南帝 (2108)-元大-竹科券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
34.35
漲跌
--
漲幅
0.00%
成交量
123張
產業
上市橡膠類股▼0.62%
653人加入追蹤

立即追蹤
本地時間:13:30

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

南帝 (2108)籌碼相關－元大-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹科券商分點個股進出
元大-竹科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
2024/11/21	0	34.50	0	0.00	34.35	0	460	0.00%
2024/11/20	0.1	34.50	0	0.00	34.35	0.1	469	0.02%
2024/11/18	0.3	34.88	0	0.00	34.55	0.3	484	0.06%
2024/11/08	5	36.50	0	0.00	36.45	5	505	0.99%
2024/11/05	0	36.80	0	0.00	36.25	0	564	0.01%
2024/11/04	0	0.00	2	36.25	36.15	-2	582	-0.34%
2024/11/01	0.1	35.75	1	36.30	36.75	-0.9	615	-0.15%
2024/10/22	0	36.50	0	0.00	36.25	0	669	0.01%
2024/10/21	0	0.00	1	36.30	36.55	-1	701	-0.14%
2024/10/18	1	36.30	1	36.30	36.20	0	738	0.00%
2024/10/17	10	36.40	10	36.45	36.45	0	762	0.00%
2024/10/15	0	0.00	0	36.30	36.05	0	803	0.00%
2024/10/14	0	0.00	0.6	35.75	35.75	-0.6	844	-0.07%
2024/10/11	0	0.00	2	35.15	35.15	-2	935	-0.21%
2024/10/09	0	0.00	1	35.00	35.00	-1	971	-0.10%
2024/10/07	0	36.30	0	0.00	35.70	0	1,159	0.00%
2024/09/27	1	37.65	0	0.00	37.85	1	1,485	0.07%
2024/09/26	0	0.00	2	37.50	37.15	-2	1,480	-0.14%
2024/09/25	0	0.00	4	37.45	37.40	-4	1,493	-0.27%
2024/09/23	0	37.75	0.1	37.40	37.25	-0.1	1,513	0.00%
2024/09/16	0	0.00	1.3	37.50	37.55	-1.3	1,534	-0.08%
2024/09/10	0	37.15	1	36.75	36.75	-1	1,556	-0.06%
2024/09/06	0	36.80	0	0.00	37.05	0	1,558	0.00%
2024/09/03	0.2	38.85	0	0.00	38.60	0.2	1,582	0.02%
2024/09/02	0	0.00	1	39.15	39.15	-1	1,582	-0.06%
2024/08/30	0	0.00	1	39.40	39.25	-1	1,584	-0.06%
2024/08/28	0	0.00	0.1	39.40	39.50	-0.1	1,588	-0.01%
2024/08/21	0	39.65	0	0.00	39.50	0	1,578	0.00%
2024/08/20	2	39.30	0	0.00	39.60	2	1,568	0.13%
2024/08/19	0	0.00	1	39.15	39.15	-1	1,566	-0.06%
2024/08/16	2	39.55	0	39.50	39.70	2	1,563	0.13%
2024/08/14	0	38.35	0	0.00	38.20	0	1,554	0.00%
2024/08/12	7	38.55	0	0.00	38.10	7	1,553	0.45%
2024/08/09	0.2	38.25	0	0.00	37.90	0.2	1,549	0.01%
2024/08/08	0.1	38.35	0	0.00	37.80	0.1	1,538	0.01%
2024/08/07	0	40.20	6	40.45	40.50	-6	1,506	-0.40%
2024/08/06	1	37.85	0	0.00	37.70	1	1,480	0.07%
2024/08/05	0	0.00	2	37.80	37.75	-2	1,465	-0.14%
2024/07/26	0.1	38.60	0	0.00	39.15	0.1	1,463	0.01%
2024/07/23	0	0.00	1	39.75	39.55	-1	1,457	-0.07%
2024/07/22	1	39.12	0	0.00	39.55	1	1,449	0.07%
2024/07/19	0	0.00	5	40.41	40.80	-5	1,419	-0.35%
2024/07/17	0.1	42.10	0	0.00	41.95	0.1	1,361	0.01%
2024/07/16	1	42.65	0	0.00	42.85	1	1,337	0.07%
2024/07/15	1	42.95	1	43.25	42.55	0	1,321	0.00%
2024/07/12	2	45.45	1	46.00	44.20	1	1,277	0.08%
2024/07/10	31	44.60	23	44.31	44.30	8	1,154	0.69%
2024/07/09	24.8	43.94	21	44.07	43.75	3.8	1,046	0.37%
2024/07/08	3	45.04	104.2	43.59	45.95	-101.2	938	-10.78%	大賣/鉅額交易
2024/07/05	101	41.84	15.1	41.83	41.85	85.9	683	12.56%	大買/
2024/07/04	3.1	37.95	0	0.00	38.05	3.1	600	0.52%
2024/07/03	1	38.00	1	38.15	38.00	0	591	0.00%
2024/07/02	2	37.85	0	0.00	37.50	2	581	0.34%
2024/07/01	1	37.35	1	37.45	37.85	0	568	0.00%
2024/06/27	1	36.30	0	0.00	36.45	1	537	0.19%
2024/06/24	0.1	35.60	4	36.05	36.05	-3.9	524	-0.75%
2024/06/20	0.1	35.60	0	0.00	36.00	0.1	523	0.01%
2024/06/05	0.1	34.50	0	0.00	34.30	0.1	455	0.01%
2024/05/21	0.1	34.30	0	0.00	34.10	0.1	458	0.02%
2024/05/08	0	0.00	4	32.80	33.15	-4	424	-0.94%
2024/05/07	0.1	34.40	0	0.00	33.85	0.1	411	0.01%
2024/05/06	19	34.52	0	0.00	34.40	19	406	4.67%
2024/04/30	0.1	33.50	0	0.00	33.35	0.1	379	0.02%
2024/04/22	0.6	32.99	0	0.00	33.60	0.6	332	0.19%
2024/04/08	0.1	33.35	0	0.00	33.20	0.1	316	0.02%
2024/03/29	2	33.10	0	0.00	33.10	2	319	0.63%
2024/03/28	0	33.45	0	0.00	33.25	0	318	0.01%
2024/03/25	0.1	34.20	0	0.00	33.95	0.1	313	0.03%
2024/03/15	1	33.50	0	0.00	33.50	1	325	0.31%
2024/03/14	0.5	34.15	1	33.95	33.90	-0.5	321	-0.16%
2024/03/13	0	0.00	0.1	34.20	34.15	-0.1	323	-0.02%
2024/03/11	0	0.00	6	33.95	34.20	-6	324	-1.85%
2024/03/08	1.1	34.12	0	0.00	34.05	1.1	339	0.31%
2024/02/23	0	0.00	2	36.03	35.85	-2	397	-0.50%
2024/02/21	0.1	36.20	0	0.00	36.15	0.1	400	0.02%
2024/02/20	0.2	36.30	0	0.00	36.10	0.2	401	0.05%
2024/02/16	0.2	36.25	0	0.00	36.10	0.2	408	0.05%
2024/02/05	0.1	36.09	0	0.00	35.95	0.1	406	0.01%
2024/01/25	0.2	36.05	0	0.00	35.90	0.2	411	0.05%
2024/01/23	1	35.90	0	0.00	36.20	1	421	0.24%
2024/01/22	0.1	36.10	0	0.00	35.80	0.1	425	0.02%
2024/01/09	1.1	37.04	0	0.00	37.00	1.1	464	0.23%
2024/01/05	0	0.00	1	37.90	37.90	-1	472	-0.21%
2023/12/29	0	0.00	1	37.60	37.60	-1	512	-0.20%
2023/12/27	0	0.00	2	37.70	37.70	-2	513	-0.39%
2023/12/25	2	37.20	0	0.00	37.25	2	512	0.39%
2023/12/21	0	0.00	5	38.75	37.85	-5	513	-0.97%
2023/12/18	0.1	37.90	0	0.00	37.60	0.1	499	0.01%
2023/12/13	1	37.05	0	0.00	36.90	1	488	0.20%
2023/12/08	0.1	37.50	0	0.00	37.60	0.1	476	0.02%
2023/12/07	0.2	38.13	0	0.00	37.70	0.2	471	0.04%
2023/12/06	0.1	38.35	0	0.00	38.40	0.1	465	0.01%
2023/12/05	1.1	38.33	1	39.25	38.60	0.1	464	0.02%
2023/12/04	0	0.00	10	38.80	39.00	-10	447	-2.23%
2023/11/30	0.1	38.00	0	0.00	38.20	0.1	416	0.02%
2023/11/29	0	0.00	5	38.00	38.00	-5	413	-1.21%
2023/11/28	1	37.95	0	0.00	37.75	1	411	0.24%
2023/11/27	4	37.63	9	37.71	38.00	-5	398	-1.25%
2023/11/21	0.1	35.96	0	0.00	36.15	0.1	352	0.04%
2023/11/10	0	0.00	1	34.40	34.40	-1	338	-0.30%
2023/11/07	0.1	34.80	0	0.00	34.55	0.1	343	0.04%
2023/10/31	0	0.00	5	35.06	34.40	-5	348	-1.43%
2023/10/30	0	0.00	6	35.10	35.00	-6	350	-1.71%
2023/10/23	0.1	35.70	0	0.00	35.25	0.1	357	0.04%
2023/10/19	3	35.80	0	0.00	35.40	3	353	0.85%
2023/10/11	19	37.09	30	38.03	38.20	-11	304	-3.61%
2023/10/06	0	0.00	0.1	36.05	36.05	-0.1	276	-0.04%
2023/10/05	0.1	36.00	0	0.00	36.05	0.1	281	0.02%
2023/09/22	0.1	36.60	1	36.50	36.30	-0.9	310	-0.29%
2023/09/08	0	36.50	0	0.00	36.65	0	414	0.01%
2023/09/04	2	37.10	0	0.00	37.10	2	444	0.45%
2023/08/21	1.1	35.62	0	0.00	35.60	1.1	537	0.20%
2023/08/18	0.2	35.60	0	0.00	35.60	0.2	545	0.04%
2023/08/14	0.1	35.40	0	0.00	35.35	0.1	552	0.01%
2023/08/08	0.1	36.60	0	0.00	36.60	0.1	559	0.02%
2023/08/07	0	36.60	0	0.00	36.65	0	562	0.01%
2023/08/01	0	0.00	1	36.40	36.45	-1	554	-0.18%
2023/07/28	0	0.00	2	36.55	36.80	-2	551	-0.36%
2023/07/27	0	0.00	1	36.30	36.55	-1	551	-0.18%
2023/07/24	0.1	36.30	0	0.00	35.85	0.1	557	0.01%
2023/07/19	0.1	35.60	0	0.00	35.35	0.1	576	0.01%
2023/07/18	0.1	36.02	0	0.00	35.65	0.1	576	0.02%
2023/07/13	0.1	35.85	0	0.00	35.70	0.1	580	0.02%
2023/07/10	0.1	36.45	0	0.00	36.35	0.1	600	0.01%
2023/07/07	0.1	36.65	0	0.00	36.55	0.1	604	0.01%
2023/07/06	0.1	37.25	0	0.00	37.15	0.1	608	0.02%
2023/07/03	0.1	37.55	0	0.00	37.50	0.1	623	0.01%
2023/06/27	0	0.00	2	37.60	37.65	-2	703	-0.28%
2023/06/26	0.1	38.00	0	0.00	37.90	0.1	719	0.01%
2023/06/19	0.1	38.35	0	0.00	38.35	0.1	735	0.01%
2023/06/14	1	37.85	0	0.00	37.20	1	762	0.13%
2023/06/06	0	39.00	0	0.00	38.70	0	998	0.00%
2023/06/02	4	38.35	0	0.00	38.25	4	1,041	0.38%
2023/06/01	0	0.00	2	38.00	38.10	-2	1,042	-0.19%
2023/05/31	3	37.77	0	0.00	37.60	3	1,042	0.29%
2023/05/29	0	0.00	1	38.15	38.05	-1	1,048	-0.10%
2023/05/26	1.1	38.54	0	0.00	38.15	1.1	1,058	0.10%
2023/05/25	1	39.25	0	0.00	39.25	1	1,051	0.10%
2023/05/22	0	39.30	0	0.00	38.90	0	1,081	0.00%
2023/05/17	0	0.00	6	39.45	39.50	-6	1,094	-0.55%
2023/05/10	0	0.00	1	39.30	39.35	-1	1,165	-0.09%
2023/05/09	1	39.07	0	0.00	39.30	1	1,174	0.09%
2023/05/08	3	39.35	0	0.00	39.25	3	1,182	0.25%
2023/05/05	1.1	39.31	0	0.00	39.35	1.1	1,200	0.09%
2023/05/02	0.4	39.80	0	0.00	39.80	0.4	1,264	0.03%
2023/04/26	2	37.95	0	0.00	38.40	2	1,281	0.16%
2023/04/25	2	39.00	0	0.00	37.85	2	1,280	0.16%
2023/04/24	0	39.20	0	0.00	38.85	0	1,268	0.00%
2023/04/19	1	39.25	0	0.00	39.40	1	1,270	0.08%
2023/04/17	1	39.65	0	0.00	39.85	1	1,311	0.08%
2023/04/12	2	39.30	0	0.00	39.40	2	1,290	0.16%
2023/04/11	2	38.75	0	0.00	38.80	2	1,289	0.16%
2023/04/07	0	40.30	0	0.00	39.90	0	1,268	0.00%
2023/03/31	0	0.00	1	40.05	40.00	-1	1,281	-0.08%
2023/03/30	1	40.15	0	0.00	40.20	1	1,279	0.08%
2023/03/27	0	0.00	3	42.60	42.55	-3	1,361	-0.22%
2023/03/24	5	41.81	0	0.00	42.20	5	1,346	0.37%
2023/03/23	3	41.43	0	0.00	41.30	3	1,340	0.22%
2023/03/22	0	42.40	0	0.00	41.85	0	1,330	0.00%
2023/03/21	1	42.15	0	0.00	41.90	1	1,324	0.08%
2023/03/17	0.1	41.80	0	0.00	43.20	0.1	1,301	0.01%
2023/03/16	2.4	41.95	0	0.00	41.65	2.4	1,257	0.19%
2023/03/14	1	47.25	9	46.42	46.55	-8	1,184	-0.68%
2023/03/10	0	0.00	1	43.50	43.65	-1	1,035	-0.10%
2023/03/08	1	42.86	0	0.00	44.05	1	1,024	0.10%
2023/03/07	0	0.00	1	42.85	43.45	-1	998	-0.10%
2023/03/06	0	0.00	1	42.05	42.15	-1	1,017	-0.10%
2023/03/03	0.1	42.60	0	0.00	42.35	0.1	1,045	0.01%
2023/02/23	0	0.00	3	43.25	42.80	-3	1,011	-0.30%
2023/02/22	3	42.83	2	42.50	42.95	1	1,015	0.10%
2023/02/21	0	42.20	0	0.00	42.65	0	1,006	0.00%
2023/02/16	0	0.00	1	41.00	40.90	-1	1,003	-0.10%
2023/02/07	0	0.00	1	40.35	40.40	-1	959	-0.10%
2023/02/06	0.2	40.48	0	0.00	39.90	0.2	957	0.02%
2023/02/03	0.1	40.89	0	0.00	40.85	0.1	947	0.01%
2023/01/31	0	0.00	0.2	40.00	39.60	-0.2	906	-0.02%
2023/01/16	0.1	38.85	0	0.00	38.80	0.1	884	0.01%
2023/01/09	0.1	39.00	1	39.30	39.25	-0.9	942	-0.10%
2022/12/27	1	39.15	0	0.00	38.90	1	940	0.11%
2022/12/23	0	0.00	0.1	38.00	38.20	-0.1	950	-0.01%
2022/12/21	1.2	38.20	2	38.05	37.65	-0.8	982	-0.09%
2022/12/20	1	39.30	1	38.80	38.85	0	964	0.00%
2022/12/19	2.1	39.90	0	0.00	39.80	2.1	948	0.22%
2022/12/13	0	0.00	1	37.50	37.45	-1	899	-0.11%
2022/12/12	2	36.85	0	0.00	37.70	2	910	0.22%
2022/12/05	0.1	38.65	0	0.00	39.15	0.1	934	0.01%
2022/11/29	0	0.00	7	37.09	37.35	-7	928	-0.75%
2022/11/28	5	38.45	4	38.40	37.65	1	930	0.11%
2022/11/25	5	38.00	2	38.15	38.40	3	903	0.33%
2022/11/22	1	36.55	0	0.00	36.55	1	910	0.11%
2022/11/21	3.2	36.44	0	0.00	36.30	3.2	916	0.35%
2022/11/15	0.1	36.05	0	36.10	36.20	0.1	890	0.01%
2022/11/14	0	0.00	3	35.92	36.00	-3	890	-0.34%
2022/11/09	0	0.00	0.1	35.80	35.90	-0.1	879	-0.01%
2022/11/08	1	35.40	0	0.00	35.15	1	881	0.11%
2022/11/07	2	35.48	0	0.00	35.60	2	886	0.23%
2022/11/04	1.2	34.44	1	34.20	34.80	0.2	881	0.02%
2022/10/24	1	34.95	1	34.65	34.70	0	916	0.00%
2022/10/21	2	35.75	4	35.75	35.15	-2	922	-0.22%
2022/10/20	0.2	34.10	2	34.20	34.20	-1.8	910	-0.20%
2022/10/11	0	0.00	20	35.15	35.05	-20	929	-2.15%
2022/10/07	0.1	37.49	0	0.00	37.30	0.1	930	0.01%
2022/10/06	14	36.80	0	0.00	37.80	14	956	1.46%
2022/10/05	0.1	37.35	0	0.00	37.20	0.1	965	0.01%
2022/09/28	1	33.55	0	0.00	33.55	1	956	0.10%
2022/09/26	0	0.00	3	36.70	35.05	-3	942	-0.32%
2022/09/23	0.3	38.45	0	0.00	37.60	0.3	939	0.03%
2022/09/22	0.2	38.90	0	0.00	38.35	0.2	941	0.02%
2022/09/16	4	42.44	1	43.15	41.90	3	913	0.33%
2022/09/13	0	0.00	3	42.05	41.95	-3	916	-0.33%
2022/09/12	1	41.50	0	0.00	41.70	1	930	0.11%
2022/09/08	1	40.30	0	0.00	40.50	1	942	0.11%
2022/09/05	0.1	41.70	0	0.00	41.45	0.1	954	0.01%
2022/08/31	1	42.95	0	0.00	42.80	1	954	0.10%
2022/08/29	0	0.00	1	41.55	41.60	-1	951	-0.11%
2022/08/26	1	42.90	0	0.00	43.05	1	949	0.11%
2022/08/25	1	42.55	0	0.00	42.45	1	954	0.10%
2022/08/22	0.1	42.85	0	0.00	42.40	0.1	1,009	0.01%
2022/08/16	1	42.40	0	0.00	42.30	1	1,039	0.10%
2022/08/09	2	41.20	3	41.30	41.30	-1	1,084	-0.09%
2022/08/08	0.1	40.25	0	0.00	40.90	0.1	1,088	0.01%
2022/08/03	1	40.40	0.2	40.55	40.30	0.8	1,123	0.07%
2022/08/02	4	40.50	2	40.85	40.55	2	1,161	0.17%
2022/07/26	1	43.00	0.7	44.15	42.60	0.3	1,255	0.02%
2022/07/25	2.2	42.15	1	42.40	42.40	1.2	1,237	0.10%
2022/07/22	0.2	42.50	0	0.00	42.25	0.2	1,253	0.01%
2022/07/21	0	0.00	1	42.35	43.00	-1	1,279	-0.08%
2022/07/18	0	0.00	2	40.80	41.40	-2	1,418	-0.14%
2022/07/14	0	38.80	0	0.00	40.10	0	1,598	0.00%
2022/07/12	0	40.00	0	0.00	39.25	0	1,643	0.00%
2022/07/11	1	41.70	0	0.00	41.65	1	1,667	0.06%
2022/07/08	0.1	42.80	0.2	42.25	42.90	-0.1	1,679	-0.01%
2022/07/07	0	0.00	0.1	40.50	42.60	-0.1	1,699	-0.01%
2022/07/01	1.1	41.72	0	0.00	41.15	1.1	1,904	0.06%
2022/06/30	0.1	43.12	0	0.00	42.55	0.1	1,939	0.00%
2022/06/24	0.3	45.00	0	0.00	44.85	0.3	2,030	0.01%
2022/06/23	3	44.11	0	0.00	43.60	3	2,145	0.14%
2022/06/22	0.1	44.56	0	0.00	43.50	0.1	2,217	0.00%
2022/06/20	0.1	45.93	0	0.00	45.25	0.1	2,524	0.00%
2022/06/17	0	46.60	0	0.00	47.10	0	2,644	0.00%
2022/06/16	0.1	47.96	0	0.00	47.15	0.1	2,745	0.00%
2022/06/14	0	49.15	1	48.50	48.80	-1	2,883	-0.03%
2022/06/13	0	50.23	0	0.00	49.60	0	2,918	0.00%
2022/06/09	1	52.50	0	0.00	52.30	1	2,991	0.04%
2022/06/08	0.3	52.30	0	0.00	52.50	0.3	3,072	0.01%
2022/06/02	0	0.00	4	50.80	51.00	-4	3,378	-0.12%
2022/05/31	0	50.70	0.2	51.10	51.50	-0.2	3,412	0.00%
2022/05/27	0	0.00	3	49.95	50.00	-3	3,389	-0.09%
2022/05/26	1	51.10	0	0.00	50.10	1	3,424	0.03%
2022/05/25	1	50.00	1	49.90	50.00	0	3,447	0.00%
2022/05/24	0.1	49.44	2	49.90	49.20	-1.9	3,482	-0.05%
2022/05/23	0.2	50.09	0	0.00	50.10	0.2	3,480	0.00%
2022/05/17	2	48.48	0	0.00	48.85	2	3,462	0.06%
2022/05/13	0	0.00	1.1	48.31	48.20	-1.1	3,467	-0.03%
2022/05/12	0	48.28	0	0.00	48.00	0	3,488	0.00%
2022/05/11	0	0.00	2	49.15	49.00	-2	3,549	-0.06%
2022/05/10	0	0.00	2	50.10	50.30	-2	3,539	-0.06%
2022/05/09	1.2	50.02	3	49.90	49.95	-1.8	3,519	-0.05%
2022/05/06	6	53.97	0	0.00	54.00	6	3,477	0.17%
2022/05/04	0.2	54.70	1	54.70	54.60	-0.8	3,468	-0.02%
2022/04/29	2	54.75	0	0.00	54.90	2	3,565	0.06%
2022/04/27	0	52.79	1	52.60	52.60	-1	3,561	-0.03%
2022/04/26	0	53.00	1	53.70	53.90	-1	3,545	-0.03%
2022/04/25	291	53.87	0	0.00	53.40	291	3,501	8.31%	大買/鉅額交易
2022/04/22	3	55.83	1	56.70	55.30	2	3,454	0.06%
2022/04/21	1	56.70	3	56.53	55.80	-2	3,438	-0.06%
2022/04/20	8.3	57.25	294	57.60	57.80	-285.7	3,411	-8.37%	大賣/鉅額交易
2022/04/18	400	54.32	0	0.00	54.10	400	3,316	12.06%	大買/鉅額交易
2022/04/15	140.6	55.20	2	55.55	55.20	138.6	3,515	3.94%	大買/鉅額交易
2022/04/14	0	0.00	1	57.20	57.10	-1	3,527	-0.03%
2022/04/13	0.2	57.80	0	0.00	57.30	0.2	3,544	0.01%
2022/04/12	2	58.29	14	56.15	58.10	-12	3,522	-0.34%
2022/04/11	2.5	57.29	5	57.04	56.50	-2.5	3,466	-0.07%
2022/04/08	0	0.00	3	59.70	59.30	-3	3,414	-0.09%
2022/04/07	1.7	60.25	4	61.48	59.80	-2.3	3,422	-0.07%
2022/04/06	2.3	64.08	22	64.20	62.90	-19.7	3,361	-0.59%
2022/04/01	0.2	64.99	3	64.40	64.30	-2.8	3,324	-0.08%
2022/03/31	5	65.10	5	66.00	65.50	0	3,315	0.00%
2022/03/30	5	65.40	0	0.00	65.70	5	3,346	0.15%
2022/03/29	1.2	65.82	4	65.70	65.30	-2.8	3,372	-0.08%
2022/03/28	14	65.88	6	66.17	65.50	8	3,439	0.23%
2022/03/25	1.2	64.17	0	0.00	63.80	1.2	3,482	0.03%
2022/03/24	9.2	65.20	515	64.94	64.80	-505.8	3,480	-14.53%	大賣/鉅額交易
2022/03/23	2	72.45	5	73.50	72.70	-3	3,406	-0.09%
2022/03/22	11.1	73.16	7.5	72.70	72.30	3.6	3,308	0.11%
2022/03/21	5.2	77.04	1	78.00	75.00	4.2	3,213	0.13%
2022/03/18	6.1	76.96	6	77.88	78.50	0.1	3,128	0.00%
2022/03/17	0.1	80.00	0	0.00	79.50	0.1	3,011	0.00%
2022/03/16	2.2	81.00	3	79.23	79.10	-0.8	3,019	-0.03%
2022/03/15	0.3	81.64	5	82.50	81.40	-4.8	3,011	-0.16%
2022/03/14	1	81.60	1.1	81.13	81.70	-0.1	3,016	0.00%
2022/03/11	15	81.55	1.9	81.24	81.80	13.1	3,058	0.43%
2022/03/10	8	80.78	14.8	81.13	81.30	-6.7	2,998	-0.22%
2022/03/09	2	73.05	1.2	76.41	76.50	0.9	2,833	0.03%
2022/03/08	11	70.65	0	0.00	69.60	11	2,792	0.39%
2022/03/07	0.1	69.20	0.2	69.20	69.70	-0.1	2,820	0.00%
2022/03/04	1	73.50	0	0.00	73.10	1	2,910	0.03%
2022/03/01	0.1	74.80	0	0.00	75.10	0.1	3,518	0.00%
2022/02/25	0.2	75.25	20	74.65	74.30	-19.8	3,593	-0.55%
2022/02/24	5.1	77.70	4	78.10	76.30	1.1	3,671	0.03%
2022/02/23	1.1	79.11	0	0.00	79.10	1.1	3,659	0.03%
2022/02/22	0.1	79.30	0	0.00	79.00	0.1	3,685	0.00%
2022/02/21	0.1	80.30	0	0.00	80.20	0.1	3,706	0.00%
2022/02/18	1.4	80.02	0	0.00	80.50	1.4	3,708	0.04%
2022/02/17	0.2	80.70	0	0.00	80.30	0.2	3,713	0.01%
2022/02/16	1	80.90	6	80.98	80.90	-5	3,723	-0.13%
2022/02/15	0	80.30	6	79.98	80.00	-6	3,726	-0.16%
2022/02/14	10	79.60	8	79.71	79.40	2	3,732	0.05%
2022/02/11	20	82.65	11	81.61	81.20	9	3,737	0.24%
2022/02/10	0	0.00	1	85.10	85.10	-1	3,683	-0.03%
2022/02/09	4.1	85.86	0	0.00	85.50	4.1	3,711	0.11%
2022/02/08	1	85.01	5	85.50	85.40	-4	3,757	-0.11%
2022/02/07	0.1	84.20	2	84.30	84.30	-2	3,747	-0.05%
2022/01/26	1	83.90	0	0.00	83.70	1	3,758	0.03%
2022/01/25	7.1	84.53	0	0.00	84.50	7.1	3,767	0.19%
2022/01/24	9.1	85.40	16	85.66	85.20	-6.9	3,758	-0.18%
2022/01/21	4.2	83.96	5	83.60	83.10	-0.8	3,681	-0.02%
2022/01/20	1	84.00	0	0.00	85.00	1	3,674	0.03%
2022/01/19	9.1	84.70	1	84.60	84.30	8.1	3,708	0.22%
2022/01/18	0	0.00	0.2	85.60	84.90	-0.2	3,712	-0.01%
2022/01/17	0	0.00	1	85.40	85.60	-1	3,718	-0.03%
2022/01/14	5	84.30	5	85.80	86.00	0	3,741	0.00%
2022/01/13	0	0.00	5	85.30	85.60	-5	3,747	-0.13%
2022/01/12	1	83.60	0	0.00	84.00	1	3,747	0.03%
2022/01/11	7.2	84.82	2	84.55	84.20	5.2	3,743	0.14%
2022/01/10	31	88.82	20	87.41	87.10	11	3,709	0.30%
2022/01/07	8.2	84.63	11	85.42	86.00	-2.8	3,479	-0.08%
2022/01/04	1	84.30	14	85.54	85.10	-13	3,472	-0.37%
2022/01/03	9.3	84.38	1	85.00	85.00	8.3	3,513	0.24%
2021/12/30	1	85.90	7	85.63	85.20	-6	3,532	-0.17%
2021/12/29	1	84.50	2	85.00	85.10	-1	3,531	-0.03%
2021/12/27	8	84.29	0	0.00	84.20	8	3,612	0.22%
2021/12/24	6	84.58	3	85.30	84.60	3	3,643	0.08%
2021/12/23	1	86.60	0	0.00	86.10	1	3,637	0.03%
2021/12/22	1.1	86.82	1	87.50	86.80	0.1	3,617	0.00%
2021/12/21	12	88.18	5	88.00	87.20	7	3,538	0.20%
2021/12/20	0	0.00	3	86.00	85.60	-3	3,443	-0.09%
2021/12/17	2	84.21	6.1	84.89	83.90	-4	3,510	-0.11%
2021/12/16	0.1	83.30	5	82.00	83.40	-5	3,499	-0.14%
2021/12/15	1	80.00	5	79.90	81.00	-4	3,545	-0.11%
2021/12/14	6	78.90	0	0.00	78.80	6	3,520	0.17%
2021/12/13	5	79.80	0	0.00	79.70	5	3,511	0.14%
2021/12/10	5	81.00	5	82.00	80.60	0	3,498	0.00%
2021/12/09	7	79.49	0	0.00	79.70	7	3,475	0.20%
2021/12/08	12.3	80.70	4	81.30	80.30	8.3	3,478	0.24%
2021/12/07	0	0.00	4	83.00	81.50	-4	3,454	-0.12%
2021/12/06	0	0.00	6	84.35	84.20	-6	3,391	-0.18%
2021/12/03	0	0.00	8.1	84.36	84.50	-8.1	3,440	-0.23%
2021/12/01	1	85.10	7.1	86.61	85.10	-6.1	3,427	-0.18%
2021/11/30	12	86.30	1	85.40	84.80	11	3,371	0.33%
2021/11/29	38.2	92.68	28.2	92.70	89.50	10	3,261	0.31%
2021/11/26	37.1	88.77	29	89.04	88.70	8.1	2,925	0.28%
2021/11/25	1	84.30	1	84.70	83.60	0	2,708	0.00%
2021/11/24	5	84.10	8	82.71	83.80	-3	2,700	-0.11%
2021/11/23	9	84.97	9	84.27	85.60	0	2,617	0.00%
2021/11/22	1.2	82.06	8	82.04	82.10	-6.8	2,505	-0.27%
2021/11/19	5	80.41	1	81.30	80.40	4	2,488	0.16%
2021/11/18	5	80.64	11	81.93	82.00	-6	2,475	-0.24%
2021/11/17	2	80.00	5	80.60	80.50	-3	2,459	-0.12%
2021/11/16	1	80.30	0	0.00	80.40	1	2,478	0.04%
2021/11/15	8.1	79.43	0	0.00	79.50	8.1	2,498	0.32%
2021/11/12	6	80.30	1	80.30	80.30	5	2,532	0.20%
2021/11/11	0	0.00	1	80.70	80.50	-1	2,575	-0.04%
2021/11/10	5	81.20	2	81.10	80.70	3	2,621	0.11%
2021/11/09	0.3	80.20	0.1	80.00	80.00	0.2	2,654	0.01%
2021/11/08	2	80.95	5.1	80.50	81.60	-3.1	2,696	-0.11%
2021/11/05	16	79.28	15	78.97	78.80	1	2,723	0.04%
2021/11/04	2	82.00	1	81.50	81.50	1	2,715	0.04%
2021/11/03	6	81.98	0.1	81.80	81.60	5.9	2,743	0.21%
2021/11/02	1.2	83.08	5	82.54	81.60	-3.8	2,753	-0.14%
2021/11/01	5	82.28	1	82.20	82.30	4	2,753	0.15%
2021/10/29	0.4	82.00	0	0.00	81.50	0.4	2,745	0.01%
2021/10/28	0	0.00	1	82.30	82.40	-1	2,741	-0.04%
2021/10/27	3.1	83.30	1	83.50	82.40	2.1	2,748	0.08%
2021/10/26	1	85.30	0	0.00	85.00	1	2,747	0.04%
2021/10/22	0	0.00	2	85.05	83.90	-2	2,848	-0.07%
2021/10/21	1	83.60	0	0.00	83.60	1	2,849	0.04%
2021/10/20	3.1	84.04	0	0.00	84.00	3.1	2,877	0.11%
2021/10/14	0.1	82.80	0.6	83.22	83.80	-0.5	3,017	-0.01%
2021/10/12	0	0.00	4	87.53	86.50	-4	3,011	-0.13%
2021/10/08	2.1	87.02	0	0.00	86.30	2.1	3,013	0.07%
2021/10/07	1	89.30	1	87.80	89.90	0	3,043	0.00%
2021/10/06	1	86.20	3	86.20	86.00	-2	3,128	-0.06%
2021/10/05	1	85.30	4	86.30	87.90	-3	3,149	-0.10%
2021/10/04	1.1	85.95	2	87.00	85.20	-0.9	3,193	-0.03%
2021/10/01	1	90.20	0	0.00	88.10	1	3,238	0.03%
2021/09/30	1	91.40	5	90.04	91.40	-4	3,464	-0.12%
2021/09/29	0	0.00	2	90.60	89.90	-2	3,483	-0.06%
2021/09/28	2.1	92.49	0	0.00	91.70	2.1	3,569	0.06%
2021/09/27	4.2	92.11	8	92.24	92.40	-3.8	3,677	-0.10%
2021/09/24	5.2	91.47	1	93.70	91.10	4.2	3,753	0.11%
2021/09/23	7.1	95.80	17	95.16	94.70	-10	3,788	-0.26%
2021/09/22	202	98.38	4	99.75	96.00	198	4,139	4.78%	大買/鉅額交易
2021/09/17	0	0.00	2	104.00	103.00	-2	4,539	-0.04%
2021/09/16	67.1	101.90	0	0.00	102.00	67.1	5,273	1.27%
2021/09/14	1	104.50	0	0.00	104.50	1	6,317	0.02%
2021/09/13	2	105.75	4	105.63	106.00	-2	6,657	-0.03%
2021/09/08	1	104.50	3	103.50	102.00	-2	6,996	-0.03%
2021/09/07	0	0.00	2	104.25	107.50	-2	7,263	-0.03%
2021/09/06	2	100.75	4	102.50	105.00	-2	7,393	-0.03%
2021/09/03	1	105.00	9	104.39	103.50	-8	7,482	-0.11%
2021/09/02	2	104.75	5	106.30	103.50	-3	7,547	-0.04%
2021/09/01	1	107.50	35	107.14	107.50	-34	7,716	-0.44%
2021/08/31	1	109.00	40	110.00	107.50	-39	7,836	-0.50%
2021/08/30	1	113.50	24	111.25	110.50	-23	7,964	-0.29%
2021/08/27	1	112.00	163	114.27	113.50	-162	8,043	-2.01%	大賣/鉅額交易
2021/08/26	1	110.00	2	110.25	109.50	-1	8,140	-0.01%
2021/08/25	1	111.00	0	0.00	110.50	1	8,495	0.01%
2021/08/24	3	110.33	1	110.50	110.00	2	8,631	0.02%
2021/08/23	0.1	112.50	2.2	112.03	111.50	-2.1	8,732	-0.02%
2021/08/20	1	109.00	2	110.50	111.00	-1	8,891	-0.01%
2021/08/19	1	113.00	0	0.00	109.00	1	9,038	0.01%
2021/08/18	2	110.41	4	110.50	111.50	-2	9,245	-0.02%
2021/08/17	0	0.00	2	107.00	106.00	-2	9,306	-0.02%
2021/08/16	3	109.17	23.2	110.22	111.00	-20.2	9,466	-0.21%
2021/08/13	5	115.70	8	115.94	114.50	-3	9,676	-0.03%
2021/08/12	1	117.50	6	121.25	121.50	-5	9,859	-0.05%
2021/08/11	2	114.75	7	115.93	114.50	-5	10,119	-0.05%
2021/08/10	12.1	117.21	7	117.36	117.50	5.1	10,478	0.05%
2021/08/09	2	120.76	1.3	120.73	120.50	0.7	10,641	0.01%
2021/08/06	2	124.51	4	125.13	124.00	-2	11,003	-0.02%
2021/08/05	0	0.00	0	126.00	125.50	0	11,658	0.00%
2021/08/04	0.1	126.13	3	125.67	126.00	-2.9	12,481	-0.02%
2021/08/03	1	126.00	1	125.50	125.50	0	12,781	0.00%
2021/08/02	1	124.00	1	124.50	126.00	0	12,866	0.00%
2021/07/30	12	124.29	9	123.50	123.00	3	13,014	0.02%
2021/07/29	2	122.50	0	0.00	123.50	2	13,081	0.02%
2021/07/28	0	123.50	10	123.40	121.50	-10	13,226	-0.08%
2021/07/27	2	122.75	10	123.05	121.50	-8	13,423	-0.06%
2021/07/26	6.1	127.62	2	127.00	124.50	4.1	13,615	0.03%
2021/07/23	4	128.13	3	127.00	128.50	1	13,812	0.01%
2021/07/22	0	0.00	8	124.13	123.50	-8	14,090	-0.06%
2021/07/21	4.1	124.85	2	123.00	124.00	2.1	14,156	0.02%
2021/07/20	4	128.75	1	125.50	125.00	3	14,126	0.02%
2021/07/19	2	127.75	0	0.00	128.00	2	14,063	0.01%
2021/07/16	6	127.50	5	127.00	127.00	1	14,084	0.01%
2021/07/15	5	129.00	5	129.50	129.50	0	14,116	0.00%
2021/07/14	6	125.73	2.3	123.22	128.00	3.7	14,131	0.03%
2021/07/13	3.3	125.07	7.1	124.72	125.00	-3.7	14,088	-0.03%
2021/07/12	2	130.75	4	130.50	130.00	-2	14,013	-0.01%
2021/07/09	7	130.79	1	131.00	130.50	6	14,055	0.04%
2021/07/08	10.3	129.82	3	129.50	129.00	7.3	14,022	0.05%
2021/07/07	13.8	128.45	15	129.33	127.50	-1.2	13,983	-0.01%
2021/07/06	8	136.88	2.1	137.96	137.00	5.9	13,817	0.04%
2021/07/05	4.2	137.79	6	137.17	138.50	-1.8	13,873	-0.01%
2021/07/02	7.1	139.81	8	139.25	138.00	-0.9	13,841	-0.01%
2021/07/01	110.2	141.15	19	141.61	140.50	91.2	13,945	0.65%	大買/
2021/06/30	29.4	145.73	19	144.92	143.50	10.4	13,975	0.07%
2021/06/29	68.9	150.00	44.3	150.23	145.00	24.6	14,056	0.17%
2021/06/28	48.4	167.70	58	165.41	159.00	-9.6	13,813	-0.07%
2021/06/25	85.5	169.09	137.5	167.15	166.00	-52	13,528	-0.38%	大賣/
2021/06/24	19.4	158.70	41.2	160.59	165.00	-21.8	13,159	-0.17%
2021/06/23	41.1	152.17	33.1	151.45	150.00	8	12,978	0.06%
2021/06/22	22.1	148.66	19	148.42	148.50	3.1	12,702	0.02%
2021/06/21	4	143.25	14	142.82	144.50	-10	12,571	-0.08%
2021/06/18	9.3	138.75	16	140.09	144.00	-6.7	12,727	-0.05%
2021/06/17	2	139.25	5	140.30	141.00	-3	12,854	-0.02%
2021/06/16	16.1	143.56	4	143.25	138.00	12.1	12,905	0.09%
2021/06/15	19	144.61	27	144.20	145.50	-8	12,858	-0.06%
2021/06/11	8	138.19	9.5	139.21	139.50	-1.5	12,826	-0.01%
2021/06/10	1.3	134.21	11.1	136.14	137.00	-9.8	12,971	-0.08%
2021/06/09	20.1	139.31	11.1	140.42	137.00	9	12,990	0.07%
2021/06/08	4.1	138.49	20	137.95	138.00	-15.9	12,896	-0.12%
2021/06/07	4.1	135.97	6	135.83	135.50	-1.9	12,907	-0.01%
2021/06/04	5.1	139.71	3.2	139.09	137.00	1.9	13,074	0.01%
2021/06/03	12	140.50	19	140.40	139.50	-7	13,409	-0.05%
2021/06/02	123.2	141.57	110	136.62	139.00	13.2	14,040	0.09%	大買/大賣/
2021/06/01	6.4	134.83	6	135.67	137.00	0.4	14,011	0.00%
2021/05/31	13	133.00	7	133.93	131.00	6	13,996	0.04%
2021/05/28	7	133.21	0	0.00	131.00	7	13,948	0.05%
2021/05/27	3	133.67	6	132.08	134.00	-3	13,839	-0.02%
2021/05/26	19	129.34	24	131.65	127.50	-5	13,746	-0.04%
2021/05/25	5	126.50	6	126.34	126.50	-1	13,674	-0.01%
2021/05/24	19	128.50	7.5	128.27	126.00	11.5	13,695	0.08%
2021/05/21	10.1	123.98	26.1	124.39	128.00	-16	13,729	-0.12%
2021/05/20	19	122.48	18	119.33	118.50	1	13,614	0.01%
2021/05/19	16.1	116.55	20	117.78	125.00	-4	13,399	-0.03%
2021/05/18	22	118.75	19	116.71	120.00	3	13,107	0.02%
2021/05/17	14	117.25	10	119.05	115.50	4	12,720	0.03%
2021/05/14	28	133.89	126.2	137.19	128.00	-98.2	12,533	-0.78%	大賣/
2021/05/13	175.7	144.62	342.1	150.16	142.00	-166.4	12,167	-1.37%	大買/大賣/鉅額交易
2021/05/12	578.4	148.15	281	142.17	142.00	297.4	11,518	2.58%	大買/大賣/鉅額交易
2021/05/11	22	137.34	18.6	137.88	139.50	3.4	10,709	0.03%
2021/05/10	7	137.71	3	138.50	135.50	4	10,482	0.04%
2021/05/07	10.1	136.61	12	136.79	139.00	-1.9	10,448	-0.02%
2021/05/06	4	136.38	2	137.75	132.00	2	10,436	0.02%
2021/05/05	8	140.13	1	135.11	134.50	7	10,451	0.07%
2021/05/04	18.5	136.46	14.2	136.96	143.00	4.3	10,505	0.04%
2021/05/03	14	140.96	13	142.58	135.00	1	10,325	0.01%
2021/04/29	13	129.13	46	127.55	136.50	-33	10,121	-0.33%
2021/04/28	19	132.74	15.5	132.68	131.50	3.5	9,942	0.04%
2021/04/27	24	151.27	3	149.99	143.00	21	9,690	0.22%
2021/04/26	17	143.82	5	144.20	147.00	12	9,616	0.12%
2021/04/23	4	136.25	6	134.58	137.00	-2	9,686	-0.02%
2021/04/21	1	146.00	1	146.00	143.00	0	9,682	0.00%
2021/04/20	2.1	135.94	10	134.20	136.50	-8	9,670	-0.08%
2021/04/19	4	145.00	14	141.57	139.50	-10	9,714	-0.10%
2021/04/16	6	142.75	0.1	145.24	144.00	5.9	9,725	0.06%
2021/04/15	5	135.00	3	134.50	138.50	2	9,757	0.02%
2021/04/14	10.1	137.29	6	135.00	135.00	4	9,681	0.04%
2021/04/13	2.1	149.81	14	149.50	149.50	-11.9	9,648	-0.12%
2021/04/12	11	164.32	2.2	166.97	166.00	8.8	9,667	0.09%
2021/04/09	15.1	151.92	6	148.92	156.00	9.1	9,639	0.09%
2021/04/08	5	141.30	4	141.75	142.00	1	9,559	0.01%
2021/04/07	25.1	126.41	22	124.27	129.50	3.1	9,485	0.03%
2021/04/06	4	118.88	13	121.81	122.00	-9	9,277	-0.10%
2021/04/01	18.5	115.04	18.5	113.41	111.00	0	9,158	0.00%
2021/03/31	4	106.13	12	105.18	110.00	-8	8,948	-0.09%
2021/03/30	12	99.26	15	98.92	100.00	-3	8,807	-0.03%
2021/03/29	12.1	97.85	15	98.51	99.00	-2.9	8,803	-0.03%
2021/03/26	19	92.13	15	92.62	95.70	4	8,680	0.05%
2021/03/25	7	85.84	8	86.73	87.80	-1	8,398	-0.01%
2021/03/24	11	87.35	9	85.69	85.80	2	8,389	0.02%
2021/03/23	33	83.99	28	84.79	86.30	5	8,227	0.06%
2021/03/22	16	80.57	70	80.74	81.10	-54	7,984	-0.68%
2021/03/19	13.5	75.93	12	75.90	76.40	1.5	7,799	0.02%
2021/03/18	43	75.39	22	74.86	74.60	21	7,805	0.27%
2021/03/17	64.1	75.95	17	76.10	77.40	47.1	7,571	0.62%
2021/03/16	10	74.62	16	75.18	75.60	-6	7,578	-0.08%
2021/03/15	3	73.17	5	72.40	72.00	-2	7,373	-0.03%
2021/03/12	1	73.40	11	72.57	73.00	-10	7,315	-0.14%
2021/03/11	8	71.93	3	72.73	71.90	5	7,300	0.07%
2021/03/10	29	73.86	21	73.57	72.50	8	7,200	0.11%
2021/03/09	9	72.36	18	71.80	73.30	-9	6,937	-0.13%
2021/03/08	53	72.33	55	70.94	68.60	-2	6,581	-0.03%
2021/03/05	4	65.83	6.1	66.46	70.00	-2.1	5,864	-0.04%
2021/03/04	7	63.80	13	64.62	63.90	-6	5,614	-0.11%
2021/03/03	0	0.00	2	61.30	61.50	-2	5,561	-0.04%
2021/03/02	2	63.00	6	64.17	62.50	-4	5,553	-0.07%
2021/02/26	6	63.65	1	64.00	64.30	5	5,567	0.09%
2021/02/25	7.1	64.82	19.2	65.23	64.00	-12.1	5,614	-0.22%
2021/02/24	7.1	65.09	10	64.10	63.20	-3	5,525	-0.05%
2021/02/23	10.2	64.16	5	63.82	65.50	5.2	5,423	0.10%
2021/02/22	4.1	61.97	8	61.64	62.60	-3.9	5,248	-0.07%
2021/02/19	0	0.00	1	59.40	58.80	-1	5,210	-0.02%
2021/02/18	2	60.20	7	59.34	59.40	-5	5,391	-0.09%
2021/02/17	2	58.15	4	59.00	58.80	-2	5,493	-0.04%
2021/02/05	0	0.00	53	58.98	58.30	-53	5,682	-0.93%
2021/02/04	6	57.93	3	57.60	57.60	3	5,953	0.05%
2021/02/03	7	58.24	1	58.00	58.10	6	6,427	0.09%
2021/02/02	2	59.45	1	59.40	59.20	1	6,696	0.01%
2021/02/01	7	57.61	7	60.30	60.40	0	6,970	0.00%
2021/01/29	11	58.07	0	0.00	57.40	11	7,087	0.16%
2021/01/28	29	59.38	3	60.20	59.00	26	7,216	0.36%
2021/01/27	7	62.56	4	61.85	62.90	3	7,341	0.04%
2021/01/26	8	63.06	28	62.53	61.70	-20	7,829	-0.26%
2021/01/25	1	61.10	16	60.95	60.50	-15	8,480	-0.18%
2021/01/22	3	58.53	4	58.65	58.90	-1	9,014	-0.01%
2021/01/21	30	58.90	4	59.00	58.70	26	9,311	0.28%
2021/01/20	8	59.81	11	60.42	60.70	-3	9,611	-0.03%
2021/01/19	0	0.00	1	59.50	58.70	-1	10,041	-0.01%
2021/01/18	8	60.74	4	59.08	58.30	4	10,328	0.04%
2021/01/15	5	59.10	1	58.20	58.10	4	10,335	0.04%
2021/01/14	1	60.70	0	0.00	60.10	1	10,439	0.01%
2021/01/13	2	60.80	0	0.00	60.20	2	10,709	0.02%
2021/01/12	2	61.15	19	61.69	61.00	-17	11,041	-0.15%
2021/01/11	7	60.86	0	0.00	61.00	7	11,056	0.06%
2021/01/08	13	59.99	0	0.00	59.50	13	11,111	0.12%
2021/01/07	0	0.00	0.4	57.85	58.20	-0.4	11,218	0.00%
2021/01/05	2	57.85	7	57.57	57.60	-5	11,824	-0.04%
2021/01/04	5	59.46	10.9	59.23	59.10	-5.9	11,908	-0.05%
2020/12/31	6	61.07	0	0.00	61.10	6	12,011	0.05%
2020/12/30	2	60.85	0	0.00	60.60	2	12,152	0.02%
2020/12/29	10.2	60.44	0	0.00	60.30	10.2	12,282	0.08%
2020/12/28	7	59.94	3.2	61.58	61.20	3.8	12,653	0.03%
2020/12/25	1	60.80	13	60.65	60.10	-12	12,791	-0.09%
2020/12/24	3	62.60	8.1	62.32	61.20	-5.1	12,888	-0.04%
2020/12/23	9	62.80	8.5	63.15	61.70	0.5	12,917	0.00%
2020/12/22	19	65.95	5	65.34	65.00	14	12,767	0.11%
2020/12/21	18	63.08	12	63.28	63.30	6	12,560	0.05%
2020/12/18	2.5	61.10	13	60.98	60.60	-10.5	12,428	-0.08%
2020/12/17	3	57.13	1	57.40	58.00	2	12,364	0.02%
2020/12/16	8	56.98	3	56.50	57.60	5	12,368	0.04%
2020/12/15	1	57.00	3	56.83	56.40	-2	12,404	-0.02%
2020/12/14	6	58.63	5	58.66	57.50	1	12,345	0.01%
2020/12/11	5	60.78	3	60.60	60.30	2	12,250	0.02%
2020/12/10	4	62.50	15	62.17	61.40	-11	12,258	-0.09%
2020/12/09	5	62.00	0	0.00	60.80	5	12,234	0.04%
2020/12/08	0	0.00	1	61.30	61.10	-1	12,327	-0.01%
2020/12/07	17	61.21	0	0.00	60.60	17	12,430	0.14%
2020/12/04	4	60.50	0	0.00	60.70	4	12,476	0.03%
2020/12/03	1	60.20	0	0.00	60.10	1	12,662	0.01%
2020/12/02	1	59.50	1	61.70	61.50	0	12,678	0.00%
2020/12/01	1	60.60	0	0.00	60.60	1	12,727	0.01%
2020/11/30	8	61.49	0	0.00	61.40	8	12,767	0.06%
2020/11/27	9	59.74	8	60.35	60.30	1	12,883	0.01%
2020/11/26	2	60.30	3	59.97	60.00	-1	12,936	-0.01%
2020/11/25	8	60.83	7	60.80	61.00	1	13,004	0.01%
2020/11/24	17	61.81	0	0.00	61.00	17	13,153	0.13%
2020/11/23	4	61.60	7	61.37	61.70	-3	13,143	-0.02%
2020/11/20	4	60.40	0	0.00	60.70	4	13,299	0.03%
2020/11/18	8	61.01	1	60.90	60.60	7	13,578	0.05%
2020/11/17	7	60.80	2	61.50	61.70	5	13,584	0.04%
2020/11/16	4	60.90	0	61.50	61.30	4	13,453	0.03%
2020/11/13	22	62.22	32	62.53	62.50	-10	13,320	-0.08%
2020/11/12	5	62.22	4	64.10	61.70	1	13,110	0.01%
2020/11/11	7	62.03	40	62.31	62.40	-33	12,841	-0.26%
2020/11/10	9	67.49	1	66.70	66.50	8	12,340	0.06%
2020/11/09	12	74.46	13	74.20	73.80	-1	12,052	-0.01%
2020/11/06	5	70.98	10	71.64	72.20	-5	11,754	-0.04%
2020/11/05	40	71.68	40	72.67	72.00	0	11,574	0.00%
2020/11/04	30	71.03	40	70.61	71.60	-10	11,411	-0.09%
2020/11/03	79	70.34	93	69.26	72.30	-14	11,144	-0.13%
2020/11/02	118	74.08	112	75.52	69.50	6	10,574	0.06%	大買/大賣/
2020/10/30	56	75.98	41	76.48	77.20	15	9,709	0.15%
2020/10/29	10	72.90	13	73.59	73.50	-3	9,101	-0.03%
2020/10/28	25	71.87	16	71.72	73.50	9	8,789	0.10%
2020/10/27	24	69.53	48	69.35	69.50	-24	8,414	-0.29%
2020/10/26	13	66.18	10	66.06	66.70	3	7,902	0.04%
2020/10/23	13	63.02	26	63.06	63.10	-13	7,623	-0.17%
2020/10/22	4	61.78	8	62.70	61.10	-4	7,535	-0.05%
2020/10/21	20	63.30	14	62.83	63.30	6	7,419	0.08%
2020/10/20	224	61.10	184	61.83	62.20	40	7,146	0.56%	大買/大賣/
2020/10/19	0	0.00	1	59.30	59.20	-1	6,782	-0.01%
2020/10/16	5	58.56	15	58.57	57.90	-10	6,692	-0.15%
2020/10/15	29	58.87	15	58.03	58.50	14	6,630	0.21%
2020/10/14	20	57.50	24	58.11	59.00	-4	6,491	-0.06%
2020/10/13	27	55.24	29	54.94	55.40	-2	6,139	-0.03%
2020/10/12	8	53.26	4	53.05	53.30	4	5,882	0.07%
2020/10/08	3	53.90	8	54.01	53.80	-5	5,745	-0.09%
2020/10/07	2	52.50	6	51.92	53.60	-4	5,585	-0.07%
2020/10/06	19	50.65	7	50.66	51.00	12	5,486	0.22%
2020/10/05	18	51.99	10	52.64	51.30	8	5,411	0.15%
2020/09/30	3	49.63	0	0.00	49.90	3	5,080	0.06%
2020/09/29	3	49.17	8	49.61	50.90	-5	4,924	-0.10%
2020/09/28	5	49.26	2	48.65	49.60	3	4,829	0.06%
2020/09/25	2	47.38	0	0.00	47.10	2	4,787	0.04%
2020/09/24	0	0.00	1	47.90	47.65	-1	4,763	-0.02%
2020/09/23	6	48.96	0	0.00	48.65	6	4,740	0.13%
2020/09/22	1	47.85	0	0.00	48.90	1	4,711	0.02%
2020/09/21	1	48.70	0	0.00	48.65	1	4,698	0.02%
2020/09/18	3	49.25	3	48.92	49.10	0	4,668	0.00%
2020/09/17	2	48.93	2	48.43	48.30	0	4,584	0.00%
2020/09/16	1	48.35	5	48.92	48.20	-4	4,631	-0.09%
2020/09/15	2	49.05	0	0.00	49.70	2	4,648	0.04%
2020/09/14	4	50.53	15	49.41	48.20	-11	4,821	-0.23%
2020/09/11	10	49.25	3	50.03	47.75	7	5,079	0.14%
2020/09/10	8	51.45	21	50.99	51.10	-13	5,291	-0.25%
2020/09/09	4	51.48	11	51.42	51.50	-7	5,278	-0.13%
2020/09/08	23	50.63	3	50.37	51.10	20	5,203	0.38%
2020/09/07	14	48.70	0	0.00	48.00	14	4,996	0.28%
2020/09/04	1	49.35	9	48.46	48.70	-8	4,965	-0.16%
2020/09/03	5	48.24	0	0.00	47.80	5	4,867	0.10%
2020/09/02	3	48.97	7	47.64	47.00	-4	4,807	-0.08%
2020/09/01	0	0.00	2	47.08	48.60	-2	4,630	-0.04%
2020/08/31	1	47.00	10	47.19	46.95	-9	4,517	-0.20%
2020/08/28	14	47.27	19	47.04	45.80	-5	4,433	-0.11%
2020/08/27	0	0.00	8	44.31	45.10	-8	4,255	-0.19%
2020/08/26	32	44.24	30	44.86	45.25	2	4,169	0.05%
2020/08/25	2	41.35	33	41.61	42.90	-31	3,992	-0.78%
2020/08/24	76	42.61	48	42.20	42.05	28	3,915	0.72%
2020/08/21	3	39.98	1	39.70	40.05	2	3,685	0.05%
2020/08/18	2	37.95	0	0.00	37.95	2	3,620	0.06%
2020/08/17	2	38.60	1	39.00	38.20	1	3,637	0.03%
2020/08/12	5	37.60	1	36.85	37.50	4	3,714	0.11%
2020/08/06	0	0.00	3	37.90	37.85	-3	4,182	-0.07%
2020/08/05	2	37.25	0	0.00	37.55	2	4,210	0.05%
2020/08/04	5	37.12	4	36.90	37.10	1	4,341	0.02%
2020/07/30	3	34.65	2	34.55	34.90	1	5,058	0.02%
2020/07/29	2	34.25	0	0.00	34.25	2	5,101	0.04%
2020/07/28	3	34.10	10	33.94	34.00	-7	5,078	-0.14%
2020/07/27	0	0.00	2	34.25	34.25	-2	5,077	-0.04%
2020/07/24	1	35.95	1	36.10	35.95	0	5,057	0.00%
2020/07/21	1	36.75	0	0.00	36.00	1	5,023	0.02%
2020/07/20	4	36.30	0	0.00	37.20	4	4,976	0.08%
2020/07/17	0	0.00	3	35.27	35.20	-3	4,932	-0.06%
2020/07/15	3	36.67	1	36.80	36.40	2	4,911	0.04%
2020/07/14	5	37.31	0	0.00	37.50	5	4,895	0.10%
2020/07/13	2	36.90	0	0.00	36.85	2	4,868	0.04%
2020/07/09	0	0.00	1	39.40	39.20	-1	4,725	-0.02%
2020/07/07	2	38.98	0	0.00	38.70	2	4,632	0.04%
2020/07/06	1	39.90	0	0.00	40.00	1	4,590	0.02%
2020/07/03	0	0.00	3	40.10	39.75	-3	4,601	-0.07%
2020/07/02	2	39.73	10	39.89	40.15	-8	4,569	-0.18%
2020/07/01	1	39.75	1	39.20	39.80	0	4,555	0.00%
2020/06/30	1	38.75	7	38.85	38.90	-6	4,514	-0.13%
2020/06/29	5	39.50	1	39.70	39.25	4	4,485	0.09%
2020/06/24	4	39.45	1	39.30	39.55	3	4,480	0.07%
2020/06/23	4	39.61	20	39.90	39.90	-16	4,461	-0.36%
2020/06/22	1	41.10	0	0.00	40.90	1	4,380	0.02%
2020/06/19	8	41.79	15	42.13	41.45	-7	4,310	-0.16%
2020/06/18	37	42.39	18	42.61	43.15	19	4,073	0.47%
2020/06/17	13	38.81	15	39.09	39.25	-2	3,697	-0.05%
2020/06/16	21	38.01	5	37.10	37.30	16	3,333	0.48%
2020/06/12	2	35.18	0	0.00	35.30	2	3,158	0.06%
2020/06/11	1	36.00	0	0.00	35.65	1	3,141	0.03%
2020/06/10	1	35.35	3	35.50	35.35	-2	3,109	-0.06%
2020/06/09	1	36.05	7	36.25	36.00	-6	3,117	-0.19%
2020/06/05	0	0.00	12	36.96	36.90	-12	3,095	-0.39%
2020/06/04	1	37.55	7	36.88	36.70	-6	3,127	-0.19%
2020/06/03	6	36.58	3	36.42	36.50	3	3,107	0.10%
2020/06/01	18	36.97	20	36.42	36.45	-2	3,022	-0.07%
2020/05/28	0	0.00	1	35.65	35.55	-1	2,910	-0.03%
2020/05/27	23	35.23	6	35.42	35.45	17	2,891	0.59%
2020/05/26	30	36.00	31	35.53	35.35	-1	2,866	-0.03%
2020/05/25	5	36.36	0	0.00	36.35	5	2,789	0.18%
2020/05/22	1	35.00	0	0.00	35.00	1	2,742	0.04%
2020/05/21	12	36.13	16	36.13	35.40	-4	2,716	-0.15%
2020/05/19	25	36.49	22	35.86	35.70	3	2,647	0.11%
2020/05/18	20	36.95	19	37.35	36.80	1	2,587	0.04%
2020/05/15	30	36.72	35	36.59	36.50	-5	2,529	-0.20%
2020/05/14	46	37.86	48	37.07	36.30	-2	2,462	-0.08%
2020/05/13	54	38.69	42	39.01	38.90	12	2,327	0.52%
2020/05/12	50	38.01	68	37.24	37.50	-18	2,036	-0.88%
2020/05/11	62	37.82	43	37.65	37.75	19	1,962	0.97%
2020/05/08	12	39.98	40	39.28	38.15	-28	1,807	-1.55%
2020/05/07	9	36.43	2.3	35.60	36.90	6.7	1,467	0.46%
2020/05/06	33	35.24	8	34.74	33.55	25	1,249	2.00%
2020/04/24	0.1	28.80	3	28.87	28.80	-2.9	1,099	-0.27%
2020/04/21	0	0.00	3	28.50	28.20	-3	1,088	-0.28%
2020/04/14	0	0.00	21	28.80	28.85	-21	1,042	-2.01%
2020/04/09	10	28.70	0	0.00	28.25	10	1,023	0.98%
2020/04/08	1	28.60	1	28.80	29.00	0	1,005	0.00%
2020/04/07	10	27.80	0	0.00	27.95	10	953	1.05%
2020/04/06	3	27.55	0	0.00	27.60	3	946	0.32%
2020/04/01	1	26.95	0	0.00	26.95	1	931	0.11%
2020/03/31	0	0.00	11	26.80	26.85	-11	928	-1.18%
2020/03/30	11	26.65	0	0.00	26.90	11	913	1.20%
2020/03/24	0.2	24.30	0	0.00	24.15	0.2	864	0.02%
2020/03/20	0	24.20	0	0.00	23.70	0	865	0.01%
2020/03/19	0	0.00	2	22.70	23.00	-2	856	-0.23%
2020/03/18	1	24.45	0	0.00	24.55	1	836	0.12%
2020/03/17	4	24.31	0	0.00	24.40	4	829	0.48%
2020/03/12	0	0.00	5	27.66	26.65	-5	750	-0.67%
2020/03/10	0	0.00	1	29.45	29.50	-1	720	-0.14%
2020/03/09	1	29.50	0	0.00	29.50	1	664	0.15%
2020/03/06	0	0.00	8.7	30.20	30.15	-8.7	636	-1.37%
2020/03/04	0	0.00	1	30.15	30.10	-1	632	-0.16%
2020/03/03	0	0.00	1	30.20	30.25	-1	631	-0.16%
2020/02/26	0	0.00	3	30.45	30.35	-3	608	-0.49%
2020/02/24	1	30.70	0	0.00	30.30	1	597	0.17%
2020/02/03	1	29.60	0	0.00	29.50	1	593	0.17%
2020/01/31	3	30.45	0	0.00	30.30	3	554	0.54%
2020/01/30	9	31.48	0	0.00	31.45	9	530	1.70%
2020/01/06	2	30.15	0	0.00	30.15	2	498	0.40%
2020/01/02	2	30.30	0	0.00	30.20	2	501	0.40%
2019/12/27	0.1	29.90	0	0.00	29.90	0.1	491	0.03%
2019/12/09	0.6	29.50	0	0.00	29.50	0.6	500	0.13%
2019/12/05	1	29.25	0	0.00	29.25	1	507	0.20%
2019/12/03	1	29.55	0	0.00	29.55	1	499	0.20%
2019/11/28	0	0.00	2	30.15	30.10	-2	495	-0.40%
2019/11/13	1	30.15	0	0.00	29.95	1	484	0.21%
2019/09/27	0	0.00	1	31.30	31.30	-1	514	-0.19%
2019/09/19	0	0.00	1	32.00	32.10	-1	528	-0.19%
2019/09/18	1	32.05	0	0.00	32.10	1	531	0.19%
2019/09/11	1	31.50	0	0.00	31.20	1	579	0.17%
2019/08/30	0	0.00	2	32.45	32.60	-2	652	-0.31%
2019/08/27	0	0.00	5	31.75	31.75	-5	716	-0.70%
2019/08/22	2	31.45	0	0.00	31.80	2	728	0.27%
2019/08/21	1	31.50	0	0.00	31.55	1	730	0.14%
2019/08/20	5	31.70	0	0.00	31.70	5	732	0.68%
2019/08/19	0	0.00	0.2	31.70	31.75	-0.2	743	-0.02%
2019/08/12	0	0.00	5	30.55	30.60	-5	788	-0.63%
2019/08/07	0	0.00	6	33.55	33.35	-6	817	-0.73%
2019/08/06	2	32.85	0	0.00	33.50	2	829	0.24%
2019/08/05	4	33.28	0	0.00	33.20	4	831	0.48%
2019/07/30	10	35.00	0	0.00	34.70	10	853	1.17%
2019/07/24	1	35.55	0	0.00	35.50	1	921	0.11%
2019/07/16	0	0.00	1	35.85	35.85	-1	933	-0.11%
2019/07/12	0	0.00	10	35.60	35.40	-10	933	-1.07%
2019/07/08	0	0.00	30	35.09	35.15	-30	943	-3.18%
2019/07/01	1	36.15	1	36.20	36.20	0	1,007	0.00%
2019/06/20	0	0.00	3	35.78	36.45	-3	1,025	-0.29%
2019/06/13	0	0.00	1	35.40	35.30	-1	1,167	-0.09%
2019/06/11	1	34.85	9	34.78	34.70	-8	1,372	-0.58%
2019/06/10	2	35.93	0	0.00	35.65	2	1,405	0.14%
2019/06/06	4	37.00	0	0.00	36.90	4	1,405	0.28%
2019/06/05	2	37.10	2	36.85	36.95	0	1,433	0.00%
2019/06/04	2	36.23	1	36.75	36.20	1	1,430	0.07%
2019/06/03	1	36.20	2	35.90	36.30	-1	1,424	-0.07%
2019/05/30	1	35.30	5	35.25	35.10	-4	1,436	-0.28%
2019/05/28	1	35.65	2	35.95	36.10	-1	1,461	-0.07%
2019/05/27	2	35.73	0	0.00	35.60	2	1,470	0.14%
2019/05/24	1	36.00	0	0.00	35.60	1	1,477	0.07%
2019/05/23	0	0.00	1	35.35	35.55	-1	1,479	-0.07%
2019/05/22	1	34.95	0	0.00	35.35	1	1,492	0.07%
2019/05/20	0	0.00	1	33.90	33.85	-1	1,529	-0.07%
2019/05/15	1	35.55	13.5	35.29	34.75	-12.5	1,553	-0.80%
2019/05/13	1	33.50	0	0.00	33.80	1	1,513	0.07%
2019/05/10	0	0.00	1	34.05	33.70	-1	1,515	-0.07%
2019/05/08	5	33.35	2	33.00	33.50	3	1,485	0.20%
2019/05/06	1	32.90	0	0.00	33.00	1	1,487	0.07%
2019/05/03	0	0.00	1	33.60	33.80	-1	1,470	-0.07%
2019/05/02	7	33.99	3	33.73	34.00	4	1,459	0.27%
2019/04/30	0	0.00	20	32.60	32.60	-20	1,408	-1.42%
2019/04/29	0	0.00	1	32.20	32.10	-1	1,404	-0.07%
2019/04/26	1	32.40	0	0.00	32.35	1	1,402	0.07%
2019/04/25	0	0.00	5	32.45	32.60	-5	1,401	-0.36%
2019/04/24	1	32.40	2	32.30	32.35	-1	1,398	-0.07%
2019/04/22	2	32.00	0	0.00	32.35	2	1,405	0.14%
2019/04/18	3	31.97	0	0.00	31.65	3	1,407	0.21%
2019/04/17	1	32.15	0	0.00	32.35	1	1,414	0.07%
2019/04/16	21	32.39	1	32.05	32.35	20	1,413	1.41%
2019/04/15	3	31.60	0	0.00	31.65	3	1,410	0.21%
2019/04/11	1	32.85	2	32.60	32.50	-1	1,390	-0.07%
2019/04/08	1	33.00	1	33.00	32.60	0	1,337	0.00%
2019/04/03	4	33.66	0	0.00	33.40	4	1,306	0.31%
2019/04/02	1	33.80	0	0.00	33.80	1	1,296	0.08%
2019/03/29	0	0.00	3	33.18	33.05	-3	1,275	-0.24%
2019/03/27	1	34.00	0	0.00	33.85	1	1,260	0.08%
2019/03/22	6	34.79	1	34.50	34.50	5	1,238	0.40%
2019/03/21	0	0.00	1	34.55	34.60	-1	1,225	-0.08%
2019/03/20	9	34.43	0	0.00	34.50	9	1,217	0.74%
2019/03/19	13	34.80	0	0.00	33.95	13	1,189	1.09%
2019/03/18	6	36.53	1	36.60	36.50	5	1,086	0.46%
2019/03/15	1	36.05	20	36.46	35.95	-19	1,048	-1.81%
2019/03/14	5	37.09	3	36.95	37.15	2	867	0.23%
2019/03/13	15	36.09	2	36.15	36.35	13	842	1.54%
2019/03/12	7	35.15	0	0.00	35.20	7	797	0.88%
2019/03/11	1	34.45	0	0.00	34.50	1	775	0.13%
2019/03/07	0	0.00	2	33.88	33.90	-2	718	-0.28%
2019/03/05	1	33.20	0	0.00	33.15	1	687	0.15%
2019/02/26	1	31.70	0	0.00	31.95	1	642	0.16%
2019/02/21	2	32.40	0	0.00	32.45	2	606	0.33%
2019/02/13	4	30.00	0	0.00	30.10	4	480	0.83%
2019/01/21	2	29.20	0	0.00	29.05	2	492	0.41%
2018/12/21	0	0.00	6	28.25	28.05	-6	683	-0.88%
2018/12/17	0	0.00	1	28.90	28.80	-1	723	-0.14%
2018/12/05	2	29.00	0	0.00	28.95	2	763	0.26%
2018/11/28	1	28.40	0	0.00	28.45	1	806	0.12%
2018/10/29	0	0.00	1	28.75	28.90	-1	1,207	-0.08%
2018/10/19	2	28.55	0	0.00	28.35	2	1,239	0.16%
2018/10/17	1	29.30	0	0.00	29.00	1	1,296	0.08%
2018/10/16	1	29.10	0	0.00	29.35	1	1,309	0.08%
2018/10/12	0	0.00	3	29.43	29.35	-3	1,329	-0.23%
2018/10/11	0	0.00	2	28.10	28.75	-2	1,324	-0.15%
2018/09/26	0	0.00	1	30.30	30.45	-1	1,298	-0.08%
2018/09/21	1	31.20	0	0.00	31.30	1	1,304	0.08%
2018/09/18	4	31.25	0	0.00	31.35	4	1,309	0.31%
2018/09/17	3	31.95	0	0.00	31.30	3	1,310	0.23%
2018/09/13	0	0.00	2.1	31.51	31.75	-2.1	1,311	-0.16%
2018/09/12	1	31.50	0	0.00	31.70	1	1,312	0.08%
2018/09/11	0.3	31.00	0	0.00	31.10	0.3	1,307	0.02%
2018/09/07	0	0.00	0	30.55	30.55	0	1,303	0.00%
2018/09/06	1	30.65	2	30.45	30.40	-1	1,306	-0.08%
2018/08/29	1	31.25	0	0.00	31.15	1	1,379	0.07%
2018/08/28	0	0.00	14	31.60	31.40	-14	1,385	-1.01%
2018/08/24	1	32.85	0	0.00	33.00	1	1,340	0.07%
2018/08/22	0	0.00	1	31.90	32.10	-1	1,309	-0.08%
2018/08/20	1	32.15	1	32.00	32.20	0	1,306	0.00%
2018/08/15	1	32.15	0	0.00	32.20	1	1,339	0.07%
2018/08/14	1	31.75	5	31.75	31.85	-4	1,311	-0.31%
2018/08/13	0	0.00	9	30.20	30.85	-9	1,273	-0.71%
2018/08/10	0	0.00	5	30.65	30.65	-5	1,249	-0.40%
2018/08/09	23	31.08	14	31.09	31.10	9	1,238	0.73%
2018/08/08	0	0.00	1	30.75	31.45	-1	1,219	-0.08%
2018/08/06	1	29.50	0	0.00	29.40	1	1,150	0.09%
2018/08/01	1	28.65	0	0.00	28.40	1	1,122	0.09%
2018/07/31	0	0.00	1	28.55	28.65	-1	1,115	-0.09%
2018/07/30	0	0.00	2	28.90	28.45	-2	1,112	-0.18%
2018/07/25	2	28.75	0	0.00	28.75	2	1,083	0.18%
2018/07/24	1	29.95	0	0.00	30.10	1	1,043	0.10%
2018/07/20	0	0.00	11	30.02	29.80	-11	984	-1.12%
2018/07/19	1	30.35	0	0.00	30.15	1	971	0.10%
2018/07/17	11	30.41	0	0.00	30.20	11	951	1.16%
2018/07/09	16	29.03	0	0.00	28.80	16	886	1.80%
2018/07/06	10	28.76	0	0.00	28.85	10	894	1.12%
2018/07/03	0	0.00	3	27.60	27.90	-3	911	-0.33%
2018/07/02	1	27.85	1	28.20	27.45	0	901	0.00%
2018/06/20	0	0.00	3	28.90	29.00	-3	882	-0.34%
2018/06/08	0	0.00	3	27.45	27.75	-3	775	-0.39%
2018/06/07	0	0.00	4	27.65	27.55	-4	762	-0.52%
2018/06/05	6	27.08	0	0.00	27.20	6	730	0.82%
2018/06/04	0	0.00	1	26.90	26.95	-1	708	-0.14%
2018/05/31	5	27.05	0	0.00	26.90	5	694	0.72%
2018/05/30	1	26.55	0	0.00	26.90	1	684	0.15%
2018/05/25	0.1	26.75	0	0.00	26.90	0.1	656	0.02%
2018/05/24	2	26.08	0	0.00	26.70	2	629	0.32%
2018/05/15	0	0.00	4	25.29	25.35	-4	548	-0.73%
2018/05/08	4	25.08	0	0.00	25.00	4	560	0.71%
2018/05/04	0	0.00	1	25.35	25.50	-1	552	-0.18%
2018/04/25	0	0.00	2	24.95	25.10	-2	536	-0.37%
2018/04/16	2	24.95	0	0.00	24.80	2	534	0.37%
2018/04/03	0	0.00	4	24.15	24.30	-4	467	-0.86%
2018/03/31	4	24.33	2	24.40	24.25	2	463	0.43%
2018/03/30	0	0.00	3	23.70	24.00	-3	450	-0.67%
2018/02/02	0	0.00	22	23.10	23.10	-22	653	-3.37%
2018/01/31	0	0.00	40	23.17	23.15	-40	660	-6.06%
2018/01/18	22	23.70	0	0.00	23.50	22	666	3.30%
2018/01/15	0	0.00	0	23.30	23.35	0	635	0.00%