中磊 (5388)-群益金鼎-竹南券商分點個股進出

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
110.5
漲跌
--
漲幅
0.00%
成交量
820張
產業
上市通信網路類股
748人加入追蹤

立即追蹤
本地時間:13:35(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

中磊 (5388)籌碼相關－群益金鼎-竹南券商分點個股進出

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

群益金鼎-竹南券商分點個股進出
群益金鼎-竹南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
2024/10/24	0	0.00	2	114.50	113.50	-2	1,949	-0.10%
2024/10/22	0	113.00	0	0.00	113.00	0	1,956	0.00%
2024/10/16	0	0.00	1	110.50	110.50	-1	2,070	-0.05%
2024/10/15	1	109.00	0	0.00	109.00	1	2,071	0.05%
2024/10/09	0	0.00	10	107.00	107.00	-10	2,088	-0.48%
2024/10/08	0	107.00	0	0.00	108.50	0	2,091	0.00%
2024/10/01	1	110.00	0	0.00	110.50	1	2,199	0.05%
2024/09/30	20	111.75	0	0.00	111.50	20	2,236	0.89%
2024/09/26	2	116.25	13	115.42	117.50	-11	2,479	-0.44%
2024/09/23	0	0.00	2.3	108.22	109.50	-2.3	2,564	-0.09%
2024/09/20	1	103.50	2	105.00	103.50	-1	2,544	-0.04%
2024/09/19	0.1	106.00	0	0.00	105.00	0.1	2,570	0.00%
2024/09/18	1	104.00	0	0.00	102.50	1	2,627	0.04%
2024/09/12	1	102.00	0	0.00	102.00	1	2,793	0.04%
2024/09/05	0.2	107.50	0	0.00	107.00	0.2	2,908	0.01%
2024/09/03	0.2	112.74	0	0.00	111.00	0.2	3,052	0.01%
2024/08/29	1	109.51	0	110.00	109.50	1	3,132	0.03%
2024/08/28	1	110.50	0	0.00	111.00	1	3,163	0.03%
2024/08/26	0	0.00	0	111.00	110.50	0	3,252	0.00%
2024/08/19	0	108.50	0	0.00	109.00	0	3,553	0.00%
2024/08/06	0	0.00	4	100.63	99.60	-4	4,107	-0.10%
2024/08/05	0	0.00	1	101.50	99.90	-1	4,076	-0.02%
2024/08/02	0	0.00	10	111.00	111.00	-10	4,101	-0.24%
2024/08/01	1	114.50	0	0.00	114.00	1	4,160	0.02%
2024/07/22	5	115.00	0	0.00	114.00	5	4,142	0.12%
2024/07/17	0	0.00	1	119.50	117.00	-1	4,105	-0.02%
2024/07/12	0	0.00	1	117.50	118.00	-1	4,179	-0.02%
2024/07/10	0	0.00	1	118.00	118.00	-1	4,296	-0.02%
2024/07/09	1	118.00	0	0.00	117.50	1	4,313	0.02%
2024/07/05	10	119.00	0	0.00	119.00	10	4,271	0.23%
2024/07/04	1	118.50	0	0.00	118.50	1	4,262	0.02%
2024/07/03	6	120.75	0	0.00	118.00	6	4,254	0.14%
2024/07/02	1	122.00	2.1	121.98	122.50	-1.1	4,176	-0.03%
2024/06/26	0.2	116.00	0	0.00	115.00	0.2	3,977	0.01%
2024/06/24	0	0.00	1	116.50	117.50	-1	4,180	-0.02%
2024/06/20	0	0.00	0.5	116.00	116.00	-0.5	4,258	-0.01%
2024/06/19	0	0.00	1	114.00	115.00	-1	4,352	-0.02%
2024/06/18	5	113.00	0	0.00	112.50	5	4,423	0.11%
2024/06/14	0.2	112.50	0	0.00	112.00	0.2	4,782	0.00%
2024/06/11	1	112.00	0	0.00	110.50	1	4,874	0.02%
2024/06/07	0.5	112.49	0	0.00	111.50	0.5	4,895	0.01%
2024/05/31	0	0.00	1	121.00	118.00	-1	5,265	-0.02%
2024/05/30	1	121.00	4	120.13	120.00	-3	5,418	-0.06%
2024/05/29	0	123.50	0	0.00	123.50	0	5,490	0.00%
2024/05/28	1	122.00	1.1	122.91	122.00	-0.1	5,504	0.00%
2024/05/27	1	123.50	0	0.00	121.50	1	5,525	0.02%
2024/05/24	3	123.17	11	122.59	122.50	-8	5,539	-0.14%
2024/05/23	14	122.14	2	121.25	120.00	12	5,521	0.22%
2024/05/22	0	0.00	1	123.00	123.00	-1	5,610	-0.02%
2024/05/21	1	119.01	0	0.00	120.00	1	5,637	0.02%
2024/05/20	1.1	117.68	0	0.00	118.00	1.1	5,529	0.02%
2024/05/17	0	0.00	2	116.00	115.50	-2	5,431	-0.04%
2024/05/13	0	0.00	1	116.00	115.50	-1	5,367	-0.02%
2024/05/10	0	0.00	1	114.00	114.50	-1	5,355	-0.02%
2024/05/09	2	117.00	0	0.00	115.00	2	5,348	0.04%
2024/05/08	2.4	116.63	1	114.50	115.50	1.4	5,349	0.03%
2024/05/07	2	118.50	2	121.50	118.50	0	5,265	0.00%
2024/05/06	0	0.00	6	121.92	121.50	-6	5,202	-0.12%
2024/05/03	2	123.25	1	122.50	121.50	1	5,192	0.02%
2024/05/02	1	125.00	0	0.00	125.00	1	5,182	0.02%
2024/04/30	7	124.79	3	125.00	124.00	4	5,216	0.08%
2024/04/24	4	124.13	0	0.00	124.00	4	5,159	0.08%
2024/04/23	3	123.00	3	123.33	123.00	0	5,128	0.00%
2024/04/22	2	121.50	1	122.00	121.00	1	5,120	0.02%
2024/04/19	2	124.75	1	125.00	121.50	1	5,100	0.02%
2024/04/18	2	122.00	0	0.00	124.00	2	5,068	0.04%
2024/04/17	0	0.00	38.1	126.49	123.50	-38.1	5,025	-0.76%
2024/04/16	38.1	126.00	0.2	128.00	125.00	37.9	4,942	0.77%
2024/04/15	2	131.00	0	0.00	130.50	2	4,918	0.04%
2024/04/12	1	133.50	1	134.50	134.00	0	4,925	0.00%
2024/04/11	2	133.25	1	135.00	134.00	1	4,909	0.02%
2024/04/09	2	136.00	0	0.00	134.00	2	4,878	0.04%
2024/04/03	1	137.00	1	136.50	136.00	0	4,843	0.00%
2024/04/01	0	0.00	5	136.70	137.50	-5	4,801	-0.10%
2024/03/29	8	135.06	0	0.00	135.50	8	4,769	0.17%
2024/03/28	1	147.50	1	149.00	144.00	0	4,646	0.00%
2024/03/27	0	0.00	1	147.50	148.50	-1	4,535	-0.02%
2024/03/26	1	146.00	3	142.83	145.00	-2	4,469	-0.04%
2024/03/22	4	146.00	2	148.50	149.00	2	4,355	0.05%
2024/03/21	0	0.00	4	145.63	147.00	-4	4,299	-0.09%
2024/03/20	6	145.17	5	145.80	143.50	1	4,290	0.02%
2024/03/19	1	143.00	4	141.38	143.00	-3	4,364	-0.07%
2024/03/18	1	138.00	2	139.00	138.00	-1	4,498	-0.02%
2024/03/15	1	137.00	0	0.00	137.50	1	4,535	0.02%
2024/03/14	1	138.00	1	139.50	137.00	0	4,493	0.00%
2024/03/13	1	138.50	2	138.00	138.00	-1	4,441	-0.02%
2024/03/12	0	0.00	2	135.75	136.00	-2	4,401	-0.05%
2024/03/11	3.1	133.02	0	0.00	132.00	3.1	4,374	0.07%
2024/03/08	3	137.50	1	135.50	135.50	2	4,320	0.05%
2024/03/07	2	140.50	0	0.00	140.00	2	4,282	0.05%
2024/03/06	8	140.56	103	140.93	138.50	-95	4,202	-2.26%	大賣/
2024/03/05	4	145.88	4	145.88	145.50	0	3,978	0.00%
2024/03/04	0	0.00	4	140.38	141.50	-4	3,796	-0.11%
2024/03/01	2	136.50	1	138.00	135.50	1	3,706	0.03%
2024/02/29	1	135.00	1	134.50	135.50	0	3,692	0.00%
2024/02/27	3	134.83	3	133.50	135.50	0	3,654	0.00%
2024/02/26	1	136.00	0	0.00	136.00	1	3,604	0.03%
2024/02/23	4	137.50	11	138.18	139.50	-7	3,543	-0.20%
2024/02/22	0	0.00	1	133.00	136.50	-1	3,357	-0.03%
2024/02/20	0	0.00	3	130.00	129.00	-3	3,213	-0.09%
2024/02/19	100	127.85	2	127.75	128.00	98	3,201	3.06%
2024/02/16	0	0.00	4	124.50	125.00	-4	3,191	-0.13%
2024/02/15	3	124.17	0	0.00	124.50	3	3,268	0.09%
2024/02/05	0	0.00	1	125.50	125.50	-1	3,269	-0.03%
2024/02/02	4	127.13	0	0.00	127.00	4	3,411	0.12%
2024/02/01	1	127.50	0	0.00	127.50	1	3,511	0.03%
2024/01/31	0	0.00	1	131.00	130.00	-1	3,509	-0.03%
2024/01/30	0	0.00	1	128.50	128.00	-1	3,476	-0.03%
2024/01/25	2	126.75	1	128.50	128.00	1	3,542	0.03%
2024/01/24	1	127.00	1	128.00	127.50	0	3,542	0.00%
2024/01/23	1.1	130.00	1	130.00	130.00	0.1	3,519	0.00%
2024/01/19	2	126.00	0	0.00	127.00	2	3,534	0.06%
2024/01/16	1	127.50	0	0.00	128.00	1	3,534	0.03%
2024/01/15	1	129.50	0	0.00	129.50	1	3,532	0.03%
2024/01/12	0	0.00	4	128.75	128.00	-4	3,547	-0.11%
2024/01/10	0	0.00	1	125.50	125.50	-1	3,590	-0.03%
2024/01/09	1	124.50	0	0.00	125.50	1	3,616	0.03%
2024/01/08	2	128.00	2	127.50	127.00	0	3,606	0.00%
2024/01/04	2	131.25	0	0.00	130.50	2	3,649	0.05%
2023/12/29	4	134.50	0	0.00	134.50	4	3,670	0.11%
2023/12/26	1	133.00	0	0.00	133.50	1	3,733	0.03%
2023/12/19	1	135.00	0	0.00	133.50	1	3,811	0.03%
2023/12/18	2	137.50	2	138.00	136.50	0	3,802	0.00%
2023/12/14	7	138.29	6	141.42	141.00	1	3,682	0.03%
2023/12/13	5	133.80	5	136.10	136.50	0	3,371	0.00%
2023/12/12	4	128.75	2	129.00	128.50	2	3,142	0.06%
2023/12/11	0	0.00	1	126.00	126.00	-1	3,098	-0.03%
2023/12/08	1	124.00	1	124.00	123.50	0	3,094	0.00%
2023/12/04	1	127.50	1	128.00	127.00	0	3,302	0.00%
2023/12/01	1	126.00	1	126.50	125.50	0	3,433	0.00%
2023/11/29	0	0.00	10	124.00	124.00	-10	3,435	-0.29%
2023/11/28	0	0.00	1	122.00	123.00	-1	3,453	-0.03%
2023/11/27	1	120.00	0	0.00	119.50	1	3,476	0.03%
2023/11/23	1	121.50	0	0.00	121.50	1	3,545	0.03%
2023/11/21	0	0.00	0.4	123.00	123.50	-0.4	3,621	-0.01%
2023/11/20	0	0.00	3.1	122.00	122.00	-3.1	3,669	-0.08%
2023/11/17	1.1	121.05	0	121.00	121.50	1	3,769	0.03%
2023/11/16	0	122.50	0	0.00	122.50	0	3,815	0.00%
2023/11/15	1	122.00	0	0.00	121.00	1	3,881	0.03%
2023/11/10	0	0.00	5	119.40	121.50	-5	3,887	-0.13%
2023/11/09	6	113.08	0	0.00	113.50	6	3,781	0.16%
2023/11/06	0	0.00	1	118.00	118.50	-1	3,833	-0.03%
2023/11/02	0	0.00	1	117.00	116.50	-1	3,910	-0.03%
2023/10/31	1	113.00	0	0.00	112.50	1	4,146	0.02%
2023/10/30	0	0.00	1	115.50	115.50	-1	4,467	-0.02%
2023/10/20	1	114.00	0	0.00	114.50	1	5,447	0.02%
2023/10/18	0.1	116.00	0	0.00	115.50	0.1	5,527	0.00%
2023/10/16	10	119.00	2	120.25	118.50	8	5,613	0.14%
2023/10/13	1	120.00	2	122.25	121.50	-1	5,699	-0.02%
2023/10/05	1	122.00	0	0.00	121.50	1	6,046	0.02%
2023/10/03	0	0.00	1	120.50	120.50	-1	6,252	-0.02%
2023/10/02	2	124.25	0	0.00	123.50	2	6,502	0.03%
2023/09/27	14	121.86	6	120.83	123.00	8	6,869	0.12%
2023/09/26	1	128.00	0	0.00	126.50	1	6,952	0.01%
2023/09/22	0	0.00	1	128.00	128.50	-1	7,519	-0.01%
2023/09/21	2	126.50	0	0.00	125.50	2	7,988	0.03%
2023/09/20	0	0.00	5	130.60	129.00	-5	8,283	-0.06%
2023/09/19	0	0.00	2	132.00	132.00	-2	8,272	-0.02%
2023/09/14	0	0.00	0.1	130.00	131.50	-0.1	8,259	0.00%
2023/09/12	0	0.00	2	124.00	127.50	-2	8,282	-0.02%
2023/09/11	2	129.00	0	0.00	126.50	2	8,262	0.02%
2023/09/08	1	125.50	1	127.00	127.00	0	8,152	0.00%
2023/09/07	4	127.13	3	126.50	126.00	1	8,141	0.01%
2023/09/06	0	0.00	1	127.00	125.50	-1	8,068	-0.01%
2023/09/05	0	0.00	5	121.50	122.50	-5	7,903	-0.06%
2023/09/01	1	118.00	0	0.00	117.50	1	7,921	0.01%
2023/08/31	0	0.00	3	121.33	121.50	-3	7,935	-0.04%
2023/08/30	0	0.00	3	120.00	120.00	-3	7,966	-0.04%
2023/08/29	8	120.25	3	119.00	120.50	5	7,982	0.06%
2023/08/28	1	117.00	1	119.00	118.50	0	8,008	0.00%
2023/08/25	0	0.00	1	121.00	118.50	-1	8,125	-0.01%
2023/08/24	8	119.31	3	119.00	119.00	5	8,105	0.06%
2023/08/23	4	121.13	1	121.00	120.00	3	8,112	0.04%
2023/08/22	0	0.00	3	117.83	118.00	-3	8,066	-0.04%
2023/08/21	2	119.00	6	118.08	117.00	-4	7,998	-0.05%
2023/08/18	1	113.00	1	115.00	113.00	0	7,910	0.00%
2023/08/17	0	0.00	1	116.00	116.00	-1	7,921	-0.01%
2023/08/15	1	114.00	0	0.00	114.00	1	7,846	0.01%
2023/08/14	0	0.00	1	110.00	110.50	-1	7,876	-0.01%
2023/08/09	0	0.00	1	113.00	114.00	-1	7,740	-0.01%
2023/08/08	3	113.83	0	0.00	112.00	3	7,740	0.04%
2023/08/07	2	113.25	2	113.00	115.50	0	7,700	0.00%
2023/08/04	2	117.00	2	118.75	118.00	0	7,523	0.00%
2023/08/02	0	0.00	2	119.50	117.00	-2	7,407	-0.03%
2023/08/01	16	117.34	16	115.69	116.00	0	7,110	0.00%
2023/07/31	4.1	120.01	8	121.69	122.00	-3.9	6,588	-0.06%
2023/07/25	2.2	107.82	0	0.00	107.50	2.2	6,191	0.04%
2023/07/24	1	109.00	1	110.50	110.50	0	6,145	0.00%
2023/07/21	1	108.00	2	107.75	108.50	-1	6,114	-0.02%
2023/07/20	5	109.00	0	0.00	109.50	5	6,082	0.08%
2023/07/19	3	113.00	1	110.50	111.00	2	6,028	0.03%
2023/07/18	1	113.00	0	0.00	114.50	1	5,972	0.02%
2023/07/17	8.2	115.43	4	115.75	115.00	4.2	5,911	0.07%
2023/07/14	2	117.00	0	0.00	117.00	2	5,830	0.03%
2023/07/13	6	117.92	7	118.29	116.00	-1	5,767	-0.02%
2023/07/12	1	115.50	0	0.00	116.00	1	5,548	0.02%
2023/07/11	6	116.92	7	117.00	117.00	-1	5,505	-0.02%
2023/07/10	2	113.50	1	113.00	113.00	1	5,547	0.02%
2023/07/07	7	114.57	5.5	115.27	114.00	1.5	5,483	0.03%
2023/07/06	6.5	118.54	8	118.13	119.50	-1.5	5,280	-0.03%
2023/07/05	2	113.50	5.1	114.49	113.50	-3.1	5,019	-0.06%
2023/07/04	9.1	113.62	3	113.83	115.00	6.1	4,973	0.12%
2023/07/03	1	111.50	5	112.40	114.00	-4	4,827	-0.08%
2023/06/30	6	104.75	5	104.50	105.00	1	4,488	0.02%
2023/06/29	4	105.63	6	105.83	106.50	-2	4,411	-0.05%
2023/06/28	10	101.69	10	102.57	99.60	0	3,984	0.00%
2023/06/27	0	0.00	1	96.50	96.50	-1	3,650	-0.03%
2023/06/26	0	0.00	1	97.00	97.00	-1	3,648	-0.03%
2023/06/19	0	0.00	2	97.70	98.50	-2	3,581	-0.06%
2023/06/14	0	0.00	1	96.20	96.70	-1	3,493	-0.03%
2023/06/08	1	94.90	0	0.00	94.70	1	3,797	0.03%
2023/06/07	2	95.10	0	0.00	94.80	2	3,905	0.05%
2023/06/06	2	96.00	10	96.00	96.30	-8	3,923	-0.20%
2023/06/05	2	98.20	4	98.68	98.40	-2	3,934	-0.05%
2023/06/02	0	0.00	1	96.60	95.60	-1	4,004	-0.02%
2023/06/01	1	96.30	1	95.60	95.70	0	4,024	0.00%
2023/05/31	1	94.00	2	95.25	95.50	-1	3,959	-0.03%
2023/05/29	0	0.00	1	93.00	93.30	-1	3,830	-0.03%
2023/05/22	1	89.40	1	89.50	89.70	0	3,783	0.00%
2023/05/18	1	88.00	0	0.00	87.90	1	3,834	0.03%
2023/05/17	1	86.70	0	0.00	86.80	1	3,779	0.03%
2023/05/16	0	0.00	1	86.80	86.70	-1	3,748	-0.03%
2023/05/11	1	86.50	0	0.00	84.90	1	3,728	0.03%
2023/05/08	1	88.60	0	0.00	88.40	1	3,740	0.03%
2023/05/04	1	85.00	8	84.36	85.30	-7	3,803	-0.18%
2023/05/03	0	0.00	11	82.73	82.90	-11	3,836	-0.29%
2023/05/02	0	0.00	1	83.00	82.90	-1	3,857	-0.03%
2023/04/28	5	82.10	0	0.00	82.10	5	3,868	0.13%
2023/04/27	3	82.17	0	0.00	81.20	3	3,854	0.08%
2023/04/26	0	0.00	6	80.30	81.10	-6	3,841	-0.16%
2023/04/25	5	82.00	0	0.00	80.30	5	3,838	0.13%
2023/04/24	6	82.38	0	0.00	82.70	6	3,812	0.16%
2023/04/21	1	82.80	0	0.00	82.70	1	3,827	0.03%
2023/04/20	0	0.00	1	86.60	85.50	-1	3,812	-0.03%
2023/04/19	1	88.10	0	0.00	88.10	1	3,842	0.03%
2023/04/18	1	88.10	0	0.00	88.00	1	3,828	0.03%
2023/04/14	0	0.00	1	88.50	88.60	-1	3,822	-0.03%
2023/04/13	1	90.00	0	0.00	87.70	1	3,788	0.03%
2023/04/12	1	93.80	0	0.00	94.30	1	3,624	0.03%
2023/04/11	1	93.20	1	94.60	94.60	0	3,562	0.00%
2023/04/10	0	0.00	1	93.70	93.60	-1	3,490	-0.03%
2023/04/07	2	94.60	0	0.00	93.50	2	3,441	0.06%
2023/04/06	1	96.90	0	0.00	96.60	1	3,367	0.03%
2023/03/31	1	94.70	1	94.70	94.80	0	3,315	0.00%
2023/03/30	2	95.15	0	0.00	95.10	2	3,279	0.06%
2023/03/29	1	92.80	0	0.00	92.80	1	3,145	0.03%
2023/03/27	4	91.70	0	0.00	91.80	4	3,138	0.13%
2023/03/22	1	90.90	0	0.00	90.70	1	3,260	0.03%
2023/03/21	0	0.00	2	90.55	90.80	-2	3,276	-0.06%
2023/03/20	2	89.40	0	0.00	89.60	2	3,268	0.06%
2023/03/16	4	88.90	4	88.70	88.10	0	3,291	0.00%
2023/03/15	9	91.48	5	91.52	91.00	4	3,298	0.12%
2023/03/14	0	0.00	4	91.18	91.50	-4	3,266	-0.12%
2023/03/13	1	87.60	11	90.57	91.00	-10	3,256	-0.31%
2023/03/10	4	90.18	3	90.87	89.10	1	3,186	0.03%
2023/03/09	1	90.00	1	91.40	91.10	0	3,171	0.00%
2023/03/08	0	0.00	1	90.90	91.30	-1	3,213	-0.03%
2023/03/07	0	0.00	8	89.85	89.60	-8	3,307	-0.24%
2023/03/06	2	86.80	0	0.00	87.20	2	3,216	0.06%
2023/03/03	1	85.80	0	0.00	85.70	1	3,409	0.03%
2023/03/02	2	85.75	2	85.60	85.80	0	3,478	0.00%
2023/03/01	2	83.40	7	85.21	85.60	-5	3,540	-0.14%
2023/02/24	5	85.02	7	84.64	84.30	-2	3,577	-0.06%
2023/02/23	0	0.00	5	84.26	84.80	-5	3,636	-0.14%
2023/02/22	2	82.85	1	83.50	84.40	1	3,897	0.03%
2023/02/21	6	84.15	1	84.20	83.90	5	4,086	0.12%
2023/02/20	3	84.17	1	84.30	84.20	2	4,123	0.05%
2023/02/17	0	0.00	7	84.90	84.70	-7	4,171	-0.17%
2023/02/16	2	83.65	3	84.60	84.90	-1	4,171	-0.02%
2023/02/15	2	82.10	0	0.00	82.30	2	4,188	0.05%
2023/02/08	5	83.00	0	0.00	82.50	5	4,282	0.12%
2023/02/07	5	83.10	2	82.75	83.30	3	4,269	0.07%
2023/02/06	0	0.00	4	83.00	82.50	-4	4,254	-0.09%
2023/02/03	6	83.05	1	83.10	82.70	5	4,261	0.12%
2023/02/02	1	81.70	1	81.90	83.00	0	4,238	0.00%
2023/02/01	1	81.80	0	0.00	81.90	1	4,184	0.02%
2023/01/31	1	79.60	2	80.20	80.30	-1	4,144	-0.02%
2023/01/30	1	80.00	0	0.00	79.90	1	4,147	0.02%
2023/01/11	2	79.55	2	80.00	79.30	0	4,356	0.00%
2023/01/09	2	80.90	3	80.33	79.80	-1	4,419	-0.02%
2022/12/30	1	76.60	0	0.00	76.30	1	4,738	0.02%
2022/12/29	1	76.20	11	75.80	75.90	-10	4,775	-0.21%
2022/12/28	1	78.00	0	0.00	76.30	1	4,834	0.02%
2022/12/27	0	0.00	1	78.60	78.10	-1	4,920	-0.02%
2022/12/26	0	0.00	3	77.50	77.30	-3	5,014	-0.06%
2022/12/23	1	76.50	1	77.80	77.40	0	5,083	0.00%
2022/12/22	0	0.00	2	77.80	77.50	-2	5,139	-0.04%
2022/12/21	6	77.10	0	0.00	76.50	6	5,228	0.11%
2022/12/20	1	80.20	0	0.00	76.00	1	5,242	0.02%
2022/12/16	3	81.30	2	82.30	81.20	1	5,240	0.02%
2022/12/15	0	0.00	1	84.00	83.40	-1	5,220	-0.02%
2022/12/13	0	0.00	37	81.68	79.40	-37	5,129	-0.72%
2022/12/12	0	0.00	1	81.80	81.50	-1	5,161	-0.02%
2022/12/09	3	81.17	0	0.00	80.90	3	5,185	0.06%
2022/12/08	0	0.00	2	81.85	81.70	-2	5,228	-0.04%
2022/12/07	0	0.00	3	82.60	80.40	-3	5,247	-0.06%
2022/12/06	1	84.30	2	84.90	83.20	-1	5,271	-0.02%
2022/12/02	4	84.15	0	0.00	83.90	4	5,234	0.08%
2022/12/01	4	84.03	3	84.43	83.90	1	5,260	0.02%
2022/11/30	1	83.70	3	84.87	83.50	-2	5,230	-0.04%
2022/11/29	3	83.97	2	84.05	84.10	1	5,229	0.02%
2022/11/28	2	81.95	2	81.95	81.60	0	5,157	0.00%
2022/11/25	8	82.79	4	82.88	82.70	4	5,168	0.08%
2022/11/24	0	0.00	3	80.83	81.10	-3	4,974	-0.06%
2022/11/23	4	80.40	1	80.10	79.80	3	4,998	0.06%
2022/11/21	11	79.84	1	79.10	79.10	10	5,104	0.20%
2022/11/18	7	81.91	7	80.84	80.40	0	5,068	0.00%
2022/11/15	1	76.40	1	77.00	76.90	0	4,983	0.00%
2022/11/14	0	0.00	1	76.90	77.40	-1	5,111	-0.02%
2022/11/11	1	78.00	3	80.03	77.00	-2	5,187	-0.04%
2022/11/09	1	78.60	2	78.60	78.60	-1	5,299	-0.02%
2022/11/08	2	77.35	0	0.00	77.20	2	5,540	0.04%
2022/11/03	0	0.00	2	76.70	77.90	-2	6,235	-0.03%
2022/10/31	1	75.60	0	0.00	75.60	1	7,262	0.01%
2022/10/27	1	75.50	0	0.00	75.60	1	7,346	0.01%
2022/10/26	0	0.00	1	74.70	74.00	-1	7,400	-0.01%
2022/10/25	2	76.05	1	75.10	75.20	1	7,478	0.01%
2022/10/24	1	76.70	2	76.50	75.40	-1	7,562	-0.01%
2022/10/21	2	76.25	0	0.00	75.20	2	7,615	0.03%
2022/10/20	2	79.80	3	78.97	78.70	-1	7,592	-0.01%
2022/10/19	4	81.03	4	80.50	80.20	0	7,595	0.00%
2022/10/18	1	82.90	2	83.00	82.90	-1	7,586	-0.01%
2022/10/17	1	79.50	2	79.65	80.80	-1	7,594	-0.01%
2022/10/14	1	81.50	0	0.00	81.80	1	7,601	0.01%
2022/10/13	3	78.77	0	0.00	78.50	3	7,776	0.04%
2022/10/12	4	82.25	2	82.15	82.40	2	7,812	0.03%
2022/10/11	0	0.00	2	84.70	85.10	-2	7,829	-0.03%
2022/10/07	3	86.43	4	86.68	86.10	-1	8,067	-0.01%
2022/10/06	0	0.00	2	86.20	85.90	-2	8,315	-0.02%
2022/10/05	0	0.00	1	84.60	84.50	-1	8,449	-0.01%
2022/10/04	35	83.00	0	0.00	84.50	35	8,540	0.41%
2022/10/03	5	80.76	0	0.00	81.70	5	8,769	0.06%
2022/09/30	2	77.45	2	77.20	78.80	0	8,946	0.00%
2022/09/29	2	79.75	1	79.80	78.70	1	8,984	0.01%
2022/09/28	5	79.28	6	80.48	78.70	-1	8,948	-0.01%
2022/09/27	1	83.80	1	84.00	83.90	0	8,872	0.00%
2022/09/26	0	0.00	1	87.00	84.30	-1	8,862	-0.01%
2022/09/23	1	88.00	1	88.10	87.80	0	8,842	0.00%
2022/09/22	1	90.20	0	0.00	90.40	1	8,853	0.01%
2022/09/21	1	89.60	0	0.00	89.50	1	8,866	0.01%
2022/09/20	0	0.00	2	91.20	91.30	-2	8,865	-0.02%
2022/09/19	2	90.20	3	88.70	89.80	-1	8,966	-0.01%
2022/09/14	1	92.70	1	93.10	93.00	0	9,181	0.00%
2022/09/13	4	95.20	3	94.77	94.30	1	9,219	0.01%
2022/09/12	2	96.15	4	97.40	97.00	-2	9,138	-0.02%
2022/09/08	1	94.40	0	0.00	94.10	1	9,151	0.01%
2022/09/07	3	94.17	2	93.60	93.90	1	9,240	0.01%
2022/09/06	2	96.30	2	94.15	94.30	0	9,197	0.00%
2022/09/05	4	99.30	5	98.48	96.70	-1	9,117	-0.01%
2022/09/02	1	95.60	1	97.20	97.50	0	9,017	0.00%
2022/09/01	1	96.00	4	95.03	95.50	-3	8,941	-0.03%
2022/08/31	13	97.06	1	97.60	97.30	12	8,915	0.13%
2022/08/30	0	0.00	6	97.20	97.00	-6	8,901	-0.07%
2022/08/29	3	91.87	3	93.00	93.20	0	8,830	0.00%
2022/08/26	5	97.78	7	98.01	97.30	-2	8,717	-0.02%
2022/08/25	3	96.70	5	97.34	97.60	-2	8,594	-0.02%
2022/08/24	3	96.33	0	0.00	96.00	3	8,542	0.04%
2022/08/23	2	97.50	10	97.23	97.40	-8	8,437	-0.09%
2022/08/22	12	95.93	0	0.00	95.00	12	8,272	0.15%
2022/08/19	12	98.07	0	0.00	98.40	12	8,172	0.15%
2022/08/18	4	97.30	0	0.00	98.50	4	8,029	0.05%
2022/08/17	5	98.20	1	97.40	97.40	4	7,930	0.05%
2022/08/16	3	99.43	2	99.25	99.00	1	7,872	0.01%
2022/08/15	4	98.60	2	98.50	99.00	2	7,812	0.03%
2022/08/12	2	103.75	0	0.00	102.50	2	7,569	0.03%
2022/08/11	1	101.00	2	104.25	104.50	-1	7,378	-0.01%
2022/08/10	1	104.00	2	104.00	103.50	-1	7,075	-0.01%
2022/08/09	4	104.50	5	105.10	105.50	-1	6,933	-0.01%
2022/08/08	2	97.70	6	98.17	101.00	-4	6,612	-0.06%
2022/08/05	5	90.40	6	90.60	92.00	-1	6,108	-0.02%
2022/08/04	3	88.87	2	88.85	89.70	1	6,026	0.02%
2022/08/03	1	86.50	1	86.70	86.30	0	5,972	0.00%
2022/08/02	1	86.50	2	86.60	86.80	-1	6,013	-0.02%
2022/07/29	6	88.98	5	89.50	90.40	1	5,973	0.02%
2022/07/28	2	88.35	4	88.43	88.00	-2	6,009	-0.03%
2022/07/26	9	86.07	8	85.88	86.00	1	5,991	0.02%
2022/07/25	9	86.22	5	86.40	86.40	4	6,077	0.07%
2022/07/22	1	86.80	2	85.50	85.50	-1	6,196	-0.02%
2022/07/21	6	87.95	7	87.80	88.00	-1	6,380	-0.02%
2022/07/20	6	86.78	4	87.80	87.70	2	6,531	0.03%
2022/07/19	1	89.00	1	88.40	87.80	0	6,383	0.00%
2022/07/15	6	88.22	4	88.55	88.20	2	6,451	0.03%
2022/07/14	0	0.00	4	88.70	90.50	-4	6,197	-0.06%
2022/07/13	1	82.80	0	0.00	82.30	1	5,844	0.02%
2022/07/11	7	88.24	7	86.76	85.60	0	5,535	0.00%
2022/07/08	7	84.77	9	86.49	86.90	-2	5,213	-0.04%
2022/07/07	0	0.00	5	77.76	82.10	-5	4,951	-0.10%
2022/07/06	5	77.40	0	0.00	76.00	5	4,868	0.10%
2022/06/28	0	0.00	2	83.90	83.70	-2	5,017	-0.04%
2022/06/27	1	81.70	0	0.00	83.80	1	5,104	0.02%
2022/06/23	1	80.10	1	81.10	81.10	0	4,909	0.00%
2022/06/22	1	81.50	1	82.70	81.20	0	4,888	0.00%
2022/06/21	0	0.00	1	79.90	81.20	-1	4,782	-0.02%
2022/06/17	0	0.00	5	78.72	76.80	-5	4,741	-0.11%
2022/06/16	4	81.68	3	81.40	79.60	1	4,693	0.02%
2022/06/14	0	0.00	1	77.40	79.10	-1	4,639	-0.02%
2022/06/08	1	80.00	0	0.00	79.00	1	4,985	0.02%
2022/05/31	0	0.00	3	80.70	79.50	-3	4,901	-0.06%
2022/05/30	3	79.20	1	80.70	80.60	2	4,863	0.04%
2022/05/24	2	80.25	2	79.60	79.10	0	4,743	0.00%
2022/05/19	1	78.10	1	77.30	77.60	0	4,562	0.00%
2022/05/17	4	77.90	4	77.98	78.10	0	4,537	0.00%
2022/05/13	0	0.00	2	75.15	74.90	-2	4,417	-0.05%
2022/05/12	1	72.00	5	71.70	72.00	-4	4,409	-0.09%
2022/05/10	1	73.10	0	0.00	74.30	1	4,446	0.02%
2022/05/09	1	75.00	0	0.00	74.20	1	4,448	0.02%
2022/05/05	0	0.00	1	80.30	79.00	-1	4,596	-0.02%
2022/05/04	2	82.15	1	82.50	82.30	1	4,626	0.02%
2022/05/03	2	82.40	0.2	84.50	82.70	1.8	4,687	0.04%
2022/04/29	1	84.10	1	84.00	83.40	0	4,705	0.00%
2022/04/28	2.2	87.52	2	86.10	83.60	0.2	4,617	0.00%
2022/04/27	1	84.00	0	0.00	87.40	1	4,487	0.02%
2022/04/26	1	86.20	7	86.01	86.70	-6	4,372	-0.14%
2022/04/25	2	82.10	0	0.00	81.50	2	4,279	0.05%
2022/04/22	4	83.38	3.1	85.96	86.30	1	4,356	0.02%
2022/04/21	3	85.73	7	84.23	85.60	-4	4,281	-0.09%
2022/04/20	0	0.00	3	81.10	80.10	-3	4,094	-0.07%
2022/04/18	1	76.90	0	0.00	76.10	1	4,079	0.02%
2022/04/13	2	77.70	0	0.00	77.50	2	4,282	0.05%
2022/03/30	1	80.60	6	80.78	80.40	-5	4,650	-0.11%
2022/03/24	0	0.00	1	78.60	77.90	-1	4,421	-0.02%
2022/03/23	1	77.50	0	0.00	77.80	1	4,355	0.02%
2022/03/22	1	75.10	0	0.00	77.90	1	4,336	0.02%
2022/03/16	0	0.00	2	76.45	76.10	-2	4,169	-0.05%
2022/03/15	3	77.83	0	0.00	78.80	3	4,087	0.07%
2022/03/14	1	78.00	14.6	78.99	79.30	-13.6	3,988	-0.34%
2022/03/11	1	77.00	2	77.00	75.90	-1	3,855	-0.03%
2022/03/10	0	0.00	1.1	73.72	74.40	-1.1	3,735	-0.03%
2022/03/09	0.1	69.70	0	0.00	69.60	0.1	3,693	0.00%
2022/02/25	1	72.70	0	0.00	72.30	1	3,617	0.03%
2022/02/24	2	72.75	0	0.00	72.00	2	3,634	0.06%
2022/02/23	1	73.80	0	0.00	73.70	1	3,635	0.03%
2022/02/22	1	73.50	0	0.00	73.60	1	3,640	0.03%
2022/02/18	0	0.00	3	74.40	74.40	-3	3,634	-0.08%
2022/02/11	1	74.80	0	0.00	75.50	1	3,524	0.03%
2022/02/10	3	76.50	0	0.00	76.50	3	3,469	0.09%
2022/02/09	1	78.00	1	78.10	78.60	0	3,406	0.00%
2022/02/08	1	77.10	1	78.30	78.80	0	3,354	0.00%
2022/02/07	3	76.70	3	78.07	77.50	0	3,256	0.00%
2022/01/25	1	76.20	2	76.25	74.30	-1	2,862	-0.03%
2022/01/24	2	73.00	2	72.75	75.90	0	2,748	0.00%
2022/01/21	1	74.50	0	0.00	73.30	1	2,662	0.04%
2022/01/20	0	0.00	2	75.65	75.70	-2	2,605	-0.08%
2022/01/19	2	74.65	4	74.95	75.50	-2	2,556	-0.08%
2022/01/18	2	74.95	23	74.81	74.80	-21	2,407	-0.87%
2022/01/14	1	69.70	2	70.65	70.00	-1	2,128	-0.05%
2022/01/12	0	0.00	0.3	69.90	68.50	-0.3	2,068	-0.01%
2022/01/11	1.3	68.95	0	0.00	67.80	1.3	2,037	0.06%
2022/01/10	1	70.40	0	0.00	70.20	1	1,990	0.05%
2022/01/07	3	70.80	3.2	70.68	71.00	-0.2	1,928	-0.01%
2022/01/06	1.2	68.33	0	0.00	67.40	1.2	1,787	0.06%
2022/01/05	0	69.70	0	0.00	69.30	0	1,732	0.00%
2022/01/04	5	71.04	2	71.30	70.30	3	1,674	0.18%
2022/01/03	21	73.02	1	74.40	72.60	20	1,580	1.27%
2021/12/30	6	74.11	2	74.35	75.70	4	1,373	0.29%
2021/12/28	0	0.00	3	69.70	70.00	-3	967	-0.31%
2021/12/27	0	0.00	4	69.10	69.40	-4	952	-0.42%
2021/12/24	1	68.50	0	0.00	68.40	1	952	0.10%
2021/12/23	0	0.00	1	70.00	69.70	-1	931	-0.11%
2021/12/22	1	67.50	2	67.40	67.40	-1	890	-0.11%
2021/12/20	1	67.70	0	0.00	67.40	1	886	0.11%
2021/12/16	2	69.15	0	0.00	68.80	2	857	0.23%
2021/12/15	2	70.10	0	0.00	69.20	2	846	0.24%
2021/12/14	0	0.00	1	69.00	68.50	-1	806	-0.12%
2021/12/13	0	0.00	1	69.40	69.90	-1	808	-0.12%
2021/12/10	0	0.00	1	69.10	69.00	-1	798	-0.13%
2021/12/09	0	0.00	1	69.00	68.80	-1	797	-0.13%
2021/12/08	0	0.00	1	68.50	68.70	-1	786	-0.13%
2021/12/07	0	0.00	54	68.60	68.30	-54	774	-6.97%
2021/12/06	0	0.00	147	65.30	65.30	-147	756	-19.42%	大賣/鉅額交易
2021/12/03	1	65.70	0	0.00	66.00	1	762	0.13%
2021/12/02	0	0.00	1	66.40	66.40	-1	762	-0.13%
2021/12/01	1	65.60	0	0.00	66.50	1	759	0.13%
2021/11/30	0	0.00	1	66.70	65.70	-1	760	-0.13%
2021/11/29	1	63.90	0	0.00	65.40	1	751	0.13%
2021/11/26	0	0.00	1	65.50	65.50	-1	744	-0.13%
2021/11/25	2	67.20	1	67.30	67.20	1	734	0.14%
2021/11/24	1	66.90	1	67.00	67.20	0	730	0.00%
2021/11/23	2	69.00	2	69.50	67.20	0	718	0.00%
2021/11/22	0	0.00	2	69.95	70.20	-2	704	-0.28%
2021/11/18	6	68.67	0	0.00	68.60	6	683	0.88%
2021/11/16	0	0.00	6	68.67	69.20	-6	660	-0.91%
2021/11/08	1	67.70	0	0.00	67.50	1	616	0.16%
2021/11/05	0	0.00	1	67.30	67.00	-1	599	-0.17%
2021/11/04	0	0.00	4	66.10	66.70	-4	570	-0.70%
2021/11/02	1	64.20	0	0.00	64.10	1	548	0.18%
2021/10/25	1	62.80	0	0.00	63.50	1	544	0.18%
2021/10/22	4	62.50	5.1	62.75	62.80	-1.1	548	-0.20%
2021/10/21	0.1	62.29	0	0.00	61.00	0.1	547	0.03%
2021/10/20	0	0.00	0.1	63.30	62.00	-0.1	543	-0.01%
2021/10/08	0	0.00	0.4	62.46	62.30	-0.4	588	-0.06%
2021/10/07	0	0.00	1	62.10	62.10	-1	611	-0.16%
2021/10/01	0.4	61.63	0	0.00	61.00	0.4	664	0.05%
2021/09/30	0	0.00	0.2	64.50	62.20	-0.2	691	-0.03%
2021/09/29	1	62.30	0	0.00	62.30	1	696	0.14%
2021/09/16	0.2	63.40	0	0.00	63.10	0.2	747	0.03%
2021/09/15	1	64.60	0	0.00	64.30	1	736	0.14%
2021/08/31	1	65.00	0	0.00	65.10	1	755	0.13%
2021/08/25	0	0.00	4.3	65.59	66.80	-4.3	792	-0.54%
2021/08/24	0	0.00	1.2	64.45	64.40	-1.2	776	-0.15%
2021/08/23	0	0.00	1.1	63.95	63.70	-1.1	776	-0.15%
2021/08/18	0	0.00	0.2	63.00	63.60	-0.2	783	-0.03%
2021/08/17	0	0.00	0	63.00	61.20	0	782	0.00%
2021/08/13	0.4	62.10	0	0.00	61.10	0.4	862	0.05%
2021/08/11	0.5	64.56	1	63.60	63.90	-0.6	857	-0.06%
2021/08/06	0	0.00	1	65.10	65.10	-1	898	-0.11%
2021/08/05	1	65.50	0	0.00	65.60	1	923	0.11%
2021/08/03	1	65.50	0	0.00	65.60	1	1,003	0.10%
2021/07/28	1	65.90	0	0.00	66.00	1	1,021	0.10%
2021/07/27	0	0.00	3	68.07	67.30	-3	1,063	-0.28%
2021/07/19	1	67.60	2	67.70	67.60	-1	1,128	-0.09%
2021/07/16	0	0.00	3	67.67	67.60	-3	1,163	-0.26%
2021/07/14	2	70.10	29	70.06	70.00	-27	1,162	-2.32%
2021/07/13	2	69.40	58	69.18	69.10	-56	1,163	-4.81%
2021/07/09	0	0.00	62	67.74	68.00	-62	1,176	-5.27%
2021/07/08	59	66.95	4	68.50	66.90	55	1,211	4.54%
2021/07/07	19	67.43	0	0.00	67.40	19	1,250	1.52%
2021/07/06	83	68.16	5	69.24	68.10	78	1,268	6.15%
2021/07/05	0	0.00	5	68.92	68.90	-5	1,305	-0.38%
2021/06/30	0	0.00	5	69.04	68.80	-5	1,453	-0.34%
2021/06/29	20	68.78	0	0.00	68.50	20	1,520	1.32%
2021/06/10	0	0.00	1	66.00	66.00	-1	1,984	-0.05%
2021/06/04	1	64.50	0	0.00	64.60	1	2,036	0.05%
2021/06/03	0	0.00	1	66.20	66.20	-1	2,052	-0.05%
2021/06/01	1	67.30	0	0.00	67.40	1	2,073	0.05%
2021/05/24	0	0.00	3	64.10	64.30	-3	2,149	-0.14%
2021/05/21	3	67.30	0.2	68.20	66.20	2.8	2,132	0.13%
2021/05/18	0	0.00	2	62.55	63.50	-2	2,103	-0.10%
2021/05/17	0	0.00	1	59.60	59.80	-1	2,104	-0.05%
2021/05/13	0.2	62.60	0	0.00	61.60	0.2	2,065	0.01%
2021/05/12	0	0.00	2	63.70	63.30	-2	2,041	-0.10%
2021/05/11	1	66.50	0	0.00	66.70	1	1,998	0.05%
2021/05/10	1	70.10	1	71.00	70.10	0	1,964	0.00%
2021/05/04	2	71.25	1	68.90	69.40	1	1,976	0.05%
2021/05/03	1	71.80	0	0.00	71.80	1	1,944	0.05%
2021/04/29	0	0.00	2	75.20	74.10	-2	1,946	-0.10%
2021/04/27	3	74.27	2	74.20	74.30	1	1,960	0.05%
2021/04/26	2	73.80	0	0.00	73.80	2	1,961	0.10%
2021/04/23	1	73.30	2	73.30	73.30	-1	1,969	-0.05%
2021/04/22	1	74.50	1	74.80	73.30	0	1,981	0.00%
2021/04/21	1	75.10	0	0.00	75.10	1	1,962	0.05%
2021/04/20	6	75.32	0	0.00	75.50	6	1,976	0.30%
2021/04/16	0	0.00	1	76.20	76.20	-1	1,989	-0.05%
2021/04/14	2	75.15	2	75.20	75.00	0	2,001	0.00%
2021/04/13	0	0.00	5	77.46	75.80	-5	1,997	-0.25%
2021/04/12	4	76.83	0	0.00	76.50	4	1,975	0.20%
2021/04/08	2	76.90	2	77.10	76.50	0	1,897	0.00%
2021/04/07	1	75.20	0	0.00	76.10	1	1,830	0.05%
2021/04/06	3	76.00	2	76.00	75.70	1	1,799	0.06%
2021/03/31	2	74.10	20	74.29	74.10	-18	1,672	-1.08%
2021/03/30	0	0.00	3	73.27	73.50	-3	1,610	-0.19%
2021/03/29	2	73.70	6	73.00	73.00	-4	1,583	-0.25%
2021/03/25	1	73.60	1	73.80	73.40	0	1,559	0.00%
2021/03/24	7	73.07	0	0.00	73.10	7	1,482	0.47%
2021/03/23	2	73.70	4	72.80	72.90	-2	1,470	-0.14%
2021/03/22	6	73.05	0	0.00	73.20	6	1,451	0.41%
2021/03/19	0	0.00	1	73.60	73.70	-1	1,428	-0.07%
2021/03/18	1	74.30	0	0.00	74.40	1	1,378	0.07%
2021/03/16	2	71.70	1	72.00	71.80	1	1,333	0.07%
2021/03/10	1	71.50	0	0.00	71.00	1	1,391	0.07%
2021/03/09	17	71.40	0	0.00	71.30	17	1,391	1.22%
2021/03/08	0	0.00	1	72.00	71.10	-1	1,377	-0.07%
2021/03/04	1	71.10	0	0.00	70.70	1	1,371	0.07%
2021/02/25	1	73.20	0	0.00	73.40	1	1,468	0.07%
2021/02/05	0	0.00	5	72.10	72.10	-5	1,465	-0.34%
2021/01/29	1	74.30	0	0.00	73.40	1	1,536	0.07%
2021/01/27	0	0.00	1	74.60	74.70	-1	1,510	-0.07%
2021/01/25	5	73.80	0	0.00	73.90	5	1,485	0.34%
2021/01/22	2	73.70	1	73.90	73.60	1	1,472	0.07%
2021/01/21	1	72.30	0	0.00	71.20	1	1,455	0.07%
2021/01/20	1	73.60	0	0.00	72.00	1	1,438	0.07%
2021/01/15	0	0.00	2	75.40	75.20	-2	1,374	-0.15%
2021/01/14	0	0.00	1	76.70	76.90	-1	1,356	-0.07%
2021/01/13	1	77.00	1	76.90	77.00	0	1,352	0.00%
2021/01/12	2	78.35	1	79.50	77.10	1	1,328	0.08%
2021/01/11	4	78.98	0	0.00	78.80	4	1,306	0.31%
2021/01/06	0	0.00	5	81.00	79.50	-5	1,234	-0.41%
2021/01/04	5	78.70	0	0.00	78.90	5	1,151	0.43%
2020/12/21	0	0.00	1	77.80	77.90	-1	1,140	-0.09%
2020/12/17	1	79.00	0	0.00	78.80	1	1,140	0.09%
2020/12/10	2	82.40	2	82.00	81.70	0	1,097	0.00%
2020/12/08	3	78.80	0	0.00	79.00	3	943	0.32%
2020/12/02	0	0.00	14	78.60	79.30	-14	924	-1.52%
2020/12/01	4	78.40	0	0.00	78.40	4	910	0.44%
2020/11/26	0	0.00	7	79.41	80.50	-7	838	-0.83%
2020/11/24	3	78.53	3	78.77	78.60	0	759	0.00%
2020/11/23	0	0.00	3	77.70	77.90	-3	741	-0.40%
2020/11/17	2	76.50	2	77.10	76.30	0	758	0.00%
2020/11/11	2	76.60	1	76.50	76.20	1	766	0.13%
2020/11/10	8	76.44	8	76.10	76.00	0	761	0.00%
2020/11/09	3	75.37	3	75.80	75.80	0	761	0.00%
2020/10/26	0	0.00	1	75.10	75.00	-1	939	-0.11%
2020/10/23	0	0.00	1	75.80	75.60	-1	961	-0.10%
2020/10/21	1	75.80	2	75.50	75.80	-1	1,040	-0.10%
2020/10/20	0	0.00	1	75.00	74.90	-1	1,076	-0.09%
2020/10/15	1	73.00	0	0.00	74.50	1	1,155	0.09%
2020/10/08	1	73.50	0	0.00	73.40	1	1,240	0.08%
2020/09/24	7	74.70	2	73.90	73.90	5	1,683	0.30%
2020/09/23	3	73.70	0	0.00	73.50	3	1,683	0.18%
2020/09/18	0	0.00	2.2	76.01	76.10	-2.2	1,757	-0.13%
2020/09/07	0	0.00	1	77.80	76.90	-1	2,015	-0.05%
2020/09/04	10	77.60	0	0.00	77.70	10	2,036	0.49%
2020/09/02	0	0.00	2	79.20	79.30	-2	2,086	-0.10%
2020/08/26	0	0.00	2	79.10	79.10	-2	2,166	-0.09%
2020/08/21	2	75.30	0	0.00	76.90	2	2,136	0.09%
2020/08/14	0	0.00	4	79.60	79.40	-4	2,080	-0.19%
2020/08/12	1	80.70	0	0.00	80.50	1	2,055	0.05%
2020/08/10	2	81.10	0	0.00	80.50	2	2,048	0.10%
2020/08/06	0	0.00	1	82.20	83.40	-1	2,009	-0.05%
2020/08/04	0	0.00	1	79.40	79.40	-1	1,994	-0.05%
2020/08/03	1	79.50	4	79.60	79.90	-3	1,985	-0.15%
2020/07/31	4	78.58	2	79.20	79.20	2	1,983	0.10%
2020/07/30	3	78.97	0	0.00	78.90	3	1,975	0.15%
2020/07/28	0	0.00	1	78.70	78.60	-1	2,032	-0.05%
2020/07/24	4	84.38	1	84.30	83.00	3	1,986	0.15%
2020/07/23	1	84.60	2	84.40	84.50	-1	1,950	-0.05%
2020/07/21	1	83.30	0	0.00	82.70	1	1,933	0.05%
2020/07/17	0	0.00	1	82.10	81.70	-1	1,861	-0.05%
2020/07/10	0	0.00	1	83.00	81.30	-1	1,801	-0.06%
2020/07/09	2	85.95	8	83.80	83.30	-6	1,772	-0.34%
2020/07/08	0	0.00	7	85.53	86.20	-7	1,684	-0.42%
2020/07/07	0	0.00	3	86.43	84.90	-3	1,604	-0.19%
2020/07/06	2	84.00	1	83.60	83.60	1	1,511	0.07%
2020/07/03	6	81.48	2	81.75	81.90	4	1,478	0.27%
2020/07/02	0	0.00	3	80.20	80.20	-3	1,445	-0.21%
2020/06/30	0	0.00	1	78.50	78.10	-1	1,421	-0.07%
2020/06/24	1	77.90	1	78.10	77.90	0	1,390	0.00%
2020/06/22	3	79.20	7	79.70	78.50	-4	1,347	-0.30%
2020/06/19	0	0.00	3	77.50	77.10	-3	1,261	-0.24%
2020/06/18	3	77.70	2	76.25	77.70	1	1,210	0.08%
2020/06/17	2	75.30	0	0.00	75.40	2	1,185	0.17%
2020/06/10	0	0.00	3	77.40	77.20	-3	1,267	-0.24%
2020/06/09	6	77.92	3	77.37	77.40	3	1,299	0.23%
2020/06/08	3	76.70	0	0.00	76.70	3	1,301	0.23%
2020/06/05	3	76.80	3	76.10	76.00	0	1,281	0.00%
2020/05/04	0	0.00	2	72.90	73.50	-2	1,314	-0.15%
2020/04/30	0	0.00	1	75.50	74.90	-1	1,301	-0.08%
2020/04/29	1	74.50	0	0.00	74.50	1	1,288	0.08%
2020/04/27	0	0.00	1	72.90	73.10	-1	1,319	-0.08%
2020/04/21	1	69.30	0	0.00	69.00	1	1,328	0.08%
2020/04/20	0	0.00	1	71.20	71.60	-1	1,311	-0.08%
2020/04/17	0	0.00	1	70.60	70.50	-1	1,312	-0.08%
2020/04/13	0	0.00	1	68.30	68.30	-1	1,311	-0.08%
2020/03/24	0	0.00	1	61.10	60.70	-1	1,245	-0.08%
2020/03/23	0	0.00	4	59.00	58.80	-4	1,242	-0.32%
2020/03/20	4	58.03	0	0.00	60.60	4	1,246	0.32%
2020/03/17	1	60.00	0	0.00	61.30	1	1,206	0.08%
2020/03/16	0	0.00	1	63.00	62.20	-1	1,177	-0.08%
2020/03/13	3	60.53	0	0.00	62.30	3	1,178	0.25%
2020/03/11	0	0.00	2	73.30	72.30	-2	1,115	-0.18%
2020/03/06	0	0.00	2	72.80	72.70	-2	1,082	-0.18%
2020/03/05	1	72.20	0	0.00	72.70	1	1,076	0.09%
2020/03/02	4	71.60	0	0.00	71.30	4	1,051	0.38%
2020/02/20	0	0.00	1	77.20	77.10	-1	1,025	-0.10%
2020/02/14	0	0.00	1	76.20	76.00	-1	1,007	-0.10%
2020/02/12	2	74.55	0	0.00	74.50	2	1,058	0.19%
2020/02/05	1	74.00	1	74.20	74.00	0	1,088	0.00%
2020/02/04	0	0.00	5	73.80	73.50	-5	1,097	-0.46%
2020/02/03	6	71.73	0	0.00	71.50	6	1,097	0.55%
2020/01/31	1	73.40	5	74.30	74.30	-4	1,100	-0.36%
2020/01/30	5	73.00	1	73.00	73.30	4	1,125	0.36%
2020/01/20	0	0.00	1	77.80	78.20	-1	1,095	-0.09%
2020/01/17	0	0.00	10	78.00	77.50	-10	1,100	-0.91%
2020/01/15	0	0.00	1	76.20	76.50	-1	1,208	-0.08%
2020/01/13	0	0.00	3	76.30	76.30	-3	1,241	-0.24%
2020/01/09	3	74.70	0	0.00	74.70	3	1,292	0.23%
2020/01/07	10	75.10	0	0.00	74.40	10	1,333	0.75%
2020/01/06	2	75.90	0	0.00	75.60	2	1,364	0.15%
2020/01/03	0	0.00	5	78.90	77.00	-5	1,412	-0.35%
2020/01/02	0	0.00	3	78.47	78.20	-3	1,439	-0.21%
2019/12/30	0	0.00	2	77.40	77.70	-2	1,549	-0.13%
2019/12/27	4	76.70	0	0.00	76.80	4	1,555	0.26%
2019/12/25	0	0.00	5	76.80	76.70	-5	1,594	-0.31%
2019/12/24	1	76.10	0	0.00	76.30	1	1,641	0.06%
2019/12/20	0	0.00	2	77.20	77.50	-2	1,729	-0.12%
2019/12/18	0	0.00	2	77.10	77.20	-2	1,732	-0.12%
2019/12/17	0	0.00	1	77.00	76.60	-1	1,739	-0.06%
2019/12/13	10	75.70	3	76.57	76.70	7	1,788	0.39%
2019/12/11	1	75.80	0	0.00	75.40	1	1,775	0.06%
2019/12/09	1	75.00	1	74.80	74.00	0	1,795	0.00%
2019/12/03	3	75.03	0	0.00	75.10	3	2,026	0.15%
2019/12/02	1	75.00	0	0.00	74.80	1	2,058	0.05%
2019/11/29	2	75.80	0	0.00	75.70	2	2,101	0.10%
2019/11/27	0	0.00	1	77.00	77.50	-1	2,169	-0.05%
2019/11/19	0	0.00	1	78.50	78.00	-1	2,708	-0.04%
2019/11/12	0	0.00	31	76.61	77.70	-31	3,163	-0.98%
2019/11/11	8	75.93	1	75.90	75.20	7	3,346	0.21%
2019/11/08	1	77.70	0	0.00	77.70	1	3,339	0.03%
2019/11/07	9	78.09	1	78.50	77.90	8	3,381	0.24%
2019/11/06	1	79.20	0	0.00	79.20	1	3,395	0.03%
2019/11/05	1	79.80	0	0.00	79.70	1	3,495	0.03%
2019/10/31	2	80.55	0	0.00	80.30	2	3,579	0.06%
2019/10/29	2	80.75	1	80.50	79.90	1	3,639	0.03%
2019/10/28	1	81.30	0	0.00	81.20	1	3,670	0.03%
2019/10/25	0	0.00	1	81.70	81.50	-1	3,771	-0.03%
2019/10/23	5	82.50	15	84.44	81.90	-10	4,055	-0.25%
2019/10/22	3	82.13	0	0.00	82.30	3	3,985	0.08%
2019/10/21	0	0.00	1	82.60	81.90	-1	4,051	-0.02%
2019/10/17	1	80.70	0	0.00	81.50	1	4,094	0.02%
2019/10/14	1	83.80	1	83.30	82.80	0	4,050	0.00%
2019/10/09	0	0.00	7	82.79	82.50	-7	4,013	-0.17%
2019/10/08	1	81.20	4	81.33	81.00	-3	4,009	-0.07%
2019/10/07	12	82.27	5	82.54	82.40	7	3,976	0.18%
2019/10/01	1	80.50	1	80.00	80.50	0	3,880	0.00%
2019/09/27	1	79.00	0	0.00	79.00	1	3,871	0.03%
2019/09/23	0	0.00	1	79.30	79.00	-1	3,799	-0.03%
2019/09/19	1	78.30	0	0.00	78.20	1	3,798	0.03%
2019/09/17	0	0.00	3	79.00	78.20	-3	3,760	-0.08%
2019/09/16	0	0.00	4	77.80	78.20	-4	3,767	-0.11%
2019/09/12	1	78.10	2	78.50	78.10	-1	3,771	-0.03%
2019/09/11	0	0.00	2	78.60	78.60	-2	3,764	-0.05%
2019/09/10	6	78.02	0	0.00	78.10	6	3,744	0.16%
2019/09/09	7	77.23	0	0.00	77.20	7	3,704	0.19%
2019/09/05	1	81.50	1	82.50	82.50	0	3,530	0.00%
2019/09/04	1	80.90	2	81.10	81.70	-1	3,491	-0.03%
2019/09/03	3	81.13	0	0.00	80.90	3	3,464	0.09%
2019/09/02	1	81.70	1	82.00	82.00	0	3,435	0.00%
2019/08/30	7	82.60	0	0.00	82.50	7	3,402	0.21%
2019/08/29	9	83.14	3	82.60	82.80	6	3,356	0.18%
2019/08/28	4	84.40	11	84.63	84.00	-7	3,290	-0.21%
2019/08/27	1	83.70	12	83.76	83.00	-11	3,165	-0.35%
2019/08/26	3	80.00	0	0.00	79.00	3	2,974	0.10%
2019/08/23	2	81.80	1	83.40	81.00	1	2,921	0.03%
2019/08/22	11	82.55	1	82.90	82.20	10	2,873	0.35%
2019/08/21	6	82.85	0	0.00	82.80	6	2,828	0.21%
2019/08/20	1	82.40	1	84.00	82.50	0	2,791	0.00%
2019/08/19	1	82.00	0	0.00	81.90	1	2,666	0.04%
2019/08/16	2	81.60	0	0.00	81.00	2	2,600	0.08%
2019/08/15	0	0.00	6	80.88	81.50	-6	2,487	-0.24%
2019/08/14	0	0.00	6	81.00	80.80	-6	2,360	-0.25%
2019/08/12	1	77.50	0	0.00	76.30	1	2,136	0.05%
2019/08/08	1	76.70	0	0.00	77.30	1	2,088	0.05%
2019/08/07	3	76.50	2	76.60	76.40	1	2,055	0.05%
2019/08/06	0	0.00	1	75.10	75.10	-1	1,980	-0.05%
2019/08/02	0	0.00	10	73.20	73.30	-10	1,957	-0.51%
2019/07/31	1	74.10	0	0.00	74.20	1	1,941	0.05%
2019/07/30	2	74.15	0	0.00	74.00	2	1,890	0.11%
2019/07/29	9	77.54	6	77.62	75.30	3	1,848	0.16%
2019/07/26	2	77.00	1	76.50	77.10	1	1,759	0.06%
2019/07/25	1	71.60	14	73.05	73.30	-13	1,565	-0.83%
2019/07/24	10	71.40	1	71.50	71.10	9	1,482	0.61%
2019/07/23	1	71.30	145	71.81	69.90	-144	1,466	-9.82%	大賣/鉅額交易
2019/07/22	1	69.20	3	70.57	70.50	-2	1,474	-0.14%
2019/07/10	0	0.00	30	67.53	67.60	-30	1,834	-1.64%
2019/07/08	20	67.50	0	0.00	68.00	20	1,864	1.07%
2019/07/05	10	66.80	1	66.50	67.30	9	1,877	0.48%
2019/07/02	0	0.00	1	68.20	67.90	-1	1,886	-0.05%
2019/07/01	1	68.50	0	0.00	68.40	1	1,909	0.05%
2019/06/28	0	0.00	2	67.60	67.30	-2	1,945	-0.10%
2019/06/27	1	68.00	0	0.00	68.00	1	1,984	0.05%
2019/06/21	1	68.70	0	0.00	67.00	1	2,045	0.05%
2019/06/20	0	0.00	1	68.10	68.60	-1	2,046	-0.05%
2019/06/19	0	0.00	4	68.00	67.90	-4	2,081	-0.19%
2019/06/17	1	66.80	0	0.00	66.60	1	2,133	0.05%
2019/06/11	0	0.00	1	67.90	66.80	-1	2,357	-0.04%
2019/05/28	0	0.00	1	64.50	63.50	-1	3,213	-0.03%
2019/05/23	1	63.90	1	63.70	63.30	0	3,289	0.00%
2019/05/22	0	0.00	1	65.10	64.70	-1	3,304	-0.03%
2019/05/21	1	62.70	1	64.10	64.70	0	3,327	0.00%
2019/05/20	0	0.00	2	63.10	62.50	-2	3,335	-0.06%
2019/05/17	3	64.00	0	0.00	63.20	3	3,347	0.09%
2019/05/13	0	0.00	1	65.00	64.80	-1	3,519	-0.03%
2019/05/10	1	63.50	0	0.00	63.90	1	3,494	0.03%
2019/05/09	5	65.04	0	0.00	64.00	5	3,514	0.14%
2019/05/08	1	66.60	1	66.70	66.70	0	3,481	0.00%
2019/05/06	1	67.20	0	0.00	67.10	1	3,522	0.03%
2019/04/30	2	67.80	3	68.10	68.00	-1	3,519	-0.03%
2019/04/29	1	67.40	1	67.80	67.70	0	3,503	0.00%
2019/04/26	3	70.70	5	70.62	69.10	-2	3,501	-0.06%
2019/04/25	1	70.80	4	71.53	71.30	-3	3,459	-0.09%
2019/04/24	4	71.30	3	71.60	71.30	1	3,510	0.03%
2019/04/23	2	71.05	1	71.20	70.80	1	3,497	0.03%
2019/04/22	4	71.53	6	71.07	72.50	-2	3,430	-0.06%
2019/04/17	3	67.80	1	68.90	67.90	2	3,240	0.06%
2019/04/15	0	0.00	1	68.00	67.60	-1	3,341	-0.03%
2019/04/11	1	68.20	0	0.00	67.70	1	3,425	0.03%
2019/04/09	1	68.20	0	0.00	68.20	1	3,479	0.03%
2019/04/08	1	68.00	0	0.00	68.80	1	3,524	0.03%
2019/04/02	1	69.00	0	0.00	68.20	1	3,545	0.03%
2019/04/01	0	0.00	2	68.50	68.90	-2	3,597	-0.06%
2019/03/28	0	0.00	1	68.10	68.00	-1	3,586	-0.03%
2019/03/27	1	68.50	1	68.70	68.60	0	3,630	0.00%
2019/03/25	1	66.60	0	0.00	67.20	1	3,670	0.03%
2019/03/22	2	67.60	0	0.00	67.60	2	3,700	0.05%
2019/03/19	3	69.67	4	70.33	68.90	-1	3,916	-0.03%
2019/03/18	1	68.00	4	69.10	68.60	-3	3,907	-0.08%
2019/03/15	1	66.90	0	0.00	66.90	1	3,908	0.03%
2019/03/11	3	66.50	2	65.90	65.90	1	4,218	0.02%
2019/03/08	5	65.80	3	65.53	65.90	2	4,260	0.05%
2019/03/07	5	67.78	2	68.40	66.80	3	4,273	0.07%
2019/03/06	3	70.73	6	70.32	69.60	-3	4,231	-0.07%
2019/03/05	7	68.66	5	68.36	67.90	2	4,114	0.05%
2019/03/04	4	67.80	21	67.49	69.20	-17	4,093	-0.42%
2019/02/27	11	65.42	14	65.36	65.50	-3	4,055	-0.07%
2019/02/26	0	0.00	1	63.50	63.10	-1	4,043	-0.02%
2019/02/25	3	63.57	1	63.70	63.00	2	4,274	0.05%
2019/02/22	1	62.50	1	62.30	62.10	0	4,562	0.00%
2019/02/21	1	62.50	2	62.50	62.40	-1	4,709	-0.02%
2019/02/20	2	62.55	4	62.75	63.00	-2	4,722	-0.04%
2019/02/19	2	61.90	1	62.00	62.20	1	4,699	0.02%
2019/02/15	1	62.60	0	0.00	61.40	1	4,670	0.02%
2019/02/14	2	63.85	0	0.00	63.50	2	4,587	0.04%
2019/02/13	4	65.63	2	65.60	65.00	2	4,557	0.04%
2019/02/12	4	65.35	7	65.50	65.20	-3	4,536	-0.07%
2019/02/11	3	64.17	5	64.42	64.30	-2	4,502	-0.04%
2019/01/30	4	64.13	2	64.20	63.60	2	4,487	0.04%
2019/01/28	1	64.70	0	0.00	64.50	1	4,444	0.02%
2019/01/25	1	64.20	0	0.00	64.20	1	4,412	0.02%
2019/01/24	6	63.08	5	63.40	63.50	1	4,391	0.02%
2019/01/23	1	62.40	1	62.70	62.90	0	4,386	0.00%
2019/01/21	6	63.70	1	63.70	63.50	5	4,353	0.11%
2019/01/18	1	64.10	0	0.00	63.80	1	4,342	0.02%
2019/01/16	2	64.80	2	65.40	65.80	0	4,275	0.00%
2019/01/15	5	64.50	1	64.30	64.50	4	4,208	0.10%
2019/01/11	1	65.30	1	64.90	64.90	0	4,157	0.00%
2019/01/09	2	66.10	1	65.70	64.80	1	4,120	0.02%
2019/01/08	4	66.45	20	66.68	66.20	-16	4,089	-0.39%
2019/01/07	18	66.79	0	0.00	66.30	18	4,018	0.45%
2019/01/04	1	64.40	0	0.00	66.20	1	3,965	0.03%
2019/01/03	2	65.25	3	65.87	65.40	-1	3,911	-0.03%
2019/01/02	2	66.00	2	65.80	64.90	0	3,870	0.00%
2018/12/28	0	0.00	12	63.95	64.20	-12	3,810	-0.31%
2018/12/27	22	63.92	22	64.08	63.70	0	3,803	0.00%
2018/12/26	3	62.73	1	63.80	61.70	2	3,736	0.05%
2018/12/25	12	64.00	13	64.25	63.30	-1	3,717	-0.03%
2018/12/24	10	62.90	11	63.27	65.50	-1	3,668	-0.03%
2018/12/22	1	61.60	1	62.00	61.90	0	3,554	0.00%
2018/12/21	1	61.60	0	0.00	61.60	1	3,564	0.03%
2018/12/19	1	62.40	0	0.00	63.00	1	3,475	0.03%
2018/12/17	4	66.38	0	0.00	65.70	4	3,398	0.12%
2018/12/14	1	67.20	0	0.00	67.80	1	3,354	0.03%
2018/12/13	0	0.00	7	67.30	68.20	-7	3,305	-0.21%
2018/12/12	2	65.10	2	66.35	65.10	0	3,106	0.00%
2018/12/11	2	65.90	6	66.33	65.20	-4	3,059	-0.13%
2018/12/07	0	0.00	6	64.68	64.60	-6	2,895	-0.21%
2018/12/06	9	63.50	5	61.00	60.50	4	2,820	0.14%
2018/12/05	28	64.43	20	64.58	64.50	8	2,756	0.29%
2018/12/04	21	65.56	23	66.83	65.00	-2	2,709	-0.07%
2018/12/03	3	64.03	0	0.00	63.60	3	2,567	0.12%
2018/11/30	2	64.00	1	65.10	62.60	1	2,493	0.04%
2018/11/29	1	63.00	0	0.00	62.50	1	2,426	0.04%
2018/11/28	2	64.30	0	0.00	63.00	2	2,375	0.08%
2018/11/27	12	63.38	11	63.30	63.10	1	2,317	0.04%
2018/11/26	1	60.90	4	62.00	64.00	-3	2,242	-0.13%
2018/11/23	21	62.14	17	62.48	60.20	4	2,078	0.19%
2018/11/22	3	64.50	3	66.07	62.40	0	1,911	0.00%
2018/11/21	1	64.50	9	63.39	63.60	-8	1,669	-0.48%
2018/11/20	6	58.50	2	59.85	60.50	4	1,347	0.30%
2018/11/19	0	0.00	1	55.20	55.00	-1	1,193	-0.08%
2018/11/16	1	53.50	0	0.00	53.40	1	1,173	0.09%
2018/11/15	1	51.80	10	52.32	52.30	-9	1,180	-0.76%
2018/11/09	1	52.50	3	52.23	52.90	-2	1,273	-0.16%
2018/10/31	0	0.00	2	49.05	49.30	-2	1,488	-0.13%
2018/10/26	0	0.00	10	48.70	48.75	-10	1,475	-0.68%
2018/10/24	0	0.00	1	50.10	49.70	-1	1,477	-0.07%
2018/10/22	3	49.05	0	0.00	49.05	3	1,482	0.20%
2018/10/18	0	0.00	1	47.00	47.20	-1	1,451	-0.07%
2018/10/16	1	45.60	0	0.00	45.85	1	1,455	0.07%
2018/10/01	1	50.20	0	0.00	50.30	1	1,386	0.07%
2018/09/25	2	51.10	0	0.00	50.70	2	1,390	0.14%
2018/09/20	0	0.00	2	50.60	50.30	-2	1,373	-0.15%
2018/09/12	0	0.00	1	51.80	51.70	-1	1,323	-0.08%
2018/09/07	1	50.20	0	0.00	50.90	1	1,296	0.08%
2018/09/04	19	51.60	0	0.00	52.00	19	1,294	1.47%
2018/08/16	39	52.20	0	0.00	52.20	39	1,542	2.53%
2018/08/15	10	52.70	0	0.00	54.00	10	1,520	0.66%
2018/08/14	51	53.81	1	54.10	54.20	50	1,494	3.34%
2018/08/13	7	56.47	0	0.00	56.30	7	1,441	0.49%
2018/08/09	1	68.20	0	0.00	68.00	1	1,299	0.08%
2018/08/07	1	68.30	0	0.00	68.90	1	1,353	0.07%
2018/07/30	10	68.94	0	0.00	68.60	10	1,505	0.66%
2018/07/27	0	0.00	1	68.70	69.50	-1	1,494	-0.07%
2018/07/25	5	68.20	0	0.00	67.80	5	1,484	0.34%
2018/07/20	1	67.60	1	67.90	68.20	0	1,489	0.00%
2018/07/18	1	68.70	1	68.90	68.10	0	1,491	0.00%
2018/07/17	1	68.60	1	68.40	68.40	0	1,483	0.00%
2018/07/16	1	67.50	1	67.80	68.20	0	1,483	0.00%
2018/07/13	3	66.77	2	67.65	67.50	1	1,468	0.07%
2018/07/09	1	63.60	1	64.00	64.60	0	1,465	0.00%
2018/07/05	1	66.30	1	66.50	64.80	0	1,421	0.00%
2018/07/04	1	70.80	1	70.10	70.00	0	1,413	0.00%
2018/07/03	2	70.90	2	70.85	70.70	0	1,439	0.00%
2018/07/02	0	0.00	1	71.20	70.80	-1	1,431	-0.07%
2018/06/29	1	70.00	0	0.00	70.90	1	1,434	0.07%
2018/06/28	0	0.00	1	69.70	69.50	-1	1,432	-0.07%
2018/06/26	1	69.70	0	0.00	69.70	1	1,435	0.07%
2018/06/19	1	71.30	0	0.00	70.40	1	1,439	0.07%
2018/06/15	0	0.00	1	70.80	71.00	-1	1,428	-0.07%
2018/06/13	1	73.50	0	0.00	72.60	1	1,408	0.07%
2018/06/05	0	0.00	4	75.10	73.90	-4	1,375	-0.29%
2018/06/04	1	72.00	1	72.30	72.00	0	1,265	0.00%
2018/06/01	1	70.10	0	0.00	70.20	1	1,232	0.08%
2018/05/31	7	69.90	0	0.00	69.20	7	1,212	0.58%
2018/05/29	0	0.00	1	70.80	70.60	-1	1,175	-0.09%
2018/05/28	4	71.60	2	72.70	72.70	2	1,165	0.17%
2018/05/25	1	70.80	0	0.00	71.60	1	1,141	0.09%
2018/05/16	40	68.89	1	68.70	68.70	39	1,080	3.61%
2018/05/14	21	72.40	0	0.00	71.50	21	1,053	1.99%
2018/05/09	0	0.00	3	73.70	72.70	-3	1,008	-0.30%
2018/05/02	1	79.30	0	0.00	79.50	1	943	0.11%
2018/04/18	1	81.40	0	0.00	81.50	1	1,040	0.10%
2018/04/17	2	81.60	0	0.00	81.60	2	1,041	0.19%
2018/04/10	1	82.00	0	0.00	82.00	1	1,340	0.07%
2018/04/09	0	0.00	13	84.00	83.10	-13	1,345	-0.97%
2018/03/30	0	0.00	1	80.30	80.00	-1	1,331	-0.08%
2018/03/26	2	79.60	0	0.00	79.20	2	1,451	0.14%
2018/03/23	1	79.60	0	0.00	79.90	1	1,467	0.07%
2018/03/19	0	0.00	3	81.37	81.10	-3	1,602	-0.19%
2018/03/15	3	80.87	2	80.30	80.70	1	1,586	0.06%
2018/03/14	1	81.00	0	0.00	80.70	1	1,574	0.06%
2018/03/13	0	0.00	2	82.30	81.70	-2	1,544	-0.13%
2018/03/09	2	81.50	0	0.00	82.40	2	1,507	0.13%
2018/03/07	0	0.00	2	82.40	81.70	-2	1,507	-0.13%
2018/03/02	1	82.70	0	0.00	82.20	1	1,538	0.06%
2018/03/01	1	84.10	5	83.30	83.90	-4	1,537	-0.26%
2018/02/27	0	0.00	2	85.35	84.90	-2	1,524	-0.13%
2018/02/06	3	81.60	1	80.30	81.40	2	1,513	0.13%
2018/02/01	0	0.00	6	84.37	83.90	-6	1,508	-0.40%
2018/01/31	0	0.00	5	84.20	83.70	-5	1,534	-0.33%
2018/01/30	1	84.00	0	0.00	83.20	1	1,567	0.06%
2018/01/23	4	82.83	1	83.50	83.00	3	1,632	0.18%
2018/01/22	1	83.60	0	0.00	84.00	1	1,620	0.06%
2018/01/17	13	83.59	0	0.00	83.20	13	1,670	0.78%
2018/01/16	2	83.70	0	0.00	84.10	2	1,653	0.12%
2018/01/09	1	85.50	1	87.70	85.10	0	1,671	0.00%
2018/01/08	1	86.40	0	0.00	86.00	1	1,726	0.06%
2018/01/05	3	87.43	0	0.00	87.70	3	1,715	0.17%
2018/01/04	0	0.00	6	88.08	89.00	-6	1,656	-0.36%