台耀 (4746)-第一金-華江券商分點個股進出

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

台耀

(4746)

可現股當沖

股價
79.1
漲跌
▲0.4
漲幅
+0.51%
成交量
1,081張
產業
上市生技醫療類股
365人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台耀 (4746)籌碼相關－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/11/21	0	80.20	0	0.00	78.70	0	775	0.00%
2024/11/20	1	80.50	0	0.00	79.10	1	750	0.13%
2024/11/19	6	80.02	83	79.11	79.90	-77	718	-10.71%
2024/11/18	0	83.30	0	0.00	83.40	0	675	0.00%
2024/11/15	0	87.47	0	0.00	86.30	0	661	0.00%
2024/11/14	0	90.80	0	0.00	89.30	0	650	0.00%
2024/11/12	1	90.70	0	0.00	91.60	1	666	0.15%
2024/11/11	0	91.00	0	0.00	91.80	0	671	0.00%
2024/11/07	1	92.00	0	0.00	91.20	1	700	0.14%
2024/11/06	0	0.00	0	94.00	89.80	0	699	0.00%
2024/11/05	0	0.00	0.2	92.30	91.90	-0.2	706	-0.03%
2024/10/28	0	92.50	0	0.00	91.10	0	818	0.00%
2024/10/23	0	92.20	0	93.50	92.50	0	889	0.00%
2024/10/18	0	0.00	1	91.90	91.30	-1	990	-0.10%
2024/10/16	1	92.20	1	91.70	92.40	0	1,191	0.00%
2024/10/14	1	92.60	1	91.70	92.40	0	1,306	0.00%
2024/10/08	0	94.00	70	94.67	93.30	-70	1,313	-5.33%
2024/10/07	0	0.00	0	97.00	95.80	0	1,317	0.00%
2024/09/30	2	100.25	1	101.00	99.00	1	1,370	0.07%
2024/09/26	0	0.00	1.1	99.43	98.10	-1.1	1,385	-0.08%
2024/09/24	3	102.00	1	101.50	101.00	2	1,418	0.14%
2024/09/23	1	103.50	2	104.00	104.00	-1	1,472	-0.07%
2024/09/20	2	100.75	2	101.50	99.40	0	1,468	0.00%
2024/09/18	0	0.00	2	92.45	92.90	-2	1,427	-0.14%
2024/09/16	1	90.00	1	89.80	90.00	0	1,427	0.00%
2024/09/13	1	88.00	0	0.00	87.90	1	1,425	0.07%
2024/09/11	0	0.00	1	87.50	87.00	-1	1,441	-0.07%
2024/09/10	1	88.00	0	0.00	87.40	1	1,451	0.07%
2024/09/04	2	89.00	0	0.00	88.10	2	1,517	0.13%
2024/08/30	0	0.00	0	96.50	96.80	0	1,583	0.00%
2024/08/28	0	0.00	1	93.70	92.70	-1	1,579	-0.06%
2024/08/22	1	92.60	1	92.30	92.30	0	1,603	0.00%
2024/08/16	1	93.10	0	0.00	92.10	1	1,613	0.06%
2024/08/08	1	94.50	0	0.00	93.40	1	1,621	0.06%
2024/08/07	3	94.63	3	94.97	95.20	0	1,626	0.00%
2024/08/06	0	0.00	0.2	86.17	89.00	-0.2	1,652	-0.01%
2024/08/05	5	90.51	0.1	91.00	90.50	4.9	1,637	0.30%
2024/08/02	0	103.35	0	0.00	100.50	0	1,629	0.00%
2024/08/01	0	107.00	0	107.00	106.50	0	1,622	0.00%
2024/07/31	0	106.00	0	0.00	104.50	0	1,635	0.00%
2024/07/29	0	105.00	0	106.00	105.00	0	1,658	0.00%
2024/07/26	0	109.50	0	0.00	108.00	0	1,637	0.00%
2024/07/23	0	110.00	0	109.00	110.00	0	1,620	0.00%
2024/07/22	0	0.00	1	106.00	106.00	-1	1,599	-0.06%
2024/07/19	0	107.00	0	0.00	107.00	0	1,588	0.00%
2024/07/18	2.5	114.77	3.3	112.75	110.50	-0.7	1,556	-0.05%
2024/07/17	0	0.00	7	112.86	113.50	-7	1,436	-0.49%
2024/07/16	0.7	108.34	0	0.00	109.50	0.7	1,395	0.05%
2024/07/15	3	109.17	4.1	111.21	110.00	-1.1	1,408	-0.07%
2024/07/12	0	0.00	0.2	103.00	103.00	-0.2	1,349	-0.02%
2024/07/09	0	100.00	0	101.50	101.50	0	1,441	0.00%
2024/07/05	5.1	104.50	0.1	104.38	104.50	4.9	1,561	0.31%
2024/07/04	1	101.49	1	101.50	101.50	0	1,638	0.00%
2024/07/03	2	102.50	0	103.00	103.00	2	1,710	0.12%
2024/07/02	1	102.00	1	102.00	102.00	0	1,899	0.00%
2024/07/01	1	103.50	0	0.00	102.50	1	1,972	0.05%
2024/06/28	1	101.00	0	101.50	101.50	1	1,986	0.05%
2024/06/27	1.4	100.49	8	101.03	98.40	-6.7	2,006	-0.33%
2024/06/26	1	100.00	1	100.48	100.00	0	1,971	0.00%
2024/06/21	7	99.33	1	97.70	97.60	6	2,145	0.28%
2024/06/20	0	0.00	1	98.00	98.20	-1	2,167	-0.05%
2024/06/14	1	96.80	1	97.00	97.20	0	2,178	0.00%
2024/06/13	0	97.30	2	97.30	97.10	-2	2,177	-0.09%
2024/06/12	0	98.50	0	0.00	97.70	0	2,181	0.00%
2024/06/11	1	101.96	5	100.70	99.80	-4	2,191	-0.18%
2024/06/06	3	97.30	1.1	96.37	95.90	2	2,184	0.09%
2024/06/05	2	96.75	16	95.91	98.00	-14	2,172	-0.65%
2024/06/03	1	95.20	1	94.20	94.20	0	2,212	0.00%
2024/05/31	0	93.60	1	93.62	93.80	-1	2,284	-0.04%
2024/05/30	1	92.30	0	0.00	92.20	1	2,381	0.04%
2024/05/29	3	94.30	0	0.00	93.50	3	2,391	0.13%
2024/05/28	0	0.00	0	95.30	95.40	0	2,400	0.00%
2024/05/23	1	92.30	0	0.00	92.40	1	2,485	0.04%
2024/05/22	14	93.18	0	0.00	93.20	14	2,501	0.56%
2024/05/21	10	94.57	0	0.00	94.00	10	2,539	0.39%
2024/05/20	15.1	94.84	0	0.00	94.70	15.1	2,605	0.58%
2024/05/17	1	96.00	3	95.40	96.20	-2	2,646	-0.08%
2024/05/16	3	94.70	0	93.80	94.00	3	2,661	0.11%
2024/05/15	1	92.01	0	0.00	93.10	1	2,677	0.04%
2024/05/14	1	93.30	0	0.00	93.20	1	2,701	0.04%
2024/05/10	5	92.72	2	91.60	92.00	3	2,749	0.11%
2024/05/09	2	94.26	0	0.00	94.60	2	2,759	0.07%
2024/05/08	2	96.45	0	0.00	96.20	2	2,781	0.07%
2024/05/07	1	97.00	1	96.80	97.20	0	2,792	0.00%
2024/05/06	2	97.90	0	0.00	97.20	2	2,836	0.07%
2024/05/03	3	99.34	1	99.10	98.70	2	2,928	0.07%
2024/05/02	0	0.00	10	101.90	101.50	-10	2,951	-0.34%
2024/04/26	1	101.00	0	102.00	100.00	1	3,112	0.03%
2024/04/25	2	102.73	0	0.00	100.00	2	3,438	0.06%
2024/04/24	0	101.50	0	104.50	102.00	0	3,690	0.00%
2024/04/23	1	99.80	1	101.00	101.00	0	3,767	0.00%
2024/04/22	0	99.50	0	0.00	98.70	0	3,815	0.00%
2024/04/19	0.1	102.45	0	0.00	101.00	0.1	3,825	0.00%
2024/04/17	0	0.00	409.1	106.00	105.50	-409.1	3,878	-10.55%	大賣/鉅額交易
2024/04/16	0	107.00	0	0.00	107.50	0	3,922	0.00%
2024/04/15	1	111.96	2	110.00	110.00	-1	3,978	-0.02%
2024/04/12	0	113.50	1	113.50	113.00	-1	4,080	-0.02%
2024/04/11	1	119.00	3	120.17	115.00	-2	4,176	-0.05%
2024/04/10	2	116.25	3.3	115.83	115.50	-1.3	4,106	-0.03%
2024/04/09	0	0.00	2	108.28	110.00	-2	4,028	-0.05%
2024/04/08	7	108.63	39	106.00	106.00	-32	3,973	-0.80%
2024/04/03	1.1	111.55	4	114.49	116.50	-2.9	3,832	-0.08%
2024/04/02	2	109.01	0	0.00	110.00	2	3,794	0.05%
2024/04/01	0	0.00	0	112.00	111.50	0	3,770	0.00%
2024/03/29	1	108.00	0	0.00	107.50	1	3,744	0.03%
2024/03/28	1	112.50	2.1	111.97	109.00	-1.1	3,720	-0.03%
2024/03/27	5	110.20	22	109.34	112.00	-17	3,695	-0.46%
2024/03/26	6	104.08	6	106.67	103.50	0	3,591	0.00%
2024/03/25	1	103.00	5	102.60	102.50	-4	3,593	-0.11%
2024/03/22	1	99.30	0	0.00	100.50	1	3,618	0.03%
2024/03/21	2	99.00	1	99.70	100.00	1	3,680	0.03%
2024/03/20	1	99.60	0	0.00	99.30	1	3,715	0.03%
2024/03/19	3	100.83	1	100.50	100.00	2	3,736	0.05%
2024/03/15	0	99.70	0	0.00	99.80	0	3,801	0.00%
2024/03/14	2	102.00	2	100.25	101.00	0	3,802	0.00%
2024/03/13	3	98.17	0	0.00	97.00	3	3,810	0.08%
2024/03/12	0	0.00	1	100.50	100.00	-1	3,813	-0.03%
2024/03/11	1	100.00	0	0.00	99.90	1	3,945	0.03%
2024/03/08	0	103.00	0	106.50	102.00	0	4,021	0.00%
2024/03/07	3	101.83	1	101.00	103.00	2	4,068	0.05%
2024/03/06	10	106.65	2	110.00	104.00	8	4,063	0.20%
2024/03/05	2.1	115.38	2	113.49	110.00	0	4,017	0.00%
2024/03/01	0	109.00	0	108.50	108.00	0	4,037	0.00%
2024/02/27	0	111.00	0	112.50	110.50	0	4,228	0.00%
2024/02/26	1	111.07	1	112.98	113.00	0	4,273	0.00%
2024/02/23	0	110.00	0	0.00	109.50	0	4,286	0.00%
2024/02/22	8.1	109.82	0	109.50	108.50	8.1	4,389	0.18%
2024/02/21	4	110.63	5	110.99	112.00	-1	4,529	-0.02%
2024/02/20	1	104.58	0	106.50	106.00	1	4,566	0.02%
2024/02/19	1	104.01	0	0.00	104.00	1	4,593	0.02%
2024/02/16	2.2	107.24	0.1	108.50	106.00	2.1	4,660	0.05%
2024/02/15	3.1	110.20	1	111.00	108.50	2.1	4,724	0.05%
2024/02/05	0.1	109.00	2	112.98	112.50	-2	4,749	-0.04%
2024/02/01	1.1	109.15	1	109.00	111.50	0.1	4,735	0.00%
2024/01/31	2.1	111.29	1	113.50	112.50	1.1	4,691	0.02%
2024/01/30	0.2	114.00	2	115.50	114.00	-1.8	4,668	-0.04%
2024/01/29	0	115.50	0	0.00	115.50	0	4,641	0.00%
2024/01/26	2	117.50	2	120.50	117.00	0	4,593	0.00%
2024/01/24	0	0.00	1	116.00	116.50	-1	4,453	-0.02%
2024/01/23	0	0.00	1	114.50	114.50	-1	4,426	-0.02%
2024/01/22	4	114.38	3	114.33	114.00	1	4,394	0.02%
2024/01/19	12	116.13	12	116.17	116.50	0	4,347	0.00%
2024/01/18	333	111.21	3.1	111.60	114.50	329.9	4,035	8.18%	大買/鉅額交易
2024/01/17	0	0.00	2.1	106.02	106.50	-2.1	3,783	-0.05%
2024/01/16	1	105.50	2	105.75	106.00	-1	3,725	-0.03%
2024/01/15	2	104.50	0.2	104.50	104.50	1.8	3,675	0.05%
2024/01/12	0.2	101.50	0	0.00	101.00	0.2	3,643	0.01%
2024/01/11	0	0.00	4.2	104.66	104.00	-4.2	3,622	-0.12%
2024/01/10	4	102.38	5.4	104.14	102.50	-1.4	3,552	-0.04%
2024/01/09	3.1	98.58	0	0.00	99.00	3.1	3,488	0.09%
2024/01/08	15.5	102.59	14	103.46	103.00	1.5	3,406	0.04%
2024/01/05	5	105.50	5.2	104.61	106.00	-0.2	3,282	-0.01%
2024/01/04	1.1	98.59	0	0.00	99.50	1.1	3,150	0.03%
2024/01/03	0.1	101.00	0	0.00	101.00	0.1	3,125	0.00%
2024/01/02	0	0.00	1	101.00	102.00	-1	3,135	-0.03%
2023/12/29	3	102.83	9.2	102.16	102.00	-6.2	3,112	-0.20%
2023/12/28	0	0.00	8	100.31	99.00	-8	3,058	-0.26%
2023/12/26	0	0.00	3.1	97.20	96.90	-3.1	3,035	-0.10%
2023/12/25	2	96.00	0	0.00	95.20	2	3,026	0.07%
2023/12/21	4	95.75	0	0.00	96.40	4	3,013	0.13%
2023/12/20	1.1	99.82	0.1	100.50	97.30	1	3,004	0.03%
2023/12/19	2	96.80	1	98.30	96.50	1	2,960	0.03%
2023/12/18	1.3	101.85	2.2	103.00	99.70	-0.9	2,935	-0.03%
2023/12/15	12	99.14	0.2	97.95	98.90	11.8	2,873	0.41%
2023/12/13	7.2	97.78	2	96.60	96.50	5.2	2,891	0.18%
2023/12/11	0.2	101.25	0	0.00	101.50	0.2	2,943	0.01%
2023/12/08	1	102.00	1.1	102.45	103.00	-0.1	2,974	0.00%
2023/12/07	1.1	103.95	1.2	104.08	104.50	-0.1	2,983	0.00%
2023/12/06	2	101.40	0	0.00	101.50	2	3,014	0.07%
2023/12/04	1	101.50	1.1	105.32	106.00	-0.1	2,938	0.00%
2023/12/01	1	102.50	2.1	101.95	101.50	-1.1	2,915	-0.04%
2023/11/30	2	101.50	5	102.00	100.00	-3	2,885	-0.10%
2023/11/29	0	0.00	2	101.50	101.50	-2	2,885	-0.07%
2023/11/28	31	101.55	23	101.54	102.50	8	2,953	0.27%
2023/11/27	6.1	102.57	8.2	102.02	101.00	-2.1	2,876	-0.07%
2023/11/24	12	97.60	1	99.00	97.60	11	2,696	0.41%
2023/11/22	21.1	99.73	1	100.00	99.90	20.1	2,644	0.76%
2023/11/21	20	99.30	21	99.45	98.50	-1	2,607	-0.04%
2023/11/20	29	96.82	26	98.22	99.00	3	2,504	0.12%
2023/11/17	5.5	93.01	8.5	93.15	93.60	-3	2,340	-0.13%
2023/11/16	4	92.43	12	90.48	89.80	-8	2,273	-0.35%
2023/11/15	5	92.10	0.1	91.40	91.10	4.9	2,235	0.22%
2023/11/14	2	87.20	16.1	89.16	90.80	-14.1	2,220	-0.64%
2023/11/13	0.2	82.00	5.2	83.77	83.60	-5	2,285	-0.22%
2023/11/10	0	0.00	10	87.20	86.00	-10	2,261	-0.44%
2023/11/09	6	87.53	2	87.40	86.60	4	2,284	0.18%
2023/11/08	0.2	86.30	0.2	87.00	86.40	0	2,365	0.00%
2023/11/03	3	88.00	3	86.90	86.30	0	2,642	0.00%
2023/11/01	0	0.00	1	86.70	87.10	-1	2,826	-0.04%
2023/10/31	1	85.90	0	0.00	85.90	1	3,193	0.03%
2023/10/27	5	87.36	5	87.20	87.30	0	4,327	0.00%
2023/10/26	1	84.60	5	86.50	84.00	-4	4,426	-0.09%
2023/10/24	11	84.80	5	84.90	85.00	6	4,660	0.13%
2023/10/20	1	78.50	0	0.00	80.00	1	4,969	0.02%
2023/10/19	0	0.00	2	79.80	79.60	-2	5,188	-0.04%
2023/10/18	0.4	79.95	0	0.00	78.80	0.4	5,673	0.01%
2023/10/13	5	83.50	0	0.00	83.30	5	6,320	0.08%
2023/10/11	0.1	84.50	0	0.00	83.10	0.1	6,684	0.00%
2023/10/06	0.2	84.80	3	84.50	83.80	-2.8	6,800	-0.04%
2023/10/05	0.1	86.50	0	0.00	86.00	0.1	6,882	0.00%
2023/10/02	0	0.00	0.1	88.40	88.60	-0.1	7,525	0.00%
2023/09/28	5	87.40	0	0.00	87.70	5	7,756	0.06%
2023/09/26	1	86.90	20	86.80	85.80	-19	7,894	-0.24%
2023/09/25	25	88.00	5	87.40	87.40	20	7,963	0.25%
2023/09/22	0.4	86.50	1	85.00	85.90	-0.6	8,060	-0.01%
2023/09/21	1.1	86.18	1	88.50	85.60	0.1	8,391	0.00%
2023/09/20	0.5	88.50	1	88.80	88.00	-0.5	9,095	-0.01%
2023/09/19	7	90.47	1	89.00	88.50	6	9,334	0.06%
2023/09/18	1	91.40	1	92.50	92.20	0	9,351	0.00%
2023/09/15	2	91.70	2	92.70	91.70	0	9,360	0.00%
2023/09/14	3	92.83	0	93.00	93.40	3	9,306	0.03%
2023/09/13	3	91.28	0	0.00	92.30	3	9,252	0.03%
2023/09/12	1	91.10	5	90.94	90.80	-4	9,226	-0.04%
2023/09/11	5	90.80	1	88.50	88.70	4	9,201	0.04%
2023/09/08	0	0.00	1	90.00	90.00	-1	9,148	-0.01%
2023/09/07	4	91.58	3.3	90.63	91.80	0.7	9,120	0.01%
2023/09/06	4	88.40	6	87.97	87.50	-2	9,053	-0.02%
2023/09/05	0.2	86.00	1	86.00	86.30	-0.8	9,060	-0.01%
2023/09/04	1	87.00	0	0.00	86.10	1	9,129	0.01%
2023/09/01	4	89.88	5.2	89.58	87.70	-1.2	9,162	-0.01%
2023/08/31	0.1	86.00	0	0.00	85.80	0.1	9,093	0.00%
2023/08/30	5	85.50	5	85.20	85.20	0	9,092	0.00%
2023/08/29	1	83.10	1	83.20	83.30	0	9,106	0.00%
2023/08/28	0	0.00	1	81.90	83.30	-1	9,112	-0.01%
2023/08/25	4	85.13	1	85.40	83.70	3	9,122	0.03%
2023/08/24	2.2	86.00	0	0.00	85.20	2.2	9,171	0.02%
2023/08/23	1	87.60	0	0.00	86.80	1	9,203	0.01%
2023/08/22	10	87.85	0	0.00	88.40	10	9,340	0.11%
2023/08/18	4	91.30	5	91.00	88.50	-1	9,500	-0.01%
2023/08/17	10	88.70	7	89.97	90.50	3	9,492	0.03%
2023/08/15	0	0.00	1	87.10	87.00	-1	9,364	-0.01%
2023/08/11	1	90.60	1	90.20	90.60	0	9,451	0.00%
2023/08/10	10	94.46	3	96.53	92.10	7	9,397	0.07%
2023/08/09	2	95.60	2	95.85	95.30	0	9,309	0.00%
2023/08/08	0	0.00	2	96.30	95.00	-2	9,264	-0.02%
2023/08/07	1	96.30	2	96.30	97.20	-1	9,249	-0.01%
2023/08/04	8	99.28	6	99.72	97.40	2	9,165	0.02%
2023/08/02	12	115.79	10	115.85	108.00	2	8,860	0.02%
2023/08/01	2	110.50	21	110.05	111.50	-19	8,127	-0.23%
2023/07/31	3	101.00	6.5	100.50	101.50	-3.5	7,848	-0.04%
2023/07/28	4.5	98.17	2	98.55	97.80	2.5	7,967	0.03%
2023/07/27	8	99.94	15	101.60	101.50	-7	8,353	-0.08%
2023/07/26	6	97.63	0	0.00	97.00	6	8,313	0.07%
2023/07/25	6	98.72	36	99.12	101.00	-30	8,235	-0.36%
2023/07/24	36	102.26	10	100.70	100.50	26	8,035	0.32%
2023/07/21	21	104.24	20	104.33	102.00	1	7,834	0.01%
2023/07/20	49	101.17	40	99.77	99.70	9	7,359	0.12%
2023/07/19	3	102.83	12.1	102.00	102.50	-9.1	7,126	-0.13%
2023/07/18	6.1	97.57	2	103.25	96.60	4.1	6,872	0.06%
2023/07/17	4	100.75	3	100.47	101.00	1	6,731	0.01%
2023/07/14	16	98.18	18	97.51	98.80	-2	6,598	-0.03%
2023/07/13	2	94.80	5	93.36	95.00	-3	6,457	-0.05%
2023/07/12	31	92.89	1	94.30	91.50	30	6,384	0.47%
2023/07/11	3	97.37	4	96.83	95.30	-1	6,303	-0.02%
2023/07/10	19	95.53	16	95.33	95.80	3	6,161	0.05%
2023/07/07	25	93.34	22	92.74	92.50	3	5,958	0.05%
2023/07/06	11	92.84	12	92.18	90.60	-1	5,858	-0.02%
2023/07/04	1	89.00	0	0.00	89.00	1	5,859	0.02%
2023/07/03	10	90.92	10.3	90.87	90.90	-0.3	5,949	-0.01%
2023/06/30	2	90.90	3	91.97	92.40	-1	5,936	-0.02%
2023/06/29	8.3	94.89	8	93.00	91.10	0.3	5,938	0.01%
2023/06/28	16	97.70	22	96.45	95.30	-6	5,679	-0.11%
2023/06/27	3	90.70	4	92.10	96.80	-1	4,971	-0.02%
2023/06/26	2	88.25	3	86.80	88.00	-1	4,771	-0.02%
2023/06/21	1	84.40	0.3	84.60	83.80	0.7	4,718	0.01%
2023/06/16	1	87.30	1	87.10	86.50	0	4,746	0.00%
2023/06/14	1	87.70	0	0.00	87.50	1	4,745	0.02%
2023/06/13	1	87.20	1	87.10	86.90	0	4,746	0.00%
2023/06/12	0	0.00	0.1	88.30	88.40	-0.1	4,731	0.00%
2023/06/09	1	89.90	4	89.95	90.30	-3	4,710	-0.06%
2023/06/08	1	89.80	2	88.70	88.20	-1	4,674	-0.02%
2023/06/07	7.1	88.30	7.3	88.25	88.60	-0.2	4,648	-0.01%
2023/06/06	9	86.61	13	86.42	85.60	-4	4,675	-0.09%
2023/06/05	1	85.50	0	0.00	85.60	1	4,751	0.02%
2023/06/02	1	84.00	1	84.80	83.90	0	4,776	0.00%
2023/06/01	7	85.09	2	85.75	84.50	5	4,791	0.10%
2023/05/31	0	0.00	2	86.30	85.60	-2	4,800	-0.04%
2023/05/30	5.3	87.09	3	87.00	86.60	2.3	4,850	0.05%
2023/05/29	2	83.80	0	0.00	84.00	2	4,846	0.04%
2023/05/26	2.3	86.62	5	90.04	83.80	-2.7	4,824	-0.06%
2023/05/25	3	92.40	6	92.15	91.50	-3	4,718	-0.06%
2023/05/24	15	90.21	11	90.53	90.80	4	4,635	0.09%
2023/05/23	5	89.58	5	89.82	90.40	0	4,615	0.00%
2023/05/19	2	85.85	1	86.30	85.30	1	4,609	0.02%
2023/05/18	2	87.40	0	0.00	87.10	2	4,578	0.04%
2023/05/17	24	90.96	1	91.30	89.70	23	4,511	0.51%
2023/05/16	15	86.80	0	0.00	88.50	15	4,374	0.34%
2023/05/11	1	90.10	1	87.40	86.90	0	4,373	0.00%
2023/05/10	0	0.00	5	89.66	90.70	-5	4,360	-0.11%
2023/05/09	1	91.50	0	0.00	89.20	1	4,467	0.02%
2023/05/08	1	91.80	10.4	91.37	92.60	-9.4	4,539	-0.21%
2023/05/05	5	92.80	5.1	92.66	92.20	-0.1	4,588	0.00%
2023/05/04	15	96.48	12.1	95.10	94.40	3	4,560	0.06%
2023/05/03	12	95.18	13	95.70	95.70	-1	4,354	-0.02%
2023/05/02	5	86.64	4	86.83	91.50	1	3,963	0.03%
2023/04/28	4.1	82.57	3	82.20	83.20	1.1	3,896	0.03%
2023/04/27	0	0.00	0	79.00	78.40	0	3,894	0.00%
2023/04/26	2	78.10	0	0.00	78.40	2	3,947	0.05%
2023/04/25	0	83.60	0	0.00	79.30	0	4,023	0.00%
2023/04/21	0	0.00	1	82.50	80.80	-1	4,053	-0.02%
2023/04/20	0.1	83.20	0	0.00	82.60	0.1	4,052	0.00%
2023/04/19	3	84.23	4	83.33	83.60	-1	4,067	-0.02%
2023/04/17	1	87.80	1	86.60	86.50	0	4,090	0.00%
2023/04/14	0	0.00	0.2	85.40	85.40	-0.2	4,122	0.00%
2023/04/13	0	0.00	0.1	87.00	86.90	-0.1	4,157	0.00%
2023/04/12	0	0.00	4	87.05	87.50	-4	4,150	-0.10%
2023/04/11	6	87.10	6.1	86.29	87.00	-0.1	4,185	0.00%
2023/04/10	7	85.52	8	85.19	86.00	-1	4,208	-0.02%
2023/04/07	5	81.69	6	82.13	82.90	-1	4,270	-0.02%
2023/04/06	5	79.18	35.3	80.59	79.30	-30.3	4,379	-0.69%
2023/03/31	0	0.00	1.3	76.99	76.70	-1.3	4,412	-0.03%
2023/03/30	1.6	75.97	4	76.65	75.60	-2.4	4,640	-0.05%
2023/03/29	2	74.80	3	74.93	73.70	-1	4,937	-0.02%
2023/03/28	0.3	72.32	10	72.00	72.20	-9.7	5,298	-0.18%
2023/03/27	0	0.00	0	71.00	72.20	0	6,035	0.00%
2023/03/24	0	69.60	0.5	69.30	70.10	-0.5	6,303	-0.01%
2023/03/22	0	0.00	1	68.60	67.80	-1	6,554	-0.02%
2023/03/16	0	0.00	1	67.70	67.90	-1	6,690	-0.01%
2023/03/15	1	67.50	0	0.00	68.60	1	6,766	0.01%
2023/03/14	7	67.40	0	67.10	67.20	7	6,898	0.10%
2023/03/13	0	67.50	0	0.00	67.30	0	7,015	0.00%
2023/03/10	0	0.00	2	70.70	68.20	-2	7,032	-0.03%
2023/03/09	4	73.55	2.1	74.20	71.60	1.9	7,002	0.03%
2023/03/08	3.5	77.06	0	0.00	76.10	3.5	6,936	0.05%
2023/03/06	4	74.90	30	74.70	75.20	-26	6,805	-0.38%
2023/03/03	30	74.28	2	75.05	74.90	28	6,768	0.41%
2023/03/02	3	74.87	5	75.94	74.10	-2	6,749	-0.03%
2023/03/01	3	74.50	9	73.64	73.60	-6	6,672	-0.09%
2023/02/22	0	0.00	2	70.60	70.60	-2	6,541	-0.03%
2023/02/21	9	71.70	7	71.47	72.00	2	6,500	0.03%
2023/02/20	2	70.40	2	70.20	70.20	0	6,431	0.00%
2023/02/16	0	67.70	0	0.00	67.50	0	6,383	0.00%
2023/02/15	0	0.00	10	66.80	66.80	-10	6,371	-0.16%
2023/02/14	0	0.00	2	68.00	67.00	-2	6,355	-0.03%
2023/02/13	0	0.00	1	68.90	67.90	-1	6,330	-0.02%
2023/02/10	2	69.85	2	68.55	68.40	0	6,305	0.00%
2023/02/09	1	70.40	2	70.05	69.70	-1	6,265	-0.02%
2023/02/08	1.1	68.84	1	69.00	68.40	0.1	6,198	0.00%
2023/02/07	12	69.42	5	68.90	69.70	7	6,139	0.11%
2023/02/06	3	70.80	2	71.45	71.10	1	5,986	0.02%
2023/02/03	29	69.72	8	69.88	69.60	21	5,837	0.36%
2023/02/02	2	67.85	5	67.86	68.20	-3	5,730	-0.05%
2023/02/01	0	0.00	1	65.20	65.10	-1	5,649	-0.02%
2023/01/31	19	66.49	8	64.74	64.90	11	5,584	0.20%
2023/01/30	1	68.00	0	0.00	66.40	1	5,485	0.02%
2023/01/16	0	64.90	1	66.60	66.50	-1	5,364	-0.02%
2023/01/13	2	65.05	4	64.93	64.30	-2	5,296	-0.04%
2023/01/12	1	63.00	5	64.40	62.80	-4	5,192	-0.08%
2023/01/11	1	65.60	0	0.00	64.20	1	5,154	0.02%
2023/01/10	1	65.50	0	0.00	65.10	1	5,120	0.02%
2023/01/09	0	0.00	1	66.70	66.60	-1	5,085	-0.02%
2023/01/06	1	68.70	1	69.20	66.60	0	5,050	0.00%
2023/01/05	2	69.35	0	0.00	67.60	2	4,989	0.04%
2023/01/04	1	69.50	2	70.10	69.00	-1	4,927	-0.02%
2023/01/03	8	71.36	5	71.46	70.90	3	4,844	0.06%
2022/12/30	0	0.00	1	72.60	73.50	-1	4,776	-0.02%
2022/12/29	8	71.79	8	72.44	73.20	0	4,739	0.00%
2022/12/28	4	71.75	0	0.00	71.20	4	4,649	0.09%
2022/12/27	5	74.34	12	72.39	75.20	-7	4,499	-0.16%
2022/12/26	11	75.26	10	75.44	74.40	1	4,286	0.02%
2022/12/23	11	75.77	9	73.58	73.10	2	4,021	0.05%
2022/12/22	5	73.84	4.4	75.09	75.20	0.6	3,813	0.02%
2022/12/21	21	77.58	11	75.97	76.70	10	3,526	0.28%
2022/12/20	25	78.41	26	77.69	77.50	-1	3,120	-0.03%
2022/12/19	40	77.39	46	78.33	79.20	-6	2,683	-0.22%
2022/12/16	10	72.44	8.1	73.36	74.30	1.9	1,923	0.10%
2022/12/15	6	65.18	8	65.66	67.60	-2	1,606	-0.12%
2022/12/14	1	60.70	1	62.10	61.50	0	1,416	0.00%
2022/12/13	4	66.58	1	66.20	65.90	3	1,299	0.23%
2022/12/12	1	66.80	0	0.00	65.20	1	1,207	0.08%
2022/12/09	0	0.00	1	66.50	65.70	-1	1,156	-0.09%
2022/12/07	1	67.40	0	0.00	65.70	1	1,072	0.09%
2022/12/05	1	67.70	2.3	65.98	69.00	-1.3	837	-0.16%
2022/12/02	1	62.50	1	62.90	62.80	0	700	0.00%
2022/12/01	0	0.00	0.1	60.00	60.50	-0.1	662	-0.02%
2022/11/30	0	0.00	1	60.80	60.20	-1	658	-0.15%
2022/11/25	0	0.00	1	58.90	57.70	-1	673	-0.15%
2022/11/24	1	59.00	0.1	59.00	59.10	0.9	729	0.12%
2022/11/23	0	0.00	1	58.60	58.90	-1	734	-0.14%
2022/11/22	0	0.00	1	57.70	57.70	-1	750	-0.13%
2022/11/21	1	57.20	0	0.00	57.60	1	817	0.12%
2022/11/18	0	0.00	1.1	57.18	57.20	-1.1	841	-0.13%
2022/11/17	0	0.00	0.1	56.20	55.90	-0.1	907	-0.01%
2022/11/14	1	53.10	1	54.70	53.50	0	1,102	0.00%
2022/11/10	0.1	49.80	0	0.00	49.85	0.1	1,083	0.01%
2022/10/25	0.2	46.55	0	0.00	46.00	0.2	1,269	0.02%
2022/10/13	1	48.15	1	45.95	46.30	0	1,279	0.00%
2022/10/11	1.2	48.33	0	0.00	48.25	1.2	1,269	0.09%
2022/09/26	0.1	50.30	0	0.00	50.10	0.1	1,241	0.01%
2022/09/23	0	0.00	1	52.10	52.10	-1	1,244	-0.08%
2022/09/22	0	54.00	0	0.00	54.00	0	1,239	0.00%
2022/09/13	0	0.00	2	57.90	57.70	-2	1,285	-0.16%
2022/09/01	0	0.00	2.1	60.08	60.00	-2.1	1,264	-0.17%
2022/08/30	0	0.00	1	60.20	60.40	-1	1,175	-0.09%
2022/08/29	1	59.50	4	59.70	59.10	-3	1,148	-0.26%
2022/08/26	1	61.60	21	62.33	60.30	-20	1,119	-1.79%
2022/08/25	10	59.90	11	59.28	59.40	-1	1,042	-0.10%
2022/08/24	17	59.30	15	59.10	59.10	2	1,011	0.20%
2022/08/23	19	57.83	11	57.54	57.20	8	935	0.86%
2022/08/22	43	59.74	23	60.23	59.00	20	875	2.28%
2022/08/19	0	0.00	2	55.70	55.50	-2	716	-0.28%
2022/08/18	0	0.00	8.1	54.80	54.90	-8.1	702	-1.15%
2022/08/16	8	54.59	0	0.00	54.40	8	692	1.15%
2022/08/15	0	0.00	12	53.70	53.70	-12	677	-1.77%
2022/08/11	10	54.86	5	54.64	53.20	5	664	0.75%
2022/08/08	0	0.00	4	46.30	46.35	-4	582	-0.69%
2022/07/27	0.1	47.50	1	46.70	46.70	-0.9	774	-0.12%
2022/07/26	2	49.10	0	0.00	48.40	2	785	0.25%
2022/07/13	0	0.00	3	47.48	47.30	-3	1,338	-0.22%
2022/07/04	1	46.40	0	0.00	46.25	1	1,794	0.06%
2022/07/01	3	50.22	3	48.42	47.30	0	1,798	0.00%
2022/06/30	3	50.67	3	50.33	50.50	0	1,783	0.00%
2022/06/29	2	50.35	2	51.05	51.10	0	1,775	0.00%
2022/06/28	2	51.30	2	50.75	50.70	0	1,770	0.00%
2022/06/27	2	50.55	2	51.70	51.50	0	1,763	0.00%
2022/06/23	2	50.45	2	50.70	50.70	0	1,746	0.00%
2022/06/22	4	51.10	4	49.74	49.55	0	1,730	0.00%
2022/06/21	3	50.18	4	50.95	50.90	-1	1,724	-0.06%
2022/06/20	3	50.73	4	49.78	49.30	-1	1,717	-0.06%
2022/06/17	4	50.88	4	50.65	50.60	0	1,706	0.00%
2022/06/15	0	50.50	0	0.00	50.00	0	1,682	0.00%
2022/06/14	0	0.00	4	48.40	48.85	-4	1,678	-0.24%
2022/06/09	4	51.13	0.2	51.00	50.80	3.8	1,665	0.23%
2022/06/08	1.1	49.65	0	0.00	49.60	1.1	1,645	0.06%
2022/06/01	1	49.05	0	0.00	49.00	1	1,657	0.06%
2022/05/25	0	0.00	1	47.85	47.85	-1	1,653	-0.06%
2022/05/24	2	49.15	0	0.00	48.30	2	1,652	0.12%
2022/05/20	0.1	49.20	0	0.00	48.95	0.1	1,648	0.01%
2022/05/19	2	50.20	2	49.15	49.15	0	1,643	0.00%
2022/05/16	0.2	51.00	20	51.07	50.90	-19.9	1,611	-1.23%
2022/05/13	0	0.00	1	52.30	51.50	-1	1,607	-0.06%
2022/05/12	2	54.35	8	52.78	52.20	-6	1,584	-0.38%
2022/05/11	4.2	57.23	5	55.94	55.30	-0.8	1,568	-0.05%
2022/05/10	5	56.44	2	56.70	56.60	3	1,542	0.19%
2022/05/09	3.1	58.24	4	56.08	55.80	-1	1,528	-0.06%
2022/05/06	4.2	59.05	3	59.13	59.20	1.2	1,503	0.08%
2022/05/05	4.1	60.47	5	59.94	59.80	-0.9	1,476	-0.06%
2022/05/04	4.2	62.93	6	60.63	60.40	-1.8	1,460	-0.12%
2022/05/03	2	63.90	2	63.10	63.10	0	1,428	0.00%
2022/04/29	2	64.50	1	63.90	63.90	1	1,418	0.07%
2022/04/28	11.3	64.06	1	64.30	64.30	10.3	1,405	0.73%
2022/04/26	3	65.30	7	65.24	64.60	-4	1,350	-0.30%
2022/04/25	3	64.60	4	63.23	63.30	-1	1,289	-0.08%
2022/04/22	11	68.32	3	67.40	66.80	8	1,235	0.65%
2022/04/21	3.1	69.91	1	69.10	68.20	2	1,187	0.17%
2022/04/20	6	67.22	10	67.76	68.10	-4	1,078	-0.37%
2022/04/19	5	66.10	2	66.20	64.40	3	958	0.31%
2022/04/18	3	67.67	6.2	67.24	65.30	-3.2	889	-0.35%
2022/04/15	13.1	63.84	12.2	64.74	64.20	0.9	740	0.12%
2022/04/14	0	0.00	3	61.10	62.00	-3	599	-0.50%
2022/04/12	1	57.70	0	0.00	57.80	1	552	0.18%
2022/04/11	0.1	61.30	2	61.10	60.30	-1.9	534	-0.36%
2022/04/08	0	0.00	1	59.50	59.70	-1	510	-0.20%
2022/04/07	1	58.20	0	0.00	57.60	1	492	0.20%
2022/04/06	0	58.50	0	0.00	57.30	0	488	0.00%
2022/04/01	0	57.75	5	56.80	56.50	-5	511	-0.98%
2022/03/31	1	56.80	0	0.00	56.80	1	574	0.17%
2022/03/29	0.1	57.00	0	0.00	56.90	0.1	585	0.01%
2022/03/28	5	56.30	5	56.80	56.30	0	588	0.00%
2022/03/25	1	56.20	0	0.00	56.20	1	589	0.17%
2022/03/18	0.1	55.80	0	0.00	56.00	0.1	638	0.01%
2022/03/16	0.1	54.00	0	0.00	54.50	0.1	648	0.01%
2022/03/15	0.1	54.90	0	0.00	54.50	0.1	661	0.01%
2022/03/14	1.2	55.67	0	0.00	55.50	1.2	683	0.18%
2022/03/10	1	56.60	1	57.30	57.30	0	701	0.00%
2022/02/25	0	0.00	1	56.90	57.10	-1	825	-0.12%
2022/02/24	1	56.00	0	0.00	56.00	1	845	0.12%
2022/02/21	0	0.00	1	59.00	58.70	-1	877	-0.11%
2022/02/17	0.6	58.70	0	0.00	58.20	0.6	900	0.07%
2022/02/16	0	0.00	2	58.70	58.70	-2	909	-0.22%
2022/02/15	0	0.00	1	58.00	57.50	-1	932	-0.11%
2022/02/14	0.1	56.95	0	0.00	56.70	0.1	931	0.01%
2022/02/10	0	0.00	1	57.50	57.40	-1	945	-0.11%
2022/01/25	1	54.00	0	0.00	54.10	1	985	0.10%
2022/01/21	1.2	56.04	0	0.00	55.70	1.2	1,007	0.12%
2022/01/17	1	56.30	1	57.50	57.70	0	1,055	0.00%
2022/01/14	1.1	57.10	0	0.00	56.70	1.1	1,066	0.10%
2022/01/12	1.1	58.00	0	0.00	57.50	1.1	1,072	0.10%
2022/01/10	0	0.00	1	60.40	60.20	-1	1,054	-0.09%
2022/01/07	1	59.40	1	59.70	59.50	0	1,049	0.00%
2022/01/06	0	0.00	1	61.30	60.30	-1	1,044	-0.10%
2022/01/05	2	61.15	1	60.50	60.50	1	1,040	0.10%
2022/01/04	0	0.00	1	60.80	60.80	-1	1,050	-0.10%
2022/01/03	2	60.34	2	60.55	60.90	0	1,070	0.00%
2021/12/30	0	60.50	1	60.60	60.50	-1	1,069	-0.09%
2021/12/28	1	60.40	0	0.00	61.00	1	1,088	0.09%
2021/12/27	1	61.30	3.1	61.18	61.20	-2.1	1,095	-0.19%
2021/12/24	0	0.00	2	59.00	58.50	-2	1,043	-0.19%
2021/12/23	2.1	58.99	0	0.00	58.50	2.1	1,045	0.20%
2021/12/20	1	58.70	0	0.00	58.80	1	1,053	0.09%
2021/12/17	1	58.00	0	0.00	58.00	1	1,042	0.10%
2021/12/16	0	0.00	2	58.15	57.60	-2	1,051	-0.19%
2021/12/15	3	58.00	1	58.30	58.10	2	1,060	0.19%
2021/12/14	1	56.90	1	56.90	56.90	0	1,053	0.00%
2021/12/13	2	58.25	10	58.35	58.10	-8	1,053	-0.76%
2021/12/08	0	0.00	2	58.90	58.60	-2	1,056	-0.19%
2021/11/29	6	56.83	0	0.00	56.50	6	1,117	0.54%
2021/11/26	8	57.95	6	58.68	57.30	2	1,091	0.18%
2021/11/24	0	0.00	5	57.60	57.90	-5	1,058	-0.47%
2021/11/23	6	56.43	1	58.20	56.20	5	1,043	0.48%
2021/11/22	0	0.00	5	57.50	57.20	-5	1,037	-0.48%
2021/11/18	1	57.10	0	0.00	57.50	1	1,032	0.10%
2021/11/17	0	0.00	5	57.30	57.40	-5	1,035	-0.48%
2021/11/16	6	56.67	0	0.00	56.40	6	1,042	0.58%
2021/11/15	6	57.00	0	0.00	57.20	6	1,060	0.57%
2021/11/12	9	58.28	3	57.90	57.60	6	1,088	0.55%
2021/11/11	30	59.50	0	0.00	59.30	30	1,118	2.68%
2021/11/09	4	59.83	0	0.00	60.60	4	1,207	0.33%
2021/11/08	0	0.00	1	61.00	59.90	-1	1,213	-0.08%
2021/11/03	0	0.00	1	60.50	60.30	-1	1,357	-0.07%
2021/11/01	1	58.80	0	0.00	59.40	1	1,529	0.07%
2021/10/29	4	59.10	0	0.00	59.20	4	1,529	0.26%
2021/10/28	3	60.57	4	60.53	60.70	-1	1,520	-0.07%
2021/10/25	0	0.00	7	57.34	57.80	-7	1,540	-0.45%
2021/10/22	1	58.20	0	0.00	58.20	1	1,552	0.06%
2021/10/19	0	0.00	2	59.00	59.10	-2	1,605	-0.12%
2021/10/18	2	58.30	0	0.00	58.40	2	1,653	0.12%
2021/10/15	1	59.70	0	0.00	59.10	1	1,862	0.05%
2021/10/14	1	60.00	1	59.00	59.60	0	1,930	0.00%
2021/10/08	1	62.40	0	0.00	62.30	1	2,029	0.05%
2021/10/04	3	58.37	1	57.90	57.40	2	2,168	0.09%
2021/10/01	2	60.70	1	63.00	60.30	1	2,179	0.05%
2021/09/30	1	62.00	2	61.00	62.30	-1	2,202	-0.05%
2021/09/24	0	0.00	1	63.70	63.00	-1	2,428	-0.04%
2021/09/23	1	64.20	0	0.00	63.10	1	2,483	0.04%
2021/09/22	1	60.90	0	0.00	61.40	1	2,522	0.04%
2021/09/14	1	64.90	1	65.10	64.90	0	2,671	0.00%
2021/09/09	1	65.00	1	65.20	65.70	0	2,919	0.00%
2021/09/08	3	68.10	5	66.42	65.60	-2	2,982	-0.07%
2021/09/07	5	67.58	1	67.40	67.60	4	3,070	0.13%
2021/09/02	5	67.20	9	66.59	66.10	-4	3,406	-0.12%
2021/09/01	2	67.50	0	0.00	67.20	2	3,434	0.06%
2021/08/31	0	0.00	2	68.10	68.00	-2	3,465	-0.06%
2021/08/27	2	67.90	3	68.10	68.00	-1	3,569	-0.03%
2021/08/26	2	67.30	0	0.00	67.90	2	3,601	0.06%
2021/08/25	1	67.40	0	0.00	67.40	1	3,662	0.03%
2021/08/24	0	0.00	2	66.70	66.70	-2	3,794	-0.05%
2021/08/23	0	0.00	5	67.60	68.10	-5	3,959	-0.13%
2021/08/20	6	66.83	0	0.00	66.70	6	4,589	0.13%
2021/08/19	1	67.10	5	67.70	66.70	-4	5,388	-0.07%
2021/08/18	2	68.80	4	67.95	70.10	-2	5,595	-0.04%
2021/08/17	6	71.58	7	73.41	70.00	-1	6,348	-0.02%
2021/08/16	8	72.83	6	73.40	72.90	2	6,513	0.03%
2021/08/13	5	71.00	2	71.00	70.50	3	6,964	0.04%
2021/08/12	1	69.70	0	0.00	69.90	1	7,216	0.01%
2021/08/11	0	0.00	25	68.58	68.70	-25	7,475	-0.33%
2021/08/10	0	0.00	31	73.60	72.00	-31	7,897	-0.39%
2021/08/09	33	74.43	7	74.94	74.20	26	8,252	0.32%
2021/08/06	3	74.40	117	75.27	73.40	-114	8,599	-1.33%	大賣/鉅額交易
2021/08/05	15	70.20	0	0.00	69.80	15	8,530	0.18%
2021/07/30	1	70.30	1	69.80	68.20	0	8,818	0.00%
2021/07/28	1	65.70	1	67.00	66.40	0	8,863	0.00%
2021/07/27	0	0.00	1	66.80	66.80	-1	8,894	-0.01%
2021/07/23	2	68.60	1	67.60	68.50	1	8,954	0.01%
2021/07/21	108.1	71.12	10	72.32	71.20	98.1	8,925	1.10%	大買/
2021/07/20	0	0.00	8	78.65	78.80	-8	8,731	-0.09%
2021/07/19	6	70.95	0	0.00	71.70	6	8,693	0.07%
2021/07/16	5	72.30	0	0.00	70.60	5	8,707	0.06%
2021/07/15	19	73.13	19	73.36	72.50	0	8,684	0.00%
2021/07/14	3	71.53	2	69.35	70.70	1	8,644	0.01%
2021/07/13	0.1	69.19	37	70.12	68.70	-36.9	8,621	-0.43%
2021/07/09	1	73.10	1.2	74.17	72.10	-0.2	8,563	0.00%
2021/07/08	0	0.00	3	73.53	73.20	-3	8,569	-0.04%
2021/07/07	2	75.15	0	0.00	73.90	2	8,580	0.02%
2021/07/06	3	75.00	4	75.20	75.00	-1	8,627	-0.01%
2021/07/05	6	75.50	1	76.80	76.60	5	8,659	0.06%
2021/07/02	1	75.30	34.2	76.38	75.30	-33.2	8,879	-0.37%
2021/07/01	16.2	79.79	10	80.10	78.60	6.2	8,856	0.07%
2021/06/30	10	80.00	1	80.00	79.90	9	8,803	0.10%
2021/06/29	2	78.80	2	79.10	78.80	0	8,770	0.00%
2021/06/28	0.1	80.30	0.3	80.96	80.70	-0.2	8,745	0.00%
2021/06/25	0	79.90	2	81.50	79.70	-2	8,768	-0.02%
2021/06/24	0.1	81.20	0	81.30	81.10	0	8,851	0.00%
2021/06/23	20	82.00	24	79.46	82.00	-4	8,944	-0.04%
2021/06/22	2	79.40	0	0.00	78.90	2	9,239	0.02%
2021/06/21	2.1	79.90	45	79.78	79.60	-42.9	9,892	-0.43%
2021/06/18	2	82.40	12	82.68	83.20	-10	10,097	-0.10%
2021/06/17	10	84.56	103	84.76	84.10	-93	10,003	-0.93%	大賣/
2021/06/16	17	86.58	6	88.10	83.60	11	9,989	0.11%
2021/06/15	19	91.98	24	90.00	89.50	-5	9,956	-0.05%
2021/06/11	9	98.33	2	103.50	97.50	7	9,777	0.07%
2021/06/10	1	97.20	2	95.66	100.00	-1	9,674	-0.01%
2021/06/09	1	91.70	4	93.45	94.30	-3	9,567	-0.03%
2021/06/08	17	92.62	0	0.00	91.60	17	9,538	0.18%
2021/06/07	48	95.31	9	94.50	92.50	39	9,507	0.41%
2021/06/04	4	91.50	2	91.30	91.00	2	9,457	0.02%
2021/06/03	1	92.20	9	91.80	91.50	-8	9,490	-0.08%
2021/06/02	6	93.90	2	94.50	92.00	4	9,474	0.04%
2021/06/01	5.1	90.44	6	91.60	97.20	-0.9	9,441	-0.01%
2021/05/31	17.2	95.02	11	92.22	93.50	6.2	9,304	0.07%
2021/05/28	41.4	103.13	36	102.48	98.30	5.4	9,140	0.06%
2021/05/27	129.2	100.77	40.3	100.39	102.00	88.9	8,519	1.04%	大買/
2021/05/26	4	89.55	7	90.04	92.90	-3	7,719	-0.04%
2021/05/25	41.3	88.70	35	90.09	84.50	6.3	7,515	0.08%
2021/05/24	13	88.47	12	89.89	89.90	1	6,765	0.01%
2021/05/21	19	79.06	25	80.32	81.80	-6	6,665	-0.09%
2021/05/20	14	71.91	13	73.03	74.40	1	6,332	0.02%
2021/05/19	29	69.72	9	70.24	67.70	20	6,121	0.33%
2021/05/18	42	69.30	32	67.90	69.00	10	5,866	0.17%
2021/05/17	15	69.08	47	69.22	70.50	-32	5,407	-0.59%
2021/05/14	22	62.00	11	62.92	64.10	11	5,017	0.22%
2021/05/13	1	58.30	2	58.20	58.30	-1	4,590	-0.02%
2021/05/12	32	60.55	29	60.17	56.50	3	4,486	0.07%
2021/05/11	0	0.00	2	59.05	58.80	-2	4,263	-0.05%
2021/05/10	2	60.30	1	60.00	59.80	1	4,218	0.02%
2021/05/06	2	58.20	2	59.30	59.50	0	4,160	0.00%
2021/05/05	11	55.85	3	55.20	56.40	8	4,110	0.19%
2021/05/04	1	59.00	0	0.00	55.00	1	4,095	0.02%
2021/05/03	1	60.50	2.1	60.60	58.80	-1.1	4,054	-0.03%
2021/04/29	0	0.00	1	58.70	57.80	-1	3,972	-0.03%
2021/04/28	0	0.00	5	58.04	57.60	-5	3,961	-0.13%
2021/04/23	0	0.00	3	58.60	58.20	-3	3,896	-0.08%
2021/04/22	0	0.00	1	59.00	57.10	-1	3,870	-0.03%
2021/04/21	0	0.00	12	59.33	59.40	-12	3,837	-0.31%
2021/04/20	3	59.87	2	60.35	59.60	1	3,819	0.03%
2021/04/16	1	58.90	1	59.20	59.20	0	3,756	0.00%
2021/04/15	0	0.00	1	58.00	58.20	-1	3,727	-0.03%
2021/04/14	1	59.00	3	57.53	57.90	-2	3,714	-0.05%
2021/04/13	6	58.87	7	59.73	59.00	-1	3,681	-0.03%
2021/04/12	0	0.00	2	62.00	60.50	-2	3,630	-0.06%
2021/04/09	2	59.85	3	60.20	59.80	-1	3,564	-0.03%
2021/04/08	8.1	61.30	6	62.13	59.90	2.1	3,508	0.06%
2021/04/07	0	0.00	5	60.84	61.00	-5	3,241	-0.15%
2021/04/06	0	0.00	1	56.00	55.50	-1	3,180	-0.03%
2021/03/30	3	57.10	3	57.10	57.40	0	3,103	0.00%
2021/03/29	6	57.97	2	58.35	57.50	4	3,051	0.13%
2021/03/26	2	55.35	2	55.75	55.00	0	2,948	0.00%
2021/03/25	42	59.71	35	59.53	56.20	7	2,836	0.25%
2021/03/24	22	60.32	12	60.48	60.30	10	2,468	0.41%
2021/03/23	4	55.48	9	56.31	56.60	-5	1,750	-0.29%
2021/03/22	0	0.00	85	51.73	51.50	-85	1,469	-5.78%
2021/03/19	3	53.20	1	52.80	51.90	2	1,450	0.14%
2021/03/18	85	52.84	14	50.68	52.10	71	1,391	5.10%
2021/03/17	0	0.00	2	48.80	50.20	-2	1,312	-0.15%
2021/03/12	1	50.20	2	49.85	50.10	-1	1,336	-0.07%
2021/03/11	0	0.00	2	50.60	50.40	-2	1,350	-0.15%
2021/03/10	3	50.67	0	0.00	50.60	3	1,345	0.22%
2021/03/09	6	50.67	10	51.53	51.50	-4	1,322	-0.30%
2021/03/08	6	48.66	2	48.35	48.20	4	1,267	0.32%
2021/03/05	3	47.07	0	0.00	47.55	3	1,250	0.24%
2021/03/02	0	0.00	9	49.39	49.35	-9	1,211	-0.74%
2021/02/26	0	0.00	39	50.89	51.10	-39	1,197	-3.26%
2021/02/24	2	52.10	4	52.75	52.70	-2	1,160	-0.17%
2021/02/23	24	54.30	10	53.34	52.40	14	1,121	1.25%
2021/02/22	60	55.19	15	55.59	54.80	45	1,010	4.45%
2021/02/19	6	51.02	6	52.42	52.80	0	825	0.00%
2021/02/18	1	48.00	1	48.10	48.60	0	764	0.00%
2021/02/02	0	0.00	2	46.75	46.65	-2	774	-0.26%
2021/02/01	0	0.00	1	47.05	46.60	-1	782	-0.13%
2021/01/28	2	46.20	0	0.00	46.85	2	778	0.26%
2021/01/26	0	0.00	1	44.90	44.75	-1	750	-0.13%
2021/01/22	0	0.00	4	43.20	43.25	-4	740	-0.54%
2021/01/20	1	45.00	0	0.00	44.55	1	744	0.13%
2021/01/19	1	45.10	0	0.00	44.95	1	743	0.13%
2021/01/15	2	44.98	0	0.00	44.85	2	774	0.26%
2021/01/08	1	46.05	0	0.00	46.05	1	775	0.13%
2021/01/05	1.9	47.20	0	0.00	47.15	1.9	788	0.24%
2021/01/04	3	47.50	0	0.00	47.50	3	797	0.38%
2020/12/28	0	0.00	2	47.25	47.05	-2	845	-0.24%
2020/12/18	0	0.00	1	45.80	45.85	-1	899	-0.11%
2020/12/17	1	45.55	0	0.00	45.55	1	915	0.11%
2020/12/16	0	0.00	1	45.60	45.55	-1	948	-0.11%
2020/12/15	0	0.00	1	45.00	45.05	-1	956	-0.10%
2020/12/09	1	46.35	5	46.35	46.35	-4	1,010	-0.40%
2020/12/08	0	0.00	1	48.20	47.60	-1	997	-0.10%
2020/12/07	2	47.88	2	47.95	47.80	0	1,007	0.00%
2020/12/02	2	50.50	40	50.51	50.50	-38	1,215	-3.13%
2020/11/30	1	50.40	0	0.00	50.00	1	1,315	0.08%
2020/11/26	0	0.00	2	49.40	49.30	-2	1,318	-0.15%
2020/11/25	2	50.30	0	0.00	49.50	2	1,364	0.15%
2020/11/23	0	0.00	0.1	50.00	50.20	-0.1	1,431	-0.01%
2020/11/20	0	0.00	3	49.85	49.90	-3	1,444	-0.21%
2020/11/19	0	0.00	0.3	50.00	50.30	-0.3	1,458	-0.02%
2020/11/18	1	50.00	1	49.90	49.80	0	1,473	0.00%
2020/11/17	0	0.00	0.5	49.65	49.60	-0.5	1,498	-0.03%
2020/11/13	1	50.10	1	49.95	49.70	0	1,636	0.00%
2020/11/03	0	0.00	1	48.60	48.45	-1	2,319	-0.04%
2020/10/27	1	49.05	0	0.00	48.95	1	2,485	0.04%
2020/10/20	3	49.08	2	48.80	48.75	1	2,622	0.04%
2020/10/16	1	49.10	1	48.60	48.50	0	2,677	0.00%
2020/10/15	1	48.70	0	0.00	48.85	1	2,711	0.04%
2020/10/13	1	49.00	0	0.00	49.05	1	2,883	0.03%
2020/10/08	1	50.00	0	0.00	50.00	1	2,985	0.03%
2020/10/07	0	0.00	1	50.70	50.90	-1	3,075	-0.03%
2020/10/05	1	51.40	1	52.00	51.00	0	3,436	0.00%
2020/09/28	2	49.98	0	0.00	49.90	2	3,751	0.05%
2020/09/21	0	0.00	60	52.15	51.90	-60	4,154	-1.44%
2020/09/18	0	0.00	1	52.20	51.70	-1	4,255	-0.02%
2020/09/17	0	0.00	1	51.70	51.30	-1	4,319	-0.02%
2020/09/16	1	50.90	1	51.50	50.90	0	4,342	0.00%
2020/09/09	2	52.25	1	52.30	51.80	1	5,724	0.02%
2020/09/08	6	52.43	0	0.00	53.20	6	5,832	0.10%
2020/09/07	1	51.50	2	51.45	50.90	-1	5,766	-0.02%
2020/09/04	3	51.10	12	50.25	50.00	-9	5,753	-0.16%
2020/09/03	12	49.90	2	49.73	49.70	10	5,732	0.17%
2020/09/02	2	50.40	1	50.10	50.10	1	5,776	0.02%
2020/09/01	1	50.30	1	50.60	50.60	0	5,812	0.00%
2020/08/31	3	50.50	4	50.25	50.20	-1	5,875	-0.02%
2020/08/28	7	50.99	13	51.98	51.20	-6	5,864	-0.10%
2020/08/27	2	50.23	7	50.10	49.85	-5	5,857	-0.09%
2020/08/26	12	50.68	3	50.83	50.60	9	5,945	0.15%
2020/08/25	3	49.97	3	49.87	49.95	0	5,970	0.00%
2020/08/24	4	49.65	3	49.52	49.55	1	6,028	0.02%
2020/08/21	3	49.60	4	49.83	50.10	-1	6,099	-0.02%
2020/08/20	3	51.00	4	50.06	48.80	-1	6,255	-0.02%
2020/08/19	5	53.18	17	53.57	52.30	-12	6,433	-0.19%
2020/08/18	3	54.97	10	54.25	53.70	-7	6,508	-0.11%
2020/08/17	56	56.13	47	56.70	55.60	9	6,696	0.13%
2020/08/14	3	56.63	12	56.90	57.60	-9	6,507	-0.14%
2020/08/13	0	0.00	9	51.30	52.40	-9	6,411	-0.14%
2020/08/11	10	52.92	2	53.15	52.00	8	6,725	0.12%
2020/08/10	1	53.90	0	0.00	53.90	1	6,839	0.01%
2020/08/07	10	53.73	0	0.00	53.50	10	7,140	0.14%
2020/08/06	0	0.00	8	52.88	52.70	-8	7,470	-0.11%
2020/08/04	2	52.80	0	0.00	52.70	2	7,982	0.03%
2020/08/03	3	51.20	14	52.09	52.60	-11	8,226	-0.13%
2020/07/31	5	49.67	0	0.00	49.85	5	8,543	0.06%
2020/07/30	5	50.20	5	50.22	50.10	0	9,055	0.00%
2020/07/29	13	48.85	12	48.30	48.95	1	9,412	0.01%
2020/07/28	2	47.90	3	48.82	47.65	-1	9,584	-0.01%
2020/07/27	4	49.00	0	0.00	48.80	4	9,917	0.04%
2020/07/23	2	52.80	0	0.00	51.80	2	10,081	0.02%
2020/07/22	1	53.80	1	52.80	52.70	0	10,260	0.00%
2020/07/20	2	51.85	1	50.10	52.60	1	10,618	0.01%
2020/07/17	1	50.20	4	50.73	51.00	-3	10,676	-0.03%
2020/07/15	3	53.33	0	0.00	53.00	3	10,736	0.03%
2020/07/14	9	56.30	13	55.15	54.30	-4	10,897	-0.04%
2020/07/13	17	58.51	3	58.53	57.20	14	10,968	0.13%
2020/07/10	13	57.82	16	58.13	57.10	-3	10,869	-0.03%
2020/07/09	14	57.02	7	58.00	57.00	7	10,970	0.06%
2020/07/08	1	56.60	4	57.65	56.60	-3	10,983	-0.03%
2020/07/07	8	55.94	0	0.00	54.90	8	10,920	0.07%
2020/07/06	7	57.63	9	57.32	57.50	-2	10,861	-0.02%
2020/07/03	9	56.26	4	56.98	56.40	5	10,769	0.05%
2020/07/02	0	0.00	1	54.80	54.60	-1	10,621	-0.01%
2020/07/01	2	54.65	1	54.80	54.50	1	10,586	0.01%
2020/06/30	1	54.80	0	0.00	55.20	1	10,558	0.01%
2020/06/29	4	54.10	1	55.30	55.30	3	10,480	0.03%
2020/06/24	0	0.00	3	51.77	51.60	-3	10,414	-0.03%
2020/06/22	1	55.20	3	55.07	54.20	-2	10,356	-0.02%
2020/06/19	10	55.68	7	56.46	54.70	3	10,408	0.03%
2020/06/18	13	58.68	19	57.77	57.50	-6	10,387	-0.06%
2020/06/17	20	59.09	18	58.99	59.20	2	10,082	0.02%
2020/06/16	16	55.98	61	56.19	56.80	-45	9,681	-0.46%
2020/06/15	43	54.13	10	53.80	54.50	33	9,324	0.35%
2020/06/12	6	49.65	6	50.15	49.60	0	9,310	0.00%
2020/06/11	1	49.65	22	51.40	48.80	-21	9,473	-0.22%
2020/06/10	1	52.00	0	0.00	52.00	1	9,594	0.01%
2020/06/09	0	0.00	1	51.60	51.60	-1	9,697	-0.01%
2020/06/08	0	0.00	1	51.00	50.10	-1	10,135	-0.01%
2020/06/05	2	50.18	8	51.64	51.20	-6	10,311	-0.06%
2020/06/04	0	0.00	1	48.80	49.00	-1	10,350	-0.01%
2020/06/03	0	0.00	2	48.80	49.05	-2	10,415	-0.02%
2020/06/02	2	47.80	0	0.00	47.60	2	10,446	0.02%
2020/06/01	3	51.30	0	0.00	50.50	3	10,347	0.03%
2020/05/28	2	51.05	4	51.45	51.30	-2	10,250	-0.02%
2020/05/27	61	51.70	0	0.00	51.30	61	10,160	0.60%
2020/05/26	6	57.40	73	58.13	55.90	-67	9,986	-0.67%
2020/05/25	4	55.18	14	55.10	55.10	-10	9,729	-0.10%
2020/05/22	31	54.99	11	55.35	54.70	20	9,599	0.21%
2020/05/20	0	0.00	2	52.60	52.30	-2	9,224	-0.02%
2020/05/19	1	51.70	0	0.00	51.70	1	9,118	0.01%
2020/05/18	2	51.55	4	53.55	51.80	-2	8,972	-0.02%
2020/05/15	3	51.93	15	51.62	51.20	-12	8,772	-0.14%
2020/05/14	27	54.89	24	56.15	52.60	3	8,634	0.03%
2020/05/13	30	55.86	38	55.64	56.20	-8	8,328	-0.10%
2020/05/12	24	53.36	15	53.87	53.00	9	7,951	0.11%
2020/05/11	44	52.94	45	53.20	51.50	-1	7,714	-0.01%
2020/05/08	11	54.23	4	55.58	53.30	7	7,397	0.09%
2020/05/07	42	60.11	12	60.64	59.20	30	7,106	0.42%
2020/05/06	29	63.30	32	63.33	60.50	-3	6,729	-0.04%
2020/05/05	31	58.86	25	60.03	60.80	6	6,215	0.10%
2020/05/04	6	52.67	6	54.92	55.30	0	5,844	0.00%
2020/04/30	14	49.58	19	49.27	50.30	-5	5,639	-0.09%
2020/04/28	4	47.66	3	48.05	47.25	1	5,191	0.02%
2020/04/27	13	47.87	8	48.17	48.40	5	5,082	0.10%
2020/04/24	2	45.53	7	46.54	46.10	-5	4,879	-0.10%
2020/04/23	13	48.24	16	47.49	48.80	-3	4,680	-0.06%
2020/04/22	6	45.72	5	44.94	45.40	1	4,447	0.02%
2020/04/21	7	44.37	10	44.00	44.10	-3	4,312	-0.07%
2020/04/20	3	47.50	6	47.22	46.60	-3	4,203	-0.07%
2020/04/17	17	46.59	1	47.05	46.90	16	4,099	0.39%
2020/04/16	4	45.90	2	46.68	45.60	2	3,855	0.05%
2020/04/15	6	47.70	0	0.00	48.25	6	3,699	0.16%
2020/04/14	23	48.61	15	48.62	49.00	8	3,581	0.22%
2020/04/13	20	47.74	14	47.92	48.15	6	3,328	0.18%
2020/04/10	3	40.55	8	42.08	43.80	-5	3,151	-0.16%
2020/04/09	5	39.35	7	39.85	40.15	-2	3,092	-0.06%
2020/04/07	2	40.55	0	0.00	39.85	2	3,035	0.07%
2020/04/06	5	40.25	1	39.00	39.85	4	3,012	0.13%
2020/03/31	1	37.45	18	37.80	37.45	-17	2,956	-0.57%
2020/03/30	0	0.00	2	38.80	39.75	-2	2,917	-0.07%
2020/03/27	0	0.00	10	37.20	37.25	-10	2,852	-0.35%
2020/03/25	18	31.17	1	31.85	31.60	17	2,803	0.61%
2020/03/24	1	32.80	0	0.00	30.95	1	2,685	0.04%
2020/03/23	14	32.88	96	32.09	32.05	-82	2,611	-3.14%
2020/03/20	33	37.45	0	0.00	35.45	33	2,571	1.28%
2020/03/19	2	37.15	1	39.00	36.45	1	2,497	0.04%
2020/03/18	74	42.67	11	41.93	40.45	63	2,423	2.60%
2020/03/17	11	44.35	10	44.75	44.35	1	2,297	0.04%
2020/03/16	2	52.70	158	52.15	49.20	-156	2,097	-7.44%	大賣/鉅額交易
2020/03/13	0	0.00	2	48.65	49.00	-2	1,929	-0.10%
2020/03/12	5	51.20	18	51.21	52.40	-13	1,770	-0.73%
2020/03/11	172	48.97	13	47.96	49.40	159	1,285	12.37%	大買/鉅額交易
2020/03/10	13	46.57	0	0.00	45.60	13	1,099	1.18%
2020/03/09	63	48.75	64	48.62	48.75	-1	991	-0.10%
2020/03/06	0	0.00	1	43.35	44.35	-1	921	-0.11%
2020/02/25	0	0.00	4	42.00	41.90	-4	887	-0.45%
2020/02/24	1	41.60	2	42.20	41.50	-1	903	-0.11%
2020/02/21	9	40.99	8	41.47	41.60	1	893	0.11%
2020/02/20	1	40.60	0	0.00	40.25	1	901	0.11%
2020/02/17	2	40.50	2	40.63	40.55	0	944	0.00%
2020/02/14	5	40.81	3	40.23	40.20	2	936	0.21%
2020/02/13	3	41.52	3	41.65	41.45	0	915	0.00%
2020/02/12	2	40.93	4	41.23	41.20	-2	910	-0.22%
2020/02/11	2	41.35	1	41.25	41.25	1	902	0.11%
2020/02/07	2	43.05	2	42.40	42.30	0	898	0.00%
2020/02/05	2	42.20	0	0.00	42.95	2	867	0.23%
2020/02/04	0	0.00	1	41.90	41.80	-1	851	-0.12%
2020/02/03	1	40.15	0	0.00	40.15	1	845	0.12%
2020/01/31	2	44.00	0	0.00	41.80	2	842	0.24%
2020/01/30	0	0.00	1	42.50	43.95	-1	818	-0.12%
2020/01/14	1	41.05	0	0.00	40.65	1	781	0.13%
2020/01/09	0	0.00	4	41.90	40.40	-4	806	-0.50%
2020/01/08	0	0.00	1	41.95	41.20	-1	786	-0.13%
2019/12/18	5	41.60	0	0.00	39.60	5	732	0.68%
2019/12/04	0	0.00	1	42.85	43.55	-1	516	-0.19%
2019/12/02	0	0.00	4	42.05	42.80	-4	467	-0.86%
2019/11/28	0	0.00	12	43.28	43.10	-12	418	-2.87%
2019/11/27	1	43.10	2	42.05	42.05	-1	394	-0.25%
2019/11/26	1	42.30	0	0.00	42.20	1	377	0.26%
2019/11/25	1	42.80	22	42.89	42.30	-21	370	-5.66%
2019/11/22	2	42.00	2	41.75	41.60	0	346	0.00%
2019/11/21	14	41.31	11	41.45	42.20	3	333	0.90%
2019/11/19	6	40.08	5	40.80	40.30	1	297	0.34%
2019/10/30	0	0.00	1	37.40	38.00	-1	231	-0.43%
2019/10/17	4	36.78	4	37.15	37.20	0	193	0.00%
2019/10/14	0	0.00	5	36.43	36.70	-5	174	-2.87%
2019/10/09	5	35.58	0	0.00	35.55	5	164	3.05%
2019/09/20	1	34.70	0	0.00	34.60	1	170	0.59%
2019/08/29	0	0.00	1	34.75	34.65	-1	188	-0.53%
2019/08/23	0	0.00	1	33.25	33.25	-1	179	-0.56%
2019/08/19	0	0.00	1	34.60	34.55	-1	172	-0.58%
2019/08/16	1	34.40	0	0.00	34.45	1	172	0.58%
2019/06/28	0	0.00	1	37.95	37.85	-1	178	-0.56%
2019/06/14	2	38.45	1	38.90	38.10	1	179	0.56%
2019/05/22	0	0.00	2	38.25	38.10	-2	194	-1.03%
2019/05/20	2	37.00	0	0.00	37.00	2	205	0.97%
2019/04/29	0	0.00	2	41.68	41.70	-2	217	-0.92%
2019/04/18	1	42.40	0	0.00	42.50	1	211	0.47%
2019/03/28	1	42.50	0	0.00	42.45	1	200	0.50%
2019/03/13	0	0.00	2	43.80	43.75	-2	199	-1.00%
2019/03/05	1	43.15	1	43.55	43.30	0	209	0.00%
2019/02/25	1	43.20	0	0.00	43.20	1	208	0.48%
2019/02/22	0	0.00	2	44.20	43.60	-2	205	-0.97%
2019/02/19	1	43.70	0	0.00	43.85	1	202	0.49%
2019/02/14	0	0.00	1	42.80	42.80	-1	216	-0.46%
2019/01/25	1	39.45	0	0.00	39.40	1	201	0.50%
2019/01/11	1	40.40	1	39.80	39.75	0	231	0.00%
2019/01/10	1	39.40	0	0.00	40.15	1	224	0.44%
2018/12/17	1	38.95	0	0.00	38.85	1	276	0.36%
2018/10/12	0	0.00	4	39.85	41.10	-4	493	-0.81%
2018/09/07	1	47.80	0	0.00	48.20	1	595	0.17%
2018/08/30	0	0.00	1	47.85	47.85	-1	629	-0.16%
2018/08/27	0	0.00	1	47.55	47.60	-1	655	-0.15%
2018/08/24	2	47.30	0	0.00	47.15	2	690	0.29%
2018/08/21	1	47.05	0	0.00	47.50	1	709	0.14%
2018/08/16	0	0.00	1	46.60	46.80	-1	718	-0.14%
2018/08/15	0	0.00	13	48.35	47.40	-13	709	-1.83%
2018/08/06	1	53.00	0	0.00	54.10	1	704	0.14%
2018/08/02	1	52.00	0	0.00	51.60	1	693	0.14%
2018/07/26	2	52.85	2	52.10	52.00	0	718	0.00%
2018/07/25	1	53.50	0	0.00	53.00	1	696	0.14%
2018/07/19	0	0.00	2	53.40	52.80	-2	729	-0.27%
2018/07/18	0	0.00	2	53.70	53.20	-2	745	-0.27%
2018/07/13	8	54.75	4	54.50	54.50	4	757	0.53%
2018/06/15	10	56.60	0	0.00	56.60	10	1,322	0.76%
2018/06/01	13	59.05	0	0.00	58.00	13	1,484	0.88%
2018/05/23	10	55.00	0	0.00	54.90	10	1,452	0.69%
2018/05/17	5	54.90	0	0.00	54.80	5	1,433	0.35%
2018/05/09	8	53.30	0	0.00	52.80	8	1,429	0.56%
2018/05/03	0	0.00	10	57.40	56.20	-10	1,404	-0.71%
2018/05/02	0	0.00	1	58.20	58.10	-1	1,393	-0.07%
2018/04/27	1	57.40	1	58.00	57.70	0	1,410	0.00%
2018/04/24	0	0.00	1	60.20	60.00	-1	1,397	-0.07%
2018/04/23	6	62.23	4	62.90	62.40	2	1,401	0.14%
2018/04/19	2	62.70	2	61.80	61.60	0	1,407	0.00%
2018/04/16	8	62.91	0	0.00	62.50	8	1,457	0.55%
2018/04/13	5	65.32	6	66.00	63.40	-1	1,459	-0.07%
2018/04/12	6	65.00	6	64.90	65.00	0	1,433	0.00%
2018/04/11	6	64.20	0	0.00	64.20	6	1,419	0.42%
2018/04/10	0	0.00	0	64.00	64.00	0	1,381	0.00%
2018/04/03	0	63.60	0	0.00	63.60	0	1,190	0.00%
2018/03/29	1	63.70	1	63.30	63.10	0	1,103	0.00%
2018/03/27	0	0.00	0	61.40	61.40	0	1,006	0.00%
2018/03/26	0	60.80	0	0.00	60.80	0	925	0.00%
2018/03/20	0	0.00	0	60.00	59.70	0	839	0.00%
2018/03/19	2	59.85	5	59.54	60.00	-3	827	-0.36%
2018/03/16	4	58.43	1	57.40	59.30	3	771	0.39%
2018/03/15	0.1	55.10	0	0.00	55.10	0.1	719	0.01%
2018/03/14	1	53.90	0	0.00	53.70	1	713	0.14%
2018/03/08	0	0.00	3	58.30	57.30	-3	656	-0.46%
2018/03/07	3	57.20	2	56.60	57.40	1	653	0.15%
2018/03/06	2	55.80	0	0.00	57.30	2	631	0.32%
2018/02/06	0	0.00	1	51.20	50.30	-1	642	-0.16%
2018/01/31	1	57.40	0	0.00	57.20	1	609	0.16%
2018/01/09	0	0.00	2	67.20	67.10	-2	483	-0.41%
2018/01/08	2	69.05	0	0.00	70.10	2	469	0.43%