永冠-KY (1589)-元大-沙鹿券商分點個股進出

台股 » 個股 » 永冠-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永冠-KY

(1589)

可現股當沖

股價
39.90
漲跌
▲0.20
漲幅
+0.50%
成交量
178張
產業
上市電機機械類股
300人加入追蹤

立即追蹤
本地時間:13:30(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

永冠-KY (1589)籌碼相關－元大-沙鹿券商分點個股進出

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-沙鹿券商分點個股進出
元大-沙鹿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
2024/11/20	2	39.25	14	39.84	39.70	-12	344	-3.49%
2024/11/19	12	39.44	1	39.40	39.85	11	342	3.21%
2024/11/14	1	38.10	0.4	38.20	38.10	0.7	344	0.19%
2024/11/12	0	0.00	14.1	39.25	39.05	-14.1	342	-4.10%
2024/11/11	13	39.85	4	39.89	39.85	9	341	2.63%
2024/11/08	2	38.30	0	0.00	38.45	2	335	0.60%
2024/11/07	1	39.20	3	39.85	40.05	-2	322	-0.62%
2024/11/06	0	0.00	10	39.06	39.10	-10	317	-3.15%
2024/11/01	10.2	38.25	6	39.09	39.20	4.2	349	1.20%
2024/10/30	15.3	38.90	13	38.80	38.80	2.3	349	0.65%
2024/10/29	5	39.54	0	0.00	39.70	5	344	1.45%
2024/10/28	8	39.55	7	39.92	39.75	1	344	0.29%
2024/10/25	4	39.59	3	39.95	40.00	1	348	0.29%
2024/10/24	3	40.00	0	0.00	39.70	3	349	0.86%
2024/10/23	2	40.45	0	0.00	40.80	2	343	0.58%
2024/10/09	0	0.00	24	41.35	41.60	-24	336	-7.13%
2024/10/07	1	43.00	3	43.18	43.25	-2	346	-0.58%
2024/10/01	0	0.00	14	44.47	44.00	-14	366	-3.82%
2024/09/30	0	0.00	55	44.82	44.80	-55	369	-14.89%
2024/09/27	0	0.00	1	44.15	44.90	-1	374	-0.27%
2024/09/26	36	44.16	0	0.00	43.50	36	375	9.60%
2024/09/25	58	44.78	0	0.00	44.70	58	378	15.34%
2024/09/23	1	45.40	64	45.55	45.60	-63	380	-16.54%
2024/09/20	23	45.10	37	45.41	45.10	-14	383	-3.65%
2024/09/19	1	44.65	1	45.25	44.90	0	376	0.00%
2024/09/18	29	44.90	31	45.50	44.65	-2	381	-0.52%
2024/09/16	3	43.40	3	44.15	44.15	0	374	0.00%
2024/09/13	1	44.25	48	44.04	43.80	-47	377	-12.45%
2024/09/12	0	0.00	67	44.49	44.45	-67	389	-17.21%
2024/09/11	0	0.00	61	43.42	43.50	-61	384	-15.87%
2024/09/10	1	41.75	0	0.00	42.05	1	380	0.26%
2024/09/09	8	41.14	6	42.20	42.20	2	384	0.52%
2024/09/06	1	41.30	9	42.13	42.15	-8	386	-2.07%
2024/09/05	0	0.00	52	41.48	41.20	-52	390	-13.32%
2024/09/04	96	40.21	4	40.49	40.15	92	396	23.22%
2024/09/03	4	41.95	13	42.34	42.20	-9	401	-2.24%
2024/09/02	8	41.94	8	42.15	41.65	0	403	0.00%
2024/08/30	0	0.00	11.1	42.03	42.30	-11.1	406	-2.73%
2024/08/29	2	40.85	36	41.06	41.05	-34	406	-8.35%
2024/08/28	3	40.87	37	40.90	40.80	-34	415	-8.19%
2024/08/27	2	40.35	7	40.52	41.00	-5	417	-1.20%
2024/08/26	0	0.00	28	40.50	40.60	-28	418	-6.69%
2024/08/23	37	38.82	11	39.53	39.75	26	417	6.23%
2024/08/22	38	40.18	0	0.00	40.30	38	414	9.17%
2024/08/21	1	40.35	4	40.79	40.80	-3	414	-0.72%
2024/08/20	5	40.62	5	40.93	40.60	0	416	0.00%
2024/08/19	4	40.18	1	40.50	40.15	3	422	0.71%
2024/08/16	6	40.34	6	40.50	40.35	0	432	0.00%
2024/08/15	6	40.20	4	40.61	40.05	2	433	0.46%
2024/08/14	2	40.00	0	0.00	40.25	2	435	0.46%
2024/08/13	28	39.90	0	0.00	39.75	28	448	6.24%
2024/08/12	1	40.60	1	41.15	40.50	0	452	0.00%
2024/08/09	3	40.23	2	40.60	40.60	1	457	0.22%
2024/08/08	16.1	39.94	0	0.00	40.00	16.1	462	3.48%
2024/08/07	0	0.00	109	40.80	40.80	-109	471	-23.14%	大賣/鉅額交易
2024/08/06	55	37.48	56	38.23	38.70	-1	494	-0.20%
2024/08/05	201	39.34	0.2	38.85	38.05	200.8	489	41.04%	大買/鉅額交易
2024/08/02	71	42.49	1	42.45	42.25	70	477	14.65%
2024/08/01	13	43.16	0	0.00	43.15	13	476	2.73%
2024/07/31	1	42.70	0	43.70	43.05	1	483	0.21%
2024/07/30	35	42.80	31	42.97	43.05	4	508	0.79%
2024/07/29	23	43.33	0	0.00	43.30	23	512	4.49%
2024/07/26	11	43.38	8	44.11	44.15	3	518	0.58%
2024/07/23	2	43.75	2	43.95	43.70	0	529	0.00%
2024/07/22	2	44.08	19	43.76	43.75	-17	533	-3.19%
2024/07/19	9	44.78	0	0.00	44.45	9	533	1.69%
2024/07/12	1	45.35	0	0.00	45.80	1	562	0.18%
2024/07/10	40	45.73	86	45.16	45.00	-46	589	-7.80%
2024/07/09	0	0.00	105	44.01	44.40	-105	595	-17.64%	大賣/鉅額交易
2024/07/08	0	46.30	88	45.51	45.00	-88	604	-14.55%
2024/07/05	0	0.00	39	46.49	46.65	-39	613	-6.36%
2024/07/04	2.1	45.91	2	46.40	46.00	0.1	612	0.02%
2024/07/03	0	0.00	81	46.10	46.00	-81	617	-13.12%
2024/07/02	2	45.38	0	0.00	45.35	2	622	0.32%
2024/07/01	5	45.70	78	45.77	45.75	-73	621	-11.74%
2024/06/28	0	0.00	23	45.41	45.65	-23	625	-3.68%
2024/06/27	4	44.61	0	0.00	44.60	4	622	0.64%
2024/06/26	2	44.78	10	45.13	44.90	-8	629	-1.27%
2024/06/25	0	0.00	2	45.18	44.70	-2	634	-0.32%
2024/06/24	28	44.87	31	45.23	44.70	-3	639	-0.47%
2024/06/21	0	0.00	7	44.51	44.60	-7	644	-1.09%
2024/06/20	1	43.60	0	0.00	44.10	1	670	0.15%
2024/06/19	15.2	43.92	1	44.90	43.30	14.2	677	2.10%
2024/06/18	13.4	44.29	6	44.82	44.55	7.4	678	1.08%
2024/06/17	10	44.55	0	0.00	44.60	10	687	1.45%
2024/06/14	1	45.25	7	45.50	45.10	-6	693	-0.86%
2024/06/13	2.1	44.21	2	44.35	44.25	0.1	698	0.01%
2024/06/12	8	44.28	5	44.65	44.65	3	708	0.42%
2024/06/11	31	44.82	19	45.36	44.60	12	736	1.63%
2024/06/07	0	0.00	21	46.13	46.20	-21	838	-2.51%
2024/06/06	15	44.81	15	44.74	44.70	0	856	0.00%
2024/06/04	10	44.66	3	45.00	44.90	7	963	0.73%
2024/06/03	25.2	45.03	15	45.14	44.85	10.2	1,031	0.99%
2024/05/30	14	45.46	10	45.88	45.90	4	1,205	0.33%
2024/05/29	44	45.79	5	45.98	45.90	39	1,290	3.02%
2024/05/28	14	46.04	0	0.00	46.15	14	1,420	0.99%
2024/05/27	68	45.39	0	0.00	45.65	68	1,481	4.59%
2024/05/24	12	44.64	0	0.00	45.20	12	1,496	0.80%
2024/05/23	51	44.68	23	44.78	44.80	28	1,512	1.85%
2024/05/22	4	46.65	84	45.70	45.80	-80	1,519	-5.26%
2024/05/21	43	46.70	13	46.95	46.95	30	1,544	1.94%
2024/05/20	3	46.55	0	0.00	46.90	3	1,548	0.19%
2024/05/17	51	46.45	117	46.82	46.75	-66	1,552	-4.25%	大賣/
2024/05/16	2	46.58	22	46.69	46.70	-20	1,551	-1.29%
2024/05/15	0	0.00	20	45.93	46.05	-20	1,554	-1.29%
2024/05/14	2	45.00	37	44.74	45.20	-35	1,555	-2.25%
2024/05/13	0	0.00	186	43.90	44.30	-186	1,555	-11.96%	大賣/鉅額交易
2024/05/10	10.1	43.66	2	43.88	43.90	8.1	1,549	0.53%
2024/05/09	0	0.00	9	46.67	46.45	-9	1,522	-0.59%
2024/05/08	16	47.11	13	47.21	47.10	3	1,517	0.20%
2024/05/07	2	46.10	2	46.48	46.35	0	1,508	0.00%
2024/05/06	19	46.15	0	0.00	46.25	19	1,506	1.26%
2024/05/03	16.5	47.01	2	46.65	46.60	14.5	1,499	0.96%
2024/05/02	12.3	47.46	3	47.75	47.75	9.3	1,475	0.63%
2024/04/30	186	47.93	11	47.91	47.80	175	1,468	11.92%	大買/鉅額交易
2024/04/29	42	47.84	225	48.15	48.20	-183	1,463	-12.50%	大賣/鉅額交易
2024/04/26	5	48.71	0	0.00	48.80	5	1,454	0.34%
2024/04/25	12	48.76	12	48.50	48.80	0	1,459	0.00%
2024/04/24	9	49.13	1	49.35	49.25	8	1,459	0.55%
2024/04/23	2	48.85	2	49.48	49.20	0	1,469	0.00%
2024/04/22	9	48.89	7	49.06	49.05	2	1,475	0.14%
2024/04/19	144	49.36	2	49.85	49.40	142	1,476	9.61%	大買/鉅額交易
2024/04/18	4	50.20	270	50.40	50.20	-266	1,469	-18.10%	大賣/鉅額交易
2024/04/17	2	49.10	19	48.94	49.15	-17	1,455	-1.17%
2024/04/16	26.5	48.11	0	0.00	47.60	26.5	1,457	1.82%
2024/04/15	4	49.45	4	49.80	49.55	0	1,444	0.00%
2024/04/12	10.3	49.61	0	0.00	49.70	10.3	1,436	0.72%
2024/04/11	9.4	50.21	1	50.40	50.40	8.4	1,421	0.59%
2024/04/10	2	50.95	4	51.13	50.80	-2	1,410	-0.14%
2024/04/09	0.3	51.16	2	51.20	51.30	-1.8	1,410	-0.12%
2024/04/08	5	50.72	1	50.90	50.60	4	1,421	0.28%
2024/04/03	5	50.70	1	51.20	51.20	4	1,425	0.28%
2024/04/02	9	51.04	3	50.90	51.00	6	1,432	0.42%
2024/04/01	3	51.27	3	51.87	51.50	0	1,428	0.00%
2024/03/29	29	51.63	0	0.00	51.30	29	1,425	2.03%
2024/03/28	2	52.55	16	52.75	52.40	-14	1,418	-0.99%
2024/03/27	38	52.00	0	0.00	51.70	38	1,412	2.69%
2024/03/26	20	52.45	16	52.96	52.50	4	1,408	0.28%
2024/03/25	19	52.90	51	53.06	52.90	-32	1,402	-2.28%
2024/03/22	2	51.45	12	52.03	51.90	-10	1,377	-0.73%
2024/03/21	0.2	51.30	18	51.33	51.60	-17.9	1,370	-1.30%
2024/03/20	12.1	50.82	1	51.30	50.40	11.1	1,374	0.81%
2024/03/19	20.3	51.18	2	51.85	51.10	18.3	1,367	1.33%
2024/03/18	1.1	51.42	16	51.63	51.90	-14.9	1,359	-1.10%
2024/03/15	11	50.65	2	51.15	50.60	9	1,350	0.67%
2024/03/14	19	50.79	1	51.20	50.90	18	1,340	1.34%
2024/03/13	48.3	53.17	6	52.60	52.60	42.3	1,311	3.22%
2024/03/12	48	58.02	64	58.46	58.40	-16	1,210	-1.32%
2024/03/11	11.2	56.24	0	0.00	56.80	11.2	1,203	0.93%
2024/03/08	184.2	58.80	36	60.06	57.80	148.2	1,178	12.57%	大買/鉅額交易
2024/03/07	70	62.54	52	62.77	62.90	18	1,096	1.64%
2024/03/06	71	63.35	92.5	63.43	63.60	-21.5	1,024	-2.10%
2024/03/05	83	59.80	120	61.06	60.00	-37	899	-4.11%	大賣/
2024/03/04	48	60.05	55	61.02	61.10	-7	838	-0.83%
2024/03/01	29	57.93	66	59.38	58.90	-37	753	-4.92%
2024/02/29	2	54.35	140.5	55.39	58.10	-138.5	626	-22.11%	大賣/鉅額交易
2024/02/27	82	53.05	1	53.10	52.90	81	564	14.36%
2024/02/26	22.1	53.67	111	53.65	53.80	-88.9	547	-16.24%	大賣/
2024/02/23	53	52.48	1	53.80	52.20	52	532	9.76%
2024/02/22	28	53.50	48	53.71	53.90	-20	519	-3.85%
2024/02/21	51	52.04	2	53.00	51.90	49	485	10.10%
2024/02/20	0	0.00	26	52.55	52.60	-26	481	-5.40%
2024/02/19	1	51.80	45	52.29	52.20	-44	478	-9.19%
2024/02/16	7.1	51.40	97	51.33	51.40	-90	468	-19.19%
2024/02/15	6	49.87	4	50.70	50.60	2	478	0.42%
2024/02/05	51	50.37	1	50.50	50.30	50	478	10.44%
2024/02/02	1	50.50	0	0.00	50.70	1	477	0.21%
2024/02/01	2	50.45	0	0.00	50.70	2	480	0.42%
2024/01/31	3	50.53	0	0.00	50.50	3	484	0.62%
2024/01/30	13	50.68	2	51.20	50.70	11	484	2.27%
2024/01/29	1	50.80	4	51.20	51.00	-3	485	-0.62%
2024/01/26	1	50.70	1	51.10	50.80	0	487	0.00%
2024/01/25	2	50.80	0	0.00	50.80	2	491	0.41%
2024/01/24	5	51.30	0	0.00	51.10	5	491	1.02%
2024/01/23	10	51.55	10	51.70	51.70	0	494	0.00%
2024/01/22	52	51.41	0	0.00	51.60	52	495	10.49%
2024/01/19	8	50.34	1	50.90	50.40	7	489	1.43%
2024/01/18	10	50.80	11	50.90	50.60	-1	480	-0.21%
2024/01/17	56.1	50.61	15	51.23	50.70	41.1	478	8.59%
2024/01/16	65	51.33	0	0.00	51.30	65	466	13.95%
2024/01/15	16	51.77	6	52.80	52.70	10	460	2.17%
2024/01/12	32	51.30	26	51.92	51.50	6	453	1.32%
2024/01/11	0	0.00	12	50.80	50.60	-12	448	-2.68%
2024/01/10	43	50.73	0	0.00	50.60	43	452	9.51%
2024/01/09	29	51.20	0	0.00	51.50	29	452	6.41%
2024/01/08	18	51.62	0	0.00	51.60	18	447	4.02%
2024/01/05	148	51.74	0	0.00	52.00	148	451	32.77%	大買/鉅額交易
2024/01/04	3	52.30	80	52.15	52.00	-77	459	-16.75%
2024/01/03	55	51.86	51	51.91	52.10	4	459	0.87%
2024/01/02	50.1	52.56	2	54.15	52.50	48.1	452	10.63%
2023/12/29	13.3	52.36	13	53.01	54.00	0.3	434	0.06%
2023/12/28	0	0.00	54	52.43	52.50	-54	420	-12.83%
2023/12/27	0	0.00	44	51.85	51.80	-44	412	-10.67%
2023/12/26	0	0.00	93	51.80	51.80	-93	408	-22.75%
2023/12/25	5	51.44	35	51.66	51.60	-30	412	-7.27%
2023/12/22	73	51.12	0	0.00	51.40	73	417	17.49%
2023/12/21	6	51.40	31	51.43	51.40	-25	417	-5.99%
2023/12/20	0	0.00	23	51.87	52.00	-23	416	-5.52%
2023/12/19	16	50.83	10	50.70	50.70	6	419	1.43%
2023/12/18	7	51.64	6	52.42	51.70	1	425	0.24%
2023/12/15	16	52.01	164	51.95	51.70	-148	435	-34.01%	大賣/鉅額交易
2023/12/14	8	50.31	8	50.81	50.40	0	427	0.00%
2023/12/13	2	50.25	1	50.70	50.20	1	429	0.23%
2023/12/12	45	50.23	0	0.00	50.20	45	436	10.31%
2023/12/11	2	50.20	0	0.00	50.40	2	435	0.46%
2023/12/08	2	50.60	4	50.93	50.50	-2	432	-0.46%
2023/12/06	20	51.64	28	52.30	51.60	-8	427	-1.87%
2023/12/01	0	0.00	22	51.01	51.10	-22	408	-5.39%
2023/11/29	0	0.00	2	50.80	50.80	-2	413	-0.48%
2023/11/28	1	50.60	0	0.00	50.60	1	416	0.24%
2023/11/27	1	51.20	17	51.34	50.80	-16	421	-3.80%
2023/11/24	0	0.00	17	50.86	50.60	-17	442	-3.84%
2023/11/22	1	49.90	23	50.01	49.90	-22	443	-4.96%
2023/11/21	2.1	49.40	1	49.95	49.50	1.1	444	0.24%
2023/11/20	2	49.45	0	0.00	49.45	2	445	0.45%
2023/11/16	3	49.87	1	49.45	49.45	2	446	0.45%
2023/11/15	2	49.40	1	50.20	50.20	1	453	0.22%
2023/11/14	43	49.76	3	49.45	49.30	40	480	8.33%
2023/11/13	32	51.59	0	0.00	51.20	32	465	6.88%
2023/11/10	1	52.10	2	52.45	52.00	-1	464	-0.22%
2023/11/09	11	51.65	0	0.00	51.80	11	463	2.37%
2023/11/08	28	51.98	1	51.90	52.00	27	470	5.74%
2023/11/07	3	51.23	1	51.90	51.60	2	467	0.43%
2023/11/06	2	51.25	0	0.00	51.40	2	476	0.42%
2023/11/03	9	51.37	2	52.20	51.30	7	479	1.46%
2023/11/02	0	0.00	3	51.60	51.20	-3	483	-0.62%
2023/11/01	3	50.70	0	0.00	50.90	3	487	0.62%
2023/10/31	7	51.14	0	0.00	51.00	7	491	1.42%
2023/10/30	1	52.10	2	52.35	52.20	-1	498	-0.20%
2023/10/27	1	51.20	2	51.00	51.40	-1	499	-0.20%
2023/10/26	0	0.00	2	50.70	50.50	-2	514	-0.39%
2023/10/24	1	50.20	0	0.00	50.20	1	553	0.18%
2023/10/20	0.2	49.90	0	0.00	49.90	0.2	599	0.03%
2023/10/19	2	48.88	0	0.00	49.50	2	614	0.33%
2023/10/18	5	48.91	0	0.00	49.10	5	626	0.80%
2023/10/17	31	49.27	0	0.00	49.10	31	632	4.90%
2023/10/16	18	49.84	0	0.00	49.65	18	637	2.82%
2023/10/13	15	50.12	0	0.00	50.20	15	657	2.28%
2023/10/12	64	50.46	0	0.00	50.30	64	659	9.70%
2023/10/11	84	51.07	0	0.00	50.90	84	661	12.70%
2023/10/06	10	52.06	0	0.00	52.10	10	671	1.49%
2023/10/05	0	0.00	1	52.00	51.90	-1	684	-0.15%
2023/10/04	11	52.00	0	0.00	51.80	11	705	1.56%
2023/10/03	1	52.60	0	0.00	52.50	1	714	0.14%
2023/10/02	0	0.00	3	53.27	53.10	-3	748	-0.40%
2023/09/28	2	52.80	27	52.81	52.80	-25	778	-3.21%
2023/09/27	33	51.71	0	0.00	51.50	33	792	4.16%
2023/09/26	35	52.33	0	0.00	52.30	35	839	4.17%
2023/09/25	19	52.47	0	0.00	52.50	19	897	2.12%
2023/09/22	47	52.12	0	0.00	52.20	47	986	4.76%
2023/09/21	46	52.97	0	0.00	53.00	46	1,024	4.49%
2023/09/20	64	54.17	0	0.00	53.80	64	1,028	6.22%
2023/09/19	27	55.59	0	0.00	55.50	27	1,041	2.59%
2023/09/18	3	55.80	1	55.90	55.90	2	1,050	0.19%
2023/09/15	3	54.87	3	55.77	55.50	0	1,067	0.00%
2023/09/14	0	0.00	2	54.95	54.60	-2	1,076	-0.19%
2023/09/13	1	54.10	1	54.70	54.40	0	1,090	0.00%
2023/09/12	8	54.55	0	0.00	54.40	8	1,124	0.71%
2023/09/11	43	55.30	0	0.00	55.00	43	1,160	3.71%
2023/09/08	12	55.55	13	56.22	56.10	-1	1,171	-0.09%
2023/09/07	14	55.95	1	55.70	55.80	13	1,188	1.09%
2023/09/06	85	56.38	3	56.20	56.10	82	1,212	6.76%
2023/09/05	40	56.24	8	56.40	56.20	32	1,224	2.61%
2023/09/04	0	0.00	2	56.55	56.60	-2	1,242	-0.16%
2023/08/31	32	55.47	8	55.25	55.30	24	1,308	1.83%
2023/08/30	14	56.36	14	57.13	56.40	0	1,327	0.00%
2023/08/29	11	54.47	2	54.60	54.50	9	1,322	0.68%
2023/08/28	4	53.83	0	0.00	53.70	4	1,344	0.30%
2023/08/25	0	0.00	1	54.30	54.20	-1	1,386	-0.07%
2023/08/22	5	53.80	4	53.50	53.50	1	1,586	0.06%
2023/08/21	5	54.60	0	0.00	54.00	5	1,700	0.29%
2023/08/18	1	56.40	1	56.30	55.40	0	1,795	0.00%
2023/08/16	1.1	53.17	1	54.10	53.20	0.1	1,960	0.00%
2023/08/14	1	54.10	0	0.00	53.90	1	2,009	0.05%
2023/08/10	1.1	55.52	0	0.00	55.40	1.1	2,031	0.05%
2023/08/09	1	56.60	0	0.00	56.50	1	2,036	0.05%
2023/08/08	2	56.85	0	0.00	56.60	2	2,049	0.10%
2023/08/04	0	0.00	2	58.50	58.30	-2	2,155	-0.09%
2023/08/02	3	57.73	0	0.00	57.00	3	2,191	0.14%
2023/07/28	1	57.20	2	58.45	57.90	-1	2,317	-0.04%
2023/07/27	2	56.60	1	57.80	57.70	1	2,361	0.04%
2023/07/26	7.1	57.48	0	0.00	57.50	7.1	2,413	0.29%
2023/07/25	2	58.15	20	58.98	59.10	-18	2,399	-0.75%
2023/07/24	21	58.69	19	59.10	58.50	2	2,407	0.08%
2023/07/21	8	59.70	0	0.00	59.70	8	2,412	0.33%
2023/07/20	0	0.00	4	60.78	60.40	-4	2,437	-0.16%
2023/07/19	13.1	60.31	2	60.30	60.20	11.1	2,446	0.45%
2023/07/18	9	60.60	3	61.20	61.10	6	2,473	0.24%
2023/07/17	2.1	62.23	1	63.00	62.20	1.1	2,486	0.04%
2023/07/14	2	62.60	1	63.90	62.40	1	2,561	0.04%
2023/07/13	2.1	62.67	0	0.00	62.60	2.1	2,621	0.08%
2023/07/12	2.3	64.10	0	0.00	63.60	2.3	2,699	0.09%
2023/07/11	0.1	65.50	0	0.00	64.70	0.1	2,875	0.00%
2023/07/10	1	65.10	0	0.00	65.10	1	2,917	0.03%
2023/07/07	2	65.85	0	0.00	65.60	2	2,932	0.07%
2023/07/04	2	67.60	0	0.00	67.90	2	2,941	0.07%
2023/07/03	9	69.73	0	0.00	69.20	9	2,904	0.31%
2023/06/30	5	72.36	3	73.40	71.80	2	2,877	0.07%
2023/06/29	0	0.00	1	73.00	73.00	-1	2,807	-0.04%
2023/06/27	0	0.00	2	72.50	71.70	-2	2,816	-0.07%
2023/06/26	1	70.20	3	70.83	70.80	-2	2,846	-0.07%
2023/06/21	4	70.25	0	0.00	70.20	4	2,915	0.14%
2023/06/16	1	71.30	2	72.75	71.70	-1	3,352	-0.03%
2023/06/15	1	69.70	1	71.60	71.60	0	3,436	0.00%
2023/06/14	1	70.20	0.1	70.90	70.70	1	3,420	0.03%
2023/06/13	1	70.40	0	0.00	70.60	1	3,412	0.03%
2023/06/12	3	71.53	1	72.10	70.90	2	3,397	0.06%
2023/06/09	0.2	71.50	0	0.00	71.80	0.2	3,378	0.01%
2023/06/08	2	71.15	1	72.10	71.60	1	3,370	0.03%
2023/06/07	1	71.60	1	71.60	72.00	0	3,356	0.00%
2023/06/06	5	71.66	0	0.00	71.60	5	3,338	0.15%
2023/06/05	2	73.40	2	74.00	73.30	0	3,311	0.00%
2023/06/02	1	73.80	0	0.00	73.40	1	3,298	0.03%
2023/06/01	5.1	73.58	2	74.80	72.90	3.1	3,292	0.09%
2023/05/31	1	73.60	5	74.14	73.50	-4	3,276	-0.12%
2023/05/30	0	0.00	10	72.69	72.10	-10	3,238	-0.31%
2023/05/29	10.1	71.31	1	72.10	71.60	9.1	3,221	0.28%
2023/05/26	49.1	73.41	5	72.72	71.70	44.1	3,172	1.39%
2023/05/25	29	78.77	12	78.72	78.10	17	3,065	0.55%
2023/05/24	11	84.39	16.1	84.44	83.60	-5.1	2,971	-0.17%
2023/05/23	9	84.78	6	85.50	85.00	3	2,890	0.10%
2023/05/22	1	81.30	8	81.94	84.40	-7	2,823	-0.25%
2023/05/19	0	0.00	2	78.80	78.80	-2	2,738	-0.07%
2023/05/18	1	77.90	0	0.00	77.50	1	2,704	0.04%
2023/05/17	1	78.00	0	0.00	77.60	1	2,697	0.04%
2023/05/12	7	78.59	13	77.42	76.90	-6	2,674	-0.22%
2023/05/11	7	78.59	13	77.42	77.20	-6	2,682	-0.22%
2023/05/10	0	0.00	1	82.50	81.80	-1	2,623	-0.04%
2023/05/09	0	0.00	3	84.97	83.50	-3	2,579	-0.12%
2023/05/08	2	82.85	7	84.19	83.80	-5	2,552	-0.20%
2023/05/05	2	84.10	3	84.17	83.00	-1	2,519	-0.04%
2023/05/04	7	82.69	2	81.67	83.40	5	2,527	0.20%
2023/05/03	16	84.04	19	82.95	82.60	-3	2,522	-0.12%
2023/05/02	0	0.00	11	82.57	82.90	-11	2,467	-0.45%
2023/04/28	0	0.00	1	79.20	78.90	-1	2,393	-0.04%
2023/04/27	0	0.00	1	78.20	77.70	-1	2,378	-0.04%
2023/04/25	4	77.00	4	76.32	75.30	0	2,335	0.00%
2023/04/21	2	79.80	3	80.97	79.90	-1	2,292	-0.04%
2023/04/20	6	79.90	1.1	81.74	79.90	4.9	2,259	0.22%
2023/04/19	4	80.85	4	82.20	81.20	0	2,249	0.00%
2023/04/17	4	81.68	4	83.08	80.90	0	2,111	0.00%
2023/04/14	10	83.94	16	84.79	82.40	-6	2,025	-0.30%
2023/04/13	6	82.82	10	83.28	82.80	-4	1,835	-0.22%
2023/04/12	0	0.00	1	82.10	81.80	-1	1,772	-0.06%
2023/04/11	1	82.80	8	82.55	81.70	-7	1,745	-0.40%
2023/04/10	0	0.00	25.6	81.79	82.30	-25.6	1,718	-1.49%
2023/04/07	7	80.54	3.1	81.40	80.60	3.9	1,682	0.23%
2023/04/06	1	78.50	4	79.78	79.90	-3	1,649	-0.18%
2023/03/31	0.1	78.00	0	0.00	78.30	0.1	1,632	0.00%
2023/03/29	1	80.10	1	81.10	79.60	0	1,576	0.00%
2023/03/27	1	81.60	10	82.02	81.80	-9	1,507	-0.60%
2023/03/24	12	80.28	13	80.51	81.40	-1	1,449	-0.07%
2023/03/23	1	79.20	2	79.60	78.00	-1	1,361	-0.07%
2023/03/22	7	81.07	22.5	80.75	79.30	-15.5	1,312	-1.18%
2023/03/21	12	77.19	18	77.52	76.80	-6	1,142	-0.53%
2023/03/20	3	72.57	9.2	72.40	72.90	-6.2	871	-0.71%
2023/03/17	3	68.20	8	68.53	67.80	-5	756	-0.66%
2023/03/16	0	0.00	1	67.20	66.10	-1	737	-0.14%
2023/03/15	0	0.00	1	66.80	66.40	-1	735	-0.14%
2023/03/14	0	65.00	0	0.00	64.70	0	733	0.00%
2023/03/13	0	65.10	0	0.00	65.20	0	727	0.00%
2023/03/09	8	65.58	11	66.23	66.60	-3	715	-0.42%
2023/03/08	4	66.15	1.1	66.29	66.20	2.9	699	0.41%
2023/03/07	4	66.30	4	66.25	67.10	0	690	0.00%
2023/03/06	2	67.15	0	0.00	67.10	2	677	0.30%
2023/03/02	0	68.90	0	0.00	68.70	0	655	0.00%
2023/02/24	3	68.63	0	0.00	68.60	3	640	0.47%
2023/02/22	7.2	70.43	4	72.18	70.50	3.2	614	0.52%
2023/02/21	2	71.40	4	71.25	70.90	-2	591	-0.34%
2023/02/20	3	70.10	6	70.50	70.10	-3	565	-0.53%
2023/02/16	1	67.30	1	68.40	67.30	0	518	0.00%
2023/02/15	1	67.30	1	68.60	67.30	0	515	0.00%
2023/02/13	0	0.00	1	67.20	67.30	-1	497	-0.20%
2023/02/10	0	0.00	4	66.88	66.50	-4	486	-0.82%
2023/02/08	0	68.40	0	0.00	66.60	0	448	0.00%
2023/02/07	0	0.00	1.1	67.18	67.70	-1.1	436	-0.24%
2023/02/03	4.2	69.71	3	70.20	68.10	1.2	414	0.29%
2023/02/02	3	68.30	14	70.80	70.20	-11	386	-2.85%
2023/02/01	0	0.00	36	67.04	68.00	-36	330	-10.88%
2023/01/31	0	0.00	1	62.90	63.00	-1	291	-0.34%
2023/01/17	1	61.30	1	62.40	61.40	0	299	0.00%
2023/01/13	5	61.38	7	61.47	61.10	-2	301	-0.66%
2023/01/12	3	62.50	0	0.00	62.10	3	312	0.96%
2023/01/11	1	62.10	2	63.40	63.50	-1	318	-0.31%
2023/01/10	0	0.00	9	63.67	62.70	-9	317	-2.83%
2023/01/09	0	0.00	26	62.42	63.30	-26	309	-8.40%
2023/01/06	1	60.50	1	61.40	60.50	0	282	0.00%
2023/01/05	2	59.50	13	61.14	59.40	-11	284	-3.86%
2023/01/04	0.1	59.70	9	59.82	59.30	-9	281	-3.18%
2022/12/28	0	0.00	1	57.40	56.70	-1	318	-0.31%
2022/12/26	0	0.00	0	56.00	56.20	0	369	-0.01%
2022/12/20	1	54.80	0	0.00	54.40	1	545	0.18%
2022/12/16	0	0.00	2	57.20	56.80	-2	580	-0.34%
2022/12/14	2	57.50	0	0.00	57.50	2	591	0.34%
2022/12/13	1	57.10	0	0.00	57.10	1	589	0.17%
2022/12/12	0	0.00	1	57.20	58.00	-1	589	-0.17%
2022/12/09	2	56.65	0	0.00	56.60	2	593	0.34%
2022/12/08	0	0.00	1	58.30	58.10	-1	589	-0.17%
2022/12/07	0	0.00	4	57.50	57.40	-4	585	-0.68%
2022/11/30	0	0.00	1	55.10	54.80	-1	572	-0.17%
2022/11/28	0	0.00	1	53.40	53.70	-1	570	-0.18%
2022/11/25	1	52.50	1	53.20	52.50	0	571	0.00%
2022/11/22	1	52.50	0	0.00	52.30	1	573	0.17%
2022/11/21	0	0.00	4	54.10	53.60	-4	572	-0.70%
2022/11/11	0	0.00	1	52.80	52.30	-1	575	-0.17%
2022/11/10	0	0.00	2	52.45	52.50	-2	575	-0.35%
2022/11/08	2	51.95	0	0.00	51.70	2	578	0.35%
2022/11/07	0	0.00	4	52.20	52.20	-4	578	-0.69%
2022/11/03	0	0.00	1	51.00	51.00	-1	577	-0.17%
2022/11/02	0	0.00	1	50.80	51.00	-1	577	-0.17%
2022/11/01	1	50.50	1	50.30	50.50	0	576	0.00%
2022/10/31	1	48.65	1	48.95	49.65	0	577	0.00%
2022/10/28	12	48.94	0	0.00	48.80	12	578	2.08%
2022/10/27	3	49.67	0	0.00	50.40	3	574	0.52%
2022/10/26	14	50.21	1	50.00	49.80	13	571	2.28%
2022/10/25	2	51.80	0	0.00	51.70	2	559	0.36%
2022/10/24	5	52.46	3	52.93	52.30	2	557	0.36%
2022/10/21	2	52.10	0	0.00	52.00	2	555	0.36%
2022/10/20	15	51.61	13	52.39	53.20	2	553	0.36%
2022/10/19	20	54.13	2	55.30	53.90	18	539	3.34%
2022/10/18	25	54.72	0	0.00	54.60	25	534	4.68%
2022/10/14	3	57.83	2	59.30	57.70	1	539	0.19%
2022/10/13	3	58.43	1	61.50	57.50	2	537	0.38%
2022/10/12	2	60.30	0	0.00	60.30	2	525	0.38%
2022/10/11	7	60.17	12	61.39	62.00	-5	522	-0.96%
2022/10/07	1	60.90	2	62.20	61.90	-1	514	-0.19%
2022/10/06	6	61.18	6	62.08	62.20	0	512	0.00%
2022/10/05	1	62.40	0	0.00	62.40	1	503	0.20%
2022/10/04	0	0.00	1	62.60	63.00	-1	490	-0.20%
2022/10/03	3	61.73	2	63.30	61.10	1	464	0.22%
2022/09/30	7	61.16	7	62.11	62.50	0	444	0.00%
2022/09/29	1	60.70	53	61.36	61.60	-52	396	-13.13%
2022/09/28	3	58.73	3	58.00	57.90	0	324	0.00%
2022/09/27	1	57.20	5	58.60	59.20	-4	288	-1.38%
2022/09/26	5	57.70	0	0.00	56.50	5	280	1.79%
2022/09/23	1	59.00	8	59.26	58.40	-7	277	-2.53%
2022/09/22	0	0.00	2	56.90	57.00	-2	256	-0.78%
2022/09/21	0	0.00	2	56.45	56.50	-2	257	-0.78%
2022/09/20	1	54.50	0	0.00	54.50	1	273	0.37%
2022/09/16	3	55.87	3	56.40	55.00	0	294	0.00%
2022/09/13	0	0.00	1	54.90	54.50	-1	306	-0.33%
2022/09/07	5	53.00	1	53.50	53.20	4	327	1.22%
2022/09/06	2	53.55	0	0.00	53.50	2	364	0.55%
2022/09/05	0	0.00	1	54.50	54.60	-1	364	-0.27%
2022/09/01	1	55.10	0	0.00	55.10	1	377	0.26%
2022/08/29	11	55.27	0	0.00	54.90	11	395	2.78%
2022/08/24	0	0.00	5	57.92	57.20	-5	406	-1.23%
2022/08/23	1	56.70	0	0.00	56.80	1	405	0.25%
2022/08/17	0	0.00	1	56.50	56.20	-1	423	-0.24%
2022/08/12	1	54.90	1	55.10	54.90	0	457	0.00%
2022/08/10	1	54.60	0	0.00	54.90	1	474	0.21%
2022/08/08	1	53.60	0	0.00	54.00	1	504	0.20%
2022/08/05	11	54.01	0	0.00	54.50	11	543	2.02%
2022/08/01	1	56.70	1	57.10	57.20	0	634	0.00%
2022/07/27	1	56.30	0	0.00	56.30	1	706	0.14%
2022/07/22	3	58.13	3	60.10	57.70	0	928	0.00%
2022/07/18	0	0.00	1	55.90	55.50	-1	1,402	-0.07%
2022/07/15	1	54.90	0	0.00	55.30	1	1,418	0.07%
2022/07/14	2	56.10	0	0.00	56.00	2	1,461	0.14%
2022/07/13	0	0.00	2	57.55	56.90	-2	1,463	-0.14%
2022/07/12	1	54.80	0	0.00	54.80	1	1,462	0.07%
2022/07/05	2	57.30	2	56.70	57.30	0	1,506	0.00%
2022/06/28	3	58.57	3	59.77	58.00	0	1,563	0.00%
2022/06/24	0	0.00	1	58.20	58.10	-1	1,539	-0.06%
2022/06/23	0	0.00	1	56.90	56.70	-1	1,532	-0.07%
2022/06/15	6	58.47	6	59.78	57.50	0	1,519	0.00%
2022/06/14	1	55.80	0	0.00	55.90	1	1,485	0.07%
2022/06/10	1	58.00	0	0.00	57.50	1	1,478	0.07%
2022/06/08	5	57.50	1	57.50	57.80	4	1,460	0.27%
2022/06/07	0	0.00	1	56.00	56.40	-1	1,454	-0.07%
2022/06/06	3	55.67	3	55.43	55.80	0	1,453	0.00%
2022/06/01	0	0.00	1	54.50	54.30	-1	1,453	-0.07%
2022/05/31	1	53.20	1	54.10	53.90	0	1,452	0.00%
2022/05/30	0	0.00	2	53.70	53.40	-2	1,455	-0.14%
2022/05/26	2	51.70	0	0.00	51.30	2	1,446	0.14%
2022/05/25	1	51.40	0.1	51.50	51.80	0.9	1,445	0.07%
2022/05/24	1	51.60	1	52.00	51.40	0	1,454	0.00%
2022/05/20	1	53.20	1	54.10	52.50	0	1,470	0.00%
2022/05/17	0	0.00	1	52.30	52.60	-1	1,432	-0.07%
2022/05/16	9	51.46	0	0.00	51.60	9	1,423	0.63%
2022/05/13	5	54.14	3	54.50	53.10	2	1,401	0.14%
2022/05/12	20	54.47	0	0.00	53.00	20	1,364	1.47%
2022/05/10	11	56.48	1	58.40	58.70	10	1,326	0.75%
2022/05/09	39.9	60.74	4	62.18	58.00	35.9	1,315	2.72%
2022/05/06	26	63.46	3	63.73	63.40	23	1,282	1.79%
2022/05/05	7	66.76	3	67.70	66.40	4	1,269	0.32%
2022/05/04	3	66.57	2	67.05	66.50	1	1,245	0.08%
2022/05/03	3	67.33	1	67.20	67.00	2	1,229	0.16%
2022/04/29	6	71.08	6	71.75	70.00	0	1,179	0.00%
2022/04/28	5	71.00	4	70.70	70.40	1	1,118	0.09%
2022/04/27	23	70.29	30	71.05	72.50	-7	1,015	-0.69%
2022/04/26	20	67.84	50	68.83	69.40	-30	666	-4.50%
2022/04/25	4	63.05	0	0.00	63.10	4	530	0.75%
2022/04/21	6	66.07	4	68.08	65.30	2	522	0.38%
2022/04/20	5	66.80	13.5	67.03	66.50	-8.5	512	-1.65%
2022/04/18	1	63.60	1.3	64.37	63.60	-0.3	466	-0.06%
2022/04/15	2	63.90	1	64.50	63.90	1	464	0.22%
2022/04/14	1	63.50	0	0.00	62.60	1	430	0.23%
2022/04/13	1	62.10	1	62.20	62.40	0	431	0.00%
2022/04/12	2	62.00	1	62.10	62.50	1	434	0.23%
2022/04/11	2	65.00	0	0.00	62.80	2	437	0.46%
2022/04/08	1	63.90	0	0.00	64.20	1	427	0.23%
2022/04/07	6	63.88	0	0.00	63.00	6	429	1.40%
2022/04/06	1	64.80	3	65.10	65.70	-2	415	-0.48%
2022/04/01	2	63.45	0	0.00	63.80	2	371	0.54%
2022/03/29	2	62.40	0	0.00	62.10	2	358	0.56%
2022/03/28	1	62.31	0	0.00	62.60	1	357	0.29%
2022/03/23	1	63.10	0	64.90	63.10	1	391	0.25%
2022/03/18	0	64.30	0	0.00	64.30	0	391	0.00%
2022/03/10	0	0.00	0.3	65.10	64.30	-0.3	387	-0.08%
2022/03/09	0.1	63.90	0.4	63.90	63.90	-0.3	392	-0.08%
2022/03/08	2	62.80	0	0.00	62.60	2	393	0.51%
2022/03/07	0.2	64.41	0	0.00	64.00	0.2	390	0.06%
2022/03/04	1	66.10	0	0.00	66.10	1	385	0.26%
2022/03/01	0	0.00	1	67.50	67.70	-1	383	-0.26%
2022/02/25	7.2	66.89	0	0.00	66.30	7.2	379	1.88%
2022/02/24	3	66.40	1	67.10	66.10	2	379	0.53%
2022/02/23	1	68.50	4	68.15	68.90	-3	369	-0.81%
2022/02/22	0	0.00	0	65.90	65.60	0	350	0.00%
2022/02/21	2	66.00	0	0.00	66.70	2	352	0.57%
2022/02/17	0.1	65.50	0	0.00	65.10	0.1	350	0.02%
2022/02/15	0	0.00	8	64.98	64.60	-8	356	-2.25%
2022/02/14	8	65.38	5	65.20	65.10	3	357	0.84%
2022/02/10	0	0.00	2	66.00	66.20	-2	359	-0.56%
2022/02/09	0	0.00	1	67.20	66.50	-1	360	-0.28%
2022/02/08	0	0.00	2	66.70	66.50	-2	357	-0.56%
2022/02/07	0	0.00	6.4	65.21	65.90	-6.4	350	-1.83%
2022/01/25	2	62.15	0	0.00	62.30	2	341	0.59%
2022/01/21	0	0.00	3	64.73	64.30	-3	342	-0.88%
2022/01/20	2	62.50	2	62.50	63.60	0	343	0.00%
2022/01/19	0	0.00	3	63.00	62.80	-3	342	-0.88%
2022/01/18	3	62.70	0	0.00	62.50	3	342	0.88%
2022/01/17	2	62.40	2	62.70	62.70	0	343	0.00%
2022/01/14	2	62.80	1	63.40	62.80	1	347	0.29%
2022/01/13	0	0.00	2	64.30	63.70	-2	348	-0.57%
2022/01/12	1	62.90	1	64.00	63.00	0	342	0.00%
2022/01/11	2	62.95	0	0.00	63.00	2	345	0.58%
2022/01/10	0	0.00	2	64.00	63.90	-2	344	-0.58%
2022/01/07	2	63.05	0	0.00	62.80	2	342	0.58%
2022/01/04	9	62.50	10	63.14	64.00	-1	343	-0.29%
2022/01/03	3	62.30	2	62.70	62.70	1	346	0.29%
2021/12/30	0	0.00	1	63.30	63.00	-1	360	-0.28%
2021/12/29	0	0.00	2	62.00	62.40	-2	399	-0.50%
2021/12/27	0	0.00	1	62.40	61.50	-1	417	-0.24%
2021/12/24	1	61.00	1	61.00	61.40	0	482	0.00%
2021/12/22	2	61.20	0	0.00	61.40	2	544	0.37%
2021/12/21	1	61.50	0	0.00	61.70	1	541	0.18%
2021/12/20	5	62.38	2	62.95	61.90	3	538	0.56%
2021/12/17	5	62.38	1	62.20	61.40	4	522	0.77%
2021/12/16	1	60.50	2	61.30	61.40	-1	502	-0.20%
2021/12/13	2	61.40	0	0.00	61.40	2	511	0.39%
2021/12/10	0	0.00	1	61.30	61.30	-1	512	-0.20%
2021/12/09	1	60.60	0	0.00	60.90	1	513	0.19%
2021/12/07	2	60.80	0	0.00	60.90	2	512	0.39%
2021/12/06	1	60.50	0	0.00	60.90	1	513	0.19%
2021/12/03	11	60.40	1	60.90	60.90	10	516	1.94%
2021/12/02	14	60.79	1	61.00	61.00	13	511	2.54%
2021/11/29	1	60.50	0	0.00	61.00	1	515	0.19%
2021/11/26	1	61.20	0	0.00	62.00	1	514	0.19%
2021/11/25	1	62.50	0	0.00	62.80	1	511	0.20%
2021/11/23	1	62.10	1	62.80	62.80	0	512	0.00%
2021/11/19	6	63.17	3	63.10	63.10	3	519	0.58%
2021/11/17	5	63.06	5	63.40	63.40	0	520	0.00%
2021/11/16	5	63.20	5	63.60	63.60	0	522	0.00%
2021/11/15	5	63.20	5	63.60	63.60	0	529	0.00%
2021/11/12	1	62.50	4	63.30	63.70	-3	534	-0.56%
2021/11/10	1	63.50	0	0.00	63.10	1	540	0.19%
2021/11/08	0	0.00	5	63.20	63.50	-5	542	-0.92%
2021/11/05	0	0.00	12	63.10	63.20	-12	546	-2.20%
2021/11/04	1	64.10	1	64.40	64.00	0	545	0.00%
2021/11/02	6	64.95	0	0.00	63.60	6	546	1.10%
2021/11/01	2	65.30	1	65.80	65.20	1	544	0.18%
2021/10/29	2	64.55	0	0.00	64.10	2	542	0.37%
2021/10/28	6	63.52	4	65.28	65.00	2	538	0.37%
2021/10/27	2	63.15	0	0.00	63.40	2	526	0.38%
2021/10/25	1	63.40	3	63.40	63.40	-2	531	-0.38%
2021/10/22	2	63.90	0	0.00	63.50	2	537	0.37%
2021/10/21	3	64.97	0	0.00	64.60	3	537	0.56%
2021/10/13	1	66.00	0	0.00	66.30	1	599	0.17%
2021/10/07	0	0.00	3	66.50	67.40	-3	592	-0.51%
2021/10/06	2	66.15	5	66.64	66.30	-3	585	-0.51%
2021/10/05	1	63.20	0	0.00	63.40	1	545	0.18%
2021/10/04	1	64.80	0	0.00	64.40	1	541	0.18%
2021/10/01	7	66.97	8	68.35	65.30	-1	530	-0.19%
2021/09/30	2	67.15	8	63.94	67.00	-6	472	-1.27%
2021/09/29	3	62.50	8	63.23	62.60	-5	447	-1.12%
2021/09/28	1	61.10	0	0.00	61.10	1	448	0.22%
2021/09/27	0	0.00	7	62.27	61.60	-7	456	-1.53%
2021/09/24	13	60.88	1	60.90	61.00	12	473	2.54%
2021/09/23	8	60.46	0	0.00	60.50	8	479	1.67%
2021/09/22	1	61.10	0	0.00	60.90	1	478	0.21%
2021/09/17	1	61.90	0	0.00	62.50	1	479	0.21%
2021/09/13	0	0.00	2	64.25	64.50	-2	498	-0.40%
2021/09/08	3	63.10	0	0.00	62.80	3	527	0.57%
2021/09/07	1	64.30	0	0.00	64.20	1	553	0.18%
2021/09/03	0	0.00	5	65.10	64.90	-5	572	-0.87%
2021/09/02	6	65.17	0	0.00	64.90	6	581	1.03%
2021/09/01	0	0.00	3	66.97	66.80	-3	581	-0.52%
2021/08/26	14	66.71	3	67.37	66.50	11	623	1.76%
2021/08/24	1	64.50	0	0.00	64.60	1	634	0.16%
2021/08/23	2	64.55	0	0.00	64.70	2	646	0.31%
2021/08/20	1	63.90	1	64.90	64.00	0	658	0.00%
2021/08/19	2	65.35	1	66.80	64.90	1	659	0.15%
2021/08/18	5	65.64	3	66.03	66.00	2	660	0.30%
2021/08/17	2	67.15	0	0.00	66.00	2	670	0.30%
2021/08/16	8	68.09	2	69.20	67.30	6	673	0.89%
2021/08/13	7	69.31	0	0.00	69.00	7	677	1.03%
2021/08/12	6	69.98	0	0.00	70.20	6	699	0.86%
2021/08/11	5	70.06	0	0.00	70.20	5	726	0.69%
2021/08/10	1	71.00	2	71.60	71.00	-1	754	-0.13%
2021/08/06	1	72.70	2	73.00	72.80	-1	848	-0.12%
2021/08/05	4	72.90	0	0.00	72.50	4	908	0.44%
2021/08/04	0	0.00	1	72.50	72.50	-1	1,042	-0.10%
2021/07/30	1	70.90	0	0.00	70.90	1	1,319	0.08%
2021/07/21	3	72.70	2	72.50	72.60	1	1,933	0.05%
2021/07/20	3	74.33	0	0.00	74.30	3	1,993	0.15%
2021/07/19	7	75.61	2	76.10	75.90	5	2,003	0.25%
2021/07/12	0	0.00	2	73.70	73.30	-2	2,048	-0.10%
2021/07/08	0	0.00	2	73.95	73.70	-2	2,108	-0.09%
2021/07/07	1	74.30	0	0.00	74.20	1	2,126	0.05%
2021/07/06	5	75.68	2	75.65	75.20	3	2,141	0.14%
2021/07/05	0	0.00	1	73.10	74.40	-1	2,128	-0.05%
2021/07/02	0	0.00	2	72.70	72.40	-2	2,124	-0.09%
2021/06/29	1	72.90	0	0.00	72.70	1	2,114	0.05%
2021/06/25	0	0.00	1	74.30	73.50	-1	2,123	-0.05%
2021/06/22	2	73.40	2	74.20	73.10	0	2,135	0.00%
2021/06/21	2	72.60	0	0.00	72.10	2	2,138	0.09%
2021/06/17	1	74.30	0	0.00	74.30	1	2,147	0.05%
2021/06/16	2	75.25	5	75.72	74.80	-3	2,164	-0.14%
2021/06/11	0	0.00	1	73.30	72.90	-1	2,156	-0.05%
2021/06/10	1	72.20	0	0.00	72.20	1	2,158	0.05%
2021/06/09	5	71.78	2	72.10	72.10	3	2,160	0.14%
2021/06/07	7	71.63	5	71.70	71.50	2	2,217	0.09%
2021/06/04	5	73.72	2.2	74.86	73.30	2.8	2,218	0.13%
2021/06/02	0	0.00	1	73.40	73.60	-1	2,212	-0.05%
2021/05/31	0	0.00	3	72.83	72.80	-3	2,203	-0.14%
2021/05/28	2	72.65	8.1	73.16	72.40	-6.1	2,201	-0.28%
2021/05/27	2	72.10	1	72.50	72.10	1	2,192	0.05%
2021/05/26	5	72.20	0	0.00	72.20	5	2,196	0.23%
2021/05/25	6	72.68	7	72.69	72.20	-1	2,193	-0.05%
2021/05/24	1	71.10	1	71.80	71.90	0	2,190	0.00%
2021/05/21	8	71.79	0	0.00	71.80	8	2,194	0.36%
2021/05/20	18	71.70	2	71.40	70.80	16	2,197	0.73%
2021/05/18	0.2	72.00	1	71.40	71.90	-0.8	2,166	-0.04%
2021/05/17	8	69.43	11	71.09	68.40	-3	2,149	-0.14%
2021/05/14	0	0.00	27.1	77.73	75.90	-27.1	2,092	-1.29%
2021/05/13	54	75.42	0	0.00	75.20	54	2,060	2.62%
2021/05/12	34	79.21	17	78.38	78.60	17	2,006	0.85%
2021/05/11	19	85.96	18	85.90	83.80	1	1,876	0.05%
2021/05/10	10	85.98	10	88.25	89.30	0	1,775	0.00%
2021/05/07	3	85.03	0	0.00	85.00	3	1,674	0.18%
2021/05/06	2	86.35	4	85.00	86.30	-2	1,615	-0.12%
2021/05/05	1	81.30	1	82.50	81.30	0	1,514	0.00%
2021/05/04	16	83.43	12	81.96	81.90	4	1,479	0.27%
2021/05/03	17.2	88.75	6	89.02	87.70	11.2	1,366	0.82%
2021/04/29	1	85.60	5	84.68	85.30	-4	1,140	-0.35%
2021/04/27	2	83.05	1	82.80	82.80	1	1,096	0.09%
2021/04/26	5.1	85.22	7	85.01	85.00	-1.9	1,062	-0.18%
2021/04/23	0	0.00	2	82.40	82.70	-2	995	-0.20%
2021/04/22	2	82.00	1	83.20	80.60	1	998	0.10%
2021/04/19	1	82.50	8	82.70	83.00	-7	987	-0.71%
2021/04/15	0	0.00	2	79.20	78.80	-2	954	-0.21%
2021/04/14	16	75.87	14	76.19	77.70	2	960	0.21%
2021/04/13	4	82.13	0	0.00	80.00	4	926	0.43%
2021/04/12	0	0.00	12	82.43	82.20	-12	936	-1.28%
2021/04/09	0	0.00	6	81.17	80.70	-6	925	-0.65%
2021/04/08	0	0.00	2	81.40	81.20	-2	918	-0.22%
2021/04/06	0	0.00	3	80.70	80.50	-3	909	-0.33%
2021/03/31	1	78.70	5	79.52	80.00	-4	903	-0.44%
2021/03/29	1	78.00	1	78.40	78.60	0	902	0.00%
2021/03/26	7	77.64	0	0.00	78.00	7	910	0.77%
2021/03/25	1	78.00	3	78.23	78.10	-2	917	-0.22%
2021/03/24	5	77.34	0	0.00	77.00	5	918	0.54%
2021/03/23	22	78.48	37	78.44	78.60	-15	911	-1.65%
2021/03/22	22	78.84	4.3	78.64	78.90	17.8	911	1.95%
2021/03/19	27	80.41	0	0.00	80.20	27	913	2.95%
2021/03/18	12	81.95	0	0.00	81.90	12	908	1.32%
2021/03/15	0	0.00	1	83.50	83.30	-1	941	-0.11%
2021/03/12	0	0.00	6	83.75	84.00	-6	940	-0.64%
2021/03/11	6	82.80	2	83.00	82.80	4	927	0.43%
2021/03/10	14	81.11	0	0.00	80.90	14	930	1.50%
2021/03/09	2	80.60	25	81.00	80.90	-23	949	-2.42%
2021/03/05	3	80.77	0	0.00	80.90	3	1,036	0.29%
2021/03/04	3	81.00	0	0.00	81.10	3	1,158	0.26%
2021/03/03	0	0.00	2	80.50	82.10	-2	1,173	-0.17%
2021/03/02	0	0.00	1	81.70	80.80	-1	1,224	-0.08%
2021/02/26	3	83.00	0	0.00	82.40	3	1,289	0.23%
2021/02/25	0	0.00	0.1	83.30	82.80	-0.1	1,298	0.00%
2021/02/24	3	82.93	0	0.00	82.70	3	1,317	0.23%
2021/02/23	2	83.30	4	83.45	82.70	-2	1,336	-0.15%
2021/02/22	0.3	83.00	1	83.30	83.50	-0.8	1,392	-0.05%
2021/02/18	0.1	81.60	3	81.20	81.40	-3	1,431	-0.21%
2021/02/17	0	0.00	2	79.40	80.50	-2	1,461	-0.14%
2021/02/04	0	0.00	13	78.60	77.30	-13	1,489	-0.87%
2021/02/03	0	0.00	1	77.20	77.30	-1	1,500	-0.07%
2021/02/02	4	76.28	0	0.00	76.60	4	1,520	0.26%
2021/01/29	4	76.93	9	77.93	77.80	-5	1,566	-0.32%
2021/01/28	9	77.84	0	0.00	77.80	9	1,599	0.56%
2021/01/25	1	80.40	6	80.40	80.30	-5	1,668	-0.30%
2021/01/22	0	0.00	2	78.60	78.30	-2	1,684	-0.12%
2021/01/21	1	76.30	6	76.53	77.00	-5	1,688	-0.30%
2021/01/20	16	75.57	2	75.25	74.60	14	1,707	0.82%
2021/01/19	0	0.00	7	79.04	79.30	-7	1,704	-0.41%
2021/01/18	12	78.10	3	77.90	78.70	9	1,718	0.52%
2021/01/15	20	78.88	0	0.00	78.20	20	1,751	1.14%
2021/01/14	22	80.06	0	0.00	80.10	22	1,769	1.24%
2021/01/13	17	80.63	5	81.24	80.50	12	1,781	0.67%
2021/01/12	5	82.52	0	0.00	81.10	5	1,808	0.28%
2021/01/11	2	83.20	0	0.00	83.30	2	1,811	0.11%
2021/01/08	1	83.10	0	0.00	83.10	1	1,844	0.05%
2021/01/07	0	0.00	6	83.80	83.30	-6	1,926	-0.31%
2021/01/06	6	82.10	0	0.00	81.80	6	2,059	0.29%
2021/01/05	0	0.00	1	83.70	84.40	-1	2,221	-0.05%
2021/01/04	1	81.70	1	82.50	82.00	0	2,300	0.00%
2020/12/31	1	82.70	2	82.45	82.40	-1	2,325	-0.04%
2020/12/29	1	81.60	4	82.30	81.40	-3	2,544	-0.12%
2020/12/25	1	80.90	0	0.00	80.80	1	2,570	0.04%
2020/12/24	0	0.00	1	82.10	82.10	-1	2,582	-0.04%
2020/12/23	0	0.00	1	80.20	80.80	-1	2,596	-0.04%
2020/12/22	2	79.35	1	81.80	79.00	1	2,710	0.04%
2020/12/21	1	79.40	12	81.65	81.80	-11	2,772	-0.40%
2020/12/18	0	0.00	1	81.10	81.10	-1	2,785	-0.04%
2020/12/17	0	0.00	1	82.70	82.30	-1	2,809	-0.04%
2020/12/16	1	80.90	1	81.10	81.20	0	2,830	0.00%
2020/12/15	2	80.80	1	83.00	80.80	1	2,856	0.04%
2020/12/14	3	81.47	2	82.80	81.70	1	2,896	0.03%
2020/12/11	2	83.90	1	83.00	83.00	1	3,045	0.03%
2020/12/10	2	86.95	2	87.60	86.60	0	3,081	0.00%
2020/12/09	0	0.00	12	86.79	86.20	-12	3,112	-0.39%
2020/12/07	4	85.75	3	86.40	85.90	1	3,343	0.03%
2020/12/04	1	87.00	36	87.24	87.30	-35	3,464	-1.01%
2020/12/03	4	86.35	8	87.19	86.40	-4	3,549	-0.11%
2020/12/02	24	86.40	0	0.00	86.30	24	3,733	0.64%
2020/12/01	19	87.90	3	87.30	88.40	16	3,803	0.42%
2020/11/30	29	89.79	0	0.00	89.30	29	3,889	0.75%
2020/11/27	0	0.00	4	93.33	93.30	-4	3,861	-0.10%
2020/11/26	10	95.14	7	94.14	93.40	3	4,031	0.07%
2020/11/25	20	95.06	6	95.05	94.30	14	4,254	0.33%
2020/11/23	1	93.20	3	92.53	93.00	-2	4,390	-0.05%
2020/11/20	2	91.85	3	91.50	91.80	-1	4,459	-0.02%
2020/11/19	9	94.09	0	0.00	93.00	9	4,609	0.20%
2020/11/17	1	92.70	0	0.00	93.00	1	4,864	0.02%
2020/11/16	0	0.00	2	92.90	94.10	-2	5,028	-0.04%
2020/11/13	0	0.00	1	90.60	91.00	-1	5,190	-0.02%
2020/11/12	1	89.20	1	90.50	90.50	0	5,480	0.00%
2020/11/11	1	92.20	0	0.00	92.10	1	5,522	0.02%
2020/11/09	0	0.00	1	95.10	94.10	-1	5,726	-0.02%
2020/11/05	1	93.60	1	95.40	92.30	0	6,164	0.00%
2020/11/04	0	0.00	15.2	92.78	92.80	-15.2	6,372	-0.24%
2020/11/03	0	0.00	1	90.80	90.90	-1	6,480	-0.02%
2020/11/02	2	89.45	0	0.00	88.60	2	6,536	0.03%
2020/10/30	15	91.23	128	91.40	91.50	-113	6,560	-1.72%	大賣/鉅額交易
2020/10/29	26	92.13	0	0.00	92.20	26	6,594	0.39%
2020/10/28	102	94.09	0	0.00	93.50	102	6,658	1.53%	大買/鉅額交易
2020/10/27	1	94.50	0	0.00	94.50	1	6,711	0.01%
2020/10/23	3	96.27	3	95.47	96.50	0	7,258	0.00%
2020/10/22	0	0.00	3	91.60	93.80	-3	7,314	-0.04%
2020/10/21	1	92.10	0	0.00	92.20	1	7,354	0.01%
2020/10/20	1	94.00	1	94.30	93.50	0	7,493	0.00%
2020/10/19	3	96.83	3	97.07	96.30	0	7,627	0.00%
2020/10/16	2	96.80	1	97.30	96.70	1	7,981	0.01%
2020/10/15	8	99.45	3	99.07	97.70	5	8,134	0.06%
2020/10/14	10	98.18	13	99.06	99.90	-3	8,139	-0.04%
2020/10/13	7	98.31	2	99.75	96.80	5	8,194	0.06%
2020/10/12	10	97.70	18	96.99	97.70	-8	8,167	-0.10%
2020/10/08	1	96.40	2	95.85	95.30	-1	8,311	-0.01%
2020/10/07	7	96.23	1	96.60	95.30	6	8,320	0.07%
2020/10/06	5	93.84	3	94.10	94.40	2	8,318	0.02%
2020/10/05	0	0.00	5	90.40	91.10	-5	8,335	-0.06%
2020/09/28	3	89.10	3	89.20	89.10	0	8,407	0.00%
2020/09/25	8	89.83	25	91.47	89.00	-17	8,408	-0.20%
2020/09/24	20	89.28	3.2	92.22	89.50	16.8	8,303	0.20%
2020/09/23	2	91.35	0	0.00	92.00	2	8,234	0.02%
2020/09/22	2	92.10	0	0.00	92.30	2	8,210	0.02%
2020/09/18	2	93.45	4	93.80	93.30	-2	8,143	-0.02%
2020/09/17	1	92.00	1	94.30	92.20	0	8,103	0.00%
2020/09/16	13.2	94.27	20	94.09	92.80	-6.8	8,043	-0.08%
2020/09/15	1	97.50	2.2	97.36	96.80	-1.2	7,878	-0.02%
2020/09/14	1	98.50	8	98.60	99.10	-7	7,810	-0.09%
2020/09/11	13	102.64	5	99.90	99.60	8	7,754	0.10%
2020/09/10	14	102.96	19	102.82	102.00	-5	7,638	-0.07%
2020/09/09	0	0.00	7	100.86	101.50	-7	7,499	-0.09%
2020/09/08	15	99.39	10	98.80	97.70	5	7,354	0.07%
2020/09/07	9	102.89	24	104.67	100.50	-15	7,244	-0.21%
2020/09/04	5	99.90	4	100.50	99.60	1	7,030	0.01%
2020/09/03	23	104.63	20	103.00	103.00	3	6,922	0.04%
2020/09/02	3	104.50	0	0.00	104.50	3	6,769	0.04%
2020/09/01	8	104.81	22	103.80	101.50	-14	6,685	-0.21%
2020/08/31	36	103.96	22	103.55	104.00	14	6,501	0.22%
2020/08/28	7	99.00	3	100.00	98.90	4	6,219	0.06%
2020/08/27	22	102.35	15	100.43	99.40	7	6,151	0.11%
2020/08/26	1	102.50	3	102.50	102.50	-2	6,003	-0.03%
2020/08/25	10	104.00	10	102.45	101.50	0	5,911	0.00%
2020/08/24	10	100.41	5	100.74	100.00	5	5,731	0.09%
2020/08/21	14	97.91	9	97.22	99.00	5	5,566	0.09%
2020/08/20	39	102.85	12	97.89	94.60	27	5,408	0.50%
2020/08/19	32	109.59	38	105.89	104.00	-6	5,207	-0.12%
2020/08/18	7	105.64	10	104.90	106.50	-3	5,003	-0.06%
2020/08/17	4	99.15	3	98.87	98.40	1	4,707	0.02%
2020/08/14	4	97.95	3	97.83	97.30	1	4,627	0.02%
2020/08/13	13	96.93	13	96.05	95.00	0	4,488	0.00%
2020/08/12	25	98.93	23	96.95	96.20	2	4,385	0.05%
2020/08/11	28	99.45	15.2	99.18	101.50	12.8	4,175	0.31%
2020/08/10	27	95.82	37	96.95	96.10	-10	3,893	-0.26%
2020/08/07	25	94.96	34	93.70	93.00	-9	3,656	-0.25%
2020/08/06	34.2	93.42	20	91.90	93.30	14.2	3,516	0.40%
2020/08/05	0	0.00	19	93.05	92.90	-19	3,448	-0.55%
2020/08/04	5	93.08	5	93.64	94.10	0	3,403	0.00%
2020/08/03	13	93.48	16	93.52	92.20	-3	3,349	-0.09%
2020/07/31	8	93.41	4	93.70	92.90	4	3,280	0.12%
2020/07/30	21.2	97.27	22	96.99	94.60	-0.8	3,238	-0.02%
2020/07/29	18	94.23	15	93.62	94.40	3	3,020	0.10%
2020/07/28	4	90.28	5	90.46	88.80	-1	2,709	-0.04%
2020/07/27	3	91.00	3	91.57	90.20	0	2,617	0.00%
2020/07/24	14	92.15	7	92.23	93.00	7	2,538	0.28%
2020/07/23	30	93.86	13	92.98	93.00	17	2,386	0.71%
2020/07/22	40	91.15	37	92.99	91.90	3	2,216	0.14%
2020/07/21	2	83.30	1	83.50	86.50	1	1,839	0.05%
2020/07/20	1	80.10	0	0.00	80.00	1	1,649	0.06%
2020/07/17	2	84.85	3	83.23	82.90	-1	1,560	-0.06%
2020/07/16	1	83.10	88	82.23	84.90	-87	1,372	-6.34%
2020/07/15	8	79.06	13	79.62	78.70	-5	1,234	-0.40%
2020/07/14	2	75.65	50	77.50	76.30	-48	1,010	-4.75%
2020/07/13	6	77.85	58	77.91	77.70	-52	978	-5.31%
2020/07/10	2	70.95	1	74.40	74.40	1	859	0.12%
2020/07/09	21	69.77	2	69.20	69.30	19	746	2.55%
2020/07/08	2	66.00	0	0.00	70.70	2	691	0.29%
2020/07/07	5	63.34	0	0.00	64.40	5	651	0.77%
2020/07/06	20	65.38	6	65.77	66.00	14	635	2.20%
2020/07/03	65	62.90	20	64.90	64.90	45	615	7.32%
2020/07/01	0	0.00	1	61.90	62.00	-1	594	-0.17%
2020/06/29	5	60.28	0	0.00	60.10	5	591	0.84%
2020/06/18	1	60.60	0	0.00	60.50	1	606	0.16%
2020/06/15	0	0.00	1	59.80	59.60	-1	643	-0.16%
2020/06/12	7	59.54	0	0.00	60.10	7	645	1.08%
2020/06/05	18	62.91	4	62.98	63.20	14	711	1.97%
2020/05/29	5	60.20	0	0.00	60.10	5	729	0.69%
2020/05/28	1	61.10	0	0.00	60.00	1	732	0.14%
2020/05/22	0	0.00	2	59.60	59.30	-2	756	-0.26%
2020/05/20	5	60.80	1	60.60	59.70	4	763	0.52%
2020/05/19	3	61.10	4	61.10	61.00	-1	772	-0.13%
2020/05/18	5	60.56	0	0.00	60.40	5	776	0.64%
2020/05/15	0	0.00	2	59.30	59.30	-2	779	-0.26%
2020/05/13	14	61.00	0	0.00	61.60	14	769	1.82%
2020/05/11	1	62.40	1	62.60	62.30	0	775	0.00%
2020/05/08	3	62.50	0	0.00	62.10	3	773	0.39%
2020/05/07	12	63.64	0	0.00	62.80	12	777	1.54%
2020/05/06	30	65.84	26	63.85	63.10	4	778	0.51%
2020/05/05	0	0.00	2	64.25	65.90	-2	736	-0.27%
2020/05/04	2	60.75	0	0.00	60.70	2	685	0.29%
2020/04/28	1	62.20	1	63.10	62.50	0	738	0.00%
2020/04/21	2	59.60	30	59.35	59.00	-28	794	-3.52%
2020/04/20	1	61.00	4	61.80	61.60	-3	810	-0.37%
2020/04/17	0	0.00	3	59.63	59.90	-3	851	-0.35%
2020/04/15	12	53.73	0	0.00	53.60	12	847	1.42%
2020/04/13	1	52.80	0	0.00	52.60	1	916	0.11%
2020/04/10	0	0.00	5	53.72	53.90	-5	922	-0.54%
2020/04/09	2	52.00	0	0.00	51.80	2	927	0.22%
2020/04/08	1	52.10	0	0.00	52.20	1	938	0.11%
2020/04/07	1	50.40	0	0.00	51.20	1	945	0.11%
2020/04/01	0	0.00	1	50.70	50.10	-1	946	-0.11%
2020/03/31	2	50.50	0	0.00	50.60	2	951	0.21%
2020/03/25	1	52.00	0	0.00	51.90	1	1,065	0.09%
2020/03/24	10	52.00	0	0.00	51.10	10	1,073	0.93%
2020/03/19	5	50.01	4	50.05	49.00	1	1,072	0.09%
2020/03/18	2	50.70	0	0.00	50.20	2	1,056	0.19%
2020/03/17	0	0.00	2	51.50	50.20	-2	1,056	-0.19%
2020/03/13	12	52.62	2	50.20	53.00	10	1,044	0.96%
2020/03/12	0	0.00	11	55.41	55.20	-11	1,015	-1.08%
2020/03/11	0	0.00	1	59.80	58.50	-1	996	-0.10%
2020/03/06	1	60.50	1	61.20	59.10	0	984	0.00%
2020/03/02	0	0.00	1	60.00	61.00	-1	991	-0.10%
2020/02/27	0	0.00	1	60.80	60.70	-1	988	-0.10%
2020/02/26	0	0.00	2	62.15	61.50	-2	976	-0.20%
2020/02/25	0	0.00	4	60.00	60.30	-4	969	-0.41%
2020/02/20	0	0.00	1	59.80	59.90	-1	976	-0.10%
2020/02/19	10	59.40	0	0.00	58.90	10	974	1.03%
2020/02/04	0	0.00	6	56.07	57.90	-6	1,321	-0.45%
2020/01/31	0	0.00	4	58.60	57.90	-4	1,467	-0.27%
2020/01/30	1	57.10	2	58.40	57.70	-1	1,478	-0.07%
2020/01/15	0	0.00	5	64.02	63.60	-5	1,528	-0.33%
2020/01/14	0	0.00	2	63.20	64.00	-2	1,577	-0.13%
2020/01/13	12	62.84	36	64.67	61.30	-24	1,569	-1.53%
2020/01/10	9	60.68	54	60.98	61.40	-45	1,554	-2.90%
2020/01/09	0	0.00	128	58.93	59.30	-128	1,578	-8.11%	大賣/鉅額交易
2020/01/08	25	57.21	0	0.00	56.80	25	1,599	1.56%
2020/01/07	55	59.65	3	59.90	59.10	52	1,609	3.23%
2020/01/06	1	61.70	0	0.00	61.30	1	1,622	0.06%
2020/01/03	46	61.48	3	63.33	61.40	43	1,619	2.66%
2020/01/02	6	62.37	44	62.85	62.80	-38	1,625	-2.34%
2019/12/31	17	61.66	12	61.88	62.00	5	1,627	0.31%
2019/12/30	34	62.55	17	62.45	62.30	17	1,657	1.03%
2019/12/27	8	62.10	13	62.15	62.00	-5	1,658	-0.30%
2019/12/26	17	62.46	0	0.00	62.20	17	1,667	1.02%
2019/12/25	3	63.10	2	63.70	62.80	1	1,686	0.06%
2019/12/24	71	63.80	19	65.21	63.70	52	1,687	3.08%
2019/12/23	58	64.13	0	0.00	64.00	58	1,680	3.45%
2019/12/20	1	64.30	0	0.00	64.10	1	1,684	0.06%
2019/12/11	0	0.00	7	62.30	61.80	-7	1,757	-0.40%
2019/12/10	0	0.00	2	62.00	62.00	-2	1,755	-0.11%
2019/12/05	1	61.80	0	0.00	62.00	1	1,821	0.05%
2019/12/03	0	0.00	5	62.88	63.80	-5	1,827	-0.27%
2019/12/02	0	0.00	6	61.17	61.00	-6	1,825	-0.33%
2019/11/28	6	63.93	1	64.00	63.30	5	1,840	0.27%
2019/11/26	1	64.60	0	0.00	63.60	1	1,850	0.05%
2019/11/21	7	63.00	1	62.80	62.50	6	1,873	0.32%
2019/11/20	1	63.00	0	0.00	63.00	1	1,878	0.05%
2019/11/19	0	0.00	4	64.60	64.20	-4	1,886	-0.21%
2019/11/15	1	65.70	0	0.00	65.00	1	1,893	0.05%
2019/11/13	1	63.30	1	63.00	64.20	0	1,897	0.00%
2019/11/12	6	67.15	2	67.75	64.40	4	1,837	0.22%
2019/11/11	2	65.75	0	0.00	65.00	2	1,660	0.12%
2019/11/07	0	0.00	2	64.80	64.70	-2	1,658	-0.12%
2019/11/06	15	65.70	15	65.20	65.20	0	1,656	0.00%
2019/11/05	11	64.99	10	64.60	65.00	1	1,643	0.06%
2019/11/04	1	64.50	11	64.64	64.30	-10	1,647	-0.61%
2019/10/31	1	66.60	0	0.00	65.20	1	1,655	0.06%
2019/10/30	5	66.52	5	70.02	68.30	0	1,621	0.00%
2019/10/29	0	0.00	3	64.40	64.00	-3	1,495	-0.20%
2019/10/25	0	0.00	4	62.80	62.90	-4	1,457	-0.27%
2019/10/24	1	62.80	0	0.00	63.00	1	1,466	0.07%
2019/10/23	0	0.00	10	63.80	62.50	-10	1,461	-0.68%
2019/10/22	0	0.00	1	62.50	62.30	-1	1,438	-0.07%
2019/10/21	3	63.20	0	0.00	62.80	3	1,392	0.22%
2019/10/18	4	62.55	7	62.83	63.60	-3	1,395	-0.21%
2019/10/17	20	62.60	39	61.94	62.60	-19	1,404	-1.35%
2019/10/16	6	60.33	11	60.19	60.00	-5	1,414	-0.35%
2019/10/15	20	58.84	77	59.15	60.00	-57	1,448	-3.93%
2019/10/14	0	0.00	24	57.97	58.20	-24	1,447	-1.66%
2019/10/09	20	55.84	0	0.00	55.90	20	1,412	1.42%
2019/10/08	13	55.79	0	0.00	55.90	13	1,414	0.92%
2019/10/07	30	55.09	34	55.80	55.70	-4	1,397	-0.29%
2019/10/04	15	55.30	10	56.97	55.20	5	1,384	0.36%
2019/10/03	1	55.50	1	56.00	55.90	0	1,351	0.00%
2019/10/02	0	0.00	10	56.40	56.40	-10	1,353	-0.74%
2019/10/01	5	54.10	35	55.85	56.40	-30	1,362	-2.20%
2019/09/27	13	54.35	2	54.90	54.20	11	1,362	0.81%
2019/09/26	16	55.30	3	56.00	55.00	13	1,371	0.95%
2019/09/25	5	55.34	1	55.30	56.00	4	1,367	0.29%
2019/09/24	4	55.40	0	0.00	55.60	4	1,365	0.29%
2019/09/23	1	54.40	6	54.07	54.00	-5	1,343	-0.37%
2019/09/20	2	55.20	2	55.20	54.80	0	1,329	0.00%
2019/09/19	1	55.40	3	55.13	54.80	-2	1,303	-0.15%
2019/09/18	5	53.58	5	53.86	53.70	0	1,272	0.00%
2019/09/11	0	0.00	1	53.00	52.40	-1	1,309	-0.08%
2019/09/10	1	53.60	0	0.00	51.60	1	1,301	0.08%
2019/09/09	2	51.65	0	0.00	53.00	2	1,272	0.16%
2019/09/05	1	51.60	0	0.00	51.60	1	1,267	0.08%
2019/09/04	0	0.00	1	51.20	51.90	-1	1,294	-0.08%
2019/09/03	1	51.00	1	51.10	50.80	0	1,297	0.00%
2019/09/02	0	0.00	2	49.60	50.10	-2	1,298	-0.15%
2019/08/29	16	48.21	4	48.38	48.00	12	1,399	0.86%
2019/08/28	27	48.92	1	48.25	48.25	26	1,405	1.85%
2019/08/27	14	49.38	0	0.00	49.70	14	1,385	1.01%
2019/08/26	15	49.57	0	0.00	49.75	15	1,406	1.07%
2019/08/23	1	51.50	0	0.00	50.70	1	1,416	0.07%
2019/08/21	0	0.00	5	51.60	51.90	-5	1,392	-0.36%
2019/08/19	0	0.00	1	53.70	53.00	-1	1,406	-0.07%
2019/08/14	0	0.00	6	51.05	50.50	-6	1,475	-0.41%
2019/08/13	0	0.00	1	51.30	51.00	-1	1,525	-0.07%
2019/08/12	0	0.00	1	51.60	52.20	-1	1,528	-0.07%
2019/08/08	5	50.40	0	0.00	50.50	5	1,540	0.32%
2019/08/07	2	50.20	0	0.00	49.15	2	1,589	0.13%
2019/08/06	2	48.15	1	49.85	49.95	1	1,653	0.06%
2019/08/05	7	49.76	2	49.00	49.25	5	1,691	0.30%
2019/08/02	8	53.25	5	51.72	51.40	3	1,713	0.18%
2019/07/31	3	57.03	5	56.30	56.70	-2	1,722	-0.12%
2019/07/30	2	59.05	0	0.00	58.00	2	1,717	0.12%
2019/07/26	4	63.18	5	62.72	61.60	-1	1,741	-0.06%
2019/07/25	20	62.15	0	0.00	62.40	20	1,761	1.14%
2019/07/22	7	63.34	8	62.56	62.10	-1	1,776	-0.06%
2019/07/19	2	63.20	5	62.96	62.30	-3	1,808	-0.17%
2019/07/18	1	61.40	0	0.00	61.70	1	1,874	0.05%
2019/07/17	4	60.15	6	61.52	62.00	-2	1,868	-0.11%
2019/07/10	0	0.00	1	57.80	57.10	-1	1,779	-0.06%
2019/07/08	1	56.90	0	0.00	57.20	1	1,823	0.05%
2019/07/05	0	0.00	10	56.80	57.00	-10	1,899	-0.53%
2019/07/04	2	57.70	2	56.70	57.20	0	1,913	0.00%
2019/07/01	1	59.10	0	0.00	58.00	1	2,124	0.05%
2019/06/27	1	60.20	0	0.00	60.10	1	2,188	0.05%
2019/06/25	0	0.00	1	61.30	60.50	-1	2,220	-0.05%
2019/06/21	2	61.05	2	61.65	62.00	0	2,191	0.00%
2019/06/19	0	0.00	1	62.70	62.90	-1	2,225	-0.04%
2019/06/18	1	61.00	0	0.00	60.20	1	2,247	0.04%
2019/06/17	0	0.00	1	62.20	61.40	-1	2,332	-0.04%
2019/06/13	0	0.00	1	62.40	62.60	-1	2,345	-0.04%
2019/06/12	8	62.08	8	61.91	61.20	0	2,363	0.00%
2019/06/10	0	0.00	2	59.70	60.20	-2	2,382	-0.08%
2019/06/06	3	58.53	2	58.50	58.50	1	2,385	0.04%
2019/06/05	4	58.18	8	58.18	59.90	-4	2,339	-0.17%
2019/06/04	3	56.40	2	56.75	56.40	1	2,273	0.04%
2019/06/03	1	56.40	0	0.00	56.60	1	2,262	0.04%
2019/05/31	1	56.90	0	0.00	57.20	1	2,262	0.04%
2019/05/30	0	0.00	1	56.40	55.00	-1	2,243	-0.04%
2019/05/28	0	0.00	2	55.45	56.40	-2	2,265	-0.09%
2019/05/27	1	54.50	0	0.00	55.00	1	2,268	0.04%
2019/05/24	2	55.50	2	55.40	55.40	0	2,262	0.00%
2019/05/23	5	56.80	1	57.80	56.50	4	2,261	0.18%
2019/05/22	4	59.93	1	62.30	59.20	3	2,254	0.13%
2019/05/21	2	58.60	0	0.00	59.10	2	2,352	0.09%
2019/05/20	0	0.00	2	59.40	59.20	-2	2,364	-0.08%
2019/05/16	1	59.20	1	61.50	59.00	0	2,322	0.00%
2019/05/15	3	57.83	1	58.50	59.60	2	2,313	0.09%
2019/05/14	1	57.80	0	0.00	57.80	1	2,276	0.04%
2019/05/13	3	58.73	1	59.40	59.80	2	2,236	0.09%
2019/05/10	5	65.16	0	0.00	64.00	5	2,203	0.23%
2019/05/08	1	69.80	1	70.60	70.80	0	2,175	0.00%
2019/05/07	7	75.56	0	0.00	75.70	7	2,189	0.32%
2019/05/06	2	76.10	5	75.96	74.80	-3	2,370	-0.13%
2019/05/03	1	79.70	0	0.00	79.70	1	2,410	0.04%
2019/05/02	3	83.33	3	81.20	81.00	0	2,426	0.00%
2019/04/30	1	80.60	3	81.80	81.70	-2	2,388	-0.08%
2019/04/25	13	85.57	10	83.78	85.60	3	2,355	0.13%
2019/04/24	6	84.93	12	86.33	87.80	-6	2,306	-0.26%
2019/04/23	0	0.00	9	81.81	80.60	-9	2,187	-0.41%
2019/04/19	5	78.10	4	78.63	78.10	1	2,128	0.05%
2019/04/18	0	0.00	1	78.50	78.80	-1	2,130	-0.05%
2019/04/16	3	81.03	1	80.30	80.00	2	2,114	0.09%
2019/04/15	0	0.00	1	78.80	79.50	-1	2,106	-0.05%
2019/04/12	0	0.00	3	81.53	79.90	-3	2,093	-0.14%
2019/04/11	1	88.50	3	88.60	85.00	-2	2,059	-0.10%
2019/04/10	0	0.00	23	83.36	83.20	-23	1,976	-1.16%
2019/04/09	8	86.36	7	85.23	84.40	1	1,945	0.05%
2019/04/08	6	82.70	19	81.93	85.40	-13	1,894	-0.69%
2019/04/03	1	78.00	4	77.43	77.70	-3	1,826	-0.16%
2019/04/02	0	0.00	2	70.50	74.80	-2	1,728	-0.12%
2019/04/01	1	68.30	0	0.00	68.00	1	1,673	0.06%
2019/03/29	7	69.60	1	70.20	68.80	6	1,682	0.36%
2019/03/28	1	69.00	6	69.58	69.10	-5	1,672	-0.30%
2019/03/27	1	71.40	0	0.00	71.50	1	1,657	0.06%
2019/03/26	1	71.10	1	71.30	71.20	0	1,651	0.00%
2019/03/25	2	73.15	1	73.30	72.00	1	1,640	0.06%
2019/03/22	6	78.20	48	78.04	77.00	-42	1,599	-2.63%
2019/03/21	1	78.90	2	76.75	77.00	-1	1,561	-0.06%
2019/03/20	24	75.91	7	75.47	77.00	17	1,518	1.12%
2019/03/19	6	72.95	0	0.00	71.50	6	1,430	0.42%
2019/03/18	5	72.62	3	72.50	72.40	2	1,417	0.14%
2019/03/15	1	72.30	2	73.25	70.10	-1	1,402	-0.07%
2019/03/14	5	72.36	2	71.50	70.80	3	1,374	0.22%
2019/03/13	2	69.95	5	69.64	69.70	-3	1,333	-0.22%
2019/03/12	3	69.30	2	70.00	70.90	1	1,315	0.08%
2019/03/08	1	68.40	0	0.00	68.70	1	1,300	0.08%
2019/03/07	1	67.60	6	68.10	67.80	-5	1,329	-0.38%
2019/03/05	0	0.00	1	68.80	68.50	-1	1,324	-0.08%
2019/03/04	0	0.00	2	68.30	68.80	-2	1,318	-0.15%
2019/02/27	1	65.90	0	0.00	66.40	1	1,290	0.08%
2019/02/26	4	65.50	1	66.10	65.60	3	1,285	0.23%
2019/02/25	4	65.28	0	0.00	65.90	4	1,283	0.31%
2019/02/22	1	65.90	0	0.00	65.40	1	1,279	0.08%
2019/02/20	6	73.40	1	74.30	67.80	5	1,249	0.40%
2019/02/19	0	0.00	5	70.90	70.90	-5	1,092	-0.46%
2019/02/15	2	65.00	1	66.40	64.20	1	1,063	0.09%
2019/02/14	1	64.50	3	64.00	64.50	-2	1,049	-0.19%
2019/02/13	1	67.10	0	0.00	67.10	1	1,030	0.10%
2019/02/11	5	67.32	0	0.00	67.50	5	979	0.51%
2019/01/30	1	65.80	1	67.00	65.70	0	955	0.00%
2019/01/29	1	67.30	1	67.10	67.20	0	928	0.00%
2019/01/28	1	67.20	10	67.06	67.10	-9	912	-0.99%
2019/01/25	4	66.88	5	67.38	67.30	-1	868	-0.12%
2019/01/24	0	0.00	1	64.10	64.10	-1	676	-0.15%
2019/01/23	9	59.00	0	0.00	58.30	9	602	1.49%
2019/01/21	2	56.85	2	56.90	57.40	0	567	0.00%
2019/01/16	0	0.00	1	56.50	57.10	-1	549	-0.18%
2019/01/14	0	0.00	9	54.87	54.50	-9	538	-1.67%
2019/01/11	0	0.00	1	55.70	55.60	-1	539	-0.19%
2019/01/04	1	48.70	0	0.00	50.00	1	530	0.19%
2019/01/02	0	0.00	1	49.05	49.20	-1	543	-0.18%
2018/12/25	1	52.90	1	53.40	51.70	0	551	0.00%
2018/12/24	1	55.00	1	54.80	54.20	0	550	0.00%
2018/12/22	2	58.50	1	59.30	57.60	1	587	0.17%
2018/12/21	0	0.00	2	54.95	55.00	-2	572	-0.35%
2018/12/20	3	50.00	0	0.00	50.00	3	579	0.52%
2018/12/12	0	0.00	1	52.20	52.00	-1	674	-0.15%
2018/12/11	10	51.20	0	0.00	51.30	10	672	1.49%
2018/12/03	0	0.00	1	49.55	49.25	-1	674	-0.15%
2018/11/27	0	0.00	1	46.40	46.35	-1	629	-0.16%
2018/11/23	1	44.55	0	0.00	45.40	1	621	0.16%
2018/11/20	0	0.00	5	46.20	46.50	-5	629	-0.79%
2018/11/19	0	0.00	1	45.25	45.25	-1	622	-0.16%
2018/11/14	1	44.20	1	44.85	44.70	0	639	0.00%
2018/10/19	0	0.00	1	43.00	43.90	-1	663	-0.15%
2018/10/11	17	44.62	0	0.00	44.45	17	665	2.55%
2018/10/05	3	52.50	0	0.00	52.10	3	652	0.46%
2018/10/02	1	55.50	0	0.00	56.20	1	602	0.17%
2018/10/01	1	55.60	5	57.62	56.70	-4	593	-0.67%
2018/09/28	1	54.60	2	53.70	53.60	-1	548	-0.18%
2018/09/27	0	0.00	1	55.20	55.00	-1	539	-0.19%
2018/09/26	5	56.44	4	55.65	56.50	1	520	0.19%
2018/09/20	2	48.95	0	0.00	48.85	2	467	0.43%
2018/09/11	1	48.15	0	0.00	49.00	1	565	0.18%
2018/09/10	1	51.40	0	0.00	51.00	1	626	0.16%
2018/09/03	4	54.20	0	0.00	54.30	4	774	0.52%
2018/08/29	3	56.10	0	0.00	57.10	3	775	0.39%
2018/08/28	3	56.67	0	0.00	56.30	3	777	0.39%
2018/08/27	0	0.00	4	57.85	57.90	-4	778	-0.51%
2018/08/24	0	0.00	1	55.60	56.50	-1	784	-0.13%
2018/08/23	0	0.00	1	57.00	55.00	-1	791	-0.13%
2018/08/22	6	54.13	0	0.00	53.80	6	783	0.77%
2018/08/17	1	55.80	1	57.00	55.30	0	800	0.00%
2018/08/16	1	53.80	2	56.50	56.60	-1	807	-0.12%
2018/08/15	2	55.50	1	57.00	55.70	1	817	0.12%
2018/08/14	0	0.00	3	55.17	56.60	-3	813	-0.37%
2018/08/13	1	53.60	0	0.00	53.60	1	814	0.12%
2018/08/09	1	56.00	0	0.00	55.40	1	808	0.12%
2018/08/08	0	0.00	1	56.90	56.90	-1	810	-0.12%
2018/07/30	1	55.40	0	0.00	55.40	1	959	0.10%
2018/07/26	0	0.00	17	55.40	55.00	-17	981	-1.73%
2018/07/24	1	53.30	1	52.70	53.10	0	1,064	0.00%
2018/07/23	5	51.50	0	0.00	51.00	5	1,100	0.45%
2018/07/18	2	55.25	0	0.00	55.20	2	1,244	0.16%
2018/07/10	0	0.00	1	54.70	54.80	-1	1,567	-0.06%
2018/07/09	1	56.40	2	56.50	55.70	-1	1,610	-0.06%
2018/07/06	14	56.19	0	0.00	55.20	14	1,668	0.84%
2018/07/04	0	0.00	1	59.40	59.70	-1	1,882	-0.05%
2018/07/03	2	59.50	1	59.10	59.10	1	2,041	0.05%
2018/07/02	0	0.00	1	60.60	60.30	-1	2,228	-0.04%
2018/06/29	2	59.85	2	60.05	58.50	0	2,395	0.00%
2018/06/28	7	59.43	0	0.00	58.60	7	2,600	0.27%
2018/06/27	2	60.15	0	0.00	59.50	2	2,792	0.07%
2018/06/26	2	59.75	1	59.70	59.80	1	2,857	0.03%
2018/06/25	14	62.52	0	0.00	61.10	14	2,896	0.48%
2018/06/22	3	65.30	0	0.00	63.80	3	2,977	0.10%
2018/06/21	5	67.06	2	66.40	65.80	3	3,033	0.10%
2018/06/20	4	68.55	1	68.50	68.60	3	3,021	0.10%
2018/06/19	3	72.90	4	73.90	69.30	-1	3,016	-0.03%
2018/06/15	1	70.20	0	0.00	71.90	1	2,955	0.03%
2018/06/14	5	72.12	5	73.36	69.20	0	2,958	0.00%
2018/06/13	0	0.00	3	70.33	71.60	-3	2,907	-0.10%
2018/06/11	0	0.00	1	64.80	66.10	-1	2,876	-0.03%
2018/06/08	3	64.20	0	0.00	64.50	3	2,896	0.10%
2018/06/04	0	0.00	1	67.30	65.90	-1	2,959	-0.03%
2018/06/01	1	65.60	0	0.00	66.30	1	2,965	0.03%
2018/05/28	6	63.78	0	0.00	64.30	6	3,089	0.19%
2018/05/25	6	65.32	0	0.00	64.60	6	3,144	0.19%
2018/05/24	1	66.00	0	0.00	66.60	1	3,148	0.03%
2018/05/23	10	65.82	0	0.00	65.00	10	3,161	0.32%
2018/05/16	1	70.90	0	0.00	69.40	1	3,186	0.03%
2018/05/14	6	66.93	2	67.20	68.00	4	3,196	0.13%
2018/05/09	0	0.00	2	72.10	71.40	-2	3,177	-0.06%
2018/05/08	11	71.91	0	0.00	70.30	11	3,139	0.35%
2018/05/04	0	0.00	1	75.20	73.50	-1	3,128	-0.03%
2018/05/03	6	72.85	1	72.80	74.50	5	3,128	0.16%
2018/05/02	13	74.70	1	75.00	74.60	12	3,120	0.38%
2018/04/30	2	82.25	1	80.50	81.20	1	3,083	0.03%
2018/04/27	3	79.57	2	78.25	81.60	1	3,058	0.03%
2018/04/26	1	78.20	0	0.00	77.40	1	3,039	0.03%
2018/04/25	1	79.50	0	0.00	81.70	1	3,064	0.03%
2018/04/24	0	0.00	2	82.25	81.30	-2	3,050	-0.07%
2018/04/23	0	0.00	1	88.10	86.20	-1	3,027	-0.03%
2018/04/20	5	91.90	6	91.07	89.50	-1	3,026	-0.03%
2018/04/19	1	91.00	0	0.00	90.40	1	2,969	0.03%
2018/04/18	0	0.00	2	88.50	89.60	-2	2,929	-0.07%
2018/04/17	1	91.00	0	0.00	88.30	1	2,999	0.03%
2018/04/16	0	0.00	1	89.10	90.20	-1	2,988	-0.03%
2018/04/11	3	90.20	5	91.04	95.70	-2	2,849	-0.07%
2018/04/10	1	89.50	1	96.40	88.60	0	2,745	0.00%
2018/04/09	1	97.10	5	98.40	96.20	-4	2,625	-0.15%
2018/04/03	17	97.92	25	98.60	95.50	-8	2,464	-0.32%
2018/04/02	14	97.81	3	97.47	94.50	11	2,268	0.48%
2018/03/31	19	99.92	25	102.08	102.50	-6	2,089	-0.29%
2018/03/30	21	92.93	13	94.15	94.60	8	1,871	0.43%
2018/03/29	0	0.00	19	85.68	86.00	-19	1,679	-1.13%
2018/03/28	2	79.90	0	0.00	78.20	2	1,596	0.13%
2018/03/27	2	80.05	3	79.43	78.70	-1	1,538	-0.06%
2018/03/26	1	77.00	3	76.50	77.00	-2	1,435	-0.14%
2018/03/23	8	71.79	1	71.40	72.30	7	1,365	0.51%
2018/03/22	2	74.00	0	0.00	73.30	2	1,360	0.15%
2018/03/16	1	74.40	1	77.10	77.10	0	1,329	0.00%
2018/03/13	1	73.30	1	73.70	73.70	0	1,277	0.00%
2018/03/12	7	73.80	1	74.50	73.30	6	1,268	0.47%
2018/03/09	1	76.60	0	0.00	75.20	1	1,253	0.08%
2018/03/01	0	0.00	1	80.20	84.30	-1	1,226	-0.08%
2018/02/27	1	77.90	1	80.50	78.00	0	1,153	0.00%
2018/02/23	1	76.10	0	0.00	76.00	1	1,102	0.09%
2018/02/22	0	0.00	1	76.20	75.90	-1	1,095	-0.09%
2018/02/21	2	74.00	0	0.00	74.20	2	1,090	0.18%
2018/02/08	0	0.00	1	73.20	73.50	-1	1,080	-0.09%
2018/02/07	1	74.70	0	0.00	74.30	1	1,088	0.09%
2018/02/06	10	67.00	0	0.00	69.00	10	1,080	0.93%
2018/02/02	0	0.00	1	75.60	74.10	-1	1,087	-0.09%
2018/02/01	2	74.70	3	74.10	76.00	-1	1,093	-0.09%
2018/01/30	2	74.00	0	0.00	73.30	2	1,082	0.18%
2018/01/23	1	77.20	1	77.50	76.50	0	1,034	0.00%
2018/01/11	1	73.30	0	0.00	76.60	1	789	0.13%
2018/01/05	5	67.20	0	0.00	67.00	5	637	0.78%