聯鈞 (3450)-臺銀-臺南券商分點個股進出

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

聯鈞

(3450)

可現股當沖

股價
79.6
漲跌
▼0.2
漲幅
-0.25%
成交量
18,407張
產業
上市半導體類股
453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

聯鈞 (3450)籌碼相關－臺銀-臺南券商分點個股進出

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

臺銀-臺南券商分點個股進出
臺銀-臺南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
2024/05/23	18.5	78.98	10	79.99	79.60	8.5	10,467	0.08%
2024/05/22	3	79.30	4.1	79.70	79.80	-1.1	10,720	-0.01%
2024/05/21	0	0.00	3	78.40	79.10	-3	10,620	-0.03%
2024/05/20	3.3	78.57	11.2	78.65	79.00	-7.9	10,824	-0.07%
2024/05/17	13	75.95	11	75.87	76.00	2	10,818	0.02%
2024/05/16	4	73.98	8	73.45	72.90	-4	10,897	-0.04%
2024/05/15	3.1	69.02	11	68.35	68.40	-8	10,988	-0.07%
2024/05/14	5	67.40	0.9	67.48	67.10	4.1	11,049	0.04%
2024/05/13	4.5	66.76	10.1	66.32	66.70	-5.6	11,046	-0.05%
2024/05/10	0	0.00	1	65.30	65.80	-1	11,057	-0.01%
2024/05/09	1.5	66.06	0.2	66.80	65.00	1.3	11,070	0.01%
2024/05/08	6.2	65.82	4.6	65.96	66.10	1.6	11,087	0.01%
2024/05/07	0.1	63.70	1	64.50	63.60	-1	10,986	-0.01%
2024/05/06	2	63.80	5	64.20	63.60	-3	11,006	-0.03%
2024/05/03	0.2	63.75	0	0.00	63.30	0.2	11,014	0.00%
2024/04/30	1.1	63.65	0.4	63.64	63.30	0.8	11,229	0.01%
2024/04/29	3.2	63.87	5	63.46	63.30	-1.9	11,220	-0.02%
2024/04/26	8.1	62.38	8	62.06	61.90	0.1	11,207	0.00%
2024/04/25	1.1	61.94	1	60.90	60.90	0.1	11,137	0.00%
2024/04/23	2	59.30	0	0.00	59.50	2	11,168	0.02%
2024/04/22	3.1	59.79	2.1	58.55	58.30	1	11,191	0.01%
2024/04/19	6.1	62.03	8	61.60	60.90	-2	11,164	-0.02%
2024/04/18	5.1	64.52	5	65.16	64.50	0.1	11,086	0.00%
2024/04/17	12.1	65.76	11	65.55	65.20	1.1	11,115	0.01%
2024/04/16	10.1	66.92	12	66.08	64.70	-2	11,069	-0.02%
2024/04/15	17.1	71.10	11.1	70.14	69.70	6	10,939	0.05%
2024/04/12	9	72.89	6	73.63	73.80	3	10,853	0.03%
2024/04/11	11	74.08	8	73.79	72.50	3	10,792	0.03%
2024/04/10	16.1	76.90	28	77.50	77.40	-11.9	10,638	-0.11%
2024/04/09	5	72.40	4	72.95	72.80	1	10,336	0.01%
2024/04/08	6.1	72.40	1	72.80	70.80	5.1	10,239	0.05%
2024/04/03	12.5	76.48	14	76.54	76.10	-1.5	10,178	-0.01%
2024/04/02	2	74.35	0	0.00	74.80	2	10,185	0.02%
2024/04/01	7	75.80	10	74.92	74.90	-3	10,264	-0.03%
2024/03/29	3	74.30	0	0.00	74.00	3	10,182	0.03%
2024/03/28	4.2	75.10	14.2	75.17	75.10	-10	10,144	-0.10%
2024/03/27	7	73.47	0.1	73.50	72.50	6.9	10,030	0.07%
2024/03/26	7	73.44	6	73.20	73.50	1	9,993	0.01%
2024/03/25	0	0.00	2	76.10	75.00	-2	9,926	-0.02%
2024/03/22	9	75.38	10.2	75.94	76.00	-1.2	9,842	-0.01%
2024/03/21	17.1	72.62	21	73.43	74.00	-3.9	9,574	-0.04%
2024/03/20	1	69.40	3	70.70	69.00	-2	9,479	-0.02%
2024/03/19	3	71.77	3	70.70	70.50	0	9,519	0.00%
2024/03/18	0	70.30	55	70.16	71.00	-55	9,538	-0.58%
2024/03/15	1	68.80	0	0.00	68.80	1	9,632	0.01%
2024/03/14	3	70.16	2	69.05	69.30	1	9,868	0.01%
2024/03/13	8	71.18	29.2	72.50	70.50	-21.2	10,005	-0.21%
2024/03/12	10	73.21	11	72.63	72.40	-1	10,137	-0.01%
2024/03/11	10.1	72.21	8	72.36	72.20	2.1	10,331	0.02%
2024/03/08	5.3	72.33	23.4	71.89	70.50	-18.1	10,340	-0.18%
2024/03/07	32.2	78.96	22	77.71	75.60	10.2	10,198	0.10%
2024/03/06	21	78.69	19	78.94	78.50	2	10,133	0.02%
2024/03/05	45.2	78.55	8.9	77.89	79.80	36.3	9,915	0.37%
2024/03/04	40.9	77.74	99.4	76.54	76.60	-58.5	9,422	-0.62%
2024/03/01	55.4	70.68	72.2	70.80	72.20	-16.8	8,820	-0.19%
2024/02/29	14.4	68.80	3	68.70	67.50	11.4	8,509	0.13%
2024/02/27	92	72.76	61	73.72	69.70	31	8,419	0.37%
2024/02/26	5	75.00	7	76.24	77.40	-2	7,854	-0.03%
2024/02/23	120	70.70	69	71.43	70.40	51	7,685	0.66%	大買/
2024/02/22	21.1	68.52	6	68.60	68.10	15.1	7,255	0.21%
2024/02/21	22	70.23	23	71.50	68.90	-1	7,150	-0.01%
2024/02/20	2.2	67.97	1	72.50	68.00	1.2	6,927	0.02%
2024/02/19	8	70.91	9	71.44	69.20	-1	6,757	-0.01%
2024/02/16	16	68.84	12	69.31	70.70	4	6,530	0.06%
2024/02/15	1	63.90	14	64.49	64.30	-13	6,419	-0.20%
2024/02/05	1	61.20	1	61.60	61.10	0	6,341	0.00%
2024/02/02	5	61.76	4	62.38	61.40	1	6,356	0.02%
2024/02/01	4	61.88	1	61.80	61.80	3	6,373	0.05%
2024/01/31	2	62.35	5	62.48	62.30	-3	6,373	-0.05%
2024/01/30	0	0.00	7	62.06	62.00	-7	6,357	-0.11%
2024/01/26	2	59.80	0	0.00	59.50	2	6,484	0.03%
2024/01/25	6	61.50	5	61.22	60.70	1	6,624	0.02%
2024/01/24	1	62.60	6	62.33	62.10	-5	6,756	-0.07%
2024/01/22	1	59.00	6	60.30	60.50	-5	6,744	-0.07%
2024/01/19	6	58.92	2	58.80	58.80	4	6,767	0.06%
2024/01/18	6	59.10	0	0.00	59.00	6	6,884	0.09%
2024/01/17	5	59.68	6	60.88	59.60	-1	7,175	-0.01%
2024/01/16	1	60.50	13	59.79	59.90	-12	7,159	-0.17%
2024/01/15	3	60.20	9.5	60.18	60.20	-6.5	7,196	-0.09%
2024/01/12	0.5	58.90	11	59.14	58.60	-10.5	7,268	-0.14%
2024/01/11	7	56.79	6.7	59.07	59.10	0.3	7,333	0.00%
2024/01/10	7	56.27	0	0.00	56.30	7	7,412	0.09%
2024/01/09	3.2	56.68	1	56.10	56.40	2.2	7,524	0.03%
2024/01/08	2	56.40	0	0.00	56.20	2	7,644	0.03%
2024/01/05	7.5	56.99	1	57.40	56.80	6.5	8,143	0.08%
2024/01/04	3.5	57.46	0	0.00	57.70	3.5	8,281	0.04%
2024/01/03	13.5	59.54	0	0.00	58.50	13.5	8,480	0.16%
2024/01/02	1	61.30	2	61.50	61.30	-1	8,600	-0.01%
2023/12/29	6	63.02	3	63.00	62.30	3	8,751	0.03%
2023/12/28	7.2	62.81	11	63.34	63.50	-3.8	8,795	-0.04%
2023/12/27	0	0.00	5.4	60.35	62.00	-5.4	8,934	-0.06%
2023/12/25	7	58.47	5	58.10	58.00	2	9,540	0.02%
2023/12/22	6	58.13	6	58.72	58.50	0	9,790	0.00%
2023/12/21	11	58.29	5	58.16	58.00	6	10,069	0.06%
2023/12/20	0.7	57.60	1	58.40	58.30	-0.3	10,614	0.00%
2023/12/19	6.2	56.53	11	56.45	57.00	-4.8	11,428	-0.04%
2023/12/18	6.2	57.62	5	57.18	57.30	1.2	12,104	0.01%
2023/12/15	11	58.88	4	59.15	58.00	7	12,257	0.06%
2023/12/14	4	60.43	2	59.80	60.20	2	12,624	0.02%
2023/12/13	7	60.81	7	60.46	60.60	0	12,772	0.00%
2023/12/12	4	61.00	4.2	60.69	60.30	-0.2	13,159	0.00%
2023/12/11	29	63.22	47.2	62.26	62.50	-18.2	13,275	-0.14%
2023/12/08	1	62.90	2	64.00	64.00	-1	13,058	-0.01%
2023/12/07	27.2	64.51	1	63.90	64.60	26.2	12,832	0.20%
2023/12/06	39	64.79	27.2	63.05	66.00	11.8	12,568	0.09%
2023/12/05	6	61.77	0	0.00	61.50	6	12,275	0.05%
2023/12/04	12	61.93	3	62.70	62.00	9	12,155	0.07%
2023/12/01	17.6	62.07	15	62.17	62.70	2.6	12,041	0.02%
2023/11/30	3.1	59.14	4	58.70	59.80	-0.9	11,663	-0.01%
2023/11/29	4	58.63	11	58.95	58.80	-7	11,604	-0.06%
2023/11/28	9.2	57.84	4	57.98	58.40	5.2	11,558	0.04%
2023/11/27	2	57.40	2	58.60	56.70	0	11,523	0.00%
2023/11/24	2.4	58.79	3	58.83	58.20	-0.6	11,472	-0.01%
2023/11/22	3	57.77	0	0.00	58.10	3	11,204	0.03%
2023/11/21	2	56.95	2	57.45	56.80	0	11,134	0.00%
2023/11/20	1	56.40	3	57.23	55.70	-2	11,020	-0.02%
2023/11/17	4	55.10	7	56.10	55.70	-3	10,936	-0.03%
2023/11/16	12.1	54.70	9	54.79	55.20	3.1	10,783	0.03%
2023/11/15	14.4	58.01	3	59.80	56.10	11.4	10,640	0.11%
2023/11/14	8	59.50	21	59.46	59.50	-13	10,457	-0.12%
2023/11/13	24.2	56.70	18	57.57	57.30	6.2	10,237	0.06%
2023/11/10	2.4	56.85	1	55.80	55.60	1.4	10,152	0.01%
2023/11/09	1.1	57.99	1	58.00	57.90	0.1	10,116	0.00%
2023/11/08	4.1	59.04	2	59.50	58.60	2.1	10,046	0.02%
2023/11/07	4.2	60.02	1	60.10	59.90	3.2	9,988	0.03%
2023/11/06	16	61.77	19	61.62	61.40	-3	9,933	-0.03%
2023/11/03	13	61.66	15	61.01	60.70	-2	9,810	-0.02%
2023/11/02	3.2	60.78	5	61.60	61.00	-1.8	9,729	-0.02%
2023/11/01	15	59.57	14	60.22	60.30	1	9,566	0.01%
2023/10/31	11	59.06	7	59.73	57.80	4	9,387	0.04%
2023/10/30	14	59.58	18	59.13	59.40	-4	9,241	-0.04%
2023/10/27	4	59.08	5	58.60	58.90	-1	9,217	-0.01%
2023/10/26	6	60.78	5	60.30	59.80	1	9,206	0.01%
2023/10/25	27.2	60.39	21	60.45	61.10	6.2	9,108	0.07%
2023/10/24	6	57.30	9	57.87	58.50	-3	8,831	-0.03%
2023/10/23	12	56.66	12	56.23	56.20	0	8,968	0.00%
2023/10/20	13	55.98	18	55.86	55.50	-5	9,035	-0.06%
2023/10/19	31	56.69	18	56.10	56.20	13	9,020	0.14%
2023/10/18	15	57.31	5.3	56.48	57.00	9.8	8,972	0.11%
2023/10/17	20	59.95	21	58.67	58.80	-1	8,868	-0.01%
2023/10/16	1	59.60	0	0.00	59.60	1	8,759	0.01%
2023/10/13	22	62.64	16	62.41	61.00	6	8,642	0.07%
2023/10/12	2	61.90	3	62.40	61.60	-1	8,163	-0.01%
2023/10/11	0	0.00	8	60.98	61.70	-8	7,989	-0.10%
2023/10/06	6	63.48	10	63.32	62.80	-4	7,750	-0.05%
2023/10/05	5	63.50	4	63.03	63.20	1	7,560	0.01%
2023/10/04	5	62.62	16	63.02	62.70	-11	7,371	-0.15%
2023/10/03	20	62.75	4	63.38	64.00	16	7,259	0.22%
2023/10/02	24	62.62	20	61.87	62.20	4	6,918	0.06%
2023/09/28	3	59.10	4	59.10	59.00	-1	6,430	-0.02%
2023/09/27	13	57.90	22.2	57.93	59.00	-9.2	6,197	-0.15%
2023/09/26	20	58.61	37	59.06	58.20	-17	5,998	-0.28%
2023/09/25	20	59.60	12	59.60	59.40	8	5,694	0.14%
2023/09/22	43	57.38	42	57.39	58.50	1	5,150	0.02%
2023/09/21	43.2	55.72	50	54.96	57.30	-6.8	4,289	-0.16%
2023/09/20	2	54.60	0	0.00	52.10	2	3,592	0.06%
2023/09/19	19	55.63	18	55.47	53.50	1	3,384	0.03%
2023/09/18	10	54.91	7	54.07	53.80	3	2,929	0.10%
2023/09/15	29	51.73	33	53.62	54.00	-4	2,688	-0.15%
2023/09/14	7	49.16	22	50.07	51.20	-15	2,219	-0.68%
2023/09/13	4	45.75	9	46.01	46.80	-5	1,956	-0.26%
2023/09/12	5	43.97	2	43.65	43.65	3	1,875	0.16%
2023/09/11	0	0.00	16	46.17	44.85	-16	1,860	-0.86%
2023/09/08	0	0.00	1	45.45	44.45	-1	1,815	-0.06%
2023/09/07	1	44.15	11	44.36	44.45	-10	1,806	-0.55%
2023/09/06	17	45.70	6	45.33	45.30	11	1,790	0.61%
2023/09/05	0	0.00	6	43.94	43.55	-6	1,731	-0.35%
2023/09/04	0	0.00	1	43.20	43.00	-1	1,722	-0.06%
2023/08/28	0	0.00	2	40.30	40.15	-2	1,723	-0.12%
2023/08/25	4	41.29	1	41.05	40.90	3	1,737	0.17%
2023/08/24	6	42.43	3	41.85	41.45	3	1,727	0.17%
2023/08/23	0	0.00	1	42.80	42.85	-1	1,714	-0.06%
2023/08/22	2	42.45	0	0.00	42.45	2	1,708	0.12%
2023/08/21	5	42.80	1	43.10	42.55	4	1,702	0.23%
2023/08/18	5	42.23	2	42.55	42.20	3	1,695	0.18%
2023/08/16	11	42.66	11	42.44	42.50	0	1,668	0.00%
2023/08/15	3	42.20	3	42.22	42.50	0	1,650	0.00%
2023/08/14	2	40.28	0	0.00	40.60	2	1,617	0.12%
2023/08/11	2	41.73	0	0.00	41.35	2	1,607	0.12%
2023/08/10	2	42.30	0	0.00	42.55	2	1,594	0.13%
2023/08/09	1	43.80	0	0.00	43.80	1	1,576	0.06%
2023/08/07	8	43.64	2	44.83	45.30	6	1,562	0.38%
2023/08/04	1	44.10	0	0.00	44.00	1	1,540	0.06%
2023/08/02	2.3	45.24	0	0.00	44.60	2.3	1,530	0.15%
2023/07/31	1	49.95	4	48.94	47.70	-3	1,456	-0.21%
2023/07/27	1	48.00	0	0.00	48.00	1	1,329	0.08%
2023/07/26	12.2	51.30	6	51.02	48.00	6.2	1,269	0.49%
2023/07/25	1	52.00	40	52.54	52.80	-39	1,031	-3.78%
2023/07/24	0	0.00	8	47.30	48.00	-8	879	-0.91%
2023/07/21	10	43.82	0	0.00	44.65	10	775	1.29%
2023/07/20	3	43.53	9	44.63	44.90	-6	701	-0.85%
2023/07/19	2	41.78	3	40.85	40.85	-1	641	-0.16%
2023/07/17	1	44.10	4	43.81	44.00	-3	607	-0.49%
2023/07/14	1	40.95	0	0.00	41.20	1	561	0.18%
2023/07/12	5	40.45	0	0.00	40.45	5	546	0.91%
2023/07/11	9	41.34	0	0.00	41.20	9	536	1.68%
2023/07/10	0.3	42.00	2	42.83	42.20	-1.8	518	-0.34%
2023/07/07	1	40.90	5	41.45	40.90	-4	461	-0.87%
2023/07/06	6	40.85	0	0.00	40.85	6	424	1.41%
2023/07/05	4	42.05	4	41.56	41.40	0	410	0.00%
2023/07/04	0	0.00	8	41.05	41.95	-8	389	-2.05%
2023/07/03	6	39.08	0	0.00	39.10	6	319	1.88%
2023/06/30	3	39.62	3	39.67	39.40	0	311	0.00%
2023/06/29	0	0.00	1	38.50	38.50	-1	284	-0.35%
2023/06/28	0	0.00	2	38.55	38.15	-2	275	-0.73%
2023/06/27	0	0.00	1	36.60	36.60	-1	251	-0.40%
2023/06/26	3	36.80	0	0.00	36.85	3	251	1.19%
2023/06/20	1	37.50	0	0.00	37.45	1	249	0.40%
2023/06/16	5	38.30	0	0.00	38.25	5	247	2.02%
2023/06/15	2	38.53	0	0.00	38.55	2	245	0.81%
2023/06/13	0	0.00	1	38.20	38.15	-1	245	-0.41%
2023/06/09	0	0.00	2	38.25	38.25	-2	246	-0.81%
2023/06/05	2	39.00	2	38.80	38.80	0	250	0.00%
2023/05/31	0	0.00	6	38.80	38.80	-6	231	-2.59%
2023/05/24	1	36.90	0	0.00	37.05	1	211	0.47%
2023/05/23	0	0.00	0	37.25	37.15	0	212	0.00%
2023/05/12	2	34.60	0	0.00	35.40	2	221	0.90%
2023/05/11	0	37.00	2	35.80	35.75	-2	222	-0.90%
2023/05/02	4	36.90	0	0.00	36.95	4	272	1.47%
2023/04/28	3	36.88	0	0.00	36.90	3	273	1.10%
2023/04/26	1	36.20	0	0.00	36.90	1	272	0.37%
2023/04/25	2	37.18	0	0.00	36.75	2	268	0.74%
2023/04/21	1	37.80	0	0.00	37.70	1	260	0.38%
2023/04/20	5	39.50	0	0.00	38.70	5	253	1.97%
2023/04/17	1	40.10	0	0.00	40.50	1	243	0.41%
2023/04/14	0	0.00	4	40.05	40.05	-4	239	-1.67%
2023/04/11	3	39.63	0	0.00	39.70	3	235	1.27%
2023/04/06	2	39.70	0	0.00	39.85	2	229	0.87%
2023/03/29	0	41.05	0	0.00	40.30	0	225	0.00%
2023/03/28	2	40.90	0	0.00	40.60	2	227	0.88%
2023/03/24	0	41.08	0	0.00	41.20	0	223	0.00%
2023/03/15	0	0.00	5	40.20	39.75	-5	224	-2.23%
2023/03/13	0	0.00	1	40.30	40.70	-1	224	-0.45%
2023/03/08	1	42.30	0	0.00	42.35	1	224	0.45%
2023/03/07	0	41.90	15	41.61	41.70	-15	220	-6.79%
2023/03/06	0	0.00	2	41.50	41.45	-2	221	-0.90%
2023/03/01	0	40.85	0	0.00	41.00	0	222	0.00%
2023/02/23	5	41.20	0	0.00	41.20	5	223	2.24%
2023/02/22	5	40.90	2	40.80	40.75	3	225	1.33%
2023/02/21	2	41.65	0	0.00	41.50	2	225	0.89%
2023/02/14	1	41.60	0	0.00	41.45	1	242	0.41%
2023/02/13	0	0.00	1	40.60	40.60	-1	240	-0.42%
2023/02/10	1.1	40.16	1	40.35	40.00	0.1	239	0.04%
2023/02/08	5	41.45	0	0.00	41.35	5	236	2.11%
2023/02/07	1	41.60	0.1	41.90	41.65	0.9	232	0.39%
2023/02/06	0	0.00	2	42.05	42.05	-2	227	-0.88%
2023/02/02	2	40.50	0	0.00	40.60	2	208	0.96%
2023/01/31	0	0.00	1	39.30	39.90	-1	197	-0.51%
2022/12/28	1	37.40	0	0.00	37.00	1	223	0.45%
2022/12/20	4	37.70	0	0.00	37.15	4	235	1.70%
2022/12/14	1	39.00	0	0.00	39.00	1	234	0.43%
2022/11/14	1	37.25	1	38.00	38.15	0	268	0.00%
2022/11/09	1	36.65	0	0.00	36.80	1	267	0.37%
2022/11/01	1	35.35	0	0.00	35.40	1	361	0.28%
2022/10/11	0	0.00	1.4	38.46	38.55	-1.4	359	-0.39%
2022/10/07	1	40.60	0	0.00	40.95	1	362	0.28%
2022/10/04	1	40.85	0	0.00	40.75	1	368	0.27%
2022/08/29	2	45.53	0	0.00	45.40	2	404	0.50%
2022/08/26	1	47.15	0	0.00	47.05	1	401	0.25%
2022/08/12	10	47.09	10	46.29	46.35	0	335	0.00%
2022/08/11	0	0.00	4	45.55	45.50	-4	318	-1.26%
2022/08/10	5	46.25	5	45.75	45.75	0	310	0.00%
2022/08/09	15	46.12	14	45.90	46.25	1	303	0.33%
2022/08/08	3	46.95	5	46.33	46.25	-2	286	-0.70%
2022/08/05	0	0.00	1	43.95	43.75	-1	243	-0.41%
2022/08/02	3	41.50	0	0.00	41.30	3	233	1.29%
2022/07/28	0	0.00	1	41.65	41.70	-1	232	-0.43%
2022/07/26	1	41.50	0	0.00	41.20	1	232	0.43%
2022/07/19	1	40.35	0	0.00	40.45	1	228	0.44%
2022/07/13	0	0.00	1	39.85	39.45	-1	218	-0.46%
2022/07/12	1	38.90	0	0.00	38.95	1	226	0.44%
2022/06/27	0	0.00	2	44.20	43.95	-2	247	-0.81%
2022/06/23	0	0.00	2	42.70	42.75	-2	246	-0.81%
2022/06/21	0	0.00	1	43.50	43.50	-1	245	-0.41%
2022/06/20	0	0.00	2	42.90	42.15	-2	243	-0.82%
2022/05/25	1	42.95	0	0.00	42.95	1	227	0.44%
2022/05/16	2	41.83	0	0.00	41.70	2	244	0.82%
2022/05/12	1	42.45	0	0.00	41.50	1	245	0.41%
2022/05/09	0	0.00	9	42.70	42.55	-9	246	-3.65%
2022/04/28	0	0.00	6	43.21	43.20	-6	260	-2.30%
2022/04/27	1	42.55	0	0.00	42.40	1	260	0.38%
2022/04/25	2	44.73	8	44.99	44.90	-6	256	-2.34%
2022/04/18	0	0.00	12	44.65	45.90	-12	265	-4.52%
2022/04/14	0	0.00	4	45.96	45.70	-4	260	-1.54%
2022/04/13	2	45.85	0	0.00	45.90	2	261	0.77%
2022/04/11	5	47.10	0	0.00	46.60	5	262	1.91%
2022/04/06	0	0.00	10	49.15	49.10	-10	261	-3.83%
2022/04/01	0	0.00	6	49.39	49.40	-6	261	-2.29%
2022/03/17	0	0.00	5	49.30	49.35	-5	265	-1.88%
2022/03/16	1.5	48.08	0	0.00	48.25	1.5	265	0.56%
2022/03/10	1	49.15	0	0.00	49.40	1	265	0.38%
2022/03/07	6.3	49.86	0	0.00	49.65	6.3	261	2.40%
2022/03/04	0	0.00	8	51.00	51.00	-8	258	-3.09%
2022/02/25	1	50.90	1	50.90	50.90	0	279	0.00%
2022/02/24	2	51.00	0	0.00	50.80	2	283	0.71%
2022/02/23	0.2	52.30	0	0.00	52.10	0.2	283	0.08%
2022/02/22	11	51.92	0	0.00	52.20	11	298	3.69%
2022/02/18	1	52.60	0	0.00	52.60	1	307	0.33%
2022/02/16	0.2	52.90	2	52.90	52.90	-1.8	320	-0.56%
2022/02/11	1	54.10	0	0.00	53.80	1	334	0.30%
2022/02/10	7	53.71	0	0.00	53.70	7	345	2.02%
2022/02/09	5	53.70	0	0.00	54.40	5	362	1.38%
2022/02/07	5	52.00	0	0.00	52.60	5	420	1.19%
2022/01/21	0.1	52.89	0	0.00	52.60	0.1	439	0.03%
2022/01/20	1	53.40	0	0.00	53.40	1	443	0.23%
2022/01/11	6	54.13	0	0.00	53.50	6	463	1.30%
2022/01/10	2	54.45	0	0.00	54.40	2	458	0.44%
2022/01/07	2	54.90	0	0.00	54.90	2	460	0.43%
2022/01/04	1	56.20	2	56.30	56.20	-1	451	-0.22%
2021/12/28	4	55.80	0	0.00	55.70	4	445	0.90%
2021/12/23	0.4	55.50	0	0.00	55.50	0.4	455	0.09%
2021/12/14	6	55.47	0	0.00	55.10	6	464	1.29%
2021/12/13	0	0.00	2	55.80	56.10	-2	458	-0.44%
2021/12/10	6	55.62	0	0.00	55.70	6	460	1.30%
2021/12/06	3	56.40	0	0.00	56.50	3	456	0.66%
2021/12/03	3	56.50	0	0.00	56.60	3	460	0.65%
2021/11/26	4	57.20	0	0.00	57.10	4	463	0.86%
2021/11/25	2	59.85	1	58.70	58.60	1	462	0.22%
2021/11/19	2	57.60	0	0.00	57.00	2	450	0.44%
2021/11/18	3	58.93	0	0.00	58.80	3	437	0.69%
2021/11/17	0	0.00	8	59.40	59.10	-8	434	-1.84%
2021/11/16	1	59.00	5	59.04	59.50	-4	430	-0.93%
2021/11/10	0.3	56.57	0	0.00	57.50	0.3	443	0.06%
2021/11/09	1	57.60	0	0.00	56.90	1	442	0.23%
2021/11/08	1	58.60	0	0.00	58.10	1	432	0.23%
2021/11/05	2	59.70	14	59.80	60.00	-12	423	-2.84%
2021/11/03	1	57.00	0	0.00	56.80	1	380	0.26%
2021/11/02	1	57.30	17	57.28	57.40	-16	383	-4.18%
2021/11/01	0	0.00	1	57.70	57.90	-1	380	-0.26%
2021/10/29	1	56.30	0	0.00	55.80	1	377	0.26%
2021/10/28	1	56.80	7	57.19	56.50	-6	386	-1.55%
2021/10/27	0	0.00	2	56.15	56.20	-2	390	-0.51%
2021/10/26	0	0.00	6	56.03	55.80	-6	400	-1.50%
2021/10/25	0	0.00	4	55.45	55.30	-4	404	-0.99%
2021/10/22	11	55.31	10	55.25	55.30	1	422	0.24%
2021/10/21	1	54.70	1	54.80	55.70	0	461	0.00%
2021/10/04	0	0.00	22	52.20	50.70	-22	699	-3.14%
2021/10/01	2	52.90	0	0.00	52.00	2	697	0.29%
2021/09/28	1	54.40	0	0.00	54.40	1	698	0.14%
2021/09/27	1	54.60	2	54.30	54.10	-1	701	-0.14%
2021/09/24	0.2	53.70	1.1	53.60	53.40	-0.9	706	-0.12%
2021/09/23	0	0.00	1	53.20	52.90	-1	712	-0.14%
2021/09/16	1	53.20	0	0.00	52.80	1	726	0.14%
2021/09/15	3	52.83	0	0.00	52.60	3	728	0.41%
2021/09/14	0	0.00	0.1	53.50	53.40	-0.1	731	-0.01%
2021/09/10	0	0.00	3	54.10	54.00	-3	744	-0.40%
2021/09/09	1	53.70	7	53.61	53.60	-6	748	-0.80%
2021/09/07	1	53.80	0	0.00	53.90	1	751	0.13%
2021/09/06	2	56.25	0	0.00	55.10	2	751	0.27%
2021/09/02	2	55.55	1	56.00	55.50	1	752	0.13%
2021/09/01	0	0.00	10	56.64	56.60	-10	751	-1.33%
2021/08/31	0	0.00	4	55.48	55.40	-4	745	-0.54%
2021/08/30	0	0.00	9	54.81	55.30	-9	746	-1.21%
2021/08/27	0	0.00	2	54.80	54.00	-2	743	-0.27%
2021/08/26	1	54.20	0	0.00	54.30	1	744	0.13%
2021/08/25	0	0.00	14	54.64	55.00	-14	746	-1.88%
2021/08/23	1	53.30	14	53.23	53.10	-13	747	-1.74%
2021/08/19	1	51.90	0	0.00	51.80	1	750	0.13%
2021/08/18	1	53.30	11	52.93	53.30	-10	749	-1.33%
2021/08/17	2	52.55	15	53.09	52.00	-13	752	-1.73%
2021/08/16	1	54.20	0	0.00	53.60	1	751	0.13%
2021/08/11	0.2	57.00	0	0.00	56.90	0.2	749	0.03%
2021/08/10	5	58.20	0	0.00	58.10	5	763	0.66%
2021/08/09	13	59.63	0	0.00	59.30	13	787	1.65%
2021/08/06	1	60.70	0	0.00	60.40	1	788	0.13%
2021/08/05	5	61.38	0	0.00	61.30	5	801	0.62%
2021/08/04	0	0.00	3	61.93	61.80	-3	841	-0.36%
2021/08/03	0	0.00	1	62.00	61.40	-1	862	-0.12%
2021/08/02	3	60.80	0	0.00	60.30	3	856	0.35%
2021/07/30	25	61.51	0	0.00	61.00	25	851	2.93%
2021/07/28	11.4	59.82	2	60.50	60.90	9.4	849	1.10%
2021/07/27	36	62.83	10	63.20	61.80	26	853	3.05%
2021/07/26	10	61.20	0	0.00	61.40	10	832	1.20%
2021/07/23	1	61.00	2	61.20	60.60	-1	839	-0.12%
2021/07/22	6.1	63.27	3	63.00	61.70	3.1	824	0.37%
2021/07/21	1	60.40	16	60.80	60.40	-15	763	-1.96%
2021/07/20	16	58.69	3	59.00	58.30	13	758	1.71%
2021/07/19	0	0.00	1	59.90	59.80	-1	757	-0.13%
2021/07/16	0	0.00	1	60.00	60.00	-1	777	-0.13%
2021/07/14	3	59.97	3	60.53	60.20	0	787	0.00%
2021/07/13	6	59.45	6	59.35	58.90	0	771	0.00%
2021/07/09	5.4	56.10	0	0.00	56.00	5.4	740	0.72%
2021/07/08	0	56.50	0	0.00	56.50	0	760	0.00%
2021/07/07	2	57.05	0	0.00	56.30	2	778	0.26%
2021/07/06	5	56.90	0	0.00	56.80	5	812	0.62%
2021/07/02	0	0.00	2	56.50	56.30	-2	921	-0.22%
2021/06/29	5	57.50	0	0.00	57.30	5	938	0.53%
2021/06/23	0	0.00	0	57.00	57.00	0	968	0.00%
2021/06/22	3	57.00	0	0.00	55.90	3	970	0.31%
2021/06/21	6	57.30	0	0.00	57.00	6	969	0.62%
2021/06/18	0	0.00	0	59.00	59.00	0	968	0.00%
2021/06/03	0	0.00	2	58.00	58.00	-2	1,040	-0.19%
2021/06/01	1	58.60	0	0.00	58.50	1	1,046	0.10%
2021/05/17	1	48.10	8	48.39	48.05	-7	1,072	-0.65%
2021/05/11	3	56.57	0	0.00	55.80	3	991	0.30%
2021/05/06	0	0.00	1	61.30	60.70	-1	996	-0.10%
2021/05/04	1	59.50	0	0.00	60.60	1	1,008	0.10%
2021/05/03	5	61.50	6.6	62.09	61.20	-1.6	999	-0.16%
2021/04/29	4	64.48	1	64.70	63.70	3	988	0.30%
2021/04/28	2	64.60	0	0.00	64.90	2	992	0.20%
2021/04/26	3	65.00	1.1	65.00	64.80	1.9	1,050	0.18%
2021/04/23	2	65.00	3	65.50	65.00	-1	1,061	-0.09%
2021/04/22	11	66.12	21	66.09	65.10	-10	1,117	-0.89%
2021/04/21	1	67.50	3	67.50	67.30	-2	1,163	-0.17%
2021/04/20	1	67.90	3	68.40	68.50	-2	1,188	-0.17%
2021/04/19	4	68.03	1	68.30	67.40	3	1,192	0.25%
2021/04/16	0	0.00	3	67.60	66.90	-3	1,186	-0.25%
2021/04/15	3	67.00	2	67.05	67.00	1	1,199	0.08%
2021/04/14	17	65.93	1	65.70	66.30	16	1,202	1.33%
2021/04/13	3	66.87	2	67.80	66.00	1	1,220	0.08%
2021/04/12	5	67.42	0	0.00	67.50	5	1,221	0.41%
2021/04/09	14	68.51	4	69.08	68.00	10	1,203	0.83%
2021/04/08	0	0.00	2	66.55	66.70	-2	1,115	-0.18%
2021/04/06	0	0.00	3	66.13	66.20	-3	1,163	-0.26%
2021/04/01	1	65.80	2	66.15	65.80	-1	1,169	-0.09%
2021/03/31	2	65.50	0	0.00	66.00	2	1,187	0.17%
2021/03/29	0	0.00	1	65.70	65.80	-1	1,178	-0.08%
2021/03/26	1	63.80	0	0.00	64.20	1	1,183	0.08%
2021/03/25	1	63.50	0	0.00	63.40	1	1,203	0.08%
2021/03/24	2	64.00	0	0.00	63.80	2	1,223	0.16%
2021/03/16	1	65.30	0	0.00	65.30	1	1,461	0.07%
2021/03/12	0	0.00	1	64.70	64.40	-1	1,536	-0.07%
2021/03/11	1	64.50	1	64.90	64.50	0	1,597	0.00%
2021/03/10	1	64.90	2	64.70	64.80	-1	1,670	-0.06%
2021/03/05	0.2	62.50	0	0.00	63.20	0.2	1,955	0.01%
2021/03/03	1	62.80	0	0.00	62.90	1	2,004	0.05%
2021/03/02	0	0.00	1	62.80	62.60	-1	2,011	-0.05%
2021/02/25	1.3	63.63	0	0.00	63.40	1.3	2,038	0.07%
2021/02/18	0	0.00	0.3	63.60	63.70	-0.3	2,082	-0.02%
2021/02/17	1	62.00	1	62.80	62.80	0	2,084	0.00%
2021/02/05	1	60.20	0	0.00	60.10	1	2,091	0.05%
2021/02/03	0.1	61.40	2	61.10	61.20	-1.9	2,185	-0.09%
2021/02/02	2	60.95	1	60.60	61.00	1	2,199	0.05%
2021/02/01	1	59.70	2	59.70	59.80	-1	2,228	-0.04%
2021/01/29	0	0.00	11	61.06	60.50	-11	2,249	-0.49%
2021/01/28	6	61.82	0	0.00	61.70	6	2,266	0.26%
2021/01/26	0	0.00	2	63.20	63.20	-2	2,273	-0.09%
2021/01/25	2.5	63.30	0	0.00	63.20	2.5	2,267	0.11%
2021/01/22	1.1	63.89	2	63.50	64.00	-0.9	2,266	-0.04%
2021/01/20	0.5	65.14	0	0.00	63.80	0.5	2,256	0.02%
2021/01/19	0	0.00	1	67.30	67.40	-1	2,209	-0.05%
2021/01/18	0	0.00	1	67.60	67.70	-1	2,223	-0.04%
2021/01/15	0	0.00	3	70.20	69.10	-3	2,205	-0.14%
2021/01/14	10	70.60	12	69.40	69.20	-2	2,162	-0.09%
2021/01/12	1	68.90	1	69.40	67.00	0	2,090	0.00%
2021/01/11	2	68.30	0	0.00	68.70	2	2,079	0.10%
2021/01/08	3	67.43	2	67.45	67.90	1	2,109	0.05%
2021/01/07	0	0.00	1	68.10	68.10	-1	2,131	-0.05%
2021/01/06	3	68.63	0	0.00	68.00	3	2,126	0.14%
2021/01/05	1	70.50	4	70.53	70.40	-3	2,090	-0.14%
2021/01/04	2.5	70.38	3.2	70.43	70.50	-0.7	2,072	-0.03%
2020/12/30	3	69.80	1	70.40	69.60	2	2,061	0.10%
2020/12/29	10	71.27	7	71.04	70.30	3	2,046	0.15%
2020/12/28	5	70.32	0	0.00	70.10	5	2,007	0.25%
2020/12/25	3	70.00	3	70.20	69.70	0	1,992	0.00%
2020/12/22	2	68.90	0	0.00	67.80	2	1,984	0.10%
2020/12/21	2	69.00	1	69.98	69.00	1	1,974	0.05%
2020/12/18	4	70.93	3	70.67	70.40	1	1,957	0.05%
2020/12/17	6	70.25	0	0.00	70.20	6	1,941	0.31%
2020/12/16	3	70.53	1	70.00	70.60	2	1,879	0.11%
2020/12/15	2	67.20	0	0.00	67.00	2	1,828	0.11%
2020/12/11	3	68.93	1.2	68.69	68.60	1.8	1,823	0.10%
2020/12/10	4	70.45	0	0.00	70.40	4	1,788	0.22%
2020/12/09	8	72.64	0	0.00	72.30	8	1,749	0.46%
2020/12/08	2.4	72.10	0	0.00	72.00	2.4	1,701	0.14%
2020/12/07	2	73.18	7	71.66	71.60	-5	1,676	-0.30%
2020/12/04	1	73.50	0	0.00	73.40	1	1,624	0.06%
2020/12/03	3	74.97	5	73.70	73.00	-2	1,554	-0.13%
2020/12/01	0	70.30	1	69.20	70.50	-1	1,301	-0.08%
2020/11/30	1	70.00	1	70.40	69.80	0	1,299	0.00%
2020/11/27	0	0.00	10	69.40	68.70	-10	1,285	-0.78%
2020/11/26	0	0.00	5	67.40	68.20	-5	1,282	-0.39%
2020/11/25	1	66.70	0	0.00	66.90	1	1,290	0.08%
2020/11/24	1	67.40	0	0.00	67.60	1	1,325	0.08%
2020/11/23	1	69.40	0	0.00	69.10	1	1,354	0.07%
2020/11/17	0	0.00	1	68.40	68.00	-1	1,424	-0.07%
2020/11/13	1	67.70	1	67.50	67.70	0	1,576	0.00%
2020/11/12	0.5	68.50	0	0.00	68.20	0.5	1,603	0.03%
2020/11/11	1	68.90	0	0.00	68.90	1	1,628	0.06%
2020/11/09	16	68.14	1	67.50	67.50	15	1,852	0.81%
2020/11/06	1	66.70	2	67.55	66.60	-1	1,846	-0.05%
2020/11/05	0	0.00	2	66.55	66.30	-2	1,847	-0.11%
2020/11/04	1	65.80	5	65.80	65.80	-4	1,845	-0.22%
2020/11/03	0	0.00	2	64.80	64.80	-2	1,846	-0.11%
2020/10/28	3	65.30	0	0.00	64.30	3	1,940	0.15%
2020/10/27	2	65.85	0	0.00	65.50	2	1,946	0.10%
2020/10/26	0	0.00	2	66.45	66.60	-2	1,968	-0.10%
2020/10/23	0	0.00	2	65.90	65.60	-2	1,964	-0.10%
2020/10/22	2	65.10	0	0.00	65.10	2	2,017	0.10%
2020/10/21	0	0.00	2	66.60	66.20	-2	2,056	-0.10%
2020/10/20	3	65.27	0	0.00	65.00	3	2,105	0.14%
2020/10/15	5	65.30	1	66.90	66.80	4	2,187	0.18%
2020/10/14	1	65.40	0	0.00	65.00	1	2,179	0.05%
2020/10/12	1	64.60	0	0.00	64.40	1	2,284	0.04%
2020/10/08	0	0.00	4	64.70	64.80	-4	2,410	-0.17%
2020/10/07	0	0.00	10	64.40	64.40	-10	2,461	-0.41%
2020/09/29	5	63.00	0	0.00	62.40	5	2,956	0.17%
2020/09/25	1	62.80	0	0.00	61.20	1	3,521	0.03%
2020/09/24	3	63.20	0	0.00	63.00	3	3,631	0.08%
2020/09/23	2	64.50	0	0.00	64.30	2	3,775	0.05%
2020/09/17	1	66.40	1	66.60	66.00	0	4,156	0.00%
2020/09/16	0	0.00	1	65.60	65.60	-1	4,210	-0.02%
2020/09/15	0	0.00	1	66.10	65.20	-1	4,262	-0.02%
2020/09/14	0	0.00	7	65.43	65.70	-7	4,427	-0.16%
2020/09/10	2	64.10	0	0.00	63.90	2	4,651	0.04%
2020/09/09	3	64.70	7	64.50	64.70	-4	4,766	-0.08%
2020/09/08	0	0.00	1	63.80	64.00	-1	4,783	-0.02%
2020/09/03	3	65.43	4	65.73	64.30	-1	4,972	-0.02%
2020/09/01	2	63.20	7	63.56	64.50	-5	5,043	-0.10%
2020/08/31	0	0.00	1	64.20	63.80	-1	5,165	-0.02%
2020/08/28	2	63.40	0	0.00	63.40	2	5,187	0.04%
2020/08/27	3	65.93	0	0.00	64.90	3	5,169	0.06%
2020/08/26	0	0.00	2	66.70	66.90	-2	5,183	-0.04%
2020/08/24	0	0.00	2	64.50	65.00	-2	5,198	-0.04%
2020/08/21	2	62.45	6	62.57	63.60	-4	5,202	-0.08%
2020/08/20	5	62.28	3	62.00	61.20	2	5,211	0.04%
2020/08/19	5	68.82	0	0.00	67.80	5	5,099	0.10%
2020/08/18	5	69.98	5	70.06	69.70	0	5,078	0.00%
2020/08/17	3	71.13	0	0.00	70.60	3	5,078	0.06%
2020/08/14	6	72.45	27	72.04	72.30	-21	5,084	-0.41%
2020/08/13	33	73.85	9	73.60	75.20	24	4,989	0.48%
2020/08/12	2	70.65	4	70.55	71.30	-2	4,852	-0.04%
2020/08/11	4	70.50	4	70.40	70.00	0	4,916	0.00%
2020/08/10	2	72.10	3	72.87	71.90	-1	4,986	-0.02%
2020/08/07	4	72.28	1	72.00	71.60	3	5,028	0.06%
2020/08/06	2	72.65	2	72.95	72.40	0	5,115	0.00%
2020/08/05	1	71.80	0	0.00	72.30	1	5,220	0.02%
2020/08/04	1	70.90	3	71.30	72.30	-2	5,352	-0.04%
2020/08/03	1	71.00	0	0.00	70.30	1	5,360	0.02%
2020/07/29	1	67.70	1	68.40	68.60	0	5,480	0.00%
2020/07/27	0	0.00	1	69.70	68.90	-1	5,588	-0.02%
2020/07/24	2	74.05	4.2	72.63	71.10	-2.2	5,618	-0.04%
2020/07/23	2	73.75	14	73.86	74.00	-12	5,621	-0.21%
2020/07/22	1	73.10	8	73.28	73.20	-7	5,631	-0.12%
2020/07/21	11	72.92	0	0.00	72.80	11	5,654	0.19%
2020/07/20	1	72.50	2	72.10	72.90	-1	5,784	-0.02%
2020/07/17	3	72.07	3	71.80	71.40	0	5,816	0.00%
2020/07/16	13	72.58	1	72.80	72.50	12	5,841	0.21%
2020/07/15	11	73.05	2	76.10	72.50	9	5,855	0.15%
2020/07/14	3	76.70	4	77.13	75.80	-1	5,870	-0.02%
2020/07/13	12	78.31	16	78.59	78.60	-4	6,048	-0.07%
2020/07/10	11	77.29	28	77.73	77.20	-17	6,034	-0.28%
2020/07/09	11	81.39	4	81.13	80.10	7	6,001	0.12%
2020/07/08	14	82.84	12	82.68	82.20	2	5,996	0.03%
2020/07/07	14	82.19	14	81.49	81.50	0	5,897	0.00%
2020/07/06	8	81.90	3	81.81	83.90	5	5,641	0.09%
2020/07/03	4	76.75	8	76.30	76.30	-4	5,491	-0.07%
2020/07/02	3	75.67	206	75.87	75.40	-203	5,479	-3.70%	大賣/鉅額交易
2020/07/01	72	74.01	4	73.90	74.00	68	5,378	1.26%
2020/06/30	35	74.67	110.1	75.44	74.80	-75.1	5,415	-1.39%	大賣/
2020/06/29	11	73.55	8	74.34	73.50	3	5,400	0.06%
2020/06/24	0	0.00	1	72.00	73.30	-1	5,324	-0.02%
2020/06/23	1	72.00	0	0.00	71.60	1	5,312	0.02%
2020/06/19	109	72.01	71	73.90	71.50	38	5,331	0.71%	大買/
2020/06/18	5	71.56	43	72.43	72.50	-38	5,214	-0.73%
2020/06/17	17	71.31	3	71.83	71.20	14	5,145	0.27%
2020/06/16	3	69.53	25	70.27	71.30	-22	5,094	-0.43%
2020/06/15	3	69.03	2	67.45	67.30	1	5,140	0.02%
2020/06/12	2	67.20	2	68.75	69.20	0	5,227	0.00%
2020/06/11	18	69.28	12	68.24	68.50	6	5,304	0.11%
2020/06/10	5	70.04	6	70.48	71.90	-1	5,330	-0.02%
2020/06/09	3	69.27	1	68.50	68.70	2	5,383	0.04%
2020/06/08	3	70.20	15	70.10	70.00	-12	5,480	-0.22%
2020/06/05	5	70.84	2	70.90	70.00	3	5,555	0.05%
2020/06/04	0	0.00	3	69.03	68.60	-3	5,546	-0.05%
2020/06/03	5	68.56	1	69.00	68.30	4	5,647	0.07%
2020/06/02	0	0.00	19	68.62	68.10	-19	5,711	-0.33%
2020/06/01	2	66.35	0	0.00	67.40	2	5,862	0.03%
2020/05/29	0	0.00	3	65.33	65.60	-3	5,946	-0.05%
2020/05/28	1	64.50	2	65.35	64.90	-1	6,272	-0.02%
2020/05/27	7	63.91	3	63.93	64.70	4	6,431	0.06%
2020/05/22	2.1	64.60	1	64.10	63.20	1.1	6,708	0.02%
2020/05/21	0	0.00	5	64.34	65.60	-5	6,854	-0.07%
2020/05/20	4	63.18	4	63.75	62.80	0	6,992	0.00%
2020/05/19	2	62.95	2	63.10	64.00	0	7,150	0.00%
2020/05/18	6	62.97	19	63.76	62.20	-13	7,510	-0.17%
2020/05/15	4	66.03	3	65.40	65.20	1	7,514	0.01%
2020/05/14	43	68.09	2	68.45	67.70	41	7,621	0.54%
2020/05/13	206	69.90	10	70.59	69.80	196	7,779	2.52%	大買/鉅額交易
2020/05/12	6	72.03	10	71.87	71.90	-4	7,946	-0.05%
2020/05/11	11	70.08	5	71.52	73.30	6	7,894	0.08%
2020/05/08	8	69.25	3	70.20	69.00	5	7,756	0.06%
2020/05/07	1	68.70	1	69.50	69.00	0	7,743	0.00%
2020/05/06	4	68.68	7	68.34	67.90	-3	7,728	-0.04%
2020/05/05	0	0.00	1	67.90	68.30	-1	7,786	-0.01%
2020/05/04	3	68.83	7	67.93	68.10	-4	7,737	-0.05%
2020/04/30	4	71.70	7	71.69	71.00	-3	7,680	-0.04%
2020/04/29	13	71.90	6	71.77	72.00	7	7,698	0.09%
2020/04/28	4	72.40	1	72.10	72.30	3	7,710	0.04%
2020/04/27	0	0.00	1	71.80	71.40	-1	7,749	-0.01%
2020/04/24	2	70.70	4	71.15	71.20	-2	7,856	-0.03%
2020/04/23	6	72.10	7	71.51	70.20	-1	7,850	-0.01%
2020/04/22	17	68.79	17	68.56	69.40	0	7,763	0.00%
2020/04/21	18	69.99	12	69.32	68.10	6	7,985	0.08%
2020/04/20	2	69.65	4	68.93	70.10	-2	8,247	-0.02%
2020/04/17	9	70.10	9	69.74	68.10	0	8,227	0.00%
2020/04/16	5	68.84	7	69.40	69.10	-2	8,160	-0.02%
2020/04/14	5	67.40	2	68.50	67.50	3	8,076	0.04%
2020/04/13	6	66.65	6	66.53	67.80	0	8,094	0.00%
2020/04/10	1	64.80	0	0.00	65.40	1	8,213	0.01%
2020/04/09	2	65.20	9	65.44	64.40	-7	8,328	-0.08%
2020/04/08	2	63.75	5	64.86	64.50	-3	8,414	-0.04%
2020/04/07	8	64.59	9	63.81	63.80	-1	8,783	-0.01%
2020/04/06	4	61.40	4	61.28	62.00	0	9,005	0.00%
2020/04/01	9	61.10	0	0.00	60.70	9	9,039	0.10%
2020/03/31	6	60.47	7	60.79	60.90	-1	9,006	-0.01%
2020/03/26	2	57.80	1	57.30	59.60	1	8,910	0.01%
2020/03/25	1	60.80	0	0.00	58.80	1	8,919	0.01%
2020/03/24	1	57.80	1	58.50	58.10	0	8,843	0.00%
2020/03/20	2	57.20	6	57.07	57.50	-4	8,748	-0.05%
2020/03/19	7	55.37	7	53.10	52.30	0	8,671	0.00%
2020/03/18	147	60.68	145	57.68	57.70	2	8,507	0.02%	大買/大賣/
2020/03/17	2	59.30	1	61.00	60.30	1	8,400	0.01%
2020/03/16	0	0.00	2	62.60	59.00	-2	8,292	-0.02%
2020/03/13	4	62.15	2	60.30	62.50	2	8,181	0.02%
2020/03/12	1	67.70	212	65.16	65.10	-211	8,027	-2.63%	大賣/鉅額交易
2020/03/11	11	73.72	0	0.00	71.80	11	7,874	0.14%
2020/03/10	0	0.00	5	74.54	75.50	-5	7,745	-0.06%
2020/03/09	15	75.65	5	75.78	73.50	10	7,615	0.13%
2020/03/06	5	78.66	2	78.30	77.70	3	7,475	0.04%
2020/03/05	1	78.90	2	79.45	78.80	-1	7,385	-0.01%
2020/03/04	1	76.00	12.2	77.89	78.00	-11.2	7,171	-0.16%
2020/03/03	16	78.23	15	78.29	77.50	1	7,036	0.01%
2020/03/02	0	0.00	12	74.37	74.80	-12	6,694	-0.18%
2020/02/27	6	73.07	10	71.31	70.20	-4	6,501	-0.06%
2020/02/26	5	73.78	0	0.00	73.60	5	6,356	0.08%
2020/02/25	24	73.35	22.3	73.47	74.00	1.7	6,251	0.03%
2020/02/24	5	76.62	3	75.67	74.30	2	6,126	0.03%
2020/02/21	17	75.86	10	75.94	75.00	7	5,938	0.12%
2020/02/20	12	74.99	7	75.04	74.60	5	5,748	0.09%
2020/02/19	32	75.98	42.2	75.15	75.50	-10.2	5,561	-0.18%
2020/02/18	3	71.67	5	71.66	70.80	-2	5,160	-0.04%
2020/02/17	13	72.19	6	72.02	72.00	7	5,092	0.14%
2020/02/14	7	70.11	13.1	70.53	72.00	-6.1	4,891	-0.12%
2020/02/13	7	70.24	18	69.80	68.00	-11	4,680	-0.24%
2020/02/12	4	65.73	2	65.95	66.40	2	4,433	0.05%
2020/02/11	2	62.85	6	62.67	63.20	-4	4,358	-0.09%
2020/02/07	4	63.70	4	63.75	63.30	0	4,324	0.00%
2020/02/06	11	64.36	6	64.35	64.70	5	4,301	0.12%
2020/02/05	0	0.00	1	62.80	62.40	-1	4,230	-0.02%
2020/02/04	2	62.60	6	62.83	63.90	-4	4,208	-0.10%
2020/02/03	7	61.14	14	60.41	61.60	-7	4,152	-0.17%
2020/01/31	4	63.30	15	63.93	64.00	-11	4,069	-0.27%
2020/01/30	7	65.91	8	65.50	65.00	-1	4,001	-0.02%
2020/01/20	10	72.46	16	72.51	72.20	-6	3,925	-0.15%
2020/01/17	2	70.70	0	0.00	70.70	2	3,771	0.05%
2020/01/16	5	70.46	5	70.20	70.00	0	3,716	0.00%
2020/01/15	42	71.93	40	71.58	71.20	2	3,655	0.05%
2020/01/14	61	70.26	58	70.38	70.30	3	3,367	0.09%
2020/01/13	1	64.80	4	64.53	65.90	-3	3,023	-0.10%
2020/01/10	1	64.60	6	65.15	65.10	-5	2,988	-0.17%
2020/01/09	22	66.88	23	66.89	66.50	-1	2,937	-0.03%
2020/01/08	2	65.50	0	0.00	64.00	2	2,791	0.07%
2020/01/07	0	0.00	1	65.10	64.70	-1	2,713	-0.04%
2020/01/06	19	67.72	11	66.50	66.50	8	2,594	0.31%
2020/01/03	4	66.65	12	66.38	67.70	-8	2,359	-0.34%
2020/01/02	9	68.12	18	67.92	67.70	-9	2,208	-0.41%
2019/12/31	42	66.37	42	66.65	67.50	0	2,030	0.00%
2019/12/30	45	63.82	20.3	63.24	65.30	24.7	1,599	1.55%
2019/12/27	4	59.03	4	59.25	59.40	0	1,265	0.00%
2019/12/26	4	58.63	12	58.53	58.30	-8	1,184	-0.68%
2019/12/25	10	57.05	4	57.20	57.00	6	1,094	0.55%
2019/12/24	15	56.90	0	0.00	56.60	15	1,093	1.37%
2019/12/23	35.2	56.43	11	56.09	56.40	24.2	1,061	2.28%
2019/12/20	33	55.98	6	56.03	56.10	27	1,028	2.63%
2019/12/19	6	54.17	6	53.80	54.10	0	968	0.00%
2019/12/18	6	53.80	5	53.74	53.90	1	970	0.10%
2019/12/17	11	53.64	0	0.00	53.40	11	986	1.11%
2019/12/16	5	53.40	0	0.00	53.40	5	986	0.51%
2019/12/12	17	53.84	18	53.19	52.90	-1	990	-0.10%
2019/12/10	20	53.28	0	0.00	53.30	20	983	2.03%
2019/12/05	6	52.50	1	52.60	52.60	5	1,037	0.48%
2019/12/04	3	52.17	0	0.00	52.00	3	1,162	0.26%
2019/12/03	8	52.11	0	0.00	52.30	8	1,258	0.64%
2019/12/02	1	51.70	0	0.00	51.70	1	1,268	0.08%
2019/11/29	11	52.85	5	52.40	52.40	6	1,290	0.47%
2019/11/28	8	53.50	1	53.30	53.30	7	1,297	0.54%
2019/11/27	16	53.00	0	0.00	53.00	16	1,318	1.21%
2019/11/26	7	52.51	0	0.00	52.60	7	1,323	0.53%
2019/11/25	0	0.00	3	52.40	52.10	-3	1,330	-0.23%
2019/11/22	2	52.70	0	0.00	52.40	2	1,336	0.15%
2019/11/21	7	52.40	0	0.00	52.50	7	1,368	0.51%
2019/11/20	18	52.18	0	0.00	52.00	18	1,403	1.28%
2019/11/19	5	52.80	0	0.00	52.30	5	1,477	0.34%
2019/11/15	2	51.30	0	0.00	51.50	2	1,565	0.13%
2019/11/14	7	51.21	23	51.10	51.10	-16	1,572	-1.02%
2019/11/13	3	52.60	0	0.00	52.50	3	1,544	0.19%
2019/11/12	20	52.10	3	52.00	52.20	17	1,543	1.10%
2019/11/11	21	52.64	210	52.36	52.00	-189	1,535	-12.31%	大賣/鉅額交易
2019/11/08	1	54.00	0	0.00	54.50	1	1,517	0.07%
2019/11/07	4	55.30	1	55.40	55.40	3	1,514	0.20%
2019/11/06	0	0.00	1	56.00	55.80	-1	1,513	-0.07%
2019/11/05	6	56.52	2	56.65	56.30	4	1,514	0.26%
2019/11/04	4	57.68	1	58.40	57.00	3	1,509	0.20%
2019/11/01	13	57.16	3	56.73	57.30	10	1,494	0.67%
2019/10/31	7	56.07	1	56.20	55.80	6	1,492	0.40%
2019/10/29	15	57.25	10	56.00	56.10	5	1,499	0.33%
2019/10/28	14	57.04	7	56.49	57.30	7	1,487	0.47%
2019/10/25	27	55.80	6	55.65	55.80	21	1,470	1.43%
2019/10/24	10	54.99	1	55.40	55.10	9	1,471	0.61%
2019/10/23	31	55.91	10	55.30	55.10	21	1,487	1.41%
2019/10/22	18	54.55	6	54.20	54.70	12	1,499	0.80%
2019/10/21	0	0.00	32	53.83	53.80	-32	1,547	-2.07%
2019/10/18	10	54.10	0	0.00	54.10	10	1,562	0.64%
2019/10/17	31	54.56	2	54.75	54.90	29	1,559	1.86%
2019/10/16	17	53.64	0	0.00	53.30	17	1,550	1.10%
2019/10/15	45	53.88	0	0.00	53.70	45	1,555	2.89%
2019/10/09	1	52.90	18	52.74	52.80	-17	1,659	-1.02%
2019/10/07	1	54.80	0	0.00	54.00	1	1,683	0.06%
2019/09/27	1	56.50	0	0.00	55.10	1	1,787	0.06%
2019/09/26	1	57.40	2	56.80	56.70	-1	1,917	-0.05%
2019/09/25	2	57.85	1	57.80	57.70	1	1,995	0.05%
2019/09/24	16	57.94	0	0.00	57.80	16	2,034	0.79%
2019/09/23	2	58.30	1	58.00	58.10	1	2,019	0.05%
2019/09/20	12	57.71	1	57.60	58.20	11	2,026	0.54%
2019/09/19	0	0.00	6	57.20	56.80	-6	2,020	-0.30%
2019/09/18	3	57.33	0	0.00	57.20	3	2,031	0.15%
2019/09/17	12	57.38	2	57.30	57.50	10	2,060	0.49%
2019/09/16	2	56.95	0	0.00	56.90	2	2,073	0.10%
2019/09/12	2	57.40	2	57.40	57.40	0	2,107	0.00%
2019/09/11	5	56.96	0	0.00	57.00	5	2,129	0.23%
2019/09/10	5	56.68	0	0.00	57.00	5	2,140	0.23%
2019/09/09	2	57.70	8	58.44	57.50	-6	2,130	-0.28%
2019/09/06	9	60.52	9	60.14	59.60	0	2,118	0.00%
2019/09/05	9	58.92	2	58.55	59.80	7	2,017	0.35%
2019/09/04	6	57.73	1	57.80	57.70	5	1,990	0.25%
2019/09/03	21	58.13	11	57.65	58.00	10	1,993	0.50%
2019/09/02	17	57.44	1	57.50	57.50	16	1,983	0.81%
2019/08/30	2	57.10	1	56.90	57.20	1	1,998	0.05%
2019/08/26	1	56.00	2	56.70	56.00	-1	2,074	-0.05%
2019/08/23	0	0.00	3	58.40	58.40	-3	2,051	-0.15%
2019/08/22	3	58.13	4	58.00	58.10	-1	2,022	-0.05%
2019/08/20	2	54.70	0	0.00	54.90	2	1,871	0.11%
2019/08/19	0	0.00	1	55.40	54.50	-1	1,872	-0.05%
2019/08/16	1	54.80	0	0.00	54.80	1	1,873	0.05%
2019/08/13	0	0.00	5	54.64	54.50	-5	1,892	-0.26%
2019/08/12	0	0.00	1	54.30	54.30	-1	1,892	-0.05%
2019/08/08	5	52.30	0	0.00	52.80	5	1,899	0.26%
2019/08/07	6	52.08	0	0.00	51.70	6	1,907	0.31%
2019/08/06	2	50.00	6	50.10	53.20	-4	1,905	-0.21%
2019/08/05	1	54.20	0	0.00	52.20	1	1,902	0.05%
2019/08/02	1	56.20	1	55.20	54.80	0	1,914	0.00%
2019/08/01	1	56.90	0	0.00	56.70	1	1,918	0.05%
2019/07/29	0	0.00	1	57.40	57.10	-1	1,920	-0.05%
2019/07/26	1	57.90	0	0.00	57.90	1	1,915	0.05%
2019/07/25	0	0.00	1	58.40	58.80	-1	1,913	-0.05%
2019/07/24	1	58.70	2	58.50	58.60	-1	1,900	-0.05%
2019/07/23	1	58.40	1	58.40	58.20	0	1,878	0.00%
2019/07/19	1	55.50	0	0.00	55.30	1	1,829	0.05%
2019/07/18	1	55.20	0	0.00	55.20	1	1,832	0.05%
2019/07/15	10	59.76	2	59.70	59.80	8	1,844	0.43%
2019/07/12	1	59.10	2	58.90	59.10	-1	1,791	-0.06%
2019/07/11	1	59.00	1	59.00	58.80	0	1,779	0.00%
2019/07/10	1	58.40	2	58.65	58.60	-1	1,776	-0.06%
2019/07/05	1	59.40	0	0.00	59.20	1	1,736	0.06%
2019/07/04	6	59.38	2	59.75	59.40	4	1,722	0.23%
2019/07/03	4	59.45	2	59.65	60.00	2	1,700	0.12%
2019/07/02	1	58.20	3	57.13	58.70	-2	1,566	-0.13%
2019/07/01	0	0.00	4	55.90	56.10	-4	1,477	-0.27%
2019/06/27	1	53.70	0	0.00	54.10	1	1,467	0.07%
2019/06/26	0	0.00	1	53.80	53.30	-1	1,458	-0.07%
2019/06/25	0	0.00	2	55.05	54.00	-2	1,467	-0.14%
2019/06/24	3	56.03	0	0.00	55.40	3	1,475	0.20%
2019/06/21	0	0.00	1	55.30	55.80	-1	1,446	-0.07%
2019/06/19	2	56.10	1	55.70	55.80	1	1,419	0.07%
2019/06/18	0	0.00	1	55.60	55.70	-1	1,406	-0.07%
2019/06/17	1	55.00	0	0.00	54.80	1	1,402	0.07%
2019/06/14	0	0.00	1	55.60	55.50	-1	1,414	-0.07%
2019/06/13	2	55.05	3	55.27	55.00	-1	1,418	-0.07%
2019/06/12	4	55.38	1	55.40	55.40	3	1,408	0.21%
2019/06/11	1	54.10	0	0.00	53.70	1	1,346	0.07%
2019/06/10	1	53.90	1	54.90	54.00	0	1,341	0.00%
2019/06/06	3	54.50	8	54.70	54.30	-5	1,347	-0.37%
2019/06/05	8	55.91	3	56.20	56.20	5	1,348	0.37%
2019/06/04	4	54.00	0	0.00	53.80	4	1,301	0.31%
2019/05/31	1	53.80	0	0.00	53.40	1	1,291	0.08%
2019/05/30	0	0.00	1	52.50	52.60	-1	1,276	-0.08%
2019/05/28	1	51.50	0	0.00	51.40	1	1,308	0.08%
2019/05/27	1	50.50	0	0.00	50.10	1	1,350	0.07%
2019/05/23	2	50.25	0	0.00	50.70	2	1,463	0.14%
2019/05/21	1	51.20	1	53.60	53.40	0	1,849	0.00%
2019/05/20	1	52.40	0	0.00	51.70	1	1,857	0.05%
2019/05/17	2	54.10	1	54.80	53.10	1	1,855	0.05%
2019/05/16	1	54.20	3	55.80	54.20	-2	1,905	-0.10%
2019/05/14	0	0.00	3	57.80	57.80	-3	1,936	-0.15%
2019/05/08	1	61.60	4	61.38	60.90	-3	1,923	-0.16%
2019/05/06	1	62.60	1	63.40	62.90	0	1,922	0.00%
2019/05/03	0	0.00	1	64.80	65.10	-1	1,910	-0.05%
2019/05/02	1	63.90	1	64.90	64.60	0	1,903	0.00%
2019/04/30	0	0.00	1	64.80	65.40	-1	1,900	-0.05%
2019/04/29	2	64.30	1	64.90	64.70	1	1,904	0.05%
2019/04/26	2	66.30	0	0.00	66.20	2	1,901	0.11%
2019/04/25	0	0.00	2	67.50	67.60	-2	1,908	-0.10%
2019/04/23	0	0.00	2	68.50	68.60	-2	1,927	-0.10%
2019/04/22	5	70.24	0	0.00	70.00	5	1,925	0.26%
2019/04/15	0	0.00	3.2	67.79	67.50	-3.2	2,148	-0.15%
2019/04/11	1	67.70	0	0.00	67.70	1	2,191	0.05%
2019/04/09	1	69.00	0	0.00	69.60	1	2,218	0.05%
2019/04/02	1	68.80	8	68.80	68.70	-7	2,307	-0.30%
2019/04/01	0	67.90	0	0.00	67.50	0	2,304	0.00%
2019/03/28	0	0.00	2	68.30	67.60	-2	2,286	-0.09%
2019/03/27	2	69.50	2	69.30	69.40	0	2,271	0.00%
2019/03/26	0	70.60	1	71.00	70.50	-1	2,262	-0.04%
2019/03/25	3	70.20	1	70.60	70.40	2	2,324	0.09%
2019/03/22	5	72.30	1	72.30	72.10	4	2,356	0.17%
2019/03/20	0	0.00	6	73.85	73.50	-6	2,353	-0.25%
2019/03/19	3	74.60	3	74.63	74.10	0	2,387	0.00%
2019/03/18	2	74.55	10	74.45	74.40	-8	2,378	-0.34%
2019/03/15	1	73.70	0	0.00	72.70	1	2,360	0.04%
2019/03/14	1	73.40	0	0.00	73.10	1	2,369	0.04%
2019/03/13	1	72.60	0	0.00	72.80	1	2,425	0.04%
2019/03/12	3	73.40	2	72.35	72.20	1	2,510	0.04%
2019/03/11	3	73.10	0	0.00	72.90	3	2,577	0.12%
2019/03/08	2	71.20	0	0.00	71.40	2	2,588	0.08%
2019/03/07	0	0.00	1	72.50	70.90	-1	2,638	-0.04%
2019/03/06	5	72.08	3	72.30	72.30	2	2,648	0.08%
2019/03/05	1	73.00	1	73.30	73.00	0	2,655	0.00%
2019/03/04	1	73.10	0	0.00	73.50	1	2,684	0.04%
2019/02/27	1	73.50	1	72.60	72.90	0	2,685	0.00%
2019/02/26	5	74.98	1	74.70	74.70	4	2,667	0.15%
2019/02/25	1	75.10	2	76.00	75.90	-1	2,679	-0.04%
2019/02/22	8	75.90	11	75.46	75.10	-3	2,665	-0.11%
2019/02/21	34	77.61	14	77.83	74.70	20	2,633	0.76%
2019/02/20	8	73.81	8	73.28	76.50	0	2,433	0.00%
2019/02/19	2	69.80	0	0.00	69.60	2	2,264	0.09%
2019/02/15	8	69.85	5	69.72	69.00	3	2,256	0.13%
2019/02/14	1	68.80	2	69.15	68.70	-1	2,197	-0.05%
2019/02/13	0	0.00	1	67.10	67.20	-1	2,153	-0.05%
2019/02/12	1	67.50	1	68.20	68.00	0	2,141	0.00%
2019/02/11	1	66.50	0	0.00	66.60	1	2,110	0.05%
2019/01/25	1	66.10	0	0.00	66.10	1	2,071	0.05%
2019/01/21	1	66.80	1	67.00	66.70	0	2,048	0.00%
2019/01/18	1	66.70	0	0.00	66.60	1	2,044	0.05%
2019/01/17	2	67.40	0	0.00	67.40	2	2,034	0.10%
2019/01/15	6	69.55	0	0.00	69.50	6	1,999	0.30%
2019/01/14	0	0.00	2	68.90	68.30	-2	1,972	-0.10%
2019/01/11	1	69.80	0	0.00	68.80	1	1,960	0.05%
2019/01/10	0	0.00	1	69.10	69.60	-1	1,870	-0.05%
2019/01/09	5	69.04	6	68.52	68.60	-1	1,826	-0.05%
2019/01/03	3	65.57	1	65.20	65.10	2	1,643	0.12%
2018/12/27	1	67.00	0	0.00	66.00	1	1,569	0.06%
2018/12/24	0	0.00	1	64.50	65.20	-1	1,440	-0.07%
2018/12/20	0	0.00	1	64.90	62.80	-1	1,418	-0.07%
2018/12/18	7	66.89	6	68.00	65.60	1	1,390	0.07%
2018/12/17	0	0.00	5	65.92	67.20	-5	1,321	-0.38%
2018/12/12	0	0.00	1	64.70	64.80	-1	1,253	-0.08%
2018/12/10	1	59.90	0	0.00	59.60	1	1,207	0.08%
2018/12/06	1	65.90	1	62.00	61.60	0	1,177	0.00%
2018/12/05	1	68.00	4	68.80	66.90	-3	1,121	-0.27%
2018/12/04	4	69.00	0	0.00	67.90	4	1,048	0.38%
2018/11/29	0.8	64.50	0	0.00	63.80	0.8	901	0.09%
2018/11/26	1	61.60	0	0.00	62.20	1	829	0.12%
2018/11/22	4	64.80	0	0.00	62.30	4	807	0.50%
2018/11/20	8	60.33	8	60.33	60.50	0	739	0.00%
2018/11/12	0	0.00	3	55.67	56.20	-3	669	-0.45%
2018/11/09	5	56.88	1	57.20	57.30	4	706	0.57%
2018/11/02	0	55.50	0	0.00	55.50	0	761	0.00%
2018/10/26	0.1	50.00	0	0.00	50.00	0.1	759	0.01%
2018/10/22	1	57.20	0.6	57.50	57.20	0.4	775	0.05%
2018/10/15	1	56.50	0	0.00	56.80	1	829	0.12%
2018/10/11	2	53.80	0	0.00	53.30	2	829	0.24%
2018/10/08	2	61.80	0	0.00	61.50	2	810	0.25%
2018/10/05	0	0.00	4	63.00	63.00	-4	812	-0.49%
2018/09/27	0	67.30	0	0.00	67.10	0	814	0.00%
2018/09/21	0	0.00	2	67.00	67.80	-2	818	-0.24%
2018/09/20	0	0.00	3	66.90	66.60	-3	829	-0.36%
2018/09/12	1	65.00	1	64.80	65.20	0	814	0.00%
2018/09/10	0	0.00	22	63.50	63.80	-22	817	-2.69%
2018/09/07	1	64.60	0	0.00	65.20	1	801	0.12%
2018/08/30	4	74.60	3	73.70	73.70	1	786	0.13%
2018/08/29	2	73.60	0	0.00	73.40	2	802	0.25%
2018/08/28	0	0.00	1	72.40	72.30	-1	808	-0.12%
2018/08/27	2	72.70	0	0.00	73.00	2	823	0.24%
2018/08/24	3	72.47	0	0.00	71.80	3	826	0.36%
2018/08/21	5	72.10	0	0.00	72.10	5	826	0.60%
2018/08/20	0	0.00	4	73.00	71.30	-4	819	-0.49%
2018/08/17	2	75.75	0	0.00	75.00	2	806	0.25%
2018/08/16	2	75.60	1	75.90	76.00	1	791	0.13%
2018/08/15	2.5	80.20	0	0.00	80.10	2.5	755	0.33%
2018/08/13	1	86.70	0	0.00	86.70	1	745	0.13%
2018/08/10	1	92.00	0	0.00	91.60	1	732	0.14%
2018/08/03	1	95.10	0	0.00	95.50	1	759	0.13%
2018/07/30	1	94.00	0	0.00	92.60	1	774	0.13%
2018/07/25	1	97.00	0	0.00	95.70	1	791	0.13%
2018/07/24	2	95.60	2	95.75	96.00	0	795	0.00%
2018/07/18	0	0.00	5	105.50	106.50	-5	838	-0.60%
2018/07/10	0	101.00	0	0.00	101.00	0	927	0.00%
2018/07/03	1	102.50	1	104.50	102.50	0	1,089	0.00%
2018/06/12	1	111.50	1	111.00	111.50	0	1,123	0.00%
2018/06/07	0	0.00	1	113.00	113.00	-1	1,109	-0.09%
2018/06/06	1	114.50	2	114.50	114.00	-1	1,103	-0.09%
2018/06/05	1	108.50	0	0.00	109.00	1	1,081	0.09%
2018/06/04	0	0.00	4	109.00	109.50	-4	1,076	-0.37%
2018/05/29	0	0.00	10	108.00	106.00	-10	1,047	-0.95%
2018/05/28	10	106.50	0	0.00	106.00	10	1,041	0.96%
2018/05/24	1	105.00	0	0.00	106.00	1	1,057	0.09%
2018/05/22	1	106.50	0	0.00	106.00	1	1,069	0.09%
2018/05/21	5	105.40	0	0.00	105.00	5	1,084	0.46%
2018/05/14	0	0.00	1	101.00	103.00	-1	1,171	-0.09%
2018/05/10	4	102.25	4	101.50	101.50	0	1,199	0.00%
2018/05/09	3	100.00	5	102.40	102.50	-2	1,216	-0.16%
2018/05/08	5	99.54	3	99.80	99.70	2	1,210	0.17%
2018/05/07	0	0.00	2	101.00	99.90	-2	1,214	-0.16%
2018/05/04	4	99.58	0	0.00	99.30	4	1,214	0.33%
2018/05/03	0	0.00	1	99.90	99.90	-1	1,213	-0.08%
2018/05/02	1	101.00	0	0.00	100.50	1	1,218	0.08%
2018/04/27	7	103.07	0	0.00	100.00	7	1,209	0.58%
2018/04/26	1	102.00	0	0.00	102.50	1	1,178	0.08%
2018/04/23	2	115.00	0	112.50	112.50	2	1,155	0.17%
2018/04/18	0	0.00	0.3	116.50	116.50	-0.3	1,164	-0.03%
2018/04/16	1	119.50	1	120.00	119.50	0	1,131	0.00%
2018/04/13	0	0.00	1	124.00	123.50	-1	1,134	-0.09%
2018/04/12	1	123.00	0	0.00	124.00	1	1,131	0.09%
2018/04/11	5	119.50	1	120.00	120.00	4	1,085	0.37%
2018/04/09	0	0.00	1	110.50	111.50	-1	1,101	-0.09%
2018/03/31	1	111.50	0	0.00	111.50	1	1,241	0.08%
2018/03/26	1	113.00	0	0.00	112.50	1	1,323	0.08%
2018/03/23	0	0.00	1.2	111.42	113.00	-1.2	1,379	-0.09%
2018/03/22	2	114.75	18	114.50	113.50	-16	1,390	-1.15%
2018/03/21	1	118.00	0	0.00	117.00	1	1,386	0.07%
2018/03/20	0	0.00	10	118.00	118.00	-10	1,433	-0.70%
2018/03/19	1	119.00	0	0.00	118.50	1	1,474	0.07%
2018/03/13	1	123.50	0	0.00	123.50	1	1,648	0.06%
2018/03/12	0	0.00	0.1	122.50	123.50	-0.1	1,688	0.00%
2018/03/09	1	122.00	1	121.50	121.00	0	1,759	0.00%
2018/03/02	0	0.00	1	123.00	122.50	-1	2,432	-0.04%
2018/02/23	0	0.00	6	123.00	121.50	-6	2,797	-0.21%
2018/02/21	8	121.56	1	121.50	122.00	7	2,858	0.24%
2018/02/12	1	116.00	0	0.00	116.00	1	2,840	0.04%
2018/02/09	0	0.00	2	111.00	117.00	-2	2,843	-0.07%
2018/02/07	8	116.50	2	118.00	117.50	6	2,828	0.21%
2018/02/06	2	117.00	2	115.25	113.50	0	2,810	0.00%
2018/02/02	0	0.00	2	132.00	129.00	-2	2,751	-0.07%
2018/02/01	3	130.67	3	131.50	131.50	0	2,734	0.00%
2018/01/30	2	127.75	0	0.00	127.50	2	2,725	0.07%
2018/01/29	1	128.50	0	0.00	128.50	1	2,719	0.04%
2018/01/26	1	130.00	1	128.00	128.50	0	2,716	0.00%
2018/01/25	0	0.00	2	129.50	129.00	-2	2,723	-0.07%
2018/01/24	1	130.50	1	131.50	131.00	0	2,783	0.00%
2018/01/18	0	0.00	5	133.00	132.50	-5	2,903	-0.17%
2018/01/16	0	0.00	1	134.00	134.00	-1	2,913	-0.03%
2018/01/15	1	131.50	4	130.13	132.00	-3	2,942	-0.10%
2018/01/12	3	130.00	3	130.50	130.00	0	3,083	0.00%
2018/01/11	0	0.00	2	129.00	128.50	-2	3,084	-0.06%
2018/01/09	0	0.00	3	129.67	128.50	-3	3,069	-0.10%
2018/01/08	1	130.50	4	132.88	128.00	-3	3,062	-0.10%
2018/01/04	1	133.00	6	133.33	134.00	-5	3,046	-0.16%
2018/01/03	1	131.50	0	0.00	131.50	1	3,005	0.03%
2018/01/02	10	131.80	0	0.00	133.00	10	2,998	0.33%