東洋 (4105)-兆豐-忠孝券商分點個股進出

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

東洋

(4105)

可現股當沖

股價
77.8
漲跌
▼0.9
漲幅
-1.14%
成交量
849張
產業
上櫃生技醫療類股
342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

東洋 (4105)籌碼相關－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	1	77.70	0	0.00	77.80	1	843	0.12%
2024/05/08	0	0.00	2	78.25	78.60	-2	817	-0.24%
2024/05/03	2	77.60	0	0.00	77.60	2	809	0.25%
2024/04/26	1	76.50	0	0.00	76.60	1	797	0.13%
2024/04/25	0	0.00	1	76.50	76.50	-1	799	-0.13%
2024/04/24	0.2	76.70	0	0.00	76.50	0.2	812	0.02%
2024/04/22	1	75.80	0	0.00	75.90	1	820	0.12%
2024/04/19	2	76.50	0	0.00	76.00	2	818	0.24%
2024/04/18	0	0.00	1	77.30	77.40	-1	799	-0.13%
2024/04/16	1	77.00	0	0.00	76.90	1	795	0.13%
2024/04/12	9	78.20	0	0.00	78.20	9	783	1.15%
2024/04/10	0.6	78.50	0	0.00	78.40	0.6	781	0.08%
2024/04/08	0	78.90	10	78.70	78.80	-10	770	-1.30%
2024/03/28	10	77.80	0	0.00	78.30	10	766	1.30%
2024/03/27	0	0.00	16	81.34	81.50	-16	705	-2.27%
2024/03/26	0	0.00	9	81.81	81.20	-9	685	-1.31%
2024/03/25	0	0.00	2	82.15	81.80	-2	675	-0.30%
2024/03/20	0	0.00	4	82.13	81.80	-4	647	-0.62%
2024/03/19	0	0.00	3	81.80	81.40	-3	636	-0.47%
2024/03/18	2	81.25	0	0.00	81.10	2	644	0.31%
2024/03/14	0	0.00	1	81.90	81.90	-1	636	-0.16%
2024/03/13	0	0.00	1	81.70	81.40	-1	636	-0.16%
2024/03/11	1	80.30	1	81.00	80.80	0	668	0.00%
2024/03/07	2	80.60	0	0.00	81.00	2	658	0.30%
2024/03/06	0	0.00	1	81.90	81.90	-1	648	-0.15%
2024/03/05	0	0.00	15	82.73	82.00	-15	663	-2.26%
2024/03/04	0	0.00	0.1	81.00	81.30	-0.1	645	-0.02%
2024/03/01	0	0.00	1	81.00	80.80	-1	657	-0.15%
2024/02/29	2	81.05	0	0.00	81.00	2	683	0.29%
2024/02/27	1	81.00	0	0.00	81.20	1	679	0.15%
2024/02/26	0	0.00	3	81.77	81.70	-3	677	-0.44%
2024/02/23	1	80.70	0	0.00	80.70	1	672	0.15%
2024/02/22	2	82.05	5	81.94	81.40	-3	675	-0.44%
2024/02/21	1	81.20	5	81.34	81.10	-4	665	-0.60%
2024/02/19	1	80.90	5	80.90	80.90	-4	667	-0.60%
2024/02/16	1	79.20	0	0.00	79.20	1	658	0.15%
2024/02/15	23	78.83	0	0.00	79.10	23	717	3.21%
2024/02/02	0	0.00	1	78.10	78.10	-1	745	-0.13%
2024/02/01	0	0.00	1	78.30	78.40	-1	764	-0.13%
2024/01/30	1	77.40	0	0.00	77.40	1	862	0.12%
2024/01/29	0	0.00	1	77.60	77.90	-1	879	-0.11%
2024/01/26	1	78.30	0	0.00	78.10	1	892	0.11%
2024/01/25	3	78.13	0	0.00	78.10	3	912	0.33%
2024/01/24	0.1	78.30	0	0.00	78.00	0.1	938	0.01%
2024/01/19	1	78.00	0	0.00	78.10	1	1,121	0.09%
2024/01/18	1	77.20	6	77.33	77.80	-5	1,155	-0.43%
2024/01/17	4	78.50	6	78.40	78.20	-2	1,168	-0.17%
2024/01/16	0	0.00	0.2	79.50	79.30	-0.2	1,163	-0.01%
2024/01/15	0.1	79.70	6	80.00	79.80	-5.9	1,164	-0.51%
2024/01/09	3	79.33	2	79.50	79.20	1	1,196	0.08%
2024/01/08	1	80.00	0.9	80.06	79.80	0.1	1,200	0.01%
2024/01/05	2	80.00	0	0.00	80.20	2	1,231	0.16%
2024/01/04	1	80.10	0	0.00	79.80	1	1,234	0.08%
2024/01/03	2	80.40	0	0.00	80.20	2	1,243	0.16%
2023/12/27	1	80.30	0	0.00	80.40	1	1,243	0.08%
2023/12/25	4	79.65	0	0.00	79.80	4	1,245	0.32%
2023/12/22	2	80.00	0	0.00	80.00	2	1,242	0.16%
2023/12/21	20	80.10	0	0.00	80.10	20	1,249	1.60%
2023/12/20	2	80.50	0	0.00	80.30	2	1,245	0.16%
2023/12/19	10	80.10	0	0.00	80.30	10	1,248	0.80%
2023/12/18	2	80.25	0	0.00	80.20	2	1,246	0.16%
2023/12/14	4	80.30	0	0.00	80.60	4	1,249	0.32%
2023/12/12	1	80.80	0	0.00	80.60	1	1,235	0.08%
2023/12/08	3	81.13	0	0.00	81.10	3	1,254	0.24%
2023/12/07	15	81.63	0	0.00	81.10	15	1,247	1.20%
2023/12/04	5	83.60	0	0.00	83.60	5	1,190	0.42%
2023/12/01	0	0.00	5	83.22	83.10	-5	1,188	-0.42%
2023/11/30	2	83.20	0	0.00	83.00	2	1,181	0.17%
2023/11/28	1	84.50	10	84.10	84.50	-9	1,152	-0.78%
2023/11/27	1	84.00	1	84.10	83.60	0	1,134	0.00%
2023/11/24	0	0.00	1	82.90	82.90	-1	1,102	-0.09%
2023/11/23	4	82.68	0	0.00	82.80	4	1,094	0.37%
2023/11/21	0	0.00	3	81.63	81.90	-3	1,081	-0.28%
2023/11/20	10	81.60	0	0.00	81.70	10	1,068	0.94%
2023/11/16	2	81.65	0	0.00	81.70	2	1,054	0.19%
2023/11/14	0	0.00	0.1	81.50	81.20	-0.1	1,037	-0.01%
2023/11/13	1	84.20	0	0.00	84.20	1	974	0.10%
2023/11/10	4	84.73	0	84.70	84.70	4	961	0.42%
2023/11/09	7	84.99	0	0.00	84.90	7	936	0.75%
2023/11/08	2	86.50	0	0.00	85.80	2	921	0.22%
2023/11/07	1	86.20	5.2	86.15	86.30	-4.2	898	-0.47%
2023/11/03	1	83.50	0	0.00	83.30	1	806	0.12%
2023/11/01	0	0.00	1.1	85.05	84.50	-1.1	768	-0.14%
2023/10/31	2	84.50	0	0.00	83.90	2	744	0.27%
2023/10/30	0	0.00	1	82.90	83.60	-1	711	-0.14%
2023/10/27	5	83.68	7	84.06	83.00	-2	681	-0.29%
2023/10/26	1	81.20	2	81.35	81.30	-1	585	-0.17%
2023/10/25	0.2	80.00	0	0.00	80.40	0.2	557	0.03%
2023/10/24	0	0.00	1	79.90	79.60	-1	535	-0.19%
2023/10/23	0	0.00	1	79.20	79.00	-1	533	-0.19%
2023/10/20	1	78.50	1	78.80	78.30	0	545	0.00%
2023/10/19	0	0.00	7	79.50	79.00	-7	555	-1.26%
2023/10/18	1	79.00	3	80.07	79.00	-2	553	-0.36%
2023/10/17	0	0.00	1	79.70	79.50	-1	553	-0.18%
2023/10/11	0	0.00	3	78.37	78.30	-3	534	-0.56%
2023/10/06	0	0.00	1	77.70	77.70	-1	531	-0.19%
2023/09/27	0	0.00	1	77.10	77.20	-1	561	-0.18%
2023/09/26	0.2	77.00	0	0.00	76.70	0.2	568	0.03%
2023/09/21	1	76.20	0	0.00	76.30	1	653	0.15%
2023/09/19	1	77.40	0	0.00	77.10	1	660	0.15%
2023/09/13	0	0.00	2	77.50	78.20	-2	649	-0.31%
2023/09/01	1	75.70	1	76.50	76.60	0	675	0.00%
2023/08/21	0	0.00	1	74.90	75.10	-1	702	-0.14%
2023/08/11	1	75.70	0	0.00	75.60	1	707	0.14%
2023/08/10	8	75.80	0	0.00	75.80	8	706	1.13%
2023/08/09	2	75.80	0	0.00	76.00	2	708	0.28%
2023/07/31	2	76.80	0	0.00	76.50	2	712	0.28%
2023/07/27	1	76.90	0	0.00	77.20	1	707	0.14%
2023/07/25	0	0.00	0.2	77.50	77.60	-0.2	715	-0.03%
2023/07/24	1	77.20	0.3	77.80	77.70	0.8	721	0.10%
2023/07/21	0.2	78.75	0	0.00	78.50	0.2	722	0.03%
2023/07/19	0	0.00	4	79.00	78.40	-4	719	-0.56%
2023/07/13	2	78.00	0	0.00	77.30	2	714	0.28%
2023/07/11	1	77.40	0	0.00	77.60	1	707	0.14%
2023/07/06	0	0.00	0.7	77.87	77.70	-0.7	725	-0.10%
2023/06/30	1	78.40	0	0.00	78.40	1	688	0.15%
2023/06/21	0	0.00	1	76.40	76.20	-1	689	-0.14%
2023/06/20	0	0.00	1	76.90	76.60	-1	701	-0.14%
2023/06/16	1	76.70	1	76.90	76.40	0	714	0.00%
2023/06/13	1	76.50	0	0.00	76.50	1	728	0.14%
2023/06/08	1	76.20	0	0.00	75.70	1	736	0.14%
2023/06/02	10	74.80	0	0.00	74.80	10	753	1.33%
2023/05/26	1	75.10	0	0.00	75.10	1	759	0.13%
2023/05/24	0	0.00	0.3	75.80	75.70	-0.3	761	-0.04%
2023/05/22	0.2	76.10	0	0.00	76.00	0.2	763	0.02%
2023/05/19	0.2	75.75	0	0.00	75.40	0.2	761	0.03%
2023/05/16	0.1	75.50	0	0.00	75.10	0.1	775	0.01%
2023/05/11	10	75.40	0.1	75.60	75.00	9.9	796	1.24%
2023/05/09	1	75.80	0.2	76.12	75.60	0.8	812	0.10%
2023/05/08	1	77.10	1	76.50	76.80	0	811	0.00%
2023/05/05	14	77.30	0.1	77.20	77.10	13.9	818	1.70%
2023/05/04	1	77.10	0	0.00	77.30	1	835	0.12%
2023/05/03	0.1	76.60	0	0.00	76.30	0.1	838	0.01%
2023/04/28	0.1	76.10	0	0.00	76.90	0.1	888	0.01%
2023/04/27	0	0.00	1	77.10	75.80	-1	885	-0.11%
2023/04/26	1	74.70	0	0.00	75.90	1	875	0.11%
2023/04/24	0.1	75.40	0	0.00	75.90	0.1	865	0.01%
2023/04/21	0	0.00	0.1	76.20	75.30	-0.1	870	-0.01%
2023/04/20	26	76.52	0	0.00	76.30	26	875	2.97%
2023/04/19	0.1	77.40	0	0.00	77.10	0.1	906	0.01%
2023/04/18	10	77.30	1	77.30	77.20	9	920	0.98%
2023/04/13	1.1	78.71	1	78.10	78.70	0.1	940	0.01%
2023/04/12	1	78.20	1	77.70	77.70	0	944	0.00%
2023/04/11	10	76.70	0	0.00	76.60	10	957	1.04%
2023/04/06	10	76.20	0	0.00	76.80	10	1,147	0.87%
2023/03/31	2	76.40	1	76.50	76.20	1	1,160	0.09%
2023/03/29	0	0.00	1	80.00	79.70	-1	1,180	-0.08%
2023/03/27	0	0.00	21	80.20	79.90	-21	1,237	-1.70%
2023/03/23	0	0.00	0.1	78.50	78.90	-0.1	1,271	-0.01%
2023/03/22	0.1	78.60	1	78.50	78.80	-0.9	1,319	-0.07%
2023/03/21	0	78.00	10	78.00	77.80	-10	1,387	-0.72%
2023/03/20	0	77.50	0	0.00	77.40	0	1,442	0.00%
2023/03/17	0	76.90	0	0.00	77.00	0	1,555	0.00%
2023/03/16	1	76.40	1	76.40	76.20	0	1,629	0.00%
2023/03/15	1	77.00	0	0.00	77.20	1	1,767	0.06%
2023/03/10	24	77.90	0	0.00	77.70	24	1,808	1.33%
2023/03/09	20	78.75	1	78.70	78.50	19	1,834	1.04%
2023/03/08	10	78.90	0	0.00	78.70	10	1,862	0.54%
2023/03/06	0	0.00	1	78.90	78.90	-1	1,910	-0.05%
2023/03/01	10	78.00	0	0.00	77.90	10	2,314	0.43%
2023/02/24	0	0.00	1	78.40	78.40	-1	2,682	-0.04%
2023/02/22	1	77.60	0	0.00	77.70	1	2,911	0.03%
2023/02/17	0	0.00	1	78.20	78.20	-1	2,918	-0.03%
2023/02/16	1	77.40	0	0.00	77.60	1	2,932	0.03%
2023/02/15	1	77.50	0	0.00	77.40	1	2,943	0.03%
2023/02/10	0	0.00	5.1	78.00	77.90	-5.1	2,998	-0.17%
2023/02/03	0	0.00	2	78.70	78.50	-2	2,973	-0.07%
2023/01/31	0.1	77.60	0	0.00	77.60	0.1	2,956	0.00%
2023/01/30	7	76.99	1	76.90	76.90	6	2,948	0.20%
2023/01/17	1	78.10	0	0.00	77.90	1	2,916	0.03%
2023/01/13	1	78.40	0	0.00	78.70	1	2,909	0.03%
2023/01/12	1	78.70	0	0.00	78.50	1	2,913	0.03%
2023/01/10	21	79.01	0	0.00	79.00	21	2,942	0.71%
2023/01/09	1	80.00	8	79.90	79.60	-7	2,930	-0.24%
2023/01/06	2	82.05	0	0.00	81.90	2	2,888	0.07%
2023/01/05	5	84.50	0	0.00	83.10	5	2,877	0.17%
2023/01/03	2	83.05	2	83.20	83.50	0	2,860	0.00%
2022/12/30	1.1	83.51	0	0.00	83.40	1.1	2,871	0.04%
2022/12/29	2	82.30	12	82.04	83.60	-10	2,856	-0.35%
2022/12/28	0	0.00	4	83.53	83.00	-4	2,832	-0.14%
2022/12/27	2	82.60	0	0.00	83.00	2	2,795	0.07%
2022/12/26	13	85.32	13	85.98	84.70	0	2,758	0.00%
2022/12/22	1	81.80	4	82.28	82.60	-3	2,644	-0.11%
2022/12/21	0	0.00	1	82.60	82.50	-1	2,628	-0.04%
2022/12/20	13	83.68	12	81.65	81.70	1	2,619	0.04%
2022/12/19	2	82.00	5	83.20	83.70	-3	2,585	-0.12%
2022/12/16	1	81.80	10	83.00	81.40	-9	2,534	-0.36%
2022/12/15	1	82.60	0	0.00	82.60	1	2,504	0.04%
2022/12/14	4	82.20	7	82.83	83.10	-3	2,473	-0.12%
2022/12/13	3	81.70	1	81.90	81.60	2	2,420	0.08%
2022/12/12	4	83.05	5	82.36	81.60	-1	2,345	-0.04%
2022/12/09	13	83.03	27	83.19	83.00	-14	2,309	-0.61%
2022/12/08	19	81.94	18	81.24	81.00	1	2,213	0.05%
2022/12/07	18	81.45	9.2	81.20	80.80	8.8	2,138	0.41%
2022/12/06	0	0.00	0	78.70	78.30	0	2,001	0.00%
2022/12/05	0	0.00	3	78.83	79.00	-3	2,008	-0.15%
2022/12/02	1	77.70	0.2	78.70	77.70	0.8	2,023	0.04%
2022/12/01	2.3	77.96	2	78.30	78.50	0.3	2,022	0.01%
2022/11/30	0	0.00	1	78.60	78.40	-1	2,010	-0.05%
2022/11/29	3.2	77.64	1	77.50	77.50	2.2	1,997	0.11%
2022/11/28	1	79.30	10	79.30	78.80	-9	1,997	-0.45%
2022/11/25	14	79.71	0.2	79.90	79.20	13.8	1,985	0.70%
2022/11/24	2	83.15	0.5	84.20	82.10	1.5	1,923	0.08%
2022/11/23	1.5	84.13	11	84.59	84.40	-9.5	1,804	-0.53%
2022/11/22	15	83.99	67.2	82.98	82.00	-52.2	1,629	-3.20%
2022/11/21	60	82.03	77	80.93	82.70	-17	1,286	-1.32%
2022/11/18	3	76.03	0	0.00	75.80	3	1,145	0.26%
2022/11/17	0.2	75.30	0	0.00	75.50	0.2	1,198	0.01%
2022/11/15	0	0.00	5	75.56	75.10	-5	1,223	-0.41%
2022/11/11	2	74.95	0	0.00	74.40	2	1,207	0.17%
2022/11/10	2	76.75	3	77.37	74.80	-1	1,194	-0.08%
2022/11/07	0.3	75.50	0	0.00	75.60	0.3	1,128	0.03%
2022/11/03	4	75.45	0	0.00	75.30	4	1,124	0.36%
2022/10/14	0	0.00	1	72.60	72.90	-1	1,074	-0.09%
2022/10/13	1.1	71.70	0	0.00	71.70	1.1	1,085	0.10%
2022/10/12	0	0.00	1	73.90	73.70	-1	1,091	-0.09%
2022/10/11	1	72.60	0	0.00	72.80	1	1,106	0.09%
2022/10/07	0	0.00	1	74.10	74.10	-1	1,107	-0.09%
2022/10/06	0	73.40	0	0.00	73.10	0	1,096	0.00%
2022/10/04	0	0.00	2	72.85	72.80	-2	1,114	-0.18%
2022/09/29	0	0.00	1	72.00	72.70	-1	1,207	-0.08%
2022/09/28	7	70.10	0	0.00	70.20	7	1,208	0.58%
2022/09/26	21	70.99	1	71.60	71.00	20	1,209	1.65%
2022/09/23	21	72.02	1	72.00	72.10	20	1,212	1.65%
2022/09/22	70	71.79	1	73.10	73.10	69	1,224	5.64%
2022/09/21	41	72.35	0	0.00	72.20	41	1,240	3.30%
2022/09/20	0	0.00	1	73.30	72.70	-1	1,253	-0.08%
2022/09/16	62	72.75	1	72.20	72.10	61	1,289	4.73%
2022/09/15	24	74.27	2	74.90	74.00	22	1,288	1.71%
2022/09/14	2	77.10	2	76.00	75.20	0	1,268	0.00%
2022/09/13	1	76.60	0	0.00	76.10	1	1,247	0.08%
2022/09/12	3	77.23	81.1	77.87	77.30	-78.1	1,237	-6.31%
2022/09/08	0	0.00	4	77.40	77.50	-4	1,213	-0.33%
2022/09/07	2	76.20	0	0.00	75.40	2	1,185	0.17%
2022/09/05	0	0.00	1	77.00	76.40	-1	1,138	-0.09%
2022/09/02	2	76.50	2	77.05	76.60	0	1,121	0.00%
2022/08/31	3	76.53	9	76.39	75.90	-6	1,075	-0.56%
2022/08/30	0	0.00	2	75.20	75.20	-2	1,045	-0.19%
2022/08/29	10.1	74.69	1	74.70	74.40	9.1	1,046	0.87%
2022/08/26	5	76.00	47	77.39	76.70	-42	1,020	-4.11%
2022/08/25	22	77.08	9	76.67	76.60	13	990	1.31%
2022/08/24	5	74.10	5	75.20	75.10	0	902	0.00%
2022/08/22	1	73.90	2	73.50	72.80	-1	830	-0.12%
2022/08/18	1	71.30	1	70.90	71.20	0	817	0.00%
2022/08/11	1	70.00	0	0.00	70.10	1	812	0.12%
2022/08/04	30	68.10	3	68.10	68.50	27	845	3.19%
2022/08/03	30	69.10	0	0.00	69.00	30	845	3.55%
2022/08/02	56	69.91	0	0.00	69.90	56	846	6.61%
2022/07/29	1	71.00	0	0.00	70.80	1	860	0.12%
2022/07/25	0	0.00	2	70.70	71.00	-2	900	-0.22%
2022/07/21	31	68.81	0	0.00	69.20	31	916	3.38%
2022/07/20	58	69.64	0	0.00	69.50	58	917	6.32%
2022/07/19	26	70.00	0	0.00	70.10	26	946	2.75%
2022/07/12	0	0.00	0.1	74.60	73.80	-0.1	1,296	-0.01%
2022/07/11	3	75.70	3	74.47	75.50	0	1,363	0.00%
2022/07/08	1	74.10	2	74.60	75.20	-1	1,467	-0.07%
2022/07/07	0	0.00	13	73.68	72.70	-13	1,471	-0.88%
2022/07/06	14	73.46	0	0.00	72.90	14	1,451	0.96%
2022/07/05	1	73.00	0	0.00	73.00	1	1,435	0.07%
2022/07/01	0.1	72.00	0	0.00	71.10	0.1	1,414	0.01%
2022/06/30	1	74.00	1	73.70	71.80	0	1,402	0.00%
2022/06/29	1	73.70	1	73.70	73.90	0	1,384	0.00%
2022/06/28	0	0.00	0.5	73.20	73.10	-0.5	1,367	-0.04%
2022/06/27	0	0.00	0.1	72.00	72.60	-0.1	1,355	-0.01%
2022/06/24	0	0.00	1	73.30	72.80	-1	1,348	-0.07%
2022/06/23	1	71.10	1	71.60	72.10	0	1,318	0.00%
2022/06/22	0.4	70.50	0	0.00	70.60	0.4	1,298	0.03%
2022/06/20	0.2	70.60	0.3	69.73	69.10	-0.1	1,303	-0.01%
2022/06/17	1.2	70.43	1	70.20	70.00	0.2	1,297	0.02%
2022/06/16	1	71.20	1	70.90	70.30	0	1,290	0.00%
2022/06/13	0	0.00	1	70.40	70.40	-1	1,284	-0.08%
2022/06/10	1	71.40	0	0.00	71.30	1	1,281	0.08%
2022/06/07	0	0.00	1	70.10	71.00	-1	1,275	-0.08%
2022/06/06	0.1	69.50	0	0.00	69.50	0.1	1,267	0.01%
2022/05/30	0.2	69.00	0	0.00	69.10	0.2	1,289	0.02%
2022/05/27	1	69.10	3	69.70	68.90	-2	1,290	-0.15%
2022/05/18	0	0.00	3	68.80	68.50	-3	1,278	-0.23%
2022/05/12	1	67.20	0	0.00	67.00	1	1,273	0.08%
2022/05/11	3	68.33	0	0.00	68.10	3	1,260	0.24%
2022/05/10	11	68.47	0	0.00	69.00	11	1,256	0.88%
2022/05/09	5	70.00	3	69.20	69.20	2	1,246	0.16%
2022/05/06	22	70.87	0	0.00	70.90	22	1,238	1.78%
2022/05/05	5	72.60	0	0.00	72.50	5	1,221	0.41%
2022/05/04	1	73.40	5	73.66	73.40	-4	1,209	-0.33%
2022/05/03	1	74.60	0	0.00	74.50	1	1,200	0.08%
2022/04/29	1	75.10	1	74.80	74.70	0	1,192	0.00%
2022/04/26	1	74.50	2	75.15	73.80	-1	1,147	-0.09%
2022/04/25	0	0.00	1	74.10	74.10	-1	1,134	-0.09%
2022/04/21	6	77.80	4	77.63	77.30	2	1,038	0.19%
2022/04/20	5	76.90	3	77.40	76.80	2	957	0.21%
2022/04/19	6	77.03	4	76.95	77.50	2	915	0.22%
2022/04/18	1	77.00	0	0.00	76.70	1	833	0.12%
2022/04/15	0	0.00	3	75.97	74.70	-3	702	-0.43%
2022/04/14	3	76.07	14	75.69	75.80	-11	622	-1.77%
2022/04/13	0	0.00	10	72.01	72.50	-10	490	-2.04%
2022/04/11	0	0.00	3	68.70	68.70	-3	437	-0.69%
2022/04/06	1	69.10	1	69.30	69.50	0	453	0.00%
2022/03/31	1	69.10	0	0.00	69.00	1	458	0.22%
2022/03/29	0	0.00	1	69.10	68.90	-1	456	-0.22%
2022/03/28	2	68.25	0	0.00	68.10	2	450	0.44%
2022/03/24	0	0.00	3	69.40	69.10	-3	448	-0.67%
2022/03/21	0	0.00	2	68.70	68.80	-2	470	-0.43%
2022/03/18	3	68.37	4	68.70	69.30	-1	475	-0.21%
2022/03/15	2	68.00	0	0.00	67.80	2	480	0.42%
2022/03/11	0	0.00	1	68.40	68.70	-1	490	-0.20%
2022/03/07	1	67.80	1	68.10	67.80	0	486	0.00%
2022/03/02	0	0.00	1	69.10	69.20	-1	496	-0.20%
2022/02/24	3	68.47	4	68.48	68.20	-1	495	-0.20%
2022/02/15	0	0.00	5	69.50	69.10	-5	490	-1.02%
2022/02/11	0	0.00	5	69.40	68.70	-5	488	-1.02%
2022/02/10	0	0.00	8	69.08	69.30	-8	495	-1.62%
2022/02/09	0	0.00	1	69.10	69.00	-1	499	-0.20%
2022/01/26	0	0.00	7	67.40	67.30	-7	494	-1.42%
2022/01/24	1	68.00	2	68.60	68.10	-1	495	-0.20%
2022/01/17	0	0.00	1	69.20	69.00	-1	529	-0.19%
2022/01/10	0	0.00	1	68.60	68.20	-1	588	-0.17%
2022/01/07	1	68.00	7	68.10	68.00	-6	587	-1.02%
2022/01/03	0	0.00	17	68.82	68.60	-17	592	-2.87%
2021/12/30	0	0.00	3	68.50	68.80	-3	592	-0.51%
2021/12/28	2	68.20	2	68.40	68.30	0	591	0.00%
2021/12/27	1	68.10	0	0.00	68.20	1	613	0.16%
2021/12/24	1	68.50	3	68.30	68.50	-2	618	-0.32%
2021/12/23	1	68.40	0	0.00	68.80	1	619	0.16%
2021/12/17	0	0.00	1	69.00	69.00	-1	631	-0.16%
2021/12/16	2	69.30	1	69.70	69.90	1	626	0.16%
2021/12/15	0	0.00	2	68.25	68.40	-2	617	-0.32%
2021/12/14	1	68.40	1	68.60	68.40	0	614	0.00%
2021/12/13	1	69.10	0	0.00	68.90	1	610	0.16%
2021/12/08	2	69.90	0	0.00	69.80	2	653	0.31%
2021/12/02	0	0.00	4	68.20	68.10	-4	710	-0.56%
2021/11/30	1	68.10	50	69.01	68.10	-49	718	-6.82%
2021/11/26	0	0.00	2	69.75	69.20	-2	724	-0.28%
2021/11/23	1	69.00	0	0.00	69.00	1	741	0.13%
2021/11/22	1	69.30	0	0.00	69.10	1	782	0.13%
2021/11/17	10	69.30	0	0.00	69.20	10	857	1.17%
2021/11/15	0	0.00	1	69.20	69.20	-1	876	-0.11%
2021/11/11	5	70.00	8	70.19	69.90	-3	949	-0.32%
2021/11/09	0	0.00	1	70.10	70.70	-1	987	-0.10%
2021/11/08	0	0.00	12	69.51	69.60	-12	981	-1.22%
2021/11/02	2	68.00	1	68.60	68.00	1	1,016	0.10%
2021/11/01	1	68.20	0	0.00	68.30	1	1,022	0.10%
2021/10/29	1	69.10	0	0.00	68.60	1	1,022	0.10%
2021/10/26	1	68.50	0	0.00	68.00	1	1,025	0.10%
2021/10/22	30	67.90	0	0.00	67.80	30	1,045	2.87%
2021/10/19	1	66.60	0	0.00	67.30	1	1,080	0.09%
2021/10/18	11	66.91	2	68.45	67.00	9	1,097	0.82%
2021/10/14	0	0.00	10	67.00	67.20	-10	1,367	-0.73%
2021/10/13	0	0.00	1	67.00	66.40	-1	1,386	-0.07%
2021/10/12	1	67.20	0	0.00	67.20	1	1,393	0.07%
2021/10/08	3	68.57	0	0.00	68.40	3	1,418	0.21%
2021/10/07	0	0.00	3	68.37	68.60	-3	1,461	-0.21%
2021/10/06	3	68.53	1	69.20	67.90	2	1,535	0.13%
2021/10/04	2	68.75	0	0.00	68.20	2	1,567	0.13%
2021/10/01	1	71.00	9	71.39	70.50	-8	1,581	-0.51%
2021/09/30	2	72.00	1	72.20	72.10	1	1,598	0.06%
2021/09/29	1	72.30	0	0.00	72.30	1	1,626	0.06%
2021/09/28	1	74.00	0	0.00	73.80	1	1,660	0.06%
2021/09/24	50	75.00	0	0.00	75.00	50	1,756	2.85%
2021/09/23	100	75.43	0	0.00	75.50	100	1,978	5.05%
2021/09/22	337	75.27	0	0.00	75.50	337	2,110	15.97%	大買/鉅額交易
2021/09/17	50	75.18	0	0.00	75.60	50	2,141	2.33%
2021/09/16	51	75.41	5	75.40	75.40	46	2,166	2.12%
2021/09/15	107	75.69	0	0.00	75.30	107	2,185	4.90%	大買/鉅額交易
2021/09/14	10	76.00	11	76.08	75.70	-1	2,223	-0.04%
2021/09/13	22	79.11	0	0.00	79.50	22	2,243	0.98%
2021/09/10	2	79.15	0	0.00	79.30	2	2,316	0.09%
2021/09/09	5	79.64	1	79.70	79.30	4	2,405	0.17%
2021/09/08	125	81.07	4	80.70	80.50	121	2,424	4.99%	大買/鉅額交易
2021/09/07	3	80.47	3	80.73	80.80	0	2,526	0.00%
2021/09/06	82	79.80	0	0.00	79.40	82	2,656	3.09%
2021/09/02	3	79.13	1	79.30	78.60	2	3,354	0.06%
2021/09/01	0	0.00	5	79.80	79.70	-5	3,452	-0.14%
2021/08/27	11	79.84	0	0.00	79.60	11	3,735	0.29%
2021/08/26	4	80.73	3	80.37	79.70	1	3,772	0.03%
2021/08/25	7	80.14	3	81.67	81.20	4	3,799	0.11%
2021/08/20	3	76.80	0	0.00	77.00	3	4,226	0.07%
2021/08/19	1	77.40	0	0.00	77.10	1	4,425	0.02%
2021/08/18	3	77.30	2	77.50	77.50	1	4,618	0.02%
2021/08/17	2	80.65	5	80.10	78.90	-3	4,751	-0.06%
2021/08/13	2	79.40	2	80.05	78.50	0	5,020	0.00%
2021/08/09	1	79.00	1	79.10	78.80	0	6,720	0.00%
2021/08/06	0	0.00	0	80.00	79.80	0	6,976	0.00%
2021/08/03	1	80.10	0	0.00	80.00	1	9,046	0.01%
2021/07/30	0	0.00	1	80.50	80.40	-1	9,538	-0.01%
2021/07/28	1	78.50	0	0.00	78.60	1	9,660	0.01%
2021/07/27	6	79.15	0	0.00	78.70	6	9,665	0.06%
2021/07/23	1	79.70	1	80.50	79.80	0	9,670	0.00%
2021/07/22	1	80.40	0	0.00	80.10	1	9,650	0.01%
2021/07/21	2	81.85	0	0.00	81.20	2	9,634	0.02%
2021/07/20	22	85.66	22	86.35	83.10	0	9,585	0.00%
2021/07/19	1	80.40	7	81.70	81.80	-6	9,342	-0.06%
2021/07/16	5	80.60	2	80.75	81.00	3	9,345	0.03%
2021/07/15	1	81.20	5	80.50	80.90	-4	9,338	-0.04%
2021/07/14	10	77.51	9	78.60	78.70	1	9,317	0.01%
2021/07/13	27	79.60	2	79.35	78.50	25	9,298	0.27%
2021/07/12	2	81.80	0	0.00	81.20	2	9,232	0.02%
2021/07/09	0	0.00	1	82.40	81.70	-1	9,222	-0.01%
2021/07/08	3	81.43	0	0.00	81.70	3	9,234	0.03%
2021/07/07	7	82.39	1	82.30	82.20	6	9,211	0.07%
2021/07/06	7	82.94	1	83.40	82.90	6	9,202	0.07%
2021/07/05	11	83.28	5	83.48	84.00	6	9,194	0.07%
2021/07/02	4	84.40	0	0.00	84.20	4	9,165	0.04%
2021/07/01	3	85.43	6	86.03	84.80	-3	9,159	-0.03%
2021/06/30	18	87.37	17	88.00	87.20	1	9,130	0.01%
2021/06/29	8	84.54	28	85.38	87.00	-20	8,925	-0.22%
2021/06/28	6	83.13	6	84.20	83.10	0	8,826	0.00%
2021/06/25	2	84.35	0	0.00	84.10	2	8,851	0.02%
2021/06/24	3	84.37	1	84.80	84.80	2	8,879	0.02%
2021/06/23	0	0.00	1	85.50	84.00	-1	8,942	-0.01%
2021/06/22	4	84.73	0	0.00	84.10	4	8,948	0.04%
2021/06/21	8	85.60	2	85.90	84.80	6	8,960	0.07%
2021/06/18	3	86.47	7	86.73	86.80	-4	8,923	-0.04%
2021/06/17	1	84.50	10.3	84.88	84.40	-9.3	8,877	-0.10%
2021/06/16	6	84.83	11	85.55	83.90	-5	8,862	-0.06%
2021/06/15	34.1	83.00	27	82.71	82.70	7.1	8,761	0.08%
2021/06/11	91.5	90.38	33	93.03	86.10	58.5	8,627	0.68%
2021/06/10	18	89.79	45.5	89.30	89.50	-27.5	8,274	-0.33%
2021/06/09	2.1	85.06	26	85.47	85.70	-23.9	7,958	-0.30%
2021/06/08	14	84.19	17	83.60	84.00	-3	7,850	-0.04%
2021/06/07	10	81.10	0	0.00	81.10	10	7,689	0.13%
2021/06/04	1	79.80	15	80.57	79.80	-14	7,603	-0.18%
2021/06/02	35	82.08	6	82.17	81.10	29	7,569	0.38%
2021/06/01	20	80.65	28	81.64	84.20	-8	7,514	-0.11%
2021/05/31	85.2	82.89	43.3	81.87	82.00	41.9	7,387	0.57%
2021/05/28	1	87.10	70	87.14	86.50	-69	7,134	-0.97%
2021/05/27	14.3	88.72	40	87.95	88.10	-25.7	7,049	-0.36%
2021/05/26	68	86.19	34	87.01	86.20	34	6,864	0.50%
2021/05/25	43	83.42	27	83.87	83.90	16	6,675	0.24%
2021/05/24	8	86.85	3	86.83	85.70	5	6,529	0.08%
2021/05/21	36	85.20	18	86.06	85.40	18	6,383	0.28%
2021/05/20	33	87.85	16	89.76	85.20	17	6,286	0.27%
2021/05/19	52.1	90.18	30	91.53	87.30	22.1	6,076	0.36%
2021/05/18	88	88.60	120	89.03	93.70	-32	5,650	-0.57%	大賣/
2021/05/17	36	88.38	21	88.04	88.50	15	4,937	0.30%
2021/05/14	49	78.74	41	78.66	80.50	8	4,680	0.17%
2021/05/13	86	75.99	51.6	74.84	73.20	34.4	4,421	0.78%
2021/05/12	54	90.52	62.2	93.00	81.00	-8.2	3,942	-0.21%
2021/05/11	37	86.02	63	87.52	88.80	-26	2,805	-0.93%
2021/05/10	5	82.00	9	82.20	82.90	-4	2,350	-0.17%
2021/05/07	7	77.94	16	77.65	77.60	-9	2,142	-0.42%
2021/05/06	3	73.13	7	74.26	73.30	-4	1,873	-0.21%
2021/05/05	1	72.70	11	73.48	73.00	-10	1,800	-0.56%
2021/05/04	4	69.93	0	0.00	69.70	4	1,745	0.23%
2021/05/03	2	71.55	1	72.80	71.10	1	1,751	0.06%
2021/04/27	1	71.30	0	0.00	71.80	1	1,767	0.06%
2021/04/26	6	71.48	0	71.62	71.70	6	1,768	0.34%
2021/04/22	7	71.31	0	0.00	70.70	7	1,772	0.40%
2021/04/21	3	72.30	1	72.10	72.10	2	1,758	0.11%
2021/04/16	3	72.10	0	0.00	72.00	3	1,736	0.17%
2021/04/15	1	71.10	1	72.30	71.80	0	1,730	0.00%
2021/04/13	0	0.00	1	72.80	72.60	-1	1,698	-0.06%
2021/04/09	0	0.00	1	73.00	72.70	-1	1,674	-0.06%
2021/04/08	0	0.00	1	73.70	73.90	-1	1,652	-0.06%
2021/04/07	2	74.75	1	74.00	74.10	1	1,639	0.06%
2021/04/06	1	72.80	0	72.80	72.70	1	1,616	0.06%
2021/04/01	0	0.00	1	74.40	74.20	-1	1,581	-0.06%
2021/03/31	1	75.00	1	74.30	74.90	0	1,561	0.00%
2021/03/30	2	74.45	9	73.84	74.50	-7	1,525	-0.46%
2021/03/29	1.1	72.84	22	72.82	73.00	-20.9	1,460	-1.43%
2021/03/26	6	72.95	8	74.29	72.70	-2	1,408	-0.14%
2021/03/25	21	72.93	4	73.03	72.20	17	1,329	1.28%
2021/03/24	1	72.80	14	72.61	72.50	-13	1,282	-1.01%
2021/03/23	1	72.30	4	71.48	71.90	-3	1,230	-0.24%
2021/03/22	2	70.80	2	70.95	70.80	0	1,174	0.00%
2021/03/19	3	68.83	4	69.28	69.60	-1	1,123	-0.09%
2021/03/18	1	69.20	11	69.13	69.40	-10	1,105	-0.90%
2021/03/16	1	68.70	1	68.90	69.00	0	1,073	0.00%
2021/03/15	1	68.00	0	0.00	67.90	1	1,069	0.09%
2021/03/11	2	67.55	0	0.00	67.60	2	1,089	0.18%
2021/03/09	16	66.97	0	0.00	67.10	16	1,091	1.47%
2021/03/08	1	68.30	4	70.05	68.10	-3	1,086	-0.28%
2021/03/02	0	0.00	1	66.00	66.00	-1	1,042	-0.10%
2021/02/25	2	66.20	0	0.00	65.80	2	1,044	0.19%
2021/02/24	1	65.50	0	0.00	65.80	1	1,032	0.10%
2021/02/23	3	66.50	1	66.00	66.00	2	1,023	0.20%
2021/02/22	10	67.30	1	67.20	67.40	9	1,006	0.89%
2021/02/19	9	69.56	13	67.30	68.70	-4	959	-0.42%
2021/02/18	4	63.75	8	63.70	64.00	-4	890	-0.45%
2021/02/17	1	62.30	2	62.80	62.30	-1	885	-0.11%
2021/02/04	2	61.65	0	0.00	61.80	2	899	0.22%
2021/02/03	2	61.65	0	0.00	61.20	2	914	0.22%
2021/02/02	0	0.00	1	61.70	61.90	-1	946	-0.11%
2021/02/01	1	61.50	0	0.00	61.40	1	980	0.10%
2021/01/29	1	61.90	0	0.00	61.40	1	1,030	0.10%
2021/01/27	9	62.51	0	0.00	62.80	9	1,114	0.81%
2021/01/26	1	63.60	0	0.00	63.20	1	1,198	0.08%
2021/01/25	2	64.05	11	64.11	64.80	-9	1,360	-0.66%
2021/01/22	9	61.51	0	0.00	61.50	9	1,348	0.67%
2021/01/21	1	62.90	0	0.00	62.50	1	1,355	0.07%
2021/01/20	2	64.25	0	0.00	63.60	2	1,351	0.15%
2021/01/14	2	66.90	0	0.00	66.70	2	1,435	0.14%
2021/01/12	3	67.50	0	0.00	67.50	3	1,519	0.20%
2020/12/31	2	68.45	0	0.00	68.60	2	2,344	0.09%
2020/12/30	2	68.60	0	0.00	68.50	2	2,341	0.09%
2020/12/28	1	68.70	3	68.83	68.70	-2	2,338	-0.09%
2020/12/24	1	69.00	0	69.10	68.90	1	2,335	0.04%
2020/12/21	0	0.00	1	69.30	69.10	-1	2,339	-0.04%
2020/12/15	3	68.50	0	0.00	68.30	3	2,332	0.13%
2020/12/11	1	68.50	0	0.00	68.20	1	2,328	0.04%
2020/12/10	2	68.50	0	0.00	68.40	2	2,323	0.09%
2020/12/09	2	69.50	0	0.00	68.50	2	2,315	0.09%
2020/12/08	0	0.00	13	69.65	69.50	-13	2,295	-0.57%
2020/12/07	3	70.17	0	0.00	69.80	3	2,284	0.13%
2020/12/03	1	69.80	0	0.00	69.70	1	2,250	0.04%
2020/11/30	1	69.80	0	0.00	69.50	1	2,237	0.04%
2020/11/26	0	0.00	1	70.50	69.90	-1	2,219	-0.05%
2020/11/25	0	0.00	8.5	69.85	70.20	-8.5	2,214	-0.38%
2020/11/24	1	69.70	0	0.00	69.70	1	2,210	0.05%
2020/11/23	0	0.00	1	70.30	70.30	-1	2,191	-0.05%
2020/11/19	10	70.70	1	70.80	70.70	9	2,188	0.41%
2020/11/18	3	70.23	0	0.00	70.30	3	2,174	0.14%
2020/11/17	4	69.83	1	69.80	69.80	3	2,171	0.14%
2020/11/16	0	0.00	1	70.30	70.40	-1	2,158	-0.05%
2020/11/11	1	71.40	3	71.43	71.40	-2	2,106	-0.09%
2020/11/10	2	70.60	1	71.10	70.40	1	2,078	0.05%
2020/11/09	0.2	70.00	2	69.90	69.30	-1.8	2,033	-0.09%
2020/11/06	3.3	69.65	2	70.10	69.40	1.3	1,995	0.06%
2020/11/05	4	71.33	0	0.00	71.40	4	1,945	0.21%
2020/11/03	17	80.79	2	80.75	79.80	15	1,826	0.82%
2020/11/02	4.4	82.25	9	81.20	82.20	-4.6	1,743	-0.26%
2020/10/30	2	76.95	0	0.00	76.20	2	1,576	0.13%
2020/10/29	1	77.60	1	78.30	77.60	0	1,560	0.00%
2020/10/28	2	78.70	2	79.25	78.70	0	1,534	0.00%
2020/10/27	1	78.50	1	80.40	78.70	0	1,519	0.00%
2020/10/26	2	78.95	0	0.00	79.00	2	1,497	0.13%
2020/10/23	1	82.10	3	81.33	82.00	-2	1,464	-0.14%
2020/10/22	1	81.40	4	81.68	81.80	-3	1,440	-0.21%
2020/10/21	2	79.05	0	0.00	80.00	2	1,403	0.14%
2020/10/19	3	81.23	9	82.26	82.70	-6	1,312	-0.46%
2020/10/16	4	81.18	8	81.56	80.10	-4	1,226	-0.33%
2020/10/15	19	86.46	27	85.18	84.30	-8	1,117	-0.72%
2020/10/14	0	0.00	12	84.00	84.00	-12	626	-1.92%
2020/10/13	0	0.00	12	76.40	76.40	-12	574	-2.09%
2020/10/12	0	0.00	2	68.40	69.50	-2	566	-0.35%
2020/10/08	1	67.40	0	0.00	67.30	1	544	0.18%
2020/10/06	0	0.00	1	67.60	67.60	-1	594	-0.17%
2020/09/28	1	65.60	0	0.00	65.90	1	862	0.12%
2020/09/25	1	66.80	0.1	66.20	66.00	0.9	873	0.10%
2020/09/24	1	66.60	0	0.00	66.60	1	877	0.11%
2020/09/23	0	0.00	21	66.46	66.20	-21	875	-2.40%
2020/09/18	1	67.10	0	0.00	67.10	1	878	0.11%
2020/09/08	1	67.30	0	0.00	67.80	1	936	0.11%
2020/09/04	0	0.00	12	67.28	67.10	-12	948	-1.26%
2020/09/03	0	0.00	6	68.00	68.00	-6	947	-0.63%
2020/09/02	5	68.10	0	0.00	68.10	5	954	0.52%
2020/09/01	0	0.00	1	69.20	68.20	-1	954	-0.10%
2020/08/28	3	68.60	3	69.20	69.50	0	950	0.00%
2020/08/27	0	0.00	1	67.50	67.60	-1	941	-0.11%
2020/08/26	1	67.10	1	66.90	67.00	0	940	0.00%
2020/08/25	1	66.50	0	0.00	66.60	1	929	0.11%
2020/08/24	1	66.20	0	0.00	66.40	1	931	0.11%
2020/08/21	2	66.30	0	0.00	66.30	2	932	0.21%
2020/08/20	1	66.20	0	0.00	66.30	1	922	0.11%
2020/08/13	1	69.00	0	0.00	68.90	1	925	0.11%
2020/08/11	3	69.10	0	0.00	69.10	3	941	0.32%
2020/08/10	2	69.85	0	0.00	69.70	2	939	0.21%
2020/08/07	12	70.12	0	0.00	69.70	12	944	1.27%
2020/08/06	1	69.70	0	0.00	69.70	1	942	0.11%
2020/08/05	15	70.45	3	70.40	70.30	12	934	1.28%
2020/08/04	3	70.70	2	71.10	70.70	1	929	0.11%
2020/08/03	1	70.40	2	70.40	70.80	-1	937	-0.11%
2020/07/31	2	70.30	4	70.20	70.30	-2	943	-0.21%
2020/07/30	11	70.34	0	0.00	70.20	11	962	1.14%
2020/07/28	2	69.65	1	69.30	69.60	1	964	0.10%
2020/07/27	1	70.40	0	0.00	70.40	1	965	0.10%
2020/07/24	2	72.55	7	72.57	72.10	-5	956	-0.52%
2020/07/23	5	73.60	0	0.00	74.20	5	952	0.52%
2020/07/22	3	74.10	0	0.00	73.70	3	951	0.32%
2020/07/21	2	73.90	0	0.00	73.90	2	947	0.21%
2020/07/20	2	72.60	4	72.90	72.40	-2	945	-0.21%
2020/07/17	13	74.02	18	73.57	73.20	-5	941	-0.53%
2020/07/16	15	80.28	11	80.22	80.30	4	913	0.44%
2020/07/15	15	80.12	1	81.00	80.10	14	893	1.57%
2020/07/14	7	80.66	2	80.80	80.00	5	889	0.56%
2020/07/13	5	82.04	5	81.60	81.50	0	878	0.00%
2020/07/10	24	85.40	24	84.05	83.00	0	852	0.00%
2020/07/09	20	82.08	22	83.49	82.70	-2	728	-0.27%
2020/07/08	1	77.40	1	77.30	77.40	0	612	0.00%
2020/07/07	8	77.20	1	76.20	76.20	7	601	1.16%
2020/07/06	1	76.90	0	0.00	77.20	1	595	0.17%
2020/07/03	2	76.25	0	0.00	76.80	2	591	0.34%
2020/07/02	1	76.70	0	0.00	76.80	1	594	0.17%
2020/06/29	1	76.20	0	0.00	76.20	1	596	0.17%
2020/06/22	0	0.00	21	76.58	77.10	-21	605	-3.47%
2020/06/19	0	0.00	2	77.40	76.50	-2	611	-0.33%
2020/06/18	21	76.97	10	77.10	77.20	11	608	1.81%
2020/06/17	0	0.00	1	75.50	76.10	-1	598	-0.17%
2020/06/12	11	72.75	0	0.00	72.70	11	629	1.75%
2020/06/08	1	76.40	0	0.00	76.40	1	662	0.15%
2020/06/03	0	0.00	2.1	75.77	75.50	-2.1	686	-0.31%
2020/05/29	0	0.00	1	75.20	74.20	-1	701	-0.14%
2020/05/28	0	0.00	1	75.40	74.40	-1	701	-0.14%
2020/05/26	0	0.00	2	75.90	75.90	-2	700	-0.29%
2020/05/22	1	74.60	1	74.30	74.40	0	696	0.00%
2020/05/21	0	0.00	11	75.30	75.10	-11	693	-1.59%
2020/05/20	1	74.50	0	0.00	74.90	1	692	0.14%
2020/05/19	3	75.07	6	75.13	75.00	-3	688	-0.44%
2020/05/18	5	73.56	2	73.60	73.70	3	674	0.44%
2020/05/15	0	0.00	13	72.82	72.70	-13	674	-1.93%
2020/05/14	0	0.00	4	72.80	72.10	-4	673	-0.59%
2020/05/13	0	0.00	2	72.00	72.10	-2	667	-0.30%
2020/05/12	1	72.20	2	72.40	72.30	-1	671	-0.15%
2020/05/07	7	71.89	1	72.00	72.30	6	663	0.90%
2020/05/06	0	0.00	5	73.26	71.60	-5	656	-0.76%
2020/05/04	0	0.00	1	70.40	70.00	-1	632	-0.16%
2020/04/30	2	70.10	1	70.20	71.00	1	627	0.16%
2020/04/28	2	69.30	0	0.00	69.20	2	626	0.32%
2020/04/23	0	0.00	1	68.00	67.90	-1	629	-0.16%
2020/04/21	1	67.00	0	0.00	67.00	1	635	0.16%
2020/04/17	2	69.15	0	0.00	68.40	2	622	0.32%
2020/04/16	1	68.90	2	67.85	69.00	-1	612	-0.16%
2020/04/15	12	68.01	1	68.30	68.00	11	604	1.82%
2020/04/14	1	67.70	0	0.00	67.70	1	599	0.17%
2020/04/13	2	67.50	0	0.00	67.20	2	598	0.33%
2020/04/09	1	65.60	0	0.00	66.10	1	590	0.17%
2020/04/01	0	0.00	6	62.57	63.10	-6	562	-1.07%
2020/03/31	0	0.00	3	61.83	62.20	-3	556	-0.54%
2020/03/30	1	61.60	0	0.00	61.60	1	554	0.18%
2020/03/27	7	62.86	2	62.85	61.40	5	547	0.91%
2020/03/26	1	61.10	0	0.00	62.40	1	538	0.19%
2020/03/25	1	61.50	3	61.60	61.10	-2	539	-0.37%
2020/03/24	1	59.50	15	60.07	59.70	-14	536	-2.61%
2020/03/23	2	57.30	1	59.80	58.20	1	526	0.19%
2020/03/20	2	57.10	11	59.98	60.00	-9	517	-1.74%
2020/03/19	11	55.61	23	55.20	56.40	-12	504	-2.38%
2020/03/18	0	0.00	6	60.32	60.20	-6	481	-1.24%
2020/03/17	3	62.00	1	61.80	61.40	2	480	0.42%
2020/03/16	2	63.20	1	63.30	63.30	1	475	0.21%
2020/03/13	15	64.16	25	63.98	64.70	-10	468	-2.13%
2020/03/12	8	72.18	1	70.80	70.60	7	446	1.57%
2020/03/11	3	76.90	0	0.00	76.70	3	432	0.69%
2020/03/10	0	0.00	1	77.50	77.40	-1	435	-0.23%
2020/03/09	1	80.00	7	79.04	78.10	-6	434	-1.38%
2020/03/06	11	78.78	3	78.77	78.80	8	417	1.92%
2020/03/05	2	77.50	0	0.00	78.00	2	403	0.50%
2020/03/04	0	0.00	2	77.30	77.30	-2	408	-0.49%
2020/03/03	2	77.40	0	0.00	77.40	2	414	0.48%
2020/02/27	2	77.80	0	0.00	78.20	2	445	0.45%
2020/02/26	1	78.10	0	0.00	78.20	1	454	0.22%
2020/02/25	1	77.80	0	0.00	77.80	1	480	0.21%
2020/02/17	1	78.30	0	0.00	78.10	1	486	0.21%
2020/02/13	10	78.40	0	0.00	78.40	10	492	2.03%
2020/02/11	2	78.20	0	0.00	78.10	2	502	0.40%
2020/02/10	1	77.90	0	0.00	78.10	1	513	0.19%
2020/02/07	1	79.00	0	0.00	78.90	1	540	0.18%
2020/02/03	3	78.03	17	79.48	79.80	-14	605	-2.31%
2020/01/31	1	78.00	3	78.20	78.20	-2	600	-0.33%
2020/01/30	20	78.57	7	77.49	77.20	13	600	2.16%
2020/01/20	2	79.70	4	80.00	80.10	-2	595	-0.34%
2020/01/17	2	79.90	0	0.00	80.10	2	595	0.34%
2020/01/16	9	79.80	0	0.00	79.90	9	597	1.51%
2020/01/15	0	0.00	1	81.30	81.00	-1	585	-0.17%
2020/01/14	5	80.58	2	80.50	80.50	3	587	0.51%
2020/01/13	0	0.00	1	81.30	81.30	-1	584	-0.17%
2020/01/10	2	80.50	0	0.00	80.70	2	584	0.34%
2020/01/09	1	80.60	0	0.00	80.50	1	584	0.17%
2020/01/08	0	0.00	1	80.90	80.60	-1	587	-0.17%
2020/01/07	2	80.75	0	0.00	80.60	2	586	0.34%
2020/01/06	1	81.20	0	0.00	81.30	1	588	0.17%
2020/01/02	0	0.00	1	81.80	82.10	-1	600	-0.17%
2019/12/31	1	82.40	0	0.00	82.40	1	605	0.17%
2019/12/26	0	0.00	1	82.40	82.40	-1	618	-0.16%
2019/12/25	0	0.00	3	82.00	82.00	-3	620	-0.48%
2019/12/24	0	0.00	1	82.10	82.10	-1	627	-0.16%
2019/12/23	6	81.55	7	81.83	81.70	-1	632	-0.16%
2019/12/20	3	81.63	1	81.10	81.10	2	632	0.32%
2019/12/18	1	83.30	0	0.00	83.10	1	624	0.16%
2019/12/17	2	83.55	1	83.60	83.60	1	626	0.16%
2019/12/16	3	83.83	0	0.00	83.80	3	628	0.48%
2019/12/13	5	83.46	0	0.00	83.60	5	631	0.79%
2019/12/12	2	83.65	0	0.00	83.50	2	633	0.32%
2019/12/11	10	83.69	2	83.40	83.40	8	640	1.25%
2019/12/09	1	83.70	0	0.00	84.60	1	638	0.16%
2019/12/06	2	84.50	1	84.80	84.50	1	637	0.16%
2019/12/05	0	0.00	5	85.56	85.70	-5	629	-0.79%
2019/12/04	0	0.00	3	85.27	85.40	-3	623	-0.48%
2019/12/03	0	0.00	8	84.49	85.30	-8	616	-1.30%
2019/11/28	1	86.00	0	0.00	85.00	1	598	0.17%
2019/11/27	1	85.70	2	85.30	85.50	-1	592	-0.17%
2019/11/26	0	0.00	2	84.90	84.80	-2	580	-0.34%
2019/11/25	0	0.00	1	83.60	83.60	-1	557	-0.18%
2019/11/22	1	83.60	1	84.20	84.00	0	556	0.00%
2019/11/21	0	0.00	3	82.80	82.90	-3	541	-0.55%
2019/11/15	0	0.00	1	81.80	81.80	-1	546	-0.18%
2019/11/14	1	81.40	1	81.80	81.80	0	544	0.00%
2019/11/13	3	82.47	2	82.10	82.10	1	542	0.18%
2019/11/11	2	83.00	10	82.40	82.40	-8	536	-1.49%
2019/11/07	1	82.50	0	0.00	82.50	1	519	0.19%
2019/11/06	0	0.00	6	82.90	83.40	-6	511	-1.17%
2019/11/04	0	0.00	3	80.90	81.20	-3	487	-0.62%
2019/11/01	0	0.00	1	80.90	80.80	-1	481	-0.21%
2019/10/31	2	80.20	15	80.77	80.20	-13	472	-2.75%
2019/10/29	1	80.40	0	0.00	80.30	1	443	0.23%
2019/10/28	0	0.00	9	80.82	80.90	-9	448	-2.00%
2019/10/24	1	80.10	0	0.00	80.30	1	448	0.22%
2019/10/23	1	80.50	1	80.20	80.20	0	453	0.00%
2019/10/22	1	80.50	1	80.80	80.80	0	456	0.00%
2019/10/21	5	80.18	5	80.30	80.30	0	459	0.00%
2019/10/18	2	80.70	2	81.55	80.70	0	464	0.00%
2019/10/16	6	80.42	6	80.42	80.40	0	467	0.00%
2019/10/15	0	0.00	2	80.30	80.40	-2	471	-0.42%
2019/10/02	0	0.00	1	79.70	80.00	-1	538	-0.19%
2019/10/01	1	79.00	0	0.00	78.90	1	542	0.18%
2019/09/27	1	79.30	1	79.20	79.20	0	547	0.00%
2019/09/25	4	79.65	2	79.40	79.40	2	551	0.36%
2019/09/24	5	80.38	2	80.90	80.30	3	567	0.53%
2019/09/23	1	80.30	5	80.84	80.80	-4	579	-0.69%
2019/09/20	2	79.55	0	0.00	80.40	2	579	0.35%
2019/09/19	1	79.50	0	0.00	79.50	1	574	0.17%
2019/09/18	1	79.60	0	0.00	79.70	1	572	0.17%
2019/09/16	20	79.50	4	79.05	79.90	16	568	2.81%
2019/09/12	0	0.00	1	78.70	78.30	-1	558	-0.18%
2019/09/10	0	0.00	2	78.75	78.60	-2	558	-0.36%
2019/09/05	0	0.00	1	78.20	78.10	-1	563	-0.18%
2019/08/29	1	77.90	1	77.50	77.70	0	559	0.00%
2019/08/26	1	76.80	1	76.70	76.70	0	541	0.00%
2019/08/23	1	77.40	2	77.80	77.80	-1	528	-0.19%
2019/08/21	2	78.75	1	78.80	78.80	1	517	0.19%
2019/08/20	2	78.50	2	79.10	79.10	0	514	0.00%
2019/08/16	1	78.00	0	0.00	77.90	1	509	0.20%
2019/08/15	5	77.38	0	0.00	77.70	5	506	0.99%
2019/08/13	1	78.50	3	78.10	78.20	-2	499	-0.40%
2019/08/07	1	78.10	2	78.00	78.00	-1	491	-0.20%
2019/08/06	2	77.10	1	78.50	78.50	1	489	0.20%
2019/08/05	0	0.00	1	78.50	78.50	-1	484	-0.21%
2019/08/02	1	79.70	0	0.00	79.60	1	477	0.21%
2019/07/31	5	81.16	2	81.00	81.00	3	470	0.64%
2019/07/30	7	82.10	6	81.40	81.40	1	462	0.22%
2019/07/29	3	82.67	2	82.30	82.30	1	457	0.22%
2019/07/26	0	0.00	19	83.19	83.10	-19	455	-4.17%
2019/07/25	3	83.10	2	83.20	83.20	1	449	0.22%
2019/07/24	19	82.36	0	0.00	82.40	19	443	4.28%
2019/07/23	1	82.80	1	82.90	82.40	0	436	0.00%
2019/07/16	5	84.60	5	84.00	84.00	0	406	0.00%
2019/07/15	0	0.00	2	84.50	84.50	-2	395	-0.51%
2019/07/12	1	84.10	4	84.20	84.10	-3	387	-0.77%
2019/07/11	3	88.00	1	87.80	88.00	2	369	0.54%
2019/07/10	2	87.40	2	87.40	87.40	0	347	0.00%
2019/07/09	1	88.10	0	0.00	87.60	1	334	0.30%
2019/07/08	4	88.05	12	88.38	89.00	-8	324	-2.46%
2019/07/05	0	0.00	12	87.52	87.50	-12	305	-3.93%
2019/07/04	0	0.00	2	86.60	87.00	-2	319	-0.63%
2019/07/03	0	0.00	2	87.00	86.50	-2	320	-0.62%
2019/07/02	0	0.00	6	86.80	86.80	-6	319	-1.88%
2019/07/01	4	86.40	2	85.70	86.40	2	311	0.64%
2019/06/28	5	84.70	1	84.80	84.60	4	293	1.36%
2019/06/27	0	0.00	1	83.30	83.40	-1	281	-0.35%
2019/06/24	0	0.00	1	83.20	82.90	-1	280	-0.36%
2019/06/21	0	0.00	10	82.60	82.60	-10	277	-3.60%
2019/06/20	1	82.10	0	0.00	82.10	1	277	0.36%
2019/06/19	0	0.00	1	82.00	81.80	-1	282	-0.35%
2019/05/29	0	0.00	2	79.80	79.60	-2	327	-0.61%
2019/05/28	1	78.60	0	0.00	78.60	1	327	0.31%
2019/05/21	1	80.10	0	0.00	80.40	1	342	0.29%
2019/05/10	1	80.70	0	0.00	80.80	1	376	0.27%
2019/05/08	1	81.20	0	0.00	81.40	1	382	0.26%
2019/04/30	1	82.00	0	0.00	82.00	1	394	0.25%
2019/04/29	1	82.10	0	0.00	82.00	1	402	0.25%
2019/04/26	1	82.00	0	0.00	82.00	1	407	0.25%
2019/04/22	1	82.30	0	0.00	81.90	1	432	0.23%
2019/04/16	1	82.30	1	83.20	83.20	0	435	0.00%
2019/04/15	1	82.60	0	0.00	82.60	1	437	0.23%
2019/04/11	8	84.06	0	0.00	83.40	8	437	1.83%
2019/04/10	8	84.50	0	0.00	84.00	8	433	1.85%
2019/04/08	0	0.00	1	83.90	83.40	-1	413	-0.24%
2019/04/02	0	0.00	2	83.10	83.10	-2	409	-0.49%
2019/04/01	2	83.45	0	0.00	83.30	2	412	0.48%
2019/03/29	4	83.08	0	0.00	83.40	4	408	0.98%
2019/03/27	3	82.80	0	0.00	82.60	3	411	0.73%
2019/03/18	2	84.25	0	0.00	83.80	2	411	0.49%
2019/03/12	1	82.50	0	0.00	82.00	1	447	0.22%
2019/03/07	0	0.00	2	82.80	82.60	-2	479	-0.42%
2019/02/27	0	0.00	1	81.60	81.70	-1	476	-0.21%
2019/02/25	2	80.80	0	0.00	81.10	2	481	0.42%
2019/02/22	1	81.00	1	81.10	81.10	0	482	0.00%
2019/02/20	1	82.00	0	0.00	82.20	1	488	0.20%
2019/02/19	1	82.50	0	0.00	81.90	1	488	0.20%
2019/02/18	0	0.00	6	82.18	82.20	-6	482	-1.24%
2019/02/13	1	81.40	0	0.00	81.30	1	463	0.22%
2019/01/30	0	0.00	1	80.10	80.00	-1	464	-0.22%
2019/01/25	0	0.00	1	79.20	79.40	-1	457	-0.22%
2019/01/24	0	0.00	2	79.80	79.60	-2	457	-0.44%
2019/01/23	1	78.80	1	78.80	78.90	0	452	0.00%
2019/01/18	1	78.60	0	0.00	78.60	1	448	0.22%
2019/01/17	3	78.50	2	78.55	78.60	1	456	0.22%
2019/01/16	1	77.10	0	0.00	77.00	1	451	0.22%
2019/01/15	0	0.00	1	77.30	77.30	-1	450	-0.22%
2019/01/11	1	77.80	0	0.00	77.70	1	458	0.22%
2019/01/09	0	0.00	4	78.15	78.00	-4	494	-0.81%
2019/01/04	1	77.60	0	0.00	78.00	1	503	0.20%
2019/01/03	0	0.00	1	77.50	77.40	-1	517	-0.19%
2018/12/28	72	76.33	0	0.00	76.50	72	522	13.78%
2018/12/27	80	76.99	0	0.00	76.30	80	519	15.41%
2018/12/21	0	0.00	1	76.80	77.60	-1	520	-0.19%
2018/12/20	1	79.20	0	0.00	78.40	1	516	0.19%
2018/12/19	3	79.63	0	0.00	79.30	3	514	0.58%
2018/12/18	0	0.00	1	80.50	80.30	-1	510	-0.20%
2018/12/14	1	81.40	0	0.00	81.60	1	517	0.19%
2018/12/12	0	0.00	10	81.60	81.70	-10	522	-1.91%
2018/12/10	2	82.10	0	0.00	81.90	2	531	0.38%
2018/12/07	1	83.10	7	83.96	84.40	-6	530	-1.13%
2018/12/06	0	0.00	1	82.70	82.20	-1	519	-0.19%
2018/12/05	1	82.50	2	81.20	83.00	-1	512	-0.20%
2018/12/04	1	82.10	0	0.00	82.30	1	507	0.20%
2018/11/30	110	82.04	0	0.00	80.60	110	505	21.78%	大買/鉅額交易
2018/11/29	90	81.65	5	81.40	81.90	85	507	16.76%
2018/11/28	1	81.20	0	0.00	81.40	1	519	0.19%
2018/11/27	77	81.32	1	81.00	81.30	76	526	14.43%
2018/11/26	1	81.40	0	0.00	81.40	1	528	0.19%
2018/11/22	1	82.80	2	82.15	81.60	-1	537	-0.19%
2018/11/21	5	82.88	0	0.00	82.70	5	534	0.94%
2018/11/20	1	84.10	2	84.10	84.00	-1	534	-0.19%
2018/11/19	5	84.94	1	85.30	85.20	4	537	0.74%
2018/11/13	0	0.00	1	82.20	82.20	-1	530	-0.19%
2018/11/12	1	82.10	0	0.00	82.40	1	533	0.19%
2018/11/09	0	0.00	1	82.10	82.20	-1	543	-0.18%
2018/11/08	0	0.00	3	82.70	82.80	-3	546	-0.55%
2018/11/07	1	81.30	1	81.50	81.50	0	539	0.00%
2018/11/02	0	0.00	4	81.00	81.80	-4	546	-0.73%
2018/10/31	51	80.50	1	80.80	80.80	50	546	9.15%
2018/10/29	2	80.30	7	79.57	79.40	-5	554	-0.90%
2018/10/25	2	82.05	3	82.47	82.80	-1	547	-0.18%
2018/10/24	0	0.00	1	83.40	83.60	-1	543	-0.18%
2018/10/23	1	81.60	1	82.30	82.30	0	535	0.00%
2018/10/19	5	81.42	0	0.00	81.00	5	532	0.94%
2018/10/18	4	81.18	5	82.22	83.00	-1	532	-0.19%
2018/10/17	1	78.80	4	79.93	80.00	-3	516	-0.58%
2018/10/16	2	77.00	3	76.70	76.90	-1	497	-0.20%
2018/10/15	1	77.30	1	76.30	76.50	0	495	0.00%
2018/10/12	2	76.50	0	0.00	76.60	2	491	0.41%
2018/10/11	12	75.98	20	75.51	76.00	-8	491	-1.63%
2018/10/04	2	84.30	0	0.00	84.30	2	478	0.42%
2018/09/26	3	84.90	0	0.00	84.90	3	489	0.61%
2018/09/17	8	84.59	0	0.00	84.10	8	498	1.61%
2018/09/12	0	0.00	1	83.00	83.00	-1	517	-0.19%
2018/09/11	2	82.30	0	0.00	82.30	2	511	0.39%
2018/09/10	5	83.32	13	82.32	82.30	-8	507	-1.57%
2018/09/07	2	84.50	5	84.30	84.30	-3	507	-0.59%
2018/09/06	0	0.00	3	85.20	85.20	-3	504	-0.59%
2018/09/05	1	86.40	0	0.00	86.30	1	495	0.20%
2018/09/04	1	87.10	0	0.00	87.20	1	485	0.21%
2018/09/03	2	87.75	0	0.00	87.20	2	472	0.42%
2018/08/29	2	88.00	0	0.00	88.10	2	463	0.43%
2018/08/28	10	88.00	0	0.00	88.00	10	461	2.17%
2018/08/27	2	87.80	0	0.00	87.80	2	467	0.43%
2018/08/24	12	88.20	0	0.00	88.00	12	472	2.54%
2018/08/23	13	88.37	0	0.00	88.90	13	477	2.72%
2018/08/22	2	88.55	0	0.00	88.50	2	480	0.42%
2018/08/21	4	88.55	0	0.00	88.60	4	474	0.84%
2018/08/15	1	89.50	0	0.00	88.80	1	492	0.20%
2018/08/14	3	89.93	0	0.00	89.80	3	509	0.59%
2018/08/09	1	91.50	0	0.00	91.50	1	518	0.19%
2018/08/03	0	0.00	1	92.80	93.00	-1	540	-0.18%
2018/07/30	10	91.30	0	0.00	91.10	10	559	1.79%
2018/07/27	1	91.60	0	0.00	91.50	1	565	0.18%
2018/07/25	2	91.80	0	0.00	91.70	2	571	0.35%
2018/07/24	1	91.80	0	0.00	92.60	1	572	0.17%
2018/07/20	3	92.80	0	0.00	93.00	3	588	0.51%
2018/07/17	2	94.00	0	0.00	93.80	2	662	0.30%
2018/07/10	0	0.00	1	91.10	91.50	-1	756	-0.13%
2018/07/09	1	91.60	0	0.00	91.40	1	783	0.13%
2018/07/06	0	0.00	1	90.80	90.40	-1	800	-0.12%
2018/07/05	2	96.05	0	0.00	94.80	2	813	0.25%
2018/06/29	0	0.00	2	97.30	97.50	-2	912	-0.22%
2018/06/27	0	0.00	1	96.40	96.50	-1	955	-0.10%
2018/06/26	1	95.70	1	95.70	96.10	0	987	0.00%
2018/06/25	2	96.50	0	0.00	96.30	2	988	0.20%
2018/06/22	0	0.00	2	98.20	96.50	-2	990	-0.20%
2018/06/21	0	0.00	1	97.20	97.80	-1	977	-0.10%
2018/06/20	10	95.90	0	0.00	95.80	10	979	1.02%
2018/06/19	3	97.30	2	96.70	96.20	1	982	0.10%
2018/06/15	1	96.20	13	96.73	96.40	-12	984	-1.22%
2018/06/14	199	97.13	1	96.90	96.90	198	984	20.11%	大買/鉅額交易
2018/06/13	1	96.20	0	0.00	96.20	1	983	0.10%
2018/06/12	95	96.76	1	96.80	96.80	94	995	9.44%
2018/06/11	30	96.03	0	0.00	95.90	30	995	3.01%
2018/06/08	1	96.00	0	0.00	95.90	1	995	0.10%
2018/06/07	1	97.40	0	0.00	97.10	1	996	0.10%
2018/06/06	0	0.00	1	97.40	97.70	-1	999	-0.10%
2018/06/05	0	0.00	1	97.60	97.50	-1	999	-0.10%
2018/06/04	0	0.00	1	98.10	98.20	-1	1,003	-0.10%
2018/06/01	3	97.50	1	97.10	97.10	2	1,005	0.20%
2018/05/31	2	95.75	1	96.60	97.00	1	995	0.10%
2018/05/28	2	95.85	1	95.90	95.80	1	996	0.10%
2018/05/25	1	96.50	1	96.40	96.40	0	992	0.00%
2018/05/24	1	96.70	0	0.00	96.90	1	988	0.10%
2018/05/23	2	97.55	2	97.00	96.70	0	990	0.00%
2018/05/22	1	98.00	0	0.00	96.70	1	986	0.10%
2018/05/21	0	0.00	2	99.60	99.20	-2	976	-0.20%
2018/05/18	0	0.00	3	99.70	99.40	-3	980	-0.31%
2018/05/16	1	99.00	0	0.00	98.60	1	981	0.10%
2018/05/15	1	100.50	3	100.33	100.00	-2	988	-0.20%
2018/05/11	1	99.20	0	0.00	99.00	1	1,018	0.10%
2018/05/10	1	99.00	0	0.00	99.00	1	1,027	0.10%
2018/05/09	1	99.60	0	0.00	99.00	1	1,038	0.10%
2018/05/07	0	0.00	1	100.50	100.00	-1	1,057	-0.09%
2018/05/04	2	99.40	1	99.90	99.10	1	1,060	0.09%
2018/05/03	1	99.70	0	0.00	101.00	1	1,096	0.09%
2018/04/30	0	0.00	1	100.50	100.50	-1	1,107	-0.09%
2018/04/26	1	99.00	7	100.50	98.60	-6	1,147	-0.52%
2018/04/25	2	99.25	2	100.20	100.50	0	1,161	0.00%
2018/04/24	9	100.11	2	101.45	99.60	7	1,175	0.60%
2018/04/23	1	103.00	0	0.00	103.00	1	1,183	0.08%
2018/04/20	3	102.17	1	103.50	101.50	2	1,278	0.16%
2018/04/19	4	103.63	4	104.25	103.50	0	1,282	0.00%
2018/04/18	2	101.00	1	103.00	102.50	1	1,259	0.08%
2018/04/17	0	0.00	2	99.90	99.70	-2	1,251	-0.16%
2018/04/13	2	101.50	1	102.00	101.50	1	1,258	0.08%
2018/04/10	0	0.00	1	103.00	102.50	-1	1,255	-0.08%
2018/04/09	1	101.00	3	101.67	103.00	-2	1,233	-0.16%
2018/04/03	0	0.00	1	97.80	98.70	-1	1,197	-0.08%
2018/04/02	1	98.50	5	100.00	98.40	-4	1,203	-0.33%
2018/03/31	5	100.50	2	99.95	100.50	3	1,195	0.25%
2018/03/30	2	99.90	1	97.80	98.00	1	1,171	0.09%
2018/03/29	0	0.00	1	97.50	99.00	-1	1,160	-0.09%
2018/03/27	1	96.30	1	97.40	96.00	0	1,146	0.00%
2018/03/20	1	96.60	3	96.50	96.70	-2	1,224	-0.16%
2018/03/16	3	98.60	2	98.50	98.20	1	1,335	0.07%
2018/03/15	1	98.20	1	98.20	98.20	0	1,361	0.00%
2018/03/13	1	99.00	0	0.00	98.80	1	1,466	0.07%
2018/03/12	0	0.00	1	98.50	98.50	-1	1,496	-0.07%
2018/03/08	2	97.45	2	97.40	97.50	0	1,650	0.00%
2018/03/07	1	99.00	0	0.00	97.50	1	1,727	0.06%
2018/03/06	0	0.00	1	97.50	97.60	-1	1,727	-0.06%
2018/03/05	1	97.60	0	0.00	97.70	1	1,742	0.06%
2018/03/01	0	0.00	1	98.60	98.60	-1	1,771	-0.06%
2018/02/23	2	97.70	1	97.70	97.70	1	1,806	0.06%
2018/02/22	1	98.20	1	98.50	98.50	0	1,814	0.00%
2018/02/21	1	98.30	1	98.70	98.70	0	1,829	0.00%
2018/02/12	0	0.00	4	96.55	97.70	-4	1,830	-0.22%
2018/02/09	2	96.50	1	94.40	96.40	1	1,837	0.05%
2018/02/08	1	98.30	1	98.00	98.00	0	1,834	0.00%
2018/02/07	0	0.00	1	99.00	99.00	-1	1,838	-0.05%
2018/02/06	5	96.94	2	95.50	95.40	3	1,828	0.16%
2018/02/05	1	100.50	1	101.50	101.50	0	1,796	0.00%
2018/02/01	0	0.00	2	105.75	105.50	-2	1,807	-0.11%
2018/01/30	0	0.00	6	105.50	105.50	-6	1,814	-0.33%
2018/01/29	1	104.00	0	0.00	104.50	1	1,809	0.06%
2018/01/26	5	104.90	9	105.28	105.00	-4	1,822	-0.22%
2018/01/25	1	102.50	0	0.00	103.00	1	1,818	0.05%
2018/01/24	2	102.00	2	103.00	103.50	0	1,815	0.00%
2018/01/23	4	102.38	1	103.00	103.00	3	1,808	0.17%
2018/01/22	8	103.50	0	0.00	102.50	8	1,786	0.45%
2018/01/19	3	104.50	1	105.00	104.50	2	1,769	0.11%
2018/01/18	5	103.50	8	103.50	103.00	-3	1,749	-0.17%
2018/01/17	17	103.82	1	103.50	102.50	16	1,732	0.92%
2018/01/16	51	106.18	81	106.97	105.50	-30	1,706	-1.76%
2018/01/15	16	99.87	9	100.50	100.50	7	1,574	0.44%
2018/01/12	0	0.00	1	99.50	99.50	-1	1,559	-0.06%
2018/01/11	2	96.55	1	96.60	96.90	1	1,543	0.06%
2018/01/08	13	98.35	0	0.00	98.30	13	1,540	0.84%
2018/01/05	3	101.33	0	0.00	100.50	3	1,521	0.20%
2018/01/02	1	102.50	0	0.00	104.50	1	1,500	0.07%