宜特 (3289)-華南永昌-南京券商分點個股進出

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

宜特

(3289)

可現股當沖

股價
133.0
漲跌
▲0.5
漲幅
+0.38%
成交量
1,267張
產業
上櫃其他電子類股
338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

宜特 (3289)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/08	0	0.00	3	133.67	133.00	-3	4,905	-0.06%
2024/05/07	4.2	132.32	0	133.00	132.50	4.2	5,037	0.08%
2024/05/06	13	135.50	6.1	137.14	133.00	6.9	5,029	0.14%
2024/05/03	15	142.03	4	140.88	140.00	11	4,957	0.22%
2024/05/02	5	141.90	3.5	143.63	144.00	1.5	4,902	0.03%
2024/04/30	6	144.50	9	145.83	145.00	-3	4,870	-0.06%
2024/04/29	10.6	143.29	33	143.41	145.50	-22.4	4,784	-0.47%
2024/04/26	9	126.06	7.2	134.00	134.00	1.8	4,599	0.04%
2024/04/24	1	122.50	2	124.26	125.00	-1	4,512	-0.02%
2024/04/23	11	119.86	11	119.82	120.50	0	4,505	0.00%
2024/04/22	3	120.00	0	0.00	117.00	3	4,535	0.07%
2024/04/19	7	124.21	3	123.00	122.50	4	4,547	0.09%
2024/04/18	6	130.42	0	0.00	129.50	6	4,498	0.13%
2024/04/17	4	134.00	18	131.69	134.50	-14	4,462	-0.31%
2024/04/16	6	127.42	11	126.77	127.50	-5	4,403	-0.11%
2024/04/15	46	133.59	11	139.59	129.50	35	4,360	0.80%
2024/04/12	14	136.82	33	135.72	138.50	-19	4,187	-0.45%
2024/04/11	10	127.40	5	129.20	127.00	5	4,055	0.12%
2024/04/10	28	133.04	20	131.00	130.00	8	3,983	0.20%
2024/04/09	10	131.95	1	133.00	132.00	9	3,950	0.23%
2024/04/08	8	128.94	15	134.57	133.50	-7	3,914	-0.18%
2024/04/03	6	131.83	2	135.00	132.50	4	3,837	0.10%
2024/04/02	5	128.72	10	133.00	132.00	-5	3,768	-0.13%
2024/04/01	7	128.07	4	129.50	129.00	3	3,688	0.08%
2024/03/29	1	123.00	4	124.50	123.50	-3	3,630	-0.08%
2024/03/28	0	0.00	1	123.50	123.00	-1	3,592	-0.03%
2024/03/27	0	0.00	4	120.13	119.50	-4	3,578	-0.11%
2024/03/26	6	121.50	0	0.00	119.00	6	3,576	0.17%
2024/03/25	0	0.00	2	121.50	122.00	-2	3,553	-0.06%
2024/03/22	1.1	119.05	1	119.55	120.50	0.1	3,557	0.00%
2024/03/21	0	0.00	10	118.95	119.00	-10	3,558	-0.28%
2024/03/20	6	121.42	8	120.00	120.00	-2	3,571	-0.06%
2024/03/19	20	126.63	8	127.63	124.00	12	3,541	0.34%
2024/03/18	7	121.36	0	0.00	124.00	7	3,480	0.20%
2024/03/15	0.1	116.50	0	0.00	116.00	0.1	3,429	0.00%
2024/03/14	1.4	118.57	1	117.00	117.00	0.4	3,423	0.01%
2024/03/13	6.2	124.10	22	119.59	119.00	-15.8	3,390	-0.47%
2024/03/12	1	127.00	6	127.08	127.00	-5	3,337	-0.15%
2024/03/11	5	126.90	1	124.00	124.00	4	3,309	0.12%
2024/03/08	3	125.17	1	128.50	125.50	2	3,264	0.06%
2024/03/07	26	133.06	4	134.50	129.50	22	3,175	0.69%
2024/03/06	5	130.70	11	133.36	135.00	-6	3,100	-0.19%
2024/03/05	26.1	133.73	24	133.63	133.50	2.1	3,043	0.07%
2024/03/04	15	136.67	24	138.00	141.00	-9	2,840	-0.32%
2024/03/01	24	132.15	5	133.90	128.50	19	2,607	0.73%
2024/02/29	3	129.50	3	130.33	131.00	0	2,548	0.00%
2024/02/27	5	128.70	3	128.50	128.00	2	2,481	0.08%
2024/02/26	5	132.10	8	132.81	133.00	-3	2,439	-0.12%
2024/02/23	11	131.45	6	130.00	130.50	5	2,410	0.21%
2024/02/22	13	131.00	24.1	131.02	134.00	-11.1	2,349	-0.47%
2024/02/21	8	126.69	7	128.29	126.00	1	2,169	0.05%
2024/02/20	5	125.90	15	126.50	126.50	-10	2,056	-0.49%
2024/02/19	6	128.09	1	129.50	129.50	5	1,975	0.25%
2024/02/16	31	133.34	9	132.67	131.50	22	1,926	1.14%
2024/02/15	9	130.44	41.1	129.55	136.00	-32.1	1,766	-1.82%
2024/02/05	33.1	125.42	30.1	124.90	126.00	3	1,597	0.18%
2024/02/02	19	120.26	42.6	122.15	123.00	-23.6	1,456	-1.62%
2024/02/01	40.5	115.06	24.2	116.05	117.50	16.3	1,250	1.30%
2024/01/31	7	106.57	5	107.50	108.50	2	1,071	0.19%
2024/01/30	4	102.12	7.2	103.58	106.50	-3.2	972	-0.33%
2024/01/29	0	0.00	4	97.15	97.50	-4	837	-0.48%
2024/01/26	2	94.80	0	0.00	94.30	2	827	0.24%
2024/01/25	2	96.40	1	96.50	95.60	1	828	0.12%
2024/01/24	0	0.00	2	97.80	98.00	-2	820	-0.24%
2024/01/23	0	0.00	2	97.70	97.70	-2	822	-0.24%
2024/01/22	1	95.40	2	96.00	97.60	-1	814	-0.12%
2024/01/19	3	95.10	2	94.75	94.20	1	797	0.13%
2024/01/17	1	96.60	0	0.00	95.20	1	776	0.13%
2024/01/16	6	97.88	5	97.94	96.50	1	768	0.13%
2024/01/15	2	94.36	1	97.60	98.00	1	730	0.14%
2024/01/12	0	93.30	0	0.00	93.20	0	689	0.00%
2024/01/11	0	0.00	4	91.30	91.20	-4	675	-0.59%
2023/12/27	0	91.40	0	0.00	91.20	0	775	0.00%
2023/12/26	0	0.00	5	91.28	91.20	-5	784	-0.64%
2023/12/25	1	90.70	0	0.00	91.10	1	791	0.13%
2023/12/22	0	0.00	3	91.23	91.00	-3	796	-0.38%
2023/12/21	0	0.00	3	92.70	92.00	-3	799	-0.38%
2023/12/20	0	0.00	6	93.87	94.00	-6	800	-0.75%
2023/12/19	1	93.20	2	94.50	94.50	-1	802	-0.12%
2023/12/15	15	94.07	7.3	94.58	93.50	7.7	849	0.91%
2023/12/14	0.1	90.40	0	0.00	90.40	0.1	803	0.01%
2023/12/13	0.1	90.70	0	0.00	90.10	0.1	806	0.01%
2023/12/11	0	90.00	0	0.00	90.00	0	835	0.00%
2023/12/08	0.1	91.60	0	0.00	91.60	0.1	851	0.01%
2023/12/07	0.2	91.35	0	0.00	90.20	0.2	859	0.02%
2023/12/04	2.1	93.43	0	0.00	93.20	2.1	935	0.22%
2023/11/30	0	0.00	5	94.90	95.00	-5	953	-0.52%
2023/11/29	0	0.00	3	93.00	92.60	-3	960	-0.31%
2023/11/28	1	91.22	0	0.00	91.90	1	981	0.10%
2023/11/24	0	91.80	0	0.00	91.20	0	1,043	0.00%
2023/11/23	5.1	93.00	1	93.60	92.50	4.1	1,064	0.38%
2023/11/22	1	90.80	24	93.72	94.50	-23	1,083	-2.12%
2023/11/21	0	89.70	0	0.00	89.80	0	1,120	0.00%
2023/11/14	2	89.00	0	0.00	89.30	2	1,228	0.16%
2023/11/10	3	88.83	2	88.00	87.90	1	1,234	0.08%
2023/11/09	5	87.98	0	0.00	88.90	5	1,250	0.40%
2023/11/08	1	89.10	0	89.37	89.30	1	1,268	0.08%
2023/11/07	2	89.10	5	89.90	89.70	-3	1,292	-0.23%
2023/11/06	7	90.23	0	0.00	90.30	7	1,326	0.53%
2023/11/03	5	87.64	0	0.00	87.60	5	1,340	0.37%
2023/10/26	1	86.20	1	85.20	85.00	0	1,833	0.00%
2023/10/25	0	0.00	1	87.50	87.50	-1	2,099	-0.05%
2023/10/24	1	85.90	0	0.00	86.20	1	2,183	0.05%
2023/10/23	1	87.10	1	85.90	85.90	0	2,214	0.00%
2023/10/20	5	85.40	0	0.00	85.60	5	2,261	0.22%
2023/10/19	0	0.00	2	85.70	85.80	-2	2,360	-0.08%
2023/10/18	1	84.80	0	0.00	84.10	1	2,483	0.04%
2023/10/17	0	0.00	1	86.20	85.80	-1	3,058	-0.03%
2023/10/16	1	89.90	0	0.00	87.60	1	3,220	0.03%
2023/10/13	0	0.00	1	89.00	89.00	-1	3,282	-0.03%
2023/10/12	1	89.40	0	0.00	90.20	1	3,341	0.03%
2023/10/11	2	91.90	1	89.00	89.00	1	3,403	0.03%
2023/10/06	0	0.00	1	91.00	91.00	-1	3,475	-0.03%
2023/10/05	1	91.60	0	0.00	91.50	1	3,640	0.03%
2023/10/04	1	90.50	2	90.30	90.30	-1	3,720	-0.03%
2023/10/03	1	92.10	2	93.80	91.80	-1	3,831	-0.03%
2023/10/02	3	93.73	0	92.50	94.00	3	3,934	0.08%
2023/09/28	1	91.40	0	0.00	91.40	1	4,051	0.02%
2023/09/27	0	0.00	0	91.10	91.30	0	4,252	0.00%
2023/09/26	0	0.00	1	91.20	91.20	-1	4,419	-0.02%
2023/09/25	0	0.00	0	93.70	93.60	0	4,571	0.00%
2023/09/22	0	0.00	2	92.10	93.10	-2	4,630	-0.04%
2023/09/21	1	90.90	0	0.00	91.50	1	4,663	0.02%
2023/09/20	4	95.58	0	97.10	93.80	4	4,696	0.09%
2023/09/19	0	0.00	0	100.00	97.10	0	4,869	0.00%
2023/09/18	0	0.00	2	99.90	99.50	-2	4,911	-0.04%
2023/09/15	1	102.00	2	102.50	101.50	-1	4,978	-0.02%
2023/09/12	2	97.60	0	0.00	97.50	2	5,026	0.04%
2023/09/11	2	97.40	0	0.00	97.50	2	5,050	0.04%
2023/09/08	2	104.00	0	0.00	102.50	2	5,052	0.04%
2023/09/07	0	0.00	0.1	106.00	106.00	-0.1	5,134	0.00%
2023/09/06	2	104.50	0	0.00	105.00	2	5,162	0.04%
2023/09/05	0	0.00	2	104.50	105.50	-2	5,170	-0.04%
2023/09/04	1	102.00	1	103.50	103.50	0	5,213	0.00%
2023/09/01	0	0.00	5	102.50	103.00	-5	5,299	-0.09%
2023/08/31	2	104.50	0	105.00	104.50	2	5,292	0.04%
2023/08/30	11	110.27	5	106.00	106.00	6	5,287	0.11%
2023/08/29	1	107.50	4	107.50	107.50	-3	5,260	-0.06%
2023/08/28	3	110.67	0	0.00	108.50	3	5,259	0.06%
2023/08/25	20	109.00	31	110.81	111.00	-11	5,274	-0.21%
2023/08/24	1	110.44	2	108.25	110.50	-1	5,247	-0.02%
2023/08/23	2	105.00	3	105.50	104.00	-1	5,227	-0.02%
2023/08/22	2	102.75	0	103.50	102.50	2	5,245	0.04%
2023/08/21	0.1	102.50	0	0.00	103.50	0.1	5,245	0.00%
2023/08/18	0.3	103.50	1	102.50	102.50	-0.7	5,249	-0.01%
2023/08/17	0	0.00	3	105.67	106.50	-3	5,234	-0.06%
2023/08/16	0.1	103.00	0	0.00	103.50	0.1	5,224	0.00%
2023/08/15	1.1	103.50	2	104.50	103.00	-0.9	5,236	-0.02%
2023/08/14	2.2	101.95	0	0.00	102.00	2.2	5,229	0.04%
2023/08/10	2.1	106.00	2	106.01	104.50	0.1	5,229	0.00%
2023/08/09	1	112.00	0	0.00	111.00	1	5,203	0.02%
2023/08/08	32	115.50	10	116.50	114.50	22	5,194	0.42%
2023/08/07	1	112.00	3	115.67	115.50	-2	5,174	-0.04%
2023/08/04	0	0.00	1	111.00	113.00	-1	5,138	-0.02%
2023/08/02	3	109.83	11	109.00	110.00	-8	5,134	-0.16%
2023/08/01	25.1	116.02	26	116.08	115.50	-0.9	5,051	-0.02%
2023/07/31	11	116.27	10	113.25	112.50	1	4,930	0.02%
2023/07/28	12	114.75	21	115.00	117.50	-9	4,786	-0.19%
2023/07/27	5	107.71	5	108.60	109.00	0	4,531	0.00%
2023/07/26	4	104.25	1	105.50	103.50	3	4,500	0.07%
2023/07/25	4	107.63	4	106.75	106.50	0	4,521	0.00%
2023/07/24	4	105.88	26	103.66	107.00	-22	4,508	-0.49%
2023/07/21	8.1	109.62	9	108.94	108.00	-0.9	4,467	-0.02%
2023/07/20	87	126.94	154.1	130.12	114.50	-67.1	4,378	-1.53%	大賣/
2023/07/19	148	119.24	34	121.75	127.00	114	3,801	3.00%	大買/鉅額交易
2023/07/18	19	115.21	6	116.00	115.50	13	3,687	0.35%
2023/07/17	12	118.13	22	119.34	119.00	-10	3,642	-0.27%
2023/07/14	23	116.09	11	117.55	117.00	12	3,598	0.33%
2023/07/13	6	117.00	26	117.48	117.50	-20	3,582	-0.56%
2023/07/12	28	116.96	10	120.80	114.00	18	3,620	0.50%
2023/07/11	14	114.86	23	116.26	117.00	-9	3,709	-0.24%
2023/07/10	23	114.26	7	116.93	115.00	16	3,728	0.43%
2023/07/07	3	113.83	7	113.01	114.00	-4	3,635	-0.11%
2023/07/06	10	114.85	13	115.62	116.00	-3	3,553	-0.08%
2023/07/05	15	114.37	22	114.89	114.50	-7	3,451	-0.20%
2023/07/04	15	106.53	19	108.53	110.00	-4	3,262	-0.12%
2023/07/03	38	99.64	41	100.60	103.00	-3	3,146	-0.10%
2023/06/30	0	97.20	10	96.72	97.20	-10	2,999	-0.33%
2023/06/29	0	0.00	2	94.30	94.80	-2	2,954	-0.07%
2023/06/28	6.1	94.16	9	94.93	93.30	-2.9	2,944	-0.10%
2023/06/27	23	93.95	22	95.02	92.40	1	2,919	0.03%
2023/06/26	13	92.99	2	93.65	92.50	11	2,783	0.40%
2023/06/21	1	93.60	3	93.53	93.80	-2	2,756	-0.07%
2023/06/20	6	89.30	0	0.00	90.70	6	2,730	0.22%
2023/06/19	0	0.00	1	92.00	91.90	-1	2,729	-0.04%
2023/06/16	5	93.66	1	93.50	93.00	4	2,718	0.15%
2023/06/15	0	0.00	1	92.70	92.30	-1	2,714	-0.04%
2023/06/14	1	92.30	0	0.00	92.00	1	2,731	0.04%
2023/06/13	2	92.75	73	93.58	91.70	-71	2,717	-2.61%
2023/06/12	2	91.90	23	93.66	90.00	-21	2,702	-0.78%
2023/06/09	3	90.80	2	90.90	90.90	1	2,706	0.04%
2023/06/08	6	92.57	10	91.23	88.70	-4	2,793	-0.14%
2023/06/07	4	91.20	98	91.73	91.90	-94	2,810	-3.34%
2023/06/06	1	87.00	0	0.00	87.10	1	2,993	0.03%
2023/06/05	3	88.50	1	88.90	88.60	2	3,168	0.06%
2023/06/02	0	0.00	10	88.36	87.60	-10	3,175	-0.31%
2023/06/01	12	87.63	5	88.10	87.90	7	3,210	0.22%
2023/05/31	11	89.09	14	87.86	89.20	-3	3,219	-0.09%
2023/05/30	6	86.55	10	86.00	86.00	-4	3,179	-0.13%
2023/05/29	27	86.49	19	86.59	86.20	8	3,164	0.25%
2023/05/26	12	83.98	10	84.35	84.10	2	3,125	0.06%
2023/05/25	0	0.00	1	82.90	82.90	-1	3,114	-0.03%
2023/05/24	1	82.40	0	0.00	81.70	1	3,143	0.03%
2023/05/23	1	83.00	1	82.80	82.80	0	3,173	0.00%
2023/05/22	10	82.90	11	82.63	82.40	-1	3,214	-0.03%
2023/05/12	3	81.13	1	81.50	81.00	2	3,517	0.06%
2023/05/11	0	0.00	3	81.00	80.30	-3	3,568	-0.08%
2023/05/10	2	82.95	0	0.00	81.90	2	3,587	0.06%
2023/05/09	2	83.75	3	82.77	82.50	-1	3,665	-0.03%
2023/05/08	6	85.68	0	0.00	84.30	6	3,689	0.16%
2023/05/05	2	84.50	5	85.58	85.70	-3	3,699	-0.08%
2023/05/02	5	85.78	53	84.89	84.70	-48	3,908	-1.23%
2023/04/28	2	82.85	13	83.39	83.30	-11	3,972	-0.28%
2023/04/27	3	77.87	3	78.13	77.80	0	3,926	0.00%
2023/04/26	5	77.62	4	77.85	78.30	1	3,903	0.03%
2023/04/25	39	82.75	6	80.10	79.90	33	3,854	0.86%
2023/04/24	23	85.28	1	85.50	84.00	22	3,840	0.57%
2023/04/21	5	86.62	5	86.70	84.60	0	3,935	0.00%
2023/04/20	3	88.03	4	89.22	87.50	-1	3,923	-0.03%
2023/04/19	1	90.10	4	90.48	90.50	-3	3,921	-0.08%
2023/04/18	9	90.06	0.5	91.00	90.00	8.5	3,938	0.22%
2023/04/17	27	92.86	117.5	94.57	92.10	-90.5	3,903	-2.32%	大賣/
2023/04/14	109	93.88	42	95.47	91.30	67	3,819	1.75%	大買/
2023/04/13	232	89.76	25	91.61	91.60	207	3,625	5.71%	大買/鉅額交易
2023/04/12	3	87.20	2	88.40	88.00	1	3,551	0.03%
2023/04/11	2	86.95	1	87.50	86.20	1	3,556	0.03%
2023/04/10	0	86.90	0	0.00	86.90	0	3,571	0.00%
2023/04/07	0	86.60	0	0.00	86.20	0	3,573	0.00%
2023/04/06	7	86.49	3	86.40	85.90	4	3,582	0.11%
2023/03/30	0	89.90	1	88.90	88.80	-1	3,609	-0.03%
2023/03/29	1	90.80	3	89.30	89.00	-2	3,658	-0.05%
2023/03/28	8	91.75	2	90.30	90.30	6	3,702	0.16%
2023/03/27	11	92.85	15	93.64	93.60	-4	3,675	-0.11%
2023/03/24	1	91.80	0	0.00	90.90	1	3,648	0.03%
2023/03/23	7	93.46	0	0.00	92.50	7	3,683	0.19%
2023/03/22	0	0.00	7	93.51	94.40	-7	3,754	-0.19%
2023/03/21	2	92.10	0	0.00	91.80	2	3,842	0.05%
2023/03/20	1	90.00	6	92.40	92.30	-5	4,140	-0.12%
2023/03/17	4	91.45	2	90.70	90.70	2	4,666	0.04%
2023/03/16	1	92.50	1	92.40	92.70	0	4,958	0.00%
2023/03/15	8	93.21	16	93.19	93.00	-8	5,259	-0.15%
2023/03/14	5	89.66	2	90.70	89.10	3	5,444	0.06%
2023/03/13	14	91.46	11	93.09	91.80	3	5,519	0.05%
2023/03/10	14	93.07	3	93.67	92.00	11	5,539	0.20%
2023/03/09	16	96.35	12	95.81	94.00	4	5,539	0.07%
2023/03/08	3	92.37	29	93.52	96.80	-26	5,296	-0.49%
2023/03/07	2	88.75	4	88.23	88.00	-2	5,172	-0.04%
2023/03/06	5	89.70	4	89.60	89.10	1	5,233	0.02%
2023/03/03	1	87.80	5	88.62	88.80	-4	5,284	-0.08%
2023/03/02	5	86.76	2	87.20	86.50	3	5,389	0.06%
2023/03/01	2	83.90	5	86.22	86.50	-3	5,536	-0.05%
2023/02/24	3	86.83	0	0.00	85.50	3	5,582	0.05%
2023/02/23	1	86.00	1	87.40	86.00	0	5,753	0.00%
2023/02/22	3	85.43	1	84.90	84.90	2	5,831	0.03%
2023/02/21	6	88.12	1	87.60	87.10	5	5,888	0.08%
2023/02/20	1	88.70	3	89.00	89.00	-2	5,973	-0.03%
2023/02/17	0	87.00	3	86.80	86.80	-3	5,997	-0.05%
2023/02/16	0	0.00	2	85.70	85.80	-2	6,038	-0.03%
2023/02/15	0	0.00	1	84.70	84.70	-1	6,101	-0.02%
2023/02/14	8	85.07	5	84.90	84.60	3	6,165	0.05%
2023/02/13	34	87.22	31	85.30	84.40	3	6,236	0.05%
2023/02/10	5	91.48	11	92.45	91.90	-6	6,272	-0.10%
2023/02/09	15	91.32	9	92.29	90.60	6	6,509	0.09%
2023/02/08	7	90.71	2	90.15	90.30	5	6,663	0.08%
2023/02/07	6	89.62	29	90.01	90.80	-23	6,698	-0.34%
2023/02/06	8	86.76	0	0.00	87.20	8	6,843	0.12%
2023/02/03	14	87.97	2	88.70	89.00	12	7,270	0.17%
2023/02/02	7	88.70	6	88.42	88.40	1	7,405	0.01%
2023/02/01	11	86.23	13	86.48	87.20	-2	7,399	-0.03%
2023/01/31	11	85.14	14	84.74	85.60	-3	7,414	-0.04%
2023/01/30	9	82.57	130	82.78	83.10	-121	7,395	-1.64%	大賣/鉅額交易
2023/01/17	0	0.00	1	76.40	76.70	-1	7,374	-0.01%
2023/01/16	2	75.70	21	75.06	76.30	-19	7,467	-0.25%
2023/01/13	2	76.70	4	75.10	75.10	-2	7,537	-0.03%
2023/01/12	3	75.90	3	76.60	76.60	0	7,657	0.00%
2023/01/11	10	77.73	30	76.95	76.50	-20	7,780	-0.26%
2023/01/10	3	76.57	6	76.80	76.60	-3	7,909	-0.04%
2023/01/09	7	75.69	5	75.84	75.60	2	8,003	0.02%
2023/01/06	1	75.00	20	75.00	75.00	-19	8,045	-0.24%
2023/01/05	13	75.72	62	75.05	73.60	-49	8,115	-0.60%
2023/01/04	6	75.40	27	76.89	75.30	-21	8,187	-0.26%
2023/01/03	2	73.30	3	72.53	75.30	-1	8,244	-0.01%
2022/12/30	6	71.20	20	70.43	70.20	-14	8,285	-0.17%
2022/12/29	5	71.08	3	71.47	71.70	2	8,282	0.02%
2022/12/28	22	73.52	74	71.91	71.30	-52	8,326	-0.62%
2022/12/27	18	75.61	0	0.00	74.10	18	8,457	0.21%
2022/12/26	19	76.60	6	75.77	75.30	13	8,522	0.15%
2022/12/23	8	74.38	20	75.64	77.80	-12	8,623	-0.14%
2022/12/22	11	77.08	8	76.58	76.50	3	8,674	0.03%
2022/12/21	12	77.20	5	76.88	76.50	7	8,712	0.08%
2022/12/20	25	79.20	25	79.20	77.50	0	8,722	0.00%
2022/12/19	18	78.96	2	78.80	79.00	16	8,723	0.18%
2022/12/16	5	79.34	2	79.05	79.00	3	8,785	0.03%
2022/12/15	72	80.45	305	80.43	80.20	-233	8,831	-2.64%	大賣/鉅額交易
2022/12/14	186	81.10	10	81.26	81.50	176	8,811	2.00%	大買/鉅額交易
2022/12/13	12	80.70	5	81.20	80.00	7	8,819	0.08%
2022/12/12	46	84.81	25	84.26	81.80	21	8,830	0.24%
2022/12/09	44	91.91	42	91.82	90.30	2	8,649	0.02%
2022/12/08	30	84.33	54	85.41	88.50	-24	8,305	-0.29%
2022/12/07	53	84.17	42	82.87	80.50	11	8,171	0.13%
2022/12/06	36	84.74	63	84.94	84.60	-27	7,980	-0.34%
2022/12/05	34	82.34	135	81.94	81.80	-101	7,737	-1.31%	大賣/鉅額交易
2022/12/02	137	80.45	27	80.93	81.30	110	7,628	1.44%	大買/鉅額交易
2022/12/01	20	79.42	14	79.49	78.30	6	7,507	0.08%
2022/11/30	12	77.91	13	77.65	78.30	-1	7,488	-0.01%
2022/11/29	5	77.14	4	76.80	76.80	1	7,477	0.01%
2022/11/28	6	79.60	3	80.70	78.10	3	7,465	0.04%
2022/11/25	16	82.24	5	80.76	80.00	11	7,465	0.15%
2022/11/24	20	84.07	61	84.88	83.70	-41	7,453	-0.55%
2022/11/23	6	82.15	165	84.46	84.60	-159	7,340	-2.17%	大賣/鉅額交易
2022/11/22	4	82.13	2.1	81.87	80.50	2	7,222	0.03%
2022/11/21	45	83.92	21	83.93	83.40	24	7,191	0.33%
2022/11/18	6	83.52	8	84.09	83.40	-2	7,036	-0.03%
2022/11/17	93	82.58	13	82.82	82.60	80	7,000	1.14%
2022/11/16	90	81.10	18	81.24	81.50	72	6,954	1.04%
2022/11/15	9	78.46	3	78.19	78.70	6	6,830	0.09%
2022/11/14	5	79.36	2	80.40	78.40	3	6,761	0.04%
2022/11/11	25	82.35	14	82.41	80.00	11	6,693	0.16%
2022/11/10	14.1	79.91	12	80.53	80.90	2.1	6,573	0.03%
2022/11/09	22	81.60	11	82.09	81.20	11	6,485	0.17%
2022/11/08	28	81.73	20	80.31	81.00	8	6,368	0.13%
2022/11/07	67	80.92	68	81.71	81.50	-1	6,185	-0.02%
2022/11/04	38	78.46	58	78.39	78.80	-20	5,887	-0.34%
2022/11/03	20	75.65	22	75.61	75.50	-2	5,665	-0.04%
2022/11/02	55	78.08	22	76.79	76.40	33	5,580	0.59%
2022/11/01	136	80.09	135	80.12	81.70	1	5,354	0.02%	大買/大賣/
2022/10/31	20	76.95	67	76.50	78.50	-47	4,889	-0.96%
2022/10/28	7	71.64	2	72.00	71.40	5	4,725	0.11%
2022/10/27	14	72.76	18	73.40	74.20	-4	4,646	-0.09%
2022/10/26	30	70.57	32	71.23	71.70	-2	4,562	-0.04%
2022/10/25	27	71.58	22	72.17	71.00	5	4,479	0.11%
2022/10/24	38	70.46	44	71.11	71.40	-6	4,378	-0.14%
2022/10/21	25.9	67.83	12	68.19	68.00	13.9	4,276	0.32%
2022/10/20	22	70.66	30	70.80	69.50	-8	4,190	-0.19%
2022/10/19	20	75.96	5	76.40	74.80	15	4,056	0.37%
2022/10/18	23	74.44	36	74.59	76.50	-13	3,905	-0.33%
2022/10/17	60	67.71	86	68.10	73.00	-26	3,671	-0.71%
2022/10/14	49	66.43	29	67.07	67.90	20	3,533	0.57%
2022/10/13	4	66.00	4	65.78	61.80	0	3,500	0.00%
2022/10/12	16	65.64	11	64.37	63.90	5	3,405	0.15%
2022/10/11	15	71.40	10	69.92	69.50	5	3,310	0.15%
2022/10/07	25	75.62	152	76.60	77.20	-127	3,209	-3.96%	大賣/鉅額交易
2022/10/06	25	74.40	2	74.30	75.10	23	3,099	0.74%
2022/10/05	15	75.64	4	76.18	74.70	11	3,066	0.36%
2022/10/04	5	75.96	9	76.38	75.60	-4	2,987	-0.13%
2022/10/03	6	74.00	9	74.78	75.20	-3	2,811	-0.11%
2022/09/30	4	73.28	51	73.32	74.20	-47	2,715	-1.73%
2022/09/29	3	72.47	78	72.50	73.20	-75	2,584	-2.90%
2022/09/28	7	69.94	0	0.00	68.90	7	2,476	0.28%
2022/09/27	8	70.31	5	71.66	73.50	3	2,392	0.13%
2022/09/26	7	71.00	10	69.75	68.60	-3	2,313	-0.13%
2022/09/23	25	74.38	10	74.04	71.70	15	2,237	0.67%
2022/09/22	4	75.63	27	76.29	77.00	-23	2,146	-1.07%
2022/09/21	5	74.60	7	74.61	74.90	-2	2,067	-0.10%
2022/09/20	31	74.37	20	74.17	74.70	11	2,020	0.54%
2022/09/19	18	73.86	10	75.27	72.50	8	1,891	0.42%
2022/09/16	78	74.64	25	75.26	74.20	53	1,754	3.02%
2022/09/15	189	74.89	25	74.98	74.90	164	1,618	10.13%	大買/鉅額交易
2022/09/14	12	71.76	24	73.08	74.50	-12	1,399	-0.86%
2022/09/13	13	69.87	5	68.90	70.60	8	1,183	0.68%
2022/09/12	0	0.00	2	66.90	66.60	-2	1,036	-0.19%
2022/09/08	0	0.00	2	64.50	64.90	-2	1,008	-0.20%
2022/09/07	2	63.50	2	64.80	64.30	0	992	0.00%
2022/09/06	3	64.57	2	63.50	64.30	1	977	0.10%
2022/09/05	2	67.45	0	66.50	67.00	2	920	0.22%
2022/09/02	1	67.60	4	66.93	68.10	-3	885	-0.34%
2022/09/01	6	68.17	8	67.91	66.70	-2	835	-0.24%
2022/08/31	1	65.50	13	65.13	67.40	-12	743	-1.61%
2022/08/30	0	0.00	1	64.30	64.20	-1	647	-0.15%
2022/08/26	2	62.85	1	62.80	62.50	1	570	0.18%
2022/08/24	1	62.20	9	62.78	62.50	-8	493	-1.62%
2022/08/23	0	0.00	18	57.85	61.20	-18	415	-4.33%
2022/08/19	0	0.00	2	55.90	55.70	-2	353	-0.57%
2022/08/18	5	55.66	0	0.00	56.50	5	350	1.43%
2022/08/16	0	0.00	5	55.90	55.50	-5	343	-1.46%
2022/08/15	5	55.30	0	0.00	55.60	5	335	1.49%
2022/08/12	11	56.36	22	56.83	56.50	-11	321	-3.42%
2022/08/11	6	54.57	0	0.00	54.40	6	291	2.06%
2022/08/10	10	55.00	2	55.10	54.80	8	278	2.88%
2022/08/09	0	0.00	16	55.55	55.90	-16	274	-5.83%
2022/08/08	0	0.00	10	55.25	55.50	-10	272	-3.67%
2022/08/02	5	53.00	0	0.00	52.90	5	251	1.99%
2022/08/01	5	54.00	5	54.80	54.10	0	248	0.00%
2022/07/29	0	0.00	1	53.90	54.30	-1	246	-0.41%
2022/07/27	8	53.81	0.2	54.00	54.20	7.8	238	3.25%
2022/07/26	5	53.80	0	54.10	53.80	5	234	2.13%
2022/07/25	0	0.00	5	54.00	54.00	-5	230	-2.17%
2022/07/22	5	53.50	11	54.86	53.30	-6	226	-2.65%
2022/07/21	5	52.62	0	0.00	53.50	5	212	2.35%
2022/07/20	2	53.60	4	53.75	53.70	-2	203	-0.98%
2022/07/19	0	0.00	0	51.50	53.30	0	166	0.00%
2022/07/12	0	47.00	1	46.90	46.70	-1	160	-0.62%
2022/07/05	1	46.25	0	0.00	46.15	1	179	0.56%
2022/06/22	0	0.00	1	51.90	49.95	-1	237	-0.42%
2022/06/20	1	52.20	0	0.00	51.30	1	248	0.40%
2022/06/17	0	0.00	1	52.20	52.60	-1	250	-0.40%
2022/06/13	0	0.00	0	53.80	52.70	0	277	0.00%
2022/05/25	0	51.20	0	0.00	51.80	0	271	0.00%
2022/05/23	0	0.00	0	49.35	49.95	0	272	0.00%
2022/05/16	0	0.00	2	49.85	50.40	-2	280	-0.71%
2022/05/12	0	0.00	3	49.30	47.70	-3	285	-1.05%
2022/05/03	0	0.00	0	49.50	49.30	0	295	0.00%
2022/04/25	0	0.00	2	50.20	49.90	-2	306	-0.65%
2022/04/19	2	53.25	0	53.80	53.00	2	319	0.63%
2022/04/18	0	51.80	0	0.00	52.50	0	313	0.00%
2022/04/15	0	0.00	0	52.17	52.30	0	314	0.00%
2022/04/13	0	53.65	0	0.00	53.20	0	320	0.00%
2022/04/12	0	53.53	2	53.30	53.20	-2	319	-0.62%
2022/04/07	0	52.70	0	0.00	53.20	0	308	0.00%
2022/04/06	0	53.38	0	0.00	53.30	0	306	0.00%
2022/03/30	5	53.80	0	0.00	53.60	5	289	1.73%
2022/03/29	5	54.10	10	55.00	54.00	-5	285	-1.75%
2022/03/25	0	0.00	1	53.60	53.80	-1	273	-0.37%
2022/03/23	0	0.00	2	53.00	53.00	-2	259	-0.77%
2022/03/22	0	52.76	0	0.00	53.30	0	256	0.00%
2022/03/21	0	52.80	0	0.00	52.70	0	253	0.00%
2022/03/18	0	51.90	0	0.00	52.50	0	252	0.00%
2022/03/11	2	48.05	0	0.00	48.30	2	237	0.84%
2022/03/08	0	51.10	0	0.00	45.80	0	262	0.00%
2022/03/04	2	49.20	0	0.00	48.90	2	273	0.73%
2022/02/25	0.5	48.53	0	0.00	48.15	0.5	332	0.15%
2022/02/14	1	49.80	0	0.00	49.80	1	609	0.16%
2022/02/10	0	51.20	0	0.00	51.10	0	619	0.00%
2022/02/08	0	51.40	0	0.00	50.60	0	621	0.00%
2022/01/26	0	0.00	1	50.20	49.50	-1	620	-0.16%
2022/01/25	0	50.90	0	50.00	49.85	0	619	0.00%
2022/01/21	0	0.00	0	50.50	50.10	0	617	0.00%
2022/01/19	0	0.00	1	51.10	51.60	-1	619	-0.16%
2022/01/18	1	51.80	0	0.00	51.40	1	620	0.16%
2022/01/17	0	50.10	0	50.10	52.40	0	615	0.00%
2022/01/05	0	0.00	1	52.10	51.80	-1	633	-0.16%
2022/01/04	0	0.00	0	52.70	52.40	0	632	0.00%
2021/12/27	0	0.00	1	52.30	51.90	-1	615	-0.16%
2021/12/13	1	52.80	0	0.00	52.60	1	585	0.17%
2021/12/08	0	0.00	1	53.50	53.00	-1	582	-0.17%
2021/12/06	3	54.27	0	0.00	53.50	3	587	0.51%
2021/12/02	1	56.00	0.3	57.00	55.80	0.7	585	0.11%
2021/11/30	0	0.00	1	56.00	56.30	-1	579	-0.17%
2021/11/25	0	0.00	1	57.30	55.70	-1	548	-0.18%
2021/11/23	2	56.20	0	0.00	56.70	2	532	0.38%
2021/11/19	0	0.00	11	58.15	57.50	-11	523	-2.10%
2021/11/18	2	58.60	0	0.00	58.00	2	493	0.41%
2021/11/17	14	58.35	3	58.73	58.50	11	437	2.52%
2021/11/16	1	57.00	7.1	56.69	56.50	-6.1	363	-1.68%
2021/11/15	0	54.00	0	0.00	53.80	0	312	0.00%
2021/11/11	0	0.00	10	53.30	53.70	-10	301	-3.32%
2021/11/08	0	0.00	5	52.00	52.60	-5	292	-1.71%
2021/11/05	0	0.00	1	51.60	52.00	-1	294	-0.34%
2021/10/27	0	0.00	1	51.40	51.50	-1	308	-0.32%
2021/10/25	0	0.00	4	52.10	51.50	-4	306	-1.31%
2021/10/21	0	0.00	1	52.30	51.80	-1	302	-0.33%
2021/10/20	1	51.60	1	51.30	52.30	0	298	0.00%
2021/10/19	1	50.80	0	0.00	50.80	1	290	0.34%
2021/09/27	1	49.00	0	0.00	48.50	1	436	0.23%
2021/09/07	0	0.00	4	50.80	51.70	-4	468	-0.85%
2021/09/06	0	0.00	0	52.39	51.90	0	478	-0.01%
2021/08/23	0	50.00	0	0.00	50.10	0	478	0.00%
2021/08/16	0	0.00	5	45.00	45.75	-5	487	-1.02%
2021/08/13	0.1	47.25	0	0.00	46.20	0.1	487	0.02%
2021/08/11	5	48.60	0	0.00	48.50	5	485	1.03%
2021/08/10	0	0.00	2	49.85	49.50	-2	487	-0.41%
2021/08/09	1	50.30	0	0.00	50.30	1	498	0.20%
2021/08/05	1	51.00	0	0.00	51.10	1	507	0.20%
2021/08/04	0	0.00	1	52.10	51.40	-1	536	-0.19%
2021/07/28	2	50.03	0	0.00	50.50	2	576	0.35%
2021/07/19	5	52.10	5	52.00	52.00	0	642	0.00%
2021/07/16	5	53.80	0	0.00	52.60	5	668	0.75%
2021/07/14	0	0.00	3	54.60	55.50	-3	748	-0.40%
2021/07/13	15	55.17	1	54.80	55.30	14	742	1.89%
2021/07/12	0	0.00	6	54.42	54.70	-6	744	-0.81%
2021/07/09	5	54.70	13	54.54	54.60	-8	734	-1.09%
2021/07/06	1	54.30	10	54.18	54.30	-9	791	-1.14%
2021/07/05	11	53.95	0	0.00	54.20	11	896	1.23%
2021/07/02	0	52.80	3	53.17	53.00	-3	957	-0.31%
2021/06/30	0	51.90	0	0.00	52.10	0	966	0.00%
2021/06/28	0	53.40	0	0.00	52.60	0	978	0.00%
2021/06/25	0	53.50	0	0.00	53.10	0	976	0.00%
2021/06/24	0	0.00	5	53.20	53.00	-5	979	-0.51%
2021/06/22	2	52.00	1	52.10	52.20	1	979	0.10%
2021/06/18	3	52.80	0	0.00	53.00	3	979	0.31%
2021/06/17	0	0.00	6	52.73	53.10	-6	980	-0.61%
2021/06/11	0	0.00	0	50.20	50.60	0	980	0.00%
2021/05/31	0	0.00	0	51.00	50.50	0	1,027	0.00%
2021/05/27	0	0.00	0	49.60	49.85	0	1,023	0.00%
2021/05/21	0	0.00	0	45.90	46.80	0	1,025	0.00%
2021/05/18	0	0.00	1	43.05	45.20	-1	1,038	-0.10%
2021/05/17	1	42.20	1	41.50	41.40	0	1,040	0.00%
2021/05/14	0	0.00	1	44.20	45.15	-1	1,033	-0.10%
2021/05/12	0	0.00	2	43.43	43.80	-2	1,024	-0.20%
2021/05/11	1	50.20	0	0.00	48.00	1	1,004	0.10%
2021/05/06	0	0.00	3	51.00	51.10	-3	1,000	-0.30%
2021/05/04	5	51.84	0	0.00	52.10	5	1,005	0.50%
2021/05/03	4	54.10	0	0.00	53.60	4	997	0.40%
2021/04/29	3	57.10	0	0.00	56.20	3	990	0.30%
2021/04/28	3	55.80	3	55.87	56.30	0	990	0.00%
2021/04/27	0	0.00	2	55.55	55.60	-2	992	-0.20%
2021/04/26	3	54.80	0	0.00	54.80	3	998	0.30%
2021/04/23	1	55.00	0	0.00	55.60	1	1,002	0.10%
2021/04/22	1	56.50	1	56.80	54.70	0	1,008	0.00%
2021/04/21	2	57.75	2	57.95	57.50	0	990	0.00%
2021/04/20	0	0.00	8	58.06	58.40	-8	952	-0.84%
2021/04/19	0	0.00	2	55.95	55.90	-2	923	-0.22%
2021/04/16	1	56.00	0	0.00	56.50	1	932	0.11%
2021/04/14	4	54.95	0	0.00	54.90	4	940	0.43%
2021/04/13	1	56.50	0	57.00	55.30	1	964	0.10%
2021/04/12	1	56.00	32	56.59	56.40	-31	981	-3.16%
2021/04/09	43	57.70	5	56.80	57.30	38	1,046	3.63%
2021/04/08	5	54.10	6	53.90	57.10	-1	961	-0.10%
2021/04/07	2	53.30	1	53.40	53.30	1	883	0.11%
2021/04/06	2	53.10	0	0.00	53.10	2	877	0.23%
2021/04/01	1	52.50	0	0.00	52.50	1	871	0.11%
2021/03/31	0	53.10	2	52.40	52.60	-2	869	-0.23%
2021/03/30	1	51.60	0	0.00	51.80	1	859	0.12%
2021/03/24	0	51.00	0	0.00	51.00	0	858	0.00%
2021/03/23	0	51.70	0	0.00	51.10	0	859	0.00%
2021/03/22	2	50.90	0	0.00	51.10	2	858	0.23%
2021/03/18	0	52.60	0	0.00	52.20	0	859	0.00%
2021/03/17	0	53.40	0	0.00	52.60	0	865	0.00%
2021/03/16	0	0.00	6	52.87	52.90	-6	864	-0.69%
2021/03/15	2	50.20	0	0.00	50.70	2	853	0.23%
2021/03/12	0	50.90	0	0.00	50.80	0	845	0.00%
2021/03/11	0	0.00	0	51.10	51.00	0	839	0.00%
2021/03/10	1	51.81	1	51.50	51.60	0	837	0.00%
2021/03/09	2	51.10	0	0.00	52.20	2	840	0.24%
2021/03/08	3	51.50	1	51.80	51.70	2	842	0.24%
2021/03/05	1	51.30	0	0.00	51.50	1	846	0.12%
2021/03/04	0	52.60	0	0.00	52.00	0	870	0.00%
2021/03/03	2	51.70	0	0.00	52.50	2	880	0.23%
2021/03/02	0	55.00	0	0.00	53.10	0	879	0.00%
2021/02/26	0.6	52.99	0	0.00	52.30	0.6	882	0.07%
2021/02/25	0	0.00	5	53.16	53.00	-5	884	-0.57%
2021/02/24	0	54.10	2	53.70	53.60	-2	884	-0.23%
2021/02/23	0	0.00	2	54.55	54.40	-2	883	-0.23%
2021/02/22	2	54.90	0	0.00	55.00	2	883	0.23%
2021/02/17	6	52.37	5	52.76	52.80	1	875	0.11%
2021/02/05	1	50.70	0	0.00	50.70	1	872	0.11%
2021/02/04	0	51.20	0	0.00	51.10	0	886	0.00%
2021/02/01	3	50.97	0	0.00	51.20	3	883	0.34%
2021/01/29	4	52.18	0	0.00	51.80	4	879	0.45%
2021/01/27	0	0.00	2	53.75	54.20	-2	869	-0.23%
2021/01/26	2	54.75	0	0.00	54.70	2	869	0.23%
2021/01/25	3	55.07	1	55.20	55.30	2	866	0.23%
2021/01/22	0	0.00	0	54.60	54.60	0	862	0.00%
2021/01/19	0	0.00	10	57.00	56.90	-10	837	-1.19%
2021/01/15	10	56.20	1	57.70	56.00	9	811	1.11%
2021/01/14	1	57.20	0	0.00	57.10	1	799	0.13%
2021/01/13	0	0.00	3	57.00	56.20	-3	791	-0.38%
2021/01/12	2	56.20	3	57.00	55.60	-1	812	-0.12%
2021/01/11	1	57.20	1	57.30	57.70	0	794	0.00%
2021/01/08	6	58.50	1	58.80	58.10	5	782	0.64%
2021/01/06	2	59.05	0	0.00	58.30	2	769	0.26%
2021/01/05	5	61.04	0	0.00	61.00	5	740	0.67%
2021/01/04	12	62.28	9	62.13	62.30	3	714	0.42%
2020/12/31	0	0.00	1	54.50	57.50	-1	617	-0.16%
2020/12/29	0	0.00	1	53.30	53.30	-1	590	-0.17%
2020/12/28	1	53.60	0	0.00	54.00	1	595	0.17%
2020/12/18	0	0.00	0.4	54.01	53.70	-0.4	641	-0.06%
2020/12/08	0	0.00	0	57.50	56.90	0	682	0.00%
2020/12/03	0	0.00	1	58.90	58.30	-1	695	-0.14%
2020/12/01	1	57.90	0	0.00	57.90	1	712	0.14%
2020/11/25	0	0.00	0	55.30	55.10	0	753	0.00%
2020/11/23	0	0.00	0	55.90	56.70	0	760	0.00%
2020/11/20	1	55.50	0	0.00	55.90	1	775	0.13%
2020/11/19	2	55.70	0	0.00	55.30	2	787	0.25%
2020/11/18	0	0.00	5	55.62	55.50	-5	798	-0.63%
2020/11/17	0	0.00	1	55.60	55.40	-1	822	-0.12%
2020/11/16	1	55.80	0	0.00	55.80	1	882	0.11%
2020/11/11	0.2	54.00	2	54.10	54.30	-1.8	952	-0.19%
2020/11/06	3	53.50	3	53.60	53.10	0	1,017	0.00%
2020/11/02	0	0.00	1	50.30	50.40	-1	1,230	-0.08%
2020/10/30	1	52.00	0	0.00	51.30	1	1,277	0.08%
2020/10/28	0	53.30	0	0.00	52.80	0	1,343	0.00%
2020/10/27	0	57.15	0	0.00	53.80	0	1,412	0.00%
2020/10/23	0	55.30	0	55.30	55.20	0	1,513	0.00%
2020/10/22	0	56.50	0	0.00	54.80	0	1,670	0.00%
2020/10/21	0	55.50	0	0.00	55.50	0	1,767	0.00%
2020/10/20	0	55.70	0	0.00	55.50	0	1,901	0.00%
2020/10/19	0	54.60	0	0.00	54.40	0	1,971	0.00%
2020/10/16	0	54.00	0	0.00	53.80	0	2,053	0.00%
2020/10/14	1	53.50	0	0.00	55.30	1	2,242	0.04%
2020/10/13	1	52.60	1	53.50	52.50	0	2,292	0.00%
2020/10/12	1	54.30	11	55.00	54.30	-10	2,313	-0.43%
2020/10/05	2	54.20	2	55.30	56.20	0	2,699	0.00%
2020/09/29	1	55.60	0	0.00	55.70	1	2,849	0.04%
2020/09/24	2	56.00	0	0.00	55.50	2	3,284	0.06%
2020/09/22	2	59.50	0	0.00	59.30	2	3,738	0.05%
2020/09/21	8	61.08	0	0.00	60.60	8	3,749	0.21%
2020/09/18	12	61.53	0	0.00	61.70	12	3,757	0.32%
2020/09/17	0	0.00	2	61.70	61.30	-2	3,789	-0.05%
2020/09/16	0.4	61.50	0.3	61.50	61.50	0.1	3,810	0.00%
2020/09/11	2	61.20	0	60.70	60.40	2	3,818	0.05%
2020/09/10	5	61.70	0	0.00	61.70	5	3,828	0.13%
2020/09/09	0	0.00	20	62.39	62.70	-20	3,867	-0.52%
2020/09/08	20	62.60	0	0.00	62.50	20	3,907	0.51%
2020/09/03	7	63.50	3	63.90	63.40	4	3,987	0.10%
2020/09/01	4	62.95	3	62.90	62.90	1	4,040	0.02%
2020/08/31	0	0.00	1	62.40	63.80	-1	4,040	-0.02%
2020/08/28	0.1	61.50	0	0.00	60.40	0.1	4,048	0.00%
2020/08/27	1	60.80	0	0.00	60.70	1	4,073	0.02%
2020/08/26	0	0.00	0	61.00	60.70	0	4,097	0.00%
2020/08/24	2	58.70	0	0.00	59.30	2	4,220	0.05%
2020/08/21	2	57.90	0	0.00	58.30	2	4,289	0.05%
2020/08/20	0.1	56.20	0	0.00	56.00	0.1	4,368	0.00%
2020/08/19	0	0.00	2	61.00	60.20	-2	4,568	-0.04%
2020/08/18	3.1	61.49	1	61.40	60.90	2.1	4,743	0.04%
2020/08/17	0	0.00	2	64.00	63.70	-2	4,749	-0.04%
2020/08/14	5	64.06	1	64.50	63.70	4	4,779	0.08%
2020/08/13	1	64.00	1	64.50	64.00	0	4,789	0.00%
2020/08/12	2	65.45	0	0.00	65.00	2	4,804	0.04%
2020/08/11	4	65.03	1	66.00	64.50	3	4,799	0.06%
2020/08/10	4	70.40	1	70.90	68.70	3	4,784	0.06%
2020/08/07	1	70.20	1	69.70	71.10	0	4,874	0.00%
2020/08/06	2	71.15	4	69.78	69.60	-2	4,857	-0.04%
2020/08/05	4	71.28	0	0.00	70.20	4	4,886	0.08%
2020/08/04	0	0.00	2	70.00	70.70	-2	4,875	-0.04%
2020/08/03	0	69.40	2	70.30	69.40	-2	4,888	-0.04%
2020/07/31	3	70.00	10	70.54	70.60	-7	4,896	-0.14%
2020/07/30	1	69.00	0	0.00	69.50	1	4,838	0.02%
2020/07/29	1.1	65.35	4	66.30	68.20	-3	4,807	-0.06%
2020/07/28	13	69.02	12	67.99	66.30	1	4,772	0.02%
2020/07/27	5	69.82	8	69.95	68.60	-3	4,642	-0.06%
2020/07/24	7	70.31	7	70.27	69.50	0	4,571	0.00%
2020/07/23	3	69.30	1	69.30	69.00	2	4,458	0.04%
2020/07/22	4	67.88	4	68.23	68.80	0	4,409	0.00%
2020/07/21	5	68.50	3	68.20	67.50	2	4,373	0.05%
2020/07/20	13	64.96	21	66.20	68.40	-8	4,286	-0.19%
2020/07/17	1	63.00	5	63.30	63.60	-4	4,216	-0.09%
2020/07/16	1	66.70	1	65.90	66.20	0	4,222	0.00%
2020/07/15	10	67.58	7	67.40	65.50	3	4,200	0.07%
2020/07/14	13	66.68	3	67.47	65.80	10	4,156	0.24%
2020/07/13	4.6	69.27	1	68.60	68.60	3.6	4,126	0.09%
2020/07/10	15	72.22	6	69.53	68.30	9	4,089	0.22%
2020/07/09	6	73.57	2	74.85	75.50	4	3,895	0.10%
2020/07/08	0	0.00	9	68.51	68.70	-9	3,812	-0.24%
2020/07/07	10	68.72	23	67.80	68.00	-13	3,753	-0.35%
2020/07/06	1	68.30	9	67.47	67.50	-8	3,652	-0.22%
2020/07/03	19	66.65	15	67.78	66.90	4	3,583	0.11%
2020/07/02	20	63.40	20	62.47	65.30	0	3,333	0.00%
2020/07/01	16.2	57.97	24	58.11	59.40	-7.8	3,093	-0.25%
2020/06/30	0	0.00	3	54.03	54.00	-3	2,889	-0.10%
2020/06/29	3	52.87	0	0.00	53.10	3	2,874	0.10%
2020/06/24	4	54.28	7	54.43	54.00	-3	2,867	-0.10%
2020/06/23	5	52.64	1	53.30	52.70	4	2,852	0.14%
2020/06/22	1	53.70	3	54.20	53.90	-2	2,856	-0.07%
2020/06/19	2	55.10	20	54.60	54.80	-18	2,852	-0.63%
2020/06/18	20	53.70	0	0.00	53.70	20	2,837	0.70%
2020/06/16	2	53.45	24	53.40	54.10	-22	2,828	-0.78%
2020/06/15	8	51.28	1	52.70	50.80	7	2,808	0.25%
2020/06/12	23	52.63	11	52.75	53.00	12	2,774	0.43%
2020/06/11	9	55.43	24	55.01	54.60	-15	2,760	-0.54%
2020/06/10	1	54.30	1	55.30	54.60	0	2,716	0.00%
2020/06/09	32	54.46	3	55.10	55.20	29	2,718	1.07%
2020/06/08	0	0.00	3	56.67	56.50	-3	2,689	-0.11%
2020/06/05	0	0.00	2	56.50	56.90	-2	2,702	-0.07%
2020/06/04	2	56.75	0	0.00	55.80	2	2,680	0.07%
2020/06/03	1	57.10	3	56.90	56.70	-2	2,644	-0.08%
2020/06/02	1	57.60	6	57.17	56.70	-5	2,627	-0.19%
2020/06/01	1	56.10	2	56.70	56.10	-1	2,592	-0.04%
2020/05/29	15	57.30	7	58.46	55.80	8	2,556	0.31%
2020/05/28	5	56.12	16	56.84	57.40	-11	2,441	-0.45%
2020/05/27	20	55.73	1	54.20	55.80	19	2,369	0.80%
2020/05/26	16	56.63	8	56.75	54.10	8	2,271	0.35%
2020/05/25	1	54.00	291	54.98	55.00	-290	2,007	-14.44%	大賣/鉅額交易
2020/05/22	14	49.23	16	49.91	50.00	-2	1,813	-0.11%
2020/05/21	20	49.26	13	49.06	48.70	7	1,754	0.40%
2020/05/20	5	47.30	4	48.05	48.95	1	1,708	0.06%
2020/05/19	0	0.00	2	46.25	47.30	-2	1,679	-0.12%
2020/05/18	4	45.56	0	0.00	45.85	4	1,647	0.24%
2020/05/14	27	47.85	16	50.19	45.80	11	1,553	0.71%
2020/05/13	10	49.50	9	49.70	49.75	1	1,415	0.07%
2020/05/12	9	48.76	23	49.13	49.10	-14	1,394	-1.00%
2020/05/11	0	0.00	20	47.70	47.65	-20	1,327	-1.51%
2020/05/08	0	0.00	3	47.20	48.50	-3	1,294	-0.23%
2020/05/07	20	46.98	11	46.97	47.50	9	1,266	0.71%
2020/05/06	3	45.05	5	44.95	45.00	-2	1,224	-0.16%
2020/05/05	1	44.50	10	45.00	44.40	-9	1,212	-0.74%
2020/04/30	16	45.66	6	45.83	45.60	10	1,194	0.84%
2020/04/29	11	44.73	10	44.85	44.70	1	1,185	0.08%
2020/04/28	5	44.80	0	0.00	44.10	5	1,173	0.43%
2020/04/27	9	44.29	4	44.74	44.50	5	1,186	0.42%
2020/04/24	7	43.01	0	0.00	42.90	7	1,146	0.61%
2020/04/23	5	41.64	5	41.25	41.15	0	1,104	0.00%
2020/04/22	13	39.21	5.1	40.97	41.15	8	1,091	0.73%
2020/04/21	279	41.54	17	40.51	40.10	262	1,074	24.38%	大買/鉅額交易
2020/04/20	0.1	40.35	0	0.00	40.30	0.1	1,031	0.01%
2020/04/15	0	0.00	1	38.00	37.65	-1	971	-0.10%
2020/04/14	0	0.00	0	37.25	37.20	0	975	0.00%
2020/04/09	0	0.00	2	37.33	36.65	-2	1,030	-0.19%
2020/04/08	2	36.95	1	35.85	36.85	1	1,049	0.10%
2020/04/07	0	35.95	2	36.10	35.95	-2	1,149	-0.17%
2020/04/06	1	35.50	0	0.00	35.70	1	1,189	0.09%
2020/04/01	0	34.70	1	34.60	34.70	-1	1,289	-0.08%
2020/03/31	1	33.35	0	0.00	33.40	1	1,378	0.07%
2020/03/30	0	34.95	0	0.00	33.35	0	1,377	0.00%
2020/03/27	0	34.00	0	0.00	32.55	0	1,380	0.00%
2020/03/18	1	28.70	0	0.00	28.25	1	1,374	0.07%
2020/03/17	1	29.85	0	0.00	29.95	1	1,388	0.07%
2020/03/13	1	35.10	2	34.48	35.10	-1	1,448	-0.07%
2020/03/12	2	38.10	0	0.00	38.20	2	1,496	0.13%
2020/03/11	0	0.00	1	41.40	39.95	-1	1,584	-0.06%
2020/03/06	1	40.35	0	40.00	39.90	1	1,609	0.06%
2020/03/03	0	39.35	0	0.00	39.35	0	1,657	0.00%
2020/03/02	1	37.60	0	0.00	38.45	1	1,671	0.06%
2020/02/27	1	39.70	0	39.00	39.00	1	1,676	0.06%
2020/02/17	1	40.20	0	0.00	40.15	1	1,735	0.06%
2020/02/14	0	40.40	0	0.00	40.50	0	1,741	0.00%
2020/02/13	0	0.00	2	40.90	40.00	-2	1,760	-0.11%
2020/02/12	0	0.00	10	41.04	41.00	-10	1,803	-0.55%
2020/02/05	1	39.80	0	0.00	38.60	1	2,016	0.05%
2020/02/03	2	37.90	2	37.95	38.10	0	2,042	0.00%
2020/01/31	1	40.40	0	0.00	40.15	1	2,039	0.05%
2020/01/30	3	40.47	10.8	40.96	40.40	-7.8	2,057	-0.38%
2020/01/17	0	0.00	2	45.80	45.60	-2	2,085	-0.10%
2020/01/16	0	45.70	0	0.00	45.70	0	2,119	0.00%
2020/01/15	1	45.90	0	0.00	45.65	1	2,153	0.05%
2020/01/14	11	46.01	12	46.20	46.30	-1	2,206	-0.05%
2020/01/13	5	45.00	0	0.00	44.85	5	2,358	0.21%
2020/01/10	1	44.40	0	0.00	44.40	1	2,470	0.04%
2020/01/09	1	44.40	20	44.34	44.70	-19	2,493	-0.76%
2020/01/07	0	0.00	1	45.10	44.90	-1	2,641	-0.04%
2020/01/03	1	46.65	0	0.00	46.50	1	2,716	0.04%
2020/01/02	0	0.00	1	47.65	47.65	-1	2,699	-0.04%
2019/12/31	32	49.23	10	48.95	48.00	22	2,729	0.81%
2019/12/30	5	48.00	6	47.18	48.00	-1	2,613	-0.04%
2019/12/27	22	47.15	15	47.46	47.00	7	2,569	0.27%
2019/12/26	3	46.77	8	46.68	47.05	-5	2,460	-0.20%
2019/12/23	0	0.00	4	45.31	43.95	-4	2,348	-0.17%
2019/12/20	0	0.00	5	45.05	44.50	-5	2,340	-0.21%
2019/12/17	0	0.00	1	44.85	44.85	-1	2,319	-0.04%
2019/12/13	1	43.90	0	0.00	43.30	1	2,301	0.04%
2019/12/12	1	44.25	12	44.41	44.25	-11	2,281	-0.48%
2019/12/11	5	45.60	0	0.00	45.10	5	2,262	0.22%
2019/12/10	2	45.00	0	0.00	44.95	2	2,200	0.09%
2019/12/09	0	0.00	5	45.48	45.55	-5	2,183	-0.23%
2019/12/06	1	45.25	6	45.06	45.30	-5	2,102	-0.24%
2019/12/05	8	44.03	6	43.29	44.35	2	2,006	0.10%
2019/12/02	0	42.05	0	0.00	42.10	0	1,936	0.00%
2019/11/29	1	42.55	0	42.55	42.55	1	1,933	0.05%
2019/11/28	4	43.40	4	43.59	43.00	0	1,921	0.00%
2019/11/27	0	0.00	1	42.50	42.50	-1	1,873	-0.05%
2019/11/26	1	41.65	0	0.00	41.65	1	1,852	0.05%
2019/11/22	4	41.55	0	0.00	41.70	4	1,834	0.22%
2019/11/19	0	0.00	4	41.00	40.80	-4	1,833	-0.22%
2019/11/15	4	40.64	0	0.00	40.65	4	1,829	0.22%
2019/11/14	1	40.80	0	0.00	40.80	1	1,830	0.05%
2019/11/12	0	0.00	1	41.00	41.10	-1	1,824	-0.05%
2019/11/11	6	41.75	2	41.45	41.50	4	1,810	0.22%
2019/11/08	6	43.85	6	44.68	43.80	0	1,769	0.00%
2019/11/07	3	44.53	34	44.57	44.05	-31	1,739	-1.78%
2019/11/06	4	43.06	0	0.00	42.55	4	1,616	0.25%
2019/11/05	8	43.93	1	44.15	43.50	7	1,607	0.44%
2019/11/04	8	44.14	7	44.26	44.00	1	1,591	0.06%
2019/11/01	3	43.20	1	43.45	43.40	2	1,555	0.13%
2019/10/31	10	43.48	2	43.30	43.15	8	1,555	0.51%
2019/10/30	1	42.25	1	42.45	42.70	0	1,524	0.00%
2019/10/29	2	42.08	2	42.48	42.35	0	1,520	0.00%
2019/10/28	2	42.23	0	0.00	42.05	2	1,511	0.13%
2019/10/25	0	0.00	1	43.45	43.40	-1	1,486	-0.07%
2019/10/24	7	44.46	4	44.45	44.05	3	1,498	0.20%
2019/10/23	2	43.98	20	45.00	43.95	-18	1,480	-1.22%
2019/10/22	36	44.16	1	43.50	44.75	35	1,473	2.38%
2019/10/21	29	45.35	37	45.09	44.00	-8	1,507	-0.53%
2019/10/18	40	46.20	19	46.41	47.50	21	1,387	1.51%
2019/10/17	2	44.18	0	0.00	44.15	2	1,326	0.15%
2019/10/16	1	44.00	1	44.70	44.95	0	1,309	0.00%
2019/10/15	7	44.74	4.1	44.84	44.25	2.9	1,262	0.23%
2019/10/14	4	41.98	0	0.00	42.35	4	1,134	0.35%
2019/10/03	1	38.00	0	0.00	37.80	1	943	0.11%
2019/09/25	0	0.00	1	42.50	40.60	-1	906	-0.11%
2019/09/23	2	41.30	1	41.35	41.25	1	879	0.11%
2019/09/19	0	40.00	0	0.00	40.05	0	867	0.00%
2019/09/17	0	40.15	0	0.00	39.85	0	859	0.00%
2019/09/11	1	42.05	0	0.00	41.80	1	838	0.12%
2019/09/10	0.1	42.15	0	0.00	42.50	0.1	827	0.01%
2019/09/04	1	45.05	1	45.50	45.50	0	793	0.00%
2019/09/03	1	46.00	0	0.00	45.00	1	792	0.13%
2019/08/30	0	0.00	0	44.20	44.00	0	781	0.00%
2019/08/29	0	0.00	1	43.40	43.35	-1	778	-0.13%
2019/08/28	0	0.00	0	43.45	43.10	0	777	0.00%
2019/08/27	0	0.00	1	43.70	43.60	-1	772	-0.13%
2019/08/26	11	43.10	12	44.01	44.10	-1	768	-0.13%
2019/08/23	0	0.00	2	46.00	46.50	-2	758	-0.26%
2019/08/21	1	45.40	1	45.15	45.25	0	738	0.00%
2019/08/20	8	45.23	8	45.70	45.20	0	732	0.00%
2019/08/19	1	47.50	1	46.45	47.90	0	704	0.00%
2019/08/15	0	0.00	1	44.05	44.45	-1	679	-0.15%
2019/08/13	1	45.70	0	0.00	45.10	1	664	0.15%
2019/08/08	1	42.30	2	42.35	42.05	-1	651	-0.15%
2019/08/07	4	43.50	0	0.00	42.30	4	659	0.61%
2019/08/05	0	0.00	1	44.50	44.20	-1	673	-0.15%
2019/08/02	1	46.85	0	46.20	46.15	1	666	0.15%
2019/07/31	0	0.00	4	47.65	47.80	-4	650	-0.61%
2019/07/30	4	49.92	1	47.25	47.05	3	636	0.47%
2019/07/29	4	51.33	1	50.00	49.70	3	612	0.49%
2019/07/26	7	52.64	14	52.49	52.60	-7	585	-1.20%
2019/07/25	1	51.90	4	51.68	51.60	-3	543	-0.55%
2019/07/24	1	50.40	0	0.00	51.10	1	521	0.19%
2019/07/23	17	51.79	11	51.10	50.70	6	493	1.22%
2019/07/22	6	47.14	4	48.25	49.50	2	398	0.50%
2019/07/19	6	45.42	7	45.46	45.00	-1	345	-0.29%
2019/07/18	1	43.95	1	43.50	42.20	0	283	0.00%
2019/07/17	2	43.00	0	0.00	43.20	2	274	0.73%
2019/07/15	0	41.65	0	0.00	41.65	0	274	0.00%
2019/07/11	6	42.43	0	0.00	42.10	6	285	2.10%
2019/07/09	0	0.00	1	41.45	40.80	-1	278	-0.36%
2019/07/08	1	41.00	0	0.00	41.00	1	278	0.36%
2019/05/21	0	0.00	5	39.00	38.60	-5	423	-1.18%
2019/05/17	0	0.00	0	39.55	38.90	0	434	0.00%
2019/05/15	5	40.10	0	0.00	40.95	5	465	1.07%
2019/05/13	0	0.00	2	36.20	35.15	-2	441	-0.45%
2019/05/10	0	0.00	6	39.85	39.05	-6	420	-1.43%
2019/05/08	0	0.00	5	41.28	41.35	-5	417	-1.20%
2019/05/02	0	42.50	0	0.00	42.60	0	421	0.00%
2019/04/25	1	44.00	0	0.00	44.20	1	420	0.24%
2019/04/22	0	43.80	0	0.00	44.00	0	411	0.00%
2019/04/19	0	0.00	0	44.00	42.55	0	402	0.00%
2019/04/18	1	43.40	0	0.00	42.45	1	403	0.25%
2019/04/15	0	0.00	0	42.00	41.95	0	396	0.00%
2019/04/10	0	43.10	0	0.00	43.00	0	400	0.00%
2019/04/08	2	45.47	4	45.55	44.05	-2	417	-0.48%
2019/04/03	1	42.45	0	0.00	42.95	1	383	0.26%
2019/04/02	0	39.10	0	0.00	39.05	0	371	0.00%
2019/04/01	0	39.50	0	0.00	39.50	0	378	0.00%
2019/03/29	0	40.60	0	0.00	39.70	0	380	0.00%
2019/03/28	0	39.25	0	0.00	39.20	0	384	0.00%
2019/03/27	0	39.90	0	0.00	38.90	0	396	0.00%
2019/03/26	0	38.70	0	0.00	38.70	0	408	0.00%
2019/03/25	0	39.00	0	0.00	38.55	0	422	0.00%
2019/03/21	0	39.90	0	0.00	39.90	0	440	0.00%
2019/03/18	0	39.00	0	0.00	39.10	0	514	0.00%
2019/03/14	0	39.15	0	0.00	38.95	0	526	0.00%
2019/03/12	0	39.75	0	0.00	39.30	0	556	0.00%
2019/03/11	0	41.70	0	0.00	39.95	0	594	0.00%
2019/03/08	8	39.61	1	39.90	39.75	7	604	1.16%
2019/03/05	0	40.80	0	0.00	41.00	0	624	0.00%
2019/03/04	0	41.50	0	0.00	41.00	0	628	0.00%
2019/02/26	0	0.00	2	40.50	40.40	-2	639	-0.31%
2019/02/25	0	0.00	5	39.60	40.00	-5	685	-0.73%
2019/02/15	2	42.70	1	42.50	42.00	1	721	0.14%
2019/02/14	0	0.00	5	46.10	46.15	-5	699	-0.71%
2019/02/13	4	43.75	0	0.00	44.70	4	688	0.58%
2019/02/12	0	0.00	1	42.90	42.60	-1	685	-0.15%
2019/02/11	1	42.20	0	0.00	41.90	1	685	0.15%
2019/01/28	0	43.80	2	43.75	44.05	-2	693	-0.29%
2019/01/25	2	44.70	0	0.00	44.05	2	697	0.29%
2019/01/23	0	43.30	0	0.00	43.55	0	704	0.00%
2019/01/16	0	0.00	1	43.50	43.25	-1	730	-0.14%
2019/01/04	1	41.25	0	0.00	41.00	1	740	0.13%
2018/12/25	0	0.00	1	42.80	42.05	-1	761	-0.13%
2018/12/20	1	47.35	0	0.00	46.80	1	744	0.13%
2018/12/19	0	46.50	0	0.00	46.25	0	732	0.00%
2018/12/18	0	46.60	0	0.00	46.75	0	725	0.00%
2018/12/14	2	51.35	1	51.50	50.70	1	708	0.14%
2018/12/13	10	53.72	13	53.12	52.00	-3	696	-0.43%
2018/12/12	6	48.32	5	49.24	50.70	1	646	0.15%
2018/12/10	2	46.00	2	46.15	46.30	0	627	0.00%
2018/12/06	3	48.93	0	0.00	45.35	3	614	0.49%
2018/12/04	18	50.10	6	50.35	50.10	12	598	2.01%
2018/12/03	0	0.00	3	49.25	49.25	-3	558	-0.54%
2018/11/30	0	0.00	3	43.80	44.80	-3	550	-0.54%
2018/11/28	1	41.60	0	0.00	40.45	1	534	0.19%
2018/11/27	2	40.10	2	40.80	40.70	0	528	0.00%
2018/11/23	1	38.75	2	38.55	38.55	-1	516	-0.19%
2018/11/22	1	40.40	1	41.45	39.45	0	504	0.00%
2018/11/21	4	37.14	3	37.23	38.50	1	451	0.22%
2018/11/20	0	0.00	1	35.00	35.00	-1	412	-0.24%
2018/11/16	0	0.00	2	30.95	30.60	-2	401	-0.50%
2018/11/15	0	0.00	0	33.75	30.40	0	401	0.00%
2018/11/08	1	33.25	0	0.00	32.70	1	441	0.23%
2018/11/02	1	33.80	0	0.00	33.75	1	441	0.23%
2018/11/01	3	34.17	3	34.67	34.45	0	438	0.00%
2018/10/31	1	31.90	1	33.00	33.00	0	440	0.00%
2018/10/22	1	39.00	0	0.00	39.90	1	402	0.25%
2018/10/17	0	0.00	1	40.15	39.55	-1	403	-0.25%
2018/10/16	2	40.10	0	0.00	39.45	2	423	0.47%
2018/10/15	0	0.00	1	39.80	39.80	-1	426	-0.23%
2018/10/12	1	37.50	0	0.00	39.45	1	427	0.23%
2018/10/05	0	45.00	0	0.00	43.30	0	469	0.00%
2018/10/03	0	49.50	0	0.00	47.15	0	448	0.00%
2018/09/20	0	0.00	1	50.90	50.50	-1	486	-0.21%
2018/09/18	0	53.10	0	0.00	53.00	0	503	0.00%
2018/08/28	0	0.00	0	59.70	59.50	0	543	0.00%
2018/08/20	1	57.20	3	56.30	54.40	-2	550	-0.36%
2018/08/17	0	0.00	1	59.10	59.00	-1	530	-0.19%
2018/08/16	0	0.00	3	59.60	60.00	-3	525	-0.57%
2018/08/15	0	0.00	1	62.20	62.00	-1	515	-0.19%
2018/08/14	0	0.00	0	67.00	66.00	0	509	0.00%
2018/08/13	5	65.76	0	0.00	65.00	5	509	0.98%
2018/07/17	0	0.00	1	78.20	76.70	-1	650	-0.15%
2018/07/16	4	78.53	4	78.20	77.40	0	641	0.00%
2018/07/09	0	0.00	0.2	70.20	70.00	-0.2	614	-0.02%
2018/07/03	0	0.00	3	69.57	69.30	-3	627	-0.48%
2018/07/02	0	0.00	10	71.90	70.60	-10	633	-1.58%
2018/06/29	10	74.20	0	0.00	73.80	10	637	1.57%
2018/06/20	1	72.30	8	71.70	71.70	-7	567	-1.23%
2018/06/14	0	0.00	1	77.60	77.30	-1	560	-0.18%
2018/06/06	0	0.00	1	76.50	76.60	-1	623	-0.16%
2018/06/05	0	0.00	3	76.87	76.30	-3	631	-0.47%
2018/05/31	1	73.50	0	0.00	73.20	1	638	0.16%
2018/05/23	0	0.00	1	78.00	77.50	-1	635	-0.16%
2018/05/18	1	75.20	0	0.00	75.10	1	641	0.16%
2018/05/10	0	0.00	1	78.80	79.10	-1	751	-0.13%
2018/05/04	2	75.20	0	0.00	74.90	2	870	0.23%
2018/04/25	4	72.25	0	0.00	74.00	4	897	0.45%
2018/04/24	5	74.20	0	0.00	74.90	5	872	0.57%
2018/04/23	1	83.50	6	84.48	81.10	-5	837	-0.60%
2018/04/20	0	0.00	0	90.80	89.60	0	793	0.00%
2018/04/17	0	0.00	2	90.90	90.60	-2	824	-0.24%
2018/04/13	0	0.00	0	94.30	94.40	0	854	0.00%
2018/04/12	0	0.00	0	94.00	94.20	0	854	0.00%
2018/04/11	0	92.50	0	0.00	92.20	0	891	0.00%
2018/04/10	0	93.40	0	0.00	93.40	0	925	0.00%
2018/04/09	0	93.20	0	0.00	93.20	0	931	0.00%
2018/04/03	0	0.00	1	91.50	92.40	-1	932	-0.11%
2018/04/02	1	96.90	0	0.00	95.00	1	929	0.11%
2018/03/30	0	0.00	1	92.80	92.40	-1	942	-0.11%
2018/03/28	1	90.60	6	90.90	90.60	-5	948	-0.53%
2018/03/27	0	0.00	1	92.90	92.70	-1	948	-0.11%
2018/03/26	1	90.30	0	0.00	90.30	1	956	0.11%
2018/03/22	0	94.00	0	0.00	93.90	0	948	0.00%
2018/03/21	0	94.30	0	0.00	93.80	0	944	0.00%
2018/03/20	7	94.51	12	94.62	94.20	-5	943	-0.53%
2018/03/15	1	98.50	0	0.00	98.70	1	941	0.11%
2018/03/14	0	0.00	1	99.60	99.60	-1	950	-0.11%
2018/03/13	1	98.80	0	0.00	98.80	1	952	0.11%
2018/03/12	6	98.25	2	97.20	97.80	4	933	0.43%
2018/03/08	0	93.50	0	0.00	88.80	0	911	0.00%
2018/03/07	1	89.40	0	0.00	88.00	1	911	0.11%
2018/03/06	3	89.30	0	0.00	89.40	3	917	0.33%
2018/03/01	1	92.60	0	0.00	92.50	1	952	0.10%
2018/02/27	0	95.00	0	0.00	94.00	0	967	0.00%
2018/02/22	0	0.00	1	93.60	92.60	-1	990	-0.10%
2018/02/21	0	93.00	0	0.00	93.60	0	1,002	0.00%
2018/02/08	2	90.85	1	92.60	92.50	1	989	0.10%
2018/02/07	7	93.36	11	91.89	90.70	-4	983	-0.41%
2018/02/06	6	96.12	0	0.00	91.40	6	964	0.62%
2018/02/05	1	101.50	5	100.08	101.50	-4	935	-0.43%
2018/01/30	1	103.50	1	104.50	104.00	0	901	0.00%
2018/01/29	13	105.27	7	104.43	104.50	6	887	0.68%
2018/01/26	4	111.75	0	0.00	111.00	4	821	0.49%
2018/01/25	2	113.75	0	0.00	112.00	2	804	0.25%
2018/01/24	1	114.50	0	0.00	114.50	1	803	0.12%
2018/01/23	1	113.50	1	114.50	113.50	0	813	0.00%
2018/01/22	0	114.00	2	115.50	115.00	-2	844	-0.24%
2018/01/19	1	113.00	0	0.00	113.00	1	839	0.12%
2018/01/18	0	0.00	60	113.83	113.00	-60	841	-7.13%
2018/01/17	0	113.50	2	114.00	113.00	-2	870	-0.23%
2018/01/16	12	114.42	0	0.00	114.00	12	880	1.36%
2018/01/11	7	114.43	1	114.50	113.50	6	955	0.63%
2018/01/10	3	113.33	3	112.17	112.50	0	940	0.00%
2018/01/09	1	116.00	23	113.93	113.50	-22	951	-2.31%
2018/01/05	0	0.00	1	121.00	119.50	-1	946	-0.11%
2018/01/04	25	119.30	1	118.00	120.50	24	925	2.59%
2018/01/03	0	116.00	5	116.50	116.50	-5	931	-0.54%
2018/01/02	1	115.50	1	115.00	114.50	0	943	0.00%