威剛 (3260)-元大-大里德芳券商分點個股進出

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
94.5
漲跌
▲1.4
漲幅
+1.50%
成交量
4,788張
產業
上櫃半導體類股
1068人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

威剛 (3260)籌碼相關－元大-大里德芳券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大里德芳券商分點個股進出
元大-大里德芳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
2024/04/22	11.3	94.34	3	96.07	93.10	8.3	9,519	0.09%
2024/04/19	30.5	98.10	6	96.42	96.20	24.5	9,553	0.26%
2024/04/18	8	101.94	8	101.31	102.50	0	9,358	0.00%
2024/04/17	8.1	103.52	8	103.94	103.50	0.1	9,265	0.00%
2024/04/16	24.2	106.81	12.1	106.15	104.00	12	9,086	0.13%
2024/04/15	39.1	113.10	15	112.93	115.50	24.1	8,768	0.27%
2024/04/12	19.1	112.73	18.2	112.95	113.00	1	8,612	0.01%
2024/04/11	15.1	109.80	16.3	109.79	108.50	-1.1	8,205	-0.01%
2024/04/10	9	111.56	41.2	111.52	113.00	-32.2	7,874	-0.41%
2024/04/09	7	103.00	11.4	103.07	103.00	-4.4	7,133	-0.06%
2024/04/08	0	0.00	1.7	100.12	101.00	-1.7	7,015	-0.02%
2024/04/03	1	100.50	2.1	99.18	100.00	-1.1	7,454	-0.01%
2024/04/02	52	100.23	68	100.39	99.90	-16	7,596	-0.21%
2024/04/01	2	99.90	17.2	100.82	100.50	-15.2	7,633	-0.20%
2024/03/29	25	98.94	27	98.98	98.70	-2	7,545	-0.03%
2024/03/28	2	99.60	4.1	100.00	98.80	-2.1	7,521	-0.03%
2024/03/27	0	0.00	1.1	97.61	98.80	-1.1	7,648	-0.01%
2024/03/26	6.5	96.63	1	97.50	96.90	5.5	7,691	0.07%
2024/03/25	0.2	98.50	0	0.00	98.30	0.2	7,665	0.00%
2024/03/22	9.1	100.81	1.4	98.95	98.70	7.7	7,688	0.10%
2024/03/21	2.3	99.30	27.1	100.24	100.50	-24.8	7,607	-0.33%
2024/03/20	1	97.10	0	0.00	96.00	1	7,517	0.01%
2024/03/19	1	95.80	2	96.50	96.90	-1	7,570	-0.01%
2024/03/18	0.2	97.00	0	0.00	96.20	0.2	7,683	0.00%
2024/03/15	2	95.50	7	96.14	95.60	-5	7,859	-0.06%
2024/03/14	6	95.07	0	0.00	94.90	6	7,976	0.08%
2024/03/13	7	96.64	3	96.63	95.70	4	8,232	0.05%
2024/03/12	3	97.27	1	97.80	97.80	2	8,413	0.02%
2024/03/11	0	96.10	3	96.63	97.20	-3	8,539	-0.04%
2024/03/08	7	94.66	2.6	96.15	94.20	4.4	8,601	0.05%
2024/03/07	1.1	96.89	2.1	97.66	96.20	-1	8,690	-0.01%
2024/03/06	0.1	97.40	1	97.20	97.10	-1	8,643	-0.01%
2024/03/05	21.4	97.62	2	97.35	97.40	19.4	8,800	0.22%
2024/03/04	6	100.02	7	101.07	99.50	-1	8,784	-0.01%
2024/03/01	2.1	100.47	2.3	99.63	99.20	-0.3	8,773	0.00%
2024/02/29	5	99.08	18	99.87	100.00	-13	8,862	-0.15%
2024/02/27	2	99.75	12	100.43	98.50	-10	8,902	-0.11%
2024/02/26	6.1	98.39	3	98.03	98.00	3.1	8,918	0.03%
2024/02/23	5	101.60	12	102.71	100.00	-7	8,893	-0.08%
2024/02/22	1	101.00	1	101.00	101.00	0	8,812	0.00%
2024/02/21	1	100.00	16	100.97	100.00	-15	8,855	-0.17%
2024/02/20	30	100.05	5.7	99.20	99.80	24.3	8,902	0.27%
2024/02/19	4.1	97.28	8.2	98.93	99.90	-4.1	8,840	-0.05%
2024/02/16	1.2	96.05	0	0.00	97.30	1.2	8,830	0.01%
2024/02/05	2	95.05	1	95.10	95.10	1	9,083	0.01%
2024/02/02	2	95.95	0	0.00	96.00	2	9,175	0.02%
2024/02/01	2	95.40	0	96.20	96.00	2	9,408	0.02%
2024/01/31	0.1	95.70	0	0.00	95.90	0.1	9,593	0.00%
2024/01/30	3.1	96.19	2.1	96.20	95.70	1.1	9,829	0.01%
2024/01/29	0.1	95.40	0.1	95.50	96.80	0	10,000	0.00%
2024/01/26	8	95.05	2	95.80	94.50	6	10,159	0.06%
2024/01/25	7	96.21	0	0.00	95.60	7	10,400	0.07%
2024/01/24	7.1	98.66	4	97.50	96.60	3.1	10,545	0.03%
2024/01/23	2.1	95.84	4.1	95.88	96.20	-2	10,454	-0.02%
2024/01/22	0	0.00	1.1	94.75	95.30	-1.1	10,605	-0.01%
2024/01/19	1	94.00	1	94.00	94.00	0	10,764	0.00%
2024/01/18	1.2	93.31	1	92.10	93.00	0.2	10,885	0.00%
2024/01/17	3.3	94.44	1	97.30	93.70	2.3	11,043	0.02%
2024/01/16	4	97.00	0	0.00	96.80	4	11,389	0.04%
2024/01/15	1.1	98.18	1	98.20	98.00	0.1	11,588	0.00%
2024/01/12	1.2	94.57	0	0.00	94.40	1.2	11,747	0.01%
2024/01/11	0.1	95.60	2	95.95	95.60	-1.9	12,242	-0.02%
2024/01/10	1.1	95.19	1	95.80	96.20	0.1	12,853	0.00%
2024/01/09	6.3	96.95	2	97.25	95.30	4.3	13,309	0.03%
2024/01/08	4.4	97.45	1	96.40	98.20	3.4	13,343	0.03%
2024/01/05	1.3	96.85	0	0.00	97.00	1.3	13,567	0.01%
2024/01/04	5	96.98	3	96.70	96.70	2	13,662	0.01%
2024/01/03	6.2	97.07	11	97.80	98.30	-4.8	13,720	-0.04%
2024/01/02	2	100.50	0	0.00	100.50	2	13,730	0.01%
2023/12/29	24.1	106.79	11	104.77	103.00	13.1	13,802	0.09%
2023/12/28	2	104.25	1	105.00	105.50	1	13,716	0.01%
2023/12/27	0	0.00	3	103.17	104.50	-3	14,145	-0.02%
2023/12/26	1	101.50	1.5	101.50	101.50	-0.5	14,086	0.00%
2023/12/22	4	103.25	13.2	101.64	101.00	-9.2	14,205	-0.06%
2023/12/21	2	100.50	2	100.50	100.50	0	14,047	0.00%
2023/12/20	0.1	99.70	0	0.00	99.40	0.1	14,006	0.00%
2023/12/19	1	99.90	2	100.00	100.00	-1	14,001	-0.01%
2023/12/18	1	102.00	2	102.50	102.50	-1	14,002	-0.01%
2023/12/15	15.2	104.21	8	104.75	102.00	7.2	14,102	0.05%
2023/12/14	3	104.17	1	103.00	103.00	2	13,983	0.01%
2023/12/13	16	103.94	27.2	102.35	102.50	-11.2	13,988	-0.08%
2023/12/12	4	106.00	6	104.25	104.00	-2	14,226	-0.01%
2023/12/11	6	105.00	6	104.75	104.50	0	14,214	0.00%
2023/12/08	5.2	104.08	5	104.00	104.00	0.2	14,283	0.00%
2023/12/07	13	103.35	2	103.50	100.50	11	14,549	0.08%
2023/12/06	2	99.75	7.2	101.57	102.50	-5.2	14,518	-0.04%
2023/12/05	4.1	98.70	2	98.85	98.30	2.1	14,444	0.01%
2023/12/04	4	101.50	9	101.94	101.00	-5	14,573	-0.03%
2023/12/01	5.1	99.44	2.1	99.64	99.60	3	14,420	0.02%
2023/11/30	2	101.00	7	101.00	100.00	-5	14,419	-0.03%
2023/11/29	5	98.72	2.1	98.26	98.90	2.9	14,336	0.02%
2023/11/28	19	95.32	16	95.84	96.70	3	14,478	0.02%
2023/11/27	14.2	94.90	4	94.60	94.10	10.2	14,801	0.07%
2023/11/24	6	96.52	0	0.00	96.30	6	14,833	0.04%
2023/11/22	3	97.97	1.3	98.14	98.20	1.7	14,586	0.01%
2023/11/21	3.1	99.31	4	99.45	98.90	-0.9	14,530	-0.01%
2023/11/20	4	99.43	5	99.66	99.10	-1	14,495	-0.01%
2023/11/17	12	98.24	0	0.00	97.70	12	14,378	0.08%
2023/11/16	2	100.95	0.6	102.00	99.80	1.4	14,182	0.01%
2023/11/15	23.5	103.22	7.3	104.44	102.00	16.2	14,044	0.12%
2023/11/14	2	105.25	6	105.67	105.00	-4	13,852	-0.03%
2023/11/13	7	105.14	10	105.85	105.00	-3	13,780	-0.02%
2023/11/10	2	101.50	5	102.50	101.50	-3	13,533	-0.02%
2023/11/09	15.4	101.08	3	100.67	101.00	12.4	13,446	0.09%
2023/11/08	4	103.63	4	103.50	103.00	0	13,263	0.00%
2023/11/07	2	101.50	12	103.88	105.00	-10	13,107	-0.08%
2023/11/06	3.3	101.61	6.4	101.46	101.50	-3.1	12,926	-0.02%
2023/11/03	3.1	99.65	2	100.00	100.50	1.1	12,866	0.01%
2023/11/02	13.4	99.44	16	99.80	99.30	-2.7	12,685	-0.02%
2023/11/01	5	96.80	3	96.23	96.20	2	12,404	0.02%
2023/10/31	13.7	99.65	10	98.65	97.40	3.7	12,230	0.03%
2023/10/30	1.4	98.26	6	97.72	98.50	-4.6	12,040	-0.04%
2023/10/27	4	96.18	12	94.50	94.10	-8	11,889	-0.07%
2023/10/26	3	99.07	1	98.30	97.50	2	11,731	0.02%
2023/10/25	4.1	100.09	3.7	99.38	99.10	0.4	11,706	0.00%
2023/10/24	10.7	104.43	12	102.58	101.50	-1.3	11,574	-0.01%
2023/10/23	3.1	105.44	3	106.00	106.00	0.1	11,171	0.00%
2023/10/20	19	103.32	29.3	103.37	105.00	-10.3	10,962	-0.09%
2023/10/19	23.2	104.43	26	104.98	104.00	-2.8	10,690	-0.03%
2023/10/18	21.5	101.93	18	100.78	101.50	3.5	10,203	0.03%
2023/10/17	21	100.66	29.7	100.02	100.00	-8.7	9,629	-0.09%
2023/10/16	7	96.00	15	95.27	96.10	-8	9,184	-0.09%
2023/10/13	13.1	96.31	17.2	97.59	96.70	-4.1	9,084	-0.05%
2023/10/12	11	92.45	5.1	93.78	93.60	5.9	8,735	0.07%
2023/10/11	8	93.31	7	93.36	92.20	1	8,644	0.01%
2023/10/06	15	93.64	9.5	93.76	93.00	5.5	8,530	0.06%
2023/10/05	3.1	92.07	5	91.30	91.00	-1.9	8,348	-0.02%
2023/10/04	33.3	93.04	34.1	92.75	92.50	-0.8	8,233	-0.01%
2023/10/03	24.2	93.72	29.1	92.55	92.90	-4.9	7,895	-0.06%
2023/10/02	6	85.90	13.1	87.50	88.40	-7.1	7,471	-0.10%
2023/09/28	14.1	84.78	10.2	84.66	84.50	3.9	7,488	0.05%
2023/09/27	0	0.00	2	86.45	87.20	-2	7,596	-0.03%
2023/09/26	4	87.45	3	87.23	86.20	1	7,780	0.01%
2023/09/25	2	89.70	3.1	89.30	88.70	-1.1	7,815	-0.01%
2023/09/22	2	88.00	1	87.30	89.30	1	7,994	0.01%
2023/09/21	0.1	87.20	0	0.00	87.60	0.1	8,294	0.00%
2023/09/20	4.1	88.38	4.4	88.87	87.20	-0.3	8,502	0.00%
2023/09/19	4	90.65	3	91.40	90.30	1	8,469	0.01%
2023/09/18	12	92.11	0	0.00	91.40	12	8,485	0.14%
2023/09/15	9.2	92.65	10.1	93.20	93.40	-0.9	8,464	-0.01%
2023/09/14	3	91.73	1	91.60	90.80	2	8,253	0.02%
2023/09/13	2	90.40	4	90.48	90.70	-2	8,356	-0.02%
2023/09/12	9.1	90.14	20	90.56	90.40	-10.9	8,732	-0.12%
2023/09/11	8	89.39	5	89.38	88.60	3	8,394	0.04%
2023/09/08	7	87.59	7	87.07	86.90	0	8,411	0.00%
2023/09/07	10	88.68	19.1	89.30	88.80	-9.1	8,471	-0.11%
2023/09/06	4	87.70	3	86.70	86.80	1	8,412	0.01%
2023/09/05	5	86.88	3	86.97	87.40	2	8,433	0.02%
2023/09/04	9	87.04	3	86.00	86.00	6	8,399	0.07%
2023/09/01	3.1	88.16	2.6	87.95	87.90	0.4	8,392	0.00%
2023/08/31	5.3	87.34	10	87.75	86.80	-4.8	8,249	-0.06%
2023/08/30	1	83.10	2	83.20	83.80	-1	7,899	-0.01%
2023/08/24	3.3	79.51	0	0.00	79.50	3.3	8,995	0.04%
2023/08/22	1	76.70	1.1	77.25	77.60	-0.1	9,032	0.00%
2023/08/17	1	78.10	1	75.30	78.00	0	9,043	0.00%
2023/08/16	1	74.70	1	74.90	74.80	0	8,996	0.00%
2023/08/15	1	75.50	0	0.00	77.00	1	9,025	0.01%
2023/08/11	1	75.80	0	0.00	76.00	1	9,085	0.01%
2023/08/10	1.4	76.76	0	0.00	76.70	1.4	9,049	0.02%
2023/08/09	2	80.71	0	0.00	79.50	2	8,965	0.02%
2023/08/08	1	78.40	0	0.00	78.70	1	8,826	0.01%
2023/08/07	15	79.70	15	80.43	80.50	0	8,819	0.00%
2023/08/02	0	0.00	1	82.60	80.00	-1	8,776	-0.01%
2023/08/01	2	83.80	1	84.20	82.60	1	8,739	0.01%
2023/07/31	1	83.40	2	83.35	81.90	-1	8,707	-0.01%
2023/07/28	4	83.03	3	83.47	83.70	1	8,634	0.01%
2023/07/27	2	80.15	5	79.54	81.30	-3	8,513	-0.04%
2023/07/26	3	76.80	4.5	76.66	76.80	-1.5	8,403	-0.02%
2023/07/25	2	77.50	4	78.18	78.10	-2	8,410	-0.02%
2023/07/24	10.3	78.58	1	78.60	78.60	9.3	8,446	0.11%
2023/07/21	2.3	79.13	1	79.80	79.80	1.3	8,399	0.02%
2023/07/20	3.5	81.77	0	0.00	81.00	3.5	8,360	0.04%
2023/07/18	1.1	83.83	1	81.80	81.90	0.1	8,264	0.00%
2023/07/14	1	85.00	1	85.70	85.70	0	8,239	0.00%
2023/07/13	3	84.10	4	83.18	83.30	-1	8,238	-0.01%
2023/07/12	5	81.72	5	81.64	81.60	0	8,206	0.00%
2023/07/11	1	82.50	1	82.90	82.20	0	8,166	0.00%
2023/07/10	41	82.48	43	81.91	81.80	-2	8,154	-0.02%
2023/07/07	7.1	84.11	12	84.04	83.30	-4.9	8,179	-0.06%
2023/07/06	13	89.14	5	88.90	87.40	8	8,163	0.10%
2023/07/05	10.1	91.70	4	92.18	90.40	6.1	8,074	0.08%
2023/07/04	4	92.08	6.3	92.29	92.90	-2.3	7,943	-0.03%
2023/07/03	2	88.90	0	0.00	89.70	2	7,786	0.03%
2023/06/30	8	89.65	3	88.80	89.00	5	7,981	0.06%
2023/06/29	8	91.78	4	91.60	92.30	4	7,891	0.05%
2023/06/28	11	89.84	10	90.36	88.20	1	7,529	0.01%
2023/06/27	4	85.83	3	86.77	86.40	1	7,284	0.01%
2023/06/26	11	87.57	1	86.90	86.90	10	7,213	0.14%
2023/06/21	2	90.50	3	90.50	90.60	-1	7,206	-0.01%
2023/06/20	3.2	91.63	5	90.30	90.40	-1.8	7,312	-0.02%
2023/06/19	53	92.67	57	92.82	92.50	-4	7,249	-0.06%
2023/06/16	26	90.56	33	91.01	92.10	-7	6,985	-0.10%
2023/06/15	32	88.91	33	89.67	87.80	-1	6,376	-0.02%
2023/06/14	10.1	88.32	28	87.86	89.40	-17.9	6,180	-0.29%
2023/06/13	14	87.01	27	86.97	86.00	-13	5,947	-0.22%
2023/06/12	16	85.33	14.5	85.55	85.50	1.5	5,805	0.03%
2023/06/09	4	83.25	4	83.63	84.00	0	5,614	0.00%
2023/06/08	1	83.60	2	84.55	84.30	-1	5,533	-0.02%
2023/06/07	15	83.59	9	84.24	84.00	6	5,479	0.11%
2023/06/06	16	81.57	2	81.70	81.80	14	5,393	0.26%
2023/06/05	5	85.26	2	84.75	84.20	3	5,280	0.06%
2023/06/02	11	85.62	0	0.00	85.60	11	5,212	0.21%
2023/06/01	13.5	86.39	7.1	86.21	85.60	6.4	5,141	0.13%
2023/05/31	21.1	88.05	37.2	86.48	89.30	-16.1	4,817	-0.33%
2023/05/30	0	0.00	6	80.98	81.20	-6	4,092	-0.15%
2023/05/29	40	79.18	42	79.44	79.90	-2	3,973	-0.05%
2023/05/26	0	0.00	2	77.00	77.00	-2	3,866	-0.05%
2023/05/25	1	76.10	1	76.40	76.70	0	3,864	0.00%
2023/05/23	2	76.80	1	76.00	76.80	1	3,852	0.03%
2023/05/22	0	0.00	1	76.60	76.60	-1	3,848	-0.03%
2023/05/19	7	77.49	5	76.86	76.50	2	3,848	0.05%
2023/05/18	2	76.65	2	77.30	77.40	0	3,838	0.00%
2023/05/16	0	0.00	1	73.80	72.40	-1	3,801	-0.03%
2023/05/11	0	0.00	1	71.50	70.60	-1	3,793	-0.03%
2023/05/03	1	74.30	0	0.00	75.20	1	3,838	0.03%
2023/04/28	3	74.80	6	74.95	75.00	-3	3,886	-0.08%
2023/04/25	1	71.30	10	72.00	71.00	-9	3,748	-0.24%
2023/04/24	0	0.00	1	73.50	73.60	-1	3,730	-0.03%
2023/04/21	1	72.70	0	0.00	72.70	1	3,741	0.03%
2023/04/20	2	74.00	0	0.00	73.10	2	3,726	0.05%
2023/04/19	0	0.00	1	74.40	74.30	-1	3,705	-0.03%
2023/04/18	3	76.47	4	77.18	76.20	-1	3,633	-0.03%
2023/04/17	1	78.20	2	77.90	78.30	-1	3,583	-0.03%
2023/04/14	3	79.20	1	79.40	79.10	2	3,536	0.06%
2023/04/13	5	80.00	2	79.60	79.60	3	3,497	0.09%
2023/04/12	1	82.70	1	81.80	82.40	0	3,424	0.00%
2023/04/11	2	81.80	8	82.05	81.30	-6	3,310	-0.18%
2023/04/07	5	80.00	0	0.00	80.00	5	3,077	0.16%
2023/04/06	2	79.60	0	0.00	79.60	2	2,938	0.07%
2023/03/31	6	80.42	11	79.63	79.50	-5	2,864	-0.17%
2023/03/30	6	76.90	4	77.15	76.00	2	2,577	0.08%
2023/03/29	0	73.90	0.7	74.29	74.00	-0.7	2,441	-0.03%
2023/03/28	0.7	74.34	5.3	74.49	73.70	-4.6	2,425	-0.19%
2023/03/27	5	76.94	0	0.00	75.80	5	2,377	0.21%
2023/03/24	2.3	78.24	16	78.54	78.50	-13.7	2,305	-0.59%
2023/03/23	8	76.93	8	77.03	76.80	0	2,166	0.00%
2023/03/22	2	73.15	0	0.00	73.30	2	1,978	0.10%
2023/03/21	0	0.00	1	70.80	70.60	-1	1,869	-0.05%
2023/03/17	0	0.00	12	67.83	68.40	-12	1,828	-0.66%
2023/03/14	2	68.75	5	68.90	67.50	-3	1,829	-0.16%
2023/03/13	1	68.90	1	69.90	69.90	0	1,818	0.00%
2023/03/10	2	69.75	3	70.47	70.20	-1	1,805	-0.06%
2023/03/09	2	71.50	1	71.30	71.20	1	1,793	0.06%
2023/03/08	1	70.60	10	70.50	71.00	-9	1,771	-0.51%
2023/03/07	4	70.48	3	70.27	70.40	1	1,759	0.06%
2023/03/06	1	71.10	0	0.00	70.60	1	1,752	0.06%
2023/03/03	0	0.00	3	68.53	69.30	-3	1,686	-0.18%
2023/03/02	2	67.65	0	0.00	67.90	2	1,644	0.12%
2023/03/01	0	0.00	2	65.35	66.50	-2	1,621	-0.12%
2023/02/22	3	67.20	2	67.35	67.10	1	1,680	0.06%
2023/02/21	3	68.87	0.5	69.00	68.20	2.5	1,780	0.14%
2023/02/20	1	69.60	4	69.23	69.70	-3	1,895	-0.16%
2023/02/17	0	0.00	1	68.70	69.20	-1	1,918	-0.05%
2023/02/16	1	68.10	0	0.00	69.60	1	1,926	0.05%
2023/02/15	2	67.60	3	67.87	67.80	-1	1,904	-0.05%
2023/02/14	3	67.40	2	67.25	68.20	1	1,842	0.05%
2023/02/13	2	64.70	0	0.00	64.60	2	1,772	0.11%
2023/02/10	10	65.86	0	0.00	65.60	10	1,770	0.56%
2023/02/09	1	66.00	1	66.00	66.00	0	1,766	0.00%
2023/02/07	0	0.00	2	66.15	66.10	-2	1,750	-0.11%
2023/02/06	1	65.10	1	65.10	65.10	0	1,742	0.00%
2023/02/03	0	0.00	4	66.00	65.90	-4	1,714	-0.23%
2023/02/02	2	65.40	9	65.92	66.70	-7	1,712	-0.41%
2023/01/30	1	65.50	2	64.50	65.40	-1	1,680	-0.06%
2023/01/12	3	62.37	0	0.00	61.60	3	1,641	0.18%
2023/01/11	0	0.00	1	63.30	63.40	-1	1,659	-0.06%
2023/01/06	0	0.00	2	61.00	61.60	-2	1,698	-0.12%
2022/12/30	0.4	57.00	0	0.00	57.00	0.4	1,766	0.02%
2022/12/29	0.1	56.40	0	0.00	57.00	0.1	1,770	0.01%
2022/12/27	2	57.25	0	0.00	57.20	2	1,781	0.11%
2022/12/26	0	0.00	0	57.60	57.20	0	1,786	0.00%
2022/12/23	0	0.00	0	57.80	57.60	0	1,800	0.00%
2022/12/21	1	58.20	0	0.00	57.80	1	1,802	0.06%
2022/12/19	1	58.90	0	0.00	59.20	1	1,817	0.06%
2022/12/16	1	59.70	0	0.00	59.80	1	1,814	0.06%
2022/12/09	1	59.20	0	0.00	59.20	1	1,816	0.06%
2022/12/08	2	58.75	1	59.20	59.00	1	1,855	0.05%
2022/12/06	3	62.23	0	0.00	61.00	3	1,833	0.16%
2022/12/05	0	0.00	2	63.65	63.70	-2	1,806	-0.11%
2022/12/02	0	0.00	2	62.70	62.90	-2	1,793	-0.11%
2022/12/01	1	62.50	0	0.00	62.00	1	1,789	0.06%
2022/11/29	0	0.00	1	61.40	61.40	-1	1,787	-0.06%
2022/11/28	1	61.90	1	61.80	61.80	0	1,775	0.00%
2022/11/25	1	62.54	0	0.00	62.50	1	1,766	0.06%
2022/11/24	0	63.60	1	63.40	63.80	-1	1,757	-0.06%
2022/11/23	2	62.50	0	0.00	62.50	2	1,744	0.11%
2022/11/22	1	62.50	0	0.00	62.40	1	1,746	0.06%
2022/11/18	1	63.60	3	64.50	64.30	-2	1,716	-0.12%
2022/11/17	1	64.40	15	64.31	64.40	-14	1,650	-0.85%
2022/11/16	10	63.25	7	63.73	63.30	3	1,535	0.20%
2022/11/14	5	59.50	1	58.70	59.70	4	1,376	0.29%
2022/11/11	1	56.90	2	57.80	58.10	-1	1,348	-0.07%
2022/11/09	1	56.50	2	57.15	56.40	-1	1,334	-0.07%
2022/11/08	1	56.60	0	0.00	55.90	1	1,341	0.07%
2022/11/07	0	0.00	1	56.80	56.60	-1	1,359	-0.07%
2022/11/01	0	0.00	1	54.30	54.10	-1	1,363	-0.07%
2022/10/31	6	54.03	0	0.00	53.90	6	1,375	0.44%
2022/10/28	1	52.90	2	54.60	52.80	-1	1,370	-0.07%
2022/10/21	1	57.40	0	0.00	57.50	1	1,320	0.08%
2022/10/19	0	0.00	1	58.30	58.70	-1	1,290	-0.08%
2022/10/18	2	59.90	0	0.00	59.60	2	1,267	0.16%
2022/10/07	10	56.10	12	56.13	56.50	-2	1,265	-0.16%
2022/09/26	2	54.50	0	0.00	54.00	2	1,272	0.16%
2022/09/22	4	57.45	0	0.00	57.80	4	1,306	0.31%
2022/09/21	0	0.00	1	59.50	58.80	-1	1,301	-0.08%
2022/09/19	2	59.90	0	0.00	60.50	2	1,326	0.15%
2022/09/06	2	57.70	0	0.00	58.00	2	1,536	0.13%
2022/09/02	0	0.00	5	60.50	60.20	-5	1,533	-0.33%
2022/09/01	1	60.20	0	0.00	60.00	1	1,535	0.07%
2022/08/31	2	59.80	0	0.00	61.10	2	1,543	0.13%
2022/08/29	2	59.50	5	59.56	59.50	-3	1,567	-0.19%
2022/08/26	2	61.50	0	0.00	60.90	2	1,567	0.13%
2022/08/22	3	60.90	0	0.00	60.80	3	1,673	0.18%
2022/08/19	5	61.32	0	0.00	61.40	5	1,667	0.30%
2022/08/18	1	60.00	0	0.00	60.00	1	1,661	0.06%
2022/08/17	0	0.00	1	60.10	59.30	-1	1,656	-0.06%
2022/08/12	0	0.00	1	59.20	59.20	-1	1,639	-0.06%
2022/08/09	1	57.60	0	0.00	57.50	1	1,645	0.06%
2022/08/04	1	56.60	0	57.20	57.40	1	1,660	0.06%
2022/08/02	0	0.00	1	57.00	56.90	-1	1,664	-0.06%
2022/08/01	1	57.90	0.1	58.00	57.90	0.9	1,672	0.05%
2022/07/29	0	0.00	1	58.70	58.40	-1	1,674	-0.06%
2022/07/28	0	0.00	5	58.30	57.70	-5	1,678	-0.30%
2022/07/26	1.1	58.01	10	57.90	58.00	-8.9	1,680	-0.53%
2022/07/21	1	58.60	1	58.70	59.10	0	1,696	0.00%
2022/07/20	1	63.20	3	62.97	62.80	-2	1,656	-0.12%
2022/07/15	5	61.10	6	61.35	61.40	-1	1,641	-0.06%
2022/07/14	1	60.50	0	0.00	60.30	1	1,649	0.06%
2022/07/01	6	58.25	0	0.00	56.80	6	1,900	0.32%
2022/06/24	1	61.00	1.1	61.18	60.60	-0.1	1,908	0.00%
2022/06/23	2	60.30	0.4	60.63	60.00	1.6	1,937	0.08%
2022/06/22	1	61.30	4	60.98	60.50	-3	1,992	-0.15%
2022/06/21	0	0.00	1	63.90	64.00	-1	2,001	-0.05%
2022/06/16	0	0.00	2	72.10	69.70	-2	1,997	-0.10%
2022/06/10	1	71.90	0	0.00	72.10	1	2,236	0.04%
2022/06/09	1	72.80	0	0.00	72.60	1	2,283	0.04%
2022/06/06	1	74.00	1	73.70	74.30	0	2,400	0.00%
2022/06/01	0	0.00	4	75.83	75.90	-4	2,666	-0.15%
2022/05/31	2	75.55	2	74.50	75.90	0	2,807	0.00%
2022/05/30	2	73.65	2	73.50	73.70	0	3,111	0.00%
2022/05/26	4	72.03	2	71.80	71.60	2	3,333	0.06%
2022/05/23	3	72.10	0	0.00	72.00	3	4,222	0.07%
2022/05/17	0	0.00	0.2	71.67	72.10	-0.2	6,665	0.00%
2022/05/16	0	0.00	2	71.60	70.60	-2	6,804	-0.03%
2022/05/13	0	0.00	1	70.20	70.40	-1	6,822	-0.01%
2022/05/12	3	69.37	0	0.00	69.10	3	6,859	0.04%
2022/05/09	0.1	70.75	0	0.00	69.90	0.1	7,122	0.00%
2022/05/06	1	72.40	0	0.00	72.50	1	7,127	0.01%
2022/05/04	1	71.90	1	72.50	71.90	0	7,148	0.00%
2022/04/29	1	71.40	2	71.40	70.60	-1	7,191	-0.01%
2022/04/28	3	70.53	0	0.00	69.90	3	7,213	0.04%
2022/04/27	0	0.00	5.5	69.09	70.00	-5.5	7,222	-0.08%
2022/04/26	0	0.00	3	71.90	71.90	-3	7,202	-0.04%
2022/04/25	2	72.35	2	71.75	71.70	0	7,203	0.00%
2022/04/22	1	74.10	2	74.40	74.40	-1	7,188	-0.01%
2022/04/21	3	75.43	1	75.30	75.30	2	7,216	0.03%
2022/04/20	1.1	73.18	0	0.00	73.60	1.1	7,218	0.02%
2022/04/19	0	0.00	6	72.73	72.00	-6	7,198	-0.08%
2022/04/15	0	0.00	4	73.43	73.20	-4	7,208	-0.06%
2022/04/14	2.1	75.24	0	0.00	74.50	2.1	7,228	0.03%
2022/04/13	7	77.29	0	0.00	77.20	7	7,182	0.10%
2022/04/12	4	77.28	2	78.50	76.80	2	7,205	0.03%
2022/04/11	0	0.00	1	82.00	79.20	-1	7,203	-0.01%
2022/04/06	0	0.00	1	85.00	87.10	-1	7,467	-0.01%
2022/03/29	2.1	84.88	0	0.00	83.70	2.1	7,600	0.03%
2022/03/28	0	0.00	2	83.35	84.60	-2	7,748	-0.03%
2022/03/25	4	84.73	1	85.80	84.60	3	7,780	0.04%
2022/03/23	0	0.00	2	88.10	88.10	-2	7,743	-0.03%
2022/03/22	3	87.63	1	88.00	88.00	2	7,775	0.03%
2022/03/21	0	0.00	3	87.80	87.80	-3	7,790	-0.04%
2022/03/18	1	86.80	0	0.00	87.70	1	7,832	0.01%
2022/03/17	0	0.00	1	86.62	88.00	-1	7,914	-0.01%
2022/03/16	2	85.00	0	0.00	84.10	2	7,882	0.03%
2022/03/15	2	86.85	3	86.77	85.10	-1	7,841	-0.01%
2022/03/14	1	88.40	0	0.00	88.70	1	7,888	0.01%
2022/03/11	2	90.30	2	89.40	89.40	0	7,995	0.00%
2022/03/10	0.1	91.20	1	90.70	90.90	-0.9	8,219	-0.01%
2022/03/09	2	90.00	0	0.00	88.90	2	8,380	0.02%
2022/03/08	2	90.00	2.3	89.87	88.60	-0.3	8,716	0.00%
2022/03/07	2	91.30	18	90.25	90.50	-16	8,633	-0.19%
2022/03/04	4	96.25	3	96.67	94.80	1	8,523	0.01%
2022/03/03	12.3	98.86	16	98.46	97.60	-3.7	8,465	-0.04%
2022/03/02	3	95.73	6	97.45	97.40	-3	8,222	-0.04%
2022/03/01	3.3	95.24	14	95.06	95.90	-10.7	8,276	-0.13%
2022/02/25	13	94.88	7	93.67	92.90	6	8,347	0.07%
2022/02/24	17	95.21	10	93.79	92.30	7	9,000	0.08%
2022/02/23	22	97.54	7	97.93	99.50	15	9,172	0.16%
2022/02/22	16	97.41	31	97.71	96.40	-15	9,004	-0.17%
2022/02/21	26	100.51	25	99.61	96.50	1	8,632	0.01%
2022/02/18	35	94.80	29	96.14	99.00	6	8,050	0.07%
2022/02/17	38	92.75	65	92.30	91.30	-27	7,466	-0.36%
2022/02/16	50	90.43	45	90.54	91.10	5	7,066	0.07%
2022/02/14	1	89.00	0	0.00	89.60	1	6,975	0.01%
2022/02/11	2	90.35	0	0.00	90.40	2	7,188	0.03%
2022/02/10	6	89.75	15	89.92	91.10	-9	7,243	-0.12%
2022/02/08	1	86.40	1.1	86.73	86.30	-0.1	7,156	0.00%
2022/01/26	5	83.44	3.1	83.12	83.60	1.9	7,368	0.03%
2022/01/25	16	82.32	15	82.70	83.10	1	7,448	0.01%
2022/01/24	0	0.00	2	81.60	82.30	-2	7,472	-0.03%
2022/01/20	35	84.91	42	84.79	84.60	-7	7,515	-0.09%
2022/01/19	6	85.27	1	85.60	85.50	5	7,561	0.07%
2022/01/18	15	86.47	15	86.17	86.30	0	7,611	0.00%
2022/01/17	2.1	85.81	7	85.60	85.80	-4.9	7,646	-0.06%
2022/01/14	7	86.36	3	87.80	85.20	4	7,699	0.05%
2022/01/13	5	87.50	5.1	87.80	87.50	-0.1	7,735	0.00%
2022/01/12	31	87.41	31	86.84	86.70	0	7,753	0.00%
2022/01/11	20	87.10	20	87.68	87.20	0	7,782	0.00%
2022/01/10	24	87.19	21	87.20	87.30	3	7,779	0.04%
2022/01/07	41	88.33	40.3	87.24	87.30	0.7	7,777	0.01%
2022/01/05	22.1	89.36	23.2	88.59	88.80	-1.2	7,829	-0.01%
2022/01/04	0.1	90.20	2	90.35	90.00	-2	7,859	-0.02%
2022/01/03	2.1	90.99	3	92.20	90.70	-0.9	7,850	-0.01%
2021/12/30	97	93.25	102.1	93.53	92.30	-5.1	7,850	-0.06%	大賣/
2021/12/29	6	91.90	3.1	91.67	92.20	2.9	7,623	0.04%
2021/12/28	42	91.41	40	91.08	90.80	2	7,647	0.03%
2021/12/27	15.1	90.93	17	91.61	91.40	-1.9	7,735	-0.02%
2021/12/24	34	91.09	36	90.70	90.50	-2	7,746	-0.03%
2021/12/23	38	90.79	38	91.18	91.20	0	7,729	0.00%
2021/12/22	20	91.64	21.2	91.69	90.80	-1.2	7,722	-0.02%
2021/12/21	14	90.18	17	90.12	89.90	-3	7,577	-0.04%
2021/12/20	5	89.20	6	89.23	89.10	-1	7,536	-0.01%
2021/12/17	31.1	89.55	35	88.41	88.70	-3.9	7,532	-0.05%
2021/12/16	49.2	91.25	43	90.53	90.60	6.2	7,493	0.08%
2021/12/15	1	90.70	2	91.20	91.50	-1	7,462	-0.01%
2021/12/14	28	90.52	31.1	90.34	89.90	-3.1	7,493	-0.04%
2021/12/13	43	90.59	38.1	91.07	92.50	5	7,481	0.07%
2021/12/10	37	90.24	35	89.79	89.70	2	7,416	0.03%
2021/12/09	25.5	91.71	24	90.87	90.20	1.5	7,403	0.02%
2021/12/08	44	93.92	40	93.37	92.80	4	7,361	0.05%
2021/12/07	22	93.07	16.1	93.90	92.80	5.9	7,303	0.08%
2021/12/06	10.5	93.49	14	92.39	92.20	-3.5	7,190	-0.05%
2021/12/03	9.2	91.04	10.1	91.76	93.00	-0.9	7,046	-0.01%
2021/12/02	36	90.49	38	90.16	89.40	-2	6,963	-0.03%
2021/12/01	3	85.37	2.1	85.91	86.70	0.9	6,686	0.01%
2021/11/30	11	86.14	10	86.55	86.10	1	6,719	0.01%
2021/11/29	4	83.93	3	85.07	84.80	1	6,857	0.01%
2021/11/26	34	88.06	32.1	86.97	86.10	1.9	6,968	0.03%
2021/11/25	12	91.06	4	89.30	88.90	8	6,921	0.12%
2021/11/24	3	91.03	1	92.50	92.90	2	6,804	0.03%
2021/11/23	55.1	93.69	62.1	93.72	91.80	-7	6,712	-0.10%
2021/11/22	4	91.70	18.1	91.34	94.00	-14.1	5,995	-0.23%
2021/11/19	3	86.57	11	87.27	85.50	-8	5,554	-0.14%
2021/11/18	13	88.08	12.5	87.95	88.50	0.5	5,632	0.01%
2021/11/17	0	0.00	4	85.30	86.80	-4	5,574	-0.07%
2021/11/16	6	85.00	22	84.31	84.10	-16	5,597	-0.29%
2021/11/15	3	80.90	7	81.70	82.00	-4	5,590	-0.07%
2021/11/12	1	80.70	1	81.30	80.70	0	5,813	0.00%
2021/11/11	9.1	80.94	1	81.10	80.70	8.1	6,027	0.13%
2021/11/10	9	80.60	3	80.97	81.30	6	6,310	0.10%
2021/11/09	11.1	86.44	10	86.11	86.10	1.1	6,547	0.02%
2021/11/08	10	85.03	3	85.07	85.20	7	6,623	0.11%
2021/11/05	5	83.96	4	83.68	83.80	1	6,975	0.01%
2021/11/04	2.1	85.36	3	85.07	85.40	-1	7,119	-0.01%
2021/11/03	1	86.90	6	85.08	86.80	-5	7,183	-0.07%
2021/11/02	3.5	83.29	1	85.00	81.90	2.5	7,209	0.03%
2021/11/01	1.1	83.82	3	84.20	83.80	-2	7,864	-0.02%
2021/10/29	6	83.17	0	0.00	83.00	6	8,009	0.07%
2021/10/28	18	83.21	2	83.65	83.80	16	8,052	0.20%
2021/10/27	10	82.85	1	81.50	82.70	9	8,166	0.11%
2021/10/26	5	82.44	2	82.80	80.80	3	8,183	0.04%
2021/10/25	4	80.93	7	81.63	82.10	-3	8,216	-0.04%
2021/10/22	1	80.20	2	80.75	81.60	-1	8,440	-0.01%
2021/10/21	9	81.53	10	81.43	79.60	-1	8,607	-0.01%
2021/10/20	2	79.45	1	79.90	79.70	1	8,725	0.01%
2021/10/19	3	78.90	0	0.00	78.90	3	9,011	0.03%
2021/10/18	0	0.00	1	77.70	77.50	-1	9,426	-0.01%
2021/10/15	2	77.05	4	77.45	77.30	-2	9,732	-0.02%
2021/10/14	0	0.00	1	76.70	76.30	-1	9,923	-0.01%
2021/10/13	9	75.40	3	76.50	74.80	6	10,017	0.06%
2021/10/12	4	80.00	3	79.43	78.20	1	10,175	0.01%
2021/10/08	3	79.27	1	79.10	79.20	2	10,281	0.02%
2021/10/07	3	79.10	3	79.57	80.00	0	10,583	0.00%
2021/10/06	6	78.33	4	77.68	77.10	2	10,983	0.02%
2021/10/05	2	77.10	8	77.20	78.20	-6	11,295	-0.05%
2021/10/04	2	75.00	3	74.77	74.20	-1	11,500	-0.01%
2021/10/01	4	79.95	2	77.50	77.70	2	11,719	0.02%
2021/09/29	6	80.60	2	80.30	80.10	4	13,629	0.03%
2021/09/28	1	82.60	0	0.00	82.80	1	13,816	0.01%
2021/09/24	0	0.00	1	83.40	83.10	-1	14,706	-0.01%
2021/09/23	0	0.00	1	83.10	83.20	-1	15,148	-0.01%
2021/09/22	1	82.30	1	82.00	82.20	0	16,067	0.00%
2021/09/17	0	0.00	7.1	83.02	84.60	-7.1	17,122	-0.04%
2021/09/16	6	83.02	1	82.60	82.00	5	17,581	0.03%
2021/09/15	5	83.78	5	83.78	83.60	0	17,732	0.00%
2021/09/14	0	85.30	0	0.00	85.10	0	18,149	0.00%
2021/09/13	8.1	86.57	1	87.50	85.70	7.1	18,268	0.04%
2021/09/10	4	86.30	1	86.90	87.30	3	18,417	0.02%
2021/09/09	0	0.00	2	84.95	85.40	-2	18,454	-0.01%
2021/09/08	6	84.90	4	84.80	84.00	2	18,513	0.01%
2021/09/07	4	84.83	3	83.87	83.90	1	18,598	0.01%
2021/09/06	5	87.44	2	86.20	85.90	3	18,756	0.02%
2021/09/03	1	89.00	1	89.30	88.90	0	18,862	0.00%
2021/09/02	10.1	91.09	15	89.73	89.30	-4.9	18,925	-0.03%
2021/09/01	15	89.42	14	91.05	91.70	1	18,883	0.01%
2021/08/31	7	87.91	1	88.20	87.80	6	18,824	0.03%
2021/08/30	1	87.90	1	87.70	87.60	0	18,995	0.00%
2021/08/27	5	88.44	7	87.97	88.30	-2	19,293	-0.01%
2021/08/26	2	89.15	3	89.43	88.30	-1	19,414	-0.01%
2021/08/25	2	89.25	11	88.94	89.20	-9	19,628	-0.05%
2021/08/24	13	91.27	2	88.15	88.00	11	20,161	0.05%
2021/08/23	3	91.17	3	90.87	91.30	0	20,234	0.00%
2021/08/20	16	89.03	6	90.02	88.40	10	20,512	0.05%
2021/08/19	6	90.60	6	90.08	89.10	0	20,767	0.00%
2021/08/18	4	92.21	3	92.50	93.90	1	21,357	0.00%
2021/08/17	13	91.41	18	87.05	87.50	-5	21,851	-0.02%
2021/08/16	8	89.60	8	90.36	90.00	0	22,124	0.00%
2021/08/13	13.1	90.75	7	91.27	88.70	6.1	22,087	0.03%
2021/08/12	7	98.06	8	98.39	97.40	-1	21,933	0.00%
2021/08/11	15.1	100.41	7	99.87	99.40	8.1	22,359	0.04%
2021/08/10	17	106.65	3	108.00	106.00	14	22,218	0.06%
2021/08/09	9.5	113.11	4	114.63	110.50	5.5	22,524	0.02%
2021/08/06	5	118.90	4	118.75	117.50	1	22,912	0.00%
2021/08/05	44	122.78	35.2	123.81	119.00	8.8	23,304	0.04%
2021/08/04	2	118.25	5	117.60	119.00	-3	23,153	-0.01%
2021/08/03	2	114.00	3	114.83	115.00	-1	23,457	0.00%
2021/08/02	13	113.35	14	114.21	115.50	-1	24,052	0.00%
2021/07/30	1	111.50	7	111.14	109.00	-6	24,523	-0.02%
2021/07/29	4	111.00	2	110.25	111.50	2	25,113	0.01%
2021/07/28	8	109.13	7	108.71	108.00	1	25,710	0.00%
2021/07/27	15	118.20	12.1	117.36	115.00	2.9	26,625	0.01%
2021/07/26	5	120.60	4	119.75	121.00	1	27,900	0.00%
2021/07/23	22	118.23	5.2	118.33	117.00	16.8	28,578	0.06%
2021/07/22	12.2	118.48	24.9	117.90	120.00	-12.6	28,908	-0.04%
2021/07/21	6	114.00	12	114.00	111.50	-6	29,083	-0.02%
2021/07/20	18	116.53	14	117.11	115.50	4	29,793	0.01%
2021/07/19	4.2	118.13	1	118.50	118.00	3.2	30,267	0.01%
2021/07/16	5	121.70	2	120.75	120.00	3	31,287	0.01%
2021/07/15	17	118.41	11.1	119.36	119.50	6	32,162	0.02%
2021/07/14	13	120.46	44	121.77	118.50	-31	32,502	-0.10%
2021/07/13	23.3	122.22	22.2	120.23	118.00	1.1	32,438	0.00%
2021/07/12	7.8	124.22	11	124.95	122.00	-3.3	32,200	-0.01%
2021/07/09	17	123.41	15	124.07	123.00	2	31,895	0.01%
2021/07/08	21	127.10	20.6	125.49	126.00	0.4	31,793	0.00%
2021/07/07	65.1	128.25	58.7	127.58	125.50	6.4	31,619	0.02%
2021/07/06	46.2	125.51	46.2	125.35	124.50	0	30,890	0.00%
2021/07/05	3	123.00	9	123.00	123.00	-6	29,864	-0.02%
2021/07/02	18.5	108.54	32.2	109.41	112.00	-13.7	29,796	-0.05%
2021/07/01	28.1	108.14	9.1	108.92	106.50	19	29,695	0.06%
2021/06/30	27.1	109.50	17.2	109.77	111.50	10	29,394	0.03%
2021/06/29	63.7	112.10	51.4	112.17	109.50	12.3	29,078	0.04%
2021/06/28	44.3	107.94	40	108.63	110.50	4.3	28,318	0.02%
2021/06/25	16.1	101.80	36	101.99	101.00	-19.9	27,372	-0.07%
2021/06/24	9	98.89	9.1	98.66	98.60	-0.1	27,047	0.00%
2021/06/23	15	99.61	30	100.43	100.50	-15	26,874	-0.06%
2021/06/22	20	96.14	1	95.23	94.00	19	26,459	0.07%
2021/06/21	15	97.09	7.2	97.05	96.30	7.8	26,334	0.03%
2021/06/18	1	100.50	2	100.20	100.00	-1	26,205	0.00%
2021/06/17	4	101.03	8	100.63	101.50	-4	26,145	-0.02%
2021/06/16	9	99.60	3.4	99.47	99.00	5.6	26,121	0.02%
2021/06/15	3	101.83	9	101.39	102.00	-6	26,036	-0.02%
2021/06/11	12	99.08	7	98.56	97.70	5	25,849	0.02%
2021/06/10	3	99.73	4.1	100.24	99.50	-1.1	25,768	0.00%
2021/06/09	7	99.51	7	99.76	100.00	0	25,680	0.00%
2021/06/08	3	99.70	4	99.98	99.60	-1	25,628	0.00%
2021/06/07	18.1	99.67	10.2	99.59	99.60	7.9	25,567	0.03%
2021/06/04	17	102.88	14	103.57	102.00	3	25,445	0.01%
2021/06/03	6.2	101.35	2.2	101.66	101.50	4	25,198	0.02%
2021/06/02	16	101.78	9	101.53	100.50	7	25,134	0.03%
2021/06/01	37.6	107.12	37.3	106.17	105.00	0.3	24,904	0.00%
2021/05/31	13	100.80	10	101.20	102.50	3	24,371	0.01%
2021/05/28	11	102.18	13	101.88	101.00	-2	24,291	-0.01%
2021/05/27	19	99.47	25.1	99.74	98.80	-6.1	24,169	-0.03%
2021/05/26	27.1	100.26	26	100.11	98.20	1.1	23,954	0.00%
2021/05/25	40	97.67	26	98.62	102.00	14	23,566	0.06%
2021/05/24	27	90.84	25	92.26	93.00	2	23,702	0.01%
2021/05/21	8	87.56	6	87.13	87.50	2	23,717	0.01%
2021/05/20	3	85.23	13	85.56	85.50	-10	23,725	-0.04%
2021/05/19	28	88.56	6	88.72	89.60	22	23,864	0.09%
2021/05/18	2.5	82.82	3	82.50	85.30	-0.5	23,558	0.00%
2021/05/17	9	81.52	18	78.72	77.60	-9	23,441	-0.04%
2021/05/14	7	88.40	6	86.55	86.00	1	22,999	0.00%
2021/05/13	9.1	85.25	16	84.86	84.10	-7	22,681	-0.03%
2021/05/12	5	89.26	14.2	88.37	86.50	-9.2	22,141	-0.04%
2021/05/11	11.1	96.81	12.1	99.74	95.90	-1	21,576	0.00%
2021/05/10	46	113.15	41.1	107.81	106.50	4.9	21,130	0.02%
2021/05/07	27.9	109.50	20	110.50	111.50	7.9	20,493	0.04%
2021/05/06	29.1	105.43	21	104.14	103.00	8.1	19,876	0.04%
2021/05/05	16	108.59	11	110.09	102.50	5	19,284	0.03%
2021/05/04	44.5	117.05	38	115.61	113.00	6.5	18,703	0.03%
2021/05/03	80.2	125.63	67	126.22	121.00	13.2	17,606	0.07%
2021/04/29	30	114.95	33	116.15	121.00	-3	16,150	-0.02%
2021/04/28	22.1	114.29	37.1	114.00	110.00	-15	15,344	-0.10%
2021/04/27	56	112.73	54.2	111.96	109.50	1.8	14,764	0.01%
2021/04/26	35	111.40	27	110.96	113.50	8	14,185	0.06%
2021/04/23	4	100.38	12	101.33	103.50	-8	13,245	-0.06%
2021/04/22	51	100.37	36.3	98.82	94.50	14.7	12,648	0.12%
2021/04/21	23	94.89	45.5	95.29	99.10	-22.5	11,610	-0.19%
2021/04/20	16	89.93	6	90.47	90.10	10	10,594	0.09%
2021/04/19	6	87.53	46	87.68	88.30	-40	10,250	-0.39%
2021/04/16	1	86.20	2	86.45	86.70	-1	10,423	-0.01%
2021/04/15	0	82.40	0	0.00	83.50	0	10,278	0.00%
2021/04/14	0	0.00	0.2	84.30	81.80	-0.2	10,284	0.00%
2021/04/13	40	86.67	2	87.15	84.30	38	10,193	0.37%
2021/04/12	1	85.60	0	0.00	85.30	1	10,101	0.01%
2021/04/09	27	85.40	29	86.27	85.90	-2	10,100	-0.02%
2021/04/08	7.2	85.63	5	85.84	85.30	2.2	10,032	0.02%
2021/04/07	12	88.39	8	87.64	87.00	4	9,930	0.04%
2021/04/06	5	87.06	6	87.55	87.10	-1	9,735	-0.01%
2021/04/01	1	86.10	51.2	86.73	85.90	-50.2	9,868	-0.51%
2021/03/31	4.1	86.11	2	86.20	85.80	2.1	9,824	0.02%
2021/03/30	7.2	84.64	4	84.75	85.00	3.2	9,816	0.03%
2021/03/29	51	83.48	9.1	84.42	84.80	41.9	9,775	0.43%
2021/03/26	1	80.90	0	0.00	81.60	1	9,679	0.01%
2021/03/25	2	81.10	3	81.27	80.40	-1	9,733	-0.01%
2021/03/24	0	80.60	2	80.60	80.40	-2	9,763	-0.02%
2021/03/23	3	82.40	4	81.93	80.30	-1	9,824	-0.01%
2021/03/22	0	0.00	1	81.30	81.00	-1	9,870	-0.01%
2021/03/19	4	81.70	3	81.40	81.20	1	10,119	0.01%
2021/03/18	2	83.55	4	83.25	82.70	-2	10,185	-0.02%
2021/03/17	6	83.17	1	82.10	82.30	5	10,369	0.05%
2021/03/16	7	82.82	6	83.50	83.10	1	10,539	0.01%
2021/03/15	0	0.00	2	81.50	81.30	-2	10,764	-0.02%
2021/03/12	1	83.00	10	82.10	82.00	-9	10,952	-0.08%
2021/03/11	2	82.10	1	82.00	82.50	1	11,268	0.01%
2021/03/10	0	0.00	1	82.00	80.70	-1	11,828	-0.01%
2021/03/09	10	79.79	1	79.80	81.50	9	12,144	0.07%
2021/03/08	2	81.85	11	80.95	79.80	-9	13,341	-0.07%
2021/03/05	11	80.25	0	0.00	79.00	11	13,843	0.08%
2021/03/04	10	82.00	31	81.10	80.30	-21	13,814	-0.15%
2021/03/03	24	82.31	63.1	82.98	82.00	-39.1	13,763	-0.28%
2021/03/02	14.2	86.67	55	84.27	83.50	-40.8	13,673	-0.30%
2021/02/26	3	85.77	1	86.90	86.30	2	13,470	0.01%
2021/02/25	114	88.03	8	87.64	86.10	106	13,406	0.79%	大買/鉅額交易
2021/02/24	83	89.19	106.2	88.67	87.80	-23.2	13,151	-0.18%	大賣/
2021/02/23	7	84.96	34	86.02	86.70	-27	12,341	-0.22%
2021/02/22	5.1	83.32	16	82.63	82.00	-10.9	11,843	-0.09%
2021/02/19	15.3	79.58	11	80.19	79.60	4.3	11,600	0.04%
2021/02/18	19	76.68	10	77.27	77.50	9	11,299	0.08%
2021/02/17	11.1	74.43	11	74.81	75.20	0.1	11,009	0.00%
2021/02/05	2	72.75	1	73.20	72.90	1	10,869	0.01%
2021/02/04	30	73.79	22	73.95	73.00	8	10,839	0.07%
2021/02/03	0	0.00	1	71.60	71.50	-1	10,674	-0.01%
2021/02/02	2	71.30	0	0.00	71.30	2	10,735	0.02%
2021/02/01	7	70.37	9	70.58	71.20	-2	10,758	-0.02%
2021/01/29	3	69.70	0	0.00	69.50	3	10,757	0.03%
2021/01/28	1	70.60	1	70.30	70.10	0	10,723	0.00%
2021/01/27	1	72.19	0	0.00	71.70	1	10,696	0.01%
2021/01/26	2	72.30	6	72.47	72.40	-4	10,631	-0.04%
2021/01/25	3	70.07	7	71.03	72.30	-4	10,523	-0.04%
2021/01/22	0	0.00	6	70.10	70.80	-6	10,449	-0.06%
2021/01/21	5	69.42	3	69.10	69.00	2	10,419	0.02%
2021/01/20	9	70.30	6	69.42	69.00	3	10,366	0.03%
2021/01/19	3	71.70	0	0.00	71.10	3	10,298	0.03%
2021/01/18	6	70.53	10	70.81	71.00	-4	10,260	-0.04%
2021/01/15	7	73.19	3	73.27	72.80	4	10,178	0.04%
2021/01/14	3	74.37	1	74.90	75.00	2	10,086	0.02%
2021/01/12	6	74.37	20	74.71	74.00	-14	9,929	-0.14%
2021/01/11	22	76.77	4	76.18	75.20	18	9,768	0.18%
2021/01/08	6	72.18	6	72.08	72.30	0	9,356	0.00%
2021/01/07	0	0.00	6	71.90	71.80	-6	9,348	-0.06%
2021/01/06	7	70.91	6	70.58	70.90	1	9,419	0.01%
2021/01/05	1	72.00	0	0.00	72.00	1	9,347	0.01%
2021/01/04	4	72.98	2	72.15	72.80	2	9,352	0.02%
2020/12/31	2	73.85	13	73.12	73.00	-11	9,327	-0.12%
2020/12/30	1	73.90	22	74.30	73.60	-21	9,341	-0.22%
2020/12/29	11	74.54	10	74.34	73.70	1	9,427	0.01%
2020/12/28	14	75.56	43	75.66	75.40	-29	9,278	-0.31%
2020/12/25	26	73.79	6	73.73	73.30	20	8,960	0.22%
2020/12/24	7	73.33	3	73.43	73.30	4	8,889	0.04%
2020/12/23	3	70.90	2	70.85	72.10	1	8,725	0.01%
2020/12/22	4	70.50	0	0.00	68.90	4	8,637	0.05%
2020/12/21	2	71.00	1	69.70	71.20	1	8,554	0.01%
2020/12/18	3	71.10	2	70.65	70.50	1	8,478	0.01%
2020/12/17	2	71.40	6	71.80	71.70	-4	8,411	-0.05%
2020/12/16	10	71.27	5	71.20	71.10	5	8,352	0.06%
2020/12/15	21	72.20	30	71.08	69.70	-9	8,300	-0.11%
2020/12/14	3	75.00	3	75.00	74.90	0	8,106	0.00%
2020/12/11	28	75.00	40	74.21	75.10	-12	8,011	-0.15%
2020/12/10	7	75.90	9	76.53	74.70	-2	7,749	-0.03%
2020/12/09	19	76.67	6	76.32	76.30	13	7,503	0.17%
2020/12/08	19	74.24	7	74.40	75.00	12	7,138	0.17%
2020/12/07	45	74.87	16	74.91	74.50	29	6,914	0.42%
2020/12/04	32	75.68	33	74.88	74.30	-1	6,522	-0.02%
2020/12/03	48	72.56	83	72.17	72.20	-35	5,881	-0.60%
2020/12/02	119	70.69	90	71.74	72.70	29	5,464	0.53%	大買/
2020/12/01	15	65.16	35	64.60	67.10	-20	4,158	-0.48%
2020/11/30	4	61.80	6	61.90	61.00	-2	3,549	-0.06%
2020/11/27	4	61.45	3	61.67	61.40	1	3,496	0.03%
2020/11/26	5	61.02	4.1	60.98	61.30	0.9	3,410	0.03%
2020/11/25	7	60.37	3	59.50	59.40	4	3,310	0.12%
2020/11/24	3	61.33	12	61.34	60.50	-9	3,242	-0.28%
2020/11/23	9	60.93	22	60.84	61.00	-13	3,131	-0.42%
2020/11/20	5	60.06	6	59.65	59.70	-1	3,028	-0.03%
2020/11/19	3	59.30	6	59.27	59.40	-3	2,970	-0.10%
2020/11/18	3	59.67	6	59.53	59.20	-3	2,950	-0.10%
2020/11/17	10	59.40	23	59.71	59.50	-13	2,927	-0.44%
2020/11/16	2	58.50	0	0.00	58.40	2	2,838	0.07%
2020/11/13	8	58.04	4	57.88	58.20	4	2,923	0.14%
2020/11/12	1	57.80	3	57.90	57.80	-2	2,931	-0.07%
2020/11/11	2	58.55	3	57.80	57.70	-1	2,978	-0.03%
2020/11/10	28	59.11	9	58.74	58.60	19	2,951	0.64%
2020/11/09	6	58.43	6	58.60	58.60	0	2,893	0.00%
2020/11/06	9	57.31	2	57.00	58.00	7	2,928	0.24%
2020/11/05	3	56.17	3	56.37	56.40	0	2,904	0.00%
2020/11/04	1	56.20	1	56.20	56.00	0	2,936	0.00%
2020/11/02	2	54.80	1	54.80	54.70	1	2,975	0.03%
2020/10/30	2	55.30	3	55.00	55.00	-1	3,009	-0.03%
2020/10/29	0	0.00	1	55.60	55.60	-1	3,134	-0.03%
2020/10/28	8	56.58	1	56.20	56.00	7	3,170	0.22%
2020/10/27	2	56.90	5	57.00	56.90	-3	3,231	-0.09%
2020/10/26	3	58.10	4	57.58	57.50	-1	3,242	-0.03%
2020/10/23	0	0.00	2	58.00	58.00	-2	3,258	-0.06%
2020/10/21	0	0.00	2	58.80	57.60	-2	3,376	-0.06%
2020/10/20	4	58.18	1	57.90	58.50	3	3,452	0.09%
2020/10/19	5	57.28	0	0.00	58.40	5	3,521	0.14%
2020/10/16	0	0.00	8	57.56	57.00	-8	3,537	-0.23%
2020/10/15	8.9	58.31	8	57.93	57.80	0.9	3,566	0.02%
2020/10/14	24	60.21	29	59.99	59.30	-5	3,564	-0.14%
2020/10/13	36	58.75	33	58.70	59.20	3	3,506	0.09%
2020/10/12	4	58.58	8	58.80	59.10	-4	3,571	-0.11%
2020/10/08	5	58.06	9	58.40	58.40	-4	3,692	-0.11%
2020/10/07	7	57.93	16	57.94	58.40	-9	3,725	-0.24%
2020/10/06	3	57.70	4	57.63	58.00	-1	3,742	-0.03%
2020/10/05	4	55.05	4	54.83	54.70	0	3,683	0.00%
2020/09/30	6	54.25	3.3	54.74	55.00	2.7	3,866	0.07%
2020/09/29	4	54.13	4.1	54.77	54.60	-0.1	3,940	0.00%
2020/09/28	7	53.67	6	53.70	53.70	1	4,113	0.02%
2020/09/25	4	53.88	5	52.70	52.90	-1	4,194	-0.02%
2020/09/24	6	54.28	4	54.25	53.90	2	4,291	0.05%
2020/09/23	4	55.93	2	55.20	55.20	2	4,440	0.05%
2020/09/22	4	55.70	2	56.20	56.10	2	4,527	0.04%
2020/09/21	3	57.07	19	56.60	56.80	-16	4,535	-0.35%
2020/09/18	20	56.95	0	0.00	56.80	20	4,533	0.44%
2020/09/17	14	55.77	24	56.16	56.50	-10	4,496	-0.22%
2020/09/16	0	0.00	2	56.00	55.00	-2	4,420	-0.05%
2020/09/15	19	55.15	18	55.00	54.90	1	4,397	0.02%
2020/09/14	12	53.95	23	54.16	54.40	-11	4,406	-0.25%
2020/09/10	31	53.67	32	53.06	53.00	-1	4,458	-0.02%
2020/09/08	1	54.20	4	53.63	53.60	-3	4,520	-0.07%
2020/09/07	11	54.84	11	54.11	54.10	0	4,602	0.00%
2020/09/04	1	53.00	1	54.30	54.50	0	4,711	0.00%
2020/09/03	4	54.30	2	54.40	54.10	2	4,775	0.04%
2020/09/02	20	53.40	25	53.74	53.50	-5	5,075	-0.10%
2020/08/31	5	52.00	0	0.00	52.00	5	5,453	0.09%
2020/08/28	2	52.70	3	52.37	52.30	-1	5,587	-0.02%
2020/08/27	2	53.25	0	0.00	53.10	2	5,621	0.04%
2020/08/25	16	52.46	30	53.00	53.20	-14	5,665	-0.25%
2020/08/24	6	50.60	0	0.00	51.70	6	5,683	0.11%
2020/08/21	9	51.04	4	51.15	51.00	5	5,746	0.09%
2020/08/20	9	51.53	0	0.00	50.70	9	5,776	0.16%
2020/08/19	13	53.94	3	54.23	53.70	10	5,740	0.17%
2020/08/18	11	56.18	1	55.90	55.90	10	5,714	0.18%
2020/08/17	0	0.00	1	56.70	56.60	-1	6,043	-0.02%
2020/08/14	5	54.98	4	54.70	55.10	1	6,014	0.02%
2020/08/13	1	55.70	0	0.00	55.70	1	6,023	0.02%
2020/08/12	13	55.52	7	55.63	56.50	6	6,058	0.10%
2020/08/11	2	57.50	0	0.00	57.50	2	6,016	0.03%
2020/08/10	8	57.44	0	0.00	57.30	8	6,100	0.13%
2020/08/07	1	58.70	9	58.53	58.20	-8	6,135	-0.13%
2020/08/06	7	58.96	3	59.63	58.90	4	6,229	0.06%
2020/08/05	0	0.00	8	58.84	59.30	-8	6,444	-0.12%
2020/08/04	5	58.92	7	58.01	58.30	-2	6,571	-0.03%
2020/08/03	4	61.00	5	60.50	60.30	-1	6,585	-0.02%
2020/07/31	3	60.70	3	60.80	60.80	0	6,608	0.00%
2020/07/30	3	58.70	3	59.27	59.40	0	6,614	0.00%
2020/07/29	9	57.96	0	0.00	58.20	9	6,730	0.13%
2020/07/28	8	57.83	0	0.00	56.70	8	6,793	0.12%
2020/07/27	5.1	59.56	7	59.69	59.40	-2	6,883	-0.03%
2020/07/24	6	61.00	2	62.00	60.50	4	6,941	0.06%
2020/07/23	24	60.79	21	60.90	61.80	3	6,936	0.04%
2020/07/22	10	59.90	11	60.13	60.30	-1	6,982	-0.01%
2020/07/21	27	59.47	29	59.50	59.30	-2	7,298	-0.03%
2020/07/20	25.1	60.05	23	60.05	60.00	2.1	7,406	0.03%
2020/07/17	15	60.89	6	61.07	60.20	9	7,595	0.12%
2020/07/16	22.2	62.47	3	61.87	61.80	19.2	8,100	0.24%
2020/07/15	11	62.28	7	62.14	61.50	4	8,136	0.05%
2020/07/14	10	61.48	4	61.93	62.00	6	8,117	0.07%
2020/07/13	2	61.40	6	61.60	61.40	-4	8,128	-0.05%
2020/07/10	8	60.15	14	59.67	59.10	-6	8,262	-0.07%
2020/07/09	6	63.07	9	62.20	61.60	-3	8,315	-0.04%
2020/07/08	1	61.20	1	61.00	61.30	0	8,251	0.00%
2020/07/07	40	62.25	65	61.42	61.00	-25	8,337	-0.30%
2020/07/06	11	60.45	0	0.00	60.30	11	8,464	0.13%
2020/07/03	2	60.10	7	59.54	59.90	-5	8,621	-0.06%
2020/07/02	8	60.10	2	60.50	60.60	6	8,867	0.07%
2020/07/01	15	58.65	9	58.23	58.90	6	8,967	0.07%
2020/06/30	1	57.00	1	57.20	57.20	0	9,030	0.00%
2020/06/29	0	0.00	1	56.60	56.90	-1	9,208	-0.01%
2020/06/24	1	56.70	2	56.80	56.90	-1	9,421	-0.01%
2020/06/23	3	56.73	9	56.74	56.20	-6	9,645	-0.06%
2020/06/19	0	0.00	1	57.10	57.10	-1	9,993	-0.01%
2020/06/18	2	57.20	2	57.55	57.70	0	10,100	0.00%
2020/06/17	2	57.65	1	57.80	57.60	1	10,167	0.01%
2020/06/16	2	57.75	1	58.00	58.10	1	10,407	0.01%
2020/06/15	2	57.55	1	57.60	57.00	1	10,527	0.01%
2020/06/12	5	57.08	7	56.19	58.00	-2	10,878	-0.02%
2020/06/11	10	58.53	25	58.48	57.70	-15	11,071	-0.14%
2020/06/10	6	60.73	18	60.42	60.90	-12	11,061	-0.11%
2020/06/09	29	61.37	11	61.30	60.90	18	11,172	0.16%
2020/06/08	14	59.36	13	59.39	59.10	1	11,054	0.01%
2020/06/05	21	59.22	23	59.26	59.00	-2	11,014	-0.02%
2020/06/04	16	57.48	15	57.57	57.70	1	10,924	0.01%
2020/06/03	4	56.48	1	56.30	56.60	3	10,936	0.03%
2020/06/02	1	55.80	1	56.20	56.20	0	11,090	0.00%
2020/06/01	1	55.80	1	55.30	56.00	0	11,311	0.00%
2020/05/29	3	55.13	14	54.84	54.50	-11	11,318	-0.10%
2020/05/28	4	56.40	7	56.00	55.50	-3	11,401	-0.03%
2020/05/27	6	56.52	7	56.60	56.40	-1	11,431	-0.01%
2020/05/26	5	56.36	5	56.16	56.00	0	11,554	0.00%
2020/05/25	6	55.78	11	55.60	56.00	-5	11,550	-0.04%
2020/05/22	14	57.03	7	57.19	56.90	7	11,550	0.06%
2020/05/21	3	53.57	0	0.00	54.40	3	11,267	0.03%
2020/05/20	38	53.72	31	53.34	53.30	7	11,270	0.06%
2020/05/19	3	52.73	2	53.70	53.80	1	11,286	0.01%
2020/05/18	1	51.10	1	51.50	51.90	0	11,323	0.00%
2020/05/15	7	52.36	2	51.60	51.70	5	11,448	0.04%
2020/05/14	4	53.20	4	53.08	52.70	0	11,664	0.00%
2020/05/13	4	53.20	2	53.20	54.00	2	11,683	0.02%
2020/05/12	8	54.33	6	55.37	53.40	2	11,704	0.02%
2020/05/11	11	57.70	13	57.87	57.20	-2	11,743	-0.02%
2020/05/08	6	57.98	4	57.93	58.10	2	11,699	0.02%
2020/05/07	7	57.09	1	56.90	56.90	6	11,649	0.05%
2020/05/06	1	56.80	5	57.08	56.80	-4	11,693	-0.03%
2020/05/05	7	57.93	7	57.74	57.40	0	11,743	0.00%
2020/05/04	4	56.63	2	56.95	57.20	2	11,784	0.02%
2020/04/30	13	57.44	7	57.29	57.20	6	11,807	0.05%
2020/04/29	1	57.20	2	56.75	56.20	-1	11,813	-0.01%
2020/04/28	3	57.13	4	56.88	56.70	-1	11,869	-0.01%
2020/04/27	4	57.10	1	57.20	57.20	3	11,965	0.03%
2020/04/24	19	57.00	11	57.28	56.50	8	11,927	0.07%
2020/04/23	2	55.45	2	55.35	55.70	0	11,683	0.00%
2020/04/22	9	54.86	7	54.94	55.00	2	11,628	0.02%
2020/04/21	49	56.40	165	56.57	56.10	-116	11,493	-1.01%	大賣/鉅額交易
2020/04/20	5	53.60	2	54.10	53.90	3	11,038	0.03%
2020/04/17	6	53.47	12	53.48	52.90	-6	11,337	-0.05%
2020/04/16	13	53.03	2	52.90	52.80	11	11,336	0.10%
2020/04/15	30	53.58	34	53.00	52.90	-4	11,646	-0.03%
2020/04/14	6	51.25	26	51.45	51.00	-20	11,872	-0.17%
2020/04/13	2	51.55	2	51.40	51.00	0	11,844	0.00%
2020/04/10	18	51.62	3	51.63	52.00	15	11,795	0.13%
2020/04/09	7	51.63	19	51.96	51.50	-12	11,748	-0.10%
2020/04/08	31	50.54	30	50.66	50.90	1	11,626	0.01%
2020/04/07	131	48.66	13	48.94	49.35	118	11,433	1.03%	大買/鉅額交易
2020/04/06	5	42.81	15	43.18	46.60	-10	11,170	-0.09%
2020/04/01	6	41.51	6	41.26	42.40	0	11,199	0.00%
2020/03/31	2	42.08	0	0.00	41.75	2	11,102	0.02%
2020/03/30	7	42.51	3	42.72	43.15	4	11,009	0.04%
2020/03/27	14	46.88	8	47.39	45.55	6	10,912	0.05%
2020/03/26	42	45.84	41	45.33	46.10	1	10,825	0.01%
2020/03/25	1	44.50	30	44.93	45.75	-29	10,848	-0.27%
2020/03/24	17	40.95	16	40.92	41.60	1	10,947	0.01%
2020/03/23	3	38.40	0	0.00	38.20	3	10,985	0.03%
2020/03/20	55	41.56	38	41.84	42.30	17	11,089	0.15%
2020/03/19	2	40.00	2	40.35	39.35	0	11,195	0.00%
2020/03/18	11	46.45	8	44.64	43.70	3	11,306	0.03%
2020/03/17	9	48.56	3	51.70	48.55	6	11,085	0.05%
2020/03/16	2	58.00	3	57.03	53.90	-1	11,159	-0.01%
2020/03/13	30	56.41	36	57.16	58.20	-6	11,342	-0.05%
2020/03/12	15	63.70	11	64.60	61.40	4	11,280	0.04%
2020/03/11	44	69.06	39	70.08	67.30	5	11,172	0.04%
2020/03/10	12	68.32	7	69.63	70.20	5	11,095	0.05%
2020/03/09	17	69.51	5	71.10	69.20	12	10,922	0.11%
2020/03/06	12	74.07	9	73.70	72.90	3	10,766	0.03%
2020/03/05	4	73.03	16	73.17	73.50	-12	10,585	-0.11%
2020/03/03	1	70.10	11	69.26	70.00	-10	10,290	-0.10%
2020/03/02	12	66.94	3	65.63	66.10	9	10,160	0.09%
2020/02/26	8	71.94	7	71.99	71.50	1	9,885	0.01%
2020/02/25	22	70.81	20	71.20	72.30	2	9,851	0.02%
2020/02/24	1	71.70	3	72.40	71.70	-2	9,777	-0.02%
2020/02/21	5	72.40	5	71.70	71.70	0	9,756	0.00%
2020/02/20	1	72.80	1	72.10	72.30	0	9,761	0.00%
2020/02/19	7	71.96	7	71.90	71.70	0	9,814	0.00%
2020/02/18	5	73.02	1	72.80	71.30	4	9,716	0.04%
2020/02/17	5	75.72	9	76.94	74.20	-4	9,582	-0.04%
2020/02/14	11	75.58	1	74.90	75.80	10	9,316	0.11%
2020/02/13	5	75.14	2	74.60	74.50	3	9,360	0.03%
2020/02/12	4	75.95	7	75.69	75.20	-3	9,328	-0.03%
2020/02/11	4	73.63	3	73.97	73.90	1	9,049	0.01%
2020/02/10	2	73.25	0	0.00	72.20	2	8,942	0.02%
2020/02/07	3	72.60	0	0.00	72.20	3	8,887	0.03%
2020/02/06	6	74.58	5	74.30	74.60	1	8,852	0.01%
2020/02/05	46	73.90	52	73.95	74.00	-6	8,722	-0.07%
2020/02/04	9	71.93	3	71.83	71.90	6	8,541	0.07%
2020/02/03	19	69.82	18	70.24	71.60	1	8,433	0.01%
2020/01/31	33	69.99	31	70.40	70.70	2	8,262	0.02%
2020/01/30	2	72.90	0	0.00	69.00	2	8,099	0.02%
2020/01/20	0.5	76.10	9	76.12	76.00	-8.5	7,900	-0.11%
2020/01/17	5	75.52	5.2	75.67	75.10	-0.2	7,801	0.00%
2020/01/16	10	74.58	25	74.94	74.90	-15	7,684	-0.20%
2020/01/15	3	75.07	2	75.05	74.20	1	7,576	0.01%
2020/01/14	11	76.15	3	75.83	75.90	8	7,470	0.11%
2020/01/13	45	74.66	45	75.12	76.00	0	7,378	0.00%
2020/01/10	1	72.40	3	72.10	73.00	-2	6,952	-0.03%
2020/01/09	16	72.64	9	72.92	71.20	7	6,765	0.10%
2020/01/08	7	71.14	10	71.51	71.40	-3	6,350	-0.05%
2020/01/07	1	69.00	3	68.80	69.10	-2	5,876	-0.03%
2020/01/06	5	69.00	5	67.70	67.70	0	5,744	0.00%
2020/01/03	2	69.25	4	68.93	69.30	-2	5,682	-0.04%
2020/01/02	2	70.60	7	70.79	70.30	-5	5,568	-0.09%
2019/12/31	1	68.10	1	68.30	68.70	0	5,353	0.00%
2019/12/30	1	68.50	0	0.00	68.30	1	5,289	0.02%
2019/12/27	5	70.38	9	71.27	70.40	-4	5,192	-0.08%
2019/12/26	6	69.22	23	69.58	69.70	-17	4,897	-0.35%
2019/12/25	4	69.48	7	69.23	69.60	-3	4,828	-0.06%
2019/12/24	2	69.50	7	68.06	69.50	-5	4,736	-0.11%
2019/12/23	17	68.30	15	69.28	66.80	2	4,598	0.04%
2019/12/20	17	69.41	7	69.04	68.50	10	4,461	0.22%
2019/12/19	27	67.94	14	68.79	68.20	13	4,320	0.30%
2019/12/18	4	68.30	4	68.00	66.80	0	4,084	0.00%
2019/12/17	2	68.50	4	68.55	68.10	-2	3,910	-0.05%
2019/12/16	4	66.45	7	67.46	67.80	-3	3,704	-0.08%
2019/12/13	2	63.40	11	63.82	63.40	-9	3,368	-0.27%
2019/12/12	13	61.58	11	61.70	61.50	2	3,135	0.06%
2019/12/11	2	60.80	4	61.03	61.50	-2	2,982	-0.07%
2019/12/10	5	58.50	2	57.40	59.20	3	2,629	0.11%
2019/12/09	0	0.00	3	54.10	56.00	-3	2,321	-0.13%
2019/12/06	0	0.00	1	54.50	54.00	-1	2,192	-0.05%
2019/12/05	0	0.00	10	52.70	53.00	-10	2,100	-0.48%
2019/12/03	0	0.00	1	51.30	51.30	-1	2,138	-0.05%
2019/12/02	0	0.00	1	50.50	50.60	-1	2,157	-0.05%
2019/11/29	10	52.20	0	0.00	51.80	10	2,189	0.46%
2019/11/27	0	0.00	1	52.50	52.50	-1	2,271	-0.04%
2019/11/26	16	51.98	15	52.07	52.10	1	2,274	0.04%
2019/11/25	1	52.80	0	0.00	51.80	1	2,272	0.04%
2019/11/21	1	53.10	1	52.70	52.70	0	2,278	0.00%
2019/11/20	3	54.00	5	53.66	52.90	-2	2,283	-0.09%
2019/11/19	0	0.00	2	54.20	54.30	-2	2,248	-0.09%
2019/11/18	24	53.90	25	54.00	53.90	-1	2,203	-0.05%
2019/11/15	0	0.00	10	52.00	52.00	-10	2,119	-0.47%
2019/11/14	1	51.70	0	0.00	51.70	1	2,109	0.05%
2019/11/12	2	53.30	0	0.00	52.90	2	2,028	0.10%
2019/11/08	10	51.90	0	0.00	52.00	10	1,817	0.55%
2019/11/05	0	0.00	2	52.90	52.70	-2	1,828	-0.11%
2019/11/04	0	0.00	1	50.70	50.70	-1	1,803	-0.06%
2019/10/24	3	50.70	0	0.00	51.10	3	2,319	0.13%
2019/10/09	0	0.00	1	48.70	48.70	-1	3,202	-0.03%
2019/10/08	0	0.00	6	49.70	49.70	-6	3,320	-0.18%
2019/09/23	0	0.00	2	53.20	53.40	-2	3,874	-0.05%
2019/09/17	0	0.00	5	51.70	52.60	-5	4,049	-0.12%
2019/09/11	0	0.00	1	51.20	51.20	-1	4,059	-0.02%
2019/09/09	0	0.00	11	51.03	50.80	-11	4,042	-0.27%
2019/09/06	1	52.20	0	0.00	51.60	1	4,026	0.02%
2019/09/05	0	0.00	5	52.00	51.80	-5	3,993	-0.13%
2019/09/04	7	51.54	1	51.30	51.30	6	3,947	0.15%
2019/09/03	10	51.30	0	0.00	51.60	10	3,933	0.25%
2019/09/02	5	51.80	0	0.00	52.00	5	3,881	0.13%
2019/08/30	0	0.00	2	48.90	48.70	-2	3,799	-0.05%
2019/08/29	2	49.35	1	49.00	48.80	1	3,796	0.03%
2019/08/28	0	0.00	1	48.70	48.60	-1	3,815	-0.03%
2019/08/27	2	48.48	0	0.00	48.35	2	3,812	0.05%
2019/08/23	0	0.00	3	49.40	49.60	-3	3,781	-0.08%
2019/08/22	10	48.60	0	0.00	48.70	10	3,762	0.27%
2019/08/20	0	0.00	1	49.40	49.75	-1	3,753	-0.03%
2019/08/19	2	48.60	0	0.00	48.40	2	3,734	0.05%
2019/08/14	1	48.30	1	48.50	48.40	0	3,760	0.00%
2019/08/13	0	0.00	1	47.35	47.15	-1	3,768	-0.03%
2019/08/12	0	0.00	100	47.52	47.60	-100	3,817	-2.62%
2019/08/08	1	49.10	0	0.00	48.55	1	3,847	0.03%
2019/08/07	7	49.30	0	0.00	48.50	7	3,899	0.18%
2019/08/06	1	47.60	0	0.00	49.30	1	3,918	0.03%
2019/08/02	2	51.75	8	50.71	50.30	-6	3,905	-0.15%
2019/07/31	0	0.00	15	52.30	52.90	-15	3,919	-0.38%
2019/07/30	2	53.35	0	0.00	53.30	2	3,907	0.05%
2019/07/29	23	54.73	2	54.75	55.00	21	3,903	0.54%
2019/07/26	7	53.10	2	53.20	53.30	5	3,932	0.13%
2019/07/25	2	53.45	3	53.40	53.70	-1	3,954	-0.03%
2019/07/24	0	0.00	1	52.50	52.20	-1	3,949	-0.03%
2019/07/23	1	52.00	0	0.00	51.70	1	3,904	0.03%
2019/07/22	15	50.97	0	0.00	51.00	15	3,863	0.39%
2019/07/19	1	50.00	5	50.90	50.90	-4	3,977	-0.10%
2019/07/18	6	49.69	4	50.36	49.00	2	4,037	0.05%
2019/07/17	41	50.26	5	50.56	50.00	36	4,124	0.87%
2019/07/16	23	51.97	5	50.84	50.10	18	4,302	0.42%
2019/07/15	23	52.75	7	52.93	52.20	16	4,331	0.37%
2019/07/12	9	52.22	4	52.85	52.70	5	4,230	0.12%
2019/07/11	4	51.75	10	51.46	51.60	-6	4,128	-0.15%
2019/07/10	1	50.10	6	50.33	50.50	-5	3,999	-0.13%
2019/07/09	9	50.53	8	50.68	49.60	1	3,946	0.03%
2019/07/08	0	0.00	1	48.35	48.90	-1	3,761	-0.03%
2019/07/05	1	47.80	14	47.14	48.70	-13	3,671	-0.35%
2019/07/04	1	45.55	23	45.44	45.60	-22	3,546	-0.62%
2019/06/27	0	0.00	1	46.55	45.55	-1	3,572	-0.03%
2019/06/26	4	46.41	9	46.69	45.80	-5	3,521	-0.14%
2019/06/24	1	45.50	3	45.58	45.65	-2	3,391	-0.06%
2019/06/21	2	42.48	2	43.60	43.60	0	3,266	0.00%
2019/06/20	2	41.80	0	0.00	41.80	2	3,191	0.06%
2019/06/13	0	0.00	3	41.30	41.30	-3	3,264	-0.09%
2019/05/28	3	43.05	1	42.65	42.50	2	3,176	0.06%
2019/05/24	2	42.38	0	0.00	41.90	2	3,162	0.06%
2019/05/23	0	0.00	1	41.70	41.55	-1	3,153	-0.03%
2019/05/22	0	0.00	5	43.35	43.00	-5	3,131	-0.16%
2019/05/21	10	42.25	0	0.00	43.25	10	3,131	0.32%
2019/05/20	7	43.32	5	42.00	42.00	2	3,122	0.06%
2019/05/17	44	44.81	28	46.27	43.80	16	3,091	0.52%
2019/05/16	10	47.65	31	45.77	45.80	-21	3,032	-0.69%
2019/05/15	5	48.15	15	48.50	48.00	-10	2,994	-0.33%
2019/05/14	10	46.10	5	47.20	48.30	5	2,933	0.17%
2019/05/13	21	48.26	8	47.79	47.60	13	2,871	0.45%
2019/05/10	38	48.26	50.1	48.71	48.85	-12.1	2,839	-0.43%
2019/05/09	20	47.79	5	48.20	48.20	15	2,769	0.54%
2019/05/08	10	49.45	6	49.88	49.75	4	2,667	0.15%
2019/05/07	5	49.80	5	50.80	49.90	0	2,605	0.00%
2019/05/06	21	49.36	21	49.97	49.25	0	2,536	0.00%
2019/05/03	11	51.28	13	51.95	51.80	-2	2,436	-0.08%
2019/05/02	9	50.53	2	50.20	50.50	7	2,284	0.31%
2019/04/29	1	49.95	0	0.00	47.15	1	2,094	0.05%
2019/04/26	7	50.76	6	49.98	49.75	1	1,979	0.05%
2019/04/25	7	49.86	9	49.96	50.20	-2	1,844	-0.11%
2019/04/24	21	48.95	21	48.69	48.85	0	1,674	0.00%
2019/04/23	8	48.21	6	47.74	47.90	2	1,535	0.13%
2019/04/22	17	47.26	14	46.96	48.00	3	1,362	0.22%
2019/04/19	5	44.01	3	43.87	44.40	2	1,110	0.18%
2019/04/18	2	41.00	0	0.00	41.35	2	958	0.21%
2019/04/15	13	41.04	8	40.75	40.70	5	892	0.56%
2019/04/12	1	41.85	0	0.00	40.90	1	884	0.11%
2019/04/09	1	43.60	0	0.00	43.30	1	843	0.12%
2019/04/08	0	0.00	3	42.87	43.70	-3	805	-0.37%
2019/04/03	2	40.50	0	0.00	40.35	2	721	0.28%
2019/04/01	1	40.55	0	0.00	40.40	1	702	0.14%
2019/03/28	0	0.00	1	40.30	40.00	-1	682	-0.15%
2019/03/27	0	0.00	16	39.45	40.10	-16	676	-2.37%
2019/03/21	3	40.07	20	40.10	39.95	-17	665	-2.55%
2019/03/20	4	39.50	0	0.00	39.50	4	650	0.62%
2019/03/19	1	39.20	0	0.00	39.30	1	642	0.16%
2019/03/14	0	0.00	1	41.75	41.60	-1	604	-0.17%
2019/03/12	0	0.00	10	43.00	42.45	-10	672	-1.49%
2019/03/11	0	0.00	3	42.90	42.90	-3	747	-0.40%
2019/03/08	1	42.15	2	42.05	42.80	-1	785	-0.13%
2019/03/07	39	42.67	0	0.00	42.50	39	800	4.87%
2019/03/04	40	43.03	0	0.00	43.00	40	842	4.75%
2019/02/25	0	0.00	1	43.95	43.70	-1	829	-0.12%
2019/02/22	2	43.85	1	43.70	43.50	1	847	0.12%
2019/02/21	0	0.00	1	43.35	43.35	-1	848	-0.12%
2019/02/20	0	0.00	2	43.10	42.90	-2	858	-0.23%
2019/02/19	0	0.00	1	43.80	43.80	-1	851	-0.12%
2019/02/18	0	0.00	2	42.95	43.60	-2	840	-0.24%
2019/02/13	1	43.55	3	42.80	43.80	-2	854	-0.23%
2019/02/11	0	0.00	5	41.20	40.90	-5	876	-0.57%
2019/01/30	0	0.00	1	40.95	40.90	-1	885	-0.11%
2019/01/21	0	0.00	1	41.60	41.55	-1	911	-0.11%
2019/01/18	0	0.00	5	40.65	40.70	-5	929	-0.54%
2019/01/16	0	0.00	5	40.73	40.40	-5	963	-0.52%
2019/01/15	0	0.00	5	40.40	40.60	-5	965	-0.52%
2019/01/14	0	0.00	11	40.15	40.20	-11	966	-1.14%
2019/01/09	0	0.00	11	40.81	40.70	-11	996	-1.10%
2018/12/21	0	0.00	6	39.20	39.75	-6	1,168	-0.51%
2018/12/18	1	40.00	4	39.75	39.80	-3	1,186	-0.25%
2018/12/17	4	40.80	0	0.00	40.50	4	1,190	0.34%
2018/12/10	1	42.10	0	0.00	41.15	1	1,233	0.08%
2018/12/07	0	0.00	3	43.25	43.40	-3	1,227	-0.24%
2018/12/06	1	43.55	3	42.30	42.40	-2	1,226	-0.16%
2018/12/05	1	45.00	0	0.00	45.55	1	1,205	0.08%
2018/12/04	6	45.14	2	44.78	45.30	4	1,179	0.34%
2018/12/03	0	0.00	4	42.31	43.50	-4	1,141	-0.35%
2018/11/30	0	0.00	1	42.15	39.80	-1	1,130	-0.09%
2018/11/26	0	0.00	4	41.00	41.00	-4	1,159	-0.34%
2018/11/22	2	41.00	1	40.40	40.40	1	1,161	0.09%
2018/11/21	0	0.00	3	41.03	41.00	-3	1,188	-0.25%
2018/11/20	2	40.15	3	40.18	40.15	-1	1,180	-0.08%
2018/11/19	2	39.65	0	0.00	40.45	2	1,178	0.17%
2018/11/14	2	38.95	0	0.00	38.95	2	1,211	0.17%
2018/11/13	0	0.00	3	37.05	37.60	-3	1,217	-0.25%
2018/11/12	1	37.00	2	37.15	37.20	-1	1,228	-0.08%
2018/11/08	6	37.33	3	37.25	37.10	3	1,250	0.24%
2018/11/02	0	0.00	21	38.90	38.55	-21	1,348	-1.56%
2018/11/01	0	0.00	6	38.42	38.50	-6	1,351	-0.44%
2018/10/31	0	0.00	41	37.49	37.70	-41	1,379	-2.97%
2018/10/30	0	0.00	25	36.07	36.20	-25	1,394	-1.79%
2018/10/29	2	35.60	2	35.03	35.60	0	1,476	0.00%
2018/10/26	43	35.15	0	0.00	35.15	43	1,542	2.79%
2018/10/23	1	39.80	1	39.35	39.00	0	1,515	0.00%
2018/10/18	1	40.00	0	0.00	40.05	1	1,531	0.07%
2018/10/17	0	0.00	1	41.30	40.40	-1	1,589	-0.06%
2018/10/16	0	0.00	10	41.10	40.35	-10	1,632	-0.61%
2018/10/15	7	40.23	2	40.05	40.00	5	1,659	0.30%
2018/10/11	3	41.07	1	41.00	41.00	2	1,666	0.12%
2018/10/09	0	0.00	15	45.77	45.55	-15	1,626	-0.92%
2018/10/05	2	45.00	0	0.00	46.00	2	1,619	0.12%
2018/10/03	1	49.00	0	0.00	48.60	1	1,669	0.06%
2018/10/01	0	0.00	4	49.80	49.60	-4	1,739	-0.23%
2018/09/28	0	0.00	2	49.25	49.10	-2	1,771	-0.11%
2018/09/26	2	49.70	19	49.84	49.75	-17	1,787	-0.95%
2018/09/21	1	50.00	0	0.00	50.30	1	1,840	0.05%
2018/09/18	2	50.80	5	50.90	51.10	-3	1,844	-0.16%
2018/09/17	2	50.80	0	0.00	50.90	2	1,862	0.11%
2018/09/14	0	0.00	4	50.65	50.70	-4	1,856	-0.22%
2018/09/13	3	49.97	0	0.00	49.50	3	1,853	0.16%
2018/09/12	2	49.00	1	49.20	49.45	1	1,859	0.05%
2018/09/10	14	48.20	1	48.15	48.30	13	1,893	0.69%
2018/09/07	2	50.30	0	0.00	49.75	2	1,896	0.11%
2018/09/06	4	51.83	0	0.00	51.60	4	1,895	0.21%
2018/09/05	3	53.97	1	52.80	52.80	2	1,924	0.10%
2018/08/30	1	52.30	0	0.00	52.30	1	1,930	0.05%
2018/08/29	0	0.00	10	52.70	52.70	-10	1,955	-0.51%
2018/08/27	0	0.00	1	51.10	51.60	-1	1,945	-0.05%
2018/08/24	0	0.00	3	50.63	50.20	-3	1,970	-0.15%
2018/08/23	0	0.00	1	50.40	50.30	-1	2,111	-0.05%
2018/08/22	3	49.42	1	49.55	49.55	2	2,140	0.09%
2018/08/21	3	48.00	0	0.00	48.55	3	2,138	0.14%
2018/08/20	1	49.20	0	0.00	48.80	1	2,126	0.05%
2018/08/15	0	0.00	4	51.70	51.30	-4	2,084	-0.19%
2018/08/13	6	50.85	3	50.87	51.80	3	2,072	0.14%
2018/08/10	2	55.40	1	55.00	54.70	1	2,012	0.05%
2018/08/07	1	57.80	0	0.00	57.70	1	2,073	0.05%
2018/08/06	1	56.90	1	57.50	57.40	0	2,111	0.00%
2018/08/03	2	56.95	10	57.10	57.40	-8	2,102	-0.38%
2018/08/02	2	56.30	6	55.48	56.30	-4	2,038	-0.20%
2018/07/30	0	0.00	3	53.80	52.90	-3	2,227	-0.13%
2018/07/25	5	54.40	5	53.90	54.20	0	2,250	0.00%
2018/07/24	2	52.60	1	53.90	53.90	1	2,240	0.04%
2018/07/23	2	51.70	0	0.00	50.40	2	2,185	0.09%
2018/07/19	11	55.25	0	0.00	54.80	11	2,117	0.52%
2018/07/18	0	0.00	1	56.40	56.40	-1	2,110	-0.05%
2018/07/12	2	58.00	1	58.30	58.10	1	2,125	0.05%
2018/07/11	2	58.50	1	58.40	58.10	1	2,141	0.05%
2018/07/10	0	0.00	3	65.73	65.70	-3	2,084	-0.14%
2018/07/09	0	0.00	3	65.50	65.30	-3	2,056	-0.15%
2018/07/06	2	65.75	1	65.10	65.10	1	2,045	0.05%
2018/07/05	1	66.00	1	66.40	66.40	0	2,076	0.00%
2018/07/04	0	0.00	1	66.90	66.90	-1	2,071	-0.05%
2018/07/03	1	67.30	0	0.00	67.00	1	2,086	0.05%
2018/07/02	0	0.00	8	68.13	67.80	-8	2,078	-0.38%
2018/06/29	0	0.00	202	65.12	65.70	-202	2,044	-9.88%	大賣/鉅額交易
2018/06/28	12	65.16	1	65.00	65.00	11	2,041	0.54%
2018/06/27	2	65.10	0	0.00	64.80	2	2,040	0.10%
2018/06/26	1	65.40	1	65.00	64.40	0	2,065	0.00%
2018/06/25	7	66.50	0	0.00	66.30	7	2,051	0.34%
2018/06/22	2	67.00	0	0.00	66.50	2	2,073	0.10%
2018/06/20	3	67.60	2	68.00	67.80	1	2,127	0.05%
2018/06/19	1	67.50	0	0.00	67.00	1	2,121	0.05%
2018/06/15	1	68.10	0	0.00	67.90	1	2,125	0.05%
2018/06/14	4	68.83	2	69.00	68.10	2	2,117	0.09%
2018/06/13	0	0.00	1	69.00	68.50	-1	2,106	-0.05%
2018/06/12	22	68.05	12	68.37	67.90	10	2,091	0.48%
2018/06/11	3	66.30	0	0.00	66.20	3	2,060	0.15%
2018/06/08	1	67.20	3	66.80	66.80	-2	2,083	-0.10%
2018/06/07	40	67.12	10	67.10	67.00	30	2,145	1.40%
2018/06/06	24	67.96	22	67.75	67.30	2	2,158	0.09%
2018/06/05	3	67.23	3	66.90	66.90	0	2,167	0.00%
2018/06/04	2	67.10	1	67.20	67.10	1	2,268	0.04%
2018/06/01	6	66.83	2	66.60	66.60	4	2,258	0.18%
2018/05/31	160	67.89	6	67.77	67.60	154	2,237	6.88%	大買/鉅額交易
2018/05/30	2	65.00	0	0.00	64.90	2	2,110	0.09%
2018/05/29	0	0.00	2	64.00	63.50	-2	2,079	-0.10%
2018/05/28	1	64.30	1	64.60	64.10	0	2,081	0.00%
2018/05/25	1	63.60	2	63.95	63.80	-1	2,088	-0.05%
2018/05/24	2	62.90	2	63.70	63.80	0	2,087	0.00%
2018/05/23	2	62.90	2	62.70	62.50	0	2,102	0.00%
2018/05/22	2	62.60	0	0.00	62.50	2	2,114	0.09%
2018/05/21	0	0.00	5	62.74	63.10	-5	2,142	-0.23%
2018/05/18	16	62.25	1	61.70	61.80	15	2,143	0.70%
2018/05/17	19	63.31	4	63.45	62.60	15	2,160	0.69%
2018/05/16	3	63.03	3	63.40	63.20	0	2,142	0.00%
2018/05/14	4	61.18	0	0.00	60.70	4	2,178	0.18%
2018/05/11	20	63.90	0	0.00	63.20	20	2,124	0.94%
2018/05/10	2	63.60	0	0.00	63.60	2	2,118	0.09%
2018/05/09	3	62.63	6	63.72	63.10	-3	2,113	-0.14%
2018/05/08	9	64.43	2	64.20	63.90	7	2,070	0.34%
2018/05/07	6	70.38	0	0.00	70.20	6	1,905	0.31%
2018/05/03	2	71.30	0	0.00	71.10	2	1,991	0.10%
2018/04/30	0	0.00	1	71.30	71.90	-1	2,020	-0.05%
2018/04/27	5	70.80	0	0.00	71.20	5	2,056	0.24%
2018/04/26	1	70.70	0	0.00	70.70	1	2,129	0.05%
2018/04/24	1	72.10	0	0.00	71.90	1	2,237	0.04%
2018/04/18	1	74.30	0	0.00	74.20	1	2,274	0.04%
2018/04/17	1	74.10	0	0.00	73.90	1	2,270	0.04%
2018/04/13	0	0.00	1	76.50	76.40	-1	2,310	-0.04%
2018/04/12	1	76.40	0	0.00	76.60	1	2,323	0.04%
2018/04/11	0	0.00	1	76.30	76.30	-1	2,342	-0.04%
2018/04/09	1	76.10	2	75.55	75.60	-1	2,367	-0.04%
2018/04/03	0	0.00	1	75.10	75.00	-1	2,385	-0.04%
2018/04/02	1	75.40	1	75.80	75.30	0	2,399	0.00%
2018/03/30	0	0.00	2	75.50	75.50	-2	2,481	-0.08%
2018/03/29	1	76.00	1	75.90	75.40	0	2,649	0.00%
2018/03/28	0	0.00	1	75.10	75.20	-1	2,750	-0.04%
2018/03/27	1	75.60	0	0.00	75.20	1	2,758	0.04%
2018/03/26	7	75.27	3	75.20	75.00	4	2,752	0.15%
2018/03/23	23	73.16	6	73.97	73.30	17	2,733	0.62%
2018/03/22	1	74.70	1	74.50	74.50	0	2,767	0.00%
2018/03/20	0	0.00	2	74.90	74.60	-2	2,813	-0.07%
2018/03/19	6	76.00	4	75.30	75.30	2	2,820	0.07%
2018/03/16	0	0.00	1	76.00	75.70	-1	2,824	-0.04%
2018/03/15	4	74.68	2	75.00	75.20	2	2,803	0.07%
2018/03/14	1	75.30	2	75.35	75.50	-1	2,804	-0.04%
2018/03/13	1	75.90	5	75.30	76.00	-4	2,840	-0.14%
2018/03/12	2	73.95	0	0.00	73.80	2	2,810	0.07%
2018/03/09	4	74.73	6	74.98	74.50	-2	2,819	-0.07%
2018/03/08	2	73.90	5	74.30	74.20	-3	2,856	-0.11%
2018/03/07	21	71.99	20	72.30	71.60	1	2,779	0.04%
2018/03/06	10	72.70	11	72.23	72.00	-1	2,818	-0.04%
2018/03/05	1	72.20	0	71.90	71.50	1	2,931	0.03%
2018/03/02	1	72.80	0	0.00	72.90	1	2,971	0.03%
2018/02/27	0	0.00	1	74.10	73.50	-1	3,035	-0.03%
2018/02/23	1	73.70	0	0.00	73.10	1	3,096	0.03%
2018/02/22	1	73.50	0	0.00	73.50	1	3,250	0.03%
2018/02/21	2	72.55	10	73.51	73.90	-8	3,261	-0.25%
2018/02/12	1	71.50	0	0.00	71.60	1	3,240	0.03%
2018/02/09	2	68.80	0	0.00	71.00	2	3,264	0.06%
2018/02/08	1	69.90	0	0.00	70.30	1	3,264	0.03%
2018/02/07	2	70.15	0	0.00	69.90	2	3,267	0.06%
2018/02/06	2	68.35	0	0.00	68.00	2	3,273	0.06%
2018/02/05	2	70.75	1	71.10	71.20	1	3,284	0.03%
2018/02/02	1	72.30	1	72.00	72.20	0	3,343	0.00%
2018/02/01	1	72.50	10	72.60	72.50	-9	3,531	-0.25%
2018/01/31	1	72.00	2	72.05	71.90	-1	3,586	-0.03%
2018/01/30	11	72.41	0	0.00	72.00	11	3,650	0.30%
2018/01/29	0	0.00	2	72.40	72.50	-2	3,649	-0.05%
2018/01/26	0	0.00	1	74.80	75.30	-1	3,578	-0.03%
2018/01/22	4	75.93	2	76.20	75.90	2	3,656	0.05%
2018/01/19	5	74.46	12	74.72	74.90	-7	3,738	-0.19%
2018/01/18	3	73.33	1	73.50	73.20	2	3,715	0.05%
2018/01/15	1	72.90	0	0.00	72.80	1	3,749	0.03%
2018/01/12	1	72.80	2	72.65	72.50	-1	3,800	-0.03%
2018/01/11	0	0.00	1	71.50	71.30	-1	3,846	-0.03%
2018/01/10	2	71.70	0	0.00	71.00	2	3,946	0.05%
2018/01/09	1	73.50	0	0.00	73.20	1	4,239	0.02%
2018/01/08	2	72.80	0	0.00	72.60	2	4,269	0.05%
2018/01/05	0	0.00	3	74.23	73.60	-3	4,330	-0.07%
2018/01/03	3	73.73	3	73.63	73.80	0	4,397	0.00%
2018/01/02	0	0.00	2	71.50	71.80	-2	4,545	-0.04%