晟德 (4123)-台新-建北券商分點個股進出

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
50.2
漲跌
▼0.3
漲幅
-0.59%
成交量
1,309張
產業
上櫃生技醫療類股
417人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晟德 (4123)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	3	50.70	50.20	-3	2,089	-0.14%
2024/11/21	2	50.80	1	50.30	50.50	1	2,084	0.05%
2024/11/20	0	0.00	2	49.00	50.20	-2	2,057	-0.10%
2024/11/19	0.5	48.85	0	0.00	49.05	0.5	2,029	0.02%
2024/11/18	0.2	48.25	3	48.50	48.50	-2.9	2,051	-0.14%
2024/11/11	2	51.15	1	50.40	50.20	1	2,048	0.05%
2024/11/08	0	48.75	15	49.05	49.05	-15	1,977	-0.76%
2024/11/07	0	48.70	0	0.00	49.00	0	1,985	0.00%
2024/11/04	2	49.50	0	0.00	49.45	2	2,126	0.09%
2024/11/01	0	0.00	7	49.40	49.75	-7	2,270	-0.31%
2024/10/30	27	50.89	0	0.00	49.55	27	2,304	1.17%
2024/10/28	0	0.00	1	49.60	49.45	-1	2,287	-0.04%
2024/10/25	12	51.47	0	0.00	50.10	12	2,293	0.52%
2024/10/24	18	50.64	1.9	51.20	51.00	16.1	2,271	0.71%
2024/10/23	12	49.40	10	49.39	49.20	2	2,237	0.09%
2024/10/22	5	48.95	1	49.25	49.00	4	2,269	0.18%
2024/10/21	11	48.20	17	49.40	49.20	-6	2,396	-0.25%
2024/10/18	0	0.00	0.1	47.60	47.30	-0.1	2,478	0.00%
2024/10/14	0	0.00	1	45.80	46.80	-1	2,755	-0.04%
2024/10/11	2	45.85	0	0.00	45.70	2	2,823	0.07%
2024/10/04	0	0.00	45	47.13	47.30	-45	3,310	-1.36%
2024/10/01	26	48.05	1	48.00	47.95	25	3,373	0.74%
2024/09/30	0	0.00	37	48.16	48.05	-37	3,510	-1.05%
2024/09/27	3	48.43	2	49.15	49.00	1	3,606	0.03%
2024/09/26	8	46.90	29.3	46.80	46.70	-21.3	3,888	-0.55%
2024/09/25	1	45.40	6	45.25	45.00	-5	3,989	-0.13%
2024/09/24	0.3	44.50	0	0.00	44.40	0.3	4,112	0.01%
2024/09/23	1	44.45	1	44.45	44.50	0	4,233	0.00%
2024/09/19	0	0.00	2	44.60	45.20	-2	4,510	-0.04%
2024/09/18	0	0.00	5	44.89	44.55	-5	4,632	-0.11%
2024/09/16	9	45.77	0	0.00	45.15	9	4,746	0.19%
2024/09/12	1	43.40	0	0.00	43.45	1	5,104	0.02%
2024/09/10	0.4	42.90	0	0.00	42.85	0.4	5,492	0.01%
2024/09/06	1	43.45	1	44.00	43.45	0	5,572	0.00%
2024/09/04	1	43.90	20	43.84	43.90	-19	5,678	-0.33%
2024/09/03	1	45.75	0	0.00	45.75	1	5,863	0.02%
2024/08/30	0	0.00	1	46.25	46.85	-1	6,332	-0.02%
2024/08/28	0.2	45.85	0	0.00	46.00	0.2	6,416	0.00%
2024/08/26	3	46.85	0	0.00	46.40	3	6,494	0.05%
2024/08/23	5	46.93	0	0.00	46.90	5	6,499	0.08%
2024/08/22	25	46.94	0	0.00	47.10	25	6,506	0.38%
2024/08/21	30	47.30	0	0.00	46.70	30	6,503	0.46%
2024/08/20	2	47.88	14	47.69	47.80	-12	6,473	-0.19%
2024/08/14	0.3	45.90	26	45.98	45.90	-25.8	6,449	-0.40%
2024/08/12	18	45.38	0	0.00	45.55	18	6,453	0.28%
2024/08/08	32.2	45.24	1	45.10	44.75	31.2	6,492	0.48%
2024/08/07	1	44.05	9	45.53	45.75	-8	6,524	-0.12%
2024/08/06	33	42.24	4	40.75	43.60	29	6,495	0.45%
2024/08/05	24	43.15	193	42.96	42.80	-169	6,406	-2.64%	大賣/鉅額交易
2024/08/02	2	48.25	0	0.00	47.55	2	6,280	0.03%
2024/08/01	15	50.36	0	0.00	50.30	15	6,234	0.24%
2024/07/31	10	50.38	0	0.00	50.00	10	6,191	0.16%
2024/07/30	11	49.79	3	49.90	50.20	8	6,162	0.13%
2024/07/29	2	50.55	19	51.23	50.30	-17	6,096	-0.28%
2024/07/26	1	51.50	9	52.23	51.60	-8	6,017	-0.13%
2024/07/23	7	52.70	7	53.01	52.80	0	5,965	0.00%
2024/07/22	3.1	52.39	1	52.10	52.00	2.1	5,932	0.04%
2024/07/19	7	54.71	41	53.95	53.50	-34	5,783	-0.59%
2024/07/18	0	0.00	2	57.00	56.60	-2	5,650	-0.04%
2024/07/17	6	56.82	5	56.74	56.40	1	5,580	0.02%
2024/07/16	31	56.69	2	56.60	56.10	29	5,503	0.53%
2024/07/15	11	57.39	7	56.97	57.10	4	5,475	0.07%
2024/07/12	35	56.15	0	0.00	55.70	35	5,370	0.65%
2024/07/11	3	55.70	46.1	55.65	55.50	-43.1	5,298	-0.81%
2024/07/10	3.1	56.37	1	56.70	56.50	2.1	5,216	0.04%
2024/07/09	21.1	57.26	17	57.42	57.10	4.1	5,139	0.08%
2024/07/08	5	58.30	3	58.70	58.30	2	4,903	0.04%
2024/07/05	0	0.00	2	58.15	57.60	-2	4,802	-0.04%
2024/07/04	11	57.98	2.2	57.07	58.10	8.9	4,728	0.19%
2024/07/03	1	58.20	2	58.45	57.90	-1	4,582	-0.02%
2024/07/02	109	58.35	104	57.77	58.00	5	4,428	0.11%	大買/大賣/
2024/07/01	35	55.79	10.1	55.82	55.80	24.9	4,059	0.61%
2024/06/28	38	54.45	3.7	54.40	54.40	34.3	3,890	0.88%
2024/06/27	11.1	53.63	1	53.40	52.90	10.1	3,756	0.27%
2024/06/26	5.1	54.32	5	55.18	54.10	0.1	3,630	0.00%
2024/06/25	1.6	53.25	1	54.20	55.00	0.6	3,442	0.02%
2024/06/24	4.1	55.20	0	0.00	54.40	4.1	3,347	0.12%
2024/06/21	9	54.79	6	54.90	55.00	3	3,227	0.09%
2024/06/20	78	54.71	18	54.49	54.70	60	3,100	1.94%
2024/06/19	4.1	52.24	5	52.42	52.20	-0.9	2,846	-0.03%
2024/06/18	6.1	52.59	1	52.90	52.60	5.1	2,723	0.19%
2024/06/17	2	52.30	17	51.56	52.40	-15	2,569	-0.58%
2024/06/14	11	48.90	8.3	48.95	49.40	2.7	2,355	0.12%
2024/06/13	4	47.41	0	0.00	47.10	4	2,302	0.17%
2024/06/12	10	47.48	0	0.00	47.45	10	2,309	0.43%
2024/06/11	3	48.45	4	49.41	48.15	-1	2,278	-0.04%
2024/06/07	13	48.78	15	47.57	48.40	-2	2,273	-0.09%
2024/06/06	42.8	50.67	2.4	50.87	50.50	40.4	2,080	1.94%
2024/06/05	14	51.17	12	48.73	50.80	2	1,907	0.10%
2024/06/04	12	47.60	0	0.00	47.25	12	1,630	0.74%
2024/06/03	2	47.53	8	47.35	47.35	-6	1,594	-0.38%
2024/05/31	11	46.90	4.7	47.10	47.15	6.3	1,528	0.41%
2024/05/30	3	45.58	2	45.15	45.40	1	1,452	0.07%
2024/05/29	4	45.15	2	45.45	45.15	2	1,455	0.14%
2024/05/28	0	0.00	3	45.10	45.20	-3	1,458	-0.21%
2024/05/27	2	44.70	0	0.00	44.60	2	1,507	0.13%
2024/05/24	4	45.25	0	0.00	45.00	4	1,516	0.26%
2024/05/23	0	0.00	4	45.10	45.40	-4	1,525	-0.26%
2024/05/22	2	45.43	0	0.00	45.35	2	1,511	0.13%
2024/05/21	6	45.82	4	46.03	45.75	2	1,516	0.13%
2024/05/20	5	45.75	1	45.80	46.00	4	1,516	0.26%
2024/05/17	0	0.00	1	46.30	46.00	-1	1,511	-0.07%
2024/05/16	0	0.00	2	45.30	44.90	-2	1,513	-0.13%
2024/05/15	1	44.75	0	0.00	44.75	1	1,503	0.07%
2024/05/14	3	45.43	1	45.55	45.40	2	1,494	0.13%
2024/05/13	7	46.22	3	45.73	46.10	4	1,461	0.27%
2024/05/10	6	45.43	2	45.15	45.05	4	1,418	0.28%
2024/05/09	4	45.18	7	45.06	45.30	-3	1,405	-0.21%
2024/05/08	3	44.87	10	44.69	44.65	-7	1,382	-0.51%
2024/05/07	0	0.00	2	44.00	43.95	-2	1,368	-0.15%
2024/05/06	2	43.50	0	0.00	43.55	2	1,372	0.15%
2024/05/03	1	43.80	1	43.70	43.55	0	1,409	0.00%
2024/05/02	0	0.00	2	43.50	43.65	-2	1,469	-0.14%
2024/04/29	0	0.00	1	43.50	43.60	-1	1,581	-0.06%
2024/04/25	3	43.62	3	43.35	43.35	0	1,585	0.00%
2024/04/23	4	43.91	5	44.14	43.40	-1	1,628	-0.06%
2024/04/22	1	42.50	5	42.78	42.50	-4	1,682	-0.24%
2024/04/19	1	41.70	0	0.00	42.00	1	1,681	0.06%
2024/04/18	2	42.88	0	0.00	43.05	2	1,680	0.12%
2024/04/17	2	43.10	2	42.85	42.95	0	1,683	0.00%
2024/04/16	1	42.45	0	0.00	42.50	1	1,679	0.06%
2024/04/15	0	0.00	20	43.50	43.20	-20	1,671	-1.20%
2024/04/12	4	43.98	0	0.00	43.80	4	1,663	0.24%
2024/04/11	2	44.45	2	45.20	44.25	0	1,656	0.00%
2024/04/10	6	45.04	23	44.88	44.75	-17	1,650	-1.03%
2024/04/09	13	44.88	12	44.63	44.30	1	1,641	0.06%
2024/04/08	7	44.24	16.3	43.90	44.35	-9.3	1,619	-0.57%
2024/04/03	0.3	43.10	0	0.00	43.10	0.3	1,609	0.02%
2024/04/01	4	43.46	0	0.00	43.50	4	1,632	0.25%
2024/03/29	6	43.27	0	0.00	43.25	6	1,641	0.37%
2024/03/27	5	43.50	0	0.00	43.45	5	1,648	0.30%
2024/03/26	2	43.30	10	43.45	43.15	-8	1,658	-0.48%
2024/03/25	6	43.62	0.1	43.60	43.50	5.9	1,656	0.36%
2024/03/20	6	42.63	0	0.00	42.50	6	1,656	0.36%
2024/03/18	5	42.50	0	0.00	42.65	5	1,641	0.30%
2024/03/13	11	42.95	0	0.00	43.35	11	1,580	0.70%
2024/03/12	6	44.84	10	44.80	44.80	-4	1,519	-0.26%
2024/03/11	1	45.05	0	0.00	45.15	1	1,509	0.07%
2024/03/08	1	45.10	0	0.00	45.15	1	1,515	0.07%
2024/03/01	20	47.25	22.2	47.67	47.35	-2.2	1,489	-0.15%
2024/02/29	1	47.95	6	47.78	47.55	-5	1,500	-0.33%
2024/02/26	5	46.03	5.7	46.25	46.50	-0.7	1,435	-0.05%
2024/02/23	1.7	45.65	0	0.00	45.65	1.7	1,418	0.12%
2024/02/16	20	46.49	0	0.00	46.40	20	1,381	1.45%
2024/02/15	0	0.00	1	46.35	46.55	-1	1,390	-0.07%
2024/02/05	11	45.18	10	45.55	45.45	1	1,458	0.07%
2024/02/02	2	45.73	0	0.00	45.45	2	1,474	0.14%
2024/02/01	1	46.35	0	0.00	46.10	1	1,469	0.07%
2024/01/31	10	45.80	0	0.00	45.65	10	1,479	0.68%
2024/01/30	1	45.80	2	46.10	45.60	-1	1,490	-0.07%
2024/01/29	0	0.00	1	46.40	46.35	-1	1,497	-0.07%
2024/01/25	12	48.51	3	48.07	47.60	9	1,468	0.61%
2024/01/24	4	48.24	2	48.33	48.35	2	1,421	0.14%
2024/01/23	10	46.60	12	47.08	47.55	-2	1,389	-0.14%
2024/01/22	2	46.35	2	46.30	46.25	0	1,370	0.00%
2024/01/19	6	45.69	5	45.53	45.70	1	1,393	0.07%
2024/01/16	10	46.12	12	46.16	46.65	-2	1,365	-0.15%
2024/01/15	1	44.95	0.5	45.00	45.10	0.5	1,302	0.04%
2024/01/11	0	0.00	5.1	43.75	44.25	-5.1	1,282	-0.40%
2024/01/10	5	43.30	0	0.00	43.25	5	1,309	0.38%
2024/01/09	0.5	44.00	0	0.00	43.55	0.5	1,316	0.04%
2024/01/08	0	0.00	1	44.45	44.30	-1	1,311	-0.08%
2024/01/03	1	44.65	0	0.00	44.10	1	1,332	0.08%
2024/01/02	1	44.25	0	0.00	44.35	1	1,331	0.08%
2023/12/29	0	0.00	1	44.50	44.30	-1	1,337	-0.07%
2023/12/27	0.1	44.90	40	44.60	44.60	-39.9	1,318	-3.03%
2023/12/26	1	44.15	0	0.00	44.40	1	1,309	0.08%
2023/12/22	1	44.30	0	0.00	44.30	1	1,292	0.08%
2023/12/19	3	44.85	0	0.00	44.80	3	1,282	0.23%
2023/12/18	0.2	44.95	1.7	45.23	44.90	-1.5	1,284	-0.12%
2023/12/14	1	45.90	0	0.00	45.80	1	1,290	0.08%
2023/12/13	1	45.45	17	45.76	45.70	-16	1,290	-1.24%
2023/12/12	1	45.65	1	46.10	45.65	0	1,295	0.00%
2023/12/08	0	0.00	2	46.35	46.50	-2	1,299	-0.15%
2023/12/07	0	0.00	8	46.73	46.45	-8	1,303	-0.61%
2023/12/06	5.1	46.84	5	46.48	46.50	0.1	1,306	0.01%
2023/12/05	0	0.00	3	46.28	46.00	-3	1,334	-0.22%
2023/12/04	0	0.00	24	46.59	46.60	-24	1,366	-1.76%
2023/12/01	1	46.00	4	46.15	46.05	-3	1,370	-0.22%
2023/11/29	5	45.75	6	45.83	45.90	-1	1,359	-0.07%
2023/11/28	0.5	44.95	1	45.10	45.40	-0.5	1,358	-0.04%
2023/11/27	4	45.69	2	45.75	45.30	2	1,369	0.15%
2023/11/24	6	44.67	0	0.00	44.70	6	1,355	0.44%
2023/11/23	1.1	44.15	2	44.55	44.15	-0.9	1,357	-0.07%
2023/11/20	5	44.20	1	44.00	44.00	4	1,422	0.28%
2023/11/16	0	0.00	2	43.35	43.55	-2	1,452	-0.14%
2023/11/15	0	0.00	3	42.60	42.50	-3	1,446	-0.21%
2023/11/13	10.4	42.27	0	0.00	42.35	10.4	1,475	0.70%
2023/11/10	0	0.00	7	46.07	45.25	-7	1,433	-0.49%
2023/11/09	4	45.63	0.8	46.00	45.50	3.2	1,466	0.22%
2023/11/08	2	46.15	2	45.95	46.00	0	1,665	0.00%
2023/11/07	7	45.54	5	45.60	45.75	2	1,687	0.12%
2023/11/06	1	45.30	0	0.00	45.25	1	1,751	0.06%
2023/11/03	2	45.50	0	0.00	45.25	2	1,755	0.11%
2023/11/02	2	45.50	7.3	45.56	45.55	-5.3	1,799	-0.29%
2023/11/01	2	45.28	0	0.00	45.05	2	1,819	0.11%
2023/10/31	0	0.00	4	45.84	45.65	-4	1,865	-0.21%
2023/10/30	17	47.43	11.1	46.51	46.50	5.9	1,900	0.31%
2023/10/27	0	0.00	0.2	46.05	46.90	-0.2	1,899	-0.01%
2023/10/26	0	0.00	1	45.85	45.65	-1	1,929	-0.05%
2023/10/24	0	0.00	4	45.70	45.85	-4	2,138	-0.19%
2023/10/18	0.7	45.15	0.1	45.20	44.40	0.6	2,981	0.02%
2023/10/16	0	0.00	1.3	45.29	45.30	-1.3	4,726	-0.03%
2023/10/13	0.5	45.75	0.1	45.70	45.50	0.4	4,890	0.01%
2023/09/22	0	0.00	13	45.33	45.35	-13	5,982	-0.22%
2023/09/21	0	0.00	8	45.50	45.50	-8	6,071	-0.13%
2023/09/20	0	0.00	1	45.80	45.75	-1	6,132	-0.02%
2023/09/19	0.1	47.00	1	46.50	46.50	-1	6,222	-0.02%
2023/09/14	2	46.60	0	0.00	46.60	2	6,257	0.03%
2023/09/13	1	46.40	0	0.00	46.50	1	6,272	0.02%
2023/09/08	6.2	46.26	0	0.00	46.25	6.2	6,346	0.10%
2023/09/07	0	0.00	2	51.70	51.50	-2	6,345	-0.03%
2023/09/06	1	51.00	6	50.90	51.40	-5	6,391	-0.08%
2023/09/05	5	51.40	5	51.30	51.30	0	6,460	0.00%
2023/09/01	5	51.30	7	51.20	51.20	-2	6,906	-0.03%
2023/08/31	13	51.07	5	51.40	51.40	8	7,055	0.11%
2023/08/30	6	51.10	2	51.25	50.90	4	7,098	0.06%
2023/08/28	6	50.13	8	49.74	49.70	-2	7,113	-0.03%
2023/08/25	6	49.34	5	50.60	50.60	1	7,109	0.01%
2023/08/24	9	50.36	3	50.33	49.80	6	7,096	0.08%
2023/08/22	2	50.50	0	0.00	50.40	2	7,076	0.03%
2023/08/18	2	50.50	1	50.30	50.30	1	7,083	0.01%
2023/08/17	7	50.43	5	51.00	51.00	2	7,098	0.03%
2023/08/15	2	51.60	0	0.00	51.80	2	7,067	0.03%
2023/08/14	14.6	52.06	0	0.00	52.00	14.6	7,037	0.21%
2023/08/11	2	58.20	0	0.00	57.70	2	6,868	0.03%
2023/08/10	9	58.77	1	57.50	57.50	8	6,945	0.12%
2023/08/09	4	59.53	3	59.30	59.30	1	7,020	0.01%
2023/08/08	6	59.83	5	60.08	60.00	1	7,103	0.01%
2023/08/07	3	58.00	3	59.20	59.20	0	7,133	0.00%
2023/08/04	4	58.55	188	58.14	58.80	-184	7,128	-2.58%	大賣/鉅額交易
2023/08/02	3	59.40	29	59.41	59.10	-26	7,135	-0.36%
2023/08/01	5	60.40	6	60.42	59.80	-1	7,140	-0.01%
2023/07/31	3	59.93	2	59.50	59.50	1	7,232	0.01%
2023/07/28	2	61.80	3	61.00	60.30	-1	7,232	-0.01%
2023/07/27	187	62.37	3	61.87	61.80	184	7,137	2.58%	大買/鉅額交易
2023/07/26	20.2	63.01	63	63.43	61.80	-42.8	7,080	-0.60%
2023/07/25	45	63.54	13	62.77	63.40	32	6,969	0.46%
2023/07/24	4	62.08	6	62.37	61.80	-2	6,873	-0.03%
2023/07/21	53	63.42	26	63.29	62.40	27	6,799	0.40%
2023/07/20	94	64.84	77.9	64.54	63.30	16.1	6,578	0.24%
2023/07/19	46	63.89	40.6	64.36	65.20	5.4	5,805	0.09%
2023/07/18	6	59.10	1	58.00	59.30	5	5,037	0.10%
2023/07/17	15	59.12	14	59.45	59.20	1	5,101	0.02%
2023/07/14	0	0.00	1	56.10	56.10	-1	4,918	-0.02%
2023/07/12	2	55.15	2	55.25	55.10	0	4,858	0.00%
2023/07/11	2	56.20	11	55.53	55.40	-9	4,860	-0.19%
2023/07/10	9	55.70	1	55.90	55.80	8	4,878	0.16%
2023/07/07	7	56.93	6	57.22	56.50	1	4,817	0.02%
2023/07/06	30	57.36	41	57.30	57.10	-11	4,714	-0.23%
2023/07/05	4	56.10	6	56.42	56.60	-2	4,533	-0.04%
2023/07/04	11	54.88	11	54.77	54.70	0	4,396	0.00%
2023/06/30	9	55.68	12	55.40	55.40	-3	4,329	-0.07%
2023/06/29	1.4	54.43	3	54.97	55.10	-1.6	4,285	-0.04%
2023/06/28	8	54.36	3	54.23	54.50	5	4,205	0.12%
2023/06/27	15.2	54.56	12	54.46	54.70	3.2	4,142	0.08%
2023/06/26	1	52.90	21	52.69	53.10	-20	4,044	-0.49%
2023/06/20	0.2	52.70	0	0.00	52.80	0.2	4,020	0.00%
2023/06/19	1	52.90	12	53.13	52.80	-11	4,013	-0.27%
2023/06/16	0	0.00	1	53.50	53.00	-1	3,998	-0.03%
2023/06/15	1	52.60	1	52.30	52.60	0	3,976	0.00%
2023/06/14	4	53.60	3.2	53.51	53.10	0.9	3,951	0.02%
2023/06/13	35	53.93	0	0.00	54.10	35	3,929	0.89%
2023/06/12	0.6	54.45	0	0.00	54.00	0.6	3,891	0.02%
2023/06/09	1	55.40	2.3	54.78	55.50	-1.3	3,805	-0.03%
2023/06/08	8.3	55.48	10	56.03	55.50	-1.7	3,726	-0.05%
2023/06/07	8	53.99	4	54.73	54.90	4	3,511	0.11%
2023/06/06	1	52.60	0	0.00	52.70	1	3,277	0.03%
2023/05/29	0	0.00	10	50.40	50.30	-10	3,013	-0.33%
2023/05/23	0	0.00	2	51.40	51.20	-2	2,968	-0.07%
2023/05/19	2	49.65	3	49.42	49.70	-1	2,925	-0.03%
2023/05/18	0	0.00	2	50.30	50.10	-2	2,895	-0.07%
2023/05/17	10	50.45	0	0.00	50.30	10	2,870	0.35%
2023/05/16	5	50.78	8	50.26	50.50	-3	2,835	-0.11%
2023/05/15	7	48.54	37	48.38	49.05	-30	2,725	-1.10%
2023/05/12	3	50.38	1	52.00	52.00	2	2,581	0.08%
2023/05/10	7	50.84	11	50.70	51.00	-4	2,398	-0.17%
2023/05/09	1	51.00	0	0.00	51.00	1	2,378	0.04%
2023/05/08	21	52.70	25	52.54	51.60	-4	2,322	-0.17%
2023/05/05	4	52.85	21	52.10	52.40	-17	2,277	-0.75%
2023/05/04	1	52.80	20	50.90	53.00	-19	2,150	-0.88%
2023/05/03	6	51.80	6	51.30	51.30	0	2,072	0.00%
2023/05/02	7	51.70	47	51.28	51.30	-40	2,046	-1.95%
2023/04/27	0	0.00	1	51.30	51.30	-1	1,943	-0.05%
2023/04/26	5	51.80	4	52.03	52.10	1	1,860	0.05%
2023/04/24	140	50.86	2	51.10	52.00	138	1,649	8.37%	大買/鉅額交易
2023/04/21	3	50.03	3	49.73	49.05	0	1,492	0.00%
2023/04/20	23	52.14	33	50.78	50.10	-10	1,408	-0.71%
2023/04/19	25	50.15	18	50.30	50.40	7	1,181	0.59%
2023/04/18	0	0.00	16	48.05	48.05	-16	1,054	-1.52%
2023/04/17	5	48.24	4	48.25	48.25	1	1,035	0.10%
2023/04/14	0	0.00	1	47.95	48.00	-1	1,014	-0.10%
2023/04/13	4	47.68	4	48.08	48.30	0	993	0.00%
2023/04/12	0	0.00	1	46.75	46.70	-1	933	-0.11%
2023/04/11	0	0.00	1	46.90	46.75	-1	930	-0.11%
2023/03/27	0	0.00	4	46.10	46.00	-4	1,178	-0.34%
2023/03/24	8	46.12	5	46.25	46.25	3	1,183	0.25%
2023/03/23	0	0.00	5	45.82	45.75	-5	1,184	-0.42%
2023/03/21	3	45.12	2	45.00	45.00	1	1,237	0.08%
2023/03/20	12	44.74	5	44.90	44.90	7	1,246	0.56%
2023/03/16	0	0.00	3	45.20	44.50	-3	1,274	-0.24%
2023/03/14	0	0.00	0.6	46.30	46.05	-0.6	1,350	-0.04%
2023/03/13	1	46.30	2.3	46.02	46.50	-1.3	1,354	-0.10%
2023/03/09	1	47.50	0	0.00	47.55	1	1,368	0.07%
2023/03/07	0	0.00	2	48.23	47.70	-2	1,358	-0.15%
2023/03/06	0	0.00	1	48.10	48.10	-1	1,352	-0.07%
2023/03/03	1	48.10	0	0.00	48.05	1	1,346	0.07%
2023/03/02	3	47.85	0	0.00	47.80	3	1,343	0.22%
2023/02/20	3	47.32	0	0.00	47.25	3	1,363	0.22%
2023/02/09	5	48.11	0	0.00	47.90	5	1,395	0.36%
2023/02/08	0	0.00	1	48.65	48.55	-1	1,387	-0.07%
2023/02/07	0.3	48.25	0	0.00	48.40	0.3	1,378	0.02%
2023/02/06	18	48.42	9	48.61	48.10	9	1,375	0.65%
2023/02/03	0	0.00	1	48.35	48.40	-1	1,363	-0.07%
2023/01/30	1	46.15	0	0.00	46.05	1	1,329	0.08%
2023/01/13	0	0.00	3.3	45.53	45.55	-3.3	1,332	-0.25%
2023/01/12	0	0.00	1	45.30	45.30	-1	1,336	-0.07%
2022/12/30	0	0.00	1	47.20	47.30	-1	1,349	-0.07%
2022/12/29	1	47.65	1	47.65	47.35	0	1,346	0.00%
2022/12/28	2	48.10	10	48.05	47.65	-8	1,345	-0.59%
2022/12/27	6.5	48.42	7	48.43	48.80	-0.5	1,332	-0.04%
2022/12/26	29.4	49.44	19	49.73	49.80	10.4	1,264	0.82%
2022/12/23	1	47.05	1	46.50	46.35	0	1,118	0.00%
2022/12/22	0.5	46.00	0	0.00	46.05	0.5	1,116	0.04%
2022/12/20	0	0.00	4	47.14	46.15	-4	1,127	-0.35%
2022/12/19	5	48.63	0	0.00	48.40	5	1,135	0.44%
2022/12/15	0	0.00	1	47.45	47.25	-1	1,106	-0.09%
2022/12/14	1	47.90	0	0.00	47.75	1	1,117	0.09%
2022/12/13	2	47.95	2	48.88	48.30	0	1,100	0.00%
2022/12/07	3	47.67	3	47.30	47.35	0	1,031	0.00%
2022/12/06	0	0.00	1	45.00	45.00	-1	958	-0.10%
2022/12/01	3	45.33	0.1	46.05	46.10	2.9	1,045	0.27%
2022/11/24	0	0.00	2.3	44.00	43.95	-2.3	1,159	-0.20%
2022/11/09	1.2	44.73	1	44.95	44.95	0.2	1,161	0.02%
2022/11/04	1	43.80	0	0.00	43.85	1	1,188	0.08%
2022/10/28	4	43.50	0	0.00	43.20	4	1,203	0.33%
2022/10/27	1	43.60	0	0.00	43.70	1	1,209	0.08%
2022/10/20	0.1	44.80	0	0.00	44.85	0.1	1,229	0.01%
2022/10/18	0.1	46.10	0	0.00	46.25	0.1	1,270	0.01%
2022/09/26	2.1	47.08	1	46.30	46.40	1.1	1,230	0.09%
2022/09/23	0	0.00	1	48.35	48.35	-1	1,226	-0.08%
2022/09/22	0	0.00	7	49.40	49.40	-7	1,249	-0.56%
2022/09/21	0.1	50.30	0	0.00	49.35	0.1	1,278	0.01%
2022/09/19	2	50.60	0	0.00	50.10	2	1,276	0.16%
2022/09/13	6	52.50	0	0.00	51.90	6	1,290	0.46%
2022/09/08	12	51.73	5	52.20	52.20	7	1,287	0.54%
2022/09/07	0	0.00	1	60.70	60.60	-1	1,246	-0.08%
2022/09/06	1	62.40	0	0.00	60.80	1	1,199	0.08%
2022/09/02	1	62.70	0	0.00	62.80	1	1,166	0.09%
2022/08/31	0	0.00	2	63.05	62.90	-2	1,144	-0.17%
2022/08/30	1	62.80	1	62.80	62.80	0	1,088	0.00%
2022/08/26	0	0.00	22.2	62.08	61.70	-22.2	1,042	-2.12%
2022/08/24	0	0.00	1	62.10	61.90	-1	1,032	-0.10%
2022/08/22	1	62.00	0	0.00	61.50	1	1,017	0.10%
2022/08/16	1	60.70	0	0.00	60.60	1	983	0.10%
2022/08/15	0.1	60.40	0	0.00	60.30	0.1	975	0.01%
2022/08/11	2	58.50	0	0.00	58.90	2	949	0.21%
2022/08/04	0	0.00	5	57.00	57.00	-5	973	-0.51%
2022/07/21	0	0.00	1	57.40	58.10	-1	963	-0.10%
2022/07/20	0	0.00	5	57.50	57.80	-5	973	-0.51%
2022/07/15	1	57.00	0	0.00	57.00	1	1,111	0.09%
2022/07/14	7	56.90	0	0.00	57.50	7	1,128	0.62%
2022/07/13	18	57.60	0	0.00	57.20	18	1,170	1.54%
2022/06/30	3	62.00	3	60.83	60.20	0	1,344	0.00%
2022/06/29	3	61.90	10	61.87	62.00	-7	1,318	-0.53%
2022/06/23	7	58.50	0	0.00	58.50	7	1,288	0.54%
2022/06/16	1	60.20	0	0.00	59.50	1	1,367	0.07%
2022/06/14	1	59.00	0	0.00	59.10	1	1,368	0.07%
2022/06/13	1	60.00	0	0.00	60.00	1	1,352	0.07%
2022/06/10	1	60.50	0	0.00	60.80	1	1,343	0.07%
2022/06/09	4	60.53	0	0.00	60.50	4	1,336	0.30%
2022/06/01	0	0.00	1	60.50	60.20	-1	1,369	-0.07%
2022/05/26	2	58.70	0	0.00	58.70	2	1,365	0.15%
2022/05/18	1	59.00	1	59.10	59.10	0	1,427	0.00%
2022/05/17	1	58.50	0	0.00	58.60	1	1,435	0.07%
2022/05/16	1	58.90	0	0.00	58.50	1	1,452	0.07%
2022/05/13	1.1	58.24	0	0.00	58.60	1.1	1,450	0.08%
2022/05/11	1	60.30	0	0.00	59.90	1	1,421	0.07%
2022/05/09	0	0.00	2	60.70	59.60	-2	1,425	-0.14%
2022/05/06	5	61.00	0	0.00	61.00	5	1,425	0.35%
2022/05/05	2	61.50	3	61.70	61.70	-1	1,442	-0.07%
2022/05/04	0	0.00	1	62.60	62.10	-1	1,430	-0.07%
2022/05/03	0	0.00	1	62.60	62.50	-1	1,428	-0.07%
2022/04/26	1	63.90	1	63.70	63.40	0	1,409	0.00%
2022/04/25	1	63.60	2	64.00	63.60	-1	1,392	-0.07%
2022/04/22	6	66.27	0	65.70	65.70	6	1,352	0.44%
2022/04/21	2	65.70	4	65.90	66.20	-2	1,327	-0.15%
2022/04/20	0	64.80	2.1	64.70	64.80	-2	1,270	-0.16%
2022/04/19	5.1	64.30	0	0.00	64.40	5.1	1,257	0.41%
2022/04/18	9	66.28	7.1	65.99	65.80	1.9	1,217	0.16%
2022/04/15	0	0.00	13	63.16	63.20	-13	1,043	-1.25%
2022/04/06	0.1	63.00	0	0.00	63.40	0.1	1,029	0.01%
2022/04/01	0	62.50	0	0.00	62.40	0	1,021	0.00%
2022/03/29	0.4	63.40	0	0.00	63.50	0.4	1,053	0.04%
2022/03/02	5	59.36	5	59.30	59.30	0	1,003	0.00%
2022/02/23	0	0.00	1	60.10	60.10	-1	1,005	-0.10%
2022/02/22	3	60.47	4	60.50	60.00	-1	1,019	-0.10%
2022/02/21	7	61.87	5	61.46	61.30	2	1,012	0.20%
2022/02/10	0	0.00	1	61.10	61.10	-1	1,107	-0.09%
2022/02/08	0	0.00	0.2	59.80	60.80	-0.2	1,139	-0.01%
2022/01/17	0	0.00	1	59.30	59.30	-1	1,442	-0.07%
2022/01/14	1	58.20	0	58.30	58.40	1	1,445	0.07%
2022/01/10	1	59.40	0	0.00	59.50	1	1,476	0.07%
2022/01/07	1	59.80	1	59.60	59.50	0	1,501	0.00%
2022/01/06	0	0.00	1	60.00	60.00	-1	1,499	-0.07%
2021/12/24	0	0.00	3	61.10	61.00	-3	1,546	-0.19%
2021/12/23	1	62.30	0	0.00	62.60	1	1,519	0.07%
2021/12/22	3	62.00	0	0.00	61.80	3	1,497	0.20%
2021/12/13	1	62.00	0	0.00	61.90	1	1,528	0.07%
2021/12/08	0	0.00	2	61.90	61.80	-2	1,633	-0.12%
2021/12/07	0	61.60	0	0.00	61.70	0	1,654	0.00%
2021/12/06	1	62.20	0	0.00	62.10	1	1,678	0.06%
2021/12/01	10	61.65	0	0.00	61.10	10	1,793	0.56%
2021/11/30	0	0.00	2	61.20	62.50	-2	1,883	-0.11%
2021/11/19	0	63.00	0	0.00	62.30	0	1,924	0.00%
2021/11/18	0.1	62.90	0	0.00	63.50	0.1	1,917	0.00%
2021/11/16	1	63.20	1	62.50	62.70	0	1,923	0.00%
2021/11/12	1	63.00	0	0.00	62.80	1	1,901	0.05%
2021/11/11	1	65.00	2	64.60	64.20	-1	1,889	-0.05%
2021/11/09	1	64.80	0	0.00	64.20	1	1,971	0.05%
2021/11/08	4.4	65.45	0	0.00	65.20	4.4	1,974	0.22%
2021/11/05	0	0.00	3	65.47	65.40	-3	1,983	-0.15%
2021/11/03	5	67.20	5	66.60	66.60	0	1,983	0.00%
2021/11/01	0	0.00	7	65.20	65.30	-7	1,930	-0.36%
2021/10/29	16	66.83	28.3	66.93	66.50	-12.3	1,919	-0.64%
2021/10/28	0	0.00	1	65.20	65.20	-1	1,832	-0.05%
2021/10/19	1.2	60.25	0	0.00	60.60	1.2	1,985	0.06%
2021/10/18	0	0.00	0.4	59.10	58.90	-0.4	1,974	-0.02%
2021/10/14	3.3	57.53	0	0.00	59.80	3.3	2,034	0.16%
2021/10/12	0	0.00	3	56.20	55.80	-3	2,032	-0.15%
2021/10/05	1.2	57.15	5	57.20	57.70	-3.8	2,115	-0.18%
2021/10/04	0	0.00	0.1	59.30	57.20	-0.1	2,120	0.00%
2021/10/01	3	59.70	5	60.60	59.40	-2	2,110	-0.09%
2021/09/30	1	63.00	0	0.00	60.90	1	2,098	0.05%
2021/09/29	0	0.00	5.5	60.83	60.70	-5.5	2,104	-0.26%
2021/09/28	0.1	62.00	0	0.00	61.50	0.1	2,122	0.00%
2021/09/22	10	61.00	0	0.00	61.10	10	2,179	0.46%
2021/09/15	10	63.50	0	0.00	63.40	10	2,172	0.46%
2021/09/13	1	64.10	4	64.78	64.80	-3	2,168	-0.14%
2021/09/10	0	0.00	10	71.60	71.60	-10	2,159	-0.46%
2021/09/08	4	71.85	0	0.00	71.70	4	2,105	0.19%
2021/09/07	3	71.73	5	72.66	73.00	-2	2,105	-0.09%
2021/09/06	6	72.00	0	0.00	71.10	6	2,104	0.29%
2021/09/03	0	0.00	1	73.50	73.00	-1	2,136	-0.05%
2021/09/02	2	72.75	5.1	72.89	72.50	-3.1	2,150	-0.14%
2021/09/01	3	71.20	0.2	71.00	71.50	2.9	2,102	0.14%
2021/08/31	2	71.40	15.3	71.16	71.00	-13.3	2,162	-0.61%
2021/08/30	0	0.00	0.1	70.30	70.40	-0.1	2,211	0.00%
2021/08/27	3	70.00	0.3	70.07	69.80	2.7	2,328	0.12%
2021/08/26	0	0.00	0.2	69.74	70.00	-0.2	2,569	-0.01%
2021/08/25	0.3	68.10	0.4	68.90	69.00	-0.1	2,724	0.00%
2021/08/18	0.6	67.77	0	0.00	69.00	0.6	2,896	0.02%
2021/08/16	1.1	68.77	0.3	68.80	68.90	0.8	3,071	0.03%
2021/08/13	1.1	70.72	3	71.37	69.40	-1.9	3,210	-0.06%
2021/08/11	10	68.10	0	0.00	68.50	10	3,241	0.31%
2021/08/05	0.1	70.70	0	0.00	70.50	0.1	3,412	0.00%
2021/08/04	0	0.00	1	71.30	71.30	-1	3,534	-0.03%
2021/08/03	0.1	71.20	0	0.00	70.90	0.1	3,530	0.00%
2021/08/02	3	71.83	0.2	71.50	71.70	2.9	3,501	0.08%
2021/07/30	1	70.99	2.2	70.48	70.20	-1.2	3,434	-0.03%
2021/07/29	2	69.30	0	0.00	70.20	2	3,366	0.06%
2021/07/20	0	0.00	0.7	69.58	69.10	-0.7	3,385	-0.02%
2021/07/19	0	0.00	12	69.47	69.40	-12	3,345	-0.36%
2021/07/15	0	0.00	12	69.08	68.90	-12	3,405	-0.35%
2021/07/14	2	68.20	1	66.60	67.30	1	3,396	0.03%
2021/07/13	0	0.00	1.2	67.29	66.60	-1.2	3,398	-0.03%
2021/07/12	2	66.60	0	0.00	66.60	2	3,405	0.06%
2021/07/08	0	0.00	1	67.90	67.80	-1	3,449	-0.03%
2021/07/07	1	68.20	0	0.00	68.00	1	3,507	0.03%
2021/07/06	0.4	68.60	10	68.50	68.50	-9.6	3,619	-0.27%
2021/07/05	2	68.20	0	0.00	68.50	2	3,651	0.05%
2021/07/02	0	0.00	2.4	68.56	68.20	-2.4	3,644	-0.07%
2021/07/01	0	0.00	1	70.00	68.70	-1	3,652	-0.03%
2021/06/30	2.3	69.22	0.3	69.30	69.80	2	3,669	0.05%
2021/06/28	3	68.60	2	68.55	68.70	1	3,719	0.03%
2021/06/25	2	68.90	0	0.00	68.60	2	3,892	0.05%
2021/06/22	0	0.00	3	68.77	68.70	-3	3,920	-0.08%
2021/06/21	3	70.03	0	0.00	68.80	3	3,946	0.08%
2021/06/18	1	70.00	1	70.00	70.50	0	3,920	0.00%
2021/06/17	1	69.70	5	69.80	70.00	-4	3,925	-0.10%
2021/06/16	5	70.10	1	70.50	70.10	4	3,921	0.10%
2021/06/15	2	71.05	0	0.00	70.60	2	3,925	0.05%
2021/06/11	1	73.10	15	71.63	71.20	-14	3,909	-0.36%
2021/06/10	9	72.59	8	72.48	72.90	1	3,849	0.03%
2021/06/09	4	72.25	1	72.10	72.20	3	3,801	0.08%
2021/06/08	11	73.18	13	72.66	72.80	-2	3,766	-0.05%
2021/06/07	14	71.69	17	71.55	71.90	-3	3,702	-0.08%
2021/06/04	13	72.48	24	72.21	71.50	-11	3,661	-0.30%
2021/06/03	19	72.26	4	72.43	72.30	15	3,561	0.42%
2021/06/02	17	69.76	19	69.95	70.50	-2	3,363	-0.06%
2021/06/01	2	68.05	4	67.73	67.90	-2	3,305	-0.06%
2021/05/31	5	68.28	18	67.47	67.70	-13	3,309	-0.39%
2021/05/28	9	69.00	6	68.88	68.90	3	3,293	0.09%
2021/05/27	5	68.18	2	68.10	69.30	3	3,257	0.09%
2021/05/26	1	68.10	4	67.98	67.90	-3	3,227	-0.09%
2021/05/25	3	67.63	8	67.56	67.60	-5	3,215	-0.16%
2021/05/24	7	69.36	8	69.68	69.40	-1	3,149	-0.03%
2021/05/21	66	68.88	51	69.15	70.00	15	3,067	0.49%
2021/05/20	1	66.50	10	66.98	66.30	-9	2,964	-0.30%
2021/05/19	13	66.87	0	0.00	66.30	13	2,942	0.44%
2021/05/18	3	65.60	1	64.20	66.70	2	2,892	0.07%
2021/05/17	1	66.70	15	65.60	65.80	-14	2,854	-0.49%
2021/05/14	25	65.54	1	66.00	65.20	24	2,782	0.86%
2021/05/13	5	67.88	4	65.40	64.70	1	2,752	0.04%
2021/05/12	2	66.00	7	66.64	66.30	-5	2,655	-0.19%
2021/05/11	0	0.00	0.3	62.90	62.80	-0.3	2,507	-0.01%
2021/05/10	0.3	65.10	7	65.00	64.90	-6.8	2,494	-0.27%
2021/05/04	11	63.10	0.9	63.17	63.00	10.1	2,469	0.41%
2021/05/03	0	0.00	0.1	67.30	65.00	-0.1	2,461	-0.01%
2021/04/28	1	66.90	0	0.00	67.00	1	2,486	0.04%
2021/04/26	2.2	67.10	0	0.00	66.90	2.2	2,499	0.09%
2021/04/23	0.2	67.10	0	0.00	67.10	0.2	2,497	0.01%
2021/04/22	5	67.60	4.5	67.89	67.30	0.5	2,517	0.02%
2021/04/21	2	69.45	0	0.00	69.30	2	2,482	0.08%
2021/04/16	0	0.00	5	69.20	69.40	-5	2,488	-0.20%
2021/04/15	10	69.70	13	69.07	69.40	-3	2,491	-0.12%
2021/04/14	21	69.95	21	68.96	68.70	0	2,503	0.00%
2021/04/13	2	71.50	2	69.55	69.30	0	2,498	0.00%
2021/04/12	3	70.80	11	69.77	70.50	-8	2,447	-0.33%
2021/04/09	6	68.93	2	68.80	68.50	4	2,364	0.17%
2021/04/07	1	67.60	0	0.00	67.80	1	2,339	0.04%
2021/04/06	2	67.35	1	67.30	67.20	1	2,337	0.04%
2021/04/01	6	67.95	2	67.60	68.10	4	2,337	0.17%
2021/03/31	4	68.90	2	68.70	68.40	2	2,354	0.08%
2021/03/30	5	70.48	7	71.43	69.60	-2	2,324	-0.09%
2021/03/29	2	68.80	3	69.10	68.80	-1	2,177	-0.05%
2021/03/25	0	0.00	11.3	68.94	68.10	-11.3	2,349	-0.48%
2021/03/24	0	0.00	3	69.27	69.20	-3	2,399	-0.13%
2021/03/23	0	0.00	1	68.60	68.00	-1	2,398	-0.04%
2021/03/18	3	69.40	7	68.90	68.80	-4	2,661	-0.15%
2021/03/17	0.8	68.26	5	68.26	68.00	-4.2	2,662	-0.16%
2021/03/16	6	68.35	3	68.27	67.90	3	2,643	0.11%
2021/03/15	2	67.60	0	0.00	67.60	2	2,651	0.08%
2021/03/12	1	67.70	3	67.70	67.80	-2	2,683	-0.07%
2021/03/10	1	68.70	2	69.10	68.70	-1	2,677	-0.04%
2021/03/08	2.2	68.55	3	70.20	68.00	-0.8	2,651	-0.03%
2021/03/05	1	67.90	10.4	69.56	69.60	-9.4	2,625	-0.36%
2021/03/04	0	0.00	2	67.50	67.40	-2	2,552	-0.08%
2021/03/03	0	0.00	0.3	66.90	66.60	-0.3	2,542	-0.01%
2021/03/02	8	67.18	3.2	67.86	66.20	4.8	2,520	0.19%
2021/02/26	0	0.00	1	67.30	67.30	-1	2,531	-0.04%
2021/02/24	0.7	66.04	3	66.10	66.00	-2.3	2,635	-0.09%
2021/02/23	2	65.65	0	0.00	65.70	2	2,627	0.08%
2021/02/22	2	66.00	9	67.66	67.80	-7	2,606	-0.27%
2021/02/19	0	0.00	1	65.10	65.50	-1	2,577	-0.04%
2021/02/18	3	62.63	4	63.25	64.10	-1	2,572	-0.04%
2021/02/17	2	61.00	0	0.00	61.60	2	2,578	0.08%
2021/02/05	0	0.00	5	61.60	61.60	-5	2,731	-0.18%
2021/02/02	1	60.60	0	0.00	60.50	1	2,776	0.04%
2021/02/01	0	0.00	1	60.90	60.30	-1	2,792	-0.04%
2021/01/27	0	0.00	1	61.70	61.70	-1	2,837	-0.04%
2021/01/25	1	61.60	2	61.95	63.20	-1	2,854	-0.04%
2021/01/22	6	59.62	3	59.80	59.50	3	2,833	0.11%
2021/01/21	4	60.93	2	62.10	60.40	2	2,807	0.07%
2021/01/20	13	63.49	10	62.55	61.90	3	2,806	0.11%
2021/01/19	1	65.20	4	65.13	64.70	-3	2,780	-0.11%
2021/01/18	5	64.96	0	0.00	65.10	5	2,788	0.18%
2021/01/14	2	65.70	0	0.00	65.70	2	2,763	0.07%
2021/01/13	7	66.11	0	0.00	65.60	7	2,757	0.25%
2021/01/12	0	0.00	2	66.70	66.50	-2	2,734	-0.07%
2021/01/11	4	67.85	0	0.00	67.70	4	2,712	0.15%
2021/01/07	3	70.00	1	70.80	70.00	2	2,697	0.07%
2021/01/06	3	69.80	2	69.30	69.20	1	2,705	0.04%
2021/01/04	1	68.60	0.1	69.90	69.00	0.9	2,693	0.03%
2020/12/31	1	69.20	0	69.30	69.30	1	2,673	0.04%
2020/12/30	2	69.05	5	68.88	68.80	-3	2,662	-0.11%
2020/12/29	2	68.60	0	0.00	68.50	2	2,675	0.07%
2020/12/28	9	68.73	0	0.00	68.80	9	2,706	0.33%
2020/12/25	2	70.50	1	71.20	69.10	1	2,697	0.04%
2020/12/24	2	69.70	0	0.00	69.70	2	2,662	0.08%
2020/12/23	3	70.23	1	70.40	69.20	2	2,695	0.07%
2020/12/22	29	72.50	28	70.44	69.10	1	2,812	0.04%
2020/12/21	3	73.33	24	72.72	73.60	-21	2,816	-0.75%
2020/12/18	7	71.64	22	71.29	72.20	-15	2,733	-0.55%
2020/12/17	11	70.19	15	70.61	70.40	-4	2,781	-0.14%
2020/12/16	16	69.34	3.2	70.39	70.30	12.8	2,804	0.46%
2020/12/15	1	68.80	2	68.90	68.60	-1	2,823	-0.04%
2020/12/14	2	69.90	22	69.78	69.70	-20	2,821	-0.71%
2020/12/11	0	0.00	4	65.70	66.40	-4	2,751	-0.15%
2020/12/10	1	65.90	20	65.80	65.30	-19	2,785	-0.68%
2020/12/09	1	65.90	2.2	65.81	65.70	-1.2	2,850	-0.04%
2020/12/08	10	67.34	11.1	66.83	66.80	-1.1	3,115	-0.04%
2020/12/07	1	65.00	110	65.47	65.00	-109	3,206	-3.40%	大賣/鉅額交易
2020/12/04	1	65.50	1	66.00	65.50	0	3,541	0.00%
2020/12/03	1	66.40	5	66.32	66.10	-4	3,898	-0.10%
2020/12/02	1	66.70	2	66.70	66.40	-1	4,002	-0.02%
2020/12/01	5	67.30	4	67.45	67.50	1	4,057	0.02%
2020/11/30	0	0.00	0	66.90	66.60	0	4,107	0.00%
2020/11/26	0	0.00	1	65.60	65.20	-1	4,291	-0.02%
2020/11/25	1	65.20	0	0.00	65.20	1	4,430	0.02%
2020/11/24	7	66.10	5	65.82	65.90	2	4,646	0.04%
2020/11/23	0	0.00	3.2	68.39	68.30	-3.2	5,065	-0.06%
2020/11/20	1	68.60	0	0.00	68.20	1	5,194	0.02%
2020/11/19	0	0.00	2	68.50	68.60	-2	5,278	-0.04%
2020/11/18	0	0.00	1	68.00	68.00	-1	5,427	-0.02%
2020/11/17	3	68.60	6	68.93	68.60	-3	5,460	-0.05%
2020/11/16	18	69.44	0	0.00	69.40	18	5,590	0.32%
2020/11/13	12	70.20	8	70.16	69.40	4	5,688	0.07%
2020/11/11	0	0.00	1	66.40	67.00	-1	5,685	-0.02%
2020/11/10	2	66.65	2	67.30	66.20	0	5,770	0.00%
2020/11/09	0	0.00	1	67.20	66.00	-1	5,801	-0.02%
2020/11/05	1	65.50	3	66.66	66.70	-2	5,945	-0.03%
2020/11/03	1	64.70	0	0.00	64.60	1	6,023	0.02%
2020/11/02	1	64.20	1	64.60	64.00	0	6,111	0.00%
2020/10/30	1	63.30	0	0.00	63.00	1	6,242	0.02%
2020/10/29	1	63.50	2	63.50	64.00	-1	6,320	-0.02%
2020/10/28	1	63.80	0	0.00	64.00	1	6,466	0.02%
2020/10/27	0	0.00	2	65.10	65.20	-2	6,532	-0.03%
2020/10/26	0.1	66.00	9	65.90	65.70	-8.9	6,598	-0.13%
2020/10/22	2	66.50	0	0.00	66.40	2	7,089	0.03%
2020/10/20	0	0.00	1	67.50	67.30	-1	7,552	-0.01%
2020/10/16	4	67.60	3	68.33	66.80	1	8,161	0.01%
2020/10/15	3	68.30	5	69.26	68.20	-2	8,492	-0.02%
2020/10/14	1	69.30	1	69.10	69.50	0	9,027	0.00%
2020/10/13	12	67.36	2	67.60	67.60	10	9,587	0.10%
2020/10/12	2	66.70	0	0.00	66.70	2	10,028	0.02%
2020/10/08	0	0.00	2	68.90	68.60	-2	10,561	-0.02%
2020/10/07	0	0.00	1	69.20	68.80	-1	11,234	-0.01%
2020/10/06	0	0.00	1	69.40	69.40	-1	12,083	-0.01%
2020/10/05	1	68.20	2	68.70	69.50	-1	13,363	-0.01%
2020/09/30	0	0.00	0.1	68.30	68.20	-0.1	13,773	0.00%
2020/09/29	3	67.13	0	0.00	66.90	3	14,061	0.02%
2020/09/28	51	67.63	51	66.40	67.80	0	14,310	0.00%
2020/09/25	15	67.83	13	68.53	65.40	2	14,487	0.01%
2020/09/24	57	69.85	57	70.26	68.70	0	14,653	0.00%
2020/09/23	2	71.30	1	71.21	71.10	1	15,065	0.01%
2020/09/22	6	71.57	0	0.00	71.10	6	15,679	0.04%
2020/09/21	1	74.20	1	73.40	73.40	0	15,669	0.00%
2020/09/18	9	72.99	0	73.50	73.30	9	15,890	0.06%
2020/09/17	1	74.50	0.1	74.20	74.00	0.9	16,052	0.01%
2020/09/16	8	74.60	2	73.90	73.90	6	16,156	0.04%
2020/09/15	2	75.70	3	75.47	75.40	-1	16,259	-0.01%
2020/09/14	2	74.50	33	74.72	74.90	-31	16,342	-0.19%
2020/09/11	7	75.66	7.1	77.02	74.90	-0.1	16,494	0.00%
2020/09/10	12.1	79.27	10.1	79.67	78.70	2	16,355	0.01%
2020/09/09	21	80.36	11	80.15	79.60	10	16,316	0.06%
2020/09/08	38	83.16	9	82.52	83.50	29	16,168	0.18%
2020/09/07	2	78.60	0	0.00	78.00	2	15,895	0.01%
2020/09/04	3	78.63	3	78.10	77.70	0	15,958	0.00%
2020/09/03	5	79.34	11	79.01	78.40	-6	16,095	-0.04%
2020/09/02	2	79.10	8	79.34	78.90	-6	16,323	-0.04%
2020/09/01	6	80.95	1	82.50	80.10	5	16,713	0.03%
2020/08/31	0	0.00	4	81.43	80.30	-4	16,969	-0.02%
2020/08/28	9	81.99	5	82.58	80.90	4	17,536	0.02%
2020/08/27	22	80.70	34	81.12	82.90	-12	17,363	-0.07%
2020/08/26	37	75.79	36	76.44	76.60	1	17,055	0.01%
2020/08/25	0	0.00	4	74.73	74.90	-4	16,943	-0.02%
2020/08/24	115	74.74	83	75.35	74.60	32	16,877	0.19%	大買/
2020/08/21	2	73.00	3	72.47	73.00	-1	16,766	-0.01%
2020/08/20	55	74.43	20	71.51	72.50	35	16,894	0.21%
2020/08/19	49	74.73	35	75.33	74.00	14	16,832	0.08%
2020/08/18	20	74.52	29	73.67	73.90	-9	16,815	-0.05%
2020/08/17	3	72.10	0	0.00	71.90	3	16,849	0.02%
2020/08/14	10	71.80	5	71.00	71.60	5	17,034	0.03%
2020/08/13	3	70.03	1	70.50	69.70	2	17,018	0.01%
2020/08/12	27	71.69	25	71.04	71.20	2	16,978	0.01%
2020/08/11	7	71.40	83	71.72	71.30	-76	16,935	-0.45%
2020/08/10	96	74.15	5	74.00	73.70	91	16,836	0.54%
2020/08/07	56	73.95	4	73.15	73.10	52	16,780	0.31%
2020/08/06	10	74.28	0	0.00	73.60	10	16,737	0.06%
2020/08/05	11	77.65	21	77.63	77.60	-10	16,642	-0.06%
2020/08/04	13	76.97	2	77.30	76.20	11	16,504	0.07%
2020/08/03	15	77.05	18	77.21	77.20	-3	16,429	-0.02%
2020/07/31	0	0.00	50	74.50	74.60	-50	16,285	-0.31%
2020/07/30	5	74.30	7	74.31	74.40	-2	16,278	-0.01%
2020/07/29	14	74.77	10	74.54	73.50	4	16,244	0.02%
2020/07/28	21	73.63	21	73.39	73.10	0	16,024	0.00%
2020/07/27	12	71.86	5	72.32	72.50	7	15,749	0.04%
2020/07/24	11	76.40	19	76.57	75.70	-8	15,487	-0.05%
2020/07/23	13	80.12	9	81.26	79.30	4	15,306	0.03%
2020/07/22	14	82.74	12	82.91	81.60	2	15,082	0.01%
2020/07/21	4	80.83	4	81.28	80.40	0	14,698	0.00%
2020/07/20	16	79.18	23	75.33	79.80	-7	14,369	-0.05%
2020/07/17	19	82.01	22	81.50	78.20	-3	13,837	-0.02%
2020/07/16	19	88.67	12	88.21	86.80	7	13,266	0.05%
2020/07/15	56	88.94	72	87.72	86.60	-16	12,856	-0.12%
2020/07/14	58	87.63	50	87.71	87.60	8	12,313	0.06%
2020/07/13	43	93.77	23	93.11	90.40	20	11,629	0.17%
2020/07/10	119	91.27	52	91.62	92.10	67	10,778	0.62%	大買/
2020/07/09	29	79.77	32	81.65	86.40	-3	9,478	-0.03%
2020/07/08	9	78.68	14	78.72	78.60	-5	9,022	-0.06%
2020/07/07	9	76.68	44	77.08	75.60	-35	8,707	-0.40%
2020/07/06	37	79.88	152	79.86	79.50	-115	8,444	-1.36%	大賣/鉅額交易
2020/07/03	6	80.07	16	80.05	79.30	-10	8,218	-0.12%
2020/07/02	12	79.99	19	80.33	79.20	-7	7,905	-0.09%
2020/07/01	48	78.47	24	79.01	80.90	24	7,421	0.32%
2020/06/30	9	74.79	4	74.48	75.00	5	6,760	0.07%
2020/06/29	29	76.57	17	74.34	74.10	12	6,690	0.18%
2020/06/24	4	75.25	6	76.63	73.60	-2	6,415	-0.03%
2020/06/23	31	78.25	6	76.60	77.50	25	6,160	0.41%
2020/06/22	2	76.20	52	77.93	77.00	-50	6,017	-0.83%
2020/06/19	6	79.08	0	0.00	78.00	6	5,827	0.10%
2020/06/18	86	80.83	1	80.80	80.90	85	5,686	1.49%
2020/06/17	47	79.31	0	0.00	77.80	47	5,480	0.86%
2020/06/16	8	78.21	0.3	77.00	77.10	7.7	5,344	0.14%
2020/06/15	29	78.80	3	77.80	78.50	26	5,279	0.49%
2020/06/12	29	74.41	3.1	73.38	75.00	25.9	5,111	0.51%
2020/06/11	3	80.87	2	78.60	73.60	1	5,070	0.02%
2020/06/10	1	79.70	3	80.40	80.10	-2	4,906	-0.04%
2020/06/09	8	76.63	14	76.31	76.60	-6	4,727	-0.13%
2020/06/08	17	81.45	3	79.67	78.00	14	4,441	0.32%
2020/06/05	36	77.03	39	76.99	78.00	-3	3,973	-0.08%
2020/06/04	15	76.23	10.3	75.35	76.40	4.7	3,565	0.13%
2020/06/03	0	0.00	3	69.50	69.50	-3	2,872	-0.10%
2020/06/02	0	0.00	2	59.60	63.20	-2	2,848	-0.07%
2020/06/01	0	0.00	2	57.90	57.50	-2	2,612	-0.08%
2020/05/28	2	57.50	2	56.35	56.40	0	2,555	0.00%
2020/05/27	12	58.36	17	59.14	58.00	-5	2,500	-0.20%
2020/05/26	12	58.83	6	58.43	57.80	6	2,303	0.26%
2020/05/25	8	57.01	2	57.10	57.30	6	2,206	0.27%
2020/05/21	5	57.50	0	0.00	57.80	5	1,941	0.26%
2020/05/20	1	52.70	0	0.00	52.60	1	1,730	0.06%
2020/05/15	1	49.50	0	0.00	49.65	1	1,666	0.06%
2020/05/14	1	49.95	0	0.00	49.50	1	1,645	0.06%
2020/05/12	0	0.00	5	49.21	49.25	-5	1,612	-0.31%
2020/05/11	5	49.18	0	0.00	49.10	5	1,611	0.31%
2020/05/08	2	49.85	0	0.00	49.90	2	1,598	0.13%
2020/05/07	1	50.30	1	50.70	50.80	0	1,595	0.00%
2020/05/06	10	51.71	10	51.02	50.00	0	1,580	0.00%
2020/05/05	5	50.24	5	50.36	50.90	0	1,499	0.00%
2020/05/04	2	47.75	2	48.05	47.85	0	1,462	0.00%
2020/04/29	0	0.00	5	48.27	48.30	-5	1,467	-0.34%
2020/04/28	10	48.10	15	48.20	47.90	-5	1,473	-0.34%
2020/04/27	5	45.85	26	46.03	46.40	-21	1,461	-1.44%
2020/04/23	26	45.39	9	45.56	45.20	17	1,450	1.17%
2020/04/22	30	44.02	28	44.23	44.25	2	1,426	0.14%
2020/04/21	26	44.26	11	43.05	42.95	15	1,400	1.07%
2020/04/20	4	43.68	33	46.02	46.20	-29	1,367	-2.12%
2020/04/17	20	42.65	0	0.00	42.05	20	1,305	1.53%
2020/04/16	10	42.54	0	0.00	42.55	10	1,293	0.77%
2020/04/09	2	40.50	0	0.00	40.70	2	1,289	0.16%
2020/04/01	1	39.25	1	39.55	40.00	0	1,246	0.00%
2020/03/25	0	0.00	10	37.31	37.35	-10	1,152	-0.87%
2020/03/24	10	37.12	0	0.00	36.55	10	1,133	0.88%
2020/03/16	0	0.00	1.1	40.89	41.45	-1.1	956	-0.12%
2020/02/26	0	0.00	2	53.40	53.10	-2	808	-0.25%
2020/02/25	4	53.95	2	53.50	53.30	2	826	0.24%
2020/02/20	0	0.00	2	54.00	55.30	-2	796	-0.25%
2020/02/19	2	51.60	0	0.00	51.50	2	739	0.27%
2020/02/11	0	0.00	1	49.85	50.00	-1	850	-0.12%
2020/01/17	0	0.00	0.1	56.80	56.70	-0.1	1,400	-0.01%
2020/01/14	0	0.00	1	57.90	57.70	-1	1,386	-0.07%
2020/01/06	1	60.90	1	61.30	61.00	0	1,362	0.00%
2019/12/18	0	0.00	3	59.70	59.00	-3	1,380	-0.22%
2019/12/17	0	0.00	22	59.42	59.30	-22	1,389	-1.58%
2019/12/04	0	0.00	1	60.30	60.60	-1	1,412	-0.07%
2019/11/28	3	61.87	5	62.02	61.90	-2	1,426	-0.14%
2019/11/27	0	0.00	7	61.20	61.10	-7	1,420	-0.49%
2019/11/26	1	61.30	0	0.00	61.10	1	1,418	0.07%
2019/11/25	4	62.43	4	62.25	61.90	0	1,413	0.00%
2019/11/22	6	61.67	4	61.95	62.00	2	1,410	0.14%
2019/11/21	10	61.00	5	60.60	60.50	5	1,401	0.36%
2019/11/20	5	60.10	0	0.00	60.10	5	1,406	0.36%
2019/11/15	1	61.40	0	0.00	61.10	1	1,422	0.07%
2019/11/13	1	61.40	0	0.00	61.80	1	1,560	0.06%
2019/11/08	0	0.00	1	67.10	67.10	-1	1,559	-0.06%
2019/11/07	17	68.86	11	68.50	68.10	6	1,528	0.39%
2019/11/04	1	67.80	0	0.00	67.80	1	1,380	0.07%
2019/11/01	0	0.00	2	67.55	67.70	-2	1,353	-0.15%
2019/10/31	23	67.57	8	67.36	66.70	15	1,298	1.16%
2019/10/30	1	62.60	1	66.10	66.10	0	1,064	0.00%
2019/10/14	1	58.60	0	0.00	58.20	1	1,156	0.09%
2019/10/02	0	0.00	0.3	59.20	59.00	-0.3	1,215	-0.02%
2019/09/03	1	62.30	1	61.80	61.40	0	1,459	0.00%
2019/08/20	1	62.50	1	61.70	62.10	0	1,416	0.00%
2019/08/19	2	62.70	3	62.60	61.70	-1	1,405	-0.07%
2019/08/16	1	62.20	0	0.00	62.20	1	1,382	0.07%
2019/08/05	1	77.30	0	0.00	76.70	1	1,286	0.08%
2019/08/02	1	78.90	0	0.00	77.90	1	1,280	0.08%
2019/08/01	0	0.00	1	79.50	79.20	-1	1,273	-0.08%
2019/07/26	1	83.30	0	0.00	83.30	1	1,244	0.08%
2019/07/09	1	82.10	0	0.00	82.00	1	1,335	0.07%
2019/07/08	0	0.00	1	81.40	81.40	-1	1,358	-0.07%
2019/07/04	1	82.00	1	82.40	82.40	0	1,426	0.00%
2019/07/03	0	0.00	1	79.90	80.20	-1	1,391	-0.07%
2019/07/02	1	79.60	2	79.70	80.00	-1	1,416	-0.07%
2019/06/28	0	0.00	1	77.10	77.40	-1	1,452	-0.07%
2019/06/20	0	0.00	2	76.60	76.80	-2	1,846	-0.11%
2019/06/19	0	0.00	0.4	76.00	76.00	-0.4	1,989	-0.02%
2019/06/18	0	0.00	1	77.00	76.70	-1	2,029	-0.05%
2019/06/17	0	0.00	1	77.70	77.80	-1	2,131	-0.05%
2019/05/30	0	0.00	1	75.00	75.00	-1	3,191	-0.03%
2019/05/29	0	0.00	1	74.40	74.40	-1	3,310	-0.03%
2019/05/24	0	0.00	3	75.30	75.20	-3	3,386	-0.09%
2019/05/22	1	78.60	0	0.00	76.80	1	3,416	0.03%
2019/05/21	18	76.20	0	0.00	76.50	18	3,420	0.53%
2019/05/20	4	74.90	2	75.30	74.90	2	3,463	0.06%
2019/05/17	2	74.35	0	0.00	74.10	2	3,478	0.06%
2019/05/15	18	77.28	0	0.00	77.20	18	3,513	0.51%
2019/05/13	2	76.80	1	76.70	74.40	1	3,545	0.03%
2019/05/08	1	80.40	1	79.90	80.00	0	3,592	0.00%
2019/05/03	2	80.55	0	0.00	80.50	2	3,728	0.05%
2019/04/30	2	77.80	2	77.40	78.50	0	3,870	0.00%
2019/04/29	0	0.00	1	79.90	79.00	-1	3,891	-0.03%
2019/04/24	0	0.00	1	80.60	79.50	-1	3,939	-0.03%
2019/04/22	0	0.00	1	80.70	80.70	-1	3,948	-0.03%
2019/04/19	0	0.00	55	78.84	78.80	-55	3,949	-1.39%
2019/04/18	0	0.00	2	80.90	79.20	-2	4,004	-0.05%
2019/04/17	2	80.60	0	0.00	80.20	2	4,029	0.05%
2019/04/16	3	80.83	0	0.00	80.50	3	4,082	0.07%
2019/04/15	1	82.30	2	82.50	81.50	-1	4,160	-0.02%
2019/04/12	4	81.83	0	0.00	82.00	4	4,231	0.09%
2019/04/10	0	0.00	1	82.60	82.70	-1	4,239	-0.02%
2019/04/08	3	84.50	0	0.00	84.20	3	4,205	0.07%
2019/04/03	3	86.27	3	85.97	85.40	0	4,162	0.00%
2019/04/01	1	84.00	0	0.00	83.70	1	4,091	0.02%
2019/03/29	0	0.00	1	83.70	83.20	-1	4,068	-0.02%
2019/03/28	1	84.10	3	84.90	83.60	-2	4,060	-0.05%
2019/03/27	3	86.07	1	85.00	85.00	2	4,029	0.05%
2019/03/26	3	85.30	4	86.00	84.40	-1	3,986	-0.03%
2019/03/25	0	0.00	1	88.60	88.20	-1	3,822	-0.03%
2019/03/22	5	89.96	2	89.90	90.60	3	3,756	0.08%
2019/03/21	1	89.00	0	0.00	87.40	1	3,612	0.03%
2019/03/20	1	86.80	32	86.58	87.60	-31	3,573	-0.87%
2019/03/19	2	89.10	0	0.00	86.50	2	3,484	0.06%
2019/03/18	0	0.00	2	92.35	91.80	-2	3,465	-0.06%
2019/03/15	2	93.15	1	92.10	93.00	1	3,458	0.03%
2019/03/14	5	92.64	5	92.78	93.60	0	3,398	0.00%
2019/03/13	2	89.30	6	89.42	89.70	-4	3,285	-0.12%
2019/03/12	2	88.60	2	86.70	86.80	0	3,232	0.00%
2019/03/11	1	88.00	2.6	87.68	87.60	-1.6	3,250	-0.05%
2019/03/08	1	88.60	2	89.00	89.00	-1	3,233	-0.03%
2019/03/07	19	88.64	10	88.94	87.10	9	3,171	0.28%
2019/03/06	5	86.68	4	86.43	86.30	1	3,003	0.03%
2019/03/05	3	84.87	1	84.60	85.20	2	2,979	0.07%
2019/03/04	1	83.10	3	80.10	83.50	-2	2,870	-0.07%
2019/02/27	1	78.30	2	78.20	78.40	-1	2,779	-0.04%
2019/02/25	15	79.00	2	78.90	78.70	13	2,848	0.46%
2019/02/21	2	81.35	3	82.10	82.00	-1	2,903	-0.03%
2019/02/20	2	80.85	2	81.00	80.80	0	2,931	0.00%
2019/02/19	1	82.70	1	82.10	81.30	0	2,966	0.00%
2019/02/18	1	81.30	0	0.00	81.00	1	3,124	0.03%
2019/02/15	0	0.00	1	82.20	80.10	-1	3,209	-0.03%
2019/02/14	1	82.80	0	0.00	83.10	1	3,176	0.03%
2019/02/13	1	82.70	0	0.00	82.70	1	3,170	0.03%
2019/02/12	0	0.00	1	81.70	81.50	-1	3,178	-0.03%
2019/02/11	3	82.03	3	82.50	82.00	0	3,173	0.00%
2019/01/30	0	0.00	0.1	81.00	81.00	-0.1	3,143	0.00%
2019/01/25	1	80.00	1	79.80	79.70	0	3,169	0.00%
2019/01/24	4	80.50	2	80.10	80.10	2	3,216	0.06%
2019/01/23	3	78.93	4	79.23	79.50	-1	3,185	-0.03%
2019/01/22	4	79.23	5	79.88	77.10	-1	3,142	-0.03%
2019/01/14	1	75.20	1	75.50	75.30	0	3,106	0.00%
2019/01/11	1	75.00	16	75.13	74.70	-15	3,110	-0.48%
2019/01/10	2	76.20	9	77.10	76.10	-7	3,105	-0.23%
2019/01/09	2	76.05	6	76.63	75.00	-4	3,092	-0.13%
2019/01/08	6	76.03	1	76.40	76.00	5	3,124	0.16%
2019/01/07	4	75.50	1	76.70	76.50	3	3,082	0.10%
2019/01/04	0	0.00	1	73.00	73.20	-1	3,039	-0.03%
2018/12/28	1	67.50	1	68.00	68.00	0	3,049	0.00%
2018/12/27	1	67.40	0	0.00	66.90	1	3,080	0.03%
2018/12/20	1	67.20	0	0.00	67.60	1	3,114	0.03%
2018/12/18	0	0.00	1	69.90	69.70	-1	3,102	-0.03%
2018/12/17	1	71.80	0	0.00	71.50	1	3,107	0.03%
2018/12/12	2	72.60	1	72.80	72.30	1	3,172	0.03%
2018/12/11	1	70.10	3	69.33	71.70	-2	3,180	-0.06%
2018/12/10	2	71.10	0	0.00	70.80	2	3,139	0.06%
2018/12/07	2	73.05	1	71.30	73.40	1	3,171	0.03%
2018/12/06	3	73.63	0	0.00	71.00	3	3,193	0.09%
2018/12/05	0	0.00	1	75.40	74.40	-1	3,229	-0.03%
2018/12/04	0	0.00	1	76.10	76.00	-1	3,286	-0.03%
2018/12/03	1	74.80	3	75.10	75.20	-2	3,275	-0.06%
2018/11/30	1	74.20	3	74.63	74.70	-2	3,301	-0.06%
2018/11/29	15	75.43	5	75.76	73.60	10	3,283	0.30%
2018/11/28	4	75.20	28	74.96	74.70	-24	3,275	-0.73%
2018/11/27	1	72.50	1	72.20	72.50	0	3,243	0.00%
2018/11/26	0	0.00	25.1	71.55	72.00	-25.1	3,380	-0.74%
2018/11/23	1	70.50	0	0.00	70.80	1	3,377	0.03%
2018/11/22	3	73.03	5	70.80	70.40	-2	3,383	-0.06%
2018/11/21	12	72.57	9	72.49	72.50	3	3,388	0.09%
2018/11/20	0	0.00	8	70.99	70.80	-8	3,320	-0.24%
2018/11/19	34	71.85	4	71.55	71.50	30	3,335	0.90%
2018/11/16	5	69.94	2	69.50	70.00	3	3,313	0.09%
2018/11/15	34	69.98	7	70.20	69.10	27	3,337	0.81%
2018/11/14	2	65.30	6	67.62	67.90	-4	3,284	-0.12%
2018/11/12	0	0.00	2	63.00	63.00	-2	3,272	-0.06%
2018/11/09	4	62.93	6	63.22	63.50	-2	3,300	-0.06%
2018/11/07	1	61.30	1	60.90	61.80	0	3,463	0.00%
2018/11/06	4	62.70	9	62.24	60.90	-5	3,613	-0.14%
2018/11/05	15	62.62	1	62.20	62.00	14	3,648	0.38%
2018/11/02	6	60.07	2	59.60	62.40	4	3,754	0.11%
2018/11/01	2	59.70	3	60.10	60.60	-1	3,763	-0.03%
2018/10/31	3	57.73	2	57.75	57.20	1	3,801	0.03%
2018/10/25	1	55.10	1	55.70	55.20	0	4,119	0.00%
2018/10/24	0	0.00	1	57.00	56.20	-1	4,172	-0.02%
2018/10/23	1	59.90	1	59.30	58.50	0	4,299	0.00%
2018/10/22	2	60.50	0	0.00	60.40	2	4,499	0.04%
2018/10/19	1	58.20	1	59.10	58.70	0	4,866	0.00%
2018/10/18	4	61.43	4	59.80	59.90	0	5,150	0.00%
2018/10/17	1	63.50	0	0.00	61.60	1	5,621	0.02%
2018/10/15	2	60.10	2	59.45	58.30	0	5,754	0.00%
2018/10/12	1	59.30	1	59.40	59.80	0	5,863	0.00%
2018/10/09	3	69.03	0	0.00	64.60	3	6,294	0.05%
2018/10/08	0	0.00	3	68.87	68.80	-3	6,475	-0.05%
2018/10/05	6	70.77	5	71.30	70.10	1	6,659	0.02%
2018/09/25	0	0.00	1	73.80	74.70	-1	7,293	-0.01%
2018/09/21	1	74.00	0	0.00	74.70	1	7,337	0.01%
2018/09/17	0	0.00	1	75.20	75.10	-1	7,368	-0.01%
2018/09/14	3	75.30	2	74.70	74.90	1	7,518	0.01%
2018/09/13	1	74.80	1	76.70	75.30	0	7,530	0.00%
2018/09/11	0	0.00	1	74.00	75.00	-1	7,505	-0.01%
2018/09/10	1	72.00	0	0.00	70.10	1	7,444	0.01%
2018/09/03	1	80.40	0	0.00	80.20	1	7,434	0.01%
2018/08/31	0	0.00	1	83.10	82.00	-1	7,390	-0.01%
2018/08/28	1	80.90	0	0.00	79.70	1	7,222	0.01%
2018/08/27	3	79.20	3	79.90	79.30	0	7,189	0.00%
2018/08/24	1	78.80	1	79.30	79.40	0	7,259	0.00%
2018/08/22	0	0.00	1	82.10	81.40	-1	7,219	-0.01%
2018/08/21	3	81.60	1	81.70	82.50	2	7,143	0.03%
2018/08/20	0	0.00	1	76.10	77.30	-1	7,002	-0.01%
2018/08/17	1	77.60	1	80.00	76.40	0	6,972	0.00%
2018/08/15	1	78.40	0	0.00	78.60	1	6,918	0.01%
2018/08/14	0	0.00	5	75.18	77.70	-5	6,881	-0.07%
2018/08/13	0	0.00	9	79.40	79.50	-9	6,751	-0.13%
2018/08/09	3	89.87	4	90.35	90.30	-1	6,609	-0.02%
2018/08/07	2	94.40	1	93.80	93.70	1	6,647	0.02%
2018/08/06	2	98.35	3	98.37	97.60	-1	6,544	-0.02%
2018/08/03	2	96.25	1	96.60	97.10	1	6,478	0.02%
2018/08/02	3	96.80	2	96.40	95.70	1	6,430	0.02%
2018/08/01	3	97.13	3	96.97	96.70	0	6,341	0.00%
2018/07/31	2	95.20	1	95.00	93.60	1	6,234	0.02%
2018/07/30	1	93.60	25.3	95.87	93.30	-24.3	6,161	-0.39%
2018/07/27	37	99.00	8	97.86	98.60	29	6,046	0.48%
2018/07/26	61	99.02	55	97.95	99.00	6	5,854	0.10%
2018/07/25	12	91.16	19	91.01	92.80	-7	5,513	-0.13%
2018/07/24	11	94.75	8	92.81	91.10	3	5,344	0.06%
2018/07/23	1	88.00	0	0.00	88.80	1	4,909	0.02%
2018/07/20	1	90.50	0	0.00	88.70	1	4,937	0.02%
2018/07/19	3	92.73	0	0.00	92.40	3	4,921	0.06%
2018/07/18	1	92.20	4	90.73	92.50	-3	5,110	-0.06%
2018/07/17	5	90.88	6	90.53	90.40	-1	4,912	-0.02%
2018/07/16	2	87.60	4	88.88	90.70	-2	4,614	-0.04%
2018/07/13	5	83.50	4	83.03	82.50	1	4,439	0.02%
2018/07/12	7	78.50	7	79.50	80.20	0	4,247	0.00%
2018/07/11	3	77.37	0	0.00	78.00	3	4,027	0.07%
2018/07/03	0	0.00	2	71.80	70.80	-2	3,772	-0.05%
2018/07/02	0	0.00	0.1	72.40	72.40	-0.1	3,785	0.00%
2018/06/29	0	0.00	1	71.30	71.20	-1	3,747	-0.03%
2018/06/28	1	70.50	0	0.00	70.40	1	3,754	0.03%
2018/06/27	0	0.00	1	71.50	71.50	-1	3,751	-0.03%
2018/06/21	0	0.00	5	70.90	70.60	-5	3,638	-0.14%
2018/06/20	0	0.00	1	71.80	69.90	-1	3,664	-0.03%
2018/06/19	3	70.60	3	69.90	69.40	0	3,768	0.00%
2018/06/13	7	72.93	38	72.93	71.00	-31	3,805	-0.81%
2018/06/12	10	70.53	2	70.95	71.10	8	3,671	0.22%
2018/06/05	5	70.50	5	69.60	69.40	0	3,558	0.00%
2018/06/01	7	70.47	12	69.83	69.10	-5	3,511	-0.14%
2018/05/31	2	68.40	1	68.80	68.90	1	3,411	0.03%
2018/05/22	0	0.00	1	68.40	66.50	-1	3,246	-0.03%
2018/05/21	0	0.00	1	69.30	68.80	-1	3,198	-0.03%
2018/05/18	1	70.90	0	0.00	68.90	1	3,176	0.03%
2018/05/17	2	70.60	2	69.45	69.20	0	3,123	0.00%
2018/05/16	20	73.47	14	72.56	70.70	6	3,082	0.19%
2018/05/15	3	69.33	3	70.00	69.50	0	2,856	0.00%
2018/05/14	0	0.00	1	67.70	68.20	-1	2,828	-0.04%
2018/05/09	1	69.70	0	0.00	68.80	1	2,744	0.04%
2018/05/08	1	70.80	2	70.40	69.50	-1	2,710	-0.04%
2018/05/07	1	66.80	1	67.90	67.90	0	2,639	0.00%
2018/05/03	10	68.80	0	0.00	68.50	10	2,534	0.39%
2018/05/02	2	71.10	0	0.00	69.50	2	2,500	0.08%
2018/04/30	3	68.50	3	71.00	70.70	0	2,442	0.00%
2018/04/26	20	69.90	3.5	71.16	66.10	16.5	2,227	0.74%
2018/04/25	3	72.30	2	69.60	73.40	1	2,069	0.05%
2018/04/24	10	73.02	18	71.87	69.60	-8	1,943	-0.41%
2018/04/23	0	0.00	0.1	69.80	69.80	-0.1	1,611	-0.01%
2018/04/20	4	64.00	0	0.00	63.50	4	1,550	0.26%
2018/04/13	0	0.00	1	61.00	60.90	-1	1,374	-0.07%
2018/04/11	0	0.00	1	63.10	63.10	-1	1,324	-0.08%
2018/04/10	7	65.00	6	64.93	63.60	1	1,269	0.08%
2018/04/09	15	64.12	18	64.27	63.80	-3	1,173	-0.26%
2018/04/03	7	62.60	0	0.00	62.70	7	1,085	0.64%
2018/03/28	3	61.70	8	62.85	61.50	-5	882	-0.57%
2018/03/27	3	61.20	13	61.08	60.70	-10	795	-1.26%
2018/03/26	4	60.00	3	60.90	60.00	1	747	0.13%
2018/03/23	0	0.00	7	58.27	57.70	-7	677	-1.03%
2018/03/22	2	58.70	6	59.73	58.70	-4	618	-0.65%
2018/03/16	0	0.00	2	50.70	50.50	-2	324	-0.62%
2018/03/12	1	49.85	0	0.00	49.70	1	302	0.33%
2018/02/02	3	48.67	0	0.00	48.70	3	301	1.00%
2018/01/15	2	50.60	2	50.90	50.50	0	330	0.00%