立隆電 (2472)-元大-文心興安券商分點個股進出

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

立隆電

(2472)

可現股當沖

股價
80.8
漲跌
▼1.9
漲幅
-2.30%
成交量
2,593張
產業
上市電子零組件類股▼0.11%
313人加入追蹤

立即追蹤
本地時間:14:30

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

立隆電 (2472)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/12/13	137.6	81.01	2	81.80	80.80	135.6	1,586	8.55%	大買/鉅額交易
2024/12/12	8.2	83.44	2	83.00	82.70	6.2	1,550	0.40%
2024/12/11	22.2	85.37	10	86.60	85.20	12.2	1,522	0.80%
2024/12/10	10.2	86.23	27	85.69	84.40	-16.8	1,482	-1.13%
2024/12/09	1.2	87.07	1	88.39	87.60	0.2	1,441	0.01%
2024/12/06	18.2	87.80	3	87.37	87.70	15.2	1,345	1.13%
2024/12/05	27	88.53	11.1	90.62	86.70	15.9	1,274	1.25%
2024/12/04	5	86.78	171	89.50	89.90	-166	1,000	-16.60%	大賣/鉅額交易
2024/12/03	0.1	81.98	152	81.97	81.80	-151.9	832	-18.24%	大賣/鉅額交易
2024/11/29	0	0.00	0	77.40	78.60	0	730	0.00%
2024/11/28	1	76.18	0	0.00	75.90	1	724	0.14%
2024/11/25	1	79.20	10	78.82	79.40	-9	715	-1.26%
2024/11/22	0	0.00	1	78.40	78.00	-1	708	-0.14%
2024/11/15	10	78.11	0	0.00	75.80	10	815	1.23%
2024/11/14	3	76.43	0	0.00	76.30	3	792	0.38%
2024/11/08	0	0.00	0	74.20	73.80	0	823	0.00%
2024/11/05	8	72.35	0	0.00	71.90	8	879	0.91%
2024/11/04	5	72.40	0	0.00	72.00	5	915	0.55%
2024/11/01	0	73.00	0	0.00	73.00	0	944	0.00%
2024/10/30	25	72.41	0	0.00	72.20	25	953	2.62%
2024/10/29	4	74.40	0	0.00	74.40	4	945	0.42%
2024/10/28	0	0.00	0	76.20	76.20	0	954	0.00%
2024/10/24	0	0.00	2	77.80	76.80	-2	980	-0.20%
2024/10/21	2	76.40	0	0.00	76.80	2	1,024	0.20%
2024/10/16	0	76.70	0	0.00	76.70	0	1,116	0.00%
2024/10/14	2	74.90	0	0.00	75.00	2	1,240	0.16%
2024/10/09	0	0.00	10	75.05	74.70	-10	1,365	-0.73%
2024/10/07	0	0.00	1	76.10	75.80	-1	1,446	-0.07%
2024/10/04	8	74.04	3	74.60	73.50	5	1,462	0.34%
2024/10/01	3	75.40	3	75.40	74.90	0	1,503	0.00%
2024/09/27	6	75.90	7	75.91	75.90	-1	1,575	-0.06%
2024/09/26	2	75.70	2	75.70	75.70	0	1,604	0.00%
2024/09/24	2	74.60	0	0.00	74.60	2	1,754	0.11%
2024/09/19	2	74.60	0	0.00	74.70	2	2,011	0.10%
2024/09/12	10	75.00	10	75.00	75.00	0	2,272	0.00%
2024/09/11	2	73.80	2	73.80	73.60	0	2,277	0.00%
2024/09/10	20	74.23	42	74.31	73.40	-22	2,288	-0.96%
2024/09/09	8	72.96	0	0.00	73.40	8	2,306	0.35%
2024/09/06	4	74.05	0	0.00	74.10	4	2,366	0.17%
2024/09/04	16	74.58	2	74.60	74.20	14	2,372	0.59%
2024/09/02	1	80.80	0	0.00	80.20	1	2,381	0.04%
2024/08/30	2	81.25	2	80.60	80.50	0	2,379	0.00%
2024/08/29	2	79.30	0	0.00	79.90	2	2,373	0.08%
2024/08/28	0	0.00	78	78.34	78.40	-78	2,369	-3.29%
2024/08/27	31	78.06	0	0.00	78.40	31	2,378	1.30%
2024/08/26	4	77.48	0	77.50	77.40	4	2,400	0.17%
2024/08/23	9	76.17	0	0.00	77.80	9	2,403	0.37%
2024/08/22	34	77.87	0	0.00	77.10	34	2,393	1.42%
2024/08/21	2	78.99	0	0.00	78.60	2	2,402	0.08%
2024/08/20	0	0.00	2	80.00	79.30	-2	2,419	-0.08%
2024/08/19	3	82.30	0	0.00	82.30	3	2,411	0.12%
2024/08/14	0	0.00	1	82.00	82.00	-1	2,335	-0.04%
2024/08/13	0	0.00	4	82.80	82.80	-4	2,341	-0.17%
2024/08/12	0	0.00	1	82.90	82.70	-1	2,346	-0.04%
2024/08/09	0	0.00	2	84.20	82.90	-2	2,344	-0.09%
2024/08/08	1	79.80	5	81.20	80.80	-4	2,341	-0.17%
2024/08/07	2	80.20	1	77.70	80.10	1	2,347	0.04%
2024/08/06	1	76.60	0	0.00	75.20	1	2,339	0.04%
2024/08/05	14	76.02	3	74.53	74.00	11	2,335	0.47%
2024/08/02	0	0.00	2	82.50	82.20	-2	2,338	-0.09%
2024/07/31	2	84.70	0	0.00	84.40	2	2,469	0.08%
2024/07/30	1	81.40	0	0.00	82.90	1	2,520	0.04%
2024/07/29	5	84.50	5	81.60	81.20	0	2,520	0.00%
2024/07/26	0	0.00	3	82.50	83.60	-3	2,520	-0.12%
2024/07/22	7	83.60	0	0.00	82.80	7	2,542	0.28%
2024/07/19	2	87.10	1	87.90	86.60	1	2,525	0.04%
2024/07/18	2	88.25	2	89.00	89.90	0	2,502	0.00%
2024/07/17	8	90.98	5	90.88	91.00	3	2,470	0.12%
2024/07/16	9	92.69	26	93.51	91.50	-17	2,446	-0.69%
2024/07/15	2	89.35	8	89.24	89.30	-6	2,357	-0.25%
2024/07/12	7	88.00	1	88.60	88.20	6	2,319	0.26%
2024/07/11	5	88.98	6	89.72	88.70	-1	2,311	-0.04%
2024/07/10	0	0.00	5	85.50	87.00	-5	2,246	-0.22%
2024/07/09	0	0.00	1	85.00	85.50	-1	2,225	-0.04%
2024/07/08	10	84.15	1	83.80	84.00	9	2,244	0.40%
2024/07/05	14	86.12	5	85.72	85.80	9	2,228	0.40%
2024/07/04	9	84.88	1	85.00	85.00	8	2,197	0.36%
2024/07/03	2	83.20	0	0.00	83.90	2	2,175	0.09%
2024/07/01	1	84.20	2	84.15	83.20	-1	2,201	-0.05%
2024/06/28	12	87.82	9	86.32	86.50	3	2,192	0.14%
2024/06/26	5	84.10	3	85.13	85.00	2	2,160	0.09%
2024/06/25	13	85.86	11	85.98	85.00	2	2,103	0.10%
2024/06/24	9	85.29	13	85.78	85.30	-4	1,922	-0.21%
2024/06/21	5	83.88	9	83.49	83.70	-4	1,786	-0.22%
2024/06/19	1	78.80	5	78.94	78.60	-4	1,705	-0.23%
2024/06/17	0	0.00	20	80.30	80.20	-20	1,715	-1.17%
2024/06/14	1	81.70	0	0.00	80.30	1	1,749	0.06%
2024/06/13	0	0.00	4	80.18	81.20	-4	1,732	-0.23%
2024/06/12	1	76.60	0	0.00	77.30	1	1,675	0.06%
2024/06/07	5	78.60	0	0.00	78.80	5	1,667	0.30%
2024/06/06	10	76.45	0.5	76.10	76.10	9.5	1,634	0.58%
2024/05/31	0	0.00	1	78.00	77.40	-1	1,688	-0.06%
2024/05/30	1	77.20	0	0.00	76.60	1	1,681	0.06%
2024/05/29	0	0.00	5	79.80	79.00	-5	1,664	-0.30%
2024/05/27	1	79.00	0	0.00	79.40	1	1,670	0.06%
2024/05/24	2	78.50	5	77.96	78.30	-3	1,656	-0.18%
2024/05/23	2	76.50	0	0.00	76.30	2	1,637	0.12%
2024/05/20	1	77.10	0	0.00	76.90	1	1,631	0.06%
2024/05/17	1	77.80	0	0.00	78.00	1	1,633	0.06%
2024/05/15	1	78.00	0	0.00	77.90	1	1,633	0.06%
2024/05/13	1	77.50	3	77.30	77.80	-2	1,657	-0.12%
2024/05/10	5	78.70	0	78.20	78.10	5	1,641	0.30%
2024/05/09	0	0.00	1	79.58	79.10	-1	1,620	-0.06%
2024/05/08	0.1	80.00	0.3	80.00	80.20	-0.2	1,589	-0.01%
2024/05/07	3	79.37	3	78.87	79.50	0	1,557	0.00%
2024/05/06	3	79.87	21.5	79.30	79.70	-18.5	1,486	-1.25%
2024/05/03	20	78.32	24	78.60	76.60	-4	1,406	-0.28%
2024/04/30	1	75.70	1	76.00	75.50	0	1,334	0.00%
2024/04/29	0	0.00	2.3	76.37	75.30	-2.3	1,322	-0.17%
2024/04/26	0	0.00	1	75.10	75.30	-1	1,304	-0.08%
2024/04/25	1	74.30	0	0.00	74.20	1	1,289	0.08%
2024/04/23	1	70.60	0	0.00	70.20	1	1,278	0.08%
2024/04/22	1	71.10	2	70.40	70.40	-1	1,291	-0.08%
2024/04/19	6	72.67	0	0.00	71.80	6	1,301	0.46%
2024/04/18	0	0.00	7	72.80	73.60	-7	1,294	-0.54%
2024/04/17	1	73.60	0	0.00	73.70	1	1,299	0.08%
2024/04/15	3	75.57	1	75.70	74.10	2	1,267	0.16%
2024/04/12	3	76.10	24.8	76.38	76.60	-21.8	1,250	-1.74%
2024/04/10	0	0.00	15	75.60	74.50	-15	1,193	-1.26%
2024/04/09	0	0.00	3	75.70	75.60	-3	1,184	-0.25%
2024/04/08	3.3	75.67	2	75.35	75.30	1.3	1,161	0.11%
2024/04/03	4	75.15	13	74.77	74.50	-9	1,141	-0.79%
2024/04/02	12	74.53	47	75.02	75.00	-35	1,114	-3.14%
2024/04/01	3.1	74.90	18	74.63	75.10	-14.9	1,069	-1.40%
2024/03/29	0	0.00	40	71.24	71.10	-40	979	-4.08%
2024/03/27	26	70.97	2.6	71.16	71.00	23.4	983	2.38%
2024/03/26	15	70.77	2	71.60	70.60	13	997	1.30%
2024/03/25	0	0.00	3	72.80	72.20	-3	1,004	-0.30%
2024/03/21	1	72.00	10	72.40	72.20	-9	1,053	-0.85%
2024/03/20	13	72.65	36	72.93	72.70	-23	1,090	-2.11%
2024/03/19	1	71.80	3	72.10	71.70	-2	1,137	-0.18%
2024/03/18	0	0.00	0.2	68.70	70.30	-0.2	1,165	-0.02%
2024/03/15	1	68.40	0	0.00	67.50	1	1,179	0.08%
2024/03/13	0	0.00	2	66.95	66.90	-2	1,240	-0.16%
2024/03/12	5	66.84	0	0.00	66.90	5	1,251	0.40%
2024/03/11	0	0.00	1	66.40	66.20	-1	1,271	-0.08%
2024/03/08	6.2	68.15	0	0.00	66.30	6.2	1,292	0.48%
2024/03/07	3	71.73	0	0.00	71.10	3	1,267	0.24%
2024/03/04	2	71.60	0	0.00	71.50	2	1,562	0.13%
2024/03/01	0	0.00	1	71.90	71.70	-1	1,636	-0.06%
2024/02/29	0	0.00	8	73.24	72.80	-8	1,644	-0.49%
2024/02/27	2	71.40	2	71.55	71.50	0	1,640	0.00%
2024/02/21	0	0.00	22	72.61	72.50	-22	1,591	-1.38%
2024/02/20	0	0.00	1	72.70	72.10	-1	1,580	-0.06%
2024/02/19	2	72.60	0	0.00	72.60	2	1,567	0.13%
2024/02/16	6	73.27	6	72.70	72.70	0	1,562	0.00%
2024/02/15	0	0.00	155	72.05	72.10	-155	1,538	-10.07%	大賣/鉅額交易
2024/02/05	0	0.00	1	67.30	68.80	-1	1,491	-0.07%
2024/02/02	1	68.20	0	0.00	67.60	1	1,476	0.07%
2024/01/31	5	68.10	0	0.00	68.70	5	1,471	0.34%
2024/01/26	0	0.00	0	68.60	68.00	0	1,465	0.00%
2024/01/25	1	69.20	0	69.20	69.20	1	1,460	0.07%
2024/01/24	0.1	70.60	0	0.00	70.00	0.1	1,454	0.00%
2024/01/23	2	70.00	0.1	70.20	70.00	1.9	1,449	0.13%
2024/01/22	2	71.10	0	0.00	70.80	2	1,439	0.14%
2024/01/19	0	0.00	0	70.80	70.60	0	1,427	0.00%
2024/01/18	0	71.20	0	0.00	71.00	0	1,417	0.00%
2024/01/17	1	71.00	0	0.00	70.90	1	1,409	0.07%
2024/01/16	0	0.00	5.3	71.11	70.80	-5.3	1,387	-0.38%
2024/01/15	0	0.00	0.4	70.80	70.60	-0.4	1,367	-0.03%
2024/01/12	5	69.60	0.3	69.00	69.60	4.7	1,348	0.35%
2024/01/11	3	68.90	0	69.50	69.20	3	1,340	0.22%
2024/01/10	1	68.10	0	0.00	68.10	1	1,338	0.07%
2024/01/08	6	67.18	1	67.20	67.00	5	1,311	0.38%
2024/01/05	0	69.60	0	0.00	68.50	0	1,295	0.00%
2024/01/04	0	0.00	0	69.70	69.50	0	1,287	0.00%
2024/01/03	0	0.00	0	70.20	70.10	0	1,280	0.00%
2024/01/02	0	0.00	0.1	71.10	70.70	-0.1	1,271	-0.01%
2023/12/29	0.1	71.80	12	70.98	72.10	-11.9	1,264	-0.94%
2023/12/28	0.1	71.50	0	0.00	71.50	0.1	1,235	0.00%
2023/12/27	4.1	71.70	3	72.00	71.50	1.1	1,224	0.09%
2023/12/25	0	0.00	1	71.10	70.70	-1	1,200	-0.08%
2023/12/22	0	71.00	1	71.10	70.90	-1	1,195	-0.08%
2023/12/21	6	71.50	30	71.17	71.00	-24	1,186	-2.02%
2023/12/20	0	0.00	0	72.00	71.70	0	1,169	0.00%
2023/12/19	0	0.00	0	75.00	72.20	0	1,152	0.00%
2023/12/18	0	0.00	8	73.60	73.00	-8	1,124	-0.72%
2023/12/15	1	74.60	39	74.04	74.90	-38	1,083	-3.51%
2023/12/14	3	74.80	7	74.68	74.50	-4	1,037	-0.39%
2023/12/13	0.1	72.80	16	73.04	73.00	-15.9	953	-1.67%
2023/12/12	2	71.30	30	70.90	71.40	-28	893	-3.13%
2023/12/11	0.1	71.20	10	72.00	71.60	-9.9	864	-1.15%
2023/12/08	0	0.00	5	70.40	70.40	-5	818	-0.61%
2023/12/07	0.1	69.30	0	0.00	69.70	0.1	804	0.01%
2023/12/06	0	0.00	0	69.50	69.90	0	786	-0.01%
2023/12/05	0	0.00	32	70.10	70.00	-32	768	-4.16%
2023/12/04	0	0.00	0	69.60	69.90	0	749	0.00%
2023/12/01	3.1	69.94	4	69.28	70.10	-0.9	723	-0.13%
2023/11/30	2	69.95	6	69.42	69.40	-4	691	-0.58%
2023/11/29	6	69.55	8	68.83	70.00	-2	646	-0.31%
2023/11/28	2	65.35	2	66.25	65.50	0	478	0.00%
2023/11/24	3	61.07	3	61.17	61.60	0	382	0.00%
2023/11/22	1.1	59.69	3	60.17	60.00	-1.9	363	-0.52%
2023/11/21	1.4	59.48	0	0.00	59.60	1.4	359	0.39%
2023/11/20	11	58.76	1	58.80	58.90	10	355	2.81%
2023/11/17	2.1	57.76	0	0.00	58.00	2.1	353	0.60%
2023/11/16	1	58.10	30	58.02	58.10	-29	354	-8.17%
2023/11/15	2.4	58.79	0	0.00	58.60	2.4	354	0.67%
2023/11/01	1	56.40	1	55.70	55.70	0	429	0.00%
2023/10/30	16	55.81	0	0.00	55.70	16	450	3.55%
2023/10/26	28	55.75	0	0.00	55.80	28	457	6.12%
2023/10/25	18	56.36	0	0.00	56.60	18	460	3.91%
2023/10/24	7	55.80	0	0.00	55.90	7	462	1.51%
2023/10/20	3	54.60	0	0.00	55.10	3	466	0.64%
2023/10/11	0	0.00	4	57.80	57.30	-4	476	-0.84%
2023/10/05	2	58.45	0	58.90	58.80	2	480	0.42%
2023/10/03	1	58.90	0	0.00	58.90	1	481	0.21%
2023/09/28	1	58.70	0	0.00	58.70	1	490	0.20%
2023/09/27	1	58.60	0	0.00	58.70	1	492	0.20%
2023/09/15	0	0.00	1	61.60	61.20	-1	491	-0.20%
2023/09/13	1	61.20	2	60.65	61.00	-1	472	-0.21%
2023/09/12	2	59.90	1	60.40	60.20	1	462	0.22%
2023/09/11	1	60.20	0	0.00	60.00	1	458	0.22%
2023/09/07	0	0.00	1	60.90	60.70	-1	453	-0.22%
2023/09/05	4	60.50	1	60.80	60.80	3	442	0.68%
2023/09/04	4	59.18	1	60.20	60.40	3	431	0.69%
2023/09/01	4	58.60	2	58.40	58.30	2	401	0.50%
2023/08/30	0	0.00	1	55.90	56.50	-1	372	-0.27%
2023/08/29	1	55.00	0	0.00	55.00	1	377	0.26%
2023/08/28	0	0.00	1	55.00	55.00	-1	379	-0.26%
2023/08/24	1	54.60	0	0.00	54.20	1	386	0.26%
2023/08/17	2	54.50	0	0.00	55.20	2	396	0.50%
2023/08/15	5	57.94	0	0.00	58.30	5	358	1.40%
2023/08/14	1	58.20	0	0.00	57.40	1	335	0.30%
2023/08/11	6	58.67	0	0.00	58.50	6	330	1.81%
2023/08/10	22	58.75	0	0.00	58.70	22	332	6.61%
2023/08/08	1	60.00	0	0.00	59.90	1	330	0.30%
2023/08/07	1	60.90	0	0.00	60.90	1	327	0.31%
2023/08/04	5	60.20	0	0.00	60.60	5	330	1.51%
2023/08/02	10	60.70	0	60.30	60.20	10	327	3.05%
2023/07/26	6	59.38	0	0.00	59.10	6	351	1.71%
2023/07/25	1	60.01	0	0.00	59.90	1	357	0.28%
2023/07/24	5	58.40	0	0.00	58.30	5	361	1.38%
2023/07/19	5	59.90	0	0.00	60.00	5	396	1.26%
2023/07/14	0	0.00	1	61.50	61.10	-1	429	-0.23%
2023/07/13	15	61.00	0	0.00	60.70	15	485	3.09%
2023/07/12	10	60.60	1	60.80	60.50	9	496	1.81%
2023/07/10	10	61.04	4	60.60	60.80	6	515	1.16%
2023/07/07	19	61.68	0	0.00	61.20	19	530	3.58%
2023/07/05	1	62.80	0	0.00	62.80	1	552	0.18%
2023/07/04	10	62.30	0	0.00	62.40	10	560	1.78%
2023/07/03	20	62.59	0	0.00	62.30	20	566	3.53%
2023/06/20	1	62.90	0	0.00	62.70	1	651	0.15%
2023/06/14	2	62.95	0	0.00	62.80	2	705	0.28%
2023/06/13	1	63.10	0	0.00	63.20	1	716	0.14%
2023/06/12	0	0.00	2	62.45	62.40	-2	731	-0.27%
2023/06/06	1	62.60	1	62.50	62.40	0	956	0.00%
2023/06/02	1	62.80	0	0.00	62.80	1	1,031	0.10%
2023/05/30	1	62.70	0	0.00	62.60	1	1,047	0.10%
2023/05/18	2	63.05	1	63.20	63.40	1	1,304	0.08%
2023/05/17	1	63.00	0	0.00	62.60	1	1,339	0.07%
2023/05/16	1	62.70	0	0.00	62.30	1	1,363	0.07%
2023/05/15	1	61.10	0	0.00	61.40	1	1,360	0.07%
2023/05/12	1	61.30	0	0.00	62.10	1	1,360	0.07%
2023/05/11	7	61.47	0	0.00	61.50	7	1,365	0.51%
2023/05/10	1	62.70	0	0.00	62.80	1	1,367	0.07%
2023/05/09	6	63.76	0	0.00	62.90	6	1,368	0.44%
2023/05/05	3	65.90	1	65.20	65.60	2	1,351	0.15%
2023/05/04	7	64.66	0	0.00	64.80	7	1,341	0.52%
2023/05/03	0	0.00	1	65.70	65.70	-1	1,349	-0.07%
2023/05/02	8	65.54	0	0.00	65.40	8	1,348	0.59%
2023/04/28	2	64.90	1	64.80	64.80	1	1,347	0.07%
2023/04/27	3	64.43	0.1	64.60	64.10	2.9	1,339	0.22%
2023/04/26	1	64.40	0	0.00	64.50	1	1,335	0.07%
2023/04/25	1	64.70	0	0.00	64.20	1	1,331	0.08%
2023/04/21	5	64.80	0	0.00	64.50	5	1,295	0.39%
2023/04/20	6	65.77	0	0.00	65.70	6	1,288	0.47%
2023/04/19	2	66.80	1	66.70	66.60	1	1,283	0.08%
2023/04/18	5	67.98	3	67.77	67.10	2	1,281	0.16%
2023/04/17	1	67.30	2	67.20	67.50	-1	1,230	-0.08%
2023/04/14	2	66.75	0	0.00	66.50	2	1,216	0.16%
2023/04/13	3	66.63	0	0.00	66.30	3	1,205	0.25%
2023/04/12	7	66.87	82	66.96	67.00	-75	1,191	-6.29%
2023/04/11	2	66.10	1	66.40	66.50	1	1,175	0.09%
2023/04/10	9.1	65.33	11	65.96	66.00	-1.9	1,167	-0.16%
2023/04/07	14	64.57	20	65.00	64.50	-6	1,145	-0.52%
2023/03/31	1	65.50	1	65.60	65.60	0	1,127	0.00%
2023/03/29	0	0.00	4	64.40	64.40	-4	1,113	-0.36%
2023/03/28	2	65.55	3	65.20	65.00	-1	1,104	-0.09%
2023/03/27	1	66.70	1	66.40	66.40	0	1,087	0.00%
2023/03/24	0	0.00	3	67.13	67.10	-3	1,075	-0.28%
2023/03/21	2	69.55	5	69.00	68.60	-3	1,026	-0.29%
2023/03/16	0	0.00	12	66.04	66.50	-12	982	-1.23%
2023/03/14	5	66.00	0	0.00	66.60	5	954	0.52%
2023/03/13	0	0.00	11	66.96	67.40	-11	937	-1.17%
2023/03/10	10	68.90	1	68.80	69.10	9	904	1.00%
2023/03/09	2	72.40	121	71.99	72.20	-119	844	-14.09%	大賣/鉅額交易
2023/03/08	2	69.25	71	69.63	69.40	-69	735	-9.38%
2023/03/06	1	66.10	0	0.00	66.10	1	651	0.15%
2023/03/03	0	0.00	6	65.10	64.70	-6	635	-0.94%
2023/02/24	0	0.00	90	64.07	63.60	-90	614	-14.65%
2023/02/23	1	63.80	0	0.00	65.10	1	603	0.17%
2023/02/22	0	0.00	1	64.50	64.80	-1	587	-0.17%
2023/02/21	18	66.18	151	66.43	65.80	-133	559	-23.76%	大賣/鉅額交易
2023/02/20	4	64.00	5	64.20	63.80	-1	480	-0.21%
2023/02/17	1	63.40	4	64.10	63.70	-3	459	-0.65%
2023/02/16	20	62.35	1	62.80	61.80	19	406	4.67%
2023/02/15	1	61.30	10	62.10	62.30	-9	384	-2.34%
2023/02/14	0	0.00	3	61.10	60.80	-3	350	-0.86%
2023/02/13	2	58.30	0	0.00	58.40	2	329	0.61%
2023/02/09	0	0.00	1	59.50	59.60	-1	326	-0.31%
2023/02/08	8	58.70	0	0.00	58.70	8	318	2.51%
2023/02/06	11	58.60	1	58.30	58.60	10	307	3.25%
2023/02/02	1	59.50	0	0.00	59.20	1	303	0.33%
2023/02/01	1	58.90	5	58.80	59.00	-4	294	-1.36%
2023/01/09	1	57.80	0	0.00	58.20	1	273	0.37%
2023/01/05	0	0.00	1	56.30	55.80	-1	263	-0.38%
2023/01/03	0	0.00	65	53.98	54.20	-65	261	-24.82%
2022/12/23	5	54.70	0	0.00	54.40	5	260	1.92%
2022/12/21	0	55.00	0	0.00	55.20	0	266	0.00%
2022/12/20	10	55.45	0	0.00	54.80	10	267	3.74%
2022/12/15	0	0.00	3	57.40	57.10	-3	269	-1.11%
2022/12/12	1	56.00	0	0.00	56.90	1	266	0.38%
2022/12/07	1	56.80	0	0.00	55.80	1	264	0.38%
2022/12/06	1	57.70	0	0.00	56.60	1	266	0.38%
2022/12/01	0	0.00	2	56.90	56.70	-2	269	-0.74%
2022/11/28	5	55.06	0	0.00	55.90	5	267	1.87%
2022/11/25	2	55.80	0	0.00	55.50	2	269	0.74%
2022/11/24	2	55.95	0	0.00	56.00	2	276	0.72%
2022/11/23	0	0.00	1	55.90	55.70	-1	279	-0.36%
2022/11/18	1	55.50	1	56.10	55.30	0	282	0.00%
2022/11/16	5	55.50	0	0.00	55.00	5	280	1.79%
2022/11/15	1	55.60	0	0.00	55.50	1	276	0.36%
2022/11/11	2	57.50	7	57.00	54.80	-5	269	-1.85%
2022/11/09	0	0.00	1	51.90	52.00	-1	242	-0.41%
2022/11/08	1	51.40	0	0.00	50.10	1	239	0.42%
2022/10/28	6	47.88	0	0.00	47.85	6	257	2.33%
2022/10/26	9	48.26	0	0.00	47.90	9	267	3.36%
2022/10/21	11	48.80	0	0.00	48.05	11	283	3.87%
2022/10/20	3	46.50	0	0.00	50.90	3	281	1.07%
2022/10/19	36	47.42	0	0.00	47.35	36	275	13.08%
2022/10/14	0	0.00	2	45.60	46.85	-2	275	-0.73%
2022/10/13	1	43.70	0	0.00	43.30	1	271	0.37%
2022/10/12	1	46.55	0	0.00	46.45	1	263	0.38%
2022/10/06	0	49.60	0	0.00	49.70	0	265	0.00%
2022/09/28	23	48.54	0	0.00	47.65	23	282	8.14%
2022/09/27	1	49.85	0	0.00	50.30	1	283	0.35%
2022/09/26	28	50.38	0	0.00	49.85	28	288	9.72%
2022/09/22	7	52.53	0	0.00	52.60	7	306	2.28%
2022/09/20	5	53.36	0	0.00	53.60	5	310	1.61%
2022/09/12	0	0.00	3	57.20	56.60	-3	327	-0.92%
2022/09/07	14	53.41	0	0.00	53.30	14	324	4.32%
2022/09/01	0	0.00	10	57.65	57.40	-10	324	-3.08%
2022/08/31	3	58.20	3	58.60	58.50	0	322	0.00%
2022/08/19	0	0.00	1	57.40	57.20	-1	329	-0.30%
2022/08/04	63	52.14	0	0.00	52.20	63	362	17.39%
2022/08/03	5	52.70	0	0.00	52.90	5	366	1.37%
2022/08/02	10	53.35	0	0.00	53.40	10	368	2.72%
2022/08/01	0	0.00	94	57.32	57.70	-94	361	-26.00%
2022/07/29	0	0.00	3	56.80	56.80	-3	350	-0.86%
2022/07/19	3	56.30	2	56.30	56.20	1	362	0.28%
2022/07/13	6	53.70	0	0.00	53.80	6	360	1.67%
2022/06/28	1	57.00	0	0.00	56.90	1	354	0.28%
2022/06/27	0	0.00	1	58.00	58.40	-1	356	-0.28%
2022/06/24	0	56.90	0	0.00	56.90	0	366	0.00%
2022/06/17	0	0.00	6	60.10	59.80	-6	392	-1.53%
2022/06/08	3	64.80	0	0.00	64.50	3	411	0.73%
2022/06/06	0	0.00	14	65.10	64.80	-14	419	-3.34%
2022/06/01	0	0.00	5	64.90	64.70	-5	453	-1.10%
2022/05/31	0	0.00	2	64.60	64.60	-2	455	-0.44%
2022/05/20	0	0.00	5	62.60	62.40	-5	503	-0.99%
2022/05/17	0	0.00	2	61.95	62.10	-2	511	-0.39%
2022/05/16	1	60.40	5	60.60	60.50	-4	507	-0.79%
2022/05/11	0	0.00	2	59.30	59.50	-2	524	-0.38%
2022/05/09	5	57.70	0	0.00	57.20	5	555	0.90%
2022/05/06	1	57.60	0	0.00	59.10	1	568	0.18%
2022/05/04	1	58.80	0	0.00	58.70	1	574	0.17%
2022/04/26	6	59.83	0	0.00	59.30	6	599	1.00%
2022/04/22	0	0.00	2	62.50	62.40	-2	621	-0.32%
2022/04/14	0	0.00	1	64.10	63.90	-1	874	-0.11%
2022/04/11	5	62.00	0	0.00	62.00	5	880	0.57%
2022/04/07	1	63.40	0	0.00	63.10	1	886	0.11%
2022/04/06	0	0.00	1	64.50	63.90	-1	890	-0.11%
2022/04/01	1	64.70	0	0.00	64.70	1	892	0.11%
2022/03/24	0	65.70	1	64.80	65.80	-1	909	-0.11%
2022/03/21	1	64.10	0	0.00	64.00	1	891	0.11%
2022/03/10	7	64.21	2	64.50	64.60	5	917	0.54%
2022/03/09	1	63.10	0	0.00	63.00	1	932	0.11%
2022/03/08	37	64.07	0	0.00	62.50	37	982	3.76%
2022/03/07	5	67.00	0	0.00	65.70	5	972	0.51%
2022/02/24	0	0.00	5	70.00	68.20	-5	1,059	-0.47%
2022/02/23	0	0.00	10	70.30	70.40	-10	1,051	-0.95%
2022/02/18	0	0.00	20	68.85	68.90	-20	1,088	-1.84%
2022/02/17	0	0.00	2	69.10	68.20	-2	1,088	-0.18%
2022/02/14	0	0.00	5	69.00	69.00	-5	1,087	-0.46%
2022/02/11	0	0.00	33	70.05	69.70	-33	1,078	-3.06%
2022/02/10	0	69.70	30	69.80	69.50	-30	1,069	-2.80%
2022/01/26	15	63.97	0	0.00	63.40	15	1,029	1.46%
2022/01/25	10	64.30	0	0.00	63.70	10	1,040	0.96%
2022/01/24	20	64.55	0	0.00	65.20	20	1,042	1.92%
2022/01/14	20	66.40	4	66.58	66.60	16	1,023	1.56%
2022/01/12	2	68.70	0	0.00	69.70	2	995	0.20%
2022/01/10	5	70.14	55	69.94	70.50	-50	894	-5.59%
2022/01/07	1	67.80	1	67.20	67.00	0	830	0.00%
2022/01/04	3	67.80	4	67.33	67.20	-1	805	-0.12%
2021/12/30	0	0.00	1	66.60	66.60	-1	794	-0.13%
2021/12/27	1	66.70	0	0.00	66.00	1	806	0.12%
2021/12/24	0	0.00	5	66.10	66.40	-5	817	-0.61%
2021/12/23	0	0.00	1	64.80	64.50	-1	798	-0.13%
2021/12/22	3	64.83	0	0.00	64.60	3	811	0.37%
2021/12/20	1	63.80	0	0.00	63.10	1	830	0.12%
2021/12/17	0	0.00	15	63.11	63.10	-15	833	-1.80%
2021/12/14	5	63.80	0	0.00	63.40	5	857	0.58%
2021/12/13	0	0.00	2	65.30	65.00	-2	877	-0.23%
2021/12/10	1	65.00	0	0.00	65.10	1	886	0.11%
2021/12/06	5	67.30	0	0.00	67.00	5	901	0.55%
2021/12/03	0	0.00	8	68.30	68.20	-8	904	-0.88%
2021/12/02	22	69.73	12	70.38	68.60	10	914	1.09%
2021/12/01	1	68.00	0	0.00	68.00	1	871	0.11%
2021/11/30	0	0.00	5	67.00	67.40	-5	874	-0.57%
2021/11/29	5	64.80	0	0.00	66.00	5	854	0.59%
2021/11/26	4	67.95	1	65.80	65.60	3	886	0.34%
2021/11/25	5	67.38	0	0.00	67.40	5	882	0.57%
2021/11/19	0	0.00	5	66.80	65.90	-5	903	-0.55%
2021/11/18	0	0.00	12	67.10	66.80	-12	902	-1.33%
2021/11/16	12	64.40	0	0.00	64.40	12	882	1.36%
2021/11/11	1	64.30	0	0.00	63.90	1	950	0.11%
2021/11/09	0	0.00	10	63.90	63.90	-10	997	-1.00%
2021/11/08	0	0.00	1	63.20	62.90	-1	1,011	-0.10%
2021/11/03	0	0.00	2	63.70	63.50	-2	1,123	-0.18%
2021/11/01	0	0.00	8	64.85	64.90	-8	1,265	-0.63%
2021/10/28	3	64.67	0	0.00	64.00	3	1,284	0.23%
2021/10/27	2	64.10	0	0.00	63.80	2	1,305	0.15%
2021/10/26	0	0.00	5	63.70	63.60	-5	1,318	-0.38%
2021/10/21	0	0.00	17	61.62	63.10	-17	1,406	-1.21%
2021/10/19	0	0.00	5	61.30	60.90	-5	1,488	-0.34%
2021/10/15	1	60.80	5	60.74	60.70	-4	1,696	-0.24%
2021/10/06	36	58.14	1	58.70	58.10	35	2,044	1.71%
2021/10/05	10	57.06	0	0.00	59.10	10	2,208	0.45%
2021/10/04	10	59.20	0	0.00	58.00	10	2,454	0.41%
2021/10/01	6	60.42	0	0.00	60.80	6	2,508	0.24%
2021/09/29	40	63.41	0	0.00	64.10	40	2,744	1.46%
2021/09/28	54	64.72	0	0.00	65.20	54	2,803	1.93%
2021/09/27	1	67.40	2	67.20	66.50	-1	2,805	-0.04%
2021/09/23	10	66.60	0	0.00	67.30	10	2,964	0.34%
2021/09/22	25	65.60	1	65.41	66.60	24	3,060	0.78%
2021/09/17	1	66.90	0	0.00	67.00	1	3,070	0.03%
2021/09/15	15	66.57	0	0.00	67.80	15	3,047	0.49%
2021/09/13	0	0.00	1	67.80	67.80	-1	3,042	-0.03%
2021/09/10	1	69.00	2	69.00	69.00	-1	3,051	-0.03%
2021/09/09	2	67.80	2	68.35	68.80	0	3,067	0.00%
2021/09/07	0	0.00	1	70.00	69.00	-1	3,061	-0.03%
2021/09/06	2	68.80	0	0.00	68.30	2	3,067	0.07%
2021/09/03	1	70.40	0	0.00	70.50	1	3,080	0.03%
2021/09/02	0	0.00	1	71.30	70.20	-1	3,074	-0.03%
2021/09/01	2	70.45	49	70.54	71.30	-47	3,054	-1.54%
2021/08/27	1	71.90	5	73.00	71.60	-4	2,986	-0.13%
2021/08/26	0	0.00	2	71.65	72.00	-2	2,976	-0.07%
2021/08/25	1	71.70	2	71.70	71.10	-1	2,970	-0.03%
2021/08/24	0	0.00	6	70.08	69.50	-6	2,957	-0.20%
2021/08/23	2	69.30	0	0.00	69.40	2	2,972	0.07%
2021/08/20	50	66.55	5	66.60	67.60	45	2,974	1.51%
2021/08/19	23	67.70	0	0.00	67.40	23	2,963	0.78%
2021/08/18	2	69.20	0	0.00	70.20	2	2,952	0.07%
2021/08/17	141	67.68	0	0.00	66.40	141	2,929	4.81%	大買/鉅額交易
2021/08/16	85	69.61	1	71.10	69.00	84	2,920	2.88%
2021/08/13	1	72.70	2	72.00	71.10	-1	2,916	-0.03%
2021/08/11	4	74.48	0	0.00	73.30	4	2,898	0.14%
2021/08/10	1	76.90	1	74.50	75.30	0	2,900	0.00%
2021/08/09	6	77.38	2	77.60	76.10	4	2,903	0.14%
2021/08/06	0	0.00	21	78.43	77.80	-21	2,882	-0.73%
2021/08/05	11	76.05	12	76.88	76.70	-1	2,830	-0.04%
2021/08/03	2	73.80	0	0.00	73.70	2	2,808	0.07%
2021/07/28	2	72.75	1	75.40	72.90	1	2,860	0.03%
2021/07/27	11	76.15	2	77.95	75.50	9	2,861	0.31%
2021/07/26	0	0.00	1	77.40	77.90	-1	2,842	-0.04%
2021/07/23	2	76.70	2	76.55	76.30	0	2,817	0.00%
2021/07/22	2	79.25	8	79.09	78.00	-6	2,771	-0.22%
2021/07/21	3	78.03	8	78.19	77.90	-5	2,678	-0.19%
2021/07/20	3	76.50	2	77.20	76.20	1	2,585	0.04%
2021/07/19	2	78.30	4	78.05	77.90	-2	2,545	-0.08%
2021/07/16	0	0.00	2	77.50	77.40	-2	2,523	-0.08%
2021/07/15	1	77.00	1	76.80	76.80	0	2,492	0.00%
2021/07/14	3	76.17	1	76.30	76.40	2	2,473	0.08%
2021/07/13	10	77.79	9	78.28	76.80	1	2,419	0.04%
2021/07/12	12	78.55	8	78.61	78.90	4	2,316	0.17%
2021/07/09	13	77.07	3	74.20	77.10	10	2,156	0.46%
2021/07/08	3	74.23	3	73.90	73.90	0	1,965	0.00%
2021/07/07	3	74.23	4	73.88	73.70	-1	1,924	-0.05%
2021/07/06	5	74.20	7	74.27	74.00	-2	1,864	-0.11%
2021/07/05	2	71.30	7	70.34	70.50	-5	1,758	-0.28%
2021/07/02	1	67.50	3	67.93	67.80	-2	1,755	-0.11%
2021/07/01	3	69.30	1	69.70	67.70	2	1,762	0.11%
2021/06/30	7	70.47	6	69.68	71.50	1	1,726	0.06%
2021/06/29	4	67.93	4	67.83	68.00	0	1,642	0.00%
2021/06/25	1	65.20	0	0.00	64.80	1	1,562	0.06%
2021/06/24	1	64.50	0	0.00	64.90	1	1,567	0.06%
2021/06/22	2	64.15	0	0.00	63.50	2	1,637	0.12%
2021/06/16	1	65.70	0	0.00	65.60	1	1,682	0.06%
2021/06/11	0	0.00	4	65.50	65.50	-4	1,690	-0.24%
2021/06/09	2	64.00	0	0.00	63.30	2	1,728	0.12%
2021/06/03	1	64.50	0	0.00	64.50	1	1,995	0.05%
2021/06/02	3	64.77	0	0.00	64.60	3	2,033	0.15%
2021/05/28	0	0.00	2	64.50	64.40	-2	2,139	-0.09%
2021/05/26	22	62.65	0	0.00	62.70	22	2,309	0.95%
2021/05/24	2	60.80	1	60.40	61.30	1	2,598	0.04%
2021/05/20	12	58.73	1	58.80	58.60	11	3,196	0.34%
2021/05/19	1	59.00	3	59.30	59.50	-2	3,233	-0.06%
2021/05/18	6	59.00	0	0.00	59.50	6	3,264	0.18%
2021/05/17	26	54.55	3	57.33	54.20	23	3,330	0.69%
2021/05/14	15	58.97	5	60.82	59.10	10	3,337	0.30%
2021/05/13	4	59.73	1	59.50	59.20	3	3,358	0.09%
2021/05/12	11	59.46	6	59.42	59.10	5	3,372	0.15%
2021/05/11	3	62.60	71	63.01	61.80	-68	3,347	-2.03%
2021/05/10	10	67.88	8	67.10	66.90	2	3,373	0.06%
2021/05/07	0	0.00	7	65.01	67.90	-7	3,420	-0.20%
2021/05/06	8	62.30	0	0.00	61.80	8	3,532	0.23%
2021/05/05	2	63.05	2	63.70	62.00	0	3,569	0.00%
2021/05/04	7	63.76	7	62.96	63.10	0	3,603	0.00%
2021/04/29	0	0.00	2	71.15	70.20	-2	3,683	-0.05%
2021/04/28	1	71.40	1	71.10	71.00	0	3,724	0.00%
2021/04/27	1	71.20	0	0.00	71.00	1	3,817	0.03%
2021/04/26	1	71.10	3	71.20	70.80	-2	3,951	-0.05%
2021/04/23	1	69.80	1	70.70	71.10	0	4,010	0.00%
2021/04/22	15	70.65	0	0.00	69.50	15	4,105	0.37%
2021/04/16	1	72.00	0	0.00	72.30	1	4,751	0.02%
2021/04/15	1	71.50	2	72.45	72.50	-1	5,144	-0.02%
2021/04/14	15	71.03	0	0.00	71.20	15	5,233	0.29%
2021/04/13	11	74.85	0	0.00	74.30	11	5,258	0.21%
2021/04/12	13	75.12	0	0.00	75.20	13	5,293	0.25%
2021/04/09	32	76.03	1	75.80	75.80	31	5,298	0.59%
2021/04/08	0	0.00	3	79.43	79.10	-3	5,254	-0.06%
2021/04/06	6	77.10	2	77.00	77.30	4	5,362	0.07%
2021/04/01	5	75.60	0	0.00	75.70	5	5,359	0.09%
2021/03/31	4	76.18	1	75.20	75.20	3	5,370	0.06%
2021/03/29	10	76.30	1	76.30	76.10	9	5,411	0.17%
2021/03/26	2	75.60	1	76.10	76.10	1	5,428	0.02%
2021/03/25	13	75.76	8	75.09	74.80	5	5,432	0.09%
2021/03/24	3	77.07	2	78.00	76.90	1	5,416	0.02%
2021/03/23	3	78.80	8	79.69	78.60	-5	5,459	-0.09%
2021/03/22	2	79.15	0	0.00	78.80	2	5,516	0.04%
2021/03/16	10	80.90	1	80.40	79.80	9	5,673	0.16%
2021/03/15	0	0.00	4	80.15	80.10	-4	5,856	-0.07%
2021/03/12	5	79.24	1	79.10	79.70	4	6,003	0.07%
2021/03/11	8	80.39	11	80.87	80.10	-3	5,992	-0.05%
2021/03/10	5	78.70	6	77.97	77.90	-1	5,868	-0.02%
2021/03/09	1	74.50	2	75.90	76.50	-1	5,883	-0.02%
2021/03/08	8	76.53	0	0.00	75.70	8	5,919	0.14%
2021/03/05	5	78.42	2	78.80	77.90	3	5,889	0.05%
2021/03/04	2	78.70	0	0.00	78.20	2	5,886	0.03%
2021/03/03	10	77.56	7	79.10	79.00	3	5,865	0.05%
2021/03/02	22	81.07	15	80.76	79.40	7	5,804	0.12%
2021/02/26	2	82.80	3	82.10	81.90	-1	5,740	-0.02%
2021/02/25	29	83.71	8	82.99	82.30	21	5,756	0.36%
2021/02/24	10	81.76	42	81.81	81.00	-32	5,626	-0.57%
2021/02/23	43	81.13	22	81.84	81.70	21	5,541	0.38%
2021/02/22	21	75.56	27	78.76	78.90	-6	5,137	-0.12%
2021/02/19	5	71.68	2	71.50	71.80	3	4,961	0.06%
2021/02/18	4	71.65	104	71.16	71.30	-100	4,984	-2.01%	大賣/
2021/02/17	3	72.03	25	71.29	71.70	-22	4,982	-0.44%
2021/02/05	3	68.13	1	68.30	68.20	2	4,996	0.04%
2021/02/04	7	67.36	1	67.80	67.60	6	5,007	0.12%
2021/02/03	26	67.40	3	67.17	66.30	23	4,996	0.46%
2021/02/02	49	67.32	2	67.45	67.30	47	4,976	0.94%
2021/02/01	12	66.46	0	0.00	66.10	12	4,965	0.24%
2021/01/29	3	70.43	0	0.00	68.00	3	4,922	0.06%
2021/01/28	8	71.58	8	72.21	70.70	0	4,844	0.00%
2021/01/27	1	69.50	2	69.70	70.80	-1	4,691	-0.02%
2021/01/26	7	69.74	5	70.06	69.20	2	4,689	0.04%
2021/01/25	6	70.35	43	70.10	70.50	-37	4,650	-0.80%
2021/01/22	2	69.35	2	69.85	69.50	0	4,580	0.00%
2021/01/21	3	68.63	1	68.00	68.10	2	4,525	0.04%
2021/01/20	6	68.40	9	68.92	67.50	-3	4,473	-0.07%
2021/01/19	22	70.20	3	70.87	70.90	19	4,374	0.43%
2021/01/18	6	69.77	1	69.90	69.40	5	4,233	0.12%
2021/01/15	7	70.54	3	70.00	69.70	4	4,166	0.10%
2021/01/14	2	69.70	20	71.30	71.30	-18	4,064	-0.44%
2021/01/13	37	71.16	3	70.90	70.40	34	4,012	0.85%
2021/01/12	29	69.97	7	71.17	69.00	22	3,911	0.56%
2021/01/11	14	72.40	12	72.59	73.20	2	3,758	0.05%
2021/01/08	16	70.36	23.3	70.90	72.60	-7.3	3,424	-0.21%
2021/01/07	2	65.05	22.8	65.43	66.00	-20.8	3,037	-0.68%
2021/01/06	6	64.55	4	64.58	63.60	2	2,941	0.07%
2021/01/05	1	63.60	2	65.05	63.70	-1	2,860	-0.03%
2021/01/04	5	63.50	0.2	63.50	63.50	4.8	2,811	0.17%
2020/12/31	2.2	63.81	0	0.00	63.80	2.2	2,788	0.08%
2020/12/30	1	64.40	1	64.30	64.10	0	2,753	0.00%
2020/12/29	4	64.40	1	63.80	64.60	3	2,693	0.11%
2020/12/28	13	61.90	1	62.50	62.50	12	2,556	0.47%
2020/12/25	0	0.00	155	61.40	61.80	-155	2,534	-6.12%	大賣/鉅額交易
2020/12/24	4	62.55	0	0.00	61.80	4	2,527	0.16%
2020/12/23	0	0.00	1	60.10	60.40	-1	2,477	-0.04%
2020/12/21	2	61.10	0	0.00	60.80	2	2,467	0.08%
2020/12/18	1	61.00	1	61.30	61.10	0	2,452	0.00%
2020/12/17	3	62.53	4	62.68	62.80	-1	2,427	-0.04%
2020/12/16	6	61.75	4	63.90	63.90	2	2,363	0.08%
2020/12/15	4	60.08	13	60.35	59.80	-9	2,290	-0.39%
2020/12/14	3	62.67	3	62.73	62.30	0	2,258	0.00%
2020/12/11	0	0.00	1	64.70	63.40	-1	2,234	-0.04%
2020/12/10	4	64.80	12	64.74	64.10	-8	2,180	-0.37%
2020/12/09	8	64.96	3	65.17	65.30	5	2,115	0.24%
2020/12/08	4	60.15	11	61.01	63.30	-7	1,938	-0.36%
2020/12/04	2	58.85	0	0.00	58.70	2	1,828	0.11%
2020/12/03	0	0.00	5	59.50	59.00	-5	1,867	-0.27%
2020/12/02	11	58.88	0	0.00	59.20	11	1,845	0.60%
2020/12/01	0	0.00	1	58.10	58.10	-1	1,829	-0.05%
2020/11/30	10	58.00	0	0.00	57.70	10	1,902	0.53%
2020/11/24	15	58.92	0	0.00	58.80	15	1,922	0.78%
2020/11/23	0	0.00	2	59.80	59.70	-2	1,861	-0.11%
2020/11/20	5	58.76	54	58.47	58.20	-49	1,857	-2.64%
2020/11/18	2	57.50	0	0.00	57.30	2	1,859	0.11%
2020/11/17	2	58.40	40	58.45	57.80	-38	1,908	-1.99%
2020/11/16	5	57.40	1	57.10	57.20	4	1,929	0.21%
2020/11/13	45	56.20	24	55.99	56.90	21	1,982	1.06%
2020/11/12	57	55.79	5	55.56	56.00	52	1,937	2.68%
2020/11/11	0	0.00	4	54.80	54.80	-4	2,026	-0.20%
2020/11/10	0	0.00	1	54.40	53.40	-1	2,109	-0.05%
2020/11/05	0	0.00	1	53.80	53.90	-1	2,184	-0.05%
2020/11/04	0	0.00	2	53.90	54.10	-2	2,192	-0.09%
2020/11/03	4	54.05	0	0.00	53.70	4	2,226	0.18%
2020/10/29	0	0.00	2	52.10	53.10	-2	2,229	-0.09%
2020/10/28	10	53.00	0	0.00	52.90	10	2,235	0.45%
2020/10/22	4	54.20	0	0.00	53.40	4	2,264	0.18%
2020/10/21	62	54.04	0	0.00	54.00	62	2,272	2.73%
2020/10/20	10	53.40	0	0.00	53.00	10	2,301	0.43%
2020/10/19	0	0.00	1	53.40	53.30	-1	2,365	-0.04%
2020/10/16	14	54.21	2	53.70	53.20	12	2,380	0.50%
2020/10/15	1	53.20	0	0.00	53.50	1	2,353	0.04%
2020/10/13	0	0.00	1	53.00	52.50	-1	2,357	-0.04%
2020/10/12	2	52.20	0	0.00	52.10	2	2,362	0.08%
2020/10/08	0	0.00	3	52.40	53.00	-3	2,374	-0.13%
2020/10/07	5	52.40	0	0.00	52.50	5	2,389	0.21%
2020/09/30	2	51.60	0	0.00	52.40	2	2,500	0.08%
2020/09/29	1	52.20	1	51.60	51.60	0	2,534	0.00%
2020/09/28	22	50.78	1	51.00	51.60	21	2,582	0.81%
2020/09/25	48	49.96	1	50.00	49.80	47	2,685	1.75%
2020/09/24	0	0.00	4	52.40	51.50	-4	2,705	-0.15%
2020/09/23	2	53.00	0	0.00	52.70	2	2,696	0.07%
2020/09/21	155	53.82	0	0.00	53.70	155	2,691	5.76%	大買/鉅額交易
2020/09/11	26	53.50	0	0.00	52.90	26	2,667	0.97%
2020/09/10	5	55.90	3	55.30	55.00	2	2,618	0.08%
2020/09/09	29	55.38	3	55.03	55.50	26	2,610	1.00%
2020/09/08	1	57.20	8	56.75	56.50	-7	2,558	-0.27%
2020/09/07	12	54.97	0	0.00	55.80	12	2,525	0.48%
2020/09/04	23	56.19	1	55.80	56.10	22	2,512	0.88%
2020/09/03	3	57.70	8	57.41	57.90	-5	2,484	-0.20%
2020/08/31	7	54.89	1	55.00	55.20	6	2,506	0.24%
2020/08/28	1	54.60	1	54.50	54.50	0	2,467	0.00%
2020/08/27	2	54.85	1	54.20	54.20	1	2,457	0.04%
2020/08/25	0	0.00	3	56.50	56.00	-3	2,408	-0.12%
2020/08/24	1	56.10	3	56.20	56.00	-2	2,377	-0.08%
2020/08/21	0	0.00	1	54.90	57.40	-1	2,334	-0.04%
2020/08/20	6	54.50	2	55.20	53.30	4	2,291	0.17%
2020/08/19	21	56.82	22	58.00	58.20	-1	2,222	-0.05%
2020/08/18	3	55.80	2	56.10	56.50	1	2,169	0.05%
2020/08/17	3	55.47	2	55.25	57.30	1	2,121	0.05%
2020/08/14	4	54.05	31	54.01	53.80	-27	1,998	-1.35%
2020/08/13	1	50.40	0	0.00	49.60	1	1,888	0.05%
2020/08/12	1	50.20	35	49.95	50.60	-34	1,878	-1.81%
2020/08/11	0	0.00	3	48.60	48.55	-3	1,826	-0.16%
2020/08/10	0	0.00	2	48.90	48.80	-2	1,855	-0.11%
2020/08/07	5	48.90	50	49.67	48.70	-45	1,880	-2.39%
2020/08/06	6	48.08	0	0.00	48.05	6	1,922	0.31%
2020/08/05	0	0.00	32	48.88	49.00	-32	1,897	-1.69%
2020/08/03	0	0.00	1	47.10	47.10	-1	1,867	-0.05%
2020/07/31	1	46.10	31	46.38	46.50	-30	1,863	-1.61%
2020/07/30	0	0.00	21	46.28	46.05	-21	1,883	-1.11%
2020/07/29	0	0.00	50	45.51	45.20	-50	1,951	-2.56%
2020/07/28	0	0.00	13	45.62	44.85	-13	1,967	-0.66%
2020/07/27	3	46.18	1	46.65	46.55	2	1,994	0.10%
2020/07/24	6	47.42	3	46.70	46.40	3	1,995	0.15%
2020/07/23	10	48.24	48	48.03	48.90	-38	1,990	-1.91%
2020/07/22	3	47.48	0	0.00	47.05	3	1,934	0.16%
2020/07/21	4	47.00	0	0.00	46.90	4	1,924	0.21%
2020/07/20	1	46.35	0	0.00	46.30	1	1,954	0.05%
2020/07/17	0	0.00	1	47.20	46.10	-1	1,960	-0.05%
2020/07/16	2	46.33	0	0.00	46.40	2	1,954	0.10%
2020/07/15	0	0.00	1	46.85	45.60	-1	1,957	-0.05%
2020/07/14	1	46.10	0	0.00	46.05	1	2,049	0.05%
2020/07/13	2	46.45	0	0.00	46.70	2	2,042	0.10%
2020/07/10	1	46.05	0	0.00	44.60	1	2,045	0.05%
2020/07/09	6	46.82	6	46.63	46.20	0	2,084	0.00%
2020/07/08	2	46.05	2	45.98	46.50	0	2,064	0.00%
2020/07/07	4	45.30	89	45.79	45.40	-85	2,062	-4.12%
2020/07/06	99	47.16	19	45.89	47.60	80	2,058	3.89%
2020/07/03	9	44.31	4	44.43	44.80	5	1,955	0.26%
2020/07/02	1	43.20	0	0.00	43.30	1	1,913	0.05%
2020/07/01	0	0.00	1	43.30	42.95	-1	1,909	-0.05%
2020/06/22	0	0.00	1	43.75	43.35	-1	1,843	-0.05%
2020/06/19	1	44.55	1	44.50	43.70	0	1,840	0.00%
2020/06/17	0	0.00	1	43.15	42.90	-1	1,810	-0.06%
2020/06/12	1	42.30	0	0.00	42.80	1	1,777	0.06%
2020/06/09	1	43.60	2	44.10	44.20	-1	1,706	-0.06%
2020/06/08	21	44.46	25	45.44	44.60	-4	1,685	-0.24%
2020/06/04	0	0.00	2	42.90	42.90	-2	1,558	-0.13%
2020/06/01	0	0.00	1	42.60	42.60	-1	1,518	-0.07%
2020/05/26	0	0.00	2	42.45	42.20	-2	1,470	-0.14%
2020/05/25	1	43.00	0	0.00	42.75	1	1,451	0.07%
2020/05/20	2	41.80	0	0.00	41.75	2	1,370	0.15%
2020/05/19	0	0.00	2	41.95	41.70	-2	1,354	-0.15%
2020/05/15	2	41.65	2	41.55	41.55	0	1,310	0.00%
2020/05/14	5	41.74	4	41.88	41.55	1	1,265	0.08%
2020/05/13	4	43.35	3	42.50	43.30	1	1,223	0.08%
2020/05/08	2	40.20	0	0.00	40.15	2	1,118	0.18%
2020/05/07	0	0.00	1	41.15	41.05	-1	1,103	-0.09%
2020/05/06	4	41.53	3	42.05	40.95	1	1,093	0.09%
2020/05/05	3	41.68	7	41.64	42.10	-4	1,067	-0.37%
2020/05/04	0	0.00	1	39.95	40.00	-1	998	-0.10%
2020/04/30	3	40.15	5	40.42	40.35	-2	979	-0.20%
2020/04/29	1	39.70	0	0.00	39.75	1	939	0.11%
2020/04/28	5	39.73	8	39.85	38.90	-3	930	-0.32%
2020/04/24	0	0.00	1	38.95	38.40	-1	881	-0.11%
2020/04/23	6	39.28	3	39.07	39.40	3	865	0.35%
2020/04/22	1	37.50	0	0.00	38.60	1	819	0.12%
2020/04/21	0	0.00	2	37.90	37.50	-2	803	-0.25%
2020/04/20	1	38.10	0	0.00	38.20	1	793	0.13%
2020/04/17	7	38.99	6	38.78	39.00	1	778	0.13%
2020/04/16	2	37.20	0	0.00	37.10	2	666	0.30%
2020/04/15	3	37.80	0	0.00	37.20	3	656	0.46%
2020/04/14	0	0.00	1	34.70	37.15	-1	607	-0.16%
2020/04/13	10	34.30	0	0.00	34.50	10	556	1.80%
2020/04/08	50	31.34	0	0.00	31.80	50	527	9.48%
2020/04/07	1	29.20	0	0.00	29.30	1	518	0.19%
2020/03/31	10	27.30	0	0.00	27.40	10	553	1.81%
2020/03/16	2	28.75	0	0.00	28.10	2	651	0.31%
2020/03/13	0	0.00	3	29.58	29.95	-3	662	-0.45%
2020/03/10	0	0.00	1	34.50	35.00	-1	689	-0.15%
2020/02/17	10	38.55	0	0.00	38.55	10	800	1.25%
2020/02/07	0	0.00	3	39.10	38.40	-3	808	-0.37%
2020/02/06	0	0.00	3	39.30	39.20	-3	809	-0.37%
2020/02/05	0	0.00	10	39.11	38.85	-10	806	-1.24%
2020/01/30	4	39.23	0	0.00	38.10	4	781	0.51%
2020/01/14	0	0.00	10	42.55	42.35	-10	821	-1.22%
2020/01/10	15	41.92	0	0.00	41.60	15	842	1.78%
2020/01/08	16	40.61	11	41.69	41.55	5	846	0.59%
2020/01/07	20	41.29	10	41.02	40.90	10	832	1.20%
2020/01/06	11	42.04	8	42.06	41.90	3	825	0.36%
2020/01/03	17	44.04	18	44.36	43.50	-1	802	-0.12%
2020/01/02	16	43.75	0	0.00	43.80	16	745	2.15%
2019/12/31	10	44.28	0	0.00	43.95	10	739	1.35%
2019/12/30	2	44.20	0	0.00	44.20	2	734	0.27%
2019/12/26	1	44.10	0	0.00	43.30	1	709	0.14%
2019/12/25	1	44.10	0	0.00	44.10	1	712	0.14%
2019/12/20	2	43.95	1	44.20	43.20	1	693	0.14%
2019/12/10	1	43.50	0	0.00	43.70	1	674	0.15%
2019/12/09	0	0.00	1	43.50	43.50	-1	672	-0.15%
2019/12/05	1	43.05	4	42.74	42.60	-3	651	-0.46%
2019/12/02	0	0.00	5	42.50	42.20	-5	646	-0.77%
2019/11/22	0	0.00	2	39.53	39.55	-2	780	-0.26%
2019/11/21	0	0.00	1	39.55	39.55	-1	795	-0.13%
2019/11/19	1	40.15	0	0.00	40.05	1	833	0.12%
2019/11/18	0	0.00	1	40.15	39.80	-1	853	-0.12%
2019/11/12	0	0.00	12	39.88	40.00	-12	877	-1.37%
2019/11/07	0	0.00	5	41.45	41.25	-5	900	-0.56%
2019/10/31	1	42.25	0	0.00	41.85	1	906	0.11%
2019/10/23	0	0.00	4	43.04	43.00	-4	932	-0.43%
2019/10/22	5	43.45	0	0.00	43.45	5	940	0.53%
2019/09/27	0	0.00	5	41.90	42.00	-5	937	-0.53%
2019/09/23	0	0.00	1	43.90	44.55	-1	924	-0.11%
2019/09/20	0	0.00	2	43.70	43.70	-2	911	-0.22%
2019/09/19	3	43.20	3	43.15	43.10	0	910	0.00%
2019/09/18	2	43.40	0	0.00	43.40	2	912	0.22%
2019/09/11	0	0.00	2	44.50	44.55	-2	982	-0.20%
2019/09/10	1	43.30	2	43.83	43.55	-1	980	-0.10%
2019/09/09	7	43.79	2	43.35	43.95	5	1,015	0.49%
2019/09/06	3	44.58	0	0.00	44.50	3	1,024	0.29%
2019/09/05	2	45.45	2	44.20	44.20	0	1,007	0.00%
2019/09/04	2	44.85	4	44.66	44.75	-2	977	-0.20%
2019/09/03	3	44.97	0	0.00	44.80	3	962	0.31%
2019/09/02	2	44.70	10	44.09	44.45	-8	925	-0.86%
2019/08/30	4	43.45	2	42.90	42.70	2	884	0.23%
2019/08/29	3	42.93	0	0.00	43.20	3	815	0.37%
2019/08/28	1	43.25	1	42.90	42.60	0	786	0.00%
2019/08/22	6	40.20	0	0.00	40.20	6	690	0.87%
2019/08/21	5	39.45	0	0.00	39.45	5	681	0.73%
2019/08/20	0	0.00	1	40.90	41.00	-1	660	-0.15%
2019/08/08	0	0.00	1	40.00	39.85	-1	592	-0.17%
2019/07/30	52	42.59	2	42.40	42.20	50	577	8.65%
2019/07/16	1	42.75	0	0.00	42.50	1	517	0.19%
2019/07/15	0	0.00	1	42.25	42.40	-1	510	-0.20%
2019/07/05	1	41.85	0	0.00	42.40	1	485	0.21%
2019/07/04	0	0.00	2	42.35	41.80	-2	480	-0.42%
2019/06/25	0	0.00	1	40.80	40.80	-1	413	-0.24%
2019/06/21	0	0.00	1	41.50	41.15	-1	399	-0.25%
2019/06/20	3	41.63	2	41.70	41.55	1	391	0.26%
2019/06/19	1	40.80	0	0.00	41.15	1	354	0.28%
2019/06/17	13.5	38.59	0	0.00	40.70	13.5	299	4.50%
2019/06/14	10	37.89	0	0.00	38.15	10	266	3.75%
2019/05/24	0	36.70	0	0.00	36.70	0	285	0.01%
2019/05/16	0.2	36.95	0	0.00	36.95	0.2	335	0.06%
2019/05/14	1	35.50	0	0.00	36.45	1	367	0.27%
2019/05/13	1	35.90	0	0.00	35.80	1	377	0.26%
2019/05/10	1	37.90	0	0.00	36.95	1	375	0.27%
2019/05/02	2	40.05	0	0.00	40.15	2	373	0.53%
2019/04/22	2	41.35	0	0.00	41.35	2	391	0.51%
2019/04/19	0	0.00	5	41.70	41.55	-5	392	-1.27%
2019/04/18	0	0.00	4	42.23	41.35	-4	392	-1.02%
2019/04/17	4	42.53	2	42.45	42.45	2	397	0.50%
2019/04/16	7	42.44	3	42.18	42.20	4	393	1.02%
2019/04/11	0	0.00	2	41.80	41.70	-2	392	-0.51%
2019/04/09	4	41.73	1	41.65	41.65	3	388	0.77%
2019/04/08	1	41.25	0	41.45	41.15	1	386	0.25%
2019/03/22	2	41.40	2	40.90	40.85	0	403	0.00%
2019/03/19	1	40.70	2	40.80	40.65	-1	420	-0.24%
2019/03/15	2	42.50	2	41.70	41.60	0	431	0.00%
2019/03/13	1	41.40	8	41.26	41.90	-7	467	-1.50%
2019/03/12	0	0.00	5	41.45	41.20	-5	500	-1.00%
2019/03/11	6	41.23	0	0.00	41.20	6	564	1.06%
2019/03/07	0	0.00	5	42.55	42.35	-5	658	-0.76%
2019/02/26	0	0.00	1	43.50	43.65	-1	679	-0.15%
2019/02/25	1	43.25	0	0.00	43.10	1	679	0.15%
2019/02/22	10	43.50	0	0.00	43.50	10	680	1.47%
2019/02/19	10	42.43	2	42.50	42.35	8	722	1.11%
2019/02/18	2	42.73	0	0.00	42.50	2	727	0.28%
2019/02/14	2	43.25	2	42.85	42.80	0	724	0.00%
2019/02/13	1	41.95	2	43.03	43.25	-1	718	-0.14%
2019/02/12	2	41.00	3	41.37	41.45	-1	695	-0.14%
2019/01/28	0	0.00	1	40.00	40.00	-1	703	-0.14%
2019/01/18	2	39.35	0	0.00	39.40	2	778	0.26%
2019/01/16	10	38.70	0	0.00	39.05	10	790	1.27%
2019/01/07	1	38.70	0	0.00	38.60	1	820	0.12%
2019/01/04	0	0.00	4	37.88	38.05	-4	833	-0.48%
2018/12/26	1	40.95	0	0.00	40.05	1	892	0.11%
2018/12/20	0	0.00	2	41.00	41.05	-2	997	-0.20%
2018/12/14	1	41.15	1	40.90	42.30	0	991	0.00%
2018/12/13	2	42.68	0	0.00	41.50	2	982	0.20%
2018/12/12	1	42.45	0	0.00	42.50	1	981	0.10%
2018/12/10	1	42.45	1	41.00	41.10	0	989	0.00%
2018/12/07	1	44.00	0	0.00	44.10	1	979	0.10%
2018/12/06	2	44.25	0	0.00	43.20	2	981	0.20%
2018/12/05	1	47.20	0	0.00	46.90	1	953	0.10%
2018/12/03	2	47.33	1	48.50	47.05	1	901	0.11%
2018/11/30	0	0.00	1	44.75	45.10	-1	816	-0.12%
2018/11/28	0	0.00	2	43.70	44.00	-2	833	-0.24%
2018/11/23	2	42.30	0	0.00	42.00	2	872	0.23%
2018/11/21	10	44.22	0	0.00	44.30	10	903	1.11%
2018/11/19	2	44.70	2	45.10	45.00	0	917	0.00%
2018/11/09	0	0.00	1	43.40	44.10	-1	922	-0.11%
2018/11/08	1	45.20	0	0.00	43.40	1	948	0.11%
2018/11/06	1	42.55	0	0.00	42.55	1	1,020	0.10%
2018/11/02	3	47.35	5	46.09	44.35	-2	1,049	-0.19%
2018/11/01	2	45.85	1	46.00	45.85	1	1,035	0.10%
2018/10/25	1	40.30	0	0.00	40.10	1	1,050	0.10%
2018/10/16	2	44.43	1	44.60	44.55	1	1,194	0.08%
2018/10/08	0	0.00	2	44.65	44.95	-2	1,286	-0.16%
2018/10/05	2	45.65	2	45.00	44.70	0	1,293	0.00%
2018/10/04	2	49.90	1	49.05	48.65	1	1,287	0.08%
2018/10/03	1	49.75	0	0.00	49.55	1	1,302	0.08%
2018/10/02	3	49.47	2	51.20	52.10	1	1,296	0.08%
2018/10/01	0	0.00	1	48.95	48.80	-1	1,279	-0.08%
2018/09/26	1	48.95	0	0.00	48.90	1	1,420	0.07%
2018/09/21	2	48.65	2	48.60	48.60	0	1,552	0.00%
2018/09/12	0	0.00	1	48.90	49.00	-1	1,940	-0.05%
2018/09/10	1	49.30	1	48.00	48.50	0	2,267	0.00%
2018/09/07	0	0.00	5	52.08	49.30	-5	2,485	-0.20%
2018/09/05	0	0.00	1	54.00	53.10	-1	2,666	-0.04%
2018/09/04	1	54.30	0	0.00	54.10	1	2,809	0.04%
2018/08/30	3	58.13	2	57.40	57.20	1	3,411	0.03%
2018/08/29	3	59.23	1	59.90	60.70	2	3,577	0.06%
2018/08/28	0	0.00	1	58.80	58.40	-1	3,645	-0.03%
2018/08/24	1	56.30	0	0.00	56.00	1	3,828	0.03%
2018/08/20	0	0.00	1	58.70	59.10	-1	4,515	-0.02%
2018/08/16	0	0.00	1	60.50	60.50	-1	4,754	-0.02%
2018/08/15	0	0.00	1	59.40	59.60	-1	4,760	-0.02%
2018/08/14	2	60.55	3	59.93	59.80	-1	4,801	-0.02%
2018/08/13	0	0.00	3	59.50	58.40	-3	4,803	-0.06%
2018/08/09	1	63.80	1	62.50	63.00	0	4,811	0.00%
2018/08/08	6	65.35	1	64.90	63.70	5	4,856	0.10%
2018/08/02	11	64.97	2	65.20	64.30	9	5,058	0.18%
2018/08/01	1	66.50	0	0.00	66.40	1	5,074	0.02%
2018/07/27	1	71.20	1	70.30	70.30	0	5,184	0.00%
2018/07/25	3	68.57	3	68.43	67.70	0	5,198	0.00%
2018/07/24	0	0.00	1	67.00	68.00	-1	5,204	-0.02%
2018/07/23	1	65.50	0	0.00	66.70	1	5,245	0.02%
2018/07/20	1	65.00	3	67.73	64.90	-2	5,259	-0.04%
2018/07/19	2	67.45	0	0.00	67.80	2	5,272	0.04%
2018/07/18	10	68.75	3	66.87	66.60	7	5,324	0.13%
2018/07/17	2	70.80	6	69.43	68.40	-4	5,408	-0.07%
2018/07/16	1	73.60	0	0.00	71.40	1	5,464	0.02%
2018/07/13	1	73.90	1	73.10	73.10	0	5,543	0.00%
2018/07/12	1	72.90	0	0.00	73.50	1	5,598	0.02%
2018/07/11	0	0.00	1	74.60	72.60	-1	5,606	-0.02%
2018/07/10	0	0.00	2	73.90	74.00	-2	5,633	-0.04%
2018/07/09	1	76.40	1	76.70	74.10	0	5,687	0.00%
2018/07/06	3	74.30	4	73.75	74.90	-1	5,754	-0.02%
2018/07/05	3	77.57	1	76.40	77.00	2	5,712	0.04%
2018/07/04	0	0.00	1	76.30	76.40	-1	5,694	-0.02%
2018/07/03	1	80.90	3	79.57	77.00	-2	5,666	-0.04%
2018/07/02	6	79.72	0	0.00	78.60	6	5,603	0.11%
2018/06/29	2	78.90	8	78.46	78.50	-6	5,541	-0.11%
2018/06/28	3	78.07	1	78.30	76.60	2	5,498	0.04%
2018/06/27	1	78.50	4	79.00	78.50	-3	5,465	-0.05%
2018/06/26	5	76.48	5	75.18	77.40	0	5,388	0.00%
2018/06/25	12	76.16	1	76.30	75.50	11	5,347	0.21%
2018/06/22	3	76.67	1	79.20	76.20	2	5,308	0.04%
2018/06/21	3	79.20	3	80.07	77.80	0	5,228	0.00%
2018/06/20	31	77.01	15	78.56	77.00	16	5,161	0.31%
2018/06/19	15	83.59	13	84.36	81.00	2	5,042	0.04%
2018/06/15	6	80.08	7	82.84	82.10	-1	4,870	-0.02%
2018/06/14	7	79.30	0	0.00	78.00	7	4,643	0.15%
2018/06/13	12	81.42	9	81.86	78.90	3	4,561	0.07%
2018/06/12	10	84.10	12	83.72	83.00	-2	4,438	-0.05%
2018/06/11	19	86.63	15	87.79	84.60	4	4,279	0.09%
2018/06/08	3	76.83	6	77.68	80.70	-3	3,964	-0.08%
2018/06/07	2	72.70	5	72.78	73.40	-3	3,757	-0.08%
2018/06/06	7	72.27	3	72.53	71.00	4	3,677	0.11%
2018/06/05	25	70.15	6	69.08	69.80	19	3,506	0.54%
2018/06/04	32	73.07	2	73.65	71.80	30	3,511	0.85%
2018/06/01	18	71.28	6	71.45	71.70	12	3,410	0.35%
2018/05/31	7	77.84	4	77.60	72.00	3	3,333	0.09%
2018/05/30	11	79.09	7	79.36	79.30	4	3,118	0.13%
2018/05/29	6	79.72	6	78.83	77.90	0	2,966	0.00%
2018/05/28	7	74.20	61	76.15	76.30	-54	2,756	-1.96%
2018/05/25	10	68.57	80	69.05	69.40	-70	2,645	-2.65%
2018/05/24	4	62.35	2	63.30	63.10	2	2,424	0.08%
2018/05/23	0	0.00	2	62.40	62.20	-2	2,408	-0.08%
2018/05/22	25	63.08	19	63.96	63.60	6	2,384	0.25%
2018/05/21	1	62.80	2	62.10	62.50	-1	2,332	-0.04%
2018/05/18	1	62.00	4	61.23	61.00	-3	2,297	-0.13%
2018/05/17	0	0.00	5	61.94	60.50	-5	2,286	-0.22%
2018/05/16	4	62.50	16	62.20	63.20	-12	2,241	-0.54%
2018/05/15	18	61.34	1	62.00	60.90	17	2,212	0.77%
2018/05/14	2	62.70	7	62.01	61.10	-5	2,191	-0.23%
2018/05/11	5	60.22	7	61.11	59.40	-2	2,126	-0.09%
2018/05/10	4	63.25	0	0.00	62.40	4	2,060	0.19%
2018/05/09	7	60.71	8	60.56	59.80	-1	1,995	-0.05%
2018/05/08	11	59.81	1	61.30	59.50	10	1,963	0.51%
2018/05/07	15	60.13	15	60.60	61.80	0	1,929	0.00%
2018/05/04	1	59.00	2	59.70	59.00	-1	1,869	-0.05%
2018/05/02	1	58.90	0	0.00	58.30	1	1,792	0.06%
2018/04/27	3	58.53	3	58.87	59.30	0	1,752	0.00%
2018/04/25	6	60.93	1	60.70	60.30	5	1,745	0.29%
2018/04/24	0	0.00	2	61.90	61.70	-2	1,709	-0.12%
2018/04/23	2	66.30	2	65.85	65.00	0	1,640	0.00%
2018/04/20	4	62.15	12	62.61	65.50	-8	1,526	-0.52%
2018/04/19	4	62.63	22	62.50	61.80	-18	1,445	-1.25%
2018/04/18	0	0.00	1	60.30	61.60	-1	1,361	-0.07%
2018/04/17	1	60.00	0	0.00	59.10	1	1,307	0.08%
2018/04/16	3	60.27	2	61.20	60.60	1	1,303	0.08%
2018/04/13	2	59.70	3	60.13	59.50	-1	1,269	-0.08%
2018/04/12	1	59.70	2	59.75	59.70	-1	1,218	-0.08%
2018/04/11	1	57.30	0	0.00	57.30	1	1,124	0.09%
2018/04/10	3	57.30	3	55.83	55.70	0	1,164	0.00%
2018/04/02	0	0.00	1.5	54.93	54.10	-1.5	1,231	-0.12%
2018/03/21	1	57.30	0	0.00	57.70	1	1,625	0.06%
2018/03/14	6	56.85	6	56.35	56.10	0	1,773	0.00%
2018/03/13	0	0.00	5	56.30	55.50	-5	1,810	-0.28%
2018/03/09	1	57.50	0	0.00	56.70	1	1,851	0.05%
2018/03/08	7	61.29	3	59.53	59.10	4	1,858	0.22%
2018/03/07	0	0.00	7	56.27	58.80	-7	1,803	-0.39%
2018/03/02	2	53.40	2	54.00	54.00	0	1,975	0.00%
2018/03/01	15	53.10	0	0.00	53.10	15	1,994	0.75%
2018/02/23	25	53.78	39	53.76	54.40	-14	2,243	-0.62%
2018/02/21	38	51.60	0	0.00	51.60	38	2,271	1.67%
2018/02/12	1	52.80	0	0.00	51.80	1	2,282	0.04%
2018/02/07	12	53.22	0	0.00	52.00	12	2,290	0.52%
2018/02/06	10	57.30	0	0.00	54.30	10	2,282	0.44%
2018/02/05	11	59.25	0	0.00	59.70	11	2,288	0.48%
2018/02/01	1	62.00	0	0.00	60.50	1	2,318	0.04%
2018/01/31	1	59.90	0	0.00	60.60	1	2,319	0.04%
2018/01/25	1	61.30	0	0.00	60.70	1	2,383	0.04%
2018/01/24	0	0.00	12	61.56	62.30	-12	2,408	-0.50%
2018/01/23	0	0.00	2	62.90	62.70	-2	2,438	-0.08%
2018/01/22	11	60.54	2	61.90	63.30	9	2,454	0.37%
2018/01/19	24	59.68	0.2	59.50	59.20	23.8	2,427	0.98%
2018/01/17	5	60.40	0	0.00	60.60	5	2,536	0.20%
2018/01/16	1	60.60	0	0.00	61.00	1	2,585	0.04%
2018/01/15	1	62.20	3	62.23	61.20	-2	2,601	-0.08%
2018/01/10	1	61.70	11.4	60.98	60.30	-10.4	2,588	-0.40%
2018/01/09	2	61.60	0	0.00	61.30	2	2,574	0.08%
2018/01/08	1	61.20	0	0.00	61.00	1	2,580	0.04%
2018/01/05	4	63.60	0	0.00	64.00	4	2,559	0.16%
2018/01/04	12.1	66.35	0	0.00	65.50	12.1	2,546	0.47%
2018/01/03	1	61.60	1	64.50	64.60	0	2,497	0.00%
2018/01/02	0	0.00	1	61.50	61.50	-1	2,440	-0.04%