中磊 (5388)-元富-台中券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
112.0
漲跌
▲2.5
漲幅
+2.28%
成交量
3,415張
產業
上市通信網路類股
738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

中磊 (5388)籌碼相關－元富-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-台中券商分點個股進出
元富-台中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
2024/06/13	0.1	112.35	0	0.00	112.00	0.1	4,821	0.00%
2024/06/12	1.1	109.03	0	0.00	109.50	1.1	4,856	0.02%
2024/06/11	1.1	111.59	0	0.00	110.50	1.1	4,874	0.02%
2024/06/07	1.1	112.40	1.6	112.31	111.50	-0.5	4,895	-0.01%
2024/06/06	0.2	117.40	0	0.00	116.50	0.2	4,838	0.01%
2024/06/05	0.1	119.79	0	0.00	119.00	0.1	4,855	0.00%
2024/06/04	0	119.50	0	0.00	118.50	0	4,926	0.00%
2024/06/03	0	119.50	1	119.00	119.00	-1	5,038	-0.02%
2024/05/31	0	0.00	10	119.70	118.00	-10	5,265	-0.19%
2024/05/30	0.3	121.00	4	120.00	120.00	-3.7	5,418	-0.07%
2024/05/29	0	0.00	0.1	124.00	123.50	-0.1	5,490	0.00%
2024/05/27	1.2	122.55	0	0.00	121.50	1.2	5,525	0.02%
2024/05/24	0	0.00	0.3	122.67	122.50	-0.3	5,539	-0.01%
2024/05/23	2	122.00	0	0.00	120.00	2	5,521	0.04%
2024/05/22	3	121.33	1.2	122.73	123.00	1.8	5,610	0.03%
2024/05/21	1	119.00	2.1	119.29	120.00	-1.1	5,637	-0.02%
2024/05/20	1.2	117.62	0.2	119.25	118.00	1	5,529	0.02%
2024/05/17	2	115.50	0	0.00	115.50	2	5,431	0.04%
2024/05/16	1	117.03	0.1	118.50	116.50	0.9	5,394	0.02%
2024/05/15	0	116.00	0	0.00	115.50	0	5,368	0.00%
2024/05/14	1.1	115.05	0	0.00	115.00	1.1	5,394	0.02%
2024/05/13	3	115.51	0	0.00	115.50	3	5,367	0.06%
2024/05/10	0.1	115.74	0	0.00	114.50	0.1	5,355	0.00%
2024/05/09	1.2	116.50	0	0.00	115.00	1.2	5,348	0.02%
2024/05/08	1.2	114.25	0	0.00	115.50	1.2	5,349	0.02%
2024/05/07	1.2	118.53	0	0.00	118.50	1.2	5,265	0.02%
2024/05/06	0	122.50	0	0.00	121.50	0	5,202	0.00%
2024/05/03	2	121.75	2	122.50	121.50	0	5,192	0.00%
2024/05/02	1	124.50	0	0.00	125.00	1	5,182	0.02%
2024/04/30	0	124.50	1	125.00	124.00	-1	5,216	-0.02%
2024/04/29	3	123.83	40	124.00	124.50	-37	5,187	-0.71%
2024/04/26	1	123.00	0	0.00	123.00	1	5,163	0.02%
2024/04/25	2.1	122.78	0	0.00	122.00	2.1	5,156	0.04%
2024/04/24	1.1	124.05	1.5	124.00	124.00	-0.4	5,159	-0.01%
2024/04/23	0	0.00	1	123.50	123.00	-1	5,128	-0.02%
2024/04/22	0.1	121.59	0	0.00	121.00	0.1	5,120	0.00%
2024/04/19	1.3	121.75	0	0.00	121.50	1.3	5,100	0.03%
2024/04/18	2.1	122.23	0.2	124.00	124.00	1.9	5,068	0.04%
2024/04/17	2.2	123.96	0	0.00	123.50	2.2	5,025	0.04%
2024/04/16	0.1	126.00	0	0.00	125.00	0.1	4,942	0.00%
2024/04/15	0.1	132.70	0	131.50	130.50	0	4,918	0.00%
2024/04/12	0.1	134.00	0	0.00	134.00	0.1	4,925	0.00%
2024/04/11	1.1	133.98	0	0.00	134.00	1.1	4,909	0.02%
2024/04/10	1.1	134.57	0	134.50	134.00	1.1	4,902	0.02%
2024/04/09	1.2	134.11	0	0.00	134.00	1.2	4,878	0.02%
2024/04/08	0.1	135.50	0	0.00	135.50	0.1	4,850	0.00%
2024/04/02	1	137.50	0	0.00	137.50	1	4,821	0.02%
2024/04/01	0.1	137.31	1	137.50	137.50	-0.9	4,801	-0.02%
2024/03/29	6.2	135.18	1	135.50	135.50	5.2	4,769	0.11%
2024/03/28	2	144.25	1	147.50	144.00	1	4,646	0.02%
2024/03/27	0	0.00	2	145.75	148.50	-2	4,535	-0.04%
2024/03/26	4.3	141.90	7	143.07	145.00	-2.7	4,469	-0.06%
2024/03/25	2.2	147.09	0	0.00	147.00	2.2	4,390	0.05%
2024/03/22	3.3	147.83	2	150.00	149.00	1.3	4,355	0.03%
2024/03/21	0	145.50	0	145.50	147.00	0	4,299	0.00%
2024/03/20	3.2	145.72	6.2	147.62	143.50	-3	4,290	-0.07%
2024/03/19	1.1	142.87	7.8	142.42	143.00	-6.8	4,364	-0.15%
2024/03/18	1.3	137.88	1	138.50	138.00	0.3	4,498	0.01%
2024/03/15	1.1	137.48	0	0.00	137.50	1.1	4,535	0.02%
2024/03/13	2	138.00	4	138.25	138.00	-2	4,441	-0.05%
2024/03/12	2.1	134.76	0	0.00	136.00	2.1	4,401	0.05%
2024/03/11	0.3	135.14	0	0.00	132.00	0.3	4,374	0.01%
2024/03/08	2.2	136.68	3	138.00	135.50	-0.8	4,320	-0.02%
2024/03/07	4.2	141.23	25	140.74	140.00	-20.8	4,282	-0.49%
2024/03/06	35	139.87	2	140.00	138.50	33	4,202	0.79%
2024/03/05	35.2	146.74	24	145.25	145.50	11.2	3,978	0.28%
2024/03/04	4	140.25	4.2	140.62	141.50	-0.2	3,796	-0.01%
2024/03/01	0	0.00	1	136.00	135.50	-1	3,706	-0.03%
2024/02/29	1	137.00	1.1	135.52	135.50	-0.1	3,692	0.00%
2024/02/27	1.2	138.50	4	135.38	135.50	-2.8	3,654	-0.08%
2024/02/26	11.1	137.31	1	137.00	136.00	10.1	3,604	0.28%
2024/02/23	4.2	136.50	2.6	137.83	139.50	1.6	3,543	0.05%
2024/02/22	0	0.00	4.2	132.96	136.50	-4.2	3,357	-0.13%
2024/02/21	7	128.72	0	0.00	128.00	7	3,206	0.22%
2024/02/20	12	129.33	0.2	130.00	129.00	11.8	3,213	0.37%
2024/02/19	0	0.00	0.1	128.00	128.00	-0.1	3,201	0.00%
2024/02/16	0.1	124.11	0	0.00	125.00	0.1	3,191	0.00%
2024/02/15	2.6	124.62	0	0.00	124.50	2.6	3,268	0.08%
2024/01/30	0	0.00	0.4	128.00	128.00	-0.4	3,476	-0.01%
2024/01/29	2	128.50	0	0.00	128.50	2	3,467	0.06%
2024/01/26	0	0.00	1	129.00	128.50	-1	3,495	-0.03%
2024/01/25	0.1	127.50	0	0.00	128.00	0.1	3,542	0.00%
2024/01/24	0.3	128.17	0	0.00	127.50	0.3	3,542	0.01%
2024/01/23	1	130.00	0	0.00	130.00	1	3,519	0.03%
2024/01/22	0	128.50	0	0.00	128.50	0	3,518	0.00%
2024/01/16	1	128.00	3	128.50	128.00	-2	3,534	-0.06%
2024/01/15	1	130.50	0	0.00	129.50	1	3,532	0.03%
2024/01/11	0.1	127.00	1	126.50	127.00	-0.9	3,543	-0.03%
2024/01/08	0.1	128.00	0	0.00	127.00	0.1	3,606	0.00%
2024/01/05	0	0.00	0.3	131.00	130.50	-0.3	3,613	-0.01%
2024/01/04	2	130.50	0	0.00	130.50	2	3,649	0.05%
2024/01/02	1	136.50	0	0.00	136.00	1	3,667	0.03%
2023/12/29	0	0.00	5.1	134.02	134.50	-5.1	3,670	-0.14%
2023/12/28	0.1	134.00	1	134.50	134.50	-0.9	3,690	-0.02%
2023/12/27	1	134.00	0	0.00	134.00	1	3,720	0.03%
2023/12/22	0	0.00	6	133.58	133.00	-6	3,865	-0.16%
2023/12/21	2.1	131.33	1	133.50	131.00	1.1	3,822	0.03%
2023/12/20	2.1	132.81	0	0.00	133.00	2.1	3,821	0.05%
2023/12/19	2	133.00	0	0.00	133.50	2	3,811	0.05%
2023/12/15	7.1	137.44	0	0.00	137.00	7.1	3,741	0.19%
2023/12/14	7.1	138.79	13.1	140.75	141.00	-5.9	3,682	-0.16%
2023/12/13	1	130.50	19	136.84	136.50	-18	3,371	-0.53%
2023/12/12	1	129.50	2	129.25	128.50	-1	3,142	-0.03%
2023/12/11	15	125.17	0	0.00	126.00	15	3,098	0.48%
2023/12/07	1	123.50	0	0.00	123.00	1	3,129	0.03%
2023/12/06	2	125.50	1	125.00	125.00	1	3,228	0.03%
2023/12/04	0	0.00	20	127.50	127.00	-20	3,302	-0.61%
2023/12/01	20	126.00	0	0.00	125.50	20	3,433	0.58%
2023/11/27	0	0.00	31	119.00	119.50	-31	3,476	-0.89%
2023/11/23	1	122.50	1	121.50	121.50	0	3,545	0.00%
2023/11/22	0	0.00	1	123.00	123.00	-1	3,581	-0.03%
2023/11/21	1	124.50	0	0.00	123.50	1	3,621	0.03%
2023/11/20	0	122.00	0	0.00	122.00	0	3,669	0.00%
2023/11/15	1	123.00	1	121.00	121.00	0	3,881	0.00%
2023/11/14	0	0.00	1.1	123.21	123.00	-1.1	3,883	-0.03%
2023/11/13	0	0.00	0	122.50	120.00	0	3,893	0.00%
2023/11/10	0	0.00	3	122.00	121.50	-3	3,887	-0.08%
2023/11/09	0	114.75	3	115.00	113.50	-3	3,781	-0.08%
2023/11/07	1	118.00	0	0.00	119.50	1	3,783	0.03%
2023/11/06	1	119.00	0	0.00	118.50	1	3,833	0.03%
2023/11/03	2	115.50	0	0.00	118.00	2	3,870	0.05%
2023/10/24	0	115.00	1	117.00	116.50	-1	5,385	-0.02%
2023/10/20	0.1	114.07	0	0.00	114.50	0.1	5,447	0.00%
2023/10/19	0	0.00	5	116.50	115.50	-5	5,476	-0.09%
2023/10/18	1	117.00	0	0.00	115.50	1	5,527	0.02%
2023/10/17	0	0.00	1	122.00	118.50	-1	5,537	-0.02%
2023/10/12	0	0.00	6	120.00	119.00	-6	5,766	-0.10%
2023/10/11	2.1	118.00	2	118.50	117.00	0.1	5,809	0.00%
2023/10/05	2	121.75	0	0.00	121.50	2	6,046	0.03%
2023/10/03	1	121.50	0	0.00	120.50	1	6,252	0.02%
2023/09/28	1	122.50	1	123.50	123.00	0	6,793	0.00%
2023/09/27	4	121.50	5	121.00	123.00	-1	6,869	-0.01%
2023/09/26	2	128.00	1	126.50	126.50	1	6,952	0.01%
2023/09/25	0	0.00	0	130.50	130.00	0	7,322	0.00%
2023/09/21	2	125.75	4.2	126.48	125.50	-2.1	7,988	-0.03%
2023/09/20	5	129.60	1	129.00	129.00	4	8,283	0.05%
2023/09/19	0	0.00	1	132.00	132.00	-1	8,272	-0.01%
2023/09/18	0	0.00	2	129.75	129.00	-2	8,245	-0.02%
2023/09/15	5	129.50	3	129.50	129.50	2	8,227	0.02%
2023/09/14	0	0.00	6	130.92	131.50	-6	8,259	-0.07%
2023/09/13	1	127.00	0	0.00	128.00	1	8,254	0.01%
2023/09/12	6	125.25	10	127.85	127.50	-4	8,282	-0.05%
2023/09/11	6	128.00	6	128.50	126.50	0	8,262	0.00%
2023/09/08	2	126.50	0	0.00	127.00	2	8,152	0.02%
2023/09/07	5	126.00	6	127.42	126.00	-1	8,141	-0.01%
2023/09/06	9	126.56	3.2	127.57	125.50	5.8	8,068	0.07%
2023/09/05	0.1	121.90	2	122.50	122.50	-1.9	7,903	-0.02%
2023/09/04	3	116.83	2	117.50	118.00	1	7,875	0.01%
2023/09/01	5	119.80	2	118.50	117.50	3	7,921	0.04%
2023/08/31	0	0.00	3	122.50	121.50	-3	7,935	-0.04%
2023/08/30	2	121.00	24	120.50	120.00	-22	7,966	-0.28%
2023/08/29	0	0.00	3	120.00	120.50	-3	7,982	-0.04%
2023/08/25	2	117.50	1	118.50	118.50	1	8,125	0.01%
2023/08/24	3	118.67	3	118.83	119.00	0	8,105	0.00%
2023/08/23	6	121.08	1	120.50	120.00	5	8,112	0.06%
2023/08/22	2	117.50	0	0.00	118.00	2	8,066	0.02%
2023/08/21	1	114.00	1.2	116.92	117.00	-0.2	7,998	0.00%
2023/08/18	0	0.00	2	114.00	113.00	-2	7,910	-0.03%
2023/08/17	0	0.00	0.9	115.50	116.00	-0.9	7,921	-0.01%
2023/08/16	6	113.00	2.1	113.32	113.00	3.9	7,860	0.05%
2023/08/14	2	109.50	3	109.50	110.50	-1	7,876	-0.01%
2023/08/11	0	0.00	1	112.50	112.00	-1	7,835	-0.01%
2023/08/10	15.2	114.22	1	111.00	111.00	14.2	7,810	0.18%
2023/08/09	7	113.50	0	0.00	114.00	7	7,740	0.09%
2023/08/08	4	113.25	1	112.50	112.00	3	7,740	0.04%
2023/08/07	4	113.63	7	111.50	115.50	-3	7,700	-0.04%
2023/08/04	5.3	117.91	5	116.70	118.00	0.3	7,523	0.00%
2023/08/02	19	119.76	22	119.25	117.00	-3	7,407	-0.04%
2023/08/01	14	116.25	9	120.89	116.00	5	7,110	0.07%
2023/07/31	10	120.95	1	122.00	122.00	9	6,588	0.14%
2023/07/28	0	0.00	1	111.00	111.00	-1	6,283	-0.02%
2023/07/27	1	107.50	1	108.50	108.00	0	6,217	0.00%
2023/07/26	3	109.00	2	108.00	107.00	1	6,208	0.02%
2023/07/25	1	108.00	3	109.00	107.50	-2	6,191	-0.03%
2023/07/24	4	110.88	0	0.00	110.50	4	6,145	0.07%
2023/07/21	10	108.50	0	0.00	108.50	10	6,114	0.16%
2023/07/20	1	110.50	2	111.00	109.50	-1	6,082	-0.02%
2023/07/19	2	114.25	4	113.63	111.00	-2	6,028	-0.03%
2023/07/18	1	115.49	2	114.00	114.50	-1	5,972	-0.02%
2023/07/17	2	115.50	1	116.00	115.00	1	5,911	0.02%
2023/07/14	1	115.50	2	116.50	117.00	-1	5,830	-0.02%
2023/07/13	14	117.96	4	119.88	116.00	10	5,767	0.17%
2023/07/12	0	0.00	1	115.50	116.00	-1	5,548	-0.02%
2023/07/11	2	115.00	3	117.50	117.00	-1	5,505	-0.02%
2023/07/10	2	113.75	4	113.63	113.00	-2	5,547	-0.04%
2023/07/07	6	114.33	11	115.09	114.00	-5	5,483	-0.09%
2023/07/06	0	0.00	2	120.25	119.50	-2	5,280	-0.04%
2023/07/05	0	0.00	1	115.50	113.50	-1	5,019	-0.02%
2023/07/04	4	113.38	1	114.50	115.00	3	4,973	0.06%
2023/07/03	36	114.44	6	111.67	114.00	30	4,827	0.62%
2023/06/30	7	104.36	4	105.00	105.00	3	4,488	0.07%
2023/06/29	2	105.75	3	107.51	106.50	-1	4,411	-0.02%
2023/06/28	1	104.50	2	103.25	99.60	-1	3,984	-0.03%
2023/06/20	3	96.47	1	96.80	95.70	2	3,649	0.05%
2023/06/19	0	98.00	0	0.00	98.50	0	3,581	0.00%
2023/06/16	0	0.00	51	96.48	97.00	-51	3,543	-1.44%
2023/06/15	0	0.00	3	96.80	97.20	-3	3,493	-0.09%
2023/06/14	53	96.67	0	0.00	96.70	53	3,493	1.52%
2023/06/08	0	0.00	1	95.70	94.70	-1	3,797	-0.03%
2023/06/07	3	94.73	0	0.00	94.80	3	3,905	0.08%
2023/06/06	4	96.55	2	96.10	96.30	2	3,923	0.05%
2023/06/05	7	98.66	10	98.55	98.40	-3	3,934	-0.08%
2023/06/02	0.1	96.50	1	96.70	95.60	-0.9	4,004	-0.02%
2023/06/01	0	0.00	2	97.10	95.70	-2	4,024	-0.05%
2023/05/31	5	94.94	4	94.98	95.50	1	3,959	0.03%
2023/05/30	1	92.40	1	92.80	92.40	0	3,811	0.00%
2023/05/29	1	91.50	3	93.40	93.30	-2	3,830	-0.05%
2023/05/26	3	90.57	1	90.50	90.60	2	3,801	0.05%
2023/05/25	1	88.80	1	89.10	89.20	0	3,767	0.00%
2023/05/23	4	88.93	0	0.00	88.50	4	3,806	0.11%
2023/05/18	2	87.30	1	88.30	87.90	1	3,834	0.03%
2023/05/17	0	0.00	2	86.45	86.80	-2	3,779	-0.05%
2023/05/12	2	84.85	0	0.00	84.40	2	3,769	0.05%
2023/05/11	1	86.50	0	0.00	84.90	1	3,728	0.03%
2023/05/08	0	0.00	3	87.53	88.40	-3	3,740	-0.08%
2023/05/05	1	84.80	0	0.00	84.80	1	3,728	0.03%
2023/05/04	0	0.00	2	84.85	85.30	-2	3,803	-0.05%
2023/04/28	1	82.10	0	0.00	82.10	1	3,868	0.03%
2023/04/27	1	81.50	0	0.00	81.20	1	3,854	0.03%
2023/04/25	1	80.10	0	0.00	80.30	1	3,838	0.03%
2023/04/21	1	83.60	2	84.00	82.70	-1	3,827	-0.03%
2023/04/20	1	86.10	1	87.10	85.50	0	3,812	0.00%
2023/04/19	0	0.00	1	88.00	88.10	-1	3,842	-0.03%
2023/04/17	0	88.70	0	0.00	88.30	0	3,811	0.00%
2023/04/13	4	88.58	1	90.00	87.70	3	3,788	0.08%
2023/04/12	2	94.10	1	94.90	94.30	1	3,624	0.03%
2023/04/11	1.3	93.55	1	93.20	94.60	0.3	3,562	0.01%
2023/04/10	3	93.37	0	0.00	93.60	3	3,490	0.09%
2023/04/07	1	93.80	1	94.10	93.50	0	3,441	0.00%
2023/04/06	0	0.00	9	96.23	96.60	-9	3,367	-0.27%
2023/03/30	2	95.30	6	94.72	95.10	-4	3,279	-0.12%
2023/03/29	1	93.50	0	0.00	92.80	1	3,145	0.03%
2023/03/28	2	92.30	0	0.00	90.90	2	3,160	0.06%
2023/03/27	0	0.00	1	91.60	91.80	-1	3,138	-0.03%
2023/03/23	0	0.00	3	91.40	91.80	-3	3,240	-0.09%
2023/03/22	0	0.00	3	90.90	90.70	-3	3,260	-0.09%
2023/03/21	0	90.80	0	0.00	90.80	0	3,276	0.00%
2023/03/20	1	89.30	0	0.00	89.60	1	3,268	0.03%
2023/03/17	6	90.03	3	89.83	89.70	3	3,292	0.09%
2023/03/16	5	88.70	8	89.46	88.10	-3	3,291	-0.09%
2023/03/15	7	91.61	4	90.55	91.00	3	3,298	0.09%
2023/03/14	10	91.30	10	91.30	91.50	0	3,266	0.00%
2023/03/13	6	90.02	7	90.56	91.00	-1	3,256	-0.03%
2023/03/10	7	91.17	2	91.60	89.10	5	3,186	0.16%
2023/03/09	3	90.70	0	0.00	91.10	3	3,171	0.09%
2023/03/08	0	0.00	6	89.40	91.30	-6	3,213	-0.19%
2023/03/07	6	88.83	2	89.65	89.60	4	3,307	0.12%
2023/03/06	1	86.90	2	86.70	87.20	-1	3,216	-0.03%
2023/03/02	0	0.00	12	85.52	85.80	-12	3,478	-0.34%
2023/03/01	1	83.60	4	85.18	85.60	-3	3,540	-0.08%
2023/02/24	1	84.60	0	84.80	84.30	1	3,577	0.03%
2023/02/23	0	84.50	0	0.00	84.80	0	3,636	0.00%
2023/02/22	6	82.48	1	83.90	84.40	5	3,897	0.13%
2023/02/21	2	84.00	1	84.10	83.90	1	4,086	0.02%
2023/02/20	1	84.10	0.1	84.50	84.20	1	4,123	0.02%
2023/02/17	3	84.60	0	0.00	84.70	3	4,171	0.07%
2023/02/16	0	0.00	1	84.80	84.90	-1	4,171	-0.02%
2023/02/09	1	82.50	0	0.00	82.10	1	4,282	0.02%
2023/02/06	0	0.00	1	83.00	82.50	-1	4,254	-0.02%
2023/02/03	4	82.83	6	83.08	82.70	-2	4,261	-0.05%
2023/02/02	1	82.00	2	82.65	83.00	-1	4,238	-0.02%
2023/02/01	0	0.00	1	82.00	81.90	-1	4,184	-0.02%
2023/01/13	0	0.00	1	78.40	78.20	-1	4,264	-0.02%
2023/01/11	0	0.00	1	80.40	79.30	-1	4,356	-0.02%
2023/01/09	2	80.25	0	0.00	79.80	2	4,419	0.05%
2022/12/27	0	0.00	1	78.70	78.10	-1	4,920	-0.02%
2022/12/26	1	77.60	1	77.30	77.30	0	5,014	0.00%
2022/12/22	0	0.00	2	77.70	77.50	-2	5,139	-0.04%
2022/12/21	7	76.63	1	77.10	76.50	6	5,228	0.11%
2022/12/20	2	77.90	0	0.00	76.00	2	5,242	0.04%
2022/12/19	2	80.30	1	80.80	80.20	1	5,218	0.02%
2022/12/16	1	81.50	0	0.00	81.20	1	5,240	0.02%
2022/12/15	14	82.84	15	84.21	83.40	-1	5,220	-0.02%
2022/12/12	0	0.00	1	81.40	81.50	-1	5,161	-0.02%
2022/12/09	4	81.75	3	81.50	80.90	1	5,185	0.02%
2022/12/07	1	80.60	0	0.00	80.40	1	5,247	0.02%
2022/12/05	9	85.50	9	84.90	84.90	0	5,258	0.00%
2022/12/01	0	0.00	3	84.70	83.90	-3	5,260	-0.06%
2022/11/29	5.1	83.42	7	84.06	84.10	-2	5,229	-0.04%
2022/11/28	3	81.87	2	82.10	81.60	1	5,157	0.02%
2022/11/25	1	82.20	3	82.63	82.70	-2	5,168	-0.04%
2022/11/24	0	0.00	0.1	80.20	81.10	-0.1	4,974	0.00%
2022/11/22	1	80.30	2	80.30	80.40	-1	5,052	-0.02%
2022/11/21	1	79.60	1	80.90	79.10	0	5,104	0.00%
2022/11/18	2	82.65	7	81.89	80.40	-5	5,068	-0.10%
2022/11/17	9	79.83	1	80.20	78.30	8	4,928	0.16%
2022/11/15	5	76.30	2	76.80	76.90	3	4,983	0.06%
2022/11/14	0	0.00	2	77.50	77.40	-2	5,111	-0.04%
2022/11/11	2	80.30	1	77.50	77.00	1	5,187	0.02%
2022/11/10	0	0.00	1	79.20	78.20	-1	5,206	-0.02%
2022/11/09	1	78.00	1	78.80	78.60	0	5,299	0.00%
2022/11/04	1	76.90	1	77.40	77.50	0	6,027	0.00%
2022/11/03	0	77.70	1	77.80	77.90	-1	6,235	-0.02%
2022/11/01	0	0.00	1	76.30	76.40	-1	7,150	-0.01%
2022/10/28	1	74.30	0	0.00	73.90	1	7,343	0.01%
2022/10/26	1	74.20	0	0.00	74.00	1	7,400	0.01%
2022/10/25	0	0.00	1	75.10	75.20	-1	7,478	-0.01%
2022/10/21	4	77.28	8	75.53	75.20	-4	7,615	-0.05%
2022/10/20	1	78.80	2	79.50	78.70	-1	7,592	-0.01%
2022/10/19	7	82.17	0	0.00	80.20	7	7,595	0.09%
2022/10/18	1	83.20	1	82.90	82.90	0	7,586	0.00%
2022/10/14	0	0.00	1	81.40	81.80	-1	7,601	-0.01%
2022/10/13	0	0.00	1	79.60	78.50	-1	7,776	-0.01%
2022/10/12	1	83.20	4	82.50	82.40	-3	7,812	-0.04%
2022/10/11	1	85.70	1	84.30	85.10	0	7,829	0.00%
2022/10/07	1	86.00	1	87.50	86.10	0	8,067	0.00%
2022/10/06	1	85.20	1	85.90	85.90	0	8,315	0.00%
2022/10/05	3	85.00	2	85.75	84.50	1	8,449	0.01%
2022/10/04	2	83.45	2	84.45	84.50	0	8,540	0.00%
2022/10/03	5	78.50	0	0.00	81.70	5	8,769	0.06%
2022/09/29	0	0.00	0	79.40	78.70	0	8,984	0.00%
2022/09/28	2	80.95	5	81.50	78.70	-3	8,948	-0.03%
2022/09/21	1	89.50	1	89.50	89.50	0	8,866	0.00%
2022/09/19	0	89.70	2	90.90	89.80	-2	8,966	-0.02%
2022/09/14	1	92.40	0	0.00	93.00	1	9,181	0.01%
2022/09/13	8	94.74	16	94.62	94.30	-8	9,219	-0.09%
2022/09/12	1	95.20	1	95.40	97.00	0	9,138	0.00%
2022/09/08	0	0.00	1	95.20	94.10	-1	9,151	-0.01%
2022/09/07	0	0.00	1	95.10	93.90	-1	9,240	-0.01%
2022/09/06	1	93.90	0	0.00	94.30	1	9,197	0.01%
2022/09/05	3	97.43	0	99.20	96.70	3	9,117	0.03%
2022/09/02	0	0.00	1	97.50	97.50	-1	9,017	-0.01%
2022/09/01	1	95.50	0	0.00	95.50	1	8,941	0.01%
2022/08/31	0	97.50	1	96.20	97.30	-1	8,915	-0.01%
2022/08/30	0	0.00	0	94.00	97.00	0	8,901	0.00%
2022/08/29	1	94.20	0	0.00	93.20	1	8,830	0.01%
2022/08/26	1	97.70	0	0.00	97.30	1	8,717	0.01%
2022/08/25	0	0.00	0	97.30	97.60	0	8,594	0.00%
2022/08/24	0	95.60	1	95.90	96.00	-1	8,542	-0.01%
2022/08/23	8	97.38	7	97.16	97.40	1	8,437	0.01%
2022/08/22	1	95.60	0	0.00	95.00	1	8,272	0.01%
2022/08/19	4	99.50	0	0.00	98.40	4	8,172	0.05%
2022/08/18	33	97.82	30	96.83	98.50	3	8,029	0.04%
2022/08/17	0	97.70	0	0.00	97.40	0	7,930	0.00%
2022/08/16	4	99.18	1	99.00	99.00	3	7,872	0.04%
2022/08/15	6	98.98	29	98.80	99.00	-23	7,812	-0.29%
2022/08/12	3	104.00	1	103.01	102.50	2	7,569	0.03%
2022/08/11	14	104.18	8	103.75	104.50	6	7,378	0.08%
2022/08/10	7	103.64	1	105.00	103.50	6	7,075	0.08%
2022/08/09	32	102.40	16	103.03	105.50	16	6,933	0.23%
2022/08/08	16	99.15	20	99.67	101.00	-4	6,612	-0.06%
2022/08/05	6	90.52	1	91.50	92.00	5	6,108	0.08%
2022/08/04	1	88.40	1	89.40	89.70	0	6,026	0.00%
2022/08/03	0	0.00	1	86.40	86.30	-1	5,972	-0.02%
2022/08/02	0	0.00	401	86.78	86.80	-401	6,013	-6.67%	大賣/鉅額交易
2022/08/01	0	0.00	1	89.50	89.50	-1	6,004	-0.02%
2022/07/29	201	90.24	2	89.45	90.40	199	5,973	3.33%	大買/鉅額交易
2022/07/28	200	88.72	46.1	88.73	88.00	153.9	6,009	2.56%	大買/鉅額交易
2022/07/27	1	85.70	2	86.55	87.00	-1	5,970	-0.02%
2022/07/26	1	87.00	0	0.00	86.00	1	5,991	0.02%
2022/07/25	43	85.85	2	86.70	86.40	41	6,077	0.67%
2022/07/22	3	86.60	1	86.20	85.50	2	6,196	0.03%
2022/07/21	0	0.00	3	88.33	88.00	-3	6,380	-0.05%
2022/07/20	15	86.81	10	86.90	87.70	5	6,531	0.08%
2022/07/19	1	88.30	16	87.80	87.80	-15	6,383	-0.23%
2022/07/18	8	87.56	7	88.51	88.50	1	6,420	0.02%
2022/07/15	20	88.14	2.1	89.24	88.20	17.9	6,451	0.28%
2022/07/14	4	86.08	10.1	87.86	90.50	-6.1	6,197	-0.10%
2022/07/13	4	83.23	3.1	85.55	82.30	0.9	5,844	0.02%
2022/07/12	5	83.92	1.1	84.75	84.00	3.9	5,685	0.07%
2022/07/11	6	86.17	4.2	86.19	85.60	1.8	5,535	0.03%
2022/07/08	0	86.80	4	86.08	86.90	-4	5,213	-0.08%
2022/07/07	32	79.92	31	81.03	82.10	1	4,951	0.02%
2022/07/06	0.1	75.80	0	0.00	76.00	0.1	4,868	0.00%
2022/07/04	0.1	75.60	0	0.00	75.00	0.1	4,909	0.00%
2022/07/01	1.1	77.83	2	78.00	75.90	-0.9	4,966	-0.02%
2022/06/30	1	81.00	2	80.20	81.10	-1	4,985	-0.02%
2022/06/29	1	81.80	1	82.40	82.60	0	5,025	0.00%
2022/06/28	0	0.00	3	84.20	83.70	-3	5,017	-0.06%
2022/06/27	4.1	81.74	4	82.55	83.80	0.1	5,104	0.00%
2022/06/24	5	83.74	6	84.07	83.60	-1	5,033	-0.02%
2022/06/23	0	0.00	29	81.97	81.10	-29	4,909	-0.59%
2022/06/22	17	82.06	4	82.53	81.20	13	4,888	0.27%
2022/06/21	1	78.80	2	80.05	81.20	-1	4,782	-0.02%
2022/06/20	0	0.00	1	75.60	75.50	-1	4,722	-0.02%
2022/06/17	2	76.65	0	0.00	76.80	2	4,741	0.04%
2022/06/16	1	81.00	1	81.70	79.60	0	4,693	0.00%
2022/06/08	1	81.00	0	0.00	79.00	1	4,985	0.02%
2022/06/07	1	80.30	0	0.00	80.30	1	4,971	0.02%
2022/06/01	0	0.00	1	80.80	80.50	-1	4,928	-0.02%
2022/05/30	0	0.00	8	80.26	80.60	-8	4,863	-0.16%
2022/05/27	0	0.00	1	78.30	78.70	-1	4,822	-0.02%
2022/05/26	2	77.50	0	0.00	77.50	2	4,793	0.04%
2022/05/25	1	78.50	1	79.10	79.00	0	4,742	0.00%
2022/05/24	3	80.00	0	0.00	79.10	3	4,743	0.06%
2022/05/23	2	80.00	0	0.00	79.60	2	4,673	0.04%
2022/05/18	0	0.00	1	77.90	78.00	-1	4,537	-0.02%
2022/05/16	0	0.00	1	78.10	77.40	-1	4,485	-0.02%
2022/05/09	0	0.00	3	74.80	74.20	-3	4,448	-0.07%
2022/05/06	8	76.34	8	75.45	76.20	0	4,492	0.00%
2022/05/05	5	80.18	4	81.33	79.00	1	4,596	0.02%
2022/05/04	2	82.30	0	0.00	82.30	2	4,626	0.04%
2022/04/29	3	84.27	6	84.63	83.40	-3	4,705	-0.06%
2022/04/28	13	84.43	11	85.88	83.60	2	4,617	0.04%
2022/04/27	3	85.73	6	86.57	87.40	-3	4,487	-0.07%
2022/04/26	0	0.00	4.3	86.21	86.70	-4.3	4,372	-0.10%
2022/04/22	3	84.17	4.5	85.53	86.30	-1.5	4,356	-0.03%
2022/04/21	3	85.30	8	82.60	85.60	-5	4,281	-0.12%
2022/04/20	3	80.37	4	80.85	80.10	-1	4,094	-0.02%
2022/04/18	1	76.50	0	0.00	76.10	1	4,079	0.02%
2022/04/11	0	0.00	2	77.00	77.50	-2	4,378	-0.05%
2022/04/08	0	0.00	2	78.25	78.20	-2	4,523	-0.04%
2022/04/07	4	76.20	0	0.00	75.20	4	4,871	0.08%
2022/04/06	1	81.00	8	81.28	81.00	-7	4,809	-0.15%
2022/04/01	0	0.00	3	81.07	81.10	-3	4,744	-0.06%
2022/03/31	1	79.20	0	0.00	79.10	1	4,662	0.02%
2022/03/30	5	80.18	12	80.47	80.40	-7	4,650	-0.15%
2022/03/29	24	79.27	21	79.85	78.40	3	4,548	0.07%
2022/03/25	0	0.00	2	79.40	79.30	-2	4,463	-0.04%
2022/03/24	3	78.10	1	79.50	77.90	2	4,421	0.05%
2022/03/22	0	0.00	1	77.80	77.90	-1	4,336	-0.02%
2022/03/21	0	0.00	1	77.50	76.30	-1	4,320	-0.02%
2022/03/18	2	76.10	2	76.60	76.10	0	4,273	0.00%
2022/03/17	1	76.70	3	77.20	76.20	-2	4,236	-0.05%
2022/03/16	2	76.95	0	0.00	76.10	2	4,169	0.05%
2022/03/14	1	78.10	2	79.40	79.30	-1	3,988	-0.03%
2022/03/11	2	75.70	2	76.40	75.90	0	3,855	0.00%
2022/03/10	0	0.00	1	72.90	74.40	-1	3,735	-0.03%
2022/03/08	1	71.40	0	0.00	69.70	1	3,687	0.03%
2022/03/07	0	0.00	1	71.00	71.20	-1	3,658	-0.03%
2022/02/25	0	0.00	10	72.40	72.30	-10	3,617	-0.28%
2022/02/24	1	73.40	2	72.20	72.00	-1	3,634	-0.03%
2022/02/18	1	74.20	1	75.00	74.40	0	3,634	0.00%
2022/02/17	11	73.94	0	0.00	73.90	11	3,671	0.30%
2022/02/16	0	0.00	1	75.30	75.00	-1	3,630	-0.03%
2022/02/14	0	0.00	1	75.00	74.50	-1	3,561	-0.03%
2022/02/08	0	0.00	1	78.60	78.80	-1	3,354	-0.03%
2022/02/07	1	76.00	0	0.00	77.50	1	3,256	0.03%
2022/01/26	0	0.00	2	76.60	77.00	-2	3,058	-0.07%
2022/01/24	2	72.75	2	73.75	75.90	0	2,748	0.00%
2022/01/20	1	75.70	1	75.50	75.70	0	2,605	0.00%
2022/01/19	1	75.50	1	75.60	75.50	0	2,556	0.00%
2022/01/18	0	0.00	1	74.30	74.80	-1	2,407	-0.04%
2022/01/14	0	0.00	1	71.10	70.00	-1	2,128	-0.05%
2022/01/12	1	68.50	1	69.50	68.50	0	2,068	0.00%
2022/01/11	2	68.30	1	68.70	67.80	1	2,037	0.05%
2022/01/10	3	71.50	2	71.50	70.20	1	1,990	0.05%
2022/01/07	4.1	71.15	4	71.13	71.00	0.1	1,928	0.01%
2022/01/06	6	67.93	1	67.50	67.40	5	1,787	0.28%
2022/01/05	10	70.37	4	69.70	69.30	6	1,732	0.35%
2022/01/04	1	70.60	7	70.51	70.30	-6	1,674	-0.36%
2022/01/03	18	73.52	0	0.00	72.60	18	1,580	1.14%
2021/12/30	20	74.15	30	74.42	75.70	-10	1,373	-0.73%
2021/12/23	0	0.00	1	69.50	69.70	-1	931	-0.11%
2021/12/22	10	67.80	0	0.00	67.40	10	890	1.12%
2021/12/15	3	70.20	3	69.60	69.20	0	846	0.00%
2021/12/13	0	0.00	1	69.90	69.90	-1	808	-0.12%
2021/12/09	0	0.00	2	69.20	68.80	-2	797	-0.25%
2021/12/07	1	68.70	0	0.00	68.30	1	774	0.13%
2021/11/23	1	67.60	0	0.00	67.20	1	718	0.14%
2021/11/22	0	0.00	1	70.00	70.20	-1	704	-0.14%
2021/11/17	0	0.00	1	68.30	69.00	-1	679	-0.15%
2021/11/11	0	0.00	1	65.90	65.50	-1	607	-0.16%
2021/11/08	1	68.00	1	67.50	67.50	0	616	0.00%
2021/11/05	2	67.45	1	66.90	67.00	1	599	0.17%
2021/11/04	0	0.00	1	66.00	66.70	-1	570	-0.18%
2021/10/26	0	0.00	3	63.80	63.60	-3	543	-0.55%
2021/10/15	0	0.00	9	61.46	61.60	-9	547	-1.64%
2021/10/14	0	0.00	1	61.00	61.10	-1	552	-0.18%
2021/10/13	0	0.00	15	60.79	60.80	-15	556	-2.70%
2021/10/08	1	62.30	0	0.00	62.30	1	588	0.17%
2021/10/05	3	60.67	2	60.40	60.70	1	639	0.16%
2021/10/01	0	0.00	5	61.10	61.00	-5	664	-0.75%
2021/09/08	0	0.00	1	66.20	66.00	-1	745	-0.13%
2021/08/24	0	64.00	0	0.00	64.40	0	776	0.00%
2021/08/16	0	0.00	4	60.70	61.20	-4	807	-0.50%
2021/08/13	1	62.30	0	0.00	61.10	1	862	0.12%
2021/08/09	1	64.70	0	0.00	64.70	1	884	0.11%
2021/07/27	0	0.00	5	67.10	67.30	-5	1,063	-0.47%
2021/07/22	0	0.00	5	67.20	67.00	-5	1,104	-0.45%
2021/07/13	0	0.00	1	69.10	69.10	-1	1,163	-0.09%
2021/07/07	1	67.30	0	0.00	67.40	1	1,250	0.08%
2021/07/05	1	68.50	0	0.00	68.90	1	1,305	0.08%
2021/06/30	10	69.20	0	0.00	68.80	10	1,453	0.69%
2021/06/29	1	68.30	0	0.00	68.50	1	1,520	0.07%
2021/06/02	0	0.00	18	66.67	66.40	-18	2,066	-0.87%
2021/05/21	0	0.00	1	67.50	66.20	-1	2,132	-0.05%
2021/05/13	2	61.15	0	0.00	61.60	2	2,065	0.10%
2021/05/11	0	0.00	1	67.60	66.70	-1	1,998	-0.05%
2021/05/07	0	0.00	2	70.30	70.60	-2	1,963	-0.10%
2021/05/06	1	69.80	0	0.00	69.90	1	1,971	0.05%
2021/05/04	1	68.30	0	0.00	69.40	1	1,976	0.05%
2021/04/28	0	0.00	1	74.90	75.20	-1	1,947	-0.05%
2021/04/23	0	0.00	2	73.40	73.30	-2	1,969	-0.10%
2021/04/22	1	73.90	0	0.00	73.30	1	1,981	0.05%
2021/04/20	1	75.50	0	0.00	75.50	1	1,976	0.05%
2021/04/19	2	75.85	3	76.07	75.60	-1	1,988	-0.05%
2021/04/14	1	76.00	4	74.68	75.00	-3	2,001	-0.15%
2021/04/13	0	0.00	4	77.50	75.80	-4	1,997	-0.20%
2021/04/12	3	76.67	2	76.60	76.50	1	1,975	0.05%
2021/04/09	2	76.80	5	76.66	76.70	-3	1,937	-0.15%
2021/04/08	3	76.90	5	77.26	76.50	-2	1,897	-0.11%
2021/04/06	2	75.80	1	75.90	75.70	1	1,799	0.06%
2021/04/01	8	74.73	2	74.80	75.40	6	1,745	0.34%
2021/03/31	4	74.40	0	0.00	74.10	4	1,672	0.24%
2021/03/26	1	73.80	0	0.00	73.20	1	1,574	0.06%
2021/03/25	1	74.50	0	0.00	73.40	1	1,559	0.06%
2021/03/24	0	0.00	1	72.80	73.10	-1	1,482	-0.07%
2021/03/23	1	73.60	0	0.00	72.90	1	1,470	0.07%
2021/03/22	2	73.05	0	0.00	73.20	2	1,451	0.14%
2021/03/19	8	73.83	0	0.00	73.70	8	1,428	0.56%
2021/03/18	14	73.91	1	74.30	74.40	13	1,378	0.94%
2021/03/15	1	71.60	0	0.00	71.70	1	1,399	0.07%
2021/03/10	1	71.00	0	0.00	71.00	1	1,391	0.07%
2021/03/09	2	71.00	0	0.00	71.30	2	1,391	0.14%
2021/03/04	4	70.95	0	0.00	70.70	4	1,371	0.29%
2021/03/03	1	71.70	0	0.00	71.60	1	1,405	0.07%
2021/02/24	5	73.32	0	0.00	73.10	5	1,496	0.33%
2021/02/03	2	72.80	0	0.00	72.80	2	1,489	0.13%
2021/02/02	1	73.30	0	0.00	73.20	1	1,513	0.07%
2021/01/25	1	73.80	0	0.00	73.90	1	1,485	0.07%
2021/01/22	1	73.80	0	0.00	73.60	1	1,472	0.07%
2021/01/21	1	72.00	0	0.00	71.20	1	1,455	0.07%
2021/01/20	3	74.00	3	72.70	72.00	0	1,438	0.00%
2021/01/19	2	73.95	0	0.00	73.90	2	1,407	0.14%
2021/01/18	1	75.00	4	74.00	74.20	-3	1,392	-0.22%
2021/01/15	3	76.13	0	0.00	75.20	3	1,374	0.22%
2021/01/14	1	76.80	0	0.00	76.90	1	1,356	0.07%
2021/01/13	3	77.00	0	0.00	77.00	3	1,352	0.22%
2021/01/12	1	78.80	0	0.00	77.10	1	1,328	0.08%
2021/01/11	1	79.20	0	0.00	78.80	1	1,306	0.08%
2021/01/08	1	78.60	0	0.00	79.00	1	1,285	0.08%
2021/01/07	0	0.00	1	80.40	80.00	-1	1,263	-0.08%
2021/01/06	3	81.07	1	81.40	79.50	2	1,234	0.16%
2021/01/05	0	0.00	6	80.53	80.70	-6	1,194	-0.50%
2021/01/04	1	78.70	0	0.00	78.90	1	1,151	0.09%
2020/12/29	1	77.80	0	0.00	77.90	1	1,134	0.09%
2020/12/28	1	77.70	0	0.00	77.90	1	1,129	0.09%
2020/12/18	1	78.70	0	0.00	78.30	1	1,141	0.09%
2020/12/10	5	81.54	2	81.80	81.70	3	1,097	0.27%
2020/12/09	1	79.50	7	80.51	81.00	-6	1,020	-0.59%
2020/12/08	0	0.00	2	79.70	79.00	-2	943	-0.21%
2020/12/04	2	78.90	0	0.00	78.50	2	942	0.21%
2020/12/02	1	78.40	1	79.40	79.30	0	924	0.00%
2020/11/27	5	79.76	0	0.00	79.60	5	894	0.56%
2020/11/26	0	0.00	3	80.10	80.50	-3	838	-0.36%
2020/11/25	2	78.40	0	0.00	77.60	2	780	0.26%
2020/11/24	0	0.00	1	78.90	78.60	-1	759	-0.13%
2020/11/23	5	77.60	0	0.00	77.90	5	741	0.67%
2020/11/18	2	76.40	0	0.00	76.40	2	741	0.27%
2020/11/17	0	0.00	2	76.60	76.30	-2	758	-0.26%
2020/11/12	2	77.00	0	0.00	76.90	2	787	0.25%
2020/11/09	0	0.00	1	75.90	75.80	-1	761	-0.13%
2020/11/06	1	73.80	0	0.00	73.80	1	751	0.13%
2020/10/27	0	0.00	10	75.05	75.30	-10	917	-1.09%
2020/10/19	0	74.90	0	0.00	74.90	0	1,108	0.00%
2020/10/15	3	74.20	0	0.00	74.50	3	1,155	0.26%
2020/10/13	1	73.00	0	0.00	73.00	1	1,204	0.08%
2020/10/08	1	73.90	0	0.00	73.40	1	1,240	0.08%
2020/09/24	1	74.60	0	0.00	73.90	1	1,683	0.06%
2020/09/04	1	77.50	4	77.60	77.70	-3	2,036	-0.15%
2020/09/03	6	78.62	0	0.00	78.40	6	2,057	0.29%
2020/09/01	1	77.30	0	0.00	77.90	1	2,116	0.05%
2020/08/31	2	78.20	0	0.00	77.80	2	2,178	0.09%
2020/08/28	1	79.20	0	0.00	79.00	1	2,179	0.05%
2020/08/25	0	0.00	1	79.60	79.30	-1	2,166	-0.05%
2020/08/24	1	77.70	0	0.00	78.30	1	2,150	0.05%
2020/08/21	0	0.00	10	77.00	76.90	-10	2,136	-0.47%
2020/08/20	1	73.60	12	76.53	74.70	-11	2,119	-0.52%
2020/08/13	1	79.20	0	0.00	79.20	1	2,078	0.05%
2020/08/07	3	81.10	0	0.00	80.90	3	2,046	0.15%
2020/08/06	0	0.00	2	82.50	83.40	-2	2,009	-0.10%
2020/08/05	0	0.00	1	81.30	81.90	-1	2,003	-0.05%
2020/08/04	13	79.39	0	0.00	79.40	13	1,994	0.65%
2020/07/31	1	78.30	0	0.00	79.20	1	1,983	0.05%
2020/07/30	1	79.20	0	0.00	78.90	1	1,975	0.05%
2020/07/28	0	0.00	2	79.95	78.60	-2	2,032	-0.10%
2020/07/27	0	0.00	1	81.50	81.30	-1	2,016	-0.05%
2020/07/24	1	83.10	10	83.00	83.00	-9	1,986	-0.45%
2020/07/23	2	84.35	1	84.20	84.50	1	1,950	0.05%
2020/07/21	6	83.12	1	84.10	82.70	5	1,933	0.26%
2020/07/20	4	83.33	2	83.20	83.70	2	1,894	0.11%
2020/07/15	0	0.00	0.1	80.60	80.60	-0.1	1,842	0.00%
2020/07/09	3	83.67	8	83.80	83.30	-5	1,772	-0.28%
2020/07/08	1	84.80	1	84.80	86.20	0	1,684	0.00%
2020/07/07	0	0.00	5	84.88	84.90	-5	1,604	-0.31%
2020/07/06	0	0.00	1	83.60	83.60	-1	1,511	-0.07%
2020/07/03	0	0.00	10	81.61	81.90	-10	1,478	-0.68%
2020/07/02	1	80.20	1	80.40	80.20	0	1,445	0.00%
2020/07/01	0	0.00	1	79.70	80.00	-1	1,439	-0.07%
2020/06/30	1	78.10	0	0.00	78.10	1	1,421	0.07%
2020/06/23	1	78.10	0	0.00	78.10	1	1,390	0.07%
2020/06/22	1	78.50	2	80.25	78.50	-1	1,347	-0.07%
2020/06/11	1	76.00	1	75.60	75.60	0	1,280	0.00%
2020/06/09	2	77.40	1	77.30	77.40	1	1,299	0.08%
2020/06/08	0	0.00	1	76.70	76.70	-1	1,301	-0.08%
2020/06/05	10	76.30	9	77.06	76.00	1	1,281	0.08%
2020/05/22	1	72.40	0	0.00	72.40	1	1,327	0.08%
2020/05/20	1	71.90	0	0.00	71.90	1	1,338	0.07%
2020/05/15	1	72.20	0	0.00	72.10	1	1,367	0.07%
2020/05/14	10	72.20	0	0.00	72.20	10	1,370	0.73%
2020/05/12	2	72.55	0	0.00	72.00	2	1,385	0.14%
2020/05/11	1	73.90	0	0.00	73.30	1	1,378	0.07%
2020/05/05	2	76.70	0	0.00	73.80	2	1,369	0.15%
2020/05/04	1	74.00	0	0.00	73.50	1	1,314	0.08%
2020/04/29	2	74.50	0	0.00	74.50	2	1,288	0.16%
2020/04/24	0	0.00	1	70.40	70.00	-1	1,302	-0.08%
2020/04/21	1	69.00	0	0.00	69.00	1	1,328	0.08%
2020/04/20	0	0.00	1	71.60	71.60	-1	1,311	-0.08%
2020/04/17	1	71.00	0	0.00	70.50	1	1,312	0.08%
2020/04/01	0	0.00	15	63.90	64.60	-15	1,308	-1.15%
2020/03/31	2	62.80	0	0.00	62.80	2	1,290	0.15%
2020/03/24	1	61.10	1	61.30	60.70	0	1,245	0.00%
2020/03/23	0	0.00	1	58.90	58.80	-1	1,242	-0.08%
2020/03/20	4	60.73	4	60.83	60.60	0	1,246	0.00%
2020/03/19	0.8	57.00	0	0.00	56.80	0.8	1,229	0.07%
2020/03/17	0	0.00	1	60.50	61.30	-1	1,206	-0.08%
2020/03/13	1	60.70	0	0.00	62.30	1	1,178	0.08%
2020/03/12	1	67.60	5	67.14	66.90	-4	1,139	-0.35%
2020/03/09	1	70.50	4	70.60	70.50	-3	1,099	-0.27%
2020/03/06	1	73.00	0	0.00	72.70	1	1,082	0.09%
2020/03/03	10	72.30	0	0.00	71.70	10	1,069	0.93%
2020/03/02	1	71.50	0	0.00	71.30	1	1,051	0.10%
2020/02/25	1	76.10	2	76.00	75.90	-1	1,033	-0.10%
2020/02/24	4	77.05	0	0.00	77.20	4	1,019	0.39%
2020/02/19	0	0.00	2	76.35	76.90	-2	1,011	-0.20%
2020/02/18	0	0.00	3	76.00	75.70	-3	1,009	-0.30%
2020/02/12	1	74.90	0	0.00	74.50	1	1,058	0.09%
2020/02/11	0	0.00	1	74.60	74.70	-1	1,063	-0.09%
2020/01/30	0	0.00	1	73.20	73.30	-1	1,125	-0.09%
2020/01/13	0	0.00	1	76.30	76.30	-1	1,241	-0.08%
2020/01/10	0	0.00	11	75.41	75.30	-11	1,281	-0.86%
2020/01/09	3	74.80	0	0.00	74.70	3	1,292	0.23%
2020/01/07	1	74.40	0	0.00	74.40	1	1,333	0.08%
2020/01/06	0	0.00	1	76.60	75.60	-1	1,364	-0.07%
2020/01/03	1	78.90	0	0.00	77.00	1	1,412	0.07%
2020/01/02	0	0.00	1	78.00	78.20	-1	1,439	-0.07%
2019/12/27	1	77.00	0	0.00	76.80	1	1,555	0.06%
2019/12/19	1	76.90	1	77.30	76.20	0	1,724	0.00%
2019/12/18	1	77.00	3	77.20	77.20	-2	1,732	-0.12%
2019/12/17	0	0.00	2	76.60	76.60	-2	1,739	-0.11%
2019/12/16	2	76.45	0	0.00	76.50	2	1,749	0.11%
2019/12/13	0	0.00	10	76.70	76.70	-10	1,788	-0.56%
2019/12/12	0	0.00	4	75.85	75.30	-4	1,775	-0.23%
2019/12/11	4	75.60	0	0.00	75.40	4	1,775	0.23%
2019/12/09	3	75.00	0	0.00	74.00	3	1,795	0.17%
2019/12/05	0	0.00	10	75.20	76.20	-10	1,964	-0.51%
2019/12/02	0.1	75.00	0	0.00	74.80	0.1	2,058	0.00%
2019/11/29	0	0.00	1	75.90	75.70	-1	2,101	-0.05%
2019/11/26	0	0.00	11	76.50	76.90	-11	2,230	-0.49%
2019/11/22	1	77.80	0	0.00	77.40	1	2,548	0.04%
2019/11/19	0	0.00	2	78.00	78.00	-2	2,708	-0.07%
2019/11/15	2	76.90	0	0.00	76.90	2	2,856	0.07%
2019/11/13	1	77.30	0	0.00	77.20	1	3,035	0.03%
2019/11/12	0	0.00	10	76.50	77.70	-10	3,163	-0.32%
2019/11/07	5	78.50	0	0.00	77.90	5	3,381	0.15%
2019/11/06	6	79.55	0	0.00	79.20	6	3,395	0.18%
2019/11/01	0	0.00	2	79.00	79.00	-2	3,557	-0.06%
2019/10/31	1	80.30	5	80.50	80.30	-4	3,579	-0.11%
2019/10/29	4	81.70	4	79.80	79.90	0	3,639	0.00%
2019/10/25	2	81.95	0	0.00	81.50	2	3,771	0.05%
2019/10/23	7	82.16	15	83.33	81.90	-8	4,055	-0.20%
2019/10/21	13	82.12	0	0.00	81.90	13	4,051	0.32%
2019/10/17	0	0.00	1	81.00	81.50	-1	4,094	-0.02%
2019/10/16	0	0.00	2	82.50	81.10	-2	4,085	-0.05%
2019/10/14	2	82.90	0	0.00	82.80	2	4,050	0.05%
2019/10/09	0	0.00	10	80.60	82.50	-10	4,013	-0.25%
2019/10/08	1	81.20	1	81.70	81.00	0	4,009	0.00%
2019/10/07	3	82.33	4	82.70	82.40	-1	3,976	-0.03%
2019/10/04	0	0.00	6	80.80	80.70	-6	3,879	-0.15%
2019/09/27	0	0.00	5	78.60	79.00	-5	3,871	-0.13%
2019/09/26	5	81.10	3	81.13	80.40	2	3,849	0.05%
2019/09/25	0	0.00	2	78.80	78.90	-2	3,789	-0.05%
2019/09/19	2	78.50	1	78.20	78.20	1	3,798	0.03%
2019/09/18	1	77.60	4	77.20	77.50	-3	3,812	-0.08%
2019/09/17	1	78.50	0	0.00	78.20	1	3,760	0.03%
2019/09/16	10	78.20	2	77.80	78.20	8	3,767	0.21%
2019/09/12	2	78.20	0	0.00	78.10	2	3,771	0.05%
2019/09/10	5	78.10	0	0.00	78.10	5	3,744	0.13%
2019/09/09	8	77.96	11	78.09	77.20	-3	3,704	-0.08%
2019/09/06	0	0.00	7	82.24	81.80	-7	3,547	-0.20%
2019/09/05	3	81.60	1	82.50	82.50	2	3,530	0.06%
2019/09/04	4	81.30	2	81.40	81.70	2	3,491	0.06%
2019/09/03	1	80.90	50	81.70	80.90	-49	3,464	-1.41%
2019/09/02	9	82.07	12	81.77	82.00	-3	3,435	-0.09%
2019/08/30	11	82.22	1	83.60	82.50	10	3,402	0.29%
2019/08/29	1	82.50	5	83.40	82.80	-4	3,356	-0.12%
2019/08/28	38	83.89	4	84.05	84.00	34	3,290	1.03%
2019/08/27	33	83.62	12	83.10	83.00	21	3,165	0.66%
2019/08/26	1	78.90	0	0.00	79.00	1	2,974	0.03%
2019/08/23	4	81.30	1	81.60	81.00	3	2,921	0.10%
2019/08/22	3	84.10	3	83.30	82.20	0	2,873	0.00%
2019/08/21	14	83.39	14	82.74	82.80	0	2,828	0.00%
2019/08/20	1	82.50	1	82.40	82.50	0	2,791	0.00%
2019/08/19	3	83.10	5	83.28	81.90	-2	2,666	-0.08%
2019/08/16	15	82.50	3	83.20	81.00	12	2,600	0.46%
2019/08/15	5	81.20	3	81.27	81.50	2	2,487	0.08%
2019/08/14	3	80.23	11	80.58	80.80	-8	2,360	-0.34%
2019/08/13	1	76.50	0	0.00	76.30	1	2,148	0.05%
2019/08/12	5	77.66	1	78.10	76.30	4	2,136	0.19%
2019/08/08	1	76.00	0	0.00	77.30	1	2,088	0.05%
2019/08/07	3	77.37	1	77.40	76.40	2	2,055	0.10%
2019/08/02	1	73.60	2	73.45	73.30	-1	1,957	-0.05%
2019/08/01	0	0.00	1	74.50	74.90	-1	1,956	-0.05%
2019/07/31	2	74.30	0	0.00	74.20	2	1,941	0.10%
2019/07/30	0	0.00	6	73.70	74.00	-6	1,890	-0.32%
2019/07/29	0	0.00	8	76.60	75.30	-8	1,848	-0.43%
2019/07/26	19	76.11	11	75.25	77.10	8	1,759	0.45%
2019/07/25	10	72.98	5	72.70	73.30	5	1,565	0.32%
2019/07/23	5	71.50	2	71.35	69.90	3	1,466	0.20%
2019/07/22	1	70.10	1	70.10	70.50	0	1,474	0.00%
2019/07/18	0	0.00	7	67.70	67.40	-7	1,452	-0.48%
2019/07/12	0	0.00	18	68.53	68.70	-18	1,829	-0.98%
2019/07/11	0	0.00	2	67.70	67.70	-2	1,808	-0.11%
2019/07/05	0	0.00	2	67.20	67.30	-2	1,877	-0.11%
2019/07/04	1	65.90	0	0.00	66.00	1	1,866	0.05%
2019/07/01	0	0.00	1	68.60	68.40	-1	1,909	-0.05%
2019/06/28	1	67.50	0	0.00	67.30	1	1,945	0.05%
2019/06/18	0	0.00	10	67.00	67.40	-10	2,104	-0.48%
2019/05/31	0	0.00	1	65.80	65.80	-1	2,761	-0.04%
2019/05/27	0	0.00	10	63.59	64.20	-10	3,233	-0.31%
2019/05/24	0	0.00	2	63.80	63.50	-2	3,274	-0.06%
2019/05/17	0	0.00	4	63.83	63.20	-4	3,347	-0.12%
2019/05/16	1	64.80	0	0.00	65.00	1	3,429	0.03%
2019/05/15	1	65.30	0	0.00	64.90	1	3,479	0.03%
2019/05/13	1	64.80	0	0.00	64.80	1	3,519	0.03%
2019/05/10	0	0.00	2	64.10	63.90	-2	3,494	-0.06%
2019/05/09	1	65.00	0	0.00	64.00	1	3,514	0.03%
2019/05/07	0	0.00	3	67.60	67.30	-3	3,503	-0.09%
2019/05/02	0	0.00	1	68.10	68.50	-1	3,502	-0.03%
2019/04/29	1	67.40	0	0.00	67.70	1	3,503	0.03%
2019/04/26	4	69.95	0	0.00	69.10	4	3,501	0.11%
2019/04/25	2	71.10	0	0.00	71.30	2	3,459	0.06%
2019/04/24	3	70.93	2	71.05	71.30	1	3,510	0.03%
2019/04/23	9	70.90	4	71.13	70.80	5	3,497	0.14%
2019/04/22	5	69.98	24	71.79	72.50	-19	3,430	-0.55%
2019/04/18	0	0.00	5	68.20	67.10	-5	3,202	-0.16%
2019/04/17	2	68.50	7	68.24	67.90	-5	3,240	-0.15%
2019/04/16	7	68.47	1	68.50	68.40	6	3,299	0.18%
2019/04/15	4	67.80	0	0.00	67.60	4	3,341	0.12%
2019/04/12	3	67.17	1	67.10	67.10	2	3,398	0.06%
2019/04/11	13	68.26	4	68.40	67.70	9	3,425	0.26%
2019/04/10	20	68.71	0	0.00	68.90	20	3,469	0.58%
2019/04/09	1	68.40	0	0.00	68.20	1	3,479	0.03%
2019/04/08	1.3	68.27	1	68.70	68.80	0.3	3,524	0.01%
2019/04/03	2	67.70	0	0.00	67.70	2	3,528	0.06%
2019/04/02	3	68.60	0	0.00	68.20	3	3,545	0.08%
2019/04/01	1	68.60	1	69.00	68.90	0	3,597	0.00%
2019/03/29	1	67.50	0	0.00	67.50	1	3,561	0.03%
2019/03/25	1	66.50	1	66.50	67.20	0	3,670	0.00%
2019/03/22	1	67.50	3	67.60	67.60	-2	3,700	-0.05%
2019/03/21	0	0.00	1	68.90	68.90	-1	3,719	-0.03%
2019/03/20	2	68.85	0	0.00	68.60	2	3,893	0.05%
2019/03/19	8	69.69	7	69.93	68.90	1	3,916	0.03%
2019/03/18	2	69.10	6	68.35	68.60	-4	3,907	-0.10%
2019/03/15	0	0.00	1	66.80	66.90	-1	3,908	-0.03%
2019/03/13	6	66.13	0	0.00	65.90	6	4,055	0.15%
2019/03/08	3	65.30	0	0.00	65.90	3	4,260	0.07%
2019/03/07	1	67.70	6	67.25	66.80	-5	4,273	-0.12%
2019/03/06	7	70.37	5	70.46	69.60	2	4,231	0.05%
2019/03/05	1	68.10	3	67.80	67.90	-2	4,114	-0.05%
2019/03/04	2	68.60	4	67.33	69.20	-2	4,093	-0.05%
2019/02/27	2	65.40	8	65.15	65.50	-6	4,055	-0.15%
2019/02/25	0	0.00	1	63.50	63.00	-1	4,274	-0.02%
2019/02/22	0	0.00	5	61.80	62.10	-5	4,562	-0.11%
2019/02/21	1	62.50	0	0.00	62.40	1	4,709	0.02%
2019/02/19	0	0.00	1	62.20	62.20	-1	4,699	-0.02%
2019/02/18	1	61.40	6	61.15	61.40	-5	4,682	-0.11%
2019/02/15	2	61.20	8	61.43	61.40	-6	4,670	-0.13%
2019/02/14	9	63.52	0	0.00	63.50	9	4,587	0.20%
2019/02/13	3	65.57	3	66.40	65.00	0	4,557	0.00%
2019/02/12	11	65.25	0	0.00	65.20	11	4,536	0.24%
2019/02/11	5	64.10	0	0.00	64.30	5	4,502	0.11%
2019/01/30	0	0.00	1	64.50	63.60	-1	4,487	-0.02%
2019/01/29	0	0.00	3	63.97	64.10	-3	4,451	-0.07%
2019/01/25	0	0.00	2	64.50	64.20	-2	4,412	-0.05%
2019/01/24	0	0.00	1	63.20	63.50	-1	4,391	-0.02%
2019/01/23	2	62.90	0	0.00	62.90	2	4,386	0.05%
2019/01/21	2	63.70	1	63.60	63.50	1	4,353	0.02%
2019/01/18	3.2	64.06	1	63.50	63.80	2.2	4,342	0.05%
2019/01/17	7	65.17	15	64.57	64.30	-8	4,313	-0.19%
2019/01/16	11	66.03	1	65.80	65.80	10	4,275	0.23%
2019/01/15	1	64.70	0	0.00	64.50	1	4,208	0.02%
2019/01/14	1	63.30	1	65.00	63.70	0	4,180	0.00%
2019/01/11	1	65.20	0	0.00	64.90	1	4,157	0.02%
2019/01/10	0.1	66.00	0	0.00	65.80	0.1	4,135	0.00%
2019/01/09	13	66.71	17	65.31	64.80	-4	4,120	-0.10%
2019/01/08	1	66.20	1	66.50	66.20	0	4,089	0.00%
2019/01/07	5	66.94	1	66.30	66.30	4	4,018	0.10%
2019/01/04	0	0.00	6	64.80	66.20	-6	3,965	-0.15%
2019/01/03	6	65.30	4	65.45	65.40	2	3,911	0.05%
2019/01/02	6	66.13	5	64.90	64.90	1	3,870	0.03%
2018/12/28	1	64.20	7	63.91	64.20	-6	3,810	-0.16%
2018/12/27	1	64.70	1	64.80	63.70	0	3,803	0.00%
2018/12/26	7	62.49	0	0.00	61.70	7	3,736	0.19%
2018/12/25	2	63.80	10	63.97	63.30	-8	3,717	-0.22%
2018/12/24	19	65.41	11	64.67	65.50	8	3,668	0.22%
2018/12/22	1	61.60	1	61.90	61.90	0	3,554	0.00%
2018/12/21	0	0.00	6	61.20	61.60	-6	3,564	-0.17%
2018/12/19	4	63.70	3	62.60	63.00	1	3,475	0.03%
2018/12/18	2	63.65	5	63.88	63.20	-3	3,445	-0.09%
2018/12/17	4	66.38	3	66.37	65.70	1	3,398	0.03%
2018/12/14	0	0.00	4	68.08	67.80	-4	3,354	-0.12%
2018/12/13	12	68.23	7	67.64	68.20	5	3,305	0.15%
2018/12/12	2	65.45	1	66.60	65.10	1	3,106	0.03%
2018/12/11	4	65.58	2	65.60	65.20	2	3,059	0.07%
2018/12/10	1	64.60	4	63.88	65.00	-3	2,973	-0.10%
2018/12/07	5	64.38	3	63.87	64.60	2	2,895	0.07%
2018/12/06	1	61.40	2	60.50	60.50	-1	2,820	-0.04%
2018/12/05	1	65.00	4	64.30	64.50	-3	2,756	-0.11%
2018/12/04	6	65.98	1.1	65.90	65.00	4.9	2,709	0.18%
2018/12/03	5	63.74	202	63.40	63.60	-197	2,567	-7.67%	大賣/鉅額交易
2018/11/30	2	64.30	1	62.90	62.60	1	2,493	0.04%
2018/11/29	2	63.25	4	63.50	62.50	-2	2,426	-0.08%
2018/11/28	6	63.73	3	63.80	63.00	3	2,375	0.13%
2018/11/27	6	63.13	4	63.40	63.10	2	2,317	0.09%
2018/11/26	202	63.72	0	0.00	64.00	202	2,242	9.01%	大買/鉅額交易
2018/11/23	101	62.08	252	59.98	60.20	-151	2,078	-7.26%	大買/大賣/鉅額交易
2018/11/22	171	62.90	12	66.63	62.40	159	1,911	8.32%	大買/鉅額交易
2018/11/21	3.1	62.40	12	62.90	63.60	-8.9	1,669	-0.53%
2018/11/20	0	0.00	6	57.25	60.50	-6	1,347	-0.45%
2018/11/19	0.2	55.10	1	54.60	55.00	-0.8	1,193	-0.07%
2018/11/15	1	52.60	0	0.00	52.30	1	1,180	0.08%
2018/11/14	10	52.30	0	0.00	52.20	10	1,199	0.83%
2018/11/12	0	0.00	10	54.00	53.90	-10	1,269	-0.79%
2018/11/09	3	52.40	4	52.83	52.90	-1	1,273	-0.08%
2018/11/08	0	0.00	2	51.10	51.40	-2	1,280	-0.16%
2018/11/06	11	49.90	1	49.90	49.85	10	1,415	0.71%
2018/11/02	1	50.70	2	51.15	51.00	-1	1,490	-0.07%
2018/11/01	0.1	50.20	1	50.10	50.20	-0.9	1,492	-0.06%
2018/10/29	1	48.60	0	0.00	47.50	1	1,482	0.07%
2018/10/26	1	48.30	0	0.00	48.75	1	1,475	0.07%
2018/10/24	0	0.00	1	50.40	49.70	-1	1,477	-0.07%
2018/10/18	0.1	47.30	0	0.00	47.20	0.1	1,451	0.01%
2018/10/17	0	0.00	1	46.50	46.20	-1	1,456	-0.07%
2018/10/16	2	45.63	1	45.65	45.85	1	1,455	0.07%
2018/10/09	2	46.95	0	0.00	47.50	2	1,389	0.14%
2018/10/08	0	0.00	2	47.50	47.50	-2	1,398	-0.14%
2018/10/05	21	48.83	0	0.00	48.50	21	1,400	1.50%
2018/10/03	1	49.00	0	0.00	49.50	1	1,377	0.07%
2018/10/01	10	50.00	0	0.00	50.30	10	1,386	0.72%
2018/09/17	5	51.60	0	0.00	52.30	5	1,342	0.37%
2018/09/13	1	51.50	0	0.00	51.20	1	1,328	0.08%
2018/09/12	1	52.10	0	0.00	51.70	1	1,323	0.08%
2018/09/03	5	52.00	0	0.00	52.30	5	1,291	0.39%
2018/08/20	0	0.00	1	53.70	54.20	-1	1,567	-0.06%
2018/08/17	1	51.80	0	0.00	52.10	1	1,572	0.06%
2018/08/15	1	52.50	0	0.00	54.00	1	1,520	0.07%
2018/08/13	1	58.50	0	0.00	56.30	1	1,441	0.07%
2018/08/10	0	0.00	1	65.10	62.50	-1	1,353	-0.07%
2018/07/30	1	70.20	0	0.00	68.60	1	1,505	0.07%
2018/07/27	1	68.50	0	0.00	69.50	1	1,494	0.07%
2018/07/23	0	0.00	2	68.20	67.40	-2	1,484	-0.13%
2018/07/18	1	68.50	0	0.00	68.10	1	1,491	0.07%
2018/07/05	1	67.00	0	0.00	64.80	1	1,421	0.07%
2018/07/02	0	0.00	1	71.00	70.80	-1	1,431	-0.07%
2018/06/11	1	73.50	0	0.00	73.70	1	1,422	0.07%
2018/06/06	1	74.10	0	0.00	73.70	1	1,404	0.07%
2018/06/05	2	74.25	1	74.20	73.90	1	1,375	0.07%
2018/06/04	10	72.20	0	0.00	72.00	10	1,265	0.79%
2018/05/30	1	69.80	0	0.00	69.80	1	1,190	0.08%
2018/05/29	2	71.05	0	0.00	70.60	2	1,175	0.17%
2018/05/17	1	69.30	0	0.00	70.20	1	1,096	0.09%
2018/05/11	1	72.60	0	0.00	72.50	1	1,044	0.10%
2018/05/09	1	72.00	0	0.00	72.70	1	1,008	0.10%
2018/04/24	1	81.10	0	0.00	80.90	1	1,004	0.10%
2018/04/18	0	0.00	4	81.20	81.50	-4	1,040	-0.38%
2018/04/17	4	81.30	0	0.00	81.60	4	1,041	0.38%
2018/04/16	0	0.00	3	82.20	82.10	-3	1,074	-0.28%
2018/04/11	3	81.90	3	82.10	82.00	0	1,215	0.00%
2018/04/09	0	0.00	4	83.98	83.10	-4	1,345	-0.30%
2018/03/31	6	80.73	0	0.00	82.10	6	1,335	0.45%
2018/03/29	0	0.00	4	79.50	79.80	-4	1,356	-0.29%
2018/03/28	4	79.80	0	0.00	79.90	4	1,358	0.29%
2018/03/27	2	80.20	2	80.00	79.40	0	1,366	0.00%
2018/03/26	2	80.00	3	79.53	79.20	-1	1,451	-0.07%
2018/03/22	0	0.00	6	80.70	80.60	-6	1,531	-0.39%
2018/03/16	9	80.77	3	80.43	80.50	6	1,599	0.38%
2018/03/14	0	0.00	1	81.20	80.70	-1	1,574	-0.06%
2018/03/13	2	82.25	0	0.00	81.70	2	1,544	0.13%
2018/03/02	0	0.00	1	82.70	82.20	-1	1,538	-0.06%
2018/02/23	0	0.00	1	84.20	84.20	-1	1,529	-0.07%
2018/02/07	1	82.50	0	0.00	82.70	1	1,520	0.07%
2018/02/01	0	0.00	1	84.00	83.90	-1	1,508	-0.07%
2018/01/24	0	0.00	2	83.65	83.70	-2	1,634	-0.12%
2018/01/23	1	82.80	0	0.00	83.00	1	1,632	0.06%
2018/01/19	0	0.00	1	84.60	84.10	-1	1,643	-0.06%
2018/01/15	1	83.80	0	0.00	84.10	1	1,640	0.06%
2018/01/11	1	84.80	0	0.00	84.30	1	1,647	0.06%
2018/01/09	1	86.00	0	0.00	85.10	1	1,671	0.06%
2018/01/08	1	86.90	0	0.00	86.00	1	1,726	0.06%
2018/01/04	1	85.80	4	87.10	89.00	-3	1,656	-0.18%
2018/01/03	1	84.60	0	0.00	85.20	1	1,570	0.06%