中磊 (5388)-兆豐-桃園券商分點個股進出

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
124.5
漲跌
▲1.5
漲幅
+1.22%
成交量
2,567張
產業
上市通信網路類股
732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－兆豐-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-桃園券商分點個股進出
兆豐-桃園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
2024/04/22	0	121.00	0	0.00	121.00	0	5,120	0.00%
2024/04/19	0.8	123.50	0	0.00	121.50	0.8	5,100	0.01%
2024/04/18	1	122.00	0	0.00	124.00	1	5,068	0.02%
2024/04/17	3	123.50	0	0.00	123.50	3	5,025	0.06%
2024/04/16	1.4	126.37	0.1	128.00	125.00	1.3	4,942	0.03%
2024/04/15	0	132.00	1	131.00	130.50	-1	4,918	-0.02%
2024/04/12	0	134.50	0	0.00	134.00	0	4,925	0.00%
2024/04/10	0.2	135.00	1	134.50	134.00	-0.8	4,902	-0.02%
2024/04/08	1	135.01	3	134.67	135.50	-2	4,850	-0.04%
2024/04/02	1	137.50	4.3	137.10	137.50	-3.3	4,821	-0.07%
2024/04/01	1	136.51	1	137.00	137.50	0	4,801	0.00%
2024/03/29	3.2	135.18	19	135.00	135.50	-15.9	4,769	-0.33%
2024/03/28	20	147.40	0.4	147.93	144.00	19.7	4,646	0.42%
2024/03/27	3.1	144.21	16	147.56	148.50	-12.9	4,535	-0.28%
2024/03/26	19.1	143.82	16	144.81	145.00	3	4,469	0.07%
2024/03/25	7.2	148.92	0	0.00	147.00	7.2	4,390	0.16%
2024/03/22	0	148.83	2	146.50	149.00	-2	4,355	-0.05%
2024/03/21	8	145.31	2.2	145.91	147.00	5.8	4,299	0.13%
2024/03/20	17	148.12	17.3	146.51	143.50	-0.3	4,290	-0.01%
2024/03/19	1	141.00	1	141.50	143.00	0	4,364	0.00%
2024/03/18	0	0.00	2	138.00	138.00	-2	4,498	-0.04%
2024/03/15	2	137.00	1	137.50	137.50	1	4,535	0.02%
2024/03/14	0	137.37	0	0.00	137.00	0	4,493	0.00%
2024/03/13	0	137.00	0	0.00	138.00	0	4,441	0.00%
2024/03/12	0	0.00	0.1	136.00	136.00	-0.1	4,401	0.00%
2024/03/11	0.1	136.50	0	0.00	132.00	0.1	4,374	0.00%
2024/03/08	1.2	135.90	3	136.33	135.50	-1.8	4,320	-0.04%
2024/03/07	1.1	141.43	1	141.00	140.00	0.1	4,282	0.00%
2024/03/06	8.1	140.00	0.1	139.50	138.50	8	4,202	0.19%
2024/03/05	4.1	144.09	2.1	145.21	145.50	2	3,978	0.05%
2024/03/04	0	0.00	2.1	140.99	141.50	-2.1	3,796	-0.06%
2024/03/01	2	135.75	4	136.00	135.50	-2	3,706	-0.05%
2024/02/29	2	135.25	0.1	137.00	135.50	1.9	3,692	0.05%
2024/02/27	0	0.00	1.1	135.00	135.50	-1.1	3,654	-0.03%
2024/02/26	7.1	136.79	0	0.00	136.00	7.1	3,604	0.20%
2024/02/23	2	138.00	6	137.75	139.50	-4	3,543	-0.11%
2024/02/22	2	134.25	11.3	134.56	136.50	-9.3	3,357	-0.28%
2024/02/21	11	128.64	4	128.25	128.00	7	3,206	0.22%
2024/02/19	0	0.00	1.1	128.00	128.00	-1.1	3,201	-0.03%
2024/02/16	1	124.49	0	0.00	125.00	1	3,191	0.03%
2024/02/15	0.1	125.50	0	0.00	124.50	0.1	3,268	0.00%
2024/02/05	0.1	126.50	0	0.00	125.50	0.1	3,269	0.00%
2024/02/02	0	127.50	0	0.00	127.00	0	3,411	0.00%
2024/02/01	2	128.01	0	0.00	127.50	2	3,511	0.06%
2024/01/30	1	128.01	0	0.00	128.00	1	3,476	0.03%
2024/01/24	0	129.00	1	127.00	127.50	-1	3,542	-0.03%
2024/01/23	2	129.75	0	0.00	130.00	2	3,519	0.06%
2024/01/22	0	128.50	0	0.00	128.50	0	3,518	0.00%
2024/01/19	0	0.00	11	126.41	127.00	-11	3,534	-0.31%
2024/01/18	0	127.00	1	126.50	126.00	-1	3,525	-0.03%
2024/01/17	0	0.00	2	127.50	126.50	-2	3,523	-0.06%
2024/01/16	11	128.50	0	0.00	128.00	11	3,534	0.31%
2024/01/15	0	0.00	0.2	130.50	129.50	-0.2	3,532	-0.01%
2024/01/12	0.1	128.50	0	0.00	128.00	0.1	3,547	0.00%
2024/01/11	2.1	125.51	0	0.00	127.00	2.1	3,543	0.06%
2024/01/10	0.2	126.16	0	0.00	125.50	0.2	3,590	0.00%
2024/01/09	1.1	125.98	0	0.00	125.50	1.1	3,616	0.03%
2024/01/08	1.1	127.05	0	0.00	127.00	1.1	3,606	0.03%
2024/01/04	2.1	131.99	0	0.00	130.50	2.1	3,649	0.06%
2024/01/03	0	135.00	0	0.00	133.00	0	3,677	0.00%
2024/01/02	0	136.50	0	0.00	136.00	0	3,667	0.00%
2023/12/29	1	134.50	0	0.00	134.50	1	3,670	0.03%
2023/12/25	1	131.50	1	132.00	131.50	0	3,760	0.00%
2023/12/19	0	0.00	2	134.50	133.50	-2	3,811	-0.05%
2023/12/18	2	138.25	1	140.00	136.50	1	3,802	0.03%
2023/12/15	10	137.45	9	138.50	137.00	1	3,741	0.03%
2023/12/14	10	139.00	33	136.74	141.00	-23	3,682	-0.62%
2023/12/13	105	132.70	110	137.05	136.50	-5	3,371	-0.15%	大買/大賣/
2023/12/12	7	127.07	7	128.93	128.50	0	3,142	0.00%
2023/12/11	1	126.50	0	0.00	126.00	1	3,098	0.03%
2023/12/07	2	124.25	2	123.25	123.00	0	3,129	0.00%
2023/12/06	8	127.00	0.1	125.50	125.00	7.9	3,228	0.24%
2023/12/05	0	0.00	1	127.00	127.00	-1	3,230	-0.03%
2023/12/04	0	0.00	1.2	127.43	127.00	-1.2	3,302	-0.03%
2023/12/01	4	125.88	4	125.63	125.50	0	3,433	0.00%
2023/11/30	4	123.13	3	124.00	124.00	1	3,442	0.03%
2023/11/29	0	0.00	0.2	124.00	124.00	-0.2	3,435	0.00%
2023/11/28	0.1	123.00	0	0.00	123.00	0.1	3,453	0.00%
2023/11/27	0.2	119.50	0	0.00	119.50	0.2	3,476	0.00%
2023/11/24	1	121.50	0	0.00	121.00	1	3,487	0.03%
2023/11/23	0.1	122.00	5	121.50	121.50	-4.9	3,545	-0.14%
2023/11/22	1	123.00	2	123.00	123.00	-1	3,581	-0.03%
2023/11/21	18	123.94	0	0.00	123.50	18	3,621	0.50%
2023/11/20	3	122.00	1	121.50	122.00	2	3,669	0.05%
2023/11/17	4	121.50	0	0.00	121.50	4	3,769	0.11%
2023/11/15	0	0.00	1.2	121.50	121.00	-1.2	3,881	-0.03%
2023/11/14	0.1	123.50	6.6	123.73	123.00	-6.5	3,883	-0.17%
2023/11/13	0	0.00	1	121.00	120.00	-1	3,893	-0.03%
2023/11/10	0.1	121.00	3.7	121.70	121.50	-3.6	3,887	-0.09%
2023/11/09	5.2	115.16	0	0.00	113.50	5.2	3,781	0.14%
2023/11/08	1	120.00	0.2	120.50	120.00	0.9	3,751	0.02%
2023/11/07	0	0.00	4	119.50	119.50	-4	3,783	-0.11%
2023/11/06	1	118.50	2	118.50	118.50	-1	3,833	-0.03%
2023/11/03	4	118.75	0	0.00	118.00	4	3,870	0.10%
2023/11/02	1	118.00	0	0.00	116.50	1	3,910	0.03%
2023/11/01	0	0.00	1	112.50	112.50	-1	4,043	-0.02%
2023/10/30	0	0.00	8	115.50	115.50	-8	4,467	-0.18%
2023/10/27	4	114.50	0	0.00	112.50	4	4,977	0.08%
2023/10/26	1	116.00	17	115.29	115.00	-16	5,299	-0.30%
2023/10/25	3	116.67	0	0.00	116.50	3	5,373	0.06%
2023/10/20	1	114.00	1	114.50	114.50	0	5,447	0.00%
2023/10/19	13	115.23	0	0.00	115.50	13	5,476	0.24%
2023/10/18	1	117.00	2	116.00	115.50	-1	5,527	-0.02%
2023/10/17	6	119.50	1	122.00	118.50	5	5,537	0.09%
2023/10/16	1	119.50	0	0.00	118.50	1	5,613	0.02%
2023/10/13	3	121.67	5	121.50	121.50	-2	5,699	-0.04%
2023/10/12	5	118.50	5	120.00	119.00	0	5,766	0.00%
2023/10/11	5.1	117.72	0	0.00	117.00	5.1	5,809	0.09%
2023/10/06	5	121.50	4	121.13	121.00	1	5,975	0.02%
2023/10/05	3.1	123.16	1	121.50	121.50	2.1	6,046	0.03%
2023/10/04	1	120.99	1	122.00	121.50	0	6,148	0.00%
2023/10/03	0	0.00	1.2	120.63	120.50	-1.2	6,252	-0.02%
2023/10/02	2	124.50	12	123.00	123.50	-10	6,502	-0.15%
2023/09/28	5	122.50	5	123.00	123.00	0	6,793	0.00%
2023/09/27	15.1	122.53	30.1	121.51	123.00	-15	6,869	-0.22%
2023/09/26	0	0.00	1	126.50	126.50	-1	6,952	-0.01%
2023/09/25	4	130.13	0	0.00	130.00	4	7,322	0.05%
2023/09/22	0	127.00	0	0.00	128.50	0	7,519	0.00%
2023/09/21	13	126.46	2.4	124.65	125.50	10.7	7,988	0.13%
2023/09/20	8	129.75	7	130.21	129.00	1	8,283	0.01%
2023/09/19	6	129.17	6	132.00	132.00	0	8,272	0.00%
2023/09/18	1	129.00	11	129.50	129.00	-10	8,245	-0.12%
2023/09/15	12	130.37	2	129.50	129.50	10	8,227	0.12%
2023/09/14	2	130.01	9	130.56	131.50	-7	8,259	-0.08%
2023/09/13	4	127.62	1	126.50	128.00	3	8,254	0.04%
2023/09/12	1.1	127.45	2	127.75	127.50	-1	8,282	-0.01%
2023/09/11	13	129.23	13.2	128.01	126.50	-0.2	8,262	0.00%
2023/09/08	2	127.00	0	0.00	127.00	2	8,152	0.02%
2023/09/07	7	125.86	7	126.36	126.00	0	8,141	0.00%
2023/09/06	11.2	123.50	13	126.15	125.50	-1.9	8,068	-0.02%
2023/09/05	1	122.00	24	121.48	122.50	-23	7,903	-0.29%
2023/09/04	1	117.50	0	0.00	118.00	1	7,875	0.01%
2023/09/01	2	120.00	15	118.03	117.50	-13	7,921	-0.16%
2023/08/31	7	120.29	8	121.75	121.50	-1	7,935	-0.01%
2023/08/30	24	121.06	25	120.06	120.00	-1	7,966	-0.01%
2023/08/29	6	119.33	6.1	119.51	120.50	-0.1	7,982	0.00%
2023/08/28	10	119.30	13	118.69	118.50	-3	8,008	-0.04%
2023/08/25	7	118.00	6	118.50	118.50	1	8,125	0.01%
2023/08/24	12.3	120.69	11	119.41	119.00	1.3	8,105	0.02%
2023/08/23	7	120.29	6	120.33	120.00	1	8,112	0.01%
2023/08/22	2	119.00	10	118.15	118.00	-8	8,066	-0.10%
2023/08/21	3	115.00	1	118.00	117.00	2	7,998	0.03%
2023/08/18	17	114.41	17	113.65	113.00	0	7,910	0.00%
2023/08/17	4	112.00	16	115.44	116.00	-12	7,921	-0.15%
2023/08/16	5	112.91	9	112.94	113.00	-4	7,860	-0.05%
2023/08/15	2	112.50	1	114.50	114.00	1	7,846	0.01%
2023/08/14	0	0.00	3	110.50	110.50	-3	7,876	-0.04%
2023/08/11	0	0.00	14	113.04	112.00	-14	7,835	-0.18%
2023/08/10	39	111.05	2	113.00	111.00	37	7,810	0.47%
2023/08/09	2	114.00	9	114.06	114.00	-7	7,740	-0.09%
2023/08/08	11	114.18	2	112.50	112.00	9	7,740	0.12%
2023/08/07	1	112.07	17	112.32	115.50	-16	7,700	-0.21%
2023/08/04	4	118.50	4	118.00	118.00	0	7,523	0.00%
2023/08/02	34	118.65	37	119.51	117.00	-3	7,407	-0.04%
2023/08/01	16	117.75	5	116.60	116.00	11	7,110	0.15%
2023/07/31	1	117.50	5	121.80	122.00	-4	6,588	-0.06%
2023/07/28	1	110.00	6	110.58	111.00	-5	6,283	-0.08%
2023/07/27	0	0.00	1.2	108.08	108.00	-1.2	6,217	-0.02%
2023/07/26	5	107.70	5	107.00	107.00	0	6,208	0.00%
2023/07/25	9	108.06	9	107.94	107.50	0	6,191	0.00%
2023/07/24	8	110.50	6	110.75	110.50	2	6,145	0.03%
2023/07/21	1.3	108.50	35	108.00	108.50	-33.8	6,114	-0.55%
2023/07/20	12	109.67	0	0.00	109.50	12	6,082	0.20%
2023/07/19	47	112.67	9.5	111.87	111.00	37.5	6,028	0.62%
2023/07/18	21	114.36	20	113.95	114.50	1	5,972	0.02%
2023/07/17	10	116.50	11	115.91	115.00	-1	5,911	-0.02%
2023/07/14	14	116.71	74	116.03	117.00	-60	5,830	-1.03%
2023/07/13	21	118.00	13	119.54	116.00	8	5,767	0.14%
2023/07/12	17	115.91	40	115.75	116.00	-23	5,548	-0.41%
2023/07/11	55	116.24	1	117.50	117.00	54	5,505	0.98%
2023/07/10	10	113.55	37	113.45	113.00	-27	5,547	-0.49%
2023/07/07	26	114.96	10	114.65	114.00	16	5,483	0.29%
2023/07/06	19.3	116.53	2	120.00	119.50	17.3	5,280	0.33%
2023/07/05	2	115.50	7.1	114.51	113.50	-5.1	5,019	-0.10%
2023/07/04	43	111.65	38	113.55	115.00	5	4,973	0.10%
2023/07/03	43.1	108.31	29.1	109.98	114.00	14	4,827	0.29%
2023/06/30	2	103.50	3	105.00	105.00	-1	4,488	-0.02%
2023/06/29	15	106.37	10	106.15	106.50	5	4,411	0.11%
2023/06/28	12	99.95	14	100.93	99.60	-2	3,984	-0.05%
2023/06/21	0	0.00	1	96.10	95.90	-1	3,633	-0.03%
2023/06/20	0.1	96.18	1	96.40	95.70	-0.9	3,649	-0.02%
2023/06/19	1	98.30	2	97.35	98.50	-1	3,581	-0.03%
2023/06/16	0	0.00	1	95.30	97.00	-1	3,543	-0.03%
2023/06/14	1	96.50	0	0.00	96.70	1	3,493	0.03%
2023/06/13	8	95.19	7	95.40	95.40	1	3,545	0.03%
2023/06/08	7	95.29	11	94.85	94.70	-4	3,797	-0.11%
2023/06/07	9.2	94.87	9.2	94.72	94.80	0	3,905	0.00%
2023/06/06	3	97.03	4	96.60	96.30	-1	3,923	-0.03%
2023/06/05	2	99.00	1.1	99.36	98.40	0.9	3,934	0.02%
2023/06/02	6	95.83	4.3	96.47	95.60	1.7	4,004	0.04%
2023/06/01	4	96.60	5	96.40	95.70	-1	4,024	-0.02%
2023/05/31	9	95.60	10	94.46	95.50	-1	3,959	-0.03%
2023/05/30	7	92.63	6	92.73	92.40	1	3,811	0.03%
2023/05/29	5	91.68	9	92.91	93.30	-4	3,830	-0.10%
2023/05/26	7	90.50	0	0.00	90.60	7	3,801	0.18%
2023/05/25	1	88.60	0	0.00	89.20	1	3,767	0.03%
2023/05/24	2	89.10	3	89.20	89.20	-1	3,790	-0.03%
2023/05/23	9	89.28	8	88.71	88.50	1	3,806	0.03%
2023/05/22	3	89.27	5	89.26	89.70	-2	3,783	-0.05%
2023/05/19	3	88.33	0	0.00	88.50	3	3,778	0.08%
2023/05/18	7	87.94	7	87.79	87.90	0	3,834	0.00%
2023/05/17	6	85.75	6	86.67	86.80	0	3,779	0.00%
2023/05/15	1	84.30	12	84.18	84.80	-11	3,738	-0.29%
2023/05/12	5	85.18	9	84.67	84.40	-4	3,769	-0.11%
2023/05/11	17	86.63	4	84.70	84.90	13	3,728	0.35%
2023/05/10	0	0.00	7	87.86	87.50	-7	3,719	-0.19%
2023/05/09	6	88.23	5	87.40	87.60	1	3,745	0.03%
2023/05/08	5	86.06	5	88.26	88.40	0	3,740	0.00%
2023/05/04	1	85.30	3	84.80	85.30	-2	3,803	-0.05%
2023/05/03	1	82.90	10.5	82.92	82.90	-9.5	3,836	-0.25%
2023/04/28	1	82.30	0	0.00	82.10	1	3,868	0.03%
2023/04/27	4	81.33	0	0.00	81.20	4	3,854	0.10%
2023/04/26	2	80.55	0	0.00	81.10	2	3,841	0.05%
2023/04/25	5.1	82.95	2	80.20	80.30	3.1	3,838	0.08%
2023/04/24	1	82.40	12	82.30	82.70	-11	3,812	-0.29%
2023/04/20	13.1	85.54	0	0.00	85.50	13.1	3,812	0.34%
2023/04/19	0	0.00	0.1	88.20	88.10	-0.1	3,842	0.00%
2023/04/17	1	88.60	0	0.00	88.30	1	3,811	0.03%
2023/04/14	32	88.32	37	88.95	88.60	-5	3,822	-0.13%
2023/04/13	11	88.11	0	0.00	87.70	11	3,788	0.29%
2023/04/12	35	94.20	9	94.37	94.30	26	3,624	0.72%
2023/04/11	24	93.68	23	94.43	94.60	1	3,562	0.03%
2023/04/10	3	92.33	5	93.56	93.60	-2	3,490	-0.06%
2023/04/07	3	95.69	12	94.27	93.50	-9	3,441	-0.26%
2023/03/31	13	95.19	2	94.70	94.80	11	3,315	0.33%
2023/03/30	8	95.26	5	95.98	95.10	3	3,279	0.09%
2023/03/29	0	92.30	0	0.00	92.80	0	3,145	0.00%
2023/03/28	1	92.10	1	90.90	90.90	0	3,160	0.00%
2023/03/27	0	91.70	2	91.60	91.80	-2	3,138	-0.06%
2023/03/24	0	0.00	2	91.50	91.20	-2	3,156	-0.06%
2023/03/23	1	89.80	0	0.00	91.80	1	3,240	0.03%
2023/03/22	0	0.00	1	90.70	90.70	-1	3,260	-0.03%
2023/03/21	6	90.03	6	90.60	90.80	0	3,276	0.00%
2023/03/20	13	89.52	12	89.97	89.60	1	3,268	0.03%
2023/03/17	5	89.50	10	89.81	89.70	-5	3,292	-0.15%
2023/03/16	5.1	89.27	22	88.50	88.10	-16.9	3,291	-0.51%
2023/03/15	10	90.65	24	90.86	91.00	-14	3,298	-0.42%
2023/03/14	0	0.00	9	91.02	91.50	-9	3,266	-0.28%
2023/03/13	2	90.90	0	0.00	91.00	2	3,256	0.06%
2023/03/10	14	89.31	1	91.00	89.10	13	3,186	0.41%
2023/03/09	11.1	91.13	1	90.60	91.10	10.1	3,171	0.32%
2023/03/08	4	89.98	7	90.87	91.30	-3	3,213	-0.09%
2023/03/07	11	88.47	4	89.45	89.60	7	3,307	0.21%
2023/03/06	13	87.00	0	0.00	87.20	13	3,216	0.40%
2023/03/03	7	85.64	7	85.76	85.70	0	3,409	0.00%
2023/03/02	4	85.60	2	85.60	85.80	2	3,478	0.06%
2023/03/01	2	83.40	4	84.95	85.60	-2	3,540	-0.06%
2023/02/24	3	85.13	27	85.72	84.30	-24	3,577	-0.67%
2023/02/23	22	84.33	0	0.00	84.80	22	3,636	0.61%
2023/02/22	1	82.60	1	82.80	84.40	0	3,897	0.00%
2023/02/21	4	84.48	4	83.90	83.90	0	4,086	0.00%
2023/02/20	5	84.56	5	84.10	84.20	0	4,123	0.00%
2023/02/17	4	84.80	4	84.75	84.70	0	4,171	0.00%
2023/02/16	3	83.03	33	83.56	84.90	-30	4,171	-0.72%
2023/02/15	0	0.00	1	82.30	82.30	-1	4,188	-0.02%
2023/02/14	8	81.61	8	81.55	81.50	0	4,229	0.00%
2023/02/13	6	81.00	10.2	81.49	81.30	-4.1	4,257	-0.10%
2023/02/10	12.1	81.58	13	80.42	80.50	-1	4,281	-0.02%
2023/02/07	0.1	82.90	0	0.00	83.30	0.1	4,269	0.00%
2023/02/03	30	83.23	10	82.70	82.70	20	4,261	0.47%
2023/02/02	9	82.09	14	82.64	83.00	-5	4,238	-0.12%
2023/02/01	7	81.71	4	81.90	81.90	3	4,184	0.07%
2023/01/31	15	79.75	12	80.34	80.30	3	4,144	0.07%
2023/01/17	4	79.03	1	78.80	79.00	3	4,160	0.07%
2023/01/16	1	78.40	12	78.55	78.90	-11	4,198	-0.26%
2023/01/13	10	78.71	2	79.90	78.20	8	4,264	0.19%
2023/01/12	5	79.38	3	79.50	79.50	2	4,296	0.05%
2023/01/11	1	80.10	0	0.00	79.30	1	4,356	0.02%
2023/01/10	3	79.80	0	0.00	78.60	3	4,393	0.07%
2023/01/09	1	80.40	1	80.10	79.80	0	4,419	0.00%
2023/01/06	2	77.70	4	77.65	77.70	-2	4,382	-0.05%
2023/01/04	2	77.35	0	0.00	77.30	2	4,556	0.04%
2022/12/29	10	75.48	9	75.96	75.90	1	4,775	0.02%
2022/12/28	3	77.67	7	76.20	76.30	-4	4,834	-0.08%
2022/12/27	7	78.47	3	78.70	78.10	4	4,920	0.08%
2022/12/26	3	77.53	3	77.40	77.30	0	5,014	0.00%
2022/12/23	4	76.50	4	77.55	77.40	0	5,083	0.00%
2022/12/22	3	77.30	3	77.77	77.50	0	5,139	0.00%
2022/12/21	11	76.80	16	76.62	76.50	-5	5,228	-0.10%
2022/12/20	10	77.45	0	0.00	76.00	10	5,242	0.19%
2022/12/19	5	80.64	0	0.00	80.20	5	5,218	0.10%
2022/12/16	18	81.76	20.4	81.05	81.20	-2.4	5,240	-0.04%
2022/12/15	15	83.34	21	83.71	83.40	-6	5,220	-0.11%
2022/12/14	6.4	80.96	4	82.35	82.20	2.4	5,163	0.05%
2022/12/13	5	81.56	11	80.00	79.40	-6	5,129	-0.12%
2022/12/12	7	81.47	10	81.40	81.50	-3	5,161	-0.06%
2022/12/09	17	82.01	52	81.21	80.90	-35	5,185	-0.67%
2022/12/08	14	81.16	15	81.83	81.70	-1	5,228	-0.02%
2022/12/07	21	81.58	34	80.79	80.40	-13	5,247	-0.25%
2022/12/06	18	84.75	40	83.32	83.20	-22	5,271	-0.42%
2022/12/05	1	84.60	6	84.95	84.90	-5	5,258	-0.10%
2022/12/02	8	84.35	9	84.13	83.90	-1	5,234	-0.02%
2022/12/01	8	84.23	7	84.39	83.90	1	5,260	0.02%
2022/11/30	11	84.81	10	83.98	83.50	1	5,230	0.02%
2022/11/29	1	81.80	19	84.14	84.10	-18	5,229	-0.34%
2022/11/28	3	82.00	0	0.00	81.60	3	5,157	0.06%
2022/11/25	32	82.53	10	83.80	82.70	22	5,168	0.43%
2022/11/24	4	80.78	1	80.30	81.10	3	4,974	0.06%
2022/11/23	21	80.40	21	80.50	79.80	0	4,998	0.00%
2022/11/22	9	78.59	17	79.95	80.40	-8	5,052	-0.16%
2022/11/21	18	79.77	1	79.50	79.10	17	5,104	0.33%
2022/11/18	1	82.70	20	80.40	80.40	-19	5,068	-0.37%
2022/11/17	11	79.34	1	79.50	78.30	10	4,928	0.20%
2022/11/16	5	76.30	22	76.91	76.80	-17	4,910	-0.35%
2022/11/15	15	77.27	15	76.93	76.90	0	4,983	0.00%
2022/11/14	2	76.30	14	77.42	77.40	-12	5,111	-0.23%
2022/11/11	17	79.09	8	77.41	77.00	9	5,187	0.17%
2022/11/10	27	78.26	0	0.00	78.20	27	5,206	0.52%
2022/11/09	2	78.60	34	78.70	78.60	-32	5,299	-0.60%
2022/11/08	2	77.50	8	77.20	77.20	-6	5,540	-0.11%
2022/11/07	1	77.60	8	78.49	78.70	-7	5,723	-0.12%
2022/11/04	1	76.70	8	77.10	77.50	-7	6,027	-0.12%
2022/11/03	3	77.60	1	77.40	77.90	2	6,235	0.03%
2022/11/01	8	76.04	0	0.00	76.40	8	7,150	0.11%
2022/10/31	8	75.50	0	0.00	75.60	8	7,262	0.11%
2022/10/28	8	75.00	34	74.14	73.90	-26	7,343	-0.35%
2022/10/27	2	74.65	10	75.43	75.60	-8	7,346	-0.11%
2022/10/26	13	75.00	1	74.10	74.00	12	7,400	0.16%
2022/10/25	18	75.71	18	75.76	75.20	0	7,478	0.00%
2022/10/24	9	76.41	20	75.64	75.40	-11	7,562	-0.15%
2022/10/21	11	77.29	5	75.20	75.20	6	7,615	0.08%
2022/10/20	1	78.80	17	78.78	78.70	-16	7,592	-0.21%
2022/10/19	8	81.00	0	0.00	80.20	8	7,595	0.11%
2022/10/18	8	82.61	11	82.94	82.90	-3	7,586	-0.04%
2022/10/17	3	79.47	3	80.67	80.80	0	7,594	0.00%
2022/10/14	6	80.88	7	81.66	81.80	-1	7,601	-0.01%
2022/10/13	16	81.22	10	78.88	78.50	6	7,776	0.08%
2022/10/12	21	82.52	21	82.17	82.40	0	7,812	0.00%
2022/10/11	3	84.00	6	84.80	85.10	-3	7,829	-0.04%
2022/10/07	8	86.69	5	86.22	86.10	3	8,067	0.04%
2022/10/06	0	0.00	3	85.70	85.90	-3	8,315	-0.04%
2022/10/05	3	84.50	1	84.50	84.50	2	8,449	0.02%
2022/10/04	0	0.00	14	84.26	84.50	-14	8,540	-0.16%
2022/09/30	11	79.02	3	76.47	78.80	8	8,946	0.09%
2022/09/29	9	79.30	7	79.27	78.70	2	8,984	0.02%
2022/09/28	6	81.85	0	0.00	78.70	6	8,948	0.07%
2022/09/26	6	85.75	0	0.00	84.30	6	8,862	0.07%
2022/09/22	1	90.50	0	0.00	90.40	1	8,853	0.01%
2022/09/20	2	91.30	6	91.37	91.30	-4	8,865	-0.05%
2022/09/19	1	88.50	1	89.00	89.80	0	8,966	0.00%
2022/09/16	0	0.00	14	91.86	91.00	-14	9,048	-0.15%
2022/09/15	11	92.48	20	91.25	91.10	-9	9,083	-0.10%
2022/09/14	4	92.63	1	93.00	93.00	3	9,181	0.03%
2022/09/13	9	95.69	61	94.49	94.30	-52	9,219	-0.56%
2022/09/12	16	96.87	3	97.00	97.00	13	9,138	0.14%
2022/09/08	10	94.38	5	95.20	94.10	5	9,151	0.05%
2022/09/07	0	0.00	11	93.45	93.90	-11	9,240	-0.12%
2022/09/06	24	94.39	9	93.76	94.30	15	9,197	0.16%
2022/09/05	6	98.50	4	98.40	96.70	2	9,117	0.02%
2022/09/02	0	0.00	11	97.20	97.50	-11	9,017	-0.12%
2022/09/01	17	95.56	12	95.43	95.50	5	8,941	0.06%
2022/08/31	1	96.10	2	97.00	97.30	-1	8,915	-0.01%
2022/08/30	4	94.70	20	96.81	97.00	-16	8,901	-0.18%
2022/08/29	10	91.62	8	92.35	93.20	2	8,830	0.02%
2022/08/26	23	98.39	13	98.33	97.30	10	8,717	0.11%
2022/08/25	13	96.81	0	0.00	97.60	13	8,594	0.15%
2022/08/24	8	96.55	10	95.70	96.00	-2	8,542	-0.02%
2022/08/23	3	98.47	4	97.90	97.40	-1	8,437	-0.01%
2022/08/22	7	96.24	0	0.00	95.00	7	8,272	0.08%
2022/08/19	8	97.68	2	98.40	98.40	6	8,172	0.07%
2022/08/18	8	97.64	2	98.25	98.50	6	8,029	0.07%
2022/08/17	6	97.62	2	98.15	97.40	4	7,930	0.05%
2022/08/16	17	98.94	2	99.10	99.00	15	7,872	0.19%
2022/08/15	11	98.97	3	98.60	99.00	8	7,812	0.10%
2022/08/12	13	104.12	9	103.83	102.50	4	7,569	0.05%
2022/08/11	59	103.33	62	103.47	104.50	-3	7,378	-0.04%
2022/08/10	6	104.42	4	104.38	103.50	2	7,075	0.03%
2022/08/09	6	101.50	9	101.83	105.50	-3	6,933	-0.04%
2022/08/08	2	100.50	11.1	100.15	101.00	-9.1	6,612	-0.14%
2022/08/05	8	89.69	5	90.40	92.00	3	6,108	0.05%
2022/08/04	1	88.47	7	89.30	89.70	-6	6,026	-0.10%
2022/08/03	2	85.60	2	87.20	86.30	0	5,972	0.00%
2022/08/02	1	87.50	0	0.00	86.80	1	6,013	0.02%
2022/08/01	5	89.54	16	90.07	89.50	-11	6,004	-0.18%
2022/07/29	14	89.01	0	0.00	90.40	14	5,973	0.23%
2022/07/28	5	88.20	8	88.41	88.00	-3	6,009	-0.05%
2022/07/26	9	86.02	10	85.72	86.00	-1	5,991	-0.02%
2022/07/22	3	85.50	2	85.50	85.50	1	6,196	0.02%
2022/07/21	7	87.83	3	87.90	88.00	4	6,380	0.06%
2022/07/20	2	86.65	11.4	86.53	87.70	-9.4	6,531	-0.14%
2022/07/19	7	87.91	1	89.20	87.80	6	6,383	0.09%
2022/07/18	18	87.84	18	88.46	88.50	0	6,420	0.00%
2022/07/15	23	88.56	11	87.03	88.20	12	6,451	0.19%
2022/07/14	2	86.10	7	87.30	90.50	-5	6,197	-0.08%
2022/07/13	1	83.30	12	83.40	82.30	-11	5,844	-0.19%
2022/07/12	3	84.20	0	0.00	84.00	3	5,685	0.05%
2022/07/11	13	87.80	19	86.59	85.60	-6	5,535	-0.11%
2022/07/08	3	84.27	8	86.44	86.90	-5	5,213	-0.10%
2022/07/07	15	80.40	3	82.10	82.10	12	4,951	0.24%
2022/07/06	0	0.00	6	76.00	76.00	-6	4,868	-0.12%
2022/07/05	10	76.50	0	0.00	76.10	10	4,897	0.20%
2022/07/04	0	0.00	2	75.60	75.00	-2	4,909	-0.04%
2022/07/01	1	76.00	1	78.10	75.90	0	4,966	0.00%
2022/06/30	0	0.00	1	80.00	81.10	-1	4,985	-0.02%
2022/06/29	0	0.00	3	82.40	82.60	-3	5,025	-0.06%
2022/06/28	0	0.00	1	84.60	83.70	-1	5,017	-0.02%
2022/06/27	9	84.11	0	0.00	83.80	9	5,104	0.18%
2022/06/24	4	81.68	5	83.60	83.60	-1	5,033	-0.02%
2022/06/23	5	81.54	5	80.00	81.10	0	4,909	0.00%
2022/06/22	20	82.13	19	81.41	81.20	1	4,888	0.02%
2022/06/21	0	0.00	3	80.47	81.20	-3	4,782	-0.06%
2022/06/20	2	76.20	11	75.90	75.50	-9	4,722	-0.19%
2022/06/17	8	77.33	0	0.00	76.80	8	4,741	0.17%
2022/06/16	8	80.43	15	80.79	79.60	-7	4,693	-0.15%
2022/06/15	6	79.58	4	79.90	79.60	2	4,602	0.04%
2022/06/14	6	78.70	1	77.00	79.10	5	4,639	0.11%
2022/06/10	0	0.00	1	80.10	80.20	-1	4,773	-0.02%
2022/06/09	7	79.00	6	79.60	79.80	1	4,911	0.02%
2022/06/07	4	80.20	7	80.30	80.30	-3	4,971	-0.06%
2022/06/06	0	0.00	3	80.50	80.30	-3	4,929	-0.06%
2022/06/02	0	0.00	3	80.50	80.30	-3	4,927	-0.06%
2022/06/01	3	80.80	0	0.00	80.50	3	4,928	0.06%
2022/05/31	4	79.65	2	79.50	79.50	2	4,901	0.04%
2022/05/27	4	77.60	2	78.70	78.70	2	4,822	0.04%
2022/05/25	5	79.18	6	79.13	79.00	-1	4,742	-0.02%
2022/05/24	2	80.15	3	79.40	79.10	-1	4,743	-0.02%
2022/05/23	1	80.80	1	80.30	79.60	0	4,673	0.00%
2022/05/20	1	77.40	0	0.00	77.10	1	4,599	0.02%
2022/05/19	2	77.55	0	0.00	77.60	2	4,562	0.04%
2022/05/18	2	78.10	0	0.00	78.00	2	4,537	0.04%
2022/05/17	8	78.35	0	0.00	78.10	8	4,537	0.18%
2022/05/13	0.2	75.70	0	0.00	74.90	0.2	4,417	0.00%
2022/05/12	1	73.60	0	0.00	72.00	1	4,409	0.02%
2022/05/09	0	0.00	1	77.40	74.20	-1	4,448	-0.02%
2022/05/06	1	76.20	0	0.00	76.20	1	4,492	0.02%
2022/05/05	2	79.80	1	81.00	79.00	1	4,596	0.02%
2022/05/03	0	0.00	1	84.40	82.70	-1	4,687	-0.02%
2022/04/29	1	84.30	0	0.00	83.40	1	4,705	0.02%
2022/04/28	1	84.20	5	84.30	83.60	-4	4,617	-0.09%
2022/04/27	5	85.50	3	85.00	87.40	2	4,487	0.04%
2022/04/26	10	84.55	23	85.81	86.70	-13	4,372	-0.30%
2022/04/25	12	82.11	1	83.70	81.50	11	4,279	0.26%
2022/04/22	13	83.42	11	83.62	86.30	2	4,356	0.05%
2022/04/21	3	84.27	5.5	84.19	85.60	-2.5	4,281	-0.06%
2022/04/19	0	0.00	1	78.70	78.10	-1	4,059	-0.02%
2022/04/11	1	77.00	0	0.00	77.50	1	4,378	0.02%
2022/04/08	0	0.00	1	78.50	78.20	-1	4,523	-0.02%
2022/04/07	5	78.50	3	76.70	75.20	2	4,871	0.04%
2022/04/06	0	0.00	4	81.23	81.00	-4	4,809	-0.08%
2022/04/01	10.1	80.58	8	80.50	81.10	2.1	4,744	0.04%
2022/03/31	3.1	79.10	0	0.00	79.10	3.1	4,662	0.07%
2022/03/30	0.3	79.80	3	80.47	80.40	-2.7	4,650	-0.06%
2022/03/29	1	79.00	2	79.10	78.40	-1	4,548	-0.02%
2022/03/28	1.3	77.96	0	0.00	78.80	1.3	4,492	0.03%
2022/03/25	2	79.40	0	0.00	79.30	2	4,463	0.04%
2022/03/24	1	77.90	2	79.10	77.90	-1	4,421	-0.02%
2022/03/23	1	77.50	0	0.00	77.80	1	4,355	0.02%
2022/03/16	1	76.30	0	0.00	76.10	1	4,169	0.02%
2022/03/15	1	77.20	0	0.00	78.80	1	4,087	0.02%
2022/03/14	1	77.90	4	78.83	79.30	-3	3,988	-0.08%
2022/03/11	1	76.00	2	76.20	75.90	-1	3,855	-0.03%
2022/03/09	1	69.80	0	0.00	69.60	1	3,693	0.03%
2022/03/07	0	0.00	1	70.70	71.20	-1	3,658	-0.03%
2022/03/03	0	0.00	1	75.00	74.50	-1	3,636	-0.03%
2022/02/24	1	72.50	0	0.00	72.00	1	3,634	0.03%
2022/02/22	0	0.00	1	73.90	73.60	-1	3,640	-0.03%
2022/02/21	1	74.40	0	0.00	74.00	1	3,617	0.03%
2022/02/16	0	0.00	4	75.30	75.00	-4	3,630	-0.11%
2022/02/15	2	73.95	1	73.60	73.60	1	3,599	0.03%
2022/02/14	2	74.65	0	0.00	74.50	2	3,561	0.06%
2022/02/10	0	0.00	1	76.60	76.50	-1	3,469	-0.03%
2022/02/09	2	77.80	0	0.00	78.60	2	3,406	0.06%
2022/02/08	1	77.50	1	78.80	78.80	0	3,354	0.00%
2022/02/07	5	76.54	3	77.27	77.50	2	3,256	0.06%
2022/01/26	1	75.00	263	76.78	77.00	-262	3,058	-8.57%	大賣/鉅額交易
2022/01/25	8	76.13	10	75.89	74.30	-2	2,862	-0.07%
2022/01/24	0	0.00	5	75.06	75.90	-5	2,748	-0.18%
2022/01/21	0	0.00	2	74.05	73.30	-2	2,662	-0.08%
2022/01/20	0	0.00	2	75.30	75.70	-2	2,605	-0.08%
2022/01/19	7	75.27	6	75.37	75.50	1	2,556	0.04%
2022/01/18	2	74.10	8	74.51	74.80	-6	2,407	-0.25%
2022/01/17	8	73.36	6	73.75	73.50	2	2,271	0.09%
2022/01/14	1	70.80	2	71.10	70.00	-1	2,128	-0.05%
2022/01/13	2	69.00	0	0.00	69.10	2	2,076	0.10%
2022/01/11	1	67.80	0	0.00	67.80	1	2,037	0.05%
2022/01/10	3	70.00	2	70.05	70.20	1	1,990	0.05%
2022/01/07	2	71.10	5	71.00	71.00	-3	1,928	-0.16%
2022/01/06	1	68.00	9	67.60	67.40	-8	1,787	-0.45%
2022/01/05	1	69.50	1	70.30	69.30	0	1,732	0.00%
2022/01/04	3	71.03	4	70.83	70.30	-1	1,674	-0.06%
2022/01/03	21	74.65	1	73.90	72.60	20	1,580	1.27%
2021/12/30	4	75.70	3	73.73	75.70	1	1,373	0.07%
2021/12/24	1	70.20	0	0.00	68.40	1	952	0.10%
2021/12/15	0	0.00	1	69.10	69.20	-1	846	-0.12%
2021/11/22	0	0.00	13	69.69	70.20	-13	704	-1.84%
2021/11/16	2	68.95	1	68.70	69.20	1	660	0.15%
2021/11/03	0	0.00	1	64.70	64.50	-1	549	-0.18%
2021/10/21	0	0.00	1	62.50	61.00	-1	547	-0.18%
2021/10/07	0	0.00	1	62.10	62.10	-1	611	-0.16%
2021/10/05	0	0.00	1	60.60	60.70	-1	639	-0.16%
2021/10/01	6	61.08	0	0.00	61.00	6	664	0.90%
2021/09/30	5	62.30	0	0.00	62.20	5	691	0.72%
2021/09/29	1	62.30	0	0.00	62.30	1	696	0.14%
2021/09/16	10	63.30	0	0.00	63.10	10	747	1.34%
2021/09/15	1	65.20	0	0.00	64.30	1	736	0.14%
2021/09/09	0	0.00	1	67.00	67.20	-1	749	-0.13%
2021/09/07	1	65.50	0	0.00	65.50	1	741	0.13%
2021/08/23	0	0.00	1	63.00	63.70	-1	776	-0.13%
2021/08/13	1	61.10	0	0.00	61.10	1	862	0.12%
2021/08/12	1	63.10	11	63.53	63.00	-10	857	-1.17%
2021/08/11	6	63.98	0	0.00	63.90	6	857	0.70%
2021/08/10	6	63.97	0	0.00	63.80	6	859	0.70%
2021/08/06	30	65.10	0	0.00	65.10	30	898	3.34%
2021/08/04	1	65.10	0	0.00	65.80	1	967	0.10%
2021/08/02	3	65.30	2	65.50	65.50	1	1,013	0.10%
2021/07/30	1	64.90	0	0.00	64.90	1	1,016	0.10%
2021/07/29	1	65.90	0	0.00	65.70	1	1,012	0.10%
2021/07/28	1	65.90	3	66.10	66.00	-2	1,021	-0.20%
2021/07/26	1	66.80	0	0.00	66.70	1	1,073	0.09%
2021/07/21	1	66.90	10	66.70	66.30	-9	1,115	-0.81%
2021/07/19	1	67.60	0	0.00	67.60	1	1,128	0.09%
2021/07/12	3	67.87	0	0.00	68.00	3	1,163	0.26%
2021/07/08	22	66.81	0	0.00	66.90	22	1,211	1.82%
2021/07/07	51	67.20	0	0.00	67.40	51	1,250	4.08%
2021/07/02	1	67.50	2	68.00	68.00	-1	1,370	-0.07%
2021/07/01	70	68.29	0	0.00	67.80	70	1,400	5.00%
2021/06/25	0	0.00	1	68.00	68.80	-1	1,597	-0.06%
2021/06/21	1	65.70	0	0.00	66.20	1	1,718	0.06%
2021/06/18	0	0.00	1	66.80	66.50	-1	1,745	-0.06%
2021/06/07	1	64.00	0	64.00	64.00	1	2,027	0.05%
2021/06/04	1	64.60	0	0.00	64.60	1	2,036	0.05%
2021/05/28	1	65.70	6	65.65	66.00	-5	2,115	-0.24%
2021/05/26	10	64.40	15	64.51	65.00	-5	2,141	-0.23%
2021/05/25	10	64.75	2	64.70	64.80	8	2,145	0.37%
2021/05/24	12	64.10	0	0.00	64.30	12	2,149	0.56%
2021/05/18	49	62.60	0	0.00	63.50	49	2,103	2.33%
2021/05/17	0	0.00	5	61.46	59.80	-5	2,104	-0.24%
2021/05/11	3	68.27	2	66.40	66.70	1	1,998	0.05%
2021/05/10	1	70.50	1	70.10	70.10	0	1,964	0.00%
2021/05/05	1	69.70	0	0.00	69.80	1	1,978	0.05%
2021/05/04	3	70.40	7	70.23	69.40	-4	1,976	-0.20%
2021/04/27	0	0.00	1	74.30	74.30	-1	1,960	-0.05%
2021/04/22	6	73.75	1	75.00	73.30	5	1,981	0.25%
2021/04/20	1	75.50	0	0.00	75.50	1	1,976	0.05%
2021/04/12	2	76.70	4	76.95	76.50	-2	1,975	-0.10%
2021/04/08	3	76.90	2	77.20	76.50	1	1,897	0.05%
2021/04/07	0	0.00	6	75.10	76.10	-6	1,830	-0.33%
2021/04/01	1	75.40	0	0.00	75.40	1	1,745	0.06%
2021/03/31	2	74.25	4	74.30	74.10	-2	1,672	-0.12%
2021/03/29	2	73.00	2	73.00	73.00	0	1,583	0.00%
2021/03/25	3	74.20	0	0.00	73.40	3	1,559	0.19%
2021/03/23	0	0.00	1	73.80	72.90	-1	1,470	-0.07%
2021/03/22	1	72.70	0	0.00	73.20	1	1,451	0.07%
2021/03/19	4	73.70	20	73.60	73.70	-16	1,428	-1.12%
2021/03/18	16	74.01	4	74.00	74.40	12	1,378	0.87%
2021/03/16	0	0.00	4	72.00	71.80	-4	1,333	-0.30%
2021/03/15	2	71.60	0	0.00	71.70	2	1,399	0.14%
2021/03/12	1	71.20	0	0.00	71.50	1	1,402	0.07%
2021/03/11	3	71.27	0	0.00	71.30	3	1,398	0.21%
2021/03/10	10	70.70	0	0.00	71.00	10	1,391	0.72%
2021/03/08	1	71.60	0	0.00	71.10	1	1,377	0.07%
2021/03/05	1	70.30	0	0.00	70.20	1	1,367	0.07%
2021/03/03	3	71.70	0	0.00	71.60	3	1,405	0.21%
2021/02/23	3	73.30	0	0.00	73.50	3	1,486	0.20%
2021/02/19	10	73.90	0	0.00	73.90	10	1,474	0.68%
2021/02/18	1	73.70	0	0.00	73.70	1	1,473	0.07%
2021/01/27	0	0.00	1	75.00	74.70	-1	1,510	-0.07%
2021/01/25	0	0.00	1	73.00	73.90	-1	1,485	-0.07%
2021/01/22	2	73.20	1	72.80	73.60	1	1,472	0.07%
2021/01/21	4	72.30	3	71.30	71.20	1	1,455	0.07%
2021/01/20	4	73.65	3	72.93	72.00	1	1,438	0.07%
2021/01/19	1	74.00	0	0.00	73.90	1	1,407	0.07%
2021/01/14	0	0.00	10	76.70	76.90	-10	1,356	-0.74%
2021/01/13	1	76.90	1	77.10	77.00	0	1,352	0.00%
2021/01/11	1	79.40	0	0.00	78.80	1	1,306	0.08%
2021/01/06	0	0.00	21	81.70	79.50	-21	1,234	-1.70%
2021/01/05	1	80.80	0	0.00	80.70	1	1,194	0.08%
2020/12/18	0	0.00	0	78.60	78.30	0	1,141	0.00%
2020/12/16	10	79.40	0	0.00	78.90	10	1,137	0.88%
2020/12/15	1	79.00	0	0.00	78.80	1	1,127	0.09%
2020/12/14	10	81.00	0	0.00	80.50	10	1,117	0.90%
2020/12/11	0	0.00	3	82.13	81.40	-3	1,123	-0.27%
2020/12/10	1	82.50	1	82.00	81.70	0	1,097	0.00%
2020/12/09	10	80.70	0	0.00	81.00	10	1,020	0.98%
2020/12/03	1	78.80	4	79.33	78.70	-3	931	-0.32%
2020/12/01	2	78.20	0	0.00	78.40	2	910	0.22%
2020/11/30	4	79.45	0	0.00	79.00	4	905	0.44%
2020/11/26	3	80.20	3	80.50	80.50	0	838	0.00%
2020/11/25	3	79.30	3	78.20	77.60	0	780	0.00%
2020/11/23	0	0.00	1	76.70	77.90	-1	741	-0.13%
2020/11/20	1	75.50	0	0.00	75.30	1	711	0.14%
2020/11/12	0	0.00	1	77.00	76.90	-1	787	-0.13%
2020/11/10	0	0.00	2	76.70	76.00	-2	761	-0.26%
2020/11/05	0	0.00	0	73.90	73.40	0	753	0.00%
2020/10/21	0	0.00	1	75.70	75.80	-1	1,040	-0.10%
2020/10/19	0	0.00	2	74.90	74.90	-2	1,108	-0.18%
2020/10/08	1	73.60	0	0.00	73.40	1	1,240	0.08%
2020/10/06	1	72.80	0	0.00	72.80	1	1,286	0.08%
2020/10/05	1	72.50	0	0.00	72.50	1	1,323	0.08%
2020/09/16	2	76.30	0	0.00	75.20	2	1,824	0.11%
2020/09/10	1	74.50	0	0.00	74.40	1	2,020	0.05%
2020/08/20	0	0.00	1	74.20	74.70	-1	2,119	-0.05%
2020/08/13	2	79.40	1	79.20	79.20	1	2,078	0.05%
2020/08/12	1	80.50	1	80.50	80.50	0	2,055	0.00%
2020/08/07	0	0.00	1	81.60	80.90	-1	2,046	-0.05%
2020/08/06	1	82.20	0	0.00	83.40	1	2,009	0.05%
2020/07/28	0	0.00	10	80.60	78.60	-10	2,032	-0.49%
2020/07/27	3	82.30	2	82.20	81.30	1	2,016	0.05%
2020/07/24	0	0.00	1	83.00	83.00	-1	1,986	-0.05%
2020/07/23	0	0.00	1	84.00	84.50	-1	1,950	-0.05%
2020/07/21	0	0.00	3	82.70	82.70	-3	1,933	-0.16%
2020/07/20	3	82.67	0	0.00	83.70	3	1,894	0.16%
2020/07/17	1	81.30	0	0.00	81.70	1	1,861	0.05%
2020/07/15	7	80.99	0	0.00	80.60	7	1,842	0.38%
2020/07/14	0	0.00	1	80.50	80.60	-1	1,835	-0.05%
2020/07/13	4	82.23	3	81.93	82.00	1	1,806	0.06%
2020/07/10	1	81.70	15	81.73	81.30	-14	1,801	-0.78%
2020/07/09	2	85.55	0	0.00	83.30	2	1,772	0.11%
2020/07/08	1	85.90	1	84.70	86.20	0	1,684	0.00%
2020/07/07	1	87.30	0	0.00	84.90	1	1,604	0.06%
2020/07/02	5	80.40	0	0.00	80.20	5	1,445	0.35%
2020/07/01	0	0.00	1	79.60	80.00	-1	1,439	-0.07%
2020/06/24	0	0.00	5	77.90	77.90	-5	1,390	-0.36%
2020/06/18	0	0.00	0.2	77.70	77.70	-0.2	1,210	-0.01%
2020/06/16	0	0.00	1	76.00	76.40	-1	1,198	-0.08%
2020/06/15	1	75.90	0	0.00	75.40	1	1,233	0.08%
2020/06/08	0	0.00	26	76.75	76.70	-26	1,301	-2.00%
2020/06/05	6	76.87	1	76.60	76.00	5	1,281	0.39%
2020/06/03	0	0.00	1	73.80	73.80	-1	1,243	-0.08%
2020/05/25	10	72.55	0	0.00	73.60	10	1,323	0.76%
2020/05/18	0.2	71.70	0	0.00	71.40	0.2	1,365	0.01%
2020/05/15	0	0.00	1	72.30	72.10	-1	1,367	-0.07%
2020/05/12	1	72.90	1	73.30	72.00	0	1,385	0.00%
2020/05/07	0	0.00	16	72.00	73.30	-16	1,370	-1.17%
2020/05/05	16	74.93	0	0.00	73.80	16	1,369	1.17%
2020/05/04	1	74.20	0	0.00	73.50	1	1,314	0.08%
2020/04/24	0	0.00	1	70.30	70.00	-1	1,302	-0.08%
2020/04/09	0	0.00	1	67.90	67.70	-1	1,325	-0.08%
2020/04/08	1	67.30	0	0.00	67.80	1	1,334	0.07%
2020/03/25	0	0.00	1	62.20	61.80	-1	1,259	-0.08%
2020/03/24	0	0.00	1	61.20	60.70	-1	1,245	-0.08%
2020/03/20	0	0.00	30	58.25	60.60	-30	1,246	-2.41%
2020/03/19	31	56.24	0	0.00	56.80	31	1,229	2.52%
2020/03/13	1	60.40	0	0.00	62.30	1	1,178	0.08%
2020/03/12	15	69.70	0	0.00	66.90	15	1,139	1.32%
2020/03/11	0	0.00	10	72.50	72.30	-10	1,115	-0.90%
2020/03/06	1	72.80	0	0.00	72.70	1	1,082	0.09%
2020/03/04	1	71.50	1	71.40	71.40	0	1,073	0.00%
2020/02/27	10	73.80	0	0.00	73.80	10	1,039	0.96%
2020/02/26	1	75.20	1	74.90	75.30	0	1,038	0.00%
2020/02/24	1	76.30	1	76.90	77.20	0	1,019	0.00%
2020/02/19	0	0.00	1	76.00	76.90	-1	1,011	-0.10%
2020/02/13	1	75.70	0	0.00	75.70	1	1,037	0.10%
2020/02/12	0	0.00	1	75.40	74.50	-1	1,058	-0.09%
2020/02/11	1	74.80	0	0.00	74.70	1	1,063	0.09%
2020/01/03	0	0.00	3	77.00	77.00	-3	1,412	-0.21%
2020/01/02	0	0.00	1	78.50	78.20	-1	1,439	-0.07%
2019/12/31	1	77.50	1	77.70	77.70	0	1,521	0.00%
2019/12/16	1	76.40	0	0.00	76.50	1	1,749	0.06%
2019/12/11	1	75.80	0	0.00	75.40	1	1,775	0.06%
2019/12/09	1	75.10	1	74.40	74.00	0	1,795	0.00%
2019/12/05	1	75.90	0	0.00	76.20	1	1,964	0.05%
2019/11/25	1	77.30	2	77.40	76.40	-1	2,352	-0.04%
2019/11/19	2	77.80	0	0.00	78.00	2	2,708	0.07%
2019/11/14	2	77.30	1	77.10	77.10	1	2,918	0.03%
2019/11/13	1	78.00	0	0.00	77.20	1	3,035	0.03%
2019/11/11	1	75.90	0	0.00	75.20	1	3,346	0.03%
2019/11/05	2	80.20	0	0.00	79.70	2	3,495	0.06%
2019/11/01	1	79.00	0	0.00	79.00	1	3,557	0.03%
2019/10/29	0	0.00	8	79.70	79.90	-8	3,639	-0.22%
2019/10/28	0	0.00	1	81.90	81.20	-1	3,670	-0.03%
2019/10/23	1	82.20	10	84.06	81.90	-9	4,055	-0.22%
2019/10/16	0	0.00	1	81.10	81.10	-1	4,085	-0.02%
2019/10/15	0	0.00	4	82.43	82.10	-4	4,060	-0.10%
2019/10/14	0	0.00	1	83.30	82.80	-1	4,050	-0.02%
2019/10/08	0	0.00	2	81.60	81.00	-2	4,009	-0.05%
2019/10/07	2	82.50	2	82.40	82.40	0	3,976	0.00%
2019/10/04	4	80.95	0	0.00	80.70	4	3,879	0.10%
2019/10/03	0	0.00	1	80.00	79.90	-1	3,860	-0.03%
2019/10/02	2	80.70	1	80.70	80.70	1	3,860	0.03%
2019/10/01	0	0.00	1	80.20	80.50	-1	3,880	-0.03%
2019/09/27	0	0.00	3	79.30	79.00	-3	3,871	-0.08%
2019/09/26	1	79.40	1	80.00	80.40	0	3,849	0.00%
2019/09/25	3	79.13	0	0.00	78.90	3	3,789	0.08%
2019/09/19	1	78.40	1	78.50	78.20	0	3,798	0.00%
2019/09/18	1	78.00	0	0.00	77.50	1	3,812	0.03%
2019/09/16	1	77.60	1	77.40	78.20	0	3,767	0.00%
2019/09/10	0	0.00	3	77.97	78.10	-3	3,744	-0.08%
2019/09/09	9	78.10	1	77.20	77.20	8	3,704	0.22%
2019/09/06	1	81.90	0	0.00	81.80	1	3,547	0.03%
2019/09/05	2	81.30	2	82.00	82.50	0	3,530	0.00%
2019/09/04	1	81.10	1	81.70	81.70	0	3,491	0.00%
2019/09/03	1	81.30	1	82.60	80.90	0	3,464	0.00%
2019/09/02	1	81.90	0	0.00	82.00	1	3,435	0.03%
2019/08/30	1	83.00	2	83.50	82.50	-1	3,402	-0.03%
2019/08/28	3	84.47	4	83.88	84.00	-1	3,290	-0.03%
2019/08/27	2	82.45	2	83.70	83.00	0	3,165	0.00%
2019/08/26	1	78.90	0	0.00	79.00	1	2,974	0.03%
2019/08/23	2	81.70	1	81.00	81.00	1	2,921	0.03%
2019/08/22	1	82.30	2	82.95	82.20	-1	2,873	-0.03%
2019/08/20	6	84.47	2	83.10	82.50	4	2,791	0.14%
2019/08/16	0	0.00	5	82.60	81.00	-5	2,600	-0.19%
2019/08/15	0	0.00	2	80.90	81.50	-2	2,487	-0.08%
2019/08/14	0	0.00	20	79.50	80.80	-20	2,360	-0.85%
2019/08/13	5	76.90	111	76.61	76.30	-106	2,148	-4.93%	大賣/鉅額交易
2019/08/12	16	77.98	71	78.23	76.30	-55	2,136	-2.57%
2019/08/07	0	0.00	1	76.80	76.40	-1	2,055	-0.05%
2019/08/02	2	73.00	6	73.05	73.30	-4	1,957	-0.20%
2019/08/01	1	74.20	3	73.43	74.90	-2	1,956	-0.10%
2019/07/31	3	74.77	6	75.13	74.20	-3	1,941	-0.15%
2019/07/30	0	0.00	10	74.20	74.00	-10	1,890	-0.53%
2019/07/29	11	77.01	5	76.40	75.30	6	1,848	0.32%
2019/07/26	0	0.00	46	75.95	77.10	-46	1,759	-2.61%
2019/07/25	2	72.85	31	73.60	73.30	-29	1,565	-1.85%
2019/07/19	1	67.80	2	68.00	68.00	-1	1,404	-0.07%
2019/07/18	2	67.90	0	0.00	67.40	2	1,452	0.14%
2019/07/09	1	67.60	0	0.00	67.70	1	1,855	0.05%
2019/07/04	0	0.00	2	66.00	66.00	-2	1,866	-0.11%
2019/07/02	1	68.40	1	68.20	67.90	0	1,886	0.00%
2019/07/01	1	68.40	0	0.00	68.40	1	1,909	0.05%
2019/06/27	0	0.00	1	67.80	68.00	-1	1,984	-0.05%
2019/06/24	1	67.00	0	0.00	67.70	1	2,018	0.05%
2019/06/20	0	0.00	1	68.50	68.60	-1	2,046	-0.05%
2019/06/11	1	67.20	0	0.00	66.80	1	2,357	0.04%
2019/06/05	1	65.70	0	0.00	65.60	1	2,412	0.04%
2019/05/31	1	66.10	0	0.00	65.80	1	2,761	0.04%
2019/05/30	0	0.00	2	64.70	65.50	-2	2,845	-0.07%
2019/05/17	2	63.20	0	0.00	63.20	2	3,347	0.06%
2019/05/16	0	0.00	5	65.04	65.00	-5	3,429	-0.15%
2019/05/14	5	62.96	0	0.00	64.80	5	3,513	0.14%
2019/05/13	1	65.40	1	65.20	64.80	0	3,519	0.00%
2019/05/10	1	64.00	1	63.90	63.90	0	3,494	0.00%
2019/05/09	2	65.75	2	64.00	64.00	0	3,514	0.00%
2019/05/08	1	66.70	2	66.70	66.70	-1	3,481	-0.03%
2019/05/07	0	0.00	1	67.60	67.30	-1	3,503	-0.03%
2019/05/06	2	67.30	1	67.70	67.10	1	3,522	0.03%
2019/04/30	2	67.70	1	68.20	68.00	1	3,519	0.03%
2019/04/29	2	67.25	2	67.70	67.70	0	3,503	0.00%
2019/04/26	2	70.90	3	69.03	69.10	-1	3,501	-0.03%
2019/04/25	1	71.40	1	71.50	71.30	0	3,459	0.00%
2019/04/24	2	71.25	1	71.30	71.30	1	3,510	0.03%
2019/04/23	5	70.92	1	70.80	70.80	4	3,497	0.11%
2019/04/22	11	71.90	2	71.70	72.50	9	3,430	0.26%
2019/04/19	2	67.90	3	67.60	67.70	-1	3,190	-0.03%
2019/04/18	0	0.00	3	67.63	67.10	-3	3,202	-0.09%
2019/04/17	0	0.00	2	68.20	67.90	-2	3,240	-0.06%
2019/04/15	1	67.60	0	0.00	67.60	1	3,341	0.03%
2019/04/12	0	0.00	1	67.10	67.10	-1	3,398	-0.03%
2019/04/11	0	0.00	2	68.10	67.70	-2	3,425	-0.06%
2019/04/09	1	68.30	0	0.00	68.20	1	3,479	0.03%
2019/04/08	0	0.00	3	68.20	68.80	-3	3,524	-0.09%
2019/04/03	13	67.62	10	67.70	67.70	3	3,528	0.09%
2019/04/02	4	68.98	3	69.47	68.20	1	3,545	0.03%
2019/04/01	2	68.30	0	0.00	68.90	2	3,597	0.06%
2019/03/28	0	0.00	1	67.90	68.00	-1	3,586	-0.03%
2019/03/27	1	68.40	9	68.60	68.60	-8	3,630	-0.22%
2019/03/26	0	0.00	2	68.15	67.30	-2	3,635	-0.06%
2019/03/25	1	66.70	0	0.00	67.20	1	3,670	0.03%
2019/03/22	1	68.60	0	0.00	67.60	1	3,700	0.03%
2019/03/20	1	68.60	0	0.00	68.60	1	3,893	0.03%
2019/03/18	0	0.00	1	68.90	68.60	-1	3,907	-0.03%
2019/03/15	0	0.00	1	66.80	66.90	-1	3,908	-0.03%
2019/03/14	0	0.00	10	66.30	66.30	-10	4,001	-0.25%
2019/03/11	1	66.00	0	0.00	65.90	1	4,218	0.02%
2019/03/08	13	65.75	2	65.45	65.90	11	4,260	0.26%
2019/03/06	1	70.90	0	0.00	69.60	1	4,231	0.02%
2019/03/05	3	68.03	2	67.70	67.90	1	4,114	0.02%
2019/03/04	16	67.63	10	67.34	69.20	6	4,093	0.15%
2019/02/27	6	65.30	9	65.22	65.50	-3	4,055	-0.07%
2019/02/26	1	63.20	0	0.00	63.10	1	4,043	0.02%
2019/02/22	1	62.20	2	62.10	62.10	-1	4,562	-0.02%
2019/02/21	1	62.50	1	62.40	62.40	0	4,709	0.00%
2019/02/20	2	62.60	2	62.90	63.00	0	4,722	0.00%
2019/02/19	0	0.00	1	62.00	62.20	-1	4,699	-0.02%
2019/02/18	1	61.40	0	0.00	61.40	1	4,682	0.02%
2019/02/15	5	61.54	2	61.95	61.40	3	4,670	0.06%
2019/02/14	3	63.60	0	0.00	63.50	3	4,587	0.07%
2019/02/13	1	66.20	0	0.00	65.00	1	4,557	0.02%
2019/02/12	0	0.00	2	65.35	65.20	-2	4,536	-0.04%
2019/02/11	1	64.40	0	0.00	64.30	1	4,502	0.02%
2019/01/28	1	65.00	1	64.80	64.50	0	4,444	0.00%
2019/01/25	2	63.80	0	0.00	64.20	2	4,412	0.05%
2019/01/24	3	63.13	0	0.00	63.50	3	4,391	0.07%
2019/01/23	1	62.30	2	62.90	62.90	-1	4,386	-0.02%
2019/01/21	1	63.70	0	0.00	63.50	1	4,353	0.02%
2019/01/18	3	63.77	2	64.10	63.80	1	4,342	0.02%
2019/01/17	3	65.00	4	65.88	64.30	-1	4,313	-0.02%
2019/01/16	3	65.70	2	65.55	65.80	1	4,275	0.02%
2019/01/15	0	0.00	1	64.50	64.50	-1	4,208	-0.02%
2019/01/14	2	64.05	0	0.00	63.70	2	4,180	0.05%
2019/01/11	0	0.00	1	66.00	64.90	-1	4,157	-0.02%
2019/01/10	2	65.00	2	65.25	65.80	0	4,135	0.00%
2019/01/09	2	65.60	1	66.20	64.80	1	4,120	0.02%
2019/01/08	1	66.40	1	66.80	66.20	0	4,089	0.00%
2019/01/07	4	66.58	1	66.30	66.30	3	4,018	0.07%
2018/12/27	2	64.70	5	64.22	63.70	-3	3,803	-0.08%
2018/12/24	0	0.00	11	64.32	65.50	-11	3,668	-0.30%
2018/12/22	1	61.90	0	0.00	61.90	1	3,554	0.03%
2018/12/20	8	61.94	10	61.70	61.20	-2	3,520	-0.06%
2018/12/19	5	63.34	1	63.80	63.00	4	3,475	0.12%
2018/12/14	1	67.30	1	67.50	67.80	0	3,354	0.00%
2018/12/13	2	66.90	21	67.81	68.20	-19	3,305	-0.57%
2018/12/11	2	66.20	7	66.33	65.20	-5	3,059	-0.16%
2018/12/10	3	64.40	1	64.40	65.00	2	2,973	0.07%
2018/12/07	2	63.60	3	64.13	64.60	-1	2,895	-0.03%
2018/12/06	3	61.53	2	63.30	60.50	1	2,820	0.04%
2018/12/05	14	64.54	1	65.00	64.50	13	2,756	0.47%
2018/12/04	2	64.75	3	66.00	65.00	-1	2,709	-0.04%
2018/12/03	2	63.40	5	64.04	63.60	-3	2,567	-0.12%
2018/11/30	16	63.25	3	63.50	62.60	13	2,493	0.52%
2018/11/29	4	63.00	3	63.43	62.50	1	2,426	0.04%
2018/11/28	4	63.58	1	63.40	63.00	3	2,375	0.13%
2018/11/27	1	63.00	1	63.10	63.10	0	2,317	0.00%
2018/11/26	3	62.67	5	63.34	64.00	-2	2,242	-0.09%
2018/11/23	3	60.00	0	0.00	60.20	3	2,078	0.14%
2018/11/22	7	64.76	26	63.41	62.40	-19	1,911	-0.99%
2018/11/21	4	62.15	26	63.47	63.60	-22	1,669	-1.32%
2018/11/20	0	0.00	3	59.93	60.50	-3	1,347	-0.22%
2018/11/19	0	0.00	4	55.23	55.00	-4	1,193	-0.34%
2018/11/14	8	52.30	0	0.00	52.20	8	1,199	0.67%
2018/11/13	1	53.00	0	0.00	53.10	1	1,237	0.08%
2018/11/12	11	54.00	2	54.05	53.90	9	1,269	0.71%
2018/11/09	0	0.00	2	52.70	52.90	-2	1,273	-0.16%
2018/10/11	0	0.00	10	44.98	43.05	-10	1,409	-0.71%
2018/10/05	1	48.50	0	0.00	48.50	1	1,400	0.07%
2018/09/12	11	52.35	10	52.05	51.70	1	1,323	0.08%
2018/09/10	1	50.00	0	0.00	49.00	1	1,295	0.08%
2018/09/07	5	51.00	0	0.00	50.90	5	1,296	0.39%
2018/09/04	5	51.70	0	0.00	52.00	5	1,294	0.39%
2018/09/03	3	52.07	0	0.00	52.30	3	1,291	0.23%
2018/08/23	1	54.00	1	54.70	54.90	0	1,555	0.00%
2018/08/20	0	0.00	3	53.60	54.20	-3	1,567	-0.19%
2018/08/17	8	51.93	5	52.00	52.10	3	1,572	0.19%
2018/08/15	1	52.90	0	0.00	54.00	1	1,520	0.07%
2018/08/13	21	60.05	0	0.00	56.30	21	1,441	1.46%
2018/08/10	1	62.50	1	62.40	62.50	0	1,353	0.00%
2018/08/09	1	68.20	0	0.00	68.00	1	1,299	0.08%
2018/07/05	5	64.80	0	0.00	64.80	5	1,421	0.35%
2018/07/04	17	70.40	0	0.00	70.00	17	1,413	1.20%
2018/07/03	6	70.90	0	0.00	70.70	6	1,439	0.42%
2018/06/28	47	69.76	0	0.00	69.50	47	1,432	3.28%
2018/06/27	49	69.76	0	0.00	69.80	49	1,431	3.42%
2018/06/26	31	69.57	0	0.00	69.70	31	1,435	2.16%
2018/06/21	0	0.00	1	70.20	70.00	-1	1,436	-0.07%
2018/06/19	10	70.40	0	0.00	70.40	10	1,439	0.69%
2018/06/15	20	70.70	0	0.00	71.00	20	1,428	1.40%
2018/06/14	50	71.56	0	0.00	71.30	50	1,413	3.54%
2018/06/13	1	72.80	0	0.00	72.60	1	1,408	0.07%
2018/06/08	1	73.80	0	0.00	73.70	1	1,441	0.07%
2018/06/06	3	73.70	0	0.00	73.70	3	1,404	0.21%
2018/06/05	1	74.00	4	75.23	73.90	-3	1,375	-0.22%
2018/06/04	1	70.90	0	0.00	72.00	1	1,265	0.08%
2018/06/01	10	69.60	0	0.00	70.20	10	1,232	0.81%
2018/05/31	2	69.60	0	0.00	69.20	2	1,212	0.16%
2018/05/29	2	70.65	1	70.60	70.60	1	1,175	0.09%
2018/05/28	1	72.00	1	72.00	72.70	0	1,165	0.00%
2018/05/24	10	69.75	0	0.00	69.50	10	1,100	0.91%
2018/05/23	1	70.00	0	0.00	70.00	1	1,093	0.09%
2018/05/17	1	69.00	1	70.20	70.20	0	1,096	0.00%
2018/05/16	4	68.65	4	68.85	68.70	0	1,080	0.00%
2018/05/15	11	70.11	1	70.10	69.90	10	1,058	0.94%
2018/05/14	1	71.50	1	71.50	71.50	0	1,053	0.00%
2018/05/11	5	73.28	4	72.53	72.50	1	1,044	0.10%
2018/05/10	1	72.70	0	0.00	72.70	1	1,028	0.10%
2018/05/09	11	71.83	12	72.03	72.70	-1	1,008	-0.10%
2018/05/08	1	74.00	0	0.00	74.10	1	970	0.10%
2018/04/30	0	0.00	10	79.60	80.30	-10	944	-1.06%
2018/04/27	0	0.00	1	78.30	78.30	-1	972	-0.10%
2018/04/16	0	0.00	1	81.90	82.10	-1	1,074	-0.09%
2018/04/13	0	0.00	24	81.80	82.20	-24	1,117	-2.15%
2018/04/12	0	0.00	51	81.52	81.60	-51	1,152	-4.43%
2018/04/10	2	82.20	27	82.27	82.00	-25	1,340	-1.87%
2018/04/09	1	84.20	2	83.75	83.10	-1	1,345	-0.07%
2018/04/03	0	0.00	1	81.30	81.90	-1	1,323	-0.08%
2018/03/31	0	0.00	1	81.50	82.10	-1	1,335	-0.07%
2018/03/21	1	81.40	2	81.50	81.10	-1	1,563	-0.06%
2018/03/16	0	0.00	3	80.60	80.50	-3	1,599	-0.19%
2018/03/15	1	80.70	1	80.70	80.70	0	1,586	0.00%
2018/03/14	1	80.70	30	81.10	80.70	-29	1,574	-1.84%
2018/03/13	4	81.93	0	0.00	81.70	4	1,544	0.26%
2018/03/12	0	0.00	1	84.00	84.00	-1	1,514	-0.07%
2018/03/08	1	81.70	0	0.00	82.00	1	1,503	0.07%
2018/03/06	2	81.55	0	0.00	81.60	2	1,518	0.13%
2018/02/23	1	84.50	0	0.00	84.20	1	1,529	0.07%
2018/02/22	1	85.00	1	84.50	84.50	0	1,537	0.00%
2018/02/21	0	0.00	1	84.00	84.20	-1	1,543	-0.06%
2018/02/07	1	83.00	1	82.80	82.70	0	1,520	0.00%
2018/02/06	2	82.25	2	81.40	81.40	0	1,513	0.00%
2018/02/01	0	0.00	1	84.50	83.90	-1	1,508	-0.07%
2018/01/30	1	83.30	0	0.00	83.20	1	1,567	0.06%
2018/01/29	2	83.95	1	84.20	84.00	1	1,625	0.06%
2018/01/23	1	83.00	1	83.20	83.00	0	1,632	0.00%
2018/01/22	3	84.53	2	84.30	84.00	1	1,620	0.06%
2018/01/18	0	0.00	1	84.00	83.50	-1	1,659	-0.06%
2018/01/17	2	83.25	0	0.00	83.20	2	1,670	0.12%
2018/01/12	1	84.90	0	0.00	84.50	1	1,646	0.06%
2018/01/10	1	84.60	0	0.00	84.50	1	1,673	0.06%
2018/01/08	1	87.00	3	87.47	86.00	-2	1,726	-0.12%
2018/01/05	4	88.00	2	88.00	87.70	2	1,715	0.12%
2018/01/04	9	86.86	26	88.30	89.00	-17	1,656	-1.03%