晟德 (4123)-國票-安和券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
45.05
漲跌
▼0.25
漲幅
-0.55%
成交量
1,730張
產業
上櫃生技醫療類股
397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

晟德 (4123)籌碼相關－國票-安和券商分點個股進出

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

國票-安和券商分點個股進出
國票-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	44.95	1	45.05	45.05	0	1,418	0.00%
2024/05/07	0	0.00	1	44.00	43.95	-1	1,368	-0.07%
2024/04/26	0	0.00	3	43.13	42.95	-3	1,590	-0.19%
2024/04/19	1	42.30	0	0.00	42.00	1	1,681	0.06%
2024/04/18	1	43.10	0	0.00	43.05	1	1,680	0.06%
2024/04/12	0.5	44.45	0	0.00	43.80	0.5	1,663	0.03%
2024/04/03	1	43.05	0	0.00	43.10	1	1,609	0.06%
2024/03/27	0	0.00	0	43.65	43.45	0	1,648	0.00%
2024/03/22	0	0.00	0.5	43.20	43.35	-0.5	1,652	-0.03%
2024/03/19	0	0.00	10	42.71	42.70	-10	1,644	-0.61%
2024/03/14	1.2	43.52	0	0.00	43.75	1.2	1,593	0.08%
2024/02/23	0	0.00	0.2	45.85	45.65	-0.2	1,418	-0.01%
2024/02/02	0	0.00	3	45.72	45.45	-3	1,474	-0.20%
2024/01/31	2	45.75	0	0.00	45.65	2	1,479	0.14%
2024/01/26	0	0.00	1	47.05	46.20	-1	1,496	-0.07%
2024/01/25	2	47.85	0	0.00	47.60	2	1,468	0.14%
2024/01/23	0	0.00	5	47.55	47.55	-5	1,389	-0.36%
2024/01/22	0	0.00	2	46.30	46.25	-2	1,370	-0.15%
2024/01/17	2	46.15	1	46.25	45.20	1	1,391	0.07%
2024/01/16	2	46.20	0	0.00	46.65	2	1,365	0.15%
2024/01/15	0	44.90	0	0.00	45.10	0	1,302	0.00%
2024/01/12	2	44.85	0	0.00	44.90	2	1,293	0.15%
2023/12/27	0	0.00	1	44.90	44.60	-1	1,318	-0.08%
2023/12/21	0	0.00	2	44.63	44.45	-2	1,294	-0.15%
2023/12/20	2	44.75	0	0.00	44.95	2	1,284	0.16%
2023/12/15	0	0.00	3	45.70	45.25	-3	1,294	-0.23%
2023/12/07	0	0.00	0.1	46.60	46.45	-0.1	1,303	0.00%
2023/11/30	0	0.00	1	45.80	45.55	-1	1,364	-0.07%
2023/11/29	0	0.00	1	45.75	45.90	-1	1,359	-0.07%
2023/11/28	0	0.00	1	45.25	45.40	-1	1,358	-0.07%
2023/11/27	3	45.50	0	0.00	45.30	3	1,369	0.22%
2023/11/23	2	44.10	0	0.00	44.15	2	1,357	0.15%
2023/11/21	0	0.00	2.4	44.30	44.30	-2.4	1,395	-0.17%
2023/11/16	0	0.00	4.2	43.27	43.55	-4.2	1,452	-0.29%
2023/11/13	0	0.00	0.2	42.50	42.35	-0.2	1,475	-0.01%
2023/11/09	0	0.00	1	45.50	45.50	-1	1,466	-0.07%
2023/11/08	1	46.15	0	0.00	46.00	1	1,665	0.06%
2023/11/02	0	0.00	0.5	45.60	45.55	-0.5	1,799	-0.03%
2023/10/31	1	45.90	0	0.00	45.65	1	1,865	0.05%
2023/10/30	5	46.70	0	0.00	46.50	5	1,900	0.26%
2023/10/27	0	0.00	0.2	46.90	46.90	-0.2	1,899	-0.01%
2023/10/26	0	0.00	1	45.85	45.65	-1	1,929	-0.05%
2023/10/17	0	0.00	1	45.55	45.45	-1	3,881	-0.03%
2023/10/16	0	0.00	0.3	45.30	45.30	-0.3	4,726	-0.01%
2023/10/05	0	0.00	1	45.30	45.20	-1	5,301	-0.02%
2023/09/13	0	0.00	1	46.50	46.50	-1	6,272	-0.02%
2023/09/11	0	0.00	3	46.35	46.20	-3	6,319	-0.05%
2023/09/07	3	51.30	0	0.00	51.50	3	6,345	0.05%
2023/09/04	1	51.00	0	0.00	51.20	1	6,676	0.01%
2023/08/24	0	0.00	2	49.95	49.80	-2	7,096	-0.03%
2023/08/23	0	0.00	3	50.30	50.20	-3	7,078	-0.04%
2023/08/21	0	0.00	0.7	50.80	50.60	-0.7	7,071	-0.01%
2023/08/18	0	0.00	0.2	50.60	50.30	-0.2	7,083	0.00%
2023/08/15	2	51.90	0	0.00	51.80	2	7,067	0.03%
2023/08/14	166	52.00	173	52.00	52.00	-7	7,037	-0.10%	大買/大賣/
2023/08/10	0	0.00	1	57.50	57.50	-1	6,945	-0.01%
2023/08/09	0	0.00	1	59.40	59.30	-1	7,020	-0.01%
2023/08/08	2	59.80	0	0.00	60.00	2	7,103	0.03%
2023/08/02	1	60.20	1	60.20	59.10	0	7,135	0.00%
2023/07/28	5	61.76	7	60.63	60.30	-2	7,232	-0.03%
2023/07/27	1	61.50	3	62.23	61.80	-2	7,137	-0.03%
2023/07/26	3	62.80	1	65.00	61.80	2	7,080	0.03%
2023/07/25	8	63.04	3	63.20	63.40	5	6,969	0.07%
2023/07/24	4	63.13	3	62.27	61.80	1	6,873	0.01%
2023/07/21	13	63.35	40	62.67	62.40	-27	6,799	-0.40%
2023/07/20	68.9	65.07	70	65.96	63.30	-1.1	6,578	-0.02%
2023/07/19	275	65.11	230	65.15	65.20	45	5,805	0.78%	大買/大賣/
2023/07/18	1	59.40	1	58.40	59.30	0	5,037	0.00%
2023/07/17	11	59.11	6	58.53	59.20	5	5,101	0.10%
2023/07/14	0	0.00	2	56.20	56.10	-2	4,918	-0.04%
2023/07/13	2	54.70	1	55.00	55.00	1	4,875	0.02%
2023/07/12	2	55.10	0	0.00	55.10	2	4,858	0.04%
2023/07/11	3	55.53	0	0.00	55.40	3	4,860	0.06%
2023/07/10	2	57.00	102	56.03	55.80	-100	4,878	-2.05%	大賣/
2023/07/07	105	56.79	2	56.50	56.50	103	4,817	2.14%	大買/鉅額交易
2023/07/06	3	57.00	3	57.20	57.10	0	4,714	0.00%
2023/07/05	0	0.00	2	56.50	56.60	-2	4,533	-0.04%
2023/07/04	3	54.60	3	54.90	54.70	0	4,396	0.00%
2023/06/29	1	55.20	4	55.10	55.10	-3	4,285	-0.07%
2023/06/28	0	0.00	3	54.00	54.50	-3	4,205	-0.07%
2023/06/27	2	54.75	1	53.90	54.70	1	4,142	0.02%
2023/06/26	1	52.50	1	53.10	53.10	0	4,044	0.00%
2023/06/21	2	53.20	0	0.00	53.00	2	4,030	0.05%
2023/06/20	2	52.80	0	0.00	52.80	2	4,020	0.05%
2023/06/13	7	53.86	6	53.98	54.10	1	3,929	0.03%
2023/06/12	6	54.00	12	54.37	54.00	-6	3,891	-0.15%
2023/06/09	0	0.00	1	55.50	55.50	-1	3,805	-0.03%
2023/06/08	13	55.68	35	55.15	55.50	-22	3,726	-0.59%
2023/06/07	13	54.25	5	54.84	54.90	8	3,511	0.23%
2023/06/06	30	53.04	0	0.00	52.70	30	3,277	0.92%
2023/06/05	0	0.00	3	51.83	51.90	-3	3,130	-0.10%
2023/05/30	1	50.00	0	0.00	50.10	1	3,024	0.03%
2023/05/25	3	50.90	0	0.00	50.60	3	2,996	0.10%
2023/05/18	2	50.00	2	50.00	50.10	0	2,895	0.00%
2023/05/17	2	50.75	0	0.00	50.30	2	2,870	0.07%
2023/05/16	3	50.57	14	50.21	50.50	-11	2,835	-0.39%
2023/05/15	124	48.11	124	49.16	49.05	0	2,725	0.00%	大買/大賣/
2023/05/12	13	52.23	2.2	51.89	52.00	10.8	2,581	0.42%
2023/05/11	2	50.30	0	0.00	49.05	2	2,480	0.08%
2023/05/09	0	0.00	13	50.98	51.00	-13	2,378	-0.55%
2023/05/05	2	52.55	0	0.00	52.40	2	2,277	0.09%
2023/05/04	2	51.50	4	51.80	53.00	-2	2,150	-0.09%
2023/04/28	12	51.28	20	51.70	50.80	-8	2,008	-0.40%
2023/04/27	22	51.20	0	0.00	51.30	22	1,943	1.13%
2023/04/25	0	0.00	2	51.20	51.20	-2	1,751	-0.11%
2023/04/24	0	0.00	3	51.90	52.00	-3	1,649	-0.18%
2023/04/20	4	50.88	45	50.86	50.10	-41	1,408	-2.91%
2023/04/19	44	50.19	2	49.93	50.40	42	1,181	3.56%
2023/04/14	4	48.04	10	48.20	48.00	-6	1,014	-0.59%
2023/03/23	0	0.00	0.1	45.95	45.75	-0.1	1,184	-0.01%
2023/03/16	1	44.55	0	0.00	44.50	1	1,274	0.08%
2023/03/13	2	45.85	0	0.00	46.50	2	1,354	0.15%
2023/03/02	10	47.83	0	0.00	47.80	10	1,343	0.74%
2023/02/22	0	0.00	0.5	47.15	47.15	-0.5	1,364	-0.04%
2023/02/20	0	0.00	1	47.30	47.25	-1	1,363	-0.07%
2023/02/17	0	0.00	3	47.73	47.60	-3	1,352	-0.22%
2023/02/15	3	48.48	0	0.00	47.60	3	1,413	0.21%
2023/02/10	1	48.70	1	47.90	47.90	0	1,407	0.00%
2023/01/03	0	0.00	5	46.90	46.55	-5	1,352	-0.37%
2022/12/30	0	0.00	1	47.30	47.30	-1	1,349	-0.07%
2022/12/29	6	47.55	5	47.36	47.35	1	1,346	0.07%
2022/12/27	6.2	48.24	203	48.90	48.80	-196.8	1,332	-14.77%	大賣/鉅額交易
2022/12/26	204	49.88	6	49.62	49.80	198	1,264	15.66%	大買/鉅額交易
2022/12/23	0	0.00	1	46.75	46.35	-1	1,118	-0.09%
2022/12/21	1	45.95	4	46.46	45.45	-3	1,129	-0.27%
2022/12/20	6	46.65	10	47.53	46.15	-4	1,127	-0.35%
2022/12/19	11	48.55	2	48.40	48.40	9	1,135	0.79%
2022/12/16	1	47.55	0	0.00	47.60	1	1,109	0.09%
2022/12/15	2	47.95	0	0.00	47.25	2	1,106	0.18%
2022/12/14	1	48.30	0	0.00	47.75	1	1,117	0.09%
2022/12/13	5	49.00	6	48.33	48.30	-1	1,100	-0.09%
2022/12/12	1	47.15	1	47.25	47.10	0	1,058	0.00%
2022/12/07	1	45.80	7	47.29	47.35	-6	1,031	-0.58%
2022/12/05	0	0.00	0.3	45.77	46.25	-0.3	962	-0.03%
2022/12/02	2	45.60	10	45.63	45.65	-8	1,002	-0.80%
2022/12/01	5	45.75	0	0.00	46.10	5	1,045	0.48%
2022/11/30	6	44.50	0.7	44.50	44.45	5.3	1,048	0.50%
2022/11/24	0	0.00	8	44.35	43.95	-8	1,159	-0.69%
2022/11/23	2	44.35	0.3	44.00	44.35	1.7	1,174	0.14%
2022/11/11	0	0.00	13	43.70	43.50	-13	1,197	-1.09%
2022/11/10	6	45.25	0	0.00	44.95	6	1,156	0.52%
2022/11/09	1	44.75	0	0.00	44.95	1	1,161	0.09%
2022/11/08	2	44.60	0	0.00	44.50	2	1,174	0.17%
2022/10/25	0.1	44.20	0	0.00	43.35	0.1	1,208	0.01%
2022/10/17	0.1	44.95	0	0.00	45.70	0.1	1,270	0.01%
2022/10/14	0	0.00	0.1	45.65	45.75	-0.1	1,269	-0.01%
2022/10/13	2	45.35	0	0.00	45.15	2	1,271	0.16%
2022/09/28	2	45.75	0	0.00	45.35	2	1,237	0.16%
2022/09/20	0	0.00	5	50.20	50.10	-5	1,263	-0.40%
2022/09/14	1	51.60	0	0.00	51.90	1	1,299	0.08%
2022/09/13	1	52.20	0	0.00	51.90	1	1,290	0.08%
2022/09/12	1	52.10	0	0.00	51.90	1	1,305	0.08%
2022/09/07	1	60.30	0	0.00	60.60	1	1,246	0.08%
2022/09/05	1.1	62.75	0	0.00	62.20	1.1	1,181	0.09%
2022/08/31	5	63.90	0	0.00	62.90	5	1,144	0.44%
2022/08/25	10	61.80	0	0.00	61.70	10	1,038	0.96%
2022/08/24	0	0.00	2	62.10	61.90	-2	1,032	-0.19%
2022/08/18	0	0.00	2	60.80	60.50	-2	991	-0.20%
2022/08/17	0	0.00	2	60.70	60.30	-2	986	-0.20%
2022/08/16	1	61.00	1	60.60	60.60	0	983	0.00%
2022/08/15	0	0.00	5	59.90	60.30	-5	975	-0.51%
2022/08/11	1	59.10	2	59.00	58.90	-1	949	-0.11%
2022/08/09	0	0.00	10	57.90	58.00	-10	937	-1.07%
2022/08/01	10	58.60	0	58.80	58.70	10	977	1.02%
2022/07/20	0	58.20	0	0.00	57.80	0	973	0.00%
2022/07/18	0	0.00	10	57.20	57.30	-10	1,047	-0.95%
2022/07/01	4	58.85	0	0.00	58.10	4	1,361	0.29%
2022/06/30	49	61.48	48	59.50	60.20	1	1,344	0.07%
2022/06/27	10	61.10	14	60.79	60.80	-4	1,298	-0.31%
2022/06/23	10	59.40	0	0.00	58.50	10	1,288	0.78%
2022/06/20	2	60.10	2	60.90	58.60	0	1,380	0.00%
2022/06/17	4	59.15	0	0.00	59.00	4	1,356	0.29%
2022/06/16	0	0.00	5	59.68	59.50	-5	1,367	-0.37%
2022/06/15	1	59.10	0	0.00	59.00	1	1,367	0.07%
2022/05/04	5	62.24	0	0.00	62.10	5	1,430	0.35%
2022/04/29	0	0.00	10	62.93	63.30	-10	1,433	-0.70%
2022/04/28	1	62.90	0	0.00	62.70	1	1,437	0.07%
2022/04/27	1	61.70	1	62.90	62.70	0	1,438	0.00%
2022/04/25	0	0.00	10	63.60	63.60	-10	1,392	-0.72%
2022/04/20	0	0.00	5	64.32	64.80	-5	1,270	-0.39%
2022/04/19	0	0.00	1	64.40	64.40	-1	1,257	-0.08%
2022/04/18	31	66.95	25.5	65.82	65.80	5.5	1,217	0.45%
2022/04/07	6	62.68	0	0.00	62.30	6	1,033	0.58%
2022/04/06	1	62.50	0	0.00	63.40	1	1,029	0.10%
2022/03/29	0	0.00	4	63.10	63.50	-4	1,053	-0.38%
2022/03/28	5	62.00	0	0.00	62.80	5	1,038	0.48%
2022/03/08	0	0.00	13	55.80	55.70	-13	983	-1.32%
2022/03/03	0	0.00	4	59.60	59.60	-4	987	-0.41%
2022/03/02	4	59.30	0	0.00	59.30	4	1,003	0.40%
2022/02/22	1	60.60	30	60.00	60.00	-29	1,019	-2.84%
2022/02/21	30	61.60	0	0.00	61.30	30	1,012	2.96%
2022/02/07	0	0.00	1	59.70	59.70	-1	1,149	-0.09%
2022/01/19	1	58.60	0	0.00	58.50	1	1,436	0.07%
2022/01/17	0	0.00	1	59.40	59.30	-1	1,442	-0.07%
2022/01/14	1	58.90	1	58.70	58.40	0	1,445	0.00%
2022/01/07	4	59.70	0	0.00	59.50	4	1,501	0.27%
2022/01/03	5	60.30	1	60.30	60.20	4	1,502	0.27%
2021/12/28	2	60.80	0	0.00	61.00	2	1,531	0.13%
2021/12/24	0	0.00	9	61.33	61.00	-9	1,546	-0.58%
2021/12/21	0	0.00	4	61.23	61.30	-4	1,497	-0.27%
2021/12/10	0	0.00	10	62.20	61.90	-10	1,536	-0.65%
2021/12/09	0	0.00	7	61.73	61.70	-7	1,579	-0.44%
2021/12/08	1	61.80	4	61.80	61.80	-3	1,633	-0.18%
2021/12/06	0	0.00	1	62.20	62.10	-1	1,678	-0.06%
2021/12/02	1	62.10	0	0.00	61.70	1	1,766	0.06%
2021/12/01	2	61.45	4	61.20	61.10	-2	1,793	-0.11%
2021/11/23	2	61.70	0	0.00	61.70	2	1,938	0.10%
2021/11/19	0	0.00	7	63.50	62.30	-7	1,924	-0.36%
2021/11/18	0	0.00	1	63.10	63.50	-1	1,917	-0.05%
2021/11/12	0	0.00	5	63.00	62.80	-5	1,901	-0.26%
2021/11/10	0	0.00	7	64.50	64.50	-7	1,975	-0.35%
2021/11/09	4	64.40	0	0.00	64.20	4	1,971	0.20%
2021/11/08	0	65.55	0	0.00	65.20	0	1,974	0.00%
2021/11/04	0	0.00	1	66.50	66.30	-1	1,988	-0.05%
2021/11/03	5	66.30	5	66.32	66.60	0	1,983	0.00%
2021/11/02	0	0.00	3	65.67	65.50	-3	1,956	-0.15%
2021/11/01	5	65.08	5	65.54	65.30	0	1,930	0.00%
2021/10/29	16	67.13	16	66.89	66.50	0	1,919	0.00%
2021/10/26	1	59.30	0.1	59.30	59.30	0.9	1,907	0.05%
2021/10/20	5	60.00	0	0.00	59.40	5	1,992	0.25%
2021/10/19	8	59.60	0	0.00	60.60	8	1,985	0.40%
2021/10/18	3	58.90	0	0.00	58.90	3	1,974	0.15%
2021/10/15	4	58.55	8	59.15	59.40	-4	1,994	-0.20%
2021/10/14	0	0.00	8	57.49	59.80	-8	2,034	-0.39%
2021/10/13	5	55.80	0	0.00	55.70	5	2,034	0.25%
2021/10/08	10	57.20	35	57.03	57.00	-25	2,063	-1.21%
2021/10/01	1	60.50	0	0.00	59.40	1	2,110	0.05%
2021/09/29	2	60.75	0	0.00	60.70	2	2,104	0.10%
2021/09/28	1	61.60	1	61.60	61.50	0	2,122	0.00%
2021/09/27	10	61.80	0	0.00	61.70	10	2,137	0.47%
2021/09/24	15	61.97	0	0.00	61.90	15	2,150	0.70%
2021/09/23	1	61.80	0	0.00	61.80	1	2,166	0.05%
2021/09/17	0	0.00	1	62.31	62.20	-1	2,179	-0.05%
2021/09/14	0	0.00	13	64.72	64.30	-13	2,165	-0.60%
2021/09/13	4	64.20	3	64.60	64.80	1	2,168	0.05%
2021/09/10	0	0.00	29	71.50	71.60	-29	2,159	-1.34%
2021/09/08	10	71.60	32	71.85	71.70	-22	2,105	-1.05%
2021/09/07	1	72.30	12	72.40	73.00	-11	2,105	-0.52%
2021/09/06	0	0.00	1	72.20	71.10	-1	2,104	-0.05%
2021/09/03	5	72.70	8	72.55	73.00	-3	2,136	-0.14%
2021/09/02	23	72.73	1	72.00	72.50	22	2,150	1.02%
2021/09/01	1	71.20	0	0.00	71.50	1	2,102	0.05%
2021/08/31	0	0.00	0.1	70.80	71.00	-0.1	2,162	-0.01%
2021/08/30	0	0.00	3	70.50	70.40	-3	2,211	-0.14%
2021/08/20	1	67.50	0	0.00	67.30	1	2,841	0.04%
2021/08/19	0	0.00	10	67.50	67.50	-10	2,879	-0.35%
2021/08/17	2	68.70	2	68.90	68.00	0	2,964	0.00%
2021/08/16	0	0.00	1	70.00	68.90	-1	3,071	-0.03%
2021/08/13	12	71.14	2	71.60	69.40	10	3,210	0.31%
2021/08/11	0	0.00	3	68.37	68.50	-3	3,241	-0.09%
2021/08/09	48	71.53	0	0.00	70.60	48	3,322	1.44%
2021/08/03	10	70.86	0	0.00	70.90	10	3,530	0.28%
2021/08/02	0	0.00	15	71.80	71.70	-15	3,501	-0.43%
2021/07/30	5	70.42	0	0.00	70.20	5	3,434	0.15%
2021/07/28	0	0.00	2	67.80	67.90	-2	3,334	-0.06%
2021/07/21	0	0.00	20	67.64	67.80	-20	3,397	-0.59%
2021/07/20	1	69.80	6	69.70	69.10	-5	3,385	-0.15%
2021/07/19	0	0.00	10	69.40	69.40	-10	3,345	-0.30%
2021/07/15	33	68.98	10	69.30	68.90	23	3,405	0.68%
2021/07/14	0	0.00	3	67.03	67.30	-3	3,396	-0.09%
2021/07/13	0	0.00	23	67.50	66.60	-23	3,398	-0.68%
2021/07/12	20	66.80	0	0.00	66.60	20	3,405	0.59%
2021/07/09	10	67.20	0	0.00	67.20	10	3,407	0.29%
2021/07/02	5	68.36	0	0.00	68.20	5	3,644	0.14%
2021/07/01	6	68.90	0	0.00	68.70	6	3,652	0.16%
2021/06/25	0	0.00	1	68.80	68.60	-1	3,892	-0.03%
2021/06/21	2	68.80	0	0.00	68.80	2	3,946	0.05%
2021/06/18	1	69.90	0	0.00	70.50	1	3,920	0.03%
2021/06/17	2	69.70	5	69.90	70.00	-3	3,925	-0.08%
2021/06/16	5	70.10	0	0.00	70.10	5	3,921	0.13%
2021/06/15	0	0.00	13	70.66	70.60	-13	3,925	-0.33%
2021/06/11	4	71.83	0	0.00	71.20	4	3,909	0.10%
2021/06/10	0	0.00	4	72.95	72.90	-4	3,849	-0.10%
2021/06/09	12	72.07	7	72.50	72.20	5	3,801	0.13%
2021/06/08	3	72.50	12	72.93	72.80	-9	3,766	-0.24%
2021/06/07	2	72.30	0	0.00	71.90	2	3,702	0.05%
2021/06/04	2	72.20	10	72.50	71.50	-8	3,661	-0.22%
2021/06/03	20	72.25	234	71.39	72.30	-214	3,561	-6.01%	大賣/鉅額交易
2021/06/02	228	70.47	20	69.95	70.50	208	3,363	6.18%	大買/鉅額交易
2021/06/01	0	0.00	2	67.60	67.90	-2	3,305	-0.06%
2021/05/31	8	67.50	15	68.57	67.70	-7	3,309	-0.21%
2021/05/28	0	0.00	8	69.46	68.90	-8	3,293	-0.24%
2021/05/27	23	68.77	0	0.00	69.30	23	3,257	0.71%
2021/05/26	0	0.00	5	68.60	67.90	-5	3,227	-0.15%
2021/05/24	2	70.00	2	69.20	69.40	0	3,149	0.00%
2021/05/21	5	69.90	10	69.90	70.00	-5	3,067	-0.16%
2021/05/17	15	66.73	11	66.66	65.80	4	2,854	0.14%
2021/05/14	0	0.00	4.3	65.50	65.20	-4.3	2,782	-0.16%
2021/05/13	2	67.20	0	0.00	64.70	2	2,752	0.07%
2021/05/12	2	66.80	17	67.12	66.30	-15	2,655	-0.56%
2021/05/11	1	63.00	0	0.00	62.80	1	2,507	0.04%
2021/05/10	0	0.00	2	64.70	64.90	-2	2,494	-0.08%
2021/05/05	0	0.00	11	62.64	62.50	-11	2,473	-0.44%
2021/05/04	4	62.50	0	0.00	63.00	4	2,469	0.16%
2021/05/03	12	65.25	0	0.00	65.00	12	2,461	0.49%
2021/04/28	2.2	66.91	0	0.00	67.00	2.2	2,486	0.09%
2021/04/23	1	67.00	31.6	67.04	67.10	-30.6	2,497	-1.23%
2021/04/22	12	68.58	13	68.30	67.30	-1	2,517	-0.04%
2021/04/21	2	69.75	1	69.80	69.30	1	2,482	0.04%
2021/04/20	2	69.55	1	69.90	69.60	1	2,479	0.04%
2021/04/16	0	0.00	2	69.80	69.40	-2	2,488	-0.08%
2021/04/15	5	70.00	3	69.40	69.40	2	2,491	0.08%
2021/04/14	3	68.80	0	0.00	68.70	3	2,503	0.12%
2021/04/13	12	69.88	2	69.85	69.30	10	2,498	0.40%
2021/04/12	53	70.20	43	70.46	70.50	10	2,447	0.41%
2021/04/09	3	68.70	6	68.65	68.50	-3	2,364	-0.13%
2021/04/08	1	67.60	4	67.73	68.00	-3	2,345	-0.13%
2021/04/07	2	67.45	0	0.00	67.80	2	2,339	0.09%
2021/04/06	1	67.50	0	0.00	67.20	1	2,337	0.04%
2021/04/01	1	67.70	0	0.00	68.10	1	2,337	0.04%
2021/03/30	10	70.70	14	70.41	69.60	-4	2,324	-0.17%
2021/03/29	2	68.65	0	0.00	68.80	2	2,177	0.09%
2021/03/26	1	68.30	0	0.00	68.30	1	2,220	0.05%
2021/03/24	7	69.43	12	69.24	69.20	-5	2,399	-0.21%
2021/03/23	1	68.90	20	68.42	68.00	-19	2,398	-0.79%
2021/03/22	1	69.00	0	0.00	68.00	1	2,477	0.04%
2021/03/19	0	0.00	10	69.20	68.90	-10	2,505	-0.40%
2021/03/18	10	69.35	0	0.00	68.80	10	2,661	0.38%
2021/03/17	0	0.00	5.1	68.19	68.00	-5.1	2,662	-0.19%
2021/03/16	0	0.00	3	68.50	67.90	-3	2,643	-0.11%
2021/03/15	0	0.00	3	67.50	67.60	-3	2,651	-0.11%
2021/03/12	0	0.00	12	67.70	67.80	-12	2,683	-0.45%
2021/03/11	6	68.15	0	0.00	68.30	6	2,683	0.22%
2021/03/10	15	69.50	0	0.00	68.70	15	2,677	0.56%
2021/03/09	1	67.00	4	67.50	68.20	-3	2,652	-0.11%
2021/03/08	4	68.08	0	0.00	68.00	4	2,651	0.15%
2021/03/05	8	68.30	29.1	68.50	69.60	-21.1	2,625	-0.80%
2021/03/03	6	68.00	0	0.00	66.60	6	2,542	0.24%
2021/03/02	0	0.00	1	66.80	66.20	-1	2,520	-0.04%
2021/02/26	0	0.00	1	65.90	67.30	-1	2,531	-0.04%
2021/02/25	0	0.00	8	66.98	66.40	-8	2,645	-0.30%
2021/02/24	3	66.50	1	65.70	66.00	2	2,635	0.08%
2021/02/23	3	65.73	1	67.00	65.70	2	2,627	0.08%
2021/02/22	2	67.50	8	67.60	67.80	-6	2,606	-0.23%
2021/02/19	0	0.00	0.1	65.50	65.50	-0.1	2,577	0.00%
2021/02/18	0	0.00	1	63.30	64.10	-1	2,572	-0.04%
2021/02/17	2	61.50	3	61.20	61.60	-1	2,578	-0.04%
2021/02/05	0	0.00	13	62.10	61.60	-13	2,731	-0.48%
2021/02/03	0	0.00	5.1	61.70	61.90	-5.1	2,748	-0.19%
2021/02/02	2	60.10	7	60.56	60.50	-5	2,776	-0.18%
2021/02/01	0	0.00	11	60.46	60.30	-11	2,792	-0.39%
2021/01/29	5	60.90	3	60.10	60.10	2	2,800	0.07%
2021/01/28	0	61.70	0	0.00	61.50	0	2,836	0.00%
2021/01/27	0.1	61.60	2	61.50	61.70	-1.9	2,837	-0.07%
2021/01/26	2	62.10	5	61.84	61.80	-3	2,843	-0.11%
2021/01/25	2	62.40	11.1	62.41	63.20	-9.1	2,854	-0.32%
2021/01/22	5	59.52	0	0.00	59.50	5	2,833	0.18%
2021/01/21	0.1	60.50	11	61.87	60.40	-10.9	2,807	-0.39%
2021/01/20	1	64.70	100	63.50	61.90	-99	2,806	-3.53%
2021/01/18	0	0.00	2	65.15	65.10	-2	2,788	-0.07%
2021/01/15	6	64.95	0	0.00	64.50	6	2,791	0.21%
2021/01/14	0	0.00	6.9	65.48	65.70	-6.9	2,763	-0.25%
2021/01/13	3.1	65.93	8.1	66.15	65.60	-4.9	2,757	-0.18%
2021/01/12	1	67.60	2	67.90	66.50	-1	2,734	-0.04%
2021/01/11	2	68.60	6	68.33	67.70	-4	2,712	-0.15%
2021/01/08	0	0.00	5.1	69.30	69.30	-5.1	2,700	-0.19%
2021/01/05	2	68.60	1	68.80	68.60	1	2,685	0.04%
2021/01/04	21	69.44	0	0.00	69.00	21	2,693	0.78%
2020/12/31	1.1	69.35	0	0.00	69.30	1.1	2,673	0.04%
2020/12/30	0	68.60	0	0.00	68.80	0	2,662	0.00%
2020/12/29	6	68.48	0	0.00	68.50	6	2,675	0.22%
2020/12/28	2	68.95	2	68.90	68.80	0	2,706	0.00%
2020/12/25	3	70.07	5	71.06	69.10	-2	2,697	-0.07%
2020/12/24	5	70.14	10	69.34	69.70	-5	2,662	-0.19%
2020/12/23	3	69.57	0	0.00	69.20	3	2,695	0.11%
2020/12/22	0	0.00	12	72.60	69.10	-12	2,812	-0.43%
2020/12/21	81	73.38	11.2	73.42	73.60	69.8	2,816	2.48%
2020/12/18	30	71.23	16.1	71.81	72.20	13.9	2,733	0.51%
2020/12/17	0	0.00	0.4	70.25	70.40	-0.4	2,781	-0.01%
2020/12/16	11	69.78	16	70.86	70.30	-5	2,804	-0.18%
2020/12/15	0	0.00	21	68.63	68.60	-21	2,823	-0.74%
2020/12/14	47	68.96	14.1	69.64	69.70	32.9	2,821	1.17%
2020/12/10	0	0.00	6	65.58	65.30	-6	2,785	-0.22%
2020/12/09	1	65.90	30	66.00	65.70	-29	2,850	-1.02%
2020/12/08	72	67.13	34	67.01	66.80	38	3,115	1.22%
2020/12/07	2	65.10	2	65.10	65.00	0	3,206	0.00%
2020/12/03	2	66.00	3	66.50	66.10	-1	3,898	-0.03%
2020/12/02	2	66.50	0	0.00	66.40	2	4,002	0.05%
2020/12/01	1	67.70	8	67.56	67.50	-7	4,057	-0.17%
2020/11/30	1	66.80	12	66.85	66.60	-11	4,107	-0.27%
2020/11/27	0	0.00	5	65.70	65.60	-5	4,143	-0.12%
2020/11/26	2	65.25	0	0.00	65.20	2	4,291	0.05%
2020/11/25	0	0.00	2	65.20	65.20	-2	4,430	-0.05%
2020/11/24	14	65.78	7	65.33	65.90	7	4,646	0.15%
2020/11/18	2	68.35	0	0.00	68.00	2	5,427	0.04%
2020/11/17	1	68.50	0	0.00	68.60	1	5,460	0.02%
2020/11/13	13	70.25	9	69.76	69.40	4	5,688	0.07%
2020/11/12	0	0.00	10	66.17	66.50	-10	5,652	-0.18%
2020/11/11	13	66.82	7	66.99	67.00	6	5,685	0.11%
2020/11/10	3	66.10	4	67.35	66.20	-1	5,770	-0.02%
2020/11/09	1	66.10	0	0.00	66.00	1	5,801	0.02%
2020/11/06	0	0.00	2	67.10	66.80	-2	5,841	-0.03%
2020/11/05	5	66.64	7	67.34	66.70	-2	5,945	-0.03%
2020/11/03	0	0.00	12	64.70	64.60	-12	6,023	-0.20%
2020/11/02	10	63.20	10	64.42	64.00	0	6,111	0.00%
2020/10/30	0	0.00	1	63.80	63.00	-1	6,242	-0.02%
2020/10/29	1	63.20	1	63.50	64.00	0	6,320	0.00%
2020/10/28	6	64.73	6	63.67	64.00	0	6,466	0.00%
2020/10/27	5.6	65.59	0	0.00	65.20	5.6	6,532	0.09%
2020/10/26	5	65.78	0	66.20	65.70	5	6,598	0.08%
2020/10/22	0	0.00	2	66.80	66.40	-2	7,089	-0.03%
2020/10/21	0	0.00	1	67.30	67.20	-1	7,348	-0.01%
2020/10/20	2	67.70	5	67.40	67.30	-3	7,552	-0.04%
2020/10/19	0	0.00	10	67.00	67.50	-10	7,781	-0.13%
2020/10/16	0	0.00	10	67.00	66.80	-10	8,161	-0.12%
2020/10/14	13	69.35	16.2	69.12	69.50	-3.2	9,027	-0.04%
2020/10/13	0	0.00	5	66.90	67.60	-5	9,587	-0.05%
2020/10/12	5	67.10	0	0.00	66.70	5	10,028	0.05%
2020/10/08	1	69.00	0	0.00	68.60	1	10,561	0.01%
2020/10/06	1	69.90	0	0.00	69.40	1	12,083	0.01%
2020/10/05	0	0.00	10	68.76	69.50	-10	13,363	-0.07%
2020/09/30	11	67.64	2	67.90	68.20	9	13,773	0.07%
2020/09/29	2	67.35	0	0.00	66.90	2	14,061	0.01%
2020/09/28	0	0.00	3	67.10	67.80	-3	14,310	-0.02%
2020/09/25	3	65.50	85	67.42	65.40	-82	14,487	-0.57%
2020/09/24	10	69.40	4	69.10	68.70	6	14,653	0.04%
2020/09/23	0	0.00	91	70.95	71.10	-91	15,065	-0.60%
2020/09/22	10	71.50	21	72.32	71.10	-11	15,679	-0.07%
2020/09/21	14	74.06	65	73.59	73.40	-51	15,669	-0.33%
2020/09/18	12	73.33	0	0.00	73.30	12	15,890	0.08%
2020/09/17	7	74.40	10	74.23	74.00	-3	16,052	-0.02%
2020/09/16	11	74.56	62	74.70	73.90	-51	16,156	-0.32%
2020/09/15	30	75.73	21	75.67	75.40	9	16,259	0.06%
2020/09/14	38.1	74.54	2	74.40	74.90	36.1	16,342	0.22%
2020/09/11	98	75.06	410.3	75.15	74.90	-312.3	16,494	-1.89%	大賣/鉅額交易
2020/09/10	69.1	79.74	91	79.33	78.70	-21.9	16,355	-0.13%
2020/09/09	118	80.15	359	80.85	79.60	-241	16,316	-1.48%	大買/大賣/鉅額交易
2020/09/08	778	81.39	247.1	81.76	83.50	530.9	16,168	3.28%	大買/大賣/鉅額交易
2020/09/07	254	79.48	126	77.95	78.00	128	15,895	0.81%	大買/大賣/鉅額交易
2020/09/04	42	78.68	30	77.93	77.70	12	15,958	0.08%
2020/09/03	13	78.68	130	78.48	78.40	-117	16,095	-0.73%	大賣/鉅額交易
2020/09/02	32	79.44	59	79.33	78.90	-27	16,323	-0.17%
2020/09/01	36	81.48	123	80.63	80.10	-87	16,713	-0.52%	大賣/
2020/08/31	53.1	81.62	72	81.52	80.30	-18.9	16,969	-0.11%
2020/08/28	64.2	82.00	150	81.90	80.90	-85.8	17,536	-0.49%	大賣/
2020/08/27	196	79.91	254.1	79.85	82.90	-58.1	17,363	-0.33%	大買/大賣/
2020/08/26	86	75.68	129	75.85	76.60	-43	17,055	-0.25%	大賣/
2020/08/25	142	74.98	4	74.90	74.90	138	16,943	0.81%	大買/鉅額交易
2020/08/24	292	74.74	48.1	75.27	74.60	243.9	16,877	1.45%	大買/鉅額交易
2020/08/21	33	72.78	14	72.47	73.00	19	16,766	0.11%
2020/08/20	262	74.80	71	72.25	72.50	191	16,894	1.13%	大買/鉅額交易
2020/08/19	15	74.37	49	74.07	74.00	-34	16,832	-0.20%
2020/08/18	37	73.95	6	73.80	73.90	31	16,815	0.18%
2020/08/17	15.1	71.37	3	72.13	71.90	12.1	16,849	0.07%
2020/08/14	28	71.71	30	71.47	71.60	-2	17,034	-0.01%
2020/08/13	4	70.35	0	0.00	69.70	4	17,018	0.02%
2020/08/12	6	71.50	103	71.58	71.20	-97	16,978	-0.57%	大賣/
2020/08/11	106	71.18	26	71.93	71.30	80	16,935	0.47%	大買/
2020/08/10	26	74.37	3	74.30	73.70	23	16,836	0.14%
2020/08/07	11	73.33	0	0.00	73.10	11	16,780	0.07%
2020/08/06	13	73.88	58	73.87	73.60	-45	16,737	-0.27%
2020/08/05	10	77.74	12	76.96	77.60	-2	16,642	-0.01%
2020/08/04	22	76.25	103	77.23	76.20	-81	16,504	-0.49%	大賣/
2020/08/03	107	77.20	17	77.28	77.20	90	16,429	0.55%	大買/
2020/07/31	6	74.57	4	75.35	74.60	2	16,285	0.01%
2020/07/30	13	74.35	122	74.47	74.40	-109	16,278	-0.67%	大賣/鉅額交易
2020/07/29	220	74.06	222	74.27	73.50	-2	16,244	-0.01%	大買/大賣/
2020/07/28	152	73.11	20	73.58	73.10	132	16,024	0.82%	大買/鉅額交易
2020/07/27	29	72.98	7	73.79	72.50	22	15,749	0.14%
2020/07/24	42	77.09	112	76.85	75.70	-70	15,487	-0.45%	大賣/
2020/07/23	102	80.06	24	81.87	79.30	78	15,306	0.51%	大買/
2020/07/22	44	83.08	139	81.86	81.60	-95	15,082	-0.63%	大賣/
2020/07/21	130	80.19	139	80.18	80.40	-9	14,698	-0.06%	大買/大賣/
2020/07/20	249	77.93	156	76.39	79.80	93	14,369	0.65%	大買/大賣/
2020/07/17	46	79.67	226	85.93	78.20	-180	13,837	-1.30%	大賣/鉅額交易
2020/07/16	196	87.08	154	88.80	86.80	42	13,266	0.32%	大買/大賣/
2020/07/15	239	87.83	188	89.31	86.60	51	12,856	0.40%	大買/大賣/
2020/07/14	231.1	87.56	172	87.14	87.60	59.1	12,313	0.48%	大買/大賣/
2020/07/13	149.1	94.85	216.9	94.18	90.40	-67.8	11,629	-0.58%	大買/大賣/
2020/07/10	401	92.72	465	94.18	92.10	-64	10,778	-0.59%	大買/大賣/
2020/07/09	301	85.87	170.2	85.16	86.40	130.8	9,478	1.38%	大買/大賣/鉅額交易
2020/07/08	33	78.21	9.1	79.08	78.60	23.9	9,022	0.26%
2020/07/07	10.1	76.58	3	75.90	75.60	7.1	8,707	0.08%
2020/07/06	8	79.99	110	80.38	79.50	-102	8,444	-1.21%	大賣/鉅額交易
2020/07/03	87	79.70	50	80.46	79.30	37	8,218	0.45%
2020/07/02	108.7	79.75	339	80.26	79.20	-230.3	7,905	-2.91%	大買/大賣/鉅額交易
2020/07/01	424	79.99	104.3	80.45	80.90	319.7	7,421	4.31%	大買/大賣/鉅額交易
2020/06/30	6	74.47	3	74.70	75.00	3	6,760	0.04%
2020/06/29	7	76.43	11	74.60	74.10	-4	6,690	-0.06%
2020/06/24	11.1	75.65	162	75.74	73.60	-150.9	6,415	-2.35%	大賣/鉅額交易
2020/06/23	175	77.67	16	77.61	77.50	159	6,160	2.58%	大買/鉅額交易
2020/06/22	43	76.35	14	75.11	77.00	29	6,017	0.48%
2020/06/19	49	79.43	3	78.90	78.00	46	5,827	0.79%
2020/06/18	20	79.55	9	80.39	80.90	11	5,686	0.19%
2020/06/17	15	79.06	8	78.94	77.80	7	5,480	0.13%
2020/06/16	7	77.19	5	77.84	77.10	2	5,344	0.04%
2020/06/15	36	78.18	8.1	79.15	78.50	27.9	5,279	0.53%
2020/06/12	1	74.10	1	74.20	75.00	0	5,111	0.00%
2020/06/11	29.1	78.04	37	79.95	73.60	-7.9	5,070	-0.16%
2020/06/10	52	81.32	16	80.09	80.10	36	4,906	0.73%
2020/06/09	26	75.58	24	76.08	76.60	2	4,727	0.04%
2020/06/08	34	79.81	30	80.13	78.00	4	4,441	0.09%
2020/06/05	120	77.01	188.1	76.91	78.00	-68.1	3,973	-1.71%	大買/大賣/
2020/06/04	245	76.19	199.1	76.06	76.40	45.9	3,565	1.29%	大買/大賣/
2020/06/03	0	0.00	18	69.50	69.50	-18	2,872	-0.63%
2020/06/02	74	60.76	83.1	62.28	63.20	-9.1	2,848	-0.32%
2020/06/01	6	58.10	1	57.60	57.50	5	2,612	0.19%
2020/05/29	1	56.60	2	57.65	57.80	-1	2,580	-0.04%
2020/05/28	11.1	57.09	1.1	57.53	56.40	10	2,555	0.39%
2020/05/27	6	58.75	19	58.42	58.00	-13	2,500	-0.52%
2020/05/26	7	57.33	4	57.83	57.80	3	2,303	0.13%
2020/05/25	86	56.50	68	57.13	57.30	18	2,206	0.82%
2020/05/22	13	56.74	38	56.96	56.40	-25	2,100	-1.19%
2020/05/21	49	55.58	99.1	56.72	57.80	-50.1	1,941	-2.58%
2020/05/20	21	52.11	6	52.92	52.60	15	1,730	0.87%
2020/05/19	0	0.00	3	51.03	51.30	-3	1,706	-0.18%
2020/05/18	0	0.00	2	49.80	50.70	-2	1,686	-0.12%
2020/05/12	0	0.00	1	49.35	49.25	-1	1,612	-0.06%
2020/05/08	1	49.90	0	0.00	49.90	1	1,598	0.06%
2020/05/07	0	0.00	12	50.67	50.80	-12	1,595	-0.75%
2020/05/06	10	51.59	1	51.80	50.00	9	1,580	0.57%
2020/05/05	11	50.75	8	49.90	50.90	3	1,499	0.20%
2020/05/04	1	47.30	0	0.00	47.85	1	1,462	0.07%
2020/04/30	2	48.00	0	0.00	48.20	2	1,459	0.14%
2020/04/28	2	48.28	1	48.50	47.90	1	1,473	0.07%
2020/04/27	0	0.00	1	46.30	46.40	-1	1,461	-0.07%
2020/04/24	0	0.00	1	45.50	45.65	-1	1,449	-0.07%
2020/04/23	1	45.75	10	45.75	45.20	-9	1,450	-0.62%
2020/04/22	10	44.40	0	0.00	44.25	10	1,426	0.70%
2020/04/21	4	44.05	55	44.49	42.95	-51	1,400	-3.64%
2020/04/20	57	46.24	5	46.10	46.20	52	1,367	3.80%
2020/04/17	3	42.70	0	0.00	42.05	3	1,305	0.23%
2020/04/14	2	42.10	0	0.00	42.10	2	1,284	0.16%
2020/04/13	4	41.73	0	0.00	41.70	4	1,279	0.31%
2020/04/10	0	0.00	6	41.00	41.05	-6	1,293	-0.46%
2020/04/07	3	40.25	0	0.00	40.00	3	1,274	0.24%
2020/03/30	4	38.60	0	0.00	38.70	4	1,191	0.34%
2020/03/25	0	0.00	26	37.37	37.35	-26	1,152	-2.26%
2020/03/24	0	0.00	13.1	37.29	36.55	-13.1	1,133	-1.16%
2020/03/23	0	0.00	150	34.49	35.30	-150	1,120	-13.39%	大賣/鉅額交易
2020/03/20	150	35.20	0	0.00	35.20	150	1,096	13.67%	大買/鉅額交易
2020/03/19	4	32.05	0	0.00	32.00	4	1,078	0.37%
2020/03/17	8	37.35	0	0.00	37.35	8	1,018	0.79%
2020/03/13	7	43.09	0	0.00	43.60	7	935	0.75%
2020/03/12	12	50.50	0	0.00	47.80	12	894	1.34%
2020/03/11	2	51.10	0	0.00	50.50	2	872	0.23%
2020/03/10	2	50.70	0	0.00	51.60	2	869	0.23%
2020/03/09	5	53.36	2	53.95	51.90	3	862	0.35%
2020/03/06	2	54.90	0	0.00	54.40	2	843	0.24%
2020/03/04	2	51.30	0	0.00	51.20	2	777	0.26%
2020/02/25	4	52.38	2	52.70	53.30	2	826	0.24%
2020/02/24	3	53.20	0	0.00	53.10	3	822	0.36%
2020/02/21	8	53.99	0.3	54.30	54.20	7.7	816	0.94%
2020/02/20	1	54.00	1	54.60	55.30	0	796	0.00%
2020/02/11	1	50.20	0	0.00	50.00	1	850	0.12%
2020/02/04	1	50.70	0	0.00	50.40	1	1,106	0.09%
2020/02/03	0	0.00	1.1	48.85	50.20	-1.1	1,344	-0.09%
2020/01/14	1	57.60	1	57.80	57.70	0	1,386	0.00%
2020/01/13	2	58.65	1	58.40	58.20	1	1,378	0.07%
2020/01/07	0	0.00	2.3	60.61	60.30	-2.3	1,364	-0.17%
2020/01/06	21	61.31	1	61.60	61.00	20	1,362	1.47%
2020/01/02	0	0.00	2	59.80	60.00	-2	1,337	-0.15%
2019/12/30	1	60.00	0	0.00	60.10	1	1,335	0.07%
2019/12/24	0	0.00	1	60.60	60.00	-1	1,355	-0.07%
2019/12/18	0	0.00	2	59.40	59.00	-2	1,380	-0.14%
2019/12/13	1	58.70	0	0.00	58.70	1	1,397	0.07%
2019/12/09	0	0.00	1	60.30	60.30	-1	1,408	-0.07%
2019/12/06	1	60.20	0	0.00	60.20	1	1,411	0.07%
2019/12/04	7	60.30	0	0.00	60.60	7	1,412	0.50%
2019/12/03	3	60.90	0	0.00	60.60	3	1,412	0.21%
2019/11/29	1	61.30	0	0.00	61.30	1	1,416	0.07%
2019/11/26	7.1	61.30	0	0.00	61.10	7.1	1,418	0.50%
2019/11/25	0	0.00	1	62.70	61.90	-1	1,413	-0.07%
2019/11/22	3	62.00	0.1	62.00	62.00	2.9	1,410	0.21%
2019/11/19	0	0.00	1	60.70	60.60	-1	1,412	-0.07%
2019/11/15	1	60.70	0	0.00	61.10	1	1,422	0.07%
2019/11/14	1	60.80	0	0.00	61.00	1	1,448	0.07%
2019/11/12	5	64.00	0	0.00	63.40	5	1,575	0.32%
2019/11/11	4.1	64.19	0	0.00	63.30	4.1	1,589	0.26%
2019/11/08	7.1	67.54	0	0.00	67.10	7.1	1,559	0.46%
2019/11/07	71	69.04	60.4	69.54	68.10	10.6	1,528	0.69%
2019/11/06	1	67.60	2	67.60	67.40	-1	1,393	-0.07%
2019/11/04	0	0.00	1	68.40	67.80	-1	1,380	-0.07%
2019/11/01	2	67.15	2	67.20	67.70	0	1,353	0.00%
2019/10/31	11	67.33	2	67.35	66.70	9	1,298	0.69%
2019/10/30	2	64.00	1.1	65.83	66.10	0.9	1,064	0.08%
2019/10/29	2	60.20	1	59.60	60.10	1	955	0.10%
2019/10/23	2	58.90	0	0.00	58.80	2	1,040	0.19%
2019/10/21	2	59.10	0	0.00	59.30	2	1,056	0.19%
2019/10/08	0	0.00	2	58.80	58.80	-2	1,168	-0.17%
2019/10/07	0	0.00	2.1	58.56	58.70	-2.1	1,177	-0.18%
2019/10/02	0	0.00	1	59.50	59.00	-1	1,215	-0.08%
2019/09/24	1	61.10	0	0.00	61.50	1	1,366	0.07%
2019/09/20	0	0.00	1	59.00	59.70	-1	1,367	-0.07%
2019/09/17	7	59.83	0	0.00	59.00	7	1,374	0.51%
2019/09/12	1	60.40	0	0.00	60.40	1	1,379	0.07%
2019/09/11	6	60.45	6	60.80	60.40	0	1,389	0.00%
2019/09/09	1	61.00	0	0.00	61.00	1	1,409	0.07%
2019/08/26	1	60.60	0	0.00	60.30	1	1,443	0.07%
2019/08/22	5	63.00	5	62.54	62.70	0	1,423	0.00%
2019/08/16	43	60.83	44.4	62.86	62.20	-1.4	1,382	-0.10%
2019/08/15	1	76.70	33	77.21	77.30	-32	1,278	-2.50%
2019/08/12	2	77.55	0	0.00	77.20	2	1,251	0.16%
2019/08/05	0	0.00	10	77.57	76.70	-10	1,286	-0.78%
2019/07/31	10	79.58	0	0.00	79.90	10	1,270	0.79%
2019/07/29	1	82.00	10	82.20	82.10	-9	1,229	-0.73%
2019/07/26	10	83.45	0	0.00	83.30	10	1,244	0.80%
2019/07/25	0	0.00	12	82.65	82.70	-12	1,235	-0.97%
2019/07/24	2	82.70	0	0.00	82.70	2	1,267	0.16%
2019/07/19	2	82.30	0	0.00	82.30	2	1,275	0.16%
2019/07/18	12	83.40	12	83.85	81.90	0	1,277	0.00%
2019/07/17	1	82.40	1	82.60	82.60	0	1,261	0.00%
2019/07/15	1	80.50	0	0.00	80.50	1	1,272	0.08%
2019/07/12	0.1	80.40	0	0.00	80.30	0.1	1,295	0.01%
2019/07/11	1	80.80	1	80.70	80.90	0	1,307	0.00%
2019/07/10	2	81.70	0	0.00	81.60	2	1,327	0.15%
2019/07/09	10	82.35	1	82.40	82.00	9	1,335	0.67%
2019/07/08	0.1	81.20	11	81.82	81.40	-10.9	1,358	-0.80%
2019/07/05	7	82.26	2	82.40	82.80	5	1,407	0.36%
2019/07/04	1	81.70	1.1	81.76	82.40	-0.1	1,426	-0.01%
2019/07/03	0	0.00	7	79.90	80.20	-7	1,391	-0.50%
2019/07/02	3	79.53	2.1	79.76	80.00	0.9	1,416	0.06%
2019/07/01	1	77.90	1	77.90	78.10	0	1,433	0.00%
2019/06/28	0	0.00	0.1	77.40	77.40	-0.1	1,452	-0.01%
2019/06/27	0	76.20	0	0.00	76.20	0	1,463	0.00%
2019/06/24	0.1	77.10	0	77.10	76.80	0	1,599	0.00%
2019/06/21	0	0.00	0	77.50	77.60	0	1,776	0.00%
2019/06/20	7	76.71	0.1	76.50	76.80	6.9	1,846	0.37%
2019/06/19	2.1	76.33	0	0.00	76.00	2.1	1,989	0.11%
2019/06/17	0	0.00	8.1	77.76	77.80	-8.1	2,131	-0.38%
2019/06/13	0	0.00	1	77.30	77.40	-1	2,249	-0.04%
2019/06/05	1	76.00	0	0.00	75.30	1	2,646	0.04%
2019/06/03	5	75.50	1	75.50	75.40	4	2,957	0.14%
2019/05/31	0.3	75.70	0	0.00	75.70	0.3	3,062	0.01%
2019/05/30	1	74.80	0	0.00	75.00	1	3,191	0.03%
2019/05/29	0.4	74.40	0	0.00	74.40	0.4	3,310	0.01%
2019/05/24	0.2	74.90	2	75.40	75.20	-1.9	3,386	-0.05%
2019/05/22	1	77.80	2	76.80	76.80	-1	3,416	-0.03%
2019/05/21	1	75.40	0	0.00	76.50	1	3,420	0.03%
2019/05/20	4	75.45	1	75.00	74.90	3	3,463	0.09%
2019/05/17	0.2	74.10	0	0.00	74.10	0.2	3,478	0.01%
2019/05/15	1	77.30	0	0.00	77.20	1	3,513	0.03%
2019/05/13	1	74.40	1	76.10	74.40	0	3,545	0.00%
2019/05/10	0	0.00	4	77.20	77.60	-4	3,568	-0.11%
2019/05/08	0.2	80.00	0	0.00	80.00	0.2	3,592	0.01%
2019/05/03	2	80.35	4	80.55	80.50	-2	3,728	-0.05%
2019/05/02	0	0.00	1	78.90	79.40	-1	3,765	-0.03%
2019/04/30	1.1	78.05	0	0.00	78.50	1.1	3,870	0.03%
2019/04/29	0	0.00	1	79.70	79.00	-1	3,891	-0.03%
2019/04/26	6.3	79.61	1	79.30	80.10	5.3	3,907	0.14%
2019/04/24	5.1	80.03	0	0.00	79.50	5.1	3,939	0.13%
2019/04/23	2	80.45	0	0.00	80.30	2	3,943	0.05%
2019/04/22	1.2	81.21	0.1	80.70	80.70	1.1	3,948	0.03%
2019/04/19	9	78.90	1	78.70	78.80	8	3,949	0.20%
2019/04/18	4	79.80	0	0.00	79.20	4	4,004	0.10%
2019/04/17	2	80.30	0	0.00	80.20	2	4,029	0.05%
2019/04/16	0	0.00	5	80.78	80.50	-5	4,082	-0.12%
2019/04/15	0.3	81.50	1	82.70	81.50	-0.7	4,160	-0.02%
2019/04/12	0	0.00	2	80.70	82.00	-2	4,231	-0.05%
2019/04/11	10	81.00	105	81.17	80.50	-95	4,288	-2.22%	大賣/
2019/04/10	1	82.60	0	0.00	82.70	1	4,239	0.02%
2019/04/09	9	84.07	3	84.17	83.70	6	4,220	0.14%
2019/04/08	18.1	84.29	15	84.62	84.20	3.1	4,205	0.07%
2019/04/03	2	85.45	1.1	85.94	85.40	0.9	4,162	0.02%
2019/04/02	8	83.95	1	83.80	83.40	7	4,100	0.17%
2019/03/29	1	83.20	0	0.00	83.20	1	4,068	0.02%
2019/03/28	2	85.50	5	84.74	83.60	-3	4,060	-0.07%
2019/03/27	4	85.68	1	86.30	85.00	3	4,029	0.07%
2019/03/26	24.1	85.50	227	86.54	84.40	-202.9	3,986	-5.09%	大賣/鉅額交易
2019/03/25	80.1	89.09	26	88.39	88.20	54.1	3,822	1.42%
2019/03/22	169	89.20	105.1	89.68	90.60	63.9	3,756	1.70%	大買/大賣/
2019/03/21	117	87.99	0	0.00	87.40	117	3,612	3.24%	大買/鉅額交易
2019/03/20	20	87.73	0	0.00	87.60	20	3,573	0.56%
2019/03/19	4.1	90.01	0	0.00	86.50	4.1	3,484	0.12%
2019/03/18	1	93.00	1	92.20	91.80	0	3,465	0.00%
2019/03/15	2	94.30	3	92.90	93.00	-1	3,458	-0.03%
2019/03/14	7	91.59	6.5	92.28	93.60	0.5	3,398	0.01%
2019/03/13	1	88.30	0	0.00	89.70	1	3,285	0.03%
2019/03/11	0	0.00	1	87.70	87.60	-1	3,250	-0.03%
2019/03/08	4	88.53	0	0.00	89.00	4	3,233	0.12%
2019/03/07	17	89.75	14	87.85	87.10	3	3,171	0.09%
2019/03/06	14	87.12	11	87.13	86.30	3	3,003	0.10%
2019/03/05	91	84.63	4	84.70	85.20	87	2,979	2.92%
2019/03/04	2	81.55	2.1	81.39	83.50	-0.1	2,870	0.00%
2019/02/25	0	0.00	2	79.60	78.70	-2	2,848	-0.07%
2019/02/21	2	81.70	0	0.00	82.00	2	2,903	0.07%
2019/02/19	10	82.80	2	81.90	81.30	8	2,966	0.27%
2019/02/18	2	81.20	1	80.80	81.00	1	3,124	0.03%
2019/02/15	0	0.00	70	82.12	80.10	-70	3,209	-2.18%
2019/02/14	0	0.00	30	82.90	83.10	-30	3,176	-0.94%
2019/02/13	1	82.60	0	0.00	82.70	1	3,170	0.03%
2019/02/11	2	82.20	2	83.10	82.00	0	3,173	0.00%
2019/01/30	0	0.00	2	81.50	81.00	-2	3,143	-0.06%
2019/01/29	2.5	81.48	2	81.15	81.50	0.5	3,155	0.02%
2019/01/28	0	0.00	1	81.50	81.40	-1	3,161	-0.03%
2019/01/25	1	80.40	1	79.90	79.70	0	3,169	0.00%
2019/01/24	7	80.43	17	80.70	80.10	-10	3,216	-0.31%
2019/01/23	1	78.70	4	78.75	79.50	-3	3,185	-0.09%
2019/01/22	24	78.84	57	78.31	77.10	-33	3,142	-1.05%
2019/01/21	6	77.12	2	77.00	77.80	4	3,050	0.13%
2019/01/17	2	74.65	0	0.00	75.00	2	3,064	0.07%
2019/01/15	1	75.70	0	0.00	75.00	1	3,095	0.03%
2019/01/14	0	0.00	5	75.80	75.30	-5	3,106	-0.16%
2019/01/11	1	75.30	0	0.00	74.70	1	3,110	0.03%
2019/01/10	12	76.78	26	76.25	76.10	-14	3,105	-0.45%
2019/01/09	3	75.90	0	0.00	75.00	3	3,092	0.10%
2019/01/08	36	76.83	20	76.33	76.00	16	3,124	0.51%
2019/01/07	16	75.67	28	75.33	76.50	-12	3,082	-0.39%
2019/01/04	8	72.88	0	0.00	73.20	8	3,039	0.26%
2019/01/03	37	71.44	8	71.75	71.60	29	3,045	0.95%
2019/01/02	10	68.50	0	0.00	68.80	10	3,040	0.33%
2018/12/28	1	67.90	1	67.20	68.00	0	3,049	0.00%
2018/12/27	1	68.00	0	0.00	66.90	1	3,080	0.03%
2018/12/26	1	66.60	1	67.60	66.50	0	3,080	0.00%
2018/12/25	1	66.50	2	67.05	67.00	-1	3,093	-0.03%
2018/12/24	2	67.90	0	0.00	67.90	2	3,105	0.06%
2018/12/18	1	70.70	0	0.00	69.70	1	3,102	0.03%
2018/12/17	0	0.00	1	72.60	71.50	-1	3,107	-0.03%
2018/12/14	1	71.40	0	0.00	71.40	1	3,144	0.03%
2018/12/13	0	0.00	2	71.80	71.80	-2	3,152	-0.06%
2018/12/12	1	73.00	0	0.00	72.30	1	3,172	0.03%
2018/12/11	1	68.00	3	69.67	71.70	-2	3,180	-0.06%
2018/12/10	2	71.75	6	71.13	70.80	-4	3,139	-0.13%
2018/12/05	1	75.20	0	0.00	74.40	1	3,229	0.03%
2018/12/04	0.2	75.90	4	76.80	76.00	-3.8	3,286	-0.11%
2018/11/30	2	74.80	1	74.90	74.70	1	3,301	0.03%
2018/11/29	3	74.43	3	73.70	73.60	0	3,283	0.00%
2018/11/28	3	75.10	2	75.25	74.70	1	3,275	0.03%
2018/11/27	0	0.00	20	71.75	72.50	-20	3,243	-0.62%
2018/11/26	1	71.80	0	0.00	72.00	1	3,380	0.03%
2018/11/23	1	70.60	0	0.00	70.80	1	3,377	0.03%
2018/11/22	5	72.58	0	0.00	70.40	5	3,383	0.15%
2018/11/21	20	72.80	0	0.00	72.50	20	3,388	0.59%
2018/11/20	26	70.90	18	70.69	70.80	8	3,320	0.24%
2018/11/19	13	71.88	1	72.20	71.50	12	3,335	0.36%
2018/11/16	3	69.70	11	70.10	70.00	-8	3,313	-0.24%
2018/11/15	16	69.26	41	70.59	69.10	-25	3,337	-0.75%
2018/11/14	24	66.08	27	67.36	67.90	-3	3,284	-0.09%
2018/11/12	8	62.98	0	0.00	63.00	8	3,272	0.24%
2018/11/09	72.5	63.09	0	0.00	63.50	72.5	3,300	2.20%
2018/11/07	2	61.50	0	0.00	61.80	2	3,463	0.06%
2018/11/06	2	62.20	0	0.00	60.90	2	3,613	0.06%
2018/11/05	14	62.59	10	62.05	62.00	4	3,648	0.11%
2018/11/02	2	59.40	1	62.40	62.40	1	3,754	0.03%
2018/11/01	11	60.67	11	59.37	60.60	0	3,763	0.00%
2018/10/31	12	57.92	1	58.30	57.20	11	3,801	0.29%
2018/10/30	11	55.50	18	54.00	56.30	-7	3,847	-0.18%
2018/10/26	20	57.22	14	57.37	55.30	6	4,005	0.15%
2018/10/25	10	53.88	70	54.63	55.20	-60	4,119	-1.46%
2018/10/24	5	56.26	30	56.95	56.20	-25	4,172	-0.60%
2018/10/23	1	59.20	0	0.00	58.50	1	4,299	0.02%
2018/10/19	2	58.10	0	0.00	58.70	2	4,866	0.04%
2018/10/18	20	60.00	95.1	60.34	59.90	-75.1	5,150	-1.46%
2018/10/17	50	62.32	1	63.20	61.60	49	5,621	0.87%
2018/10/16	90	61.20	4	60.98	61.00	86	5,681	1.51%
2018/10/15	32	59.36	1	59.80	58.30	31	5,754	0.54%
2018/10/12	1	58.50	0	0.00	59.80	1	5,863	0.02%
2018/10/11	20	58.55	7	59.29	58.20	13	6,062	0.21%
2018/10/09	1	63.00	2	66.65	64.60	-1	6,294	-0.02%
2018/10/08	1	69.00	0	0.00	68.80	1	6,475	0.02%
2018/10/05	1	72.20	2	72.25	70.10	-1	6,659	-0.02%
2018/09/26	1	75.10	0	0.00	73.70	1	7,263	0.01%
2018/09/20	2	74.75	1	75.20	73.40	1	7,326	0.01%
2018/09/19	0	0.00	2	73.65	73.40	-2	7,303	-0.03%
2018/09/18	1	73.80	0	0.00	73.40	1	7,336	0.01%
2018/09/14	2	74.60	2	74.90	74.90	0	7,518	0.00%
2018/09/13	2	75.95	2	76.86	75.30	0	7,530	0.00%
2018/09/12	1	74.30	20	73.80	74.60	-19	7,499	-0.25%
2018/09/11	1	73.50	1	74.00	75.00	0	7,505	0.00%
2018/09/10	0	0.00	20	73.00	70.10	-20	7,444	-0.27%
2018/09/07	1	78.00	5	77.80	74.80	-4	7,371	-0.05%
2018/09/06	2	79.80	27	78.19	77.80	-25	7,336	-0.34%
2018/09/05	1	80.90	0	0.00	80.30	1	7,415	0.01%
2018/09/04	0	0.00	10	81.23	81.10	-10	7,462	-0.13%
2018/09/03	14	81.34	2	82.00	80.20	12	7,434	0.16%
2018/08/31	12	82.93	28	82.03	82.00	-16	7,390	-0.22%
2018/08/27	0	0.00	1	79.40	79.30	-1	7,189	-0.01%
2018/08/24	4	78.40	19	79.69	79.40	-15	7,259	-0.21%
2018/08/23	6	80.53	5	80.90	80.00	1	7,250	0.01%
2018/08/22	19	82.37	24	81.65	81.40	-5	7,219	-0.07%
2018/08/21	14	80.12	11	81.63	82.50	3	7,143	0.04%
2018/08/17	2	78.55	0	0.00	76.40	2	6,972	0.03%
2018/08/16	3	77.87	3	78.97	78.30	0	6,917	0.00%
2018/08/15	3	78.50	10	78.99	78.60	-7	6,918	-0.10%
2018/08/14	10	75.18	3	77.97	77.70	7	6,881	0.10%
2018/08/13	4	82.90	1	79.40	79.50	3	6,751	0.04%
2018/08/10	5	89.38	2	88.40	88.00	3	6,639	0.05%
2018/08/09	14	89.96	9	89.86	90.30	5	6,609	0.08%
2018/08/08	4	94.30	0	0.00	94.80	4	6,691	0.06%
2018/08/07	1	95.10	2	94.50	93.70	-1	6,647	-0.02%
2018/08/06	8	99.20	2	98.60	97.60	6	6,544	0.09%
2018/08/03	2	95.70	2	96.90	97.10	0	6,478	0.00%
2018/08/02	6	96.32	4	97.68	95.70	2	6,430	0.03%
2018/08/01	4	96.75	6	97.13	96.70	-2	6,341	-0.03%
2018/07/31	3	94.30	2.6	94.13	93.60	0.4	6,234	0.01%
2018/07/30	5	95.42	11	95.11	93.30	-6	6,161	-0.10%
2018/07/27	9.3	98.75	5	98.58	98.60	4.3	6,046	0.07%
2018/07/26	2	100.00	16	98.97	99.00	-14	5,854	-0.24%
2018/07/25	5	91.88	3	91.73	92.80	2	5,513	0.04%
2018/07/24	3	93.43	3	94.13	91.10	0	5,344	0.00%
2018/07/23	2	89.45	3	89.80	88.80	-1	4,909	-0.02%
2018/07/20	0	0.00	15	90.87	88.70	-15	4,937	-0.30%
2018/07/19	6	91.40	61	92.42	92.40	-55	4,921	-1.12%
2018/07/18	36	92.34	3	92.13	92.50	33	5,110	0.65%
2018/07/17	4	92.03	104	91.78	90.40	-100	4,912	-2.04%	大賣/
2018/07/16	4	89.60	24	89.53	90.70	-20	4,614	-0.43%
2018/07/13	64	83.08	37	81.70	82.50	27	4,439	0.61%
2018/07/12	30	78.37	14.2	77.62	80.20	15.8	4,247	0.37%
2018/07/11	57	76.08	33	76.81	78.00	24	4,027	0.60%
2018/07/10	4	71.98	8	72.55	73.60	-4	3,718	-0.11%
2018/07/09	48	71.84	15	71.23	72.60	33	3,689	0.89%
2018/07/05	0	0.00	45	69.22	68.20	-45	3,645	-1.23%
2018/07/04	1	71.80	15	70.50	70.80	-14	3,702	-0.38%
2018/07/03	0	0.00	11	72.82	70.80	-11	3,772	-0.29%
2018/07/02	56	73.44	7	73.24	72.40	49	3,785	1.29%
2018/06/28	3	70.67	15	70.63	70.40	-12	3,754	-0.32%
2018/06/27	7	73.23	20	73.51	71.50	-13	3,751	-0.35%
2018/06/26	3	72.67	4	72.78	72.50	-1	3,753	-0.03%
2018/06/25	33	74.07	29	73.94	73.20	4	3,771	0.11%
2018/06/22	9	71.73	23	71.41	71.00	-14	3,630	-0.39%
2018/06/21	0	0.00	2	70.95	70.60	-2	3,638	-0.05%
2018/06/20	26	70.68	2	71.75	69.90	24	3,664	0.66%
2018/06/19	0	0.00	1	69.90	69.40	-1	3,768	-0.03%
2018/06/15	1	69.20	18	69.11	68.70	-17	3,848	-0.44%
2018/06/14	12	70.16	11	70.55	69.60	1	3,833	0.03%
2018/06/13	37	72.75	12	73.23	71.00	25	3,805	0.66%
2018/06/12	43	69.95	2	70.90	71.10	41	3,671	1.12%
2018/06/06	0	0.00	7	69.41	69.50	-7	3,567	-0.20%
2018/06/05	5	69.50	1	69.40	69.40	4	3,558	0.11%
2018/06/04	0	0.00	1	69.10	68.90	-1	3,532	-0.03%
2018/06/01	11	71.31	20	70.90	69.10	-9	3,511	-0.26%
2018/05/31	21	68.65	1	67.40	68.90	20	3,411	0.59%
2018/05/30	1	65.60	0	0.00	65.40	1	3,378	0.03%
2018/05/28	0	0.00	5	64.70	65.20	-5	3,356	-0.15%
2018/05/23	5	65.20	7	67.03	67.70	-2	3,296	-0.06%
2018/05/22	0	0.00	3	68.90	66.50	-3	3,246	-0.09%
2018/05/21	1	69.30	0	0.00	68.80	1	3,198	0.03%
2018/05/18	4	69.93	5	69.50	68.90	-1	3,176	-0.03%
2018/05/17	1	69.50	6	69.47	69.20	-5	3,123	-0.16%
2018/05/16	47	72.62	20.5	72.03	70.70	26.5	3,082	0.86%
2018/05/15	7	69.83	10	69.08	69.50	-3	2,856	-0.11%
2018/05/11	0	0.00	5	67.80	67.50	-5	2,813	-0.18%
2018/05/10	15	69.30	0	0.00	69.30	15	2,782	0.54%
2018/05/08	8	70.24	8	70.43	69.50	0	2,710	0.00%
2018/05/04	13	68.56	8	65.53	66.00	5	2,606	0.19%
2018/05/03	5	68.90	0	0.00	68.50	5	2,534	0.20%
2018/05/02	4	70.50	0	0.00	69.50	4	2,500	0.16%
2018/04/30	3	72.60	0	0.00	70.70	3	2,442	0.12%
2018/04/27	0	0.00	21	67.20	67.40	-21	2,298	-0.91%
2018/04/26	36	71.54	1	72.00	66.10	35	2,227	1.57%
2018/04/25	3	71.80	2.6	72.35	73.40	0.4	2,069	0.02%
2018/04/24	22	72.17	28	70.84	69.60	-6	1,943	-0.31%
2018/04/23	5	68.00	0	0.00	69.80	5	1,611	0.31%
2018/04/20	0	0.00	2	63.75	63.50	-2	1,550	-0.13%
2018/04/19	2	64.25	5	61.90	64.30	-3	1,529	-0.20%
2018/04/18	5	60.80	5	60.90	60.80	0	1,432	0.00%
2018/04/17	0	0.00	1	60.00	59.80	-1	1,410	-0.07%
2018/04/16	5	61.60	5	61.50	61.40	0	1,391	0.00%
2018/04/13	1	62.20	25	61.70	60.90	-24	1,374	-1.75%
2018/04/12	5	63.00	1	62.90	62.00	4	1,353	0.30%
2018/04/11	1	62.80	0	0.00	63.10	1	1,324	0.08%
2018/04/10	1	65.80	5	63.94	63.60	-4	1,269	-0.32%
2018/04/09	27	63.81	3	64.67	63.80	24	1,173	2.04%
2018/04/03	0	0.00	2	62.80	62.70	-2	1,085	-0.18%
2018/04/02	1	61.50	8	61.90	61.20	-7	1,026	-0.68%
2018/03/31	1	61.60	2	61.70	61.50	-1	1,001	-0.10%
2018/03/30	13	61.52	0	0.00	60.20	13	971	1.34%
2018/03/29	10	62.27	11	61.81	61.20	-1	942	-0.11%
2018/03/28	2	61.90	0	0.00	61.50	2	882	0.23%
2018/03/27	0	0.00	2	60.95	60.70	-2	795	-0.25%
2018/03/26	1	61.10	0	0.00	60.00	1	747	0.13%
2018/03/23	11	58.27	1	58.20	57.70	10	677	1.48%
2018/03/22	34	57.77	30	61.00	58.70	4	618	0.65%
2018/03/21	3	56.83	10	56.90	56.90	-7	445	-1.57%
2018/02/23	1	46.00	1	45.70	45.80	0	276	0.00%
2018/02/22	0	0.00	3.6	44.84	45.00	-3.6	276	-1.30%
2018/01/16	1	51.00	1	51.40	50.90	0	337	0.00%
2018/01/08	0	0.00	0	49.55	49.80	0	325	0.00%