佳格 (1227)-元大-彰化券商分點個股進出

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

佳格

(1227)

可現股當沖

股價
38.05
漲跌
▲0.45
漲幅
+1.20%
成交量
331張
產業
上市食品類股▲0.30%
621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

佳格 (1227)籌碼相關－元大-彰化券商分點個股進出

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-彰化券商分點個股進出
元大-彰化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
2024/04/22	2	37.50	0	0.00	37.60	2	470	0.43%
2024/04/17	0.1	37.70	0.1	37.65	37.60	0	451	0.00%
2024/04/16	11	37.80	1	37.85	37.65	10	444	2.25%
2024/04/12	0	0.00	0.2	38.30	38.25	-0.2	434	-0.05%
2024/04/02	0	0.00	3	38.32	38.30	-3	416	-0.72%
2024/03/29	0	0.00	0.1	38.15	38.15	-0.1	408	-0.02%
2024/03/28	2	37.80	0	0.00	37.80	2	398	0.50%
2024/03/22	0	0.00	1	37.35	37.60	-1	386	-0.26%
2024/03/21	0	0.00	1	37.40	37.35	-1	391	-0.26%
2024/03/14	1	37.55	0	0.00	37.60	1	407	0.25%
2024/03/12	10	37.70	2.1	37.65	37.70	7.9	407	1.94%
2024/03/11	0.1	37.35	0	0.00	37.45	0.1	406	0.02%
2024/03/08	0.1	37.35	2	37.25	37.25	-1.9	409	-0.46%
2024/03/06	0	0.00	1	37.60	37.55	-1	397	-0.25%
2024/03/05	2	37.60	0	0.00	37.55	2	398	0.50%
2024/03/04	0.1	37.70	0	0.00	37.60	0.1	396	0.03%
2024/03/01	0.1	37.80	0	0.00	37.65	0.1	395	0.03%
2024/02/29	0.1	38.00	0	0.00	37.70	0.1	396	0.03%
2024/02/23	0.1	38.25	0	0.00	38.00	0.1	403	0.01%
2024/02/22	1	38.25	0	0.00	38.25	1	408	0.25%
2024/02/20	10	38.15	0	0.00	38.05	10	414	2.41%
2024/02/19	0.1	38.40	0	0.00	38.40	0.1	408	0.01%
2024/02/16	0.1	38.30	1	38.30	38.25	-1	406	-0.23%
2024/02/15	2	37.55	0	0.00	37.65	2	398	0.50%
2024/01/31	0.1	37.60	0	0.00	37.45	0.1	399	0.03%
2024/01/24	1	37.80	0	0.00	37.75	1	403	0.25%
2024/01/23	0	0.00	3	37.75	37.75	-3	402	-0.74%
2024/01/17	0.2	37.55	0	0.00	37.50	0.2	408	0.04%
2024/01/16	1	37.80	0	0.00	37.70	1	397	0.26%
2024/01/12	1	38.35	0	0.00	38.30	1	401	0.25%
2024/01/10	0	0.00	1	38.60	38.55	-1	439	-0.23%
2024/01/02	1	39.00	0	0.00	39.10	1	461	0.22%
2023/12/26	1	39.05	1	39.10	39.10	0	466	0.00%
2023/12/22	1	38.70	0	0.00	38.65	1	469	0.21%
2023/12/20	0.1	38.65	0	0.00	38.95	0.1	470	0.02%
2023/12/14	1	38.95	0	0.00	39.00	1	458	0.22%
2023/12/12	2	38.73	0	0.00	38.75	2	455	0.44%
2023/12/11	1	39.15	0	0.00	39.10	1	444	0.22%
2023/12/08	1	39.20	2	39.20	39.45	-1	443	-0.23%
2023/12/04	0.1	39.51	2	39.50	39.55	-1.9	440	-0.43%
2023/11/29	2	39.25	0	0.00	39.45	2	460	0.43%
2023/11/21	2	38.80	0	0.00	38.90	2	437	0.46%
2023/11/17	0	0.00	2	38.30	38.30	-2	433	-0.46%
2023/11/16	2	38.13	0	0.00	38.10	2	433	0.46%
2023/11/10	2	38.00	0	0.00	38.00	2	439	0.46%
2023/11/06	2	38.00	0	0.00	38.00	2	478	0.42%
2023/11/03	0.2	37.80	0	0.00	38.05	0.2	478	0.03%
2023/10/26	6	37.57	0	0.00	37.55	6	512	1.18%
2023/10/25	0	0.00	3	37.98	37.90	-3	514	-0.58%
2023/10/24	0	0.00	2	38.00	38.00	-2	518	-0.39%
2023/10/23	2	38.00	0	0.00	38.00	2	526	0.38%
2023/10/20	0	0.00	1	38.15	38.10	-1	527	-0.19%
2023/10/19	5	38.84	0	0.00	38.85	5	542	0.92%
2023/10/12	0	0.00	2	37.60	37.85	-2	556	-0.36%
2023/10/11	1	37.05	0	0.00	37.10	1	563	0.18%
2023/10/05	1	37.05	0	0.00	37.10	1	564	0.18%
2023/10/04	0.1	37.25	0	0.00	37.10	0.1	564	0.02%
2023/10/02	2	37.53	0	0.00	37.60	2	564	0.35%
2023/09/27	2	37.60	0	0.00	37.65	2	569	0.35%
2023/09/26	0	0.00	1	37.75	37.70	-1	572	-0.17%
2023/09/21	1	37.75	0	0.00	37.80	1	593	0.17%
2023/09/15	0	0.00	0.5	38.07	38.10	-0.5	610	-0.07%
2023/09/14	0	0.00	0.2	38.00	38.00	-0.2	609	-0.03%
2023/09/13	0	0.00	0.4	37.96	37.95	-0.4	615	-0.06%
2023/09/12	1	37.70	0	0.00	37.70	1	635	0.16%
2023/09/07	3	37.90	0	0.00	37.85	3	647	0.46%
2023/09/06	0	37.80	0	0.00	37.75	0	651	0.01%
2023/09/04	0	0.00	4	38.05	38.20	-4	644	-0.62%
2023/09/01	0	0.00	2	38.20	38.25	-2	648	-0.31%
2023/08/28	1	38.25	0	0.00	38.25	1	663	0.15%
2023/08/17	1	38.05	0	0.00	38.20	1	726	0.14%
2023/08/16	2	38.10	2	38.15	38.05	0	740	0.00%
2023/08/14	0.2	38.43	0	0.00	38.20	0.2	785	0.03%
2023/08/11	3.1	39.13	0	0.00	38.80	3.1	785	0.39%
2023/08/09	1	39.50	0	0.00	39.50	1	769	0.13%
2023/08/07	1	39.55	0	0.00	39.55	1	760	0.13%
2023/08/02	4	39.68	1	39.75	39.50	3	757	0.40%
2023/07/28	0	0.00	1	40.05	40.05	-1	743	-0.13%
2023/07/27	5	39.95	0	0.00	39.95	5	738	0.68%
2023/07/24	2.1	39.72	1	39.70	39.50	1.1	723	0.15%
2023/07/21	1.1	40.06	0	0.00	40.15	1.1	706	0.15%
2023/07/20	0.5	40.05	0	0.00	39.90	0.5	705	0.07%
2023/07/18	5	40.95	0	0.00	40.90	5	684	0.73%
2023/07/14	0	0.00	1	40.85	40.85	-1	677	-0.15%
2023/07/11	0	0.00	1	41.50	41.25	-1	671	-0.15%
2023/07/07	0	41.10	0	0.00	41.20	0	670	0.00%
2023/07/06	0	41.50	0	0.00	41.25	0	668	0.00%
2023/06/12	1	40.90	1	41.20	41.05	0	648	0.00%
2023/06/08	0	0.00	1	41.30	41.30	-1	652	-0.15%
2023/06/06	0	0.00	1	41.60	41.65	-1	648	-0.15%
2023/06/05	1	41.20	0	0.00	41.25	1	657	0.15%
2023/05/24	0	0.00	5	41.90	41.95	-5	621	-0.80%
2023/05/23	0	0.00	5	41.95	41.65	-5	612	-0.82%
2023/05/22	2	42.35	8	42.14	42.05	-6	599	-1.00%
2023/05/18	14	41.24	2	41.95	42.00	12	559	2.15%
2023/05/17	6	40.92	0	0.00	40.90	6	522	1.15%
2023/04/25	4	39.74	0	0.00	39.55	4	584	0.68%
2023/04/14	1	40.65	0	0.00	40.50	1	575	0.17%
2023/04/10	1	40.30	0	0.00	40.20	1	572	0.17%
2023/04/07	0.1	40.65	0	0.00	40.50	0.1	567	0.02%
2023/03/17	1	39.87	0	0.00	40.60	1	579	0.18%
2023/03/15	0.1	40.90	0	0.00	40.50	0.1	531	0.01%
2023/03/14	0.1	41.20	0	0.00	40.90	0.1	522	0.01%
2023/03/07	1	42.50	0	0.00	42.55	1	485	0.21%
2023/03/03	0	0.00	5	41.80	41.80	-5	475	-1.05%
2023/03/01	1	41.90	0	0.00	41.90	1	477	0.21%
2023/02/06	1	42.00	0	0.00	42.00	1	454	0.22%
2023/02/03	0	0.00	5	42.00	42.00	-5	450	-1.11%
2023/01/31	0	0.00	1	41.55	41.45	-1	425	-0.24%
2023/01/30	0	0.00	2	40.95	40.95	-2	418	-0.48%
2023/01/17	2	40.70	0	0.00	40.90	2	419	0.48%
2023/01/10	0.1	39.80	0	0.00	39.80	0.1	418	0.01%
2022/12/30	0	0.00	1	39.90	39.85	-1	413	-0.24%
2022/12/26	1	39.80	0	0.00	39.80	1	419	0.24%
2022/11/30	1	40.65	1	40.55	40.85	0	505	0.00%
2022/10/14	0	0.00	1.2	37.36	37.35	-1.2	582	-0.20%
2022/10/11	0.1	37.88	0	0.00	37.65	0.1	624	0.02%
2022/09/29	0.1	37.25	0	0.00	37.25	0.1	653	0.01%
2022/09/28	0.1	37.35	0	0.00	37.05	0.1	640	0.01%
2022/09/27	0.1	38.95	0	0.00	38.85	0.1	611	0.01%
2022/09/26	0.1	39.73	0	0.00	39.50	0.1	598	0.02%
2022/09/22	0.1	40.05	0	0.00	40.05	0.1	594	0.02%
2022/09/16	1.1	40.56	0	0.00	40.50	1.1	607	0.17%
2022/09/15	1	40.75	0	0.00	40.80	1	609	0.16%
2022/09/13	0	0.00	0.1	41.60	41.35	-0.1	636	-0.01%
2022/09/12	0.1	41.00	0	0.00	41.10	0.1	649	0.01%
2022/09/07	0	0.00	0.1	40.70	40.55	-0.1	692	-0.01%
2022/09/05	0	0.00	2	41.20	41.00	-2	723	-0.28%
2022/08/31	1	41.15	0	0.00	41.05	1	727	0.14%
2022/08/29	0	0.00	1	41.10	41.40	-1	722	-0.14%
2022/08/23	0.1	41.30	0	0.00	41.20	0.1	720	0.01%
2022/08/17	0	0.00	1	41.50	41.65	-1	729	-0.14%
2022/08/15	0.1	41.40	0	0.00	41.25	0.1	732	0.01%
2022/08/12	6.3	40.97	0	0.00	40.95	6.3	731	0.86%
2022/08/09	5	40.50	2	40.42	40.50	3	730	0.41%
2022/08/08	0.1	40.58	3	40.57	40.45	-2.9	731	-0.40%
2022/08/04	1.2	41.32	0	0.00	40.95	1.2	737	0.17%
2022/08/01	5	42.60	0	0.00	42.45	5	739	0.68%
2022/07/25	1	42.40	0	0.00	42.40	1	789	0.13%
2022/07/22	10.1	42.10	0	0.00	41.85	10.1	803	1.25%
2022/07/21	0.1	42.20	1	42.15	42.20	-0.9	801	-0.12%
2022/07/18	10	43.50	0	0.00	43.40	10	773	1.29%
2022/07/14	0	0.00	2	44.28	44.20	-2	754	-0.27%
2022/06/30	0	0.00	6	45.95	46.55	-6	838	-0.72%
2022/06/28	0	0.00	0.1	46.65	46.65	-0.1	840	-0.01%
2022/06/27	0	0.00	0.1	46.60	46.70	-0.1	848	-0.01%
2022/06/24	0	0.00	4.2	46.00	46.20	-4.2	851	-0.49%
2022/06/22	0	0.00	0.5	46.00	45.70	-0.5	843	-0.06%
2022/06/17	0.1	46.25	0	0.00	45.80	0.1	830	0.01%
2022/06/16	1	46.25	0	0.00	46.00	1	804	0.12%
2022/05/26	0	0.00	1	47.49	47.10	-1	1,066	-0.09%
2022/05/23	1	47.05	0	0.00	47.05	1	1,095	0.09%
2022/05/19	10	47.05	0	0.00	47.15	10	1,101	0.91%
2022/05/16	0	0.00	1	48.10	48.25	-1	1,110	-0.09%
2022/05/12	1	47.00	0	0.00	47.00	1	1,104	0.09%
2022/05/10	2	47.33	0	0.00	47.95	2	1,097	0.18%
2022/05/09	0	0.00	11	47.95	47.95	-11	1,110	-0.99%
2022/05/06	2	48.50	0	0.00	48.45	2	1,106	0.18%
2022/05/05	0	0.00	3	49.35	49.25	-3	1,105	-0.27%
2022/05/04	0	0.00	0.4	49.65	49.35	-0.4	1,104	-0.04%
2022/05/03	3.4	50.13	1	50.00	50.00	2.4	1,101	0.22%
2022/04/29	1	50.70	10	49.72	50.40	-9	1,090	-0.83%
2022/04/28	1	49.15	0	0.00	50.50	1	1,073	0.09%
2022/04/26	1	49.15	0	0.00	49.25	1	1,056	0.09%
2022/04/25	0	0.00	2	49.55	49.50	-2	1,060	-0.19%
2022/04/22	0	0.00	3	50.10	50.30	-3	1,056	-0.28%
2022/04/19	1	50.00	3	50.00	49.80	-2	1,057	-0.19%
2022/04/18	1	51.00	0	0.00	50.50	1	1,056	0.09%
2022/04/15	0	0.00	10	51.10	50.90	-10	1,044	-0.96%
2022/04/14	0	0.00	4	49.83	49.50	-4	1,001	-0.40%
2022/04/11	0	0.00	1	50.00	49.45	-1	1,015	-0.10%
2022/04/08	1	49.95	0	0.00	49.90	1	1,016	0.10%
2022/04/07	2	50.25	0	0.00	50.00	2	1,028	0.19%
2022/04/06	4	49.75	0	0.00	50.00	4	1,027	0.39%
2022/03/29	1	49.50	0	0.00	49.75	1	1,045	0.10%
2022/03/25	1	48.65	0	0.00	48.70	1	1,061	0.09%
2022/03/23	0	0.00	154	48.86	48.85	-154	1,148	-13.41%	大賣/鉅額交易
2022/03/22	0	0.00	6	49.28	49.05	-6	1,180	-0.51%
2022/03/21	6	49.75	0	0.00	49.60	6	1,192	0.50%
2022/03/18	2	49.10	0	0.00	49.55	2	1,212	0.17%
2022/03/17	0	0.00	3	48.77	48.85	-3	1,201	-0.25%
2022/03/16	1	47.90	1	48.00	48.10	0	1,195	0.00%
2022/03/15	4	47.83	0.7	47.90	47.80	3.3	1,188	0.28%
2022/03/14	3	48.05	0	0.00	48.00	3	1,181	0.25%
2022/03/11	0	0.00	0.6	48.55	48.25	-0.6	1,169	-0.05%
2022/03/10	1.2	48.97	2.5	48.95	49.05	-1.3	1,159	-0.11%
2022/03/09	15	48.00	0	0.00	48.00	15	1,148	1.31%
2022/03/08	2.1	49.01	0	0.00	48.70	2.1	1,092	0.19%
2022/03/07	4.2	49.83	0	0.00	49.85	4.2	1,037	0.41%
2022/03/04	12.2	50.49	0	0.00	50.50	12.2	1,010	1.20%
2022/03/03	0.5	51.00	0	0.00	50.80	0.5	985	0.05%
2022/03/02	0	0.00	1	51.00	51.00	-1	972	-0.10%
2022/03/01	2	50.90	0	0.00	51.10	2	969	0.21%
2022/02/25	2.1	50.95	0	0.00	50.80	2.1	964	0.22%
2022/02/24	1	51.10	0	0.00	51.10	1	947	0.11%
2022/02/23	10	51.40	0	0.00	51.20	10	935	1.07%
2022/02/21	2.9	51.26	0	0.00	51.30	2.9	960	0.30%
2022/02/14	0.5	51.60	0	0.00	51.50	0.5	950	0.05%
2022/02/08	2	51.35	0	0.00	51.50	2	977	0.20%
2022/02/07	1.3	51.42	0	0.00	51.40	1.3	1,011	0.12%
2022/01/25	1	51.40	0	0.00	51.80	1	1,037	0.10%
2022/01/19	1	51.60	0	0.00	51.80	1	1,033	0.10%
2022/01/18	1	51.90	0	0.00	51.80	1	1,050	0.10%
2022/01/17	1	52.00	0	0.00	51.90	1	1,047	0.10%
2022/01/10	0	0.00	2.1	53.15	53.20	-2.1	1,054	-0.20%
2021/12/30	0	0.00	5	53.20	52.90	-5	1,042	-0.48%
2021/12/29	0	0.00	5	53.60	53.60	-5	1,030	-0.49%
2021/12/28	0.3	52.70	0	0.00	52.90	0.3	1,026	0.03%
2021/12/24	2	53.05	0	0.00	52.90	2	1,013	0.20%
2021/12/23	1	53.10	0	0.00	53.30	1	1,000	0.10%
2021/12/22	1.1	53.40	1	53.30	53.20	0.1	999	0.01%
2021/12/21	2	53.80	2	54.10	53.80	0	986	0.00%
2021/12/20	2	53.90	3	53.77	53.90	-1	969	-0.10%
2021/12/16	0	0.00	1	53.00	53.20	-1	867	-0.12%
2021/12/15	1	52.30	0	0.00	52.30	1	834	0.12%
2021/12/14	0	0.00	1	52.20	52.10	-1	840	-0.12%
2021/12/13	0	0.00	0.1	52.20	52.10	-0.1	825	-0.02%
2021/12/08	0	0.00	1	51.20	51.10	-1	828	-0.12%
2021/12/06	0.1	51.40	0	0.00	51.20	0.1	823	0.01%
2021/12/03	0	0.00	1	51.30	51.40	-1	830	-0.12%
2021/12/02	0	0.00	2	51.10	51.10	-2	829	-0.24%
2021/12/01	0.3	51.40	0	0.00	51.20	0.3	828	0.04%
2021/11/30	0.3	51.50	0	0.00	51.00	0.3	831	0.03%
2021/11/29	0	51.50	0	0.00	51.30	0	824	0.01%
2021/11/25	0.1	51.70	0	0.00	51.60	0.1	824	0.01%
2021/11/16	6	51.70	0	0.00	51.80	6	808	0.74%
2021/11/15	0	51.80	2	51.50	51.70	-2	815	-0.24%
2021/11/10	1	51.90	0	0.00	52.10	1	810	0.12%
2021/11/09	3	52.07	0	0.00	51.90	3	811	0.37%
2021/11/05	1	53.40	0	0.00	53.00	1	773	0.13%
2021/11/04	2	53.70	0.1	53.40	53.20	1.9	773	0.25%
2021/11/03	1	52.70	3	52.73	52.80	-2	737	-0.27%
2021/10/26	0	0.00	20	52.30	52.30	-20	743	-2.69%
2021/10/14	5	51.50	0	0.00	51.50	5	830	0.60%
2021/10/06	0	51.10	0	0.00	50.90	0	833	0.01%
2021/10/05	5	50.80	0	0.00	51.10	5	836	0.60%
2021/10/01	0	0.00	1	51.30	51.20	-1	834	-0.12%
2021/09/22	1	51.20	0	0.00	51.20	1	872	0.11%
2021/09/15	6	51.10	0	0.00	51.10	6	845	0.71%
2021/09/14	0.1	51.45	0	0.00	51.20	0.1	848	0.01%
2021/09/13	0	51.50	0	0.00	51.30	0	848	0.01%
2021/09/09	0	51.70	0	0.00	51.40	0	860	0.00%
2021/09/08	11	51.59	0	0.00	51.70	11	865	1.28%
2021/09/07	30	51.93	2	51.80	51.80	28	868	3.23%
2021/09/06	4	52.10	0	0.00	52.00	4	883	0.45%
2021/09/03	10	52.00	2	52.30	52.10	8	886	0.90%
2021/08/24	0.6	51.79	0	0.00	51.80	0.6	939	0.07%
2021/08/20	6	51.32	1	51.40	51.30	5	964	0.52%
2021/08/19	0	51.50	0	0.00	51.70	0	994	0.00%
2021/08/12	0	0.00	5	52.04	52.10	-5	1,042	-0.48%
2021/08/10	10	52.10	0	0.00	52.00	10	1,081	0.92%
2021/08/04	1	52.30	0	0.00	52.30	1	1,306	0.08%
2021/08/03	0	0.00	7	52.70	52.70	-7	1,347	-0.52%
2021/07/30	0	0.00	20	52.76	52.50	-20	1,377	-1.45%
2021/07/28	1	51.90	0	0.00	51.80	1	1,387	0.07%
2021/07/27	13.1	52.13	0	0.00	52.10	13.1	1,427	0.92%
2021/07/26	1	52.71	12	52.80	52.60	-11	1,450	-0.76%
2021/07/23	1	54.30	0	0.00	54.70	1	1,459	0.07%
2021/07/22	5	54.30	0	0.00	54.30	5	1,479	0.34%
2021/07/21	5	54.40	10	54.30	54.40	-5	1,496	-0.33%
2021/07/20	11	54.50	0	0.00	54.60	11	1,512	0.73%
2021/07/16	2	55.20	0	0.00	55.20	2	1,605	0.12%
2021/07/14	0	0.00	1	54.80	54.90	-1	1,669	-0.06%
2021/07/12	2	54.50	0	0.00	54.60	2	1,779	0.11%
2021/07/09	0	0.00	2	54.80	54.50	-2	1,819	-0.11%
2021/07/08	5	54.60	0	0.00	54.80	5	1,877	0.27%
2021/07/05	10	55.15	0	0.00	55.20	10	2,048	0.49%
2021/07/02	1	54.60	0	0.00	54.60	1	2,086	0.05%
2021/07/01	1	55.00	2	54.70	54.60	-1	2,120	-0.05%
2021/06/30	0	0.00	0.1	54.40	54.10	-0.1	2,153	0.00%
2021/06/28	1	54.30	0	0.00	54.30	1	2,300	0.04%
2021/06/25	1	54.30	0	0.00	54.40	1	2,322	0.04%
2021/06/23	0	0.00	1	53.80	53.60	-1	2,391	-0.04%
2021/06/21	0	53.50	0	0.00	53.20	0	2,443	0.00%
2021/06/18	0	0.00	20	53.30	53.90	-20	2,503	-0.80%
2021/06/16	0	0.00	1	54.00	53.90	-1	2,616	-0.04%
2021/06/10	0	0.00	5	53.90	53.90	-5	2,711	-0.18%
2021/06/07	5	53.50	0	0.00	54.00	5	2,932	0.17%
2021/06/04	0.1	53.90	2	54.10	54.20	-2	3,046	-0.06%
2021/06/03	0.1	54.30	0	0.00	54.20	0.1	3,175	0.00%
2021/06/02	2	53.95	0	0.00	54.40	2	3,250	0.06%
2021/06/01	0	0.00	1	54.00	54.40	-1	3,301	-0.03%
2021/05/31	12	53.60	0	0.00	53.70	12	3,365	0.36%
2021/05/28	2	52.60	0	0.00	52.60	2	3,503	0.06%
2021/05/27	0	0.00	1	52.80	52.20	-1	3,627	-0.03%
2021/05/26	2	52.00	0	0.00	52.00	2	4,443	0.05%
2021/05/25	0	52.30	0	0.00	52.10	0	4,578	0.00%
2021/05/24	0	0.00	4	52.30	52.10	-4	4,656	-0.09%
2021/05/21	1	52.50	0	0.00	52.20	1	4,733	0.02%
2021/05/20	0	0.00	1	52.10	52.00	-1	4,770	-0.02%
2021/05/19	0	0.00	1	52.30	52.20	-1	4,830	-0.02%
2021/05/18	0	0.00	1	52.50	52.90	-1	4,897	-0.02%
2021/05/17	8	51.11	6	51.22	51.00	2	4,965	0.04%
2021/05/13	0	52.90	0	0.00	52.40	0	4,946	0.00%
2021/05/12	1	55.00	2	51.95	52.10	-1	4,955	-0.02%
2021/05/11	3	55.20	1	55.50	55.00	2	4,892	0.04%
2021/05/07	0	0.00	2	55.80	55.80	-2	4,918	-0.04%
2021/05/06	2.3	55.51	3	55.47	55.40	-0.7	4,953	-0.01%
2021/05/04	1.1	55.92	11	55.79	55.70	-9.9	5,014	-0.20%
2021/05/03	4	56.13	0	0.00	56.20	4	5,028	0.08%
2021/04/29	0	0.00	5	57.40	56.90	-5	5,071	-0.10%
2021/04/28	20	56.80	6	56.93	57.30	14	5,085	0.28%
2021/04/27	2	56.10	0	0.00	56.10	2	5,114	0.04%
2021/04/26	4.3	56.39	0	0.00	56.30	4.3	5,113	0.08%
2021/04/23	1	56.70	0	0.00	56.40	1	5,131	0.02%
2021/04/22	5	57.30	10	57.65	56.80	-5	5,151	-0.10%
2021/04/21	2	57.50	9	57.26	57.40	-7	5,128	-0.14%
2021/04/20	7	57.17	8	57.45	57.00	-1	5,164	-0.02%
2021/04/19	0	0.00	20	57.50	57.70	-20	5,199	-0.38%
2021/04/16	1	56.20	10	57.26	57.10	-9	5,199	-0.17%
2021/04/15	9	56.04	2	56.10	56.00	7	5,180	0.14%
2021/04/14	6	56.18	0	0.00	56.20	6	5,199	0.12%
2021/04/13	5	56.52	6	56.50	56.70	-1	5,158	-0.02%
2021/04/12	19	56.69	0	0.00	56.60	19	5,117	0.37%
2021/04/09	7	57.13	0	0.00	57.20	7	5,051	0.14%
2021/04/08	18	57.07	1	57.10	57.10	17	5,032	0.34%
2021/04/07	155	57.20	0	0.00	57.30	155	5,005	3.10%	大買/鉅額交易
2021/04/06	1	57.30	2	57.50	57.30	-1	4,974	-0.02%
2021/04/01	3	57.83	3	58.07	57.60	0	4,930	0.00%
2021/03/31	1	58.30	2	58.35	58.60	-1	4,861	-0.02%
2021/03/29	2	57.30	6	57.47	57.50	-4	4,755	-0.08%
2021/03/26	3	57.33	0	0.00	57.50	3	4,733	0.06%
2021/03/24	1	57.60	3	57.70	57.60	-2	4,721	-0.04%
2021/03/23	0.1	57.86	1	57.70	57.60	-0.9	4,721	-0.02%
2021/03/22	1	58.30	0	0.00	58.30	1	4,669	0.02%
2021/03/19	0.1	58.00	0	0.00	58.20	0.1	4,642	0.00%
2021/03/17	7.1	57.50	2	57.40	57.40	5.1	4,598	0.11%
2021/03/16	0	57.70	0	0.00	57.60	0	4,584	0.00%
2021/03/15	18	56.76	12.1	57.23	57.10	5.9	4,568	0.13%
2021/03/12	5	57.58	0	0.00	57.60	5	4,471	0.11%
2021/03/11	7	57.91	2	58.00	58.10	5	4,427	0.11%
2021/03/10	7	58.03	2	58.40	57.90	5	4,373	0.11%
2021/03/09	11.1	58.29	3	58.33	58.60	8.1	4,264	0.19%
2021/03/08	9	56.94	2	57.00	56.90	7	4,164	0.17%
2021/03/05	6	55.98	0	0.00	56.00	6	4,094	0.15%
2021/03/04	1.1	56.11	0	0.00	56.10	1.1	4,088	0.03%
2021/03/03	1	56.80	4	56.78	56.10	-3	4,021	-0.07%
2021/03/02	3	55.77	5	55.93	55.80	-2	3,884	-0.05%
2021/02/26	16	54.86	1	55.10	55.00	15	3,761	0.40%
2021/02/25	5.1	56.03	0	0.00	55.70	5.1	2,924	0.17%
2021/02/24	5	56.86	2	56.70	56.60	3	2,793	0.11%
2021/02/23	10	57.30	0	0.00	57.00	10	2,730	0.37%
2021/02/19	2	57.10	2	57.05	56.90	0	2,627	0.00%
2021/02/18	4.1	56.38	0	0.00	56.30	4.1	2,572	0.16%
2021/02/17	1	56.10	1	57.00	56.90	0	2,502	0.00%
2021/02/05	1	57.39	1	57.10	57.00	0	2,434	0.00%
2021/02/03	0	0.00	2	57.80	57.30	-2	2,398	-0.08%
2021/01/28	3	56.57	2	56.90	57.10	1	2,203	0.05%
2021/01/27	0.1	56.80	2.5	56.84	56.70	-2.5	2,154	-0.11%
2021/01/26	4	55.21	0.5	55.40	55.50	3.5	2,105	0.17%
2021/01/25	1.1	54.13	2	55.60	55.50	-0.9	2,039	-0.04%
2021/01/22	7	54.77	0	0.00	54.90	7	1,972	0.36%
2021/01/21	1.1	55.54	0	0.00	55.30	1.1	1,892	0.06%
2021/01/20	12.2	56.80	0	0.00	55.80	12.2	1,842	0.66%
2021/01/19	3	57.14	0	0.00	57.20	3	1,762	0.17%
2021/01/18	0.2	57.98	0	0.00	57.50	0.2	1,728	0.01%
2021/01/15	0.1	59.02	0	0.00	58.20	0.1	1,694	0.01%
2021/01/14	1	59.20	0	0.00	59.30	1	1,656	0.06%
2021/01/12	2	59.21	0	0.00	59.30	2	1,553	0.13%
2021/01/08	0	0.00	1	60.80	60.70	-1	1,424	-0.07%
2021/01/07	13	59.82	0	0.00	59.80	13	1,391	0.93%
2021/01/06	0	60.50	0	0.00	60.30	0	1,335	0.00%
2021/01/05	4.1	60.63	0	0.00	60.70	4.1	1,334	0.31%
2021/01/04	4	61.10	0	0.00	61.00	4	1,336	0.30%
2020/12/30	0.1	60.50	0	0.00	61.00	0.1	1,309	0.01%
2020/12/25	0	0.00	1	60.50	60.70	-1	1,268	-0.08%
2020/12/24	1	60.30	0	0.00	60.40	1	1,261	0.08%
2020/12/23	0.1	60.40	0	0.00	60.00	0.1	1,261	0.01%
2020/12/22	0.2	60.36	0	0.00	60.00	0.2	1,265	0.01%
2020/12/21	2	60.00	0	0.00	60.30	2	1,274	0.16%
2020/12/17	0	60.50	0	0.00	60.10	0	1,216	0.00%
2020/12/15	1	59.91	2	59.90	59.90	-1	1,170	-0.08%
2020/12/14	3.1	60.37	0.1	60.80	60.20	3	1,143	0.26%
2020/12/10	4	60.83	0	0.00	60.90	4	1,080	0.37%
2020/12/08	0.1	61.45	0	0.00	61.30	0.1	1,022	0.01%
2020/12/07	2	61.50	11	61.32	61.20	-9	1,007	-0.89%
2020/12/04	2	61.45	0	0.00	61.50	2	988	0.20%
2020/12/03	0	61.60	0	0.00	61.50	0	978	0.00%
2020/12/02	0	61.80	0	0.00	61.40	0	968	0.00%
2020/11/30	1	61.90	0	0.00	62.40	1	923	0.11%
2020/11/27	0	62.30	0	0.00	61.90	0	870	0.00%
2020/11/26	0	62.30	0	0.00	62.10	0	866	0.00%
2020/11/25	1	62.30	1	62.40	62.50	0	882	0.00%
2020/11/24	0	62.50	0	0.00	62.30	0	871	0.00%
2020/11/23	0.1	62.30	1	62.10	62.40	-0.9	867	-0.11%
2020/11/20	7	61.67	0	0.00	61.60	7	848	0.83%
2020/11/19	0	62.30	0	0.00	61.90	0	833	0.00%
2020/11/18	0	62.50	0.6	62.50	62.10	-0.6	837	-0.07%
2020/11/17	2	62.51	0	0.00	62.60	2	823	0.25%
2020/11/16	3	63.03	0	0.00	63.30	3	833	0.36%
2020/11/13	0.1	63.50	9	62.84	63.80	-8.9	835	-1.07%
2020/11/12	3	64.50	1	64.30	64.50	2	816	0.24%
2020/11/11	0	0.00	1	63.80	64.00	-1	821	-0.12%
2020/11/06	0	0.00	1	62.50	62.20	-1	815	-0.12%
2020/11/03	1	61.50	0	0.00	61.50	1	833	0.12%
2020/10/30	1	61.30	0	0.00	61.10	1	842	0.12%
2020/10/29	1.1	61.94	0	0.00	61.90	1.1	835	0.13%
2020/10/28	0.1	62.80	1	62.40	62.80	-0.9	847	-0.11%
2020/10/23	4	63.40	0	0.00	63.10	4	892	0.45%
2020/10/22	3	62.63	0	0.00	64.90	3	910	0.33%
2020/10/21	1	62.90	0	0.00	62.90	1	922	0.11%
2020/10/20	3	62.90	0	0.00	62.80	3	938	0.32%
2020/10/19	1	63.10	0	0.00	63.40	1	942	0.11%
2020/10/16	0	0.00	1	62.50	62.50	-1	940	-0.11%
2020/10/13	1	60.80	0	0.00	61.10	1	968	0.10%
2020/10/12	4	62.60	4	61.90	61.60	0	986	0.00%
2020/10/07	1	61.50	0	0.00	61.70	1	1,065	0.09%
2020/10/06	0	0.00	3	61.93	61.80	-3	1,082	-0.28%
2020/09/30	0	0.00	1	61.30	60.80	-1	1,113	-0.09%
2020/09/29	1	60.60	0	0.00	60.70	1	1,136	0.09%
2020/09/24	3	60.43	0	0.00	60.80	3	1,189	0.25%
2020/09/21	0	0.00	1	63.50	63.50	-1	1,189	-0.08%
2020/09/18	2	63.80	0	0.00	64.00	2	1,202	0.17%
2020/09/15	0.3	64.00	0	0.00	63.50	0.3	1,236	0.02%
2020/09/14	0	0.00	1	63.70	63.90	-1	1,241	-0.08%
2020/09/04	3.3	63.03	0	0.00	63.00	3.3	1,335	0.25%
2020/09/03	1	63.30	0	0.00	63.30	1	1,345	0.07%
2020/08/27	2	64.60	0	0.00	63.70	2	1,354	0.15%
2020/08/25	0	0.00	1	64.80	64.80	-1	1,364	-0.07%
2020/08/24	3	63.30	0	0.00	63.20	3	1,380	0.22%
2020/08/21	0	0.00	1	64.20	64.00	-1	1,372	-0.07%
2020/08/20	0	0.00	2	63.80	64.00	-2	1,361	-0.15%
2020/08/19	0	0.00	2	64.05	63.80	-2	1,344	-0.15%
2020/08/18	1	63.10	1	64.00	63.60	0	1,334	0.00%
2020/08/17	0	0.00	2	63.75	63.80	-2	1,339	-0.15%
2020/08/12	1	62.20	0	0.00	62.00	1	1,331	0.08%
2020/08/05	0	0.00	2	62.10	62.20	-2	1,369	-0.15%
2020/08/03	2	61.00	0	0.00	61.30	2	1,388	0.14%
2020/07/31	1	61.50	0	0.00	61.30	1	1,390	0.07%
2020/07/29	0	0.00	2	62.00	62.00	-2	1,381	-0.14%
2020/07/28	2	60.90	0	0.00	60.10	2	1,381	0.14%
2020/07/27	4	61.90	0	0.00	61.30	4	1,367	0.29%
2020/07/15	0	0.00	5	67.56	67.60	-5	1,337	-0.37%
2020/07/14	10	66.77	1	66.90	66.60	9	1,305	0.69%
2020/07/10	0	0.00	1	66.40	66.00	-1	1,267	-0.08%
2020/07/08	1	65.80	0	0.00	65.80	1	1,246	0.08%
2020/07/07	2	66.20	1	66.00	66.50	1	1,227	0.08%
2020/07/06	2	65.20	0	0.00	65.70	2	1,204	0.17%
2020/07/01	1	63.70	0	0.00	63.70	1	1,221	0.08%
2020/06/29	0	0.00	7	62.70	62.50	-7	1,302	-0.54%
2020/06/24	2	63.00	0	0.00	63.00	2	1,298	0.15%
2020/06/23	3	63.10	3	63.30	63.30	0	1,306	0.00%
2020/06/22	7	63.74	0	0.00	63.80	7	1,307	0.54%
2020/06/19	1	64.00	0	0.00	63.90	1	1,323	0.08%
2020/06/16	0	0.00	2	63.70	64.10	-2	1,391	-0.14%
2020/06/12	1	63.90	0	0.00	63.90	1	1,477	0.07%
2020/06/11	1	65.50	0	0.00	65.10	1	1,495	0.07%
2020/06/09	1	64.90	0	0.00	65.50	1	1,550	0.06%
2020/06/05	1	65.40	0	0.00	65.70	1	1,573	0.06%
2020/06/03	2	65.90	2	66.10	65.80	0	1,601	0.00%
2020/06/01	1	64.50	0	0.00	64.20	1	1,602	0.06%
2020/05/29	1	63.50	0	0.00	63.50	1	1,594	0.06%
2020/05/26	9	66.90	2	66.90	66.70	7	1,607	0.44%
2020/05/25	1	65.00	0	0.00	65.40	1	1,608	0.06%
2020/05/21	1	66.30	0	0.00	66.80	1	1,622	0.06%
2020/05/12	0	0.00	3	66.60	66.50	-3	1,716	-0.17%
2020/05/08	4	65.58	0	0.00	65.60	4	1,740	0.23%
2020/05/07	0	0.00	1	65.30	67.10	-1	1,726	-0.06%
2020/05/04	0	0.00	2	64.50	65.80	-2	1,769	-0.11%
2020/04/28	2	67.00	0	0.00	67.30	2	1,814	0.11%
2020/04/22	1	65.50	0	0.00	66.50	1	1,834	0.05%
2020/04/20	0	0.00	7	67.01	68.20	-7	1,821	-0.38%
2020/04/14	5	63.90	0	0.00	63.90	5	1,769	0.28%
2020/04/06	0	0.00	3	63.33	63.90	-3	1,761	-0.17%
2020/04/01	1	62.00	1	62.50	62.00	0	1,746	0.00%
2020/03/31	3	61.67	0	0.00	61.00	3	1,706	0.18%
2020/03/27	0	0.00	2	58.15	58.40	-2	1,639	-0.12%
2020/03/25	0	0.00	1	56.80	57.10	-1	1,612	-0.06%
2020/03/20	0	0.00	3	55.83	54.80	-3	1,597	-0.19%
2020/03/19	4	54.85	3	56.10	55.80	1	1,557	0.06%
2020/03/17	2	52.25	0	0.00	52.50	2	1,529	0.13%
2020/03/16	2	54.20	0	0.00	54.20	2	1,519	0.13%
2020/03/13	2	55.25	0	0.00	56.70	2	1,505	0.13%
2020/03/09	1	64.10	0	0.00	63.80	1	1,413	0.07%
2020/03/04	1	67.80	0	0.00	68.20	1	1,428	0.07%
2020/03/02	0	0.00	1	69.00	68.10	-1	1,484	-0.07%
2020/02/27	1	67.20	0	0.00	67.90	1	1,534	0.07%
2020/02/19	3	68.20	0	0.00	68.10	3	1,466	0.20%
2020/02/14	2	71.00	0	0.00	71.00	2	1,416	0.14%
2020/02/03	2	72.00	5	71.42	71.30	-3	1,236	-0.24%
2020/01/16	0	0.00	3	70.40	70.50	-3	1,112	-0.27%
2019/12/27	3	70.60	1	70.70	71.00	2	1,061	0.19%
2019/12/17	0	0.00	2	71.10	71.30	-2	1,071	-0.19%
2019/12/13	0	0.00	1	70.30	70.50	-1	1,057	-0.09%
2019/12/11	0	0.00	1	69.80	68.40	-1	985	-0.10%
2019/12/06	0	0.00	0.6	68.20	68.40	-0.6	997	-0.06%
2019/12/05	1	67.80	0	0.00	67.90	1	977	0.10%
2019/12/02	3	67.50	1	67.90	67.50	2	980	0.20%
2019/11/27	0	0.00	1	68.30	68.60	-1	960	-0.10%
2019/11/26	0	0.00	3	66.70	66.70	-3	918	-0.33%
2019/11/14	2	61.10	0	0.00	61.30	2	827	0.24%
2019/11/11	0	0.00	1	62.00	62.10	-1	837	-0.12%
2019/11/08	0	0.00	3	61.87	62.10	-3	837	-0.36%
2019/11/06	1	62.00	0	0.00	62.40	1	840	0.12%
2019/10/02	2	62.50	0	0.00	62.40	2	952	0.21%
2019/09/27	1	62.50	0	0.00	62.10	1	946	0.11%
2019/09/25	0	0.00	2	64.10	64.50	-2	920	-0.22%
2019/09/23	0	0.00	0.1	64.30	64.40	-0.1	909	-0.01%
2019/09/17	0	0.00	1	63.10	63.40	-1	914	-0.11%
2019/09/03	0	0.00	2	62.40	62.30	-2	936	-0.21%
2019/09/02	2	63.10	1	62.90	63.70	1	946	0.11%
2019/08/30	1	61.90	0	0.00	62.20	1	956	0.10%
2019/08/21	0	0.00	5	59.70	59.60	-5	1,215	-0.41%
2019/08/20	0	0.00	3	59.50	59.50	-3	1,226	-0.24%
2019/08/19	2	58.30	0	0.00	58.40	2	1,221	0.16%
2019/08/15	0	0.00	1	58.30	58.40	-1	1,242	-0.08%
2019/08/08	3	58.50	0	0.00	58.00	3	1,304	0.23%
2019/07/31	1	59.70	0	0.00	60.10	1	1,405	0.07%
2019/07/23	0	0.00	6	59.00	59.00	-6	1,468	-0.41%
2019/07/19	0	0.00	6.9	59.35	59.60	-6.9	1,524	-0.45%
2019/07/10	0	0.00	1	61.60	61.60	-1	1,539	-0.06%
2019/07/01	0	0.00	2	60.50	60.70	-2	1,670	-0.12%
2019/06/25	8	61.50	1	61.30	61.60	7	1,686	0.42%
2019/06/24	1	61.40	3	60.60	61.20	-2	1,678	-0.12%
2019/06/18	2	60.60	2	60.60	60.70	0	1,651	0.00%
2019/06/14	0	0.00	1	59.40	59.70	-1	1,624	-0.06%
2019/06/13	0	0.00	5	58.40	58.80	-5	1,619	-0.31%
2019/06/11	1	58.50	1	59.30	58.20	0	1,630	0.00%
2019/06/10	5	58.00	0	0.00	58.80	5	1,625	0.31%
2019/06/06	2	58.05	0	0.00	57.40	2	1,616	0.12%
2019/06/04	0	0.00	1	60.00	59.70	-1	1,579	-0.06%
2019/06/03	0	0.00	1	60.80	60.80	-1	1,567	-0.06%
2019/05/31	0	0.00	2	60.30	60.60	-2	1,559	-0.13%
2019/05/30	0	0.00	2	61.15	61.00	-2	1,553	-0.13%
2019/05/29	1	61.30	2	60.90	60.70	-1	1,561	-0.06%
2019/05/28	3	60.73	5	61.00	59.60	-2	1,541	-0.13%
2019/05/27	1	57.90	0	0.00	57.60	1	1,414	0.07%
2019/05/21	0	0.00	1	56.50	56.90	-1	1,376	-0.07%
2019/05/20	1	55.30	0	0.00	55.50	1	1,342	0.07%
2019/05/17	1	55.00	0	0.00	55.10	1	1,330	0.08%
2019/05/15	1	56.50	0	0.00	55.50	1	1,315	0.08%
2019/05/14	2	56.30	2	56.35	56.10	0	1,299	0.00%
2019/05/13	0	0.00	1	54.70	55.00	-1	1,251	-0.08%
2019/05/10	0	0.00	1	53.00	53.00	-1	1,228	-0.08%
2019/05/07	1	54.00	0	0.00	53.70	1	1,214	0.08%
2019/05/02	0	0.00	1	54.80	54.10	-1	1,190	-0.08%
2019/04/30	0	0.00	2	54.70	54.70	-2	1,179	-0.17%
2019/04/29	0	0.00	1	54.30	54.60	-1	1,155	-0.09%
2019/04/26	0	0.00	1	52.70	53.50	-1	1,121	-0.09%
2019/04/25	0	0.00	2	52.70	53.10	-2	1,101	-0.18%
2019/04/19	0	0.00	2	51.10	51.20	-2	1,027	-0.19%
2019/04/11	2	51.20	0	0.00	51.00	2	948	0.21%
2019/04/10	4	51.00	0	0.00	51.10	4	928	0.43%
2019/04/09	2	51.15	0	0.00	51.10	2	903	0.22%
2019/03/22	1	51.70	0	0.00	51.30	1	802	0.12%
2019/03/15	0	0.00	2	51.00	51.60	-2	778	-0.26%
2019/03/08	0	0.00	11	52.13	52.00	-11	728	-1.51%
2019/03/04	0	0.00	2	54.20	54.20	-2	705	-0.28%
2019/02/26	1	51.60	0	0.00	51.60	1	633	0.16%
2019/02/20	0	0.00	1	50.60	50.40	-1	632	-0.16%
2019/02/15	1	49.85	0	0.00	49.80	1	638	0.16%
2019/02/14	0	0.00	1	50.70	50.40	-1	628	-0.16%
2019/02/13	0	0.00	1	51.20	50.80	-1	631	-0.16%
2019/02/12	0	0.00	2.4	51.09	51.30	-2.4	628	-0.39%
2019/01/30	1	49.90	0	0.00	49.90	1	610	0.16%
2019/01/29	0	0.00	1	49.75	49.95	-1	606	-0.16%
2019/01/25	1	49.95	0	0.00	50.20	1	590	0.17%
2019/01/23	1	50.00	0	0.00	50.30	1	590	0.17%
2019/01/18	1	50.50	0	0.00	50.50	1	601	0.17%
2019/01/16	0	0.00	1	50.10	50.10	-1	594	-0.17%
2019/01/10	1	51.30	1	51.00	51.10	0	596	0.00%
2019/01/09	1	50.40	0	0.00	50.80	1	591	0.17%
2019/01/07	0	0.00	1	49.90	49.90	-1	602	-0.17%
2019/01/02	1	48.35	0	0.00	48.35	1	656	0.15%
2018/12/27	0	0.00	1	50.00	49.95	-1	672	-0.15%
2018/12/22	6	49.90	0	0.00	49.70	6	711	0.84%
2018/12/21	3	49.70	0	0.00	49.85	3	717	0.42%
2018/12/19	1	50.30	1	50.30	50.10	0	718	0.00%
2018/12/17	0	0.00	4	49.96	50.40	-4	714	-0.56%
2018/12/13	0	0.00	1	49.90	49.80	-1	716	-0.14%
2018/12/12	2	49.58	1	49.70	49.75	1	708	0.14%
2018/12/06	3	47.78	0	0.00	47.65	3	713	0.42%
2018/12/05	1	48.30	0	0.00	48.70	1	710	0.14%
2018/12/03	1	49.20	0	0.00	49.15	1	735	0.14%
2018/11/23	0	0.00	5	49.75	49.70	-5	742	-0.67%
2018/11/20	0	0.00	13	48.94	49.90	-13	788	-1.65%
2018/11/19	1	48.85	10	48.42	48.80	-9	790	-1.14%
2018/11/16	5	46.90	0	0.00	47.00	5	795	0.63%
2018/11/09	0.1	47.10	0	0.00	47.00	0.1	826	0.01%
2018/11/08	1	47.00	0	0.00	47.00	1	842	0.12%
2018/11/06	0	0.00	5	46.30	46.30	-5	840	-0.59%
2018/11/02	0	0.00	2	45.95	45.95	-2	835	-0.24%
2018/11/01	3	45.65	0	0.00	45.70	3	836	0.36%
2018/10/31	1	46.55	0	0.00	46.45	1	839	0.12%
2018/10/25	2	44.90	2	44.98	45.00	0	850	0.00%
2018/10/23	1	45.30	0	0.00	44.50	1	870	0.11%
2018/10/18	1	45.15	0	0.00	45.30	1	875	0.11%
2018/10/11	0	0.00	1	43.90	43.65	-1	870	-0.11%
2018/10/04	5	48.96	1	49.05	48.60	4	812	0.49%
2018/10/03	0	0.00	2	49.88	49.90	-2	789	-0.25%
2018/10/02	4	49.94	1	49.60	49.95	3	791	0.38%
2018/10/01	10	50.70	0	0.00	50.80	10	770	1.30%
2018/09/19	1	52.20	0.2	52.80	52.40	0.8	817	0.09%
2018/09/13	2	52.00	0	0.00	51.90	2	847	0.24%
2018/09/11	0	0.00	2	51.40	52.20	-2	857	-0.23%
2018/09/10	1	52.30	0	0.00	51.90	1	868	0.12%
2018/09/05	2	51.10	1	51.60	51.00	1	861	0.12%
2018/08/30	0	0.00	1	53.10	53.20	-1	847	-0.12%
2018/08/27	0	0.00	5	50.90	50.90	-5	831	-0.60%
2018/08/24	3	51.30	0	0.00	51.40	3	830	0.36%
2018/08/23	0	0.00	0.1	52.40	52.20	-0.1	1,038	-0.01%
2018/08/16	1	54.50	0	0.00	54.80	1	1,071	0.09%
2018/08/15	4	56.95	0	0.00	56.70	4	1,063	0.38%
2018/08/13	2	58.60	0	0.00	58.50	2	1,071	0.19%
2018/08/10	0	0.00	3	59.37	59.20	-3	1,088	-0.28%
2018/08/03	0	0.00	3	58.70	58.80	-3	1,242	-0.24%
2018/08/02	1	58.80	1	58.70	58.70	0	1,247	0.00%
2018/08/01	0.1	59.20	0.1	59.20	58.90	0	1,242	0.00%
2018/07/31	1	58.50	0	0.00	59.20	1	1,234	0.08%
2018/07/30	2	60.40	2	60.45	60.40	0	1,231	0.00%
2018/07/27	1	60.20	0	0.00	60.40	1	1,227	0.08%
2018/07/26	1	59.90	0	0.00	60.20	1	1,231	0.08%
2018/07/25	12	60.15	0	0.00	59.90	12	1,234	0.97%
2018/07/24	1	60.60	0	0.00	60.50	1	1,222	0.08%
2018/07/23	5	60.52	0	0.00	60.40	5	1,231	0.41%
2018/07/20	15	61.01	0	0.00	60.80	15	1,235	1.21%
2018/07/19	1	61.20	0	0.00	61.20	1	1,223	0.08%
2018/07/17	0	0.00	0.7	61.50	61.80	-0.7	1,204	-0.06%
2018/07/10	0	0.00	11	61.64	61.60	-11	1,224	-0.90%
2018/07/09	6	60.50	0	0.00	60.10	6	1,224	0.49%
2018/07/06	5	61.44	0	0.00	61.20	5	1,223	0.41%
2018/07/04	0	0.00	5	62.34	62.40	-5	1,176	-0.43%
2018/07/03	0	0.00	0.3	61.60	61.50	-0.3	1,203	-0.02%
2018/06/29	3	61.63	0	0.00	61.70	3	1,215	0.25%
2018/06/27	2	61.75	0	0.00	61.80	2	1,208	0.17%
2018/06/26	5	63.00	6	62.77	62.60	-1	1,208	-0.08%
2018/06/22	1	62.00	0	0.00	62.20	1	1,224	0.08%
2018/06/20	3	62.50	2	63.55	63.00	1	1,258	0.08%
2018/06/08	0.1	62.70	0	0.00	62.70	0.1	1,275	0.01%
2018/06/05	0	0.00	7	63.57	63.20	-7	1,300	-0.54%
2018/05/31	0	0.00	10.3	61.69	61.20	-10.3	1,280	-0.81%
2018/05/30	0	0.00	22	60.88	59.80	-22	1,078	-2.04%
2018/05/29	0	0.00	1	60.00	60.20	-1	1,069	-0.09%
2018/05/21	1	59.60	1	59.80	60.00	0	1,103	0.00%
2018/05/18	9	59.70	0	0.00	59.70	9	1,099	0.82%
2018/05/17	0	0.00	1	59.90	59.70	-1	1,095	-0.09%
2018/05/16	10	59.00	0	0.00	59.00	10	1,069	0.93%
2018/05/15	2	59.15	0	0.00	59.20	2	1,054	0.19%
2018/05/14	1	60.00	0	0.00	60.20	1	1,029	0.10%
2018/05/11	2.2	63.03	0	0.00	62.50	2.2	1,000	0.22%
2018/05/08	6	65.10	0	0.00	65.00	6	970	0.62%
2018/05/07	5	65.60	0	0.00	65.00	5	963	0.52%
2018/05/04	4	66.05	0	0.00	66.00	4	957	0.42%
2018/05/03	0	0.00	1	66.90	66.40	-1	955	-0.10%
2018/05/02	0	0.00	5	67.16	67.40	-5	953	-0.52%
2018/04/30	0	0.00	2	66.60	66.60	-2	948	-0.21%
2018/04/27	1	66.10	0	0.00	66.90	1	953	0.10%
2018/04/26	2	66.05	0	0.00	66.40	2	945	0.21%
2018/04/25	1	66.10	0	0.00	66.40	1	939	0.11%
2018/04/18	3	67.13	0	0.00	67.30	3	973	0.31%
2018/04/16	1	67.20	0	0.00	67.60	1	972	0.10%
2018/04/10	1	69.90	0	0.00	70.20	1	981	0.10%
2018/04/09	6	70.00	1	69.90	70.10	5	975	0.51%
2018/04/03	0	0.00	3	69.07	69.40	-3	953	-0.31%
2018/03/30	0	0.00	1	68.40	68.10	-1	951	-0.11%
2018/03/29	0	0.00	5	68.26	68.30	-5	949	-0.53%
2018/03/28	0	0.00	11	68.35	68.20	-11	936	-1.18%
2018/03/26	4	66.68	0	0.00	66.00	4	912	0.44%
2018/03/23	1	67.20	0	0.00	67.30	1	881	0.11%
2018/03/16	0.5	68.00	0	0.00	67.60	0.5	834	0.06%
2018/03/02	1	67.00	0	0.00	67.40	1	789	0.13%
2018/03/01	5	67.00	0	0.00	67.70	5	773	0.65%
2018/02/27	1	68.60	0	0.00	68.60	1	740	0.13%
2018/02/26	0	70.10	0	0.00	69.10	0	716	0.01%
2018/02/23	1	69.10	0	0.00	68.90	1	717	0.14%
2018/02/22	1	69.10	0	0.00	69.00	1	723	0.14%
2018/02/12	3	68.63	0	0.00	68.30	3	717	0.42%
2018/02/09	10	68.60	0	0.00	68.80	10	710	1.41%
2018/02/06	8	70.85	0	0.00	69.90	8	715	1.12%
2018/02/05	1	72.70	0	0.00	73.10	1	685	0.15%
2018/01/24	0	0.00	1	74.90	75.00	-1	668	-0.15%
2018/01/22	0	0.00	0	74.70	75.20	0	662	0.00%
2018/01/19	0	0.00	1	74.90	74.60	-1	659	-0.15%
2018/01/11	0	0.00	1	74.90	75.10	-1	624	-0.16%