91	0	0.00	75.90	7	2,807	0.25%
2022/05/30	0	0.00	1	73.10	73.70	-1	3,111	-0.03%
2022/05/27	1	72.20	0	0.00	71.90	1	3,234	0.03%
2022/05/26	0	0.00	1	72.30	71.60	-1	3,333	-0.03%
2022/05/25	1	71.20	0	0.00	71.50	1	3,520	0.03%
2022/05/24	4	71.10	0	0.00	71.50	4	3,930	0.10%
2022/05/18	0	0.00	1	73.10	73.20	-1	6,231	-0.02%
2022/05/16	0	0.00	1	70.80	70.60	-1	6,804	-0.01%
2022/05/13	1	69.70	0	0.00	70.40	1	6,822	0.01%
2022/05/11	3	71.00	3	70.60	70.70	0	6,929	0.00%
2022/05/10	1	69.60	1	71.20	71.10	0	7,112	0.00%
2022/05/06	1	71.30	0	0.00	72.50	1	7,127	0.01%
2022/04/29	1	70.80	0	0.00	70.60	1	7,191	0.01%
2022/04/28	1	69.90	1	70.40	69.90	0	7,213	0.00%
2022/04/27	3	69.03	0	0.00	70.00	3	7,222	0.04%
2022/04/26	1	72.10	0	0.00	71.90	1	7,202	0.01%
2022/04/25	4	71.70	3	71.90	71.70	1	7,203	0.01%
2022/04/21	2	74.85	4	74.70	75.30	-2	7,216	-0.03%
2022/04/20	4	73.85	4	73.55	73.60	0	7,218	0.00%
2022/04/19	1	73.00	11	72.39	72.00	-10	7,198	-0.14%
2022/04/18	3	72.00	0	0.00	71.80	3	7,199	0.04%
2022/04/15	2	73.30	0	0.00	73.20	2	7,208	0.03%
2022/04/14	2	75.15	0	0.00	74.50	2	7,228	0.03%
2022/04/13	3	77.20	1	78.40	77.20	2	7,182	0.03%
2022/04/12	14	77.14	0	0.00	76.80	14	7,205	0.19%
2022/04/11	2	79.65	1	81.00	79.20	1	7,203	0.01%
2022/04/07	1	84.50	1	86.60	84.50	0	7,427	0.00%
2022/04/06	1	86.20	1	86.00	87.10	0	7,467	0.00%
2022/04/01	0	0.00	4	84.95	85.40	-4	7,476	-0.05%
2022/03/31	1	84.30	0	84.50	84.50	1	7,511	0.01%
2022/03/30	2	84.35	2	84.75	84.60	0	7,549	0.00%
2022/03/29	1	84.00	0	0.00	83.70	1	7,600	0.01%
2022/03/28	2	82.45	4	83.58	84.60	-2	7,748	-0.03%
2022/03/25	7	84.54	5	84.94	84.60	2	7,780	0.03%
2022/03/24	2	86.15	0	0.00	86.20	2	7,731	0.03%
2022/03/23	6	88.50	0.1	88.80	88.10	6	7,743	0.08%
2022/03/22	1	87.90	2	87.90	88.00	-1	7,775	-0.01%
2022/03/21	2	87.90	2	87.85	87.80	0	7,790	0.00%
2022/03/18	2	86.75	0	0.00	87.70	2	7,832	0.03%
2022/03/17	0	0.00	3	87.67	88.00	-3	7,914	-0.04%
2022/03/16	3	86.23	4	84.10	84.10	-1	7,882	-0.01%
2022/03/15	28	86.44	4	85.93	85.10	24	7,841	0.31%
2022/03/14	2	88.75	4	88.40	88.70	-2	7,888	-0.03%
2022/03/11	2	89.90	1.1	90.35	89.40	0.9	7,995	0.01%
2022/03/10	6	90.77	1	91.50	90.90	5	8,219	0.06%
2022/03/09	1	88.90	2	90.30	88.90	-1	8,380	-0.01%
2022/03/08	4.1	89.47	0	0.00	88.60	4.1	8,716	0.05%
2022/03/07	3	90.83	1	93.30	90.50	2	8,633	0.02%
2022/03/04	1	97.20	4	95.38	94.80	-3	8,523	-0.04%
2022/03/03	8	98.21	5	98.78	97.60	3	8,465	0.04%
2022/03/02	12	94.49	4	96.63	97.40	8	8,222	0.10%
2022/03/01	1	95.90	2	96.05	95.90	-1	8,276	-0.01%
2022/02/25	6	94.68	0	0.00	92.90	6	8,347	0.07%
2022/02/24	14	95.81	7	94.81	92.30	7	9,000	0.08%
2022/02/23	2.1	97.18	2	98.10	99.50	0.1	9,172	0.00%
2022/02/22	22	97.85	29	97.96	96.40	-7	9,004	-0.08%
2022/02/21	17	99.59	12	99.54	96.50	5	8,632	0.06%
2022/02/18	17	95.71	29	95.38	99.00	-12	8,050	-0.15%
2022/02/17	21	93.26	81	93.05	91.30	-60	7,466	-0.80%
2022/02/16	0	0.00	61	91.31	91.10	-61	7,066	-0.86%
2022/02/15	0	0.00	16	89.32	88.60	-16	6,951	-0.23%
2022/02/14	0	0.00	26	89.49	89.60	-26	6,975	-0.37%
2022/02/11	0	0.00	28	90.45	90.40	-28	7,188	-0.39%
2022/02/10	2	88.65	157	90.55	91.10	-155	7,243	-2.14%	大賣/鉅額交易
2022/02/09	0	0.00	3	86.97	87.50	-3	7,122	-0.04%
2022/02/07	0	0.00	3	85.50	86.20	-3	7,231	-0.04%
2022/01/26	2	83.40	1	83.70	83.60	1	7,368	0.01%
2022/01/25	0	0.00	3	82.83	83.10	-3	7,448	-0.04%
2022/01/24	1	81.30	11	81.89	82.30	-10	7,472	-0.13%
2022/01/21	3	83.57	22	83.07	82.50	-19	7,481	-0.25%
2022/01/20	10	84.62	0	0.00	84.60	10	7,515	0.13%
2022/01/19	1	85.60	0	0.00	85.50	1	7,561	0.01%
2022/01/18	2	86.20	1	86.80	86.30	1	7,611	0.01%
2022/01/17	1	85.00	1	85.10	85.80	0	7,646	0.00%
2022/01/14	41	85.29	21	85.06	85.20	20	7,699	0.26%
2022/01/13	1	87.70	1	87.60	87.50	0	7,735	0.00%
2022/01/11	10	86.90	1	86.90	87.20	9	7,782	0.12%
2022/01/10	62	87.38	5	87.58	87.30	57	7,779	0.73%
2022/01/07	3	87.53	1	87.30	87.30	2	7,777	0.03%
2022/01/06	1	87.90	1	88.80	88.60	0	7,784	0.00%
2022/01/05	2	88.65	2	88.80	88.80	0	7,829	0.00%
2022/01/04	63	90.15	15.5	90.30	90.00	47.5	7,859	0.60%
2022/01/03	112	90.75	8	90.70	90.70	104	7,850	1.32%	大買/鉅額交易
2021/12/30	3	93.80	13	94.35	92.30	-10	7,850	-0.13%
2021/12/29	15	91.27	111	91.95	92.20	-96	7,623	-1.26%	大賣/
2021/12/28	0	0.00	50	91.96	90.80	-50	7,647	-0.65%
2021/12/27	5	91.50	91	91.66	91.40	-86	7,735	-1.11%
2021/12/24	23	90.81	42	92.31	90.50	-19	7,746	-0.25%
2021/12/23	31	90.70	3	91.03	91.20	28	7,729	0.36%
2021/12/22	2	92.10	72	92.37	90.80	-70	7,722	-0.91%
2021/12/21	2	90.35	30	90.67	89.90	-28	7,577	-0.37%
2021/12/20	1	89.30	2	89.50	89.10	-1	7,536	-0.01%
2021/12/17	83	88.97	1	88.50	88.70	82	7,532	1.09%
2021/12/16	70	90.69	22	92.28	90.60	48	7,493	0.64%
2021/12/15	0	0.00	21	90.43	91.50	-21	7,462	-0.28%
2021/12/14	64	90.66	0	0.00	89.90	64	7,493	0.85%
2021/12/13	182	92.66	246	92.99	92.50	-64	7,481	-0.86%	大買/大賣/
2021/12/10	22	89.79	0	0.00	89.70	22	7,416	0.30%
2021/12/09	281	91.57	0	0.00	90.20	281	7,403	3.80%	大買/鉅額交易
2021/12/08	14	93.15	12	95.01	92.80	2	7,361	0.03%
2021/12/07	2	93.25	3	93.50	92.80	-1	7,303	-0.01%
2021/12/06	12	92.91	5	93.12	92.20	7	7,190	0.10%
2021/12/03	2	92.05	4	91.85	93.00	-2	7,046	-0.03%
2021/12/02	13	90.39	27	89.90	89.40	-14	6,963	-0.20%
2021/12/01	3	86.03	0	0.00	86.70	3	6,686	0.04%
2021/11/30	1	86.20	11	86.64	86.10	-10	6,719	-0.15%
2021/11/29	12	83.24	7	84.14	84.80	5	6,857	0.07%
2021/11/26	5	87.06	0	0.00	86.10	5	6,968	0.07%
2021/11/25	13.5	91.75	1	93.50	88.90	12.5	6,921	0.18%
2021/11/24	19	91.81	4	92.33	92.90	15	6,804	0.22%
2021/11/23	53	94.68	20	94.67	91.80	33	6,712	0.49%
2021/11/22	19	91.19	80.2	92.74	94.00	-61.2	5,995	-1.02%
2021/11/19	3	86.37	11	86.61	85.50	-8	5,554	-0.14%
2021/11/18	5	88.04	6	87.70	88.50	-1	5,632	-0.02%
2021/11/17	6	85.82	13	85.49	86.80	-7	5,574	-0.13%
2021/11/16	19	84.91	3	85.27	84.10	16	5,597	0.29%
2021/11/15	0	0.00	13	81.11	82.00	-13	5,590	-0.23%
2021/11/12	2	80.70	3	80.67	80.70	-1	5,813	-0.02%
2021/11/11	1	80.80	0	0.00	80.70	1	6,027	0.02%
2021/11/10	15	80.65	3	80.67	81.30	12	6,310	0.19%
2021/11/09	8	86.40	2	86.60	86.10	6	6,547	0.09%
2021/11/08	14	85.14	10	85.30	85.20	4	6,623	0.06%
2021/11/05	1	83.80	4	83.95	83.80	-3	6,975	-0.04%
2021/11/04	5	86.22	2	86.85	85.40	3	7,119	0.04%
2021/11/03	9	86.57	8	86.80	86.80	1	7,183	0.01%
2021/11/02	0	0.00	2	84.75	81.90	-2	7,209	-0.03%
2021/11/01	2	84.05	0	0.00	83.80	2	7,864	0.03%
2021/10/29	1	83.20	0	0.00	83.00	1	8,009	0.01%
2021/10/28	1	83.50	3	83.30	83.80	-2	8,052	-0.02%
2021/10/27	17	82.12	9	82.59	82.70	8	8,166	0.10%
2021/10/26	0	0.00	30	82.45	80.80	-30	8,183	-0.37%
2021/10/25	1	81.60	6	81.27	82.10	-5	8,216	-0.06%
2021/10/22	7	80.96	1	80.80	81.60	6	8,440	0.07%
2021/10/21	1	80.50	5	80.06	79.60	-4	8,607	-0.05%
2021/10/20	2	79.90	7	79.60	79.70	-5	8,725	-0.06%
2021/10/19	3	79.40	5	79.16	78.90	-2	9,011	-0.02%
2021/10/18	4	77.58	1	77.20	77.50	3	9,426	0.03%
2021/10/15	0	0.00	2	77.10	77.30	-2	9,732	-0.02%
2021/10/14	2	75.50	0	0.00	76.30	2	9,923	0.02%
2021/10/13	17	75.09	0	0.00	74.80	17	10,017	0.17%
2021/10/12	16	80.09	2	80.65	78.20	14	10,175	0.14%
2021/10/08	0	0.00	2	79.55	79.20	-2	10,281	-0.02%
2021/10/07	1	79.90	3	78.90	80.00	-2	10,583	-0.02%
2021/10/06	4	78.10	5	77.80	77.10	-1	10,983	-0.01%
2021/10/05	4	74.75	3	75.27	78.20	1	11,295	0.01%
2021/10/04	0	0.00	10	75.45	74.20	-10	11,500	-0.09%
2021/10/01	1	79.50	2	78.85	77.70	-1	11,719	-0.01%
2021/09/30	1	81.10	0	0.00	81.40	1	12,476	0.01%
2021/09/29	10	80.60	0	0.00	80.10	10	13,629	0.07%
2021/09/23	1	83.50	2	83.60	83.20	-1	15,148	-0.01%
2021/09/14	0	0.00	1	86.60	85.10	-1	18,149	-0.01%
2021/09/13	0	0.00	2	87.20	85.70	-2	18,268	-0.01%
2021/09/10	1	86.50	3	86.30	87.30	-2	18,417	-0.01%
2021/09/08	2	84.85	3	84.53	84.00	-1	18,513	-0.01%
2021/09/07	1.2	84.00	8	83.96	83.90	-6.8	18,598	-0.04%
2021/09/06	4	86.60	0	0.00	85.90	4	18,756	0.02%
2021/09/02	13	90.64	6	91.07	89.30	7	18,925	0.04%
2021/09/01	6	90.82	5	90.52	91.70	1	18,883	0.01%
2021/08/31	3	87.70	2	88.50	87.80	1	18,824	0.01%
2021/08/30	5	88.00	0	0.00	87.60	5	18,995	0.03%
2021/08/27	2	88.70	5	87.78	88.30	-3	19,293	-0.02%
2021/08/26	1	90.50	1	90.10	88.30	0	19,414	0.00%
2021/08/25	2	89.10	3	89.40	89.20	-1	19,628	-0.01%
2021/08/24	6	88.40	1	91.80	88.00	5	20,161	0.02%
2021/08/23	3	90.73	1	90.70	91.30	2	20,234	0.01%
2021/08/20	14	89.05	4	88.55	88.40	10	20,512	0.05%
2021/08/19	3	90.57	0	0.00	89.10	3	20,767	0.01%
2021/08/18	10	91.24	11	91.28	93.90	-1	21,357	0.00%
2021/08/17	7	86.57	2	90.40	87.50	5	21,851	0.02%
2021/08/16	13	89.75	15	90.64	90.00	-2	22,124	-0.01%
2021/08/13	29	91.19	13	90.65	88.70	16	22,087	0.07%
2021/08/12	15	98.24	10	98.55	97.40	5	21,933	0.02%
2021/08/11	49	100.19	20	99.00	99.40	29	22,359	0.13%
2021/08/10	11	106.41	12	106.00	106.00	-1	22,218	0.00%
2021/08/09	7	111.57	0	0.00	110.50	7	22,524	0.03%
2021/08/06	8	118.19	2	118.75	117.50	6	22,912	0.03%
2021/08/05	27	123.33	30	123.18	119.00	-3	23,304	-0.01%
2021/08/04	4	116.00	8	117.56	119.00	-4	23,153	-0.02%
2021/08/03	1	114.00	4	114.75	115.00	-3	23,457	-0.01%
2021/08/02	16	114.38	19	113.11	115.50	-3	24,052	-0.01%
2021/07/30	1	110.00	12	111.96	109.00	-11	24,523	-0.04%
2021/07/29	17	110.76	11	111.45	111.50	6	25,113	0.02%
2021/07/28	24	109.13	8	111.00	108.00	16	25,710	0.06%
2021/07/27	9	118.22	26	116.60	115.00	-17	26,625	-0.06%
2021/07/26	16	117.69	16	118.34	121.00	0	27,900	0.00%
2021/07/23	17	119.38	9	117.00	117.00	8	28,578	0.03%
2021/07/22	18	118.89	19	117.34	120.00	-1	28,908	0.00%
2021/07/21	20	115.05	2	117.75	111.50	18	29,083	0.06%
2021/07/20	7	116.64	3	116.00	115.50	4	29,793	0.01%
2021/07/19	3	118.17	1	119.00	118.00	2	30,267	0.01%
2021/07/16	12	122.04	1	123.00	120.00	11	31,287	0.04%
2021/07/15	3	118.17	3	119.17	119.50	0	32,162	0.00%
2021/07/14	11	121.82	6	119.33	118.50	5	32,502	0.02%
2021/07/13	16	121.47	29	119.62	118.00	-13	32,438	-0.04%
2021/07/12	8	123.75	4	124.63	122.00	4	32,200	0.01%
2021/07/09	11	124.18	33	122.59	123.00	-22	31,895	-0.07%
2021/07/08	9	126.11	9	126.11	126.00	0	31,793	0.00%
2021/07/07	46	127.65	16	126.78	125.50	30	31,619	0.09%
2021/07/06	23	125.24	48	125.29	124.50	-25	30,890	-0.08%
2021/07/05	0	0.00	13	123.00	123.00	-13	29,864	-0.04%
2021/07/02	10	110.25	40	111.38	112.00	-30	29,796	-0.10%
2021/07/01	63	111.88	14	111.07	106.50	49	29,695	0.17%
2021/06/30	17	108.38	17	109.56	111.50	0	29,394	0.00%
2021/06/29	70	112.36	72	110.72	109.50	-2	29,078	-0.01%
2021/06/28	55	107.84	61	108.70	110.50	-6	28,318	-0.02%
2021/06/25	22	101.49	22	101.36	101.00	0	27,372	0.00%
2021/06/24	4	98.35	1	99.70	98.60	3	27,047	0.01%
2021/06/23	13	99.35	35	100.35	100.50	-22	26,874	-0.08%
2021/06/22	17	96.13	13	94.51	94.00	4	26,459	0.02%
2021/06/21	0	0.00	4	96.33	96.30	-4	26,334	-0.02%
2021/06/18	15	100.27	0	0.00	100.00	15	26,205	0.06%
2021/06/17	7	100.11	2	101.00	101.50	5	26,145	0.02%
2021/06/16	3	100.33	3	101.00	99.00	0	26,121	0.00%
2021/06/15	29	100.29	35	100.40	102.00	-6	26,036	-0.02%
2021/06/11	31	98.34	4	97.73	97.70	27	25,849	0.10%
2021/06/10	2	100.75	1	99.50	99.50	1	25,768	0.00%
2021/06/09	1	99.50	9	100.34	100.00	-8	25,680	-0.03%
2021/06/08	8	98.91	1	101.00	99.60	7	25,628	0.03%
2021/06/07	22	99.17	4	100.78	99.60	18	25,567	0.07%
2021/06/04	8	103.13	2	103.00	102.00	6	25,445	0.02%
2021/06/03	6	100.80	12	101.50	101.50	-6	25,198	-0.02%
2021/06/02	41	102.28	25	101.24	100.50	16	25,134	0.06%
2021/06/01	26	107.62	28	106.82	105.00	-2	24,904	-0.01%
2021/05/31	7	100.64	4	101.38	102.50	3	24,371	0.01%
2021/05/28	12	102.21	21	102.69	101.00	-9	24,291	-0.04%
2021/05/27	5	101.20	20	100.73	98.80	-15	24,169	-0.06%
2021/05/26	34	100.86	21	100.32	98.20	13	23,954	0.05%
2021/05/25	31	99.59	68	100.56	102.00	-37	23,566	-0.16%
2021/05/24	55	89.25	39	93.15	93.00	16	23,702	0.07%
2021/05/21	3	86.93	11	88.48	87.50	-8	23,717	-0.03%
2021/05/20	21	85.83	15	86.29	85.50	6	23,725	0.03%
2021/05/19	27	88.69	19	89.63	89.60	8	23,864	0.03%
2021/05/18	3	83.33	9	84.34	85.30	-6	23,558	-0.03%
2021/05/17	12	80.28	15	80.13	77.60	-3	23,441	-0.01%
2021/05/14	19	87.47	13	87.92	86.00	6	22,999	0.03%
2021/05/13	11	83.53	4	85.60	84.10	7	22,681	0.03%
2021/05/12	24	89.74	30	91.01	86.50	-6	22,141	-0.03%
2021/05/11	14	97.35	27	97.10	95.90	-13	21,576	-0.06%
2021/05/10	24	110.52	67	108.81	106.50	-43	21,130	-0.20%
2021/05/07	20	111.18	13	109.08	111.50	7	20,493	0.03%
2021/05/06	17	104.91	23	104.46	103.00	-6	19,876	-0.03%
2021/05/05	10	108.65	64	103.66	102.50	-54	19,284	-0.28%
2021/05/04	12	116.92	30	119.38	113.00	-18	18,703	-0.10%
2021/05/03	118	127.39	21	125.93	121.00	97	17,606	0.55%	大買/
2021/04/29	6	112.67	30	117.85	121.00	-24	16,150	-0.15%
2021/04/28	80	115.85	67.2	112.91	110.00	12.8	15,344	0.08%
2021/04/27	56	113.54	8	112.00	109.50	48	14,764	0.33%
2021/04/26	74	110.51	68.4	110.38	113.50	5.6	14,185	0.04%
2021/04/23	3	97.63	19	100.32	103.50	-16	13,245	-0.12%
2021/04/22	76	101.27	60	99.45	94.50	16	12,648	0.13%
2021/04/21	60	93.54	38	96.21	99.10	22	11,610	0.19%
2021/04/20	6	89.95	18	90.22	90.10	-12	10,594	-0.11%
2021/04/19	1	87.60	10	87.46	88.30	-9	10,250	-0.09%
2021/04/16	0	0.00	23	85.14	86.70	-23	10,423	-0.22%
2021/04/14	2	82.90	0	0.00	81.80	2	10,284	0.02%
2021/04/13	9	86.33	7	86.89	84.30	2	10,193	0.02%
2021/04/12	3	85.67	0	0.00	85.30	3	10,101	0.03%
2021/04/09	3	85.40	5	86.60	85.90	-2	10,100	-0.02%
2021/04/08	8	85.59	4	85.55	85.30	4	10,032	0.04%
2021/04/07	28	88.15	25	87.10	87.00	3	9,930	0.03%
2021/04/06	0	0.00	7	87.49	87.10	-7	9,735	-0.07%
2021/04/01	4	85.53	7	86.30	85.90	-3	9,868	-0.03%
2021/03/31	13	85.69	17	86.25	85.80	-4	9,824	-0.04%
2021/03/30	4	84.53	1	84.80	85.00	3	9,816	0.03%
2021/03/29	4	84.77	1	85.30	84.80	3	9,775	0.03%
2021/03/26	0	0.00	1	81.40	81.60	-1	9,679	-0.01%
2021/03/24	2	80.15	0	0.00	80.40	2	9,763	0.02%
2021/03/23	1	81.30	0	0.00	80.30	1	9,824	0.01%
2021/03/22	0	0.00	1	80.90	81.00	-1	9,870	-0.01%
2021/03/19	1	81.50	0	0.00	81.20	1	10,119	0.01%
2021/03/17	1	82.10	10	82.13	82.30	-9	10,369	-0.09%
2021/03/16	27	82.63	18	83.07	83.10	9	10,539	0.09%
2021/03/15	2	81.50	4	81.33	81.30	-2	10,764	-0.02%
2021/03/12	2	83.00	1	82.10	82.00	1	10,952	0.01%
2021/03/11	1	82.10	1	82.00	82.50	0	11,268	0.00%
2021/03/10	15	82.40	21	81.48	80.70	-6	11,828	-0.05%
2021/03/09	9	80.03	4	80.93	81.50	5	12,144	0.04%
2021/03/08	4	80.30	9	80.32	79.80	-5	13,341	-0.04%
2021/03/05	2	79.30	3	79.90	79.00	-1	13,843	-0.01%
2021/03/04	1	81.50	5	82.00	80.30	-4	13,814	-0.03%
2021/03/03	4	82.78	1	82.50	82.00	3	13,763	0.02%
2021/03/02	13	86.82	1	84.80	83.50	12	13,673	0.09%
2021/02/26	2	85.00	33	86.11	86.30	-31	13,470	-0.23%
2021/02/25	30	87.06	23	86.80	86.10	7	13,406	0.05%
2021/02/24	39	88.85	14	90.18	87.80	25	13,151	0.19%
2021/02/23	3	83.77	13	85.12	86.70	-10	12,341	-0.08%
2021/02/22	4	83.13	4	82.23	82.00	0	11,843	0.00%
2021/02/19	11	79.84	17	80.46	79.60	-6	11,600	-0.05%
2021/02/18	19	76.92	25	77.02	77.50	-6	11,299	-0.05%
2021/02/17	3	74.13	4	75.08	75.20	-1	11,009	-0.01%
2021/02/05	0	0.00	1	72.90	72.90	-1	10,869	-0.01%
2021/02/04	8	73.51	10	73.94	73.00	-2	10,839	-0.02%
2021/02/03	0	0.00	5	72.10	71.50	-5	10,674	-0.05%
2021/02/02	5	71.60	5	71.78	71.30	0	10,735	0.00%
2021/02/01	0	0.00	2	71.30	71.20	-2	10,758	-0.02%
2021/01/29	3	70.80	1	69.60	69.50	2	10,757	0.02%
2021/01/28	2	70.25	2	70.80	70.10	0	10,723	0.00%
2021/01/27	2	71.75	2	72.30	71.70	0	10,696	0.00%
2021/01/26	13	72.35	5	72.46	72.40	8	10,631	0.08%
2021/01/25	5	70.54	5	72.06	72.30	0	10,523	0.00%
2021/01/22	2	69.40	2	70.35	70.80	0	10,449	0.00%
2021/01/21	8	69.00	3	68.60	69.00	5	10,419	0.05%
2021/01/20	10	69.94	5	69.58	69.00	5	10,366	0.05%
2021/01/19	2	71.50	4	71.33	71.10	-2	10,298	-0.02%
2021/01/18	23	70.92	3	70.90	71.00	20	10,260	0.19%
2021/01/15	14	74.76	13	73.05	72.80	1	10,178	0.01%
2021/01/14	2	74.30	32	73.61	75.00	-30	10,086	-0.30%
2021/01/13	1	74.80	0	0.00	74.40	1	9,993	0.01%
2021/01/12	8	74.95	18	75.44	74.00	-10	9,929	-0.10%
2021/01/11	46	76.82	48	75.62	75.20	-2	9,768	-0.02%
2021/01/08	1	71.90	2	72.30	72.30	-1	9,356	-0.01%
2021/01/07	23	71.50	12	71.32	71.80	11	9,348	0.12%
2021/01/06	23	71.53	17	72.31	70.90	6	9,419	0.06%
2021/01/05	23	72.33	44	72.49	72.00	-21	9,347	-0.22%
2021/01/04	17	72.80	17	72.33	72.80	0	9,352	0.00%
2020/12/31	7	73.06	1	74.10	73.00	6	9,327	0.06%
2020/12/30	10	73.54	1	73.60	73.60	9	9,341	0.10%
2020/12/29	10	73.88	13	74.28	73.70	-3	9,427	-0.03%
2020/12/28	21	75.94	29	75.63	75.40	-8	9,278	-0.09%
2020/12/25	15	73.21	17	73.23	73.30	-2	8,960	-0.02%
2020/12/24	1	73.60	8	73.29	73.30	-7	8,889	-0.08%
2020/12/23	1	70.10	17	71.15	72.10	-16	8,725	-0.18%
2020/12/22	3	70.60	12	70.68	68.90	-9	8,637	-0.10%
2020/12/21	3	70.90	3	70.90	71.20	0	8,554	0.00%
2020/12/18	6	70.88	6	70.25	70.50	0	8,478	0.00%
2020/12/17	3	71.67	2	71.75	71.70	1	8,411	0.01%
2020/12/16	3	71.27	28	71.27	71.10	-25	8,352	-0.30%
2020/12/15	15	71.83	8	70.90	69.70	7	8,300	0.08%
2020/12/14	4	75.50	6	74.95	74.90	-2	8,106	-0.02%
2020/12/11	25	74.94	10	75.20	75.10	15	8,011	0.19%
2020/12/10	17	75.53	12	75.99	74.70	5	7,749	0.06%
2020/12/09	35	76.79	9	76.79	76.30	26	7,503	0.35%
2020/12/08	15	75.15	14	74.22	75.00	1	7,138	0.01%
2020/12/07	39	74.43	46	74.60	74.50	-7	6,914	-0.10%
2020/12/04	73	76.02	46	75.44	74.30	27	6,522	0.41%
2020/12/03	29	72.46	42	71.94	72.20	-13	5,881	-0.22%
2020/12/02	93	71.35	96	71.28	72.70	-3	5,464	-0.05%
2020/12/01	93	64.83	134	65.07	67.10	-41	4,158	-0.99%	大賣/
2020/11/30	6	61.23	1	61.70	61.00	5	3,549	0.14%
2020/11/27	7	61.51	3	61.23	61.40	4	3,496	0.11%
2020/11/26	5	61.06	2	61.30	61.30	3	3,410	0.09%
2020/11/25	2	59.75	3	60.40	59.40	-1	3,310	-0.03%
2020/11/24	3	61.00	0	0.00	60.50	3	3,242	0.09%
2020/11/23	0	0.00	6	60.92	61.00	-6	3,131	-0.19%
2020/11/20	5	59.82	5	60.28	59.70	0	3,028	0.00%
2020/11/19	1	59.00	2	59.15	59.40	-1	2,970	-0.03%
2020/11/18	4	59.78	4	59.60	59.20	0	2,950	0.00%
2020/11/17	3	59.80	4	59.73	59.50	-1	2,927	-0.03%
2020/11/16	5	58.50	2	58.45	58.40	3	2,838	0.11%
2020/11/13	0	0.00	1	58.10	58.20	-1	2,923	-0.03%
2020/11/12	1	57.90	2	58.15	57.80	-1	2,931	-0.03%
2020/11/11	11	58.16	0	0.00	57.70	11	2,978	0.37%
2020/11/10	24	59.06	11	58.69	58.60	13	2,951	0.44%
2020/11/09	0	0.00	10	58.60	58.60	-10	2,893	-0.35%
2020/11/06	0	0.00	7	57.16	58.00	-7	2,928	-0.24%
2020/11/05	1	56.50	1	56.20	56.40	0	2,904	0.00%
2020/11/04	1	56.00	0	0.00	56.00	1	2,936	0.03%
2020/11/03	0	0.00	2	55.50	56.20	-2	2,948	-0.07%
2020/10/30	2	55.05	0	0.00	55.00	2	3,009	0.07%
2020/10/29	1	54.90	0	0.00	55.60	1	3,134	0.03%
2020/10/28	3	56.27	0	0.00	56.00	3	3,170	0.09%
2020/10/27	2	56.80	0	0.00	56.90	2	3,231	0.06%
2020/10/22	11	57.60	5	57.82	57.60	6	3,335	0.18%
2020/10/21	1	57.60	2	58.80	57.60	-1	3,376	-0.03%
2020/10/20	1	58.00	0	0.00	58.50	1	3,452	0.03%
2020/10/19	0	0.00	2	58.40	58.40	-2	3,521	-0.06%
2020/10/16	1	57.20	0	0.00	57.00	1	3,537	0.03%
2020/10/15	9	58.24	0	0.00	57.80	9	3,566	0.25%
2020/10/14	0	0.00	2	59.70	59.30	-2	3,564	-0.06%
2020/10/13	2	58.55	1	59.20	59.20	1	3,506	0.03%
2020/10/12	2	58.60	5	58.80	59.10	-3	3,571	-0.08%
2020/10/08	3	58.10	1	58.40	58.40	2	3,692	0.05%
2020/10/07	1	58.90	3	58.33	58.40	-2	3,725	-0.05%
2020/10/06	2	57.60	8	57.73	58.00	-6	3,742	-0.16%
2020/10/05	2	54.70	0	0.00	54.70	2	3,683	0.05%
2020/09/30	0	0.00	2	54.30	55.00	-2	3,866	-0.05%
2020/09/29	3	54.30	7	54.96	54.60	-4	3,940	-0.10%
2020/09/25	6	54.35	0	0.00	52.90	6	4,194	0.14%
2020/09/24	1	54.70	0	0.00	53.90	1	4,291	0.02%
2020/09/23	2	55.60	0	0.00	55.20	2	4,440	0.05%
2020/09/22	0	0.00	2	56.60	56.10	-2	4,527	-0.04%
2020/09/21	0	0.00	42	57.03	56.80	-42	4,535	-0.93%
2020/09/18	9	56.68	2	56.80	56.80	7	4,533	0.15%
2020/09/17	35	56.61	5	56.14	56.50	30	4,496	0.67%
2020/09/16	1	56.00	1	56.20	55.00	0	4,420	0.00%
2020/09/15	3	54.63	5	55.14	54.90	-2	4,397	-0.05%
2020/09/14	0	0.00	7	54.29	54.40	-7	4,406	-0.16%
2020/09/10	2	53.85	0	0.00	53.00	2	4,458	0.04%
2020/09/09	1	53.00	0	0.00	53.70	1	4,490	0.02%
2020/09/08	2	53.60	0	0.00	53.60	2	4,520	0.04%
2020/09/07	0	0.00	1	54.60	54.10	-1	4,602	-0.02%
2020/09/04	1	53.00	3	53.63	54.50	-2	4,711	-0.04%
2020/09/03	0	0.00	4	54.20	54.10	-4	4,775	-0.08%
2020/09/02	0	0.00	3	53.57	53.50	-3	5,075	-0.06%
2020/09/01	1	51.70	0	0.00	52.40	1	5,193	0.02%
2020/08/31	2	52.20	0	0.00	52.00	2	5,453	0.04%
2020/08/28	2	52.85	0	0.00	52.30	2	5,587	0.04%
2020/08/27	5	53.50	0	0.00	53.10	5	5,621	0.09%
2020/08/26	2	52.95	0	0.00	52.90	2	5,638	0.04%
2020/08/25	0	0.00	6	53.10	53.20	-6	5,665	-0.11%
2020/08/24	0	0.00	1	51.00	51.70	-1	5,683	-0.02%
2020/08/21	4	51.13	0	0.00	51.00	4	5,746	0.07%
2020/08/20	4	51.08	0	0.00	50.70	4	5,776	0.07%
2020/08/19	8	54.39	12	53.63	53.70	-4	5,740	-0.07%
2020/08/18	3	56.03	0	0.00	55.90	3	5,714	0.05%
2020/08/17	0	0.00	2	57.10	56.60	-2	6,043	-0.03%
2020/08/13	6	55.83	6	55.70	55.70	0	6,023	0.00%
2020/08/12	5	55.68	9	56.52	56.50	-4	6,058	-0.07%
2020/08/11	0	0.00	2	57.40	57.50	-2	6,016	-0.03%
2020/08/10	1	57.50	3	57.60	57.30	-2	6,100	-0.03%
2020/08/07	2	58.20	0	0.00	58.20	2	6,135	0.03%
2020/08/06	3	58.93	0	0.00	58.90	3	6,229	0.05%
2020/08/05	4	58.78	1	59.20	59.30	3	6,444	0.05%
2020/08/04	12	58.35	10	59.10	58.30	2	6,571	0.03%
2020/08/03	5	60.76	4	61.20	60.30	1	6,585	0.02%
2020/07/31	1	60.70	3	60.93	60.80	-2	6,608	-0.03%
2020/07/30	4	59.00	1	59.40	59.40	3	6,614	0.05%
2020/07/29	1	57.80	0	0.00	58.20	1	6,730	0.01%
2020/07/28	4	57.93	4	57.45	56.70	0	6,793	0.00%
2020/07/27	4	59.88	2	59.45	59.40	2	6,883	0.03%
2020/07/24	10	61.50	6	61.37	60.50	4	6,941	0.06%
2020/07/23	4	61.20	13	61.02	61.80	-9	6,936	-0.13%
2020/07/22	1	59.50	6	60.00	60.30	-5	6,982	-0.07%
2020/07/20	1	60.10	2	60.10	60.00	-1	7,406	-0.01%
2020/07/17	4	60.35	3	61.20	60.20	1	7,595	0.01%
2020/07/16	0	0.00	1	62.50	61.80	-1	8,100	-0.01%
2020/07/15	3	62.47	15	61.70	61.50	-12	8,136	-0.15%
2020/07/14	2	61.00	2	61.75	62.00	0	8,117	0.00%
2020/07/13	0	0.00	30	60.24	61.40	-30	8,128	-0.37%
2020/07/10	10	59.70	0	0.00	59.10	10	8,262	0.12%
2020/07/09	33	63.31	12	63.03	61.60	21	8,315	0.25%
2020/07/08	1	60.90	11	61.23	61.30	-10	8,251	-0.12%
2020/07/07	6	61.62	10	61.37	61.00	-4	8,337	-0.05%
2020/07/06	4	60.33	1	60.70	60.30	3	8,464	0.04%
2020/07/02	1	60.60	7	60.19	60.60	-6	8,867	-0.07%
2020/07/01	2	58.80	35	58.37	58.90	-33	8,967	-0.37%
2020/06/30	1	57.10	10	57.00	57.20	-9	9,030	-0.10%
2020/06/24	0	0.00	2	56.90	56.90	-2	9,421	-0.02%
2020/06/23	2	56.40	0	0.00	56.20	2	9,645	0.02%
2020/06/22	14	56.69	1	57.00	56.60	13	9,824	0.13%
2020/06/19	18	57.51	1	58.00	57.10	17	9,993	0.17%
2020/06/18	2	57.10	2	57.45	57.70	0	10,100	0.00%
2020/06/17	2	57.65	3	57.97	57.60	-1	10,167	-0.01%
2020/06/16	1	57.80	21	57.99	58.10	-20	10,407	-0.19%
2020/06/15	43	57.21	0	0.00	57.00	43	10,527	0.41%
2020/06/12	14	56.89	6	57.20	58.00	8	10,878	0.07%
2020/06/11	2	58.20	33	58.92	57.70	-31	11,071	-0.28%
2020/06/10	5	60.50	6	60.65	60.90	-1	11,061	-0.01%
2020/06/09	21	61.11	24	61.30	60.90	-3	11,172	-0.03%
2020/06/08	14	59.29	9	59.22	59.10	5	11,054	0.05%
2020/06/05	26	59.45	25	59.43	59.00	1	11,014	0.01%
2020/06/04	10	57.50	17	57.31	57.70	-7	10,924	-0.06%
2020/06/03	5	56.52	0	0.00	56.60	5	10,936	0.05%
2020/06/02	1	55.80	2	55.70	56.20	-1	11,090	-0.01%
2020/06/01	3	55.50	2	55.85	56.00	1	11,311	0.01%
2020/05/29	2	54.75	0	0.00	54.50	2	11,318	0.02%
2020/05/28	1	56.50	8	56.05	55.50	-7	11,401	-0.06%
2020/05/27	11	56.25	26	56.68	56.40	-15	11,431	-0.13%
2020/05/26	3	56.13	0	0.00	56.00	3	11,554	0.03%
2020/05/25	3	55.70	0	0.00	56.00	3	11,550	0.03%
2020/05/22	4	57.08	5	56.94	56.90	-1	11,550	-0.01%
2020/05/21	5	53.70	10	53.91	54.40	-5	11,267	-0.04%
2020/05/20	1	53.40	1	53.50	53.30	0	11,270	0.00%
2020/05/19	1	53.70	7	52.94	53.80	-6	11,286	-0.05%
2020/05/18	5	52.40	0	0.00	51.90	5	11,323	0.04%
2020/05/15	7	51.81	0	0.00	51.70	7	11,448	0.06%
2020/05/14	3	53.37	20	53.10	52.70	-17	11,664	-0.15%
2020/05/13	12	53.42	0	0.00	54.00	12	11,683	0.10%
2020/05/12	22	54.79	2	56.40	53.40	20	11,704	0.17%
2020/05/11	38	57.99	7	58.27	57.20	31	11,743	0.26%
2020/05/08	5	57.20	2	57.60	58.10	3	11,699	0.03%
2020/05/05	20	57.88	12	57.48	57.40	8	11,743	0.07%
2020/05/04	19	56.72	32	56.08	57.20	-13	11,784	-0.11%
2020/04/30	70	57.31	72	57.37	57.20	-2	11,807	-0.02%
2020/04/29	48	57.07	15	56.20	56.20	33	11,813	0.28%
2020/04/28	58	57.31	25	56.86	56.70	33	11,869	0.28%
2020/04/27	66	57.20	64	57.14	57.20	2	11,965	0.02%
2020/04/24	62	56.66	108	57.08	56.50	-46	11,927	-0.39%	大賣/
2020/04/23	13	55.18	21	55.43	55.70	-8	11,683	-0.07%
2020/04/22	50	54.94	45	54.73	55.00	5	11,628	0.04%
2020/04/21	62	57.45	72	56.42	56.10	-10	11,493	-0.09%
2020/04/20	22	53.47	7	53.77	53.90	15	11,038	0.14%
2020/04/17	87	53.65	82	53.25	52.90	5	11,337	0.04%
2020/04/16	64	53.12	61	53.10	52.80	3	11,336	0.03%
2020/04/15	31	52.97	44	53.13	52.90	-13	11,646	-0.11%
2020/04/14	40	51.39	40	51.75	51.00	0	11,872	0.00%
2020/04/13	42	52.20	20	51.00	51.00	22	11,844	0.19%
2020/04/10	22	51.91	23	51.92	52.00	-1	11,795	-0.01%
2020/04/09	19	50.78	96	51.65	51.50	-77	11,748	-0.66%
2020/04/08	125	49.16	63	50.47	50.90	62	11,626	0.53%	大買/
2020/04/07	64	48.67	33	49.13	49.35	31	11,433	0.27%
2020/04/06	6	44.77	10	45.00	46.60	-4	11,170	-0.04%
2020/04/01	15	41.19	1	42.10	42.40	14	11,199	0.13%
2020/03/31	4	42.98	3	42.22	41.75	1	11,102	0.01%
2020/03/30	4	42.24	11	41.59	43.15	-7	11,009	-0.06%
2020/03/27	24	46.66	18	47.72	45.55	6	10,912	0.05%
2020/03/26	12	45.34	44	44.96	46.10	-32	10,825	-0.30%
2020/03/25	30	45.69	3	44.50	45.75	27	10,848	0.25%
2020/03/24	13	41.45	3	41.00	41.60	10	10,947	0.09%
2020/03/23	3	38.55	0	0.00	38.20	3	10,985	0.03%
2020/03/20	12	41.47	4	42.18	42.30	8	11,089	0.07%
2020/03/19	22	40.00	1	41.60	39.35	21	11,195	0.19%
2020/03/18	6	47.02	10	47.26	43.70	-4	11,306	-0.04%
2020/03/17	19	48.81	1	49.50	48.55	18	11,085	0.16%
2020/03/16	2	56.25	3	54.63	53.90	-1	11,159	-0.01%
2020/03/13	5	55.98	4	56.25	58.20	1	11,342	0.01%
2020/03/11	2	70.05	3	69.60	67.30	-1	11,172	-0.01%
2020/03/10	14	69.71	10	68.45	70.20	4	11,095	0.04%
2020/03/09	2	71.95	0	0.00	69.20	2	10,922	0.02%
2020/03/06	13	74.02	9	74.23	72.90	4	10,766	0.04%
2020/03/05	28	73.29	23.2	73.26	73.50	4.9	10,585	0.05%
2020/03/04	2	69.50	3	69.40	69.50	-1	10,336	-0.01%
2020/03/03	3	69.60	4	69.60	70.00	-1	10,290	-0.01%
2020/03/02	3	66.37	1	67.70	66.10	2	10,160	0.02%
2020/02/27	3	68.90	3	68.33	67.20	0	10,060	0.00%
2020/02/26	2	71.80	2	72.35	71.50	0	9,885	0.00%
2020/02/25	10	71.06	7	71.63	72.30	3	9,851	0.03%
2020/02/24	2	72.10	4	72.23	71.70	-2	9,777	-0.02%
2020/02/20	1	72.40	3	72.67	72.30	-2	9,761	-0.02%
2020/02/19	1	72.60	1	71.90	71.70	0	9,814	0.00%
2020/02/18	4	72.33	6	71.37	71.30	-2	9,716	-0.02%
2020/02/17	14	75.56	47	74.97	74.20	-33	9,582	-0.34%
2020/02/14	3	74.80	6	75.30	75.80	-3	9,316	-0.03%
2020/02/13	4	75.10	4	75.75	74.50	0	9,360	0.00%
2020/02/12	10	75.86	7	75.63	75.20	3	9,328	0.03%
2020/02/11	6	73.72	4	73.93	73.90	2	9,049	0.02%
2020/02/10	1	73.30	19	73.37	72.20	-18	8,942	-0.20%
2020/02/07	2	73.65	10	73.40	72.20	-8	8,887	-0.09%
2020/02/06	1	74.70	3	74.60	74.60	-2	8,852	-0.02%
2020/02/05	2	74.15	17	72.79	74.00	-15	8,722	-0.17%
2020/02/04	16	72.07	1	72.00	71.90	15	8,541	0.18%
2020/02/03	3	69.73	6	69.52	71.60	-3	8,433	-0.04%
2020/01/31	2	70.95	2	70.85	70.70	0	8,262	0.00%
2020/01/30	9	72.14	3	71.30	69.00	6	8,099	0.07%
2020/01/17	4	76.30	4	75.58	75.10	0	7,801	0.00%
2020/01/16	2	75.00	2	74.90	74.90	0	7,684	0.00%
2020/01/15	4	75.70	3	75.50	74.20	1	7,576	0.01%
2020/01/14	4	75.68	15	76.29	75.90	-11	7,470	-0.15%
2020/01/13	29	75.62	24	74.91	76.00	5	7,378	0.07%
2020/01/10	3	71.77	7	72.43	73.00	-4	6,952	-0.06%
2020/01/09	37	73.47	31	72.96	71.20	6	6,765	0.09%
2020/01/08	19	71.80	16	71.73	71.40	3	6,350	0.05%
2020/01/07	0	0.00	1	68.20	69.10	-1	5,876	-0.02%
2020/01/06	11	67.89	2	68.60	67.70	9	5,744	0.16%
2020/01/03	1	68.50	8	68.81	69.30	-7	5,682	-0.12%
2020/01/02	15	70.52	25	70.59	70.30	-10	5,568	-0.18%
2019/12/30	4	68.38	3	68.87	68.30	1	5,289	0.02%
2019/12/27	11	72.05	1	71.40	70.40	10	5,192	0.19%
2019/12/26	1	69.10	1	69.40	69.70	0	4,897	0.00%
2019/12/25	0	0.00	2	69.40	69.60	-2	4,828	-0.04%
2019/12/24	1	68.90	19	68.84	69.50	-18	4,736	-0.38%
2019/12/23	9	67.06	3	67.17	66.80	6	4,598	0.13%
2019/12/20	8	69.18	1	69.60	68.50	7	4,461	0.16%
2019/12/19	14	67.99	14	68.45	68.20	0	4,320	0.00%
2019/12/18	6	67.37	7	67.27	66.80	-1	4,084	-0.02%
2019/12/17	15	68.57	10	68.79	68.10	5	3,910	0.13%
2019/12/16	66	67.21	91	66.27	67.80	-25	3,704	-0.67%
2019/12/13	18	63.52	14	63.21	63.40	4	3,368	0.12%
2019/12/12	7	61.51	2	61.70	61.50	5	3,135	0.16%
2019/12/11	91	60.75	103	61.07	61.50	-12	2,982	-0.40%	大賣/
2019/12/10	41	57.43	40	57.40	59.20	1	2,629	0.04%
2019/12/09	9	55.36	6	55.43	56.00	3	2,321	0.13%
2019/12/06	0	0.00	3	54.20	54.00	-3	2,192	-0.14%
2019/12/05	1	53.00	2	52.55	53.00	-1	2,100	-0.05%
2019/11/29	0	0.00	3	51.70	51.80	-3	2,189	-0.14%
2019/11/26	2	51.80	0	0.00	52.10	2	2,274	0.09%
2019/11/25	3	51.90	0	0.00	51.80	3	2,272	0.13%
2019/11/22	3	52.83	0	0.00	52.80	3	2,282	0.13%
2019/11/20	4	53.85	1	54.90	52.90	3	2,283	0.13%
2019/11/19	0	0.00	5	53.62	54.30	-5	2,248	-0.22%
2019/11/18	18	53.68	2	53.85	53.90	16	2,203	0.73%
2019/11/15	0	0.00	1	51.90	52.00	-1	2,119	-0.05%
2019/11/14	0	0.00	1	53.00	51.70	-1	2,109	-0.05%
2019/11/13	1	53.60	1	53.30	53.80	0	2,070	0.00%
2019/11/12	2	53.85	7	53.97	52.90	-5	2,028	-0.25%
2019/11/11	7	52.74	1	52.60	52.60	6	1,916	0.31%
2019/11/06	1	52.30	2	52.40	52.20	-1	1,835	-0.05%
2019/11/05	1	51.40	0	0.00	52.70	1	1,828	0.05%
2019/10/30	2	51.40	0	0.00	51.60	2	1,967	0.10%
2019/10/29	1	51.10	0	0.00	50.80	1	2,030	0.05%
2019/10/22	0	0.00	5	51.30	51.10	-5	2,589	-0.19%
2019/10/21	3	50.80	4	50.60	51.50	-1	2,753	-0.04%
2019/10/17	5	49.20	0	0.00	49.25	5	2,830	0.18%
2019/10/15	1	49.55	0	0.00	49.25	1	2,969	0.03%
2019/10/14	0	0.00	4	49.25	49.15	-4	3,083	-0.13%
2019/10/09	2	48.80	0	0.00	48.70	2	3,202	0.06%
2019/10/08	3	49.38	0	0.00	49.70	3	3,320	0.09%
2019/10/04	1	50.40	0	0.00	49.95	1	3,506	0.03%
2019/10/03	1	50.10	0	0.00	49.95	1	3,701	0.03%
2019/10/02	1	51.10	0	0.00	50.40	1	3,786	0.03%
2019/09/27	0	0.00	10	50.04	50.30	-10	3,941	-0.25%
2019/09/25	0	0.00	0	51.30	51.30	0	3,947	0.00%
2019/09/23	1	52.90	13	53.03	53.40	-12	3,874	-0.31%
2019/09/17	0	0.00	1	51.60	52.60	-1	4,049	-0.02%
2019/09/16	11	52.00	1	51.50	51.50	10	4,079	0.25%
2019/09/12	10	51.50	0	0.00	51.60	10	4,059	0.25%
2019/09/11	1	51.20	0	0.00	51.20	1	4,059	0.02%
2019/09/06	10	51.90	0	0.00	51.60	10	4,026	0.25%
2019/09/05	5	51.40	0	0.00	51.80	5	3,993	0.13%
2019/09/04	1	51.80	7	51.51	51.30	-6	3,947	-0.15%
2019/09/02	20	50.49	0	0.00	52.00	20	3,881	0.52%
2019/08/30	10	49.00	0	0.00	48.70	10	3,799	0.26%
2019/08/29	11	49.00	10	48.80	48.80	1	3,796	0.03%
2019/08/27	1	48.80	2	49.28	48.35	-1	3,812	-0.03%
2019/08/12	2	47.78	1	47.60	47.60	1	3,817	0.03%
2019/08/07	0	0.00	1	48.85	48.50	-1	3,899	-0.03%
2019/08/02	3	51.80	5	50.78	50.30	-2	3,905	-0.05%
2019/07/31	2	52.35	1	53.00	52.90	1	3,919	0.03%
2019/07/30	6	54.60	8	54.14	53.30	-2	3,907	-0.05%
2019/07/29	12	54.58	1	55.00	55.00	11	3,903	0.28%
2019/07/26	2	52.90	5	53.10	53.30	-3	3,932	-0.08%
2019/07/25	0	0.00	4	53.63	53.70	-4	3,954	-0.10%
2019/07/24	3	52.57	7	53.13	52.20	-4	3,949	-0.10%
2019/07/23	15	51.97	2	52.10	51.70	13	3,904	0.33%
2019/07/22	4	50.58	10	50.20	51.00	-6	3,863	-0.16%
2019/07/19	2	49.68	0	0.00	50.90	2	3,977	0.05%
2019/07/18	0	0.00	1	48.95	49.00	-1	4,037	-0.02%
2019/07/17	0	0.00	2	49.95	50.00	-2	4,124	-0.05%
2019/07/16	4	50.50	0	0.00	50.10	4	4,302	0.09%
2019/07/15	2	52.60	1	52.20	52.20	1	4,331	0.02%
2019/07/12	1	51.90	4	52.13	52.70	-3	4,230	-0.07%
2019/07/11	3	51.43	5	51.54	51.60	-2	4,128	-0.05%
2019/07/09	0	0.00	3	50.80	49.60	-3	3,946	-0.08%
2019/07/08	0	0.00	1	48.25	48.90	-1	3,761	-0.03%
2019/07/04	0	0.00	2	45.70	45.60	-2	3,546	-0.06%
2019/07/03	0	0.00	2	44.75	44.85	-2	3,553	-0.06%
2019/06/28	2	45.23	0	0.00	44.80	2	3,578	0.06%
2019/06/27	1	45.70	0	0.00	45.55	1	3,572	0.03%
2019/06/26	1	46.80	1	46.15	45.80	0	3,521	0.00%
2019/06/24	6	44.73	8	45.52	45.65	-2	3,391	-0.06%
2019/06/21	0	0.00	3	43.30	43.60	-3	3,266	-0.09%
2019/06/20	0	0.00	1	41.85	41.80	-1	3,191	-0.03%
2019/06/13	2	41.35	2	41.30	41.30	0	3,264	0.00%
2019/06/05	4	40.43	0	0.00	40.10	4	3,244	0.12%
2019/06/03	1	41.40	0	0.00	41.50	1	3,200	0.03%
2019/05/29	1	41.80	0	0.00	41.65	1	3,179	0.03%
2019/05/27	2	41.98	1	41.85	41.85	1	3,163	0.03%
2019/05/24	1	41.80	1	42.65	41.90	0	3,162	0.00%
2019/05/23	0.1	41.60	0	0.00	41.55	0.1	3,153	0.00%
2019/05/22	0	0.00	7	43.41	43.00	-7	3,131	-0.22%
2019/05/20	1	42.30	0	0.00	42.00	1	3,122	0.03%
2019/05/17	2	44.00	0	0.00	43.80	2	3,091	0.06%
2019/05/16	1	47.25	3	46.70	45.80	-2	3,032	-0.07%
2019/05/15	6	48.13	1	48.00	48.00	5	2,994	0.17%
2019/05/09	0	0.00	2	47.90	48.20	-2	2,769	-0.07%
2019/05/08	1	50.10	0	0.00	49.75	1	2,667	0.04%
2019/05/07	6	50.28	4	50.65	49.90	2	2,605	0.08%
2019/05/06	2	50.25	0	0.00	49.25	2	2,536	0.08%
2019/05/03	2	51.15	12	52.00	51.80	-10	2,436	-0.41%
2019/05/02	7	50.23	2	50.60	50.50	5	2,284	0.22%
2019/04/30	0	0.00	2	49.40	50.00	-2	2,204	-0.09%
2019/04/29	2	47.93	0	0.00	47.15	2	2,094	0.10%
2019/04/26	5	50.10	4	50.65	49.75	1	1,979	0.05%
2019/04/25	6	50.14	10	50.44	50.20	-4	1,844	-0.22%
2019/04/24	13	48.22	9	48.91	48.85	4	1,674	0.24%
2019/04/23	4	47.85	6	47.90	47.90	-2	1,535	-0.13%
2019/04/22	25	47.32	23	47.28	48.00	2	1,362	0.15%
2019/04/19	0	0.00	4	43.86	44.40	-4	1,110	-0.36%
2019/04/12	1	41.00	0	0.00	40.90	1	884	0.11%
2019/04/11	0	0.00	1	42.00	42.00	-1	870	-0.11%
2019/04/10	0	0.00	4	42.93	42.65	-4	859	-0.47%
2019/04/09	0	0.00	18	43.50	43.30	-18	843	-2.13%
2019/04/08	0	0.00	13	41.60	43.70	-13	805	-1.61%
2019/04/01	0	0.00	13	40.51	40.40	-13	702	-1.85%
2019/03/29	0	0.00	2	40.00	39.85	-2	683	-0.29%
2019/03/25	20	39.80	0	0.00	39.75	20	672	2.98%
2019/03/22	0	0.00	1	40.05	40.15	-1	672	-0.15%
2019/03/21	2	39.95	1	39.95	39.95	1	665	0.15%
2019/03/20	0	0.00	12	39.50	39.50	-12	650	-1.85%
2019/03/19	0	0.00	12	39.30	39.30	-12	642	-1.87%
2019/03/15	0	0.00	2	41.60	41.50	-2	602	-0.33%
2019/03/12	2	42.85	0	0.00	42.45	2	672	0.30%
2019/03/11	0	0.00	1	42.90	42.90	-1	747	-0.13%
2019/03/08	0	0.00	1	42.10	42.80	-1	785	-0.13%
2019/02/27	2	44.03	0	0.00	43.55	2	839	0.24%
2019/02/25	5	43.55	0	0.00	43.70	5	829	0.60%
2019/02/22	1	43.60	0	0.00	43.50	1	847	0.12%
2019/02/19	0	0.00	1	43.80	43.80	-1	851	-0.12%
2019/02/13	0	0.00	1	43.50	43.80	-1	854	-0.12%
2019/01/24	1	42.55	1	42.00	42.00	0	904	0.00%
2019/01/02	0.1	39.50	0	0.00	39.50	0.1	1,109	0.01%
2018/12/27	1	40.20	0	0.00	39.85	1	1,154	0.09%
2018/12/17	0	0.00	1	40.70	40.50	-1	1,190	-0.08%
2018/12/11	1	41.00	0	0.00	40.70	1	1,218	0.08%
2018/12/10	1	42.00	1	42.00	41.15	0	1,233	0.00%
2018/12/06	5	42.30	0	0.00	42.40	5	1,226	0.41%
2018/12/05	0	0.00	6	43.80	45.55	-6	1,205	-0.50%
2018/12/04	8	44.78	11	45.13	45.30	-3	1,179	-0.25%
2018/12/03	0	0.00	1	43.00	43.50	-1	1,141	-0.09%
2018/11/30	2	42.10	0	0.00	39.80	2	1,130	0.18%
2018/11/22	1	41.00	0	0.00	40.40	1	1,161	0.09%
2018/11/16	1	39.00	0	0.00	39.00	1	1,178	0.08%
2018/11/14	0	0.00	1	39.00	38.95	-1	1,211	-0.08%
2018/11/12	1	36.45	14	36.47	37.20	-13	1,228	-1.06%
2018/11/08	0	0.00	1	37.75	37.10	-1	1,250	-0.08%
2018/11/02	0	0.00	1	38.60	38.55	-1	1,348	-0.07%
2018/10/19	0	0.00	1	39.45	39.50	-1	1,519	-0.07%
2018/10/17	0	0.00	0	40.40	40.40	0	1,589	0.00%
2018/10/15	2	40.10	0	0.00	40.00	2	1,659	0.12%
2018/10/11	0	0.00	3	41.52	41.00	-3	1,666	-0.18%
2018/10/05	0	0.00	2	45.25	46.00	-2	1,619	-0.12%
2018/10/01	2	49.58	0	0.00	49.60	2	1,739	0.11%
2018/09/26	1	50.00	0	0.00	49.75	1	1,787	0.06%
2018/09/20	2	50.60	0	0.00	50.10	2	1,840	0.11%
2018/09/18	2	50.90	0	0.00	51.10	2	1,844	0.11%
2018/09/14	5	50.90	0	0.00	50.70	5	1,856	0.27%
2018/09/11	0	0.00	1	49.65	49.40	-1	1,890	-0.05%
2018/09/07	3	49.97	2	50.65	49.75	1	1,896	0.05%
2018/09/06	1	51.60	7	51.99	51.60	-6	1,895	-0.32%
2018/09/05	1	53.20	0	0.00	52.80	1	1,924	0.05%
2018/09/04	1	51.50	0	0.00	51.00	1	1,913	0.05%
2018/08/29	2	52.40	2	52.20	52.70	0	1,955	0.00%
2018/08/28	8	53.00	3	52.40	52.40	5	1,960	0.26%
2018/08/21	5	49.00	1	48.60	48.55	4	2,138	0.19%
2018/08/20	2	50.00	1	50.60	48.80	1	2,126	0.05%
2018/08/17	1	51.10	8	51.20	50.70	-7	2,104	-0.33%
2018/08/15	26	50.96	0	0.00	51.30	26	2,084	1.25%
2018/08/14	9	50.90	0	0.00	51.60	9	2,076	0.43%
2018/08/10	6	55.25	0	0.00	54.70	6	2,012	0.30%
2018/08/09	1	56.10	0	0.00	56.00	1	2,019	0.05%
2018/08/08	0	0.00	10	57.61	57.20	-10	2,066	-0.48%
2018/08/07	8	58.08	20	57.90	57.70	-12	2,073	-0.58%
2018/08/06	0	0.00	11	56.65	57.40	-11	2,111	-0.52%
2018/08/03	6	56.80	1	57.30	57.40	5	2,102	0.24%
2018/08/02	10	55.40	7	54.90	56.30	3	2,038	0.15%
2018/07/26	1	53.90	1	54.30	54.00	0	2,237	0.00%
2018/07/25	2	54.60	3	54.40	54.20	-1	2,250	-0.04%
2018/07/19	1	55.70	0	0.00	54.80	1	2,117	0.05%
2018/07/18	25	57.01	1	56.30	56.40	24	2,110	1.14%
2018/07/13	2	58.20	0	0.00	58.20	2	2,113	0.09%
2018/07/12	6	58.03	3	58.10	58.10	3	2,125	0.14%
2018/07/10	0	0.00	3	65.77	65.70	-3	2,084	-0.14%
2018/07/06	0	0.00	0.1	65.80	65.10	-0.1	2,045	0.00%
2018/07/05	4	66.35	2	66.20	66.40	2	2,076	0.10%
2018/07/04	1	66.60	0	0.00	66.90	1	2,071	0.05%
2018/07/02	1	67.70	0	0.00	67.80	1	2,078	0.05%
2018/06/29	2	65.40	0	0.00	65.70	2	2,044	0.10%
2018/06/20	1	67.80	1	67.90	67.80	0	2,127	0.00%
2018/06/15	2	68.10	0	0.00	67.90	2	2,125	0.09%
2018/06/14	0	0.00	3	68.63	68.10	-3	2,117	-0.14%
2018/06/13	3	68.50	17	69.10	68.50	-14	2,106	-0.66%
2018/06/12	1	68.50	0	0.00	67.90	1	2,091	0.05%
2018/06/07	2	67.15	0	0.00	67.00	2	2,145	0.09%
2018/06/06	0	0.00	2	68.05	67.30	-2	2,158	-0.09%
2018/06/05	0	0.00	2	67.00	66.90	-2	2,167	-0.09%
2018/06/04	17	67.00	0	0.00	67.10	17	2,268	0.75%
2018/06/01	1	66.60	1	66.70	66.60	0	2,258	0.00%
2018/05/31	2	65.90	1	68.50	67.60	1	2,237	0.04%
2018/05/30	2	63.40	9	64.27	64.90	-7	2,110	-0.33%
2018/05/29	1	63.70	0	0.00	63.50	1	2,079	0.05%
2018/05/28	1	64.70	0	0.00	64.10	1	2,081	0.05%
2018/05/25	2	63.80	4	63.95	63.80	-2	2,088	-0.10%
2018/05/22	3	62.60	0	0.00	62.50	3	2,114	0.14%
2018/05/21	3	62.37	3	62.97	63.10	0	2,142	0.00%
2018/05/18	0	0.00	2	62.20	61.80	-2	2,143	-0.09%
2018/05/17	3	63.07	0	0.00	62.60	3	2,160	0.14%
2018/05/16	12	63.60	11	63.14	63.20	1	2,142	0.05%
2018/05/15	1	60.90	3	61.13	60.80	-2	2,111	-0.09%
2018/05/14	4	60.68	13	61.55	60.70	-9	2,178	-0.41%
2018/05/11	56	63.97	0	0.00	63.20	56	2,124	2.64%
2018/05/10	2	63.60	10	63.30	63.60	-8	2,118	-0.38%
2018/05/09	1	62.70	0	0.00	63.10	1	2,113	0.05%
2018/05/08	7	64.86	0	0.00	63.90	7	2,070	0.34%
2018/05/07	0	0.00	1	71.69	70.20	-1	1,905	-0.05%
2018/05/04	1	71.20	0	0.00	71.10	1	1,973	0.05%
2018/04/30	0	0.00	1	71.70	71.90	-1	2,020	-0.05%
2018/04/26	0	0.00	5	70.60	70.70	-5	2,129	-0.23%
2018/04/25	10	70.90	10	71.90	72.40	0	2,195	0.00%
2018/04/23	0	0.00	2	73.45	73.30	-2	2,252	-0.09%
2018/04/20	0	0.00	11	73.75	74.00	-11	2,266	-0.49%
2018/04/19	12	74.13	10	74.00	74.10	2	2,265	0.09%
2018/04/18	5	74.00	7	74.61	74.20	-2	2,274	-0.09%
2018/04/17	6	74.67	2	73.90	73.90	4	2,270	0.18%
2018/04/16	1	75.90	0	0.00	75.50	1	2,289	0.04%
2018/04/13	2	76.70	0	0.00	76.40	2	2,310	0.09%
2018/04/12	1	76.50	0	0.00	76.60	1	2,323	0.04%
2018/04/11	7	76.83	1	77.10	76.30	6	2,342	0.26%
2018/04/10	0	0.00	1	75.50	75.60	-1	2,310	-0.04%
2018/04/03	0	0.00	1	74.90	75.00	-1	2,385	-0.04%
2018/04/02	1	75.20	2	75.40	75.30	-1	2,399	-0.04%
2018/03/31	0	0.00	4	75.35	75.60	-4	2,438	-0.16%
2018/03/30	0	0.00	3	75.30	75.50	-3	2,481	-0.12%
2018/03/29	13	76.34	21	75.48	75.40	-8	2,649	-0.30%
2018/03/28	0	0.00	1	74.90	75.20	-1	2,750	-0.04%
2018/03/27	12	75.58	1	75.80	75.20	11	2,758	0.40%
2018/03/26	0	0.00	1	75.20	75.00	-1	2,752	-0.04%
2018/03/23	2	73.25	3	73.60	73.30	-1	2,733	-0.04%
2018/03/22	0	0.00	1	74.70	74.50	-1	2,767	-0.04%
2018/03/21	10	74.60	10	74.76	74.70	0	2,787	0.00%
2018/03/20	1	74.60	3	75.10	74.60	-2	2,813	-0.07%
2018/03/19	1	75.90	0	0.00	75.30	1	2,820	0.04%
2018/03/16	5	75.64	3	75.70	75.70	2	2,824	0.07%
2018/03/15	1	74.40	0	0.00	75.20	1	2,803	0.04%
2018/03/14	7	75.57	2	75.45	75.50	5	2,804	0.18%
2018/03/13	1	75.20	4	74.60	76.00	-3	2,840	-0.11%
2018/03/12	2	73.80	5	74.70	73.80	-3	2,810	-0.11%
2018/03/09	2	74.55	1	74.40	74.50	1	2,819	0.04%
2018/03/08	11	74.39	14	74.19	74.20	-3	2,856	-0.11%
2018/03/07	2	72.25	0	0.00	71.60	2	2,779	0.07%
2018/03/06	0	0.00	1	72.20	72.00	-1	2,818	-0.04%
2018/02/27	0	0.00	1	74.20	73.50	-1	3,035	-0.03%
2018/02/26	1	73.50	0	0.00	73.40	1	3,036	0.03%
2018/02/23	6	73.67	0	0.00	73.10	6	3,096	0.19%
2018/02/22	7	73.51	7	73.60	73.50	0	3,250	0.00%
2018/02/21	0	0.00	6	72.72	73.90	-6	3,261	-0.18%
2018/02/12	3	71.77	0	0.00	71.60	3	3,240	0.09%
2018/02/09	9	70.49	5	70.50	71.00	4	3,264	0.12%
2018/02/08	0	0.00	2	70.30	70.30	-2	3,264	-0.06%
2018/02/07	2	70.30	2	69.90	69.90	0	3,267	0.00%
2018/02/06	1	69.00	10	69.70	68.00	-9	3,273	-0.27%
2018/02/02	0	0.00	15	72.30	72.20	-15	3,343	-0.45%
2018/01/30	0	0.00	17	72.25	72.00	-17	3,650	-0.47%
2018/01/29	33	72.00	7	72.21	72.50	26	3,649	0.71%
2018/01/25	6	76.00	0	0.00	75.30	6	3,604	0.17%
2018/01/24	0	0.00	2	75.45	75.80	-2	3,639	-0.05%
2018/01/23	1	75.40	2	75.30	75.30	-1	3,651	-0.03%
2018/01/22	42	76.48	57	75.85	75.90	-15	3,656	-0.41%
2018/01/19	26	74.28	15	74.78	74.90	11	3,738	0.29%
2018/01/18	0	0.00	4	73.60	73.20	-4	3,715	-0.11%
2018/01/17	0	0.00	1	72.00	72.50	-1	3,712	-0.03%
2018/01/16	1	72.50	5	72.60	72.50	-4	3,721	-0.11%
2018/01/15	0	0.00	10	72.80	72.80	-10	3,749	-0.27%
2018/01/12	0	0.00	10	72.60	72.50	-10	3,800	-0.26%
2018/01/11	1	71.60	0.2	72.00	71.30	0.8	3,846	0.02%
2018/01/10	14	71.44	5	71.64	71.00	9	3,946	0.23%
2018/01/09	1	73.50	4	73.13	73.20	-3	4,239	-0.07%
2018/01/08	16	73.81	13	72.70	72.60	3	4,269	0.07%
2018/01/05	4	73.95	3	73.97	73.60	1	4,330	0.02%
2018/01/04	8	74.00	4	73.80	74.00	4	4,354	0.09%
2018/01/03	19	73.74	21	73.82	73.80	-2	4,397	-0.05%
2018/01/02	2	71.70	1	71.70	71.80	1	4,545	0.02%