台耀 (4746)-元大-內湖民權券商分點個股進出

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

台耀

(4746)

可現股當沖

股價
72.5
漲跌
▲1.5
漲幅
+2.11%
成交量
535張
產業
上市生技醫療類股
365人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台耀 (4746)籌碼相關－元大-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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
2024/12/12	0	0.00	1	73.10	72.20	-1	1,018	-0.10%
2024/12/11	1	71.60	0	0.00	71.50	1	1,005	0.10%
2024/12/09	2	75.55	0	0.00	75.60	2	946	0.21%
2024/12/06	15	76.13	0	0.00	76.50	15	941	1.59%
2024/12/04	13	74.96	0	0.00	74.80	13	916	1.42%
2024/12/03	2	74.90	0	0.00	75.60	2	914	0.22%
2024/12/02	1	77.20	0	0.00	74.70	1	902	0.11%
2024/11/29	0	0.00	2	76.20	76.00	-2	895	-0.22%
2024/11/28	1	73.50	0	0.00	75.60	1	888	0.11%
2024/11/27	5	76.42	3	76.20	75.00	2	867	0.23%
2024/11/26	6	78.33	5	79.90	78.20	1	828	0.12%
2024/11/25	0	0.00	5	79.50	79.50	-5	806	-0.62%
2024/11/22	10	79.15	10	79.65	79.10	0	788	0.00%
2024/11/21	10	78.70	10	79.80	78.70	0	775	0.00%
2024/11/20	15	79.27	5	79.80	79.10	10	750	1.33%
2024/11/19	0.1	80.80	0	0.00	79.90	0.1	718	0.01%
2024/11/18	0	0.00	1	84.20	83.40	-1	675	-0.15%
2024/11/01	1	89.00	0	0.00	91.20	1	782	0.13%
2024/10/28	1	91.30	0	0.00	91.10	1	818	0.12%
2024/10/17	2	92.00	1	92.00	92.10	1	1,123	0.09%
2024/10/15	7	92.19	0	0.00	91.60	7	1,223	0.57%
2024/10/09	0.1	91.80	0	0.00	91.10	0.1	1,323	0.01%
2024/09/26	1	98.60	0	0.00	98.10	1	1,385	0.07%
2024/09/25	0	0.00	5	101.50	101.00	-5	1,402	-0.36%
2024/09/24	1	102.50	0	0.00	101.00	1	1,418	0.07%
2024/09/23	1	103.50	0	0.00	104.00	1	1,472	0.07%
2024/09/20	6	100.68	8	99.85	99.40	-2	1,468	-0.14%
2024/09/18	1	90.70	6	92.90	92.90	-5	1,427	-0.35%
2024/09/10	1	87.50	0	0.00	87.40	1	1,451	0.07%
2024/09/09	4	87.43	0	0.00	87.50	4	1,456	0.27%
2024/09/04	1.2	88.37	0	0.00	88.10	1.2	1,517	0.08%
2024/09/03	1	93.80	0	0.00	92.80	1	1,519	0.07%
2024/08/30	0	0.00	5	95.74	96.80	-5	1,583	-0.32%
2024/08/22	0	0.00	0.2	92.90	92.30	-0.2	1,603	-0.01%
2024/08/19	1	91.80	0	0.00	91.80	1	1,599	0.06%
2024/08/16	2	92.25	0	92.50	92.10	2	1,613	0.12%
2024/08/14	2.2	93.95	0	0.00	91.70	2.2	1,622	0.14%
2024/08/13	0.1	94.00	2	94.90	94.30	-1.9	1,620	-0.12%
2024/08/12	0	0.00	2	95.95	95.70	-2	1,629	-0.12%
2024/08/09	0	0.00	1	94.40	93.70	-1	1,624	-0.06%
2024/08/06	0	0.00	1	89.30	89.00	-1	1,652	-0.06%
2024/08/02	0	0.00	1	103.00	100.50	-1	1,629	-0.06%
2024/08/01	1	106.00	0	0.00	106.50	1	1,622	0.06%
2024/07/19	0	0.00	20	108.00	107.00	-20	1,588	-1.26%
2024/07/18	12	116.75	2	116.50	110.50	10	1,556	0.64%
2024/07/17	0	0.00	2	112.50	113.50	-2	1,436	-0.14%
2024/07/16	1	111.00	0	0.00	109.50	1	1,395	0.07%
2024/07/15	0	0.00	9	106.00	110.00	-9	1,408	-0.64%
2024/07/12	0	0.00	4	102.88	103.00	-4	1,349	-0.30%
2024/07/11	1	100.50	0	0.00	101.00	1	1,387	0.07%
2024/07/10	0	0.00	0.3	102.00	103.00	-0.3	1,414	-0.02%
2024/07/08	0	0.00	0	105.00	103.00	0	1,474	0.00%
2024/07/05	0	0.00	2	104.50	104.50	-2	1,561	-0.13%
2024/07/03	1	103.00	0	0.00	103.00	1	1,710	0.06%
2024/07/02	1.3	101.12	1	102.00	102.00	0.3	1,899	0.02%
2024/07/01	0	0.00	1	103.00	102.50	-1	1,972	-0.05%
2024/06/27	1	102.00	1	102.50	98.40	0	2,006	0.00%
2024/06/26	0	0.00	5	99.30	100.00	-5	1,971	-0.25%
2024/06/20	0	0.00	0.5	98.10	98.20	-0.5	2,167	-0.02%
2024/06/18	4	98.00	3	98.60	98.00	1	2,179	0.05%
2024/06/17	2	97.55	0	0.00	97.50	2	2,177	0.09%
2024/06/14	0	0.00	2	96.55	97.20	-2	2,178	-0.09%
2024/06/13	2	97.00	0	0.00	97.10	2	2,177	0.09%
2024/06/12	3	98.83	0	0.00	97.70	3	2,181	0.14%
2024/06/11	2	100.35	3.1	100.73	99.80	-1.1	2,191	-0.05%
2024/06/07	0	0.00	2	98.00	98.00	-2	2,189	-0.09%
2024/06/06	2	98.40	0	0.00	95.90	2	2,184	0.09%
2024/06/03	1	94.40	0	0.00	94.20	1	2,212	0.05%
2024/05/17	0.2	95.50	0	0.00	96.20	0.2	2,646	0.01%
2024/05/16	1	93.80	0	0.00	94.00	1	2,661	0.04%
2024/05/14	1	92.70	0	0.00	93.20	1	2,701	0.04%
2024/05/13	0.2	91.90	0	0.00	92.00	0.2	2,737	0.01%
2024/05/10	2	90.02	0	0.00	92.00	2	2,749	0.07%
2024/05/09	4	94.90	0	0.00	94.60	4	2,759	0.14%
2024/05/08	3	96.30	0	0.00	96.20	3	2,781	0.11%
2024/05/07	5	97.08	1	97.10	97.20	4	2,792	0.14%
2024/05/06	2.1	98.88	0	0.00	97.20	2.1	2,836	0.07%
2024/05/03	2	99.50	0	0.00	98.70	2	2,928	0.07%
2024/04/30	2	101.50	0	0.00	101.00	2	2,988	0.07%
2024/04/29	0.7	102.00	3	101.00	102.00	-2.4	3,029	-0.08%
2024/04/26	4	101.00	0	0.00	100.00	4	3,112	0.13%
2024/04/24	6	100.58	0	0.00	102.00	6	3,690	0.16%
2024/04/23	1	101.50	0	0.00	101.00	1	3,767	0.03%
2024/04/22	10	99.50	1	98.40	98.70	9	3,815	0.24%
2024/04/19	1	102.00	0	0.00	101.00	1	3,825	0.03%
2024/04/18	2	106.00	0	0.00	106.50	2	3,818	0.05%
2024/04/17	1	106.50	0	0.00	105.50	1	3,878	0.03%
2024/04/16	0	109.50	0	108.00	107.50	0	3,922	0.00%
2024/04/12	1	114.50	2	113.25	113.00	-1	4,080	-0.02%
2024/04/11	2	115.25	3	117.33	115.00	-1	4,176	-0.02%
2024/04/10	5	113.00	11	115.73	115.50	-6	4,106	-0.15%
2024/04/09	0	0.00	3.1	107.92	110.00	-3.1	4,028	-0.08%
2024/04/08	22.1	109.31	2	105.75	106.00	20.1	3,973	0.51%
2024/04/03	1	118.00	3.1	115.25	116.50	-2.1	3,832	-0.05%
2024/04/02	1	109.99	0	0.00	110.00	1	3,794	0.03%
2024/04/01	0	0.00	10	109.50	111.50	-10	3,770	-0.27%
2024/03/29	1	110.44	0	0.00	107.50	1	3,744	0.03%
2024/03/28	1	110.50	0	112.50	109.00	1	3,720	0.03%
2024/03/27	0	0.00	4	111.75	112.00	-4	3,695	-0.11%
2024/03/26	3	105.00	3	105.50	103.50	0	3,591	0.00%
2024/03/21	1.1	100.00	0.1	100.00	100.00	1	3,680	0.03%
2024/03/19	16	101.63	0	0.00	100.00	16	3,736	0.43%
2024/03/18	10	101.00	0	0.00	100.50	10	3,778	0.26%
2024/03/15	1	99.80	0	0.00	99.80	1	3,801	0.03%
2024/03/14	1	100.00	0	0.00	101.00	1	3,802	0.03%
2024/03/13	0.1	98.06	0	0.00	97.00	0.1	3,810	0.00%
2024/03/12	0	100.00	0	0.00	100.00	0	3,813	0.00%
2024/03/11	1	100.01	1	100.00	99.90	0	3,945	0.00%
2024/03/08	0	103.00	0	0.00	102.00	0	4,021	0.00%
2024/03/07	2.3	102.67	1	101.50	103.00	1.3	4,068	0.03%
2024/03/06	8	107.13	1	111.00	104.00	7	4,063	0.17%
2024/03/05	5	113.80	11	113.64	110.00	-6	4,017	-0.15%
2024/03/04	0	0.00	3.4	107.83	107.00	-3.4	3,949	-0.09%
2024/03/01	3	108.67	0	108.50	108.00	3	4,037	0.07%
2024/02/29	2	110.50	0	0.00	110.00	2	4,216	0.05%
2024/02/26	0	0.00	4	112.38	113.00	-4	4,273	-0.09%
2024/02/23	0	0.00	3	110.50	109.50	-3	4,286	-0.07%
2024/02/22	4	108.50	3	110.00	108.50	1	4,389	0.02%
2024/02/21	3	108.84	3	111.00	112.00	0	4,529	0.00%
2024/02/20	0	0.00	1	106.50	106.00	-1	4,566	-0.02%
2024/02/19	3	105.67	0	0.00	104.00	3	4,593	0.07%
2024/02/16	1	107.00	1	108.50	106.00	0	4,660	0.00%
2024/02/05	0	0.00	1	112.50	112.50	-1	4,749	-0.02%
2024/02/01	2	113.00	2	112.50	111.50	0	4,735	0.00%
2024/01/31	0	0.00	2	112.50	112.50	-2	4,691	-0.04%
2024/01/30	1	114.50	0	0.00	114.00	1	4,668	0.02%
2024/01/26	6	119.25	2	117.50	117.00	4	4,593	0.09%
2024/01/24	0	0.00	1	115.50	116.50	-1	4,453	-0.02%
2024/01/23	1	116.00	0	0.00	114.50	1	4,426	0.02%
2024/01/22	3	114.00	2	114.25	114.00	1	4,394	0.02%
2024/01/19	8	117.00	14	114.46	116.50	-6	4,347	-0.14%
2024/01/18	6	114.58	5	113.00	114.50	1	4,035	0.02%
2024/01/17	2	106.75	1	107.50	106.50	1	3,783	0.03%
2024/01/16	0.2	106.00	0.4	106.50	106.00	-0.2	3,725	-0.01%
2024/01/15	1	102.50	2	104.25	104.50	-1	3,675	-0.03%
2024/01/11	2	105.25	8	105.88	104.00	-6	3,622	-0.17%
2024/01/10	0	0.00	7	104.50	102.50	-7	3,552	-0.20%
2024/01/08	2.2	103.77	2	103.25	103.00	0.2	3,406	0.01%
2024/01/05	0	0.00	0.4	105.50	106.00	-0.4	3,282	-0.01%
2024/01/03	0	0.00	1	103.00	101.00	-1	3,125	-0.03%
2024/01/02	0	0.00	1	101.00	102.00	-1	3,135	-0.03%
2023/12/29	0	0.00	4	102.38	102.00	-4	3,112	-0.13%
2023/12/28	2	100.00	0	0.00	99.00	2	3,058	0.07%
2023/12/27	2	97.90	0	0.00	98.20	2	3,040	0.07%
2023/12/25	1	95.20	0	0.00	95.20	1	3,026	0.03%
2023/12/22	1	95.60	0	0.00	95.30	1	3,021	0.03%
2023/12/21	0	0.00	1	96.70	96.40	-1	3,013	-0.03%
2023/12/19	0	0.00	8	96.80	96.50	-8	2,960	-0.27%
2023/12/18	13	102.00	12	102.75	99.70	1	2,935	0.03%
2023/12/15	2	97.10	2	98.70	98.90	0	2,873	0.00%
2023/12/14	1	96.40	0	0.00	95.80	1	2,897	0.03%
2023/12/13	1	96.90	0	0.00	96.50	1	2,891	0.03%
2023/12/08	3	104.00	2	102.50	103.00	1	2,974	0.03%
2023/12/07	5	104.00	6	104.42	104.50	-1	2,983	-0.03%
2023/12/06	7.1	101.91	35	100.39	101.50	-27.9	3,014	-0.93%
2023/12/05	3	106.00	2	107.00	107.00	1	2,929	0.03%
2023/12/04	1	106.00	0	103.50	106.00	1	2,938	0.03%
2023/12/01	2	102.00	4.2	100.88	101.50	-2.2	2,915	-0.08%
2023/11/30	0	0.00	3.5	101.16	100.00	-3.5	2,885	-0.12%
2023/11/29	0	0.00	1.3	101.54	101.50	-1.3	2,885	-0.05%
2023/11/28	0.3	102.50	12	101.75	102.50	-11.7	2,953	-0.40%
2023/11/27	7	103.21	6	101.15	101.00	1	2,876	0.04%
2023/11/24	0	0.00	1	97.80	97.60	-1	2,696	-0.04%
2023/11/22	1	99.60	2	99.70	99.90	-1	2,644	-0.04%
2023/11/21	30	99.04	6	100.15	98.50	24	2,607	0.92%
2023/11/20	27	97.94	26.8	98.02	99.00	0.2	2,504	0.01%
2023/11/17	0	0.00	2	93.84	93.60	-2	2,340	-0.09%
2023/11/16	1	92.30	0	0.00	89.80	1	2,273	0.04%
2023/11/14	0	0.00	12	87.16	90.80	-12	2,220	-0.54%
2023/11/13	9	81.12	4	82.50	83.60	5	2,285	0.22%
2023/11/10	8	87.50	7	87.07	86.00	1	2,261	0.04%
2023/11/09	2	87.30	2	86.70	86.60	0	2,284	0.00%
2023/11/08	1	86.20	4	86.68	86.40	-3	2,365	-0.13%
2023/11/07	4	87.38	1	86.40	85.80	3	2,454	0.12%
2023/11/03	2	86.75	0	0.00	86.30	2	2,642	0.08%
2023/11/02	1	86.20	0	0.00	87.40	1	2,714	0.04%
2023/11/01	1	87.10	0	0.00	87.10	1	2,826	0.04%
2023/10/31	2	86.20	10	88.00	85.90	-8	3,193	-0.25%
2023/10/30	1	87.50	0	0.00	87.40	1	3,962	0.03%
2023/10/27	4	85.75	0	0.00	87.30	4	4,327	0.09%
2023/10/20	1	80.00	0	0.00	80.00	1	4,969	0.02%
2023/10/18	2	79.50	0	0.00	78.80	2	5,673	0.04%
2023/10/17	1.2	80.10	0	0.00	79.80	1.2	5,903	0.02%
2023/10/16	4	82.60	0	0.00	82.00	4	6,166	0.06%
2023/10/12	0	0.00	10	84.02	84.00	-10	6,494	-0.15%
2023/10/11	1.1	84.06	0	0.00	83.10	1.1	6,684	0.02%
2023/10/06	4	84.35	0	0.00	83.80	4	6,800	0.06%
2023/10/05	2	85.80	0	0.00	86.00	2	6,882	0.03%
2023/10/04	1	86.00	30	85.41	86.30	-29	7,080	-0.41%
2023/10/03	1	86.50	0	0.00	85.90	1	7,333	0.01%
2023/10/02	2	88.65	0	0.00	88.60	2	7,525	0.03%
2023/09/28	3	86.97	0	0.00	87.70	3	7,756	0.04%
2023/09/27	9	86.28	0	0.00	86.70	9	7,812	0.12%
2023/09/26	7	86.99	0	0.00	85.80	7	7,894	0.09%
2023/09/25	9	87.27	0	0.00	87.40	9	7,963	0.11%
2023/09/22	2	85.55	0	0.00	85.90	2	8,060	0.02%
2023/09/21	4	86.33	0	0.00	85.60	4	8,391	0.05%
2023/09/20	0.1	88.80	0	0.00	88.00	0.1	9,095	0.00%
2023/09/19	1	89.00	0	0.00	88.50	1	9,334	0.01%
2023/09/18	1	92.60	0	0.00	92.20	1	9,351	0.01%
2023/09/15	27	93.69	1	92.00	91.70	26	9,360	0.28%
2023/09/14	11	93.27	0	0.00	93.40	11	9,306	0.12%
2023/09/13	1	91.00	11	91.74	92.30	-10	9,252	-0.11%
2023/09/12	11.5	90.96	4	90.40	90.80	7.5	9,226	0.08%
2023/09/11	9	89.77	14	89.61	88.70	-5	9,201	-0.05%
2023/09/08	18	90.32	10	89.99	90.00	8	9,148	0.09%
2023/09/07	9	91.90	15	92.29	91.80	-6	9,120	-0.07%
2023/09/06	2	87.75	0	0.00	87.50	2	9,053	0.02%
2023/09/05	0	85.90	0	85.90	86.30	0	9,060	0.00%
2023/09/01	0.1	88.80	4	89.03	87.70	-3.9	9,162	-0.04%
2023/08/30	1	85.00	0	0.00	85.20	1	9,092	0.01%
2023/08/28	1.4	82.37	0	82.70	83.30	1.4	9,112	0.02%
2023/08/25	4	83.90	0	0.00	83.70	4	9,122	0.04%
2023/08/24	8.1	85.79	0	0.00	85.20	8.1	9,171	0.09%
2023/08/23	6	87.80	5	87.00	86.80	1	9,203	0.01%
2023/08/22	6	88.70	0	0.00	88.40	6	9,340	0.06%
2023/08/21	2	90.30	6	90.50	90.00	-4	9,440	-0.04%
2023/08/18	10	89.74	4.1	90.99	88.50	5.9	9,500	0.06%
2023/08/17	6	86.63	11	87.77	90.50	-5	9,492	-0.05%
2023/08/16	3	86.00	10	86.00	85.40	-7	9,357	-0.07%
2023/08/15	20	85.98	9	85.96	87.00	11	9,364	0.12%
2023/08/14	17	86.64	9.3	86.03	85.80	7.7	9,388	0.08%
2023/08/11	1	88.50	11	91.42	90.60	-10	9,451	-0.11%
2023/08/10	19.3	95.03	15	96.52	92.10	4.3	9,397	0.05%
2023/08/09	20.4	95.82	20	96.60	95.30	0.4	9,309	0.00%
2023/08/08	3	95.73	11	95.43	95.00	-8	9,264	-0.09%
2023/08/07	6	96.42	11.1	96.75	97.20	-5.1	9,249	-0.05%
2023/08/04	42.1	98.01	8	97.38	97.40	34.1	9,165	0.37%
2023/08/02	14.6	112.61	16	115.00	108.00	-1.5	8,860	-0.02%
2023/08/01	12	110.00	64.1	111.22	111.50	-52.1	8,127	-0.64%
2023/07/31	0	0.00	3	100.67	101.50	-3	7,848	-0.04%
2023/07/28	2	98.05	0	0.00	97.80	2	7,967	0.03%
2023/07/26	6	99.02	4	96.93	97.00	2	8,313	0.02%
2023/07/25	3	98.23	7	100.35	101.00	-4	8,235	-0.05%
2023/07/24	33	101.08	19	103.95	100.50	14	8,035	0.17%
2023/07/21	29	101.78	24	107.19	102.00	5	7,834	0.06%
2023/07/20	2	99.55	3	102.17	99.70	-1	7,359	-0.01%
2023/07/19	3	101.83	7	103.29	102.50	-4	7,126	-0.06%
2023/07/18	9	101.04	4.1	96.87	96.60	5	6,872	0.07%
2023/07/17	5	100.18	6.1	100.90	101.00	-1.1	6,731	-0.02%
2023/07/14	7.1	98.35	8	98.28	98.80	-1	6,598	-0.01%
2023/07/13	0.1	94.41	82	93.32	95.00	-81.9	6,457	-1.27%
2023/07/12	67	92.17	2.1	92.25	91.50	64.9	6,384	1.02%
2023/07/11	15.1	96.38	9	96.84	95.30	6.1	6,303	0.10%
2023/07/10	13	94.71	28	96.57	95.80	-15	6,161	-0.24%
2023/07/07	34	92.30	6	93.12	92.50	28	5,958	0.47%
2023/07/06	11	92.31	11	91.78	90.60	0	5,858	0.00%
2023/07/05	2	88.81	3	89.43	88.70	-1	5,761	-0.02%
2023/07/04	5	89.00	0	0.00	89.00	5	5,859	0.09%
2023/07/03	3	92.27	3	90.53	90.90	0	5,949	0.00%
2023/06/30	1	91.40	6	92.02	92.40	-5	5,936	-0.08%
2023/06/29	17.1	94.00	14	93.45	91.10	3.1	5,938	0.05%
2023/06/28	12	98.16	9	96.21	95.30	3	5,679	0.05%
2023/06/27	4	89.55	5.6	96.10	96.80	-1.6	4,971	-0.03%
2023/06/26	0	83.40	1	83.50	88.00	-1	4,771	-0.02%
2023/06/21	2	84.35	0.1	85.00	83.80	1.9	4,718	0.04%
2023/06/20	0	85.90	0	85.50	85.70	0	4,708	0.00%
2023/06/19	0	0.00	4.1	85.90	85.40	-4.1	4,744	-0.09%
2023/06/16	0	0.00	1	87.50	86.50	-1	4,746	-0.02%
2023/06/15	2	87.05	2	86.50	86.60	0	4,749	0.00%
2023/06/14	1	87.20	0	0.00	87.50	1	4,745	0.02%
2023/06/09	1	89.79	0	0.00	90.30	1	4,710	0.02%
2023/06/08	0	0.00	11	89.95	88.20	-11	4,674	-0.24%
2023/06/07	1	88.10	0	0.00	88.60	1	4,648	0.02%
2023/06/06	0.1	85.50	2	86.40	85.60	-1.9	4,675	-0.04%
2023/06/05	3	85.73	0	0.00	85.60	3	4,751	0.06%
2023/06/02	6	84.38	8	84.33	83.90	-2	4,776	-0.04%
2023/06/01	6	85.17	0	0.00	84.50	6	4,791	0.13%
2023/05/31	0	0.00	2	86.30	85.60	-2	4,800	-0.04%
2023/05/30	15	84.82	19	87.76	86.60	-4	4,850	-0.08%
2023/05/29	12	83.77	1	84.20	84.00	11	4,846	0.23%
2023/05/26	13	85.95	2.9	87.74	83.80	10.2	4,824	0.21%
2023/05/25	5	92.96	27.1	92.85	91.50	-22.1	4,718	-0.47%
2023/05/24	4	90.88	23.2	90.98	90.80	-19.2	4,635	-0.41%
2023/05/23	12	89.00	8	90.10	90.40	4	4,615	0.09%
2023/05/19	17	85.74	1	86.30	85.30	16	4,609	0.35%
2023/05/18	14.2	87.38	0	0.00	87.10	14.2	4,578	0.31%
2023/05/17	4.3	90.50	3	91.03	89.70	1.3	4,511	0.03%
2023/05/16	0.4	87.95	0	0.00	88.50	0.4	4,374	0.01%
2023/05/15	10	86.68	1	88.00	86.50	9	4,355	0.21%
2023/05/12	2.3	88.59	0	0.00	88.40	2.3	4,351	0.05%
2023/05/11	10.1	88.74	0	0.00	86.90	10.1	4,373	0.23%
2023/05/09	2	92.50	1	92.47	89.20	1	4,467	0.02%
2023/05/08	1	92.60	3	92.33	92.60	-2	4,539	-0.04%
2023/05/05	2	92.35	2	92.05	92.20	0	4,588	0.00%
2023/05/04	18	95.81	13	95.13	94.40	5	4,560	0.11%
2023/05/03	24	96.58	40	95.67	95.70	-16	4,354	-0.37%
2023/05/02	14.5	85.53	28	87.07	91.50	-13.5	3,963	-0.34%
2023/04/28	4	82.48	3	83.13	83.20	1	3,896	0.03%
2023/04/26	4	77.85	0	77.80	78.40	4	3,947	0.10%
2023/04/25	8	80.04	0	0.00	79.30	8	4,023	0.20%
2023/04/21	0	82.70	0	0.00	80.80	0	4,053	0.00%
2023/04/20	0	83.40	0	83.40	82.60	0	4,052	0.00%
2023/04/19	0	0.00	10	82.89	83.60	-10	4,067	-0.25%
2023/04/18	1	84.50	1	84.10	83.90	0	4,087	0.00%
2023/04/17	8	87.60	0	0.00	86.50	8	4,090	0.20%
2023/04/14	6	86.17	2	86.00	85.40	4	4,122	0.10%
2023/04/13	0	0.00	1	86.70	86.90	-1	4,157	-0.02%
2023/04/12	0	0.00	6	87.32	87.50	-6	4,150	-0.14%
2023/04/11	2	87.10	1.1	86.08	87.00	0.9	4,185	0.02%
2023/04/10	11	84.75	15.1	85.14	86.00	-4.1	4,208	-0.10%
2023/04/07	7	82.19	5	82.64	82.90	2	4,270	0.05%
2023/04/06	4	80.30	14.3	79.92	79.30	-10.3	4,379	-0.23%
2023/03/31	1	77.00	2	76.10	76.70	-1	4,412	-0.02%
2023/03/30	17	75.51	10	76.77	75.60	7	4,640	0.15%
2023/03/27	0.3	72.40	1	71.80	72.20	-0.7	6,035	-0.01%
2023/03/24	1	70.10	2	69.35	70.10	-1	6,303	-0.02%
2023/03/22	3	67.97	1	67.80	67.80	2	6,554	0.03%
2023/03/20	0	0.00	1	70.40	70.30	-1	6,643	-0.02%
2023/03/16	5	68.10	0	0.00	67.90	5	6,690	0.07%
2023/03/10	2.1	69.23	2	70.70	68.20	0.1	7,032	0.00%
2023/03/09	3	72.87	1	72.00	71.60	2	7,002	0.03%
2023/03/08	3	76.97	5	77.80	76.10	-2	6,936	-0.03%
2023/03/07	0	0.00	6.1	75.99	75.70	-6.1	6,835	-0.09%
2023/03/06	0	0.00	7	74.03	75.20	-7	6,805	-0.10%
2023/03/03	5	74.90	6	74.93	74.90	-1	6,768	-0.01%
2023/03/02	26	74.72	35	75.30	74.10	-9	6,749	-0.13%
2023/03/01	5	73.40	8	73.96	73.60	-3	6,672	-0.04%
2023/02/24	3	72.03	0	0.00	71.90	3	6,613	0.05%
2023/02/23	0	0.00	3	72.63	72.70	-3	6,586	-0.05%
2023/02/22	1	70.80	11	71.10	70.60	-10	6,541	-0.15%
2023/02/21	8	71.96	3	71.00	72.00	5	6,500	0.08%
2023/02/20	21	70.63	8	70.00	70.20	13	6,431	0.20%
2023/02/17	1.2	67.30	0	0.00	67.40	1.2	6,371	0.02%
2023/02/16	0.1	67.64	0.2	68.40	67.50	-0.1	6,383	0.00%
2023/02/15	0.1	67.10	0	0.00	66.80	0.1	6,371	0.00%
2023/02/14	0.1	67.83	0	0.00	67.00	0.1	6,355	0.00%
2023/02/13	0.2	68.40	0	0.00	67.90	0.2	6,330	0.00%
2023/02/10	1	68.51	0	70.10	68.40	1	6,305	0.02%
2023/02/09	0	0.00	0.5	70.14	69.70	-0.5	6,265	-0.01%
2023/02/08	3	68.93	0	0.00	68.40	3	6,198	0.05%
2023/02/07	3	69.20	105	68.44	69.70	-102	6,139	-1.66%	大賣/鉅額交易
2023/02/06	6	70.97	8	71.23	71.10	-2	5,986	-0.03%
2023/02/03	5	70.06	1	70.00	69.60	4	5,837	0.07%
2023/02/02	1	66.70	7	68.29	68.20	-6	5,730	-0.10%
2023/02/01	1	65.20	4	65.05	65.10	-3	5,649	-0.05%
2023/01/31	26	67.47	22	65.09	64.90	4	5,584	0.07%
2023/01/30	6	66.58	1	69.00	66.40	5	5,485	0.09%
2023/01/17	10	66.80	4	66.78	67.20	6	5,425	0.11%
2023/01/16	5	66.44	2	65.30	66.50	3	5,364	0.06%
2023/01/13	3	64.90	2	64.70	64.30	1	5,296	0.02%
2023/01/12	0.1	63.80	20	63.70	62.80	-20	5,192	-0.38%
2023/01/11	6	65.77	0	0.00	64.20	6	5,154	0.12%
2023/01/10	0	0.00	1	65.60	65.10	-1	5,120	-0.02%
2023/01/09	1	67.00	2	67.35	66.60	-1	5,085	-0.02%
2023/01/06	1	66.60	21	67.73	66.60	-20	5,050	-0.40%
2023/01/05	7	67.77	0	0.00	67.60	7	4,989	0.14%
2023/01/04	7	69.39	22	69.52	69.00	-15	4,927	-0.30%
2023/01/03	3	71.47	2	71.10	70.90	1	4,844	0.02%
2022/12/30	0	72.70	0	72.70	73.50	0	4,776	0.00%
2022/12/29	2	73.20	4	71.50	73.20	-2	4,739	-0.04%
2022/12/28	12.1	72.46	4	72.60	71.20	8.1	4,649	0.17%
2022/12/27	9	72.64	9	74.58	75.20	0	4,499	0.00%
2022/12/26	6	75.38	5	75.06	74.40	1	4,286	0.02%
2022/12/23	19	76.08	8	74.59	73.10	11	4,021	0.27%
2022/12/22	23	74.67	24	74.81	75.20	-1	3,813	-0.03%
2022/12/21	38	76.93	28	77.08	76.70	10	3,526	0.28%
2022/12/20	23	77.55	35	77.31	77.50	-12	3,120	-0.38%
2022/12/19	126	76.83	18.1	76.70	79.20	107.9	2,683	4.02%	大買/鉅額交易
2022/12/16	2	73.75	49	73.48	74.30	-47	1,923	-2.44%
2022/12/15	25	66.38	17	67.25	67.60	8	1,606	0.50%
2022/12/14	7	60.29	16	61.23	61.50	-9	1,416	-0.64%
2022/12/13	1.1	65.84	9	66.24	65.90	-7.9	1,299	-0.61%
2022/12/12	2	65.95	1	66.90	65.20	1	1,207	0.08%
2022/12/09	9	66.58	1	65.70	65.70	8	1,156	0.69%
2022/12/07	11	67.67	4	65.93	65.70	7	1,072	0.65%
2022/12/06	10	68.65	3.2	68.23	69.00	6.8	979	0.69%
2022/12/05	7.2	68.24	12	66.83	69.00	-4.8	837	-0.57%
2022/12/02	6	62.33	7	62.94	62.80	-1	700	-0.14%
2022/11/30	1	59.70	5	59.88	60.20	-4	658	-0.61%
2022/11/29	0	0.00	1	59.30	58.80	-1	655	-0.15%
2022/11/28	1	59.20	0	0.00	59.00	1	667	0.15%
2022/11/23	0	0.00	0.1	58.70	58.90	-0.1	734	-0.01%
2022/11/18	0	0.00	5	56.50	57.20	-5	841	-0.59%
2022/11/17	6	56.25	0	0.00	55.90	6	907	0.66%
2022/11/16	5	54.90	2	55.00	55.00	3	948	0.32%
2022/11/15	3	54.30	1	54.40	54.70	2	1,097	0.18%
2022/11/08	1	49.80	0	0.00	49.60	1	1,119	0.09%
2022/11/03	1	49.00	1	49.00	49.25	0	1,258	0.00%
2022/11/02	1	48.70	1	48.85	48.70	0	1,259	0.00%
2022/11/01	0	0.00	2	48.70	48.55	-2	1,260	-0.16%
2022/10/25	2	46.20	0	0.00	46.00	2	1,269	0.16%
2022/10/17	0	0.00	3	49.00	49.00	-3	1,288	-0.23%
2022/10/14	0	0.00	5	48.88	48.80	-5	1,286	-0.39%
2022/10/13	2	46.80	0	0.00	46.30	2	1,279	0.16%
2022/10/06	0.1	50.10	0	0.00	49.30	0.1	1,255	0.01%
2022/10/05	0	0.00	3	48.10	48.00	-3	1,235	-0.24%
2022/09/30	0	0.00	2	48.80	48.90	-2	1,231	-0.16%
2022/09/29	0	0.00	1	49.20	48.70	-1	1,229	-0.08%
2022/09/28	1	47.70	0	0.00	47.30	1	1,228	0.08%
2022/09/05	4	59.35	0	0.00	59.00	4	1,279	0.31%
2022/08/31	12	61.10	2	60.50	59.90	10	1,244	0.80%
2022/08/30	0	0.00	0	59.50	60.40	0	1,175	0.00%
2022/08/29	6.1	59.55	2	59.80	59.10	4.1	1,148	0.36%
2022/08/26	0	61.66	0.1	61.55	60.30	-0.1	1,119	-0.01%
2022/08/25	4	59.48	1	59.20	59.40	3	1,042	0.29%
2022/08/24	0.1	60.39	2.1	60.96	59.10	-2.1	1,011	-0.20%
2022/08/23	2	58.00	0	0.00	57.20	2	935	0.21%
2022/08/22	2.1	58.49	19	59.66	59.00	-16.9	875	-1.93%
2022/08/19	1	56.20	2	56.20	55.50	-1	716	-0.14%
2022/08/18	0	0.00	1	55.00	54.90	-1	702	-0.14%
2022/08/16	0	0.00	2	54.60	54.40	-2	692	-0.29%
2022/08/12	1	54.60	3	54.60	53.70	-2	689	-0.29%
2022/08/11	22	54.85	6	55.90	53.20	16	664	2.41%
2022/07/25	0	0.00	4	49.95	49.35	-4	803	-0.50%
2022/07/15	2	46.25	0	0.00	46.55	2	1,129	0.18%
2022/07/01	1	47.60	0	0.00	47.30	1	1,798	0.06%
2022/06/28	0	0.00	1	50.70	50.70	-1	1,770	-0.06%
2022/06/24	1	50.30	0	0.00	50.40	1	1,750	0.06%
2022/06/23	0	0.00	1	51.10	50.70	-1	1,746	-0.06%
2022/06/15	1	50.00	0	0.00	50.00	1	1,682	0.06%
2022/06/14	1	48.60	0	0.00	48.85	1	1,678	0.06%
2022/06/10	1	51.00	0	0.00	51.20	1	1,669	0.06%
2022/06/09	0	51.40	6	50.27	50.80	-6	1,665	-0.36%
2022/05/19	8	49.29	0	0.00	49.15	8	1,643	0.49%
2022/05/17	1	49.90	0	0.00	49.85	1	1,616	0.06%
2022/05/16	1	51.10	0	0.00	50.90	1	1,611	0.06%
2022/05/12	2	53.30	0	0.00	52.20	2	1,584	0.13%
2022/05/11	2	55.40	14	57.88	55.30	-12	1,568	-0.76%
2022/05/10	14	56.50	0	0.00	56.60	14	1,542	0.91%
2022/05/09	1	57.00	2	57.80	55.80	-1	1,528	-0.07%
2022/05/06	1	58.50	5	59.16	59.20	-4	1,503	-0.27%
2022/05/05	0	0.00	2	60.30	59.80	-2	1,476	-0.14%
2022/05/04	1	60.60	0	0.00	60.40	1	1,460	0.07%
2022/05/03	2	63.55	6	63.30	63.10	-4	1,428	-0.28%
2022/04/29	3	63.80	0	0.00	63.90	3	1,418	0.21%
2022/04/28	8	63.96	6	63.78	64.30	2	1,405	0.14%
2022/04/27	5	64.50	0	0.00	64.90	5	1,380	0.36%
2022/04/26	1	64.60	0	0.00	64.60	1	1,350	0.07%
2022/04/25	2	67.25	0.2	65.10	63.30	1.9	1,289	0.14%
2022/04/22	0	0.00	2	69.20	66.80	-2	1,235	-0.16%
2022/04/21	6	68.42	7.1	69.40	68.20	-1.1	1,187	-0.09%
2022/04/20	6	66.60	5	68.26	68.10	1	1,078	0.09%
2022/04/19	6	66.77	2	67.12	64.40	4	958	0.41%
2022/04/18	5.1	67.02	1.1	66.88	65.30	3.9	889	0.44%
2022/04/15	5.1	64.94	12	65.13	64.20	-7	740	-0.94%
2022/04/14	3	62.07	3	62.60	62.00	0	599	0.00%
2022/04/11	0	0.00	5.1	60.12	60.30	-5.1	534	-0.95%
2022/04/08	0.1	58.50	0	0.00	59.70	0.1	510	0.02%
2022/03/31	1	57.00	0	0.00	56.80	1	574	0.17%
2022/03/28	0	0.00	3	56.73	56.30	-3	588	-0.51%
2022/03/18	0	0.00	3	55.80	56.00	-3	638	-0.47%
2022/03/16	4	55.15	0	0.00	54.50	4	648	0.62%
2022/03/14	0	0.00	21	55.93	55.50	-21	683	-3.07%
2022/03/08	0	0.00	5.1	55.10	54.90	-5.1	717	-0.71%
2022/03/04	0.1	58.00	0	0.00	57.80	0.1	726	0.01%
2022/02/22	0	0.00	1	57.20	57.40	-1	870	-0.11%
2022/02/08	0.2	57.00	0	0.00	57.00	0.2	963	0.02%
2022/01/11	21	59.22	0	0.00	58.90	21	1,060	1.98%
2022/01/10	0	0.00	5	61.00	60.20	-5	1,054	-0.47%
2022/01/06	0	0.00	5	60.80	60.30	-5	1,044	-0.48%
2022/01/04	0.1	60.60	0	0.00	60.80	0.1	1,050	0.00%
2021/12/28	17	60.66	0	0.00	61.00	17	1,088	1.56%
2021/12/27	5	61.20	11	61.06	61.20	-6	1,095	-0.55%
2021/12/24	5	58.60	35	58.53	58.50	-30	1,043	-2.87%
2021/12/23	10	58.50	1	58.60	58.50	9	1,045	0.86%
2021/12/22	2	58.80	0	0.00	58.70	2	1,052	0.19%
2021/12/20	35	58.47	0	0.00	58.80	35	1,053	3.32%
2021/12/08	1	58.50	4	58.80	58.60	-3	1,056	-0.28%
2021/12/07	0	0.00	2	57.50	57.30	-2	1,032	-0.19%
2021/12/03	0	0.00	5	56.04	56.30	-5	1,061	-0.47%
2021/12/02	2	55.65	6	55.90	55.40	-4	1,110	-0.36%
2021/12/01	1	55.80	4.3	56.10	55.70	-3.3	1,112	-0.30%
2021/11/30	1	56.10	0	0.00	56.00	1	1,115	0.09%
2021/11/26	2	57.90	6.1	57.79	57.30	-4.1	1,091	-0.37%
2021/11/25	0	0.00	2	57.70	57.80	-2	1,065	-0.19%
2021/11/24	0	0.00	2	57.50	57.90	-2	1,058	-0.19%
2021/11/23	1	56.40	0	0.00	56.20	1	1,043	0.10%
2021/11/19	1	57.50	0	0.00	56.60	1	1,029	0.10%
2021/11/16	1	56.70	0	0.00	56.40	1	1,042	0.10%
2021/11/15	2.1	57.20	0	0.00	57.20	2.1	1,060	0.19%
2021/11/12	5.1	57.71	0	0.00	57.60	5.1	1,088	0.47%
2021/11/11	1.3	59.29	0	0.00	59.30	1.3	1,118	0.11%
2021/11/10	2	60.00	1	61.30	59.80	1	1,190	0.08%
2021/11/09	1	59.80	6	60.03	60.60	-5	1,207	-0.41%
2021/11/08	2	60.25	4	60.60	59.90	-2	1,213	-0.16%
2021/11/05	1	59.21	0	59.60	59.80	1	1,243	0.08%
2021/11/03	0	0.00	1	60.40	60.30	-1	1,357	-0.07%
2021/11/02	1	59.20	2	60.00	59.80	-1	1,518	-0.07%
2021/11/01	1	58.40	1	59.27	59.40	0	1,529	0.00%
2021/10/29	2	59.20	0	0.00	59.20	2	1,529	0.13%
2021/10/28	1	60.50	2	60.35	60.70	-1	1,520	-0.07%
2021/10/27	0	59.40	0	59.40	59.00	0	1,518	0.00%
2021/10/22	1	58.50	0	0.00	58.20	1	1,552	0.06%
2021/10/20	0	0.00	2	59.70	59.50	-2	1,570	-0.13%
2021/10/19	0	0.00	1	59.20	59.10	-1	1,605	-0.06%
2021/10/18	1	58.10	0	0.00	58.40	1	1,653	0.06%
2021/10/13	0	0.00	1	57.90	57.90	-1	1,946	-0.05%
2021/10/12	2	60.25	12	60.18	59.60	-10	1,984	-0.50%
2021/10/08	0	0.00	3	62.97	62.30	-3	2,029	-0.15%
2021/10/06	0	0.00	1	61.00	60.20	-1	2,134	-0.05%
2021/10/05	0	0.00	2	59.40	59.10	-2	2,152	-0.09%
2021/10/04	1	58.80	0	0.00	57.40	1	2,168	0.05%
2021/10/01	1	60.60	0	0.00	60.30	1	2,179	0.05%
2021/09/30	0	0.00	9	61.13	62.30	-9	2,202	-0.41%
2021/09/29	1	60.80	0	0.00	60.50	1	2,227	0.04%
2021/09/24	0	0.00	1	64.00	63.00	-1	2,428	-0.04%
2021/09/23	3	62.70	1	62.30	63.10	2	2,483	0.08%
2021/09/22	8	61.21	0.1	62.20	61.40	7.9	2,522	0.31%
2021/09/17	1	63.20	0	0.00	63.20	1	2,544	0.04%
2021/09/16	1	64.20	0	0.00	63.90	1	2,571	0.04%
2021/09/15	0	0.00	1	64.30	64.80	-1	2,603	-0.04%
2021/09/14	1	65.50	1	66.70	64.90	0	2,671	0.00%
2021/09/09	10	64.80	0	0.00	65.70	10	2,919	0.34%
2021/09/08	2	65.65	0	0.00	65.60	2	2,982	0.07%
2021/09/07	0	0.00	2	66.40	67.60	-2	3,070	-0.07%
2021/09/02	4	66.38	0	0.00	66.10	4	3,406	0.12%
2021/09/01	1	67.20	0	0.00	67.20	1	3,434	0.03%
2021/08/27	0	0.00	8	68.35	68.00	-8	3,569	-0.22%
2021/08/26	0	0.00	1	69.00	67.90	-1	3,601	-0.03%
2021/08/25	0	0.00	4	67.50	67.40	-4	3,662	-0.11%
2021/08/24	1	66.70	0	0.00	66.70	1	3,794	0.03%
2021/08/23	6	67.68	4	68.03	68.10	2	3,959	0.05%
2021/08/20	1	66.10	1	67.20	66.70	0	4,589	0.00%
2021/08/19	1	67.30	2.1	70.30	66.70	-1.1	5,388	-0.02%
2021/08/17	4	71.20	1	72.50	70.00	3	6,348	0.05%
2021/08/16	0	0.00	10	73.20	72.90	-10	6,513	-0.15%
2021/08/12	0	0.00	7	69.86	69.90	-7	7,216	-0.10%
2021/08/11	2	69.00	0	0.00	68.70	2	7,475	0.03%
2021/08/10	4	72.50	0	0.00	72.00	4	7,897	0.05%
2021/08/09	8	74.76	2.1	74.73	74.20	6	8,252	0.07%
2021/08/06	8	73.86	16.4	74.00	73.40	-8.3	8,599	-0.10%
2021/08/05	0.4	69.96	0.1	69.60	69.80	0.3	8,530	0.00%
2021/08/02	0	0.00	0.3	69.13	70.10	-0.3	8,805	0.00%
2021/07/30	0.1	69.00	0	0.00	68.20	0.1	8,818	0.00%
2021/07/29	2.1	68.30	7	67.73	68.50	-5	8,864	-0.06%
2021/07/28	2	66.20	0	0.00	66.40	2	8,863	0.02%
2021/07/27	0.1	67.00	0	0.00	66.80	0.1	8,894	0.00%
2021/07/26	1	69.50	5	69.58	69.40	-4	8,952	-0.04%
2021/07/23	10.2	67.81	6	68.42	68.50	4.2	8,954	0.05%
2021/07/22	22	69.30	4	71.25	69.10	18	8,940	0.20%
2021/07/21	53	76.70	10.1	74.71	71.20	42.9	8,925	0.48%
2021/07/20	3	77.00	2	77.65	78.80	1	8,731	0.01%
2021/07/16	6	72.61	2.3	70.95	70.60	3.7	8,707	0.04%
2021/07/15	6	72.67	2.4	73.30	72.50	3.6	8,684	0.04%
2021/07/14	3	68.83	1.3	70.79	70.70	1.7	8,644	0.02%
2021/07/13	6.2	70.47	3	70.27	68.70	3.2	8,621	0.04%
2021/07/12	5	71.48	1	72.70	71.80	4	8,580	0.05%
2021/07/09	0.1	73.30	5	72.20	72.10	-4.9	8,563	-0.06%
2021/07/08	2	73.80	0	0.00	73.20	2	8,569	0.02%
2021/07/07	5.1	75.03	0	0.00	73.90	5.1	8,580	0.06%
2021/07/06	6	75.00	0	0.00	75.00	6	8,627	0.07%
2021/07/05	2	75.30	3	76.00	76.60	-1	8,659	-0.01%
2021/07/02	2	75.20	1	78.00	75.30	1	8,879	0.01%
2021/07/01	18	80.87	5	81.14	78.60	13	8,856	0.15%
2021/06/30	2	79.90	4	80.20	79.90	-2	8,803	-0.02%
2021/06/29	2	78.70	1	80.50	78.80	1	8,770	0.01%
2021/06/25	7	80.66	1	81.30	79.70	6	8,768	0.07%
2021/06/24	10	81.20	0	0.00	81.10	10	8,851	0.11%
2021/06/23	12	82.23	3	82.17	82.00	9	8,944	0.10%
2021/06/22	7	80.40	5	80.40	78.90	2	9,239	0.02%
2021/06/21	0	0.00	0.1	81.40	79.60	-0.1	9,892	0.00%
2021/06/18	13	83.19	0	0.00	83.20	13	10,097	0.13%
2021/06/17	3	84.93	3	84.00	84.10	0	10,003	0.00%
2021/06/16	4	85.50	26.1	84.80	83.60	-22.1	9,989	-0.22%
2021/06/15	29	90.51	6	90.58	89.50	23	9,956	0.23%
2021/06/11	17	98.82	20.3	102.96	97.50	-3.3	9,777	-0.03%
2021/06/10	31	96.19	20	96.28	100.00	11	9,674	0.11%
2021/06/09	1	92.00	20	91.70	94.30	-19	9,567	-0.20%
2021/06/08	4	91.98	6	92.23	91.60	-2	9,538	-0.02%
2021/06/07	1	93.00	3	95.00	92.50	-2	9,507	-0.02%
2021/06/04	2.1	91.97	8	92.30	91.00	-5.9	9,457	-0.06%
2021/06/03	6.1	92.22	1	91.30	91.50	5.1	9,490	0.05%
2021/06/02	5.2	94.56	9	95.96	92.00	-3.8	9,474	-0.04%
2021/06/01	21.1	90.83	20	90.42	97.20	1.1	9,441	0.01%
2021/05/31	12	91.06	25.2	94.86	93.50	-13.2	9,304	-0.14%
2021/05/28	25.1	103.16	24	102.93	98.30	1.1	9,140	0.01%
2021/05/27	36	98.63	23	98.73	102.00	13	8,519	0.15%
2021/05/26	1	87.30	6	92.62	92.90	-5	7,719	-0.06%
2021/05/25	28.2	91.17	17	89.82	84.50	11.2	7,515	0.15%
2021/05/24	4	89.33	3	89.83	89.90	1	6,765	0.01%
2021/05/21	15	78.56	30	79.41	81.80	-15	6,665	-0.23%
2021/05/20	11	72.74	7	73.31	74.40	4	6,332	0.06%
2021/05/19	16	68.79	12	68.30	67.70	4	6,121	0.07%
2021/05/18	9	67.47	6	67.97	69.00	3	5,866	0.05%
2021/05/17	20	69.58	66	68.18	70.50	-46	5,407	-0.85%
2021/05/14	93	62.70	30	62.69	64.10	63	5,017	1.26%
2021/05/13	5	57.88	5	57.96	58.30	0	4,590	0.00%
2021/05/12	8	59.23	7	61.09	56.50	1	4,486	0.02%
2021/05/11	0	0.00	1	59.60	58.80	-1	4,263	-0.02%
2021/05/10	0	0.00	3	60.33	59.80	-3	4,218	-0.07%
2021/05/07	0	0.00	2	59.90	59.30	-2	4,186	-0.05%
2021/05/06	2	58.45	5	59.42	59.50	-3	4,160	-0.07%
2021/05/05	1	56.50	1.3	56.58	56.40	-0.3	4,110	-0.01%
2021/05/04	7.3	57.45	1	56.70	55.00	6.3	4,095	0.15%
2021/05/03	5	59.06	6	59.77	58.80	-1	4,054	-0.02%
2021/04/28	1	57.90	1	57.80	57.60	0	3,961	0.00%
2021/04/27	2	58.80	3	59.60	58.30	-1	3,944	-0.03%
2021/04/23	0	0.00	1	59.20	58.20	-1	3,896	-0.03%
2021/04/22	2	58.35	1	59.00	57.10	1	3,870	0.03%
2021/04/21	1	59.40	5	60.20	59.40	-4	3,837	-0.10%
2021/04/20	0	0.00	3	60.00	59.60	-3	3,819	-0.08%
2021/04/19	5	60.34	7	59.79	60.10	-2	3,799	-0.05%
2021/04/16	2	58.90	1	59.90	59.20	1	3,756	0.03%
2021/04/15	2	58.20	69	58.15	58.20	-67	3,727	-1.80%
2021/04/14	1	57.30	6	58.43	57.90	-5	3,714	-0.13%
2021/04/13	3	59.40	1	59.70	59.00	2	3,681	0.05%
2021/04/12	14	61.28	20	61.65	60.50	-6	3,630	-0.17%
2021/04/09	23	59.70	24	60.29	59.80	-1	3,564	-0.03%
2021/04/08	28	60.28	21	61.67	59.90	7	3,508	0.20%
2021/04/07	0	0.00	14	59.85	61.00	-14	3,241	-0.43%
2021/04/06	1	56.20	15	56.20	55.50	-14	3,180	-0.44%
2021/04/01	10	56.60	10	57.30	56.60	0	3,154	0.00%
2021/03/31	0	0.00	20	57.20	56.80	-20	3,129	-0.64%
2021/03/30	5	56.78	14	57.86	57.40	-9	3,103	-0.29%
2021/03/29	111	57.95	133.4	56.97	57.50	-22.4	3,051	-0.73%	大買/大賣/
2021/03/26	97	55.13	0	0.00	55.00	97	2,948	3.29%
2021/03/25	26	59.87	13	57.42	56.20	13	2,836	0.46%
2021/03/24	17	60.48	22	61.31	60.30	-5	2,468	-0.20%
2021/03/23	4	55.58	28	56.44	56.60	-24	1,750	-1.37%
2021/03/22	3	52.50	3	52.10	51.50	0	1,469	0.00%
2021/03/19	1	52.60	1	53.20	51.90	0	1,450	0.00%
2021/03/17	0	0.00	4	49.45	50.20	-4	1,312	-0.30%
2021/03/15	1	49.40	2	49.50	49.50	-1	1,332	-0.08%
2021/03/12	1	49.90	0	0.00	50.10	1	1,336	0.07%
2021/03/09	8	51.66	12	51.24	51.50	-4	1,322	-0.30%
2021/03/04	1	49.70	1	50.10	49.70	0	1,225	0.00%
2021/03/03	1	49.60	1	49.80	50.00	0	1,222	0.00%
2021/03/02	3	50.15	0	0.00	49.35	3	1,211	0.25%
2021/02/25	3	51.90	0	0.00	51.40	3	1,190	0.25%
2021/02/24	1	52.00	3	53.10	52.70	-2	1,160	-0.17%
2021/02/23	7	52.83	2	54.80	52.40	5	1,121	0.44%
2021/02/22	5	55.86	17	54.62	54.80	-12	1,010	-1.19%
2021/02/19	7	50.50	8	52.30	52.80	-1	825	-0.12%
2021/02/18	0	0.00	2	47.40	48.60	-2	764	-0.26%
2021/02/01	0	0.00	1	47.45	46.60	-1	782	-0.13%
2021/01/29	1	47.20	5	46.93	46.95	-4	775	-0.52%
2021/01/27	5	46.70	1	46.55	47.00	4	769	0.52%
2021/01/26	1	45.15	0	0.00	44.75	1	750	0.13%
2021/01/25	2	45.28	2	45.35	45.20	0	752	0.00%
2021/01/21	0	0.00	1	44.00	44.00	-1	739	-0.14%
2021/01/20	0	0.00	1	44.55	44.55	-1	744	-0.13%
2021/01/18	0	0.00	1	45.25	45.10	-1	752	-0.13%
2021/01/08	1	46.30	0	0.00	46.05	1	775	0.13%
2021/01/07	0	0.00	3	46.50	46.35	-3	783	-0.38%
2021/01/04	20	47.60	0	0.00	47.50	20	797	2.51%
2020/12/31	0	0.00	3	46.80	46.95	-3	794	-0.38%
2020/12/28	0	0.00	2	46.88	47.05	-2	845	-0.24%
2020/12/25	0	0.00	1	46.60	46.60	-1	846	-0.12%
2020/12/07	2	47.95	0	0.00	47.80	2	1,007	0.20%
2020/12/04	0	0.00	1	50.00	49.75	-1	1,028	-0.10%
2020/12/02	0	0.00	1	50.50	50.50	-1	1,215	-0.08%
2020/12/01	0	0.00	6	50.40	50.10	-6	1,298	-0.46%
2020/11/30	0	0.00	1	50.50	50.00	-1	1,315	-0.08%
2020/11/26	1	49.45	0	0.00	49.30	1	1,318	0.08%
2020/11/25	0	0.00	1	49.90	49.50	-1	1,364	-0.07%
2020/11/23	0	0.00	2	50.10	50.20	-2	1,431	-0.14%
2020/11/20	0	0.00	1	50.10	49.90	-1	1,444	-0.07%
2020/11/19	1	50.20	2	50.20	50.30	-1	1,458	-0.07%
2020/11/18	0	0.00	1	49.95	49.80	-1	1,473	-0.07%
2020/11/17	1	49.80	0	0.00	49.60	1	1,498	0.07%
2020/11/12	1	48.80	0	0.00	48.80	1	1,747	0.06%
2020/10/30	2	48.10	0	0.00	48.10	2	2,362	0.08%
2020/10/28	1	48.30	0	0.00	48.40	1	2,470	0.04%
2020/10/27	0	0.00	1	49.05	48.95	-1	2,485	-0.04%
2020/10/26	0	0.00	10	49.47	49.25	-10	2,509	-0.40%
2020/10/23	11	49.80	1	49.60	49.95	10	2,535	0.39%
2020/10/22	0	0.00	1	48.45	48.45	-1	2,568	-0.04%
2020/10/19	1	48.65	0	0.00	48.65	1	2,641	0.04%
2020/10/15	0	0.00	2	49.15	48.85	-2	2,711	-0.07%
2020/10/13	1	48.95	0	0.00	49.05	1	2,883	0.03%
2020/10/05	3	51.60	2	51.50	51.00	1	3,436	0.03%
2020/09/28	1	49.85	0	0.00	49.90	1	3,751	0.03%
2020/09/24	3	50.03	1	50.30	50.30	2	3,992	0.05%
2020/09/23	1	50.40	0	0.00	50.50	1	4,023	0.02%
2020/09/21	0	0.00	1	52.30	51.90	-1	4,154	-0.02%
2020/09/18	1	52.20	0	0.00	51.70	1	4,255	0.02%
2020/09/17	0	0.00	1	51.90	51.30	-1	4,319	-0.02%
2020/09/16	0	0.00	1	51.50	50.90	-1	4,342	-0.02%
2020/09/11	1	50.40	0	0.00	50.70	1	4,841	0.02%
2020/09/10	1	51.30	3	51.30	51.30	-2	5,318	-0.04%
2020/09/09	4	52.05	0	0.00	51.80	4	5,724	0.07%
2020/09/08	4	52.50	2	52.25	53.20	2	5,832	0.03%
2020/09/07	5	52.02	2	50.90	50.90	3	5,766	0.05%
2020/09/04	9	51.40	9	50.17	50.00	0	5,753	0.00%
2020/09/03	1	49.60	0	0.00	49.70	1	5,732	0.02%
2020/09/02	0	0.00	1	50.70	50.10	-1	5,776	-0.02%
2020/08/31	1	50.20	11	50.49	50.20	-10	5,875	-0.17%
2020/08/27	1	49.85	0	0.00	49.85	1	5,857	0.02%
2020/08/24	1	49.60	1	49.55	49.55	0	6,028	0.00%
2020/08/20	2	48.68	0	0.00	48.80	2	6,255	0.03%
2020/08/19	0	0.00	2	52.50	52.30	-2	6,433	-0.03%
2020/08/18	2	54.80	3	55.00	53.70	-1	6,508	-0.02%
2020/08/17	21	56.19	5	56.30	55.60	16	6,696	0.24%
2020/08/14	10	55.89	11.1	57.55	57.60	-1.1	6,507	-0.02%
2020/08/13	1	51.40	1	51.10	52.40	0	6,411	0.00%
2020/08/12	0	0.00	1	52.00	52.00	-1	6,539	-0.02%
2020/08/11	1	54.00	0	0.00	52.00	1	6,725	0.01%
2020/08/10	1	53.70	1	52.80	53.90	0	6,839	0.00%
2020/08/07	22	53.96	4	53.55	53.50	18	7,140	0.25%
2020/08/05	0	0.00	3	53.10	53.10	-3	7,688	-0.04%
2020/08/04	3	52.70	6	52.50	52.70	-3	7,982	-0.04%
2020/08/03	8	51.56	1	52.30	52.60	7	8,226	0.09%
2020/07/30	1	50.00	0	0.00	50.10	1	9,055	0.01%
2020/07/28	1	47.10	0	0.00	47.65	1	9,584	0.01%
2020/07/27	8	50.06	0	0.00	48.80	8	9,917	0.08%
2020/07/24	5	50.76	0	0.00	51.00	5	9,967	0.05%
2020/07/21	1	53.10	1	53.30	52.60	0	10,424	0.00%
2020/07/20	0	0.00	7	51.96	52.60	-7	10,618	-0.07%
2020/07/17	2	50.43	15	50.55	51.00	-13	10,676	-0.12%
2020/07/16	3	53.90	4	53.28	53.50	-1	10,676	-0.01%
2020/07/14	1	55.00	0	0.00	54.30	1	10,897	0.01%
2020/07/13	24	57.58	12	58.25	57.20	12	10,968	0.11%
2020/07/10	0	0.00	2	58.15	57.10	-2	10,869	-0.02%
2020/07/09	1	58.60	3	57.80	57.00	-2	10,970	-0.02%
2020/07/08	1	57.80	4	57.48	56.60	-3	10,983	-0.03%
2020/07/07	0	0.00	1	55.60	54.90	-1	10,920	-0.01%
2020/07/06	2	57.45	2	57.30	57.50	0	10,861	0.00%
2020/07/03	9	56.50	8	56.83	56.40	1	10,769	0.01%
2020/07/02	0	0.00	1	55.00	54.60	-1	10,621	-0.01%
2020/06/30	22	55.86	0	0.00	55.20	22	10,558	0.21%
2020/06/29	3	54.10	5	54.22	55.30	-2	10,480	-0.02%
2020/06/24	2	52.70	6	53.05	51.60	-4	10,414	-0.04%
2020/06/23	2	53.70	1	53.70	53.40	1	10,363	0.01%
2020/06/22	0	0.00	7	55.17	54.20	-7	10,356	-0.07%
2020/06/19	1	55.20	2	56.25	54.70	-1	10,408	-0.01%
2020/06/18	45	58.27	16	57.64	57.50	29	10,387	0.28%
2020/06/17	39	59.93	42	58.85	59.20	-3	10,082	-0.03%
2020/06/16	15	56.61	18	55.94	56.80	-3	9,681	-0.03%
2020/06/15	16	51.82	10	54.50	54.50	6	9,324	0.06%
2020/06/11	0	0.00	10	50.12	48.80	-10	9,473	-0.11%
2020/06/10	0	0.00	4	51.60	52.00	-4	9,594	-0.04%
2020/06/09	4	51.58	4	51.58	51.60	0	9,697	0.00%
2020/06/08	2	50.20	0	0.00	50.10	2	10,135	0.02%
2020/06/04	4	48.85	0	0.00	49.00	4	10,350	0.04%
2020/06/03	0	0.00	1	49.35	49.05	-1	10,415	-0.01%
2020/06/02	1	47.50	3	47.80	47.60	-2	10,446	-0.02%
2020/05/29	1	50.80	13	51.50	50.70	-12	10,320	-0.12%
2020/05/28	4	51.80	3	51.03	51.30	1	10,250	0.01%
2020/05/27	9	52.43	13	53.58	51.30	-4	10,160	-0.04%
2020/05/26	24	57.70	12	57.54	55.90	12	9,986	0.12%
2020/05/25	12	54.83	16	54.90	55.10	-4	9,729	-0.04%
2020/05/22	25	55.14	31	55.08	54.70	-6	9,599	-0.06%
2020/05/21	4	52.60	1	52.90	52.40	3	9,285	0.03%
2020/05/20	3	51.87	1	52.20	52.30	2	9,224	0.02%
2020/05/19	10	52.38	1	51.40	51.70	9	9,118	0.10%
2020/05/18	7	53.46	2	52.85	51.80	5	8,972	0.06%
2020/05/15	3	52.37	1	52.60	51.20	2	8,772	0.02%
2020/05/14	34	56.54	1.3	53.82	52.60	32.7	8,634	0.38%
2020/05/13	29.1	55.22	77	57.14	56.20	-47.9	8,328	-0.58%
2020/05/12	34	53.29	12.1	53.03	53.00	21.9	7,951	0.27%
2020/05/11	5	53.24	2	51.70	51.50	3	7,714	0.04%
2020/05/08	20	54.35	24	58.29	53.30	-4	7,397	-0.05%
2020/05/07	58	61.28	22.4	60.49	59.20	35.6	7,106	0.50%
2020/05/06	22	64.42	33	62.58	60.50	-11	6,729	-0.16%
2020/05/05	16	59.38	26	58.93	60.80	-10	6,215	-0.16%
2020/05/04	18	54.88	11	52.28	55.30	7	5,844	0.12%
2020/04/30	27	50.01	8	49.38	50.30	19	5,639	0.34%
2020/04/29	2	46.00	0	0.00	45.75	2	5,258	0.04%
2020/04/28	1	48.00	0	0.00	47.25	1	5,191	0.02%
2020/04/27	4	47.14	4	47.79	48.40	0	5,082	0.00%
2020/04/24	5	44.93	5	46.17	46.10	0	4,879	0.00%
2020/04/23	5	47.63	1	48.30	48.80	4	4,680	0.09%
2020/04/22	3	45.03	4	45.15	45.40	-1	4,447	-0.02%
2020/04/20	1	47.40	1	47.05	46.60	0	4,203	0.00%
2020/04/17	2	46.90	5	47.96	46.90	-3	4,099	-0.07%
2020/04/16	20	46.65	25	46.63	45.60	-5	3,855	-0.13%
2020/04/15	0	0.00	12	48.26	48.25	-12	3,699	-0.32%
2020/04/14	3	49.15	23	48.81	49.00	-20	3,581	-0.56%
2020/04/13	3	47.93	3	47.78	48.15	0	3,328	0.00%
2020/04/10	0	0.00	5	40.55	43.80	-5	3,151	-0.16%
2020/04/08	2	38.40	0	0.00	38.40	2	3,057	0.07%
2020/04/07	0	0.00	3	39.70	39.85	-3	3,035	-0.10%
2020/03/30	8	40.00	1	40.95	39.75	7	2,917	0.24%
2020/03/27	0	0.00	1	37.25	37.25	-1	2,852	-0.04%
2020/03/26	0	0.00	11	31.23	33.90	-11	2,823	-0.39%
2020/03/25	20	31.45	15	31.12	31.60	5	2,803	0.18%
2020/03/24	12	30.94	13	31.02	30.95	-1	2,685	-0.04%
2020/03/23	1	33.80	0	0.00	32.05	1	2,611	0.04%
2020/03/20	4	36.65	11	36.20	35.45	-7	2,571	-0.27%
2020/03/19	3	36.85	16	36.64	36.45	-13	2,497	-0.52%
2020/03/18	8	41.07	2	42.53	40.45	6	2,423	0.25%
2020/03/17	16	47.27	2	48.03	44.35	14	2,297	0.61%
2020/03/16	18	51.74	26	52.11	49.20	-8	2,097	-0.38%
2020/03/13	22	48.18	6	49.76	49.00	16	1,929	0.83%
2020/03/12	24	50.74	23	51.20	52.40	1	1,770	0.06%
2020/03/11	1	49.95	6	49.75	49.40	-5	1,285	-0.39%
2020/03/10	3	44.30	2	44.20	45.60	1	1,099	0.09%
2020/03/09	0	0.00	3	48.75	48.75	-3	991	-0.30%
2020/03/06	2	43.00	1	43.30	44.35	1	921	0.11%
2020/03/05	1	41.70	1	41.00	42.05	0	848	0.00%
2020/03/04	0	0.00	9	41.90	41.90	-9	867	-1.04%
2020/02/27	2	40.70	2	39.95	39.70	0	875	0.00%
2020/02/25	1	41.65	2	41.80	41.90	-1	887	-0.11%
2020/02/24	0	0.00	4	41.83	41.50	-4	903	-0.44%
2020/02/21	2	40.43	6	41.08	41.60	-4	893	-0.45%
2020/02/14	1	40.00	0	0.00	40.20	1	936	0.11%
2020/02/10	1	41.00	0	0.00	41.35	1	900	0.11%
2020/02/05	2	42.83	2	42.80	42.95	0	867	0.00%
2020/02/04	1	40.90	2	41.23	41.80	-1	851	-0.12%
2020/02/03	1	39.80	0	0.00	40.15	1	845	0.12%
2020/01/31	5	42.38	2	42.10	41.80	3	842	0.36%
2020/01/30	2	42.13	2	42.95	43.95	0	818	0.00%
2020/01/20	1	42.30	0	0.00	42.00	1	789	0.13%
2020/01/16	1	40.60	1	40.80	41.90	0	782	0.00%
2020/01/15	0	0.00	1	40.05	40.05	-1	782	-0.13%
2020/01/09	2	40.70	0	0.00	40.40	2	806	0.25%
2020/01/08	0	0.00	3	41.70	41.20	-3	786	-0.38%
2019/12/31	0	0.00	1	41.70	41.85	-1	804	-0.12%
2019/12/20	0	0.00	1	41.00	41.10	-1	775	-0.13%
2019/12/19	3	39.48	0	0.00	39.70	3	749	0.40%
2019/12/18	3	40.87	0	0.00	39.60	3	732	0.41%
2019/12/17	3	41.17	5	42.15	42.10	-2	698	-0.29%
2019/12/16	6	42.06	0	0.00	40.95	6	680	0.88%
2019/12/12	0	0.00	5	43.36	43.20	-5	656	-0.76%
2019/12/06	2	43.85	0	0.00	43.70	2	578	0.35%
2019/12/05	1.3	45.07	3	44.23	45.15	-1.7	556	-0.31%
2019/12/04	1	43.45	0	0.00	43.55	1	516	0.19%
2019/12/03	2	43.95	4	43.56	43.45	-2	506	-0.39%
2019/11/28	4	43.80	6	42.90	43.10	-2	418	-0.48%
2019/11/27	0	0.00	4	41.80	42.05	-4	394	-1.02%
2019/11/26	0	0.00	2	42.18	42.20	-2	377	-0.53%
2019/11/25	6	42.83	0	0.00	42.30	6	370	1.62%
2019/11/22	3	41.83	0	0.00	41.60	3	346	0.87%
2019/11/21	0	0.00	2	41.95	42.20	-2	333	-0.60%
2019/11/19	1	40.70	0	0.00	40.30	1	297	0.34%
2019/11/18	3	39.27	0	0.00	40.15	3	281	1.07%
2019/11/15	4	39.00	0	0.00	38.65	4	254	1.57%
2019/11/06	0	0.00	10	36.80	37.00	-10	230	-4.33%
2019/11/04	1	37.95	0	0.00	37.75	1	229	0.44%
2019/09/05	0	0.00	1	34.30	34.50	-1	187	-0.53%
2019/08/22	1	33.70	0	0.00	33.55	1	177	0.56%
2019/08/20	1	34.20	0	0.00	34.25	1	172	0.58%
2019/08/15	1	34.95	0	0.00	35.00	1	169	0.59%
2019/08/14	14	35.99	0	0.00	35.70	14	168	8.29%
2019/08/13	4	36.69	0	0.00	36.70	4	166	2.40%
2019/07/23	0	0.00	3	38.35	38.35	-3	175	-1.71%
2019/07/22	0	0.00	4	38.60	38.50	-4	173	-2.30%
2019/07/19	2	39.25	1	39.30	38.80	1	172	0.58%
2019/07/08	1	39.10	0	0.00	39.05	1	178	0.56%
2019/07/05	4	39.44	0	0.00	39.60	4	178	2.25%
2019/04/02	0	0.00	1	42.60	42.75	-1	202	-0.49%
2019/04/01	0	0.00	1	42.60	42.55	-1	202	-0.49%
2019/03/12	1	44.60	1	44.60	44.40	0	199	0.00%
2019/03/11	1	45.00	0	0.00	44.40	1	208	0.48%
2019/02/22	0	0.00	4	43.73	43.60	-4	205	-1.94%
2019/02/21	1	45.00	0	0.00	44.05	1	204	0.49%
2019/02/20	1	44.45	1	44.25	44.45	0	206	0.00%
2019/02/19	1	43.70	0	0.00	43.85	1	202	0.49%
2019/02/18	3	43.53	1	43.10	43.60	2	211	0.94%
2019/02/15	0	0.00	1	42.85	42.70	-1	224	-0.45%
2019/02/14	1	42.75	3	41.60	42.80	-2	216	-0.93%
2019/02/13	0	0.00	2	40.75	40.65	-2	202	-0.99%
2019/02/12	0	0.00	32	40.27	40.40	-32	199	-16.02%
2019/02/11	0	0.00	20	40.11	40.10	-20	200	-9.98%
2019/01/29	1	39.70	0	0.00	39.80	1	198	0.50%
2019/01/24	0	0.00	2	39.55	39.25	-2	202	-0.99%
2019/01/21	2	39.35	0	0.00	39.40	2	202	0.99%
2019/01/17	2	39.73	0	0.00	39.85	2	216	0.92%
2019/01/16	2	39.90	0	0.00	39.80	2	218	0.91%
2019/01/15	0	0.00	2	39.60	39.95	-2	221	-0.90%
2019/01/11	1	40.45	3	40.52	39.75	-2	231	-0.86%
2019/01/10	0	0.00	2	40.30	40.15	-2	224	-0.89%
2019/01/09	3	39.60	0	0.00	39.40	3	224	1.34%
2019/01/08	0	0.00	1	39.40	39.35	-1	224	-0.44%
2019/01/07	2	39.50	1	39.40	39.45	1	225	0.44%
2019/01/02	2	37.95	0	0.00	37.90	2	260	0.77%
2018/11/22	1	38.35	0	0.00	38.10	1	295	0.34%
2018/11/20	0	0.00	2	38.10	38.00	-2	298	-0.67%
2018/11/19	1	38.30	1	38.30	38.45	0	298	0.00%
2018/11/16	1	37.00	1	37.25	36.85	0	295	0.00%
2018/11/15	3	35.32	0	0.00	36.05	3	293	1.02%
2018/11/12	1	39.95	0	0.00	39.90	1	276	0.36%
2018/10/11	1	40.65	0	0.00	40.65	1	492	0.20%
2018/10/09	3	45.55	0	0.00	45.15	3	477	0.63%
2018/10/02	1	48.80	0	0.00	48.55	1	510	0.20%
2018/10/01	1	48.85	0	0.00	49.00	1	515	0.19%
2018/09/07	0	0.00	1	47.70	48.20	-1	595	-0.17%
2018/09/06	1	48.70	0	0.00	48.70	1	596	0.17%
2018/08/21	0	0.00	1	47.00	47.50	-1	709	-0.14%
2018/08/20	1	47.60	0	0.00	46.65	1	714	0.14%
2018/08/17	2	47.30	0	0.00	46.90	2	721	0.28%
2018/08/15	1	48.50	0	0.00	47.40	1	709	0.14%
2018/08/14	4	49.91	1	49.95	50.10	3	682	0.44%
2018/08/03	1	51.80	0	0.00	52.10	1	691	0.14%
2018/07/30	0	0.00	0.2	52.20	52.20	-0.2	693	-0.03%
2018/07/26	1	51.60	0	0.00	52.00	1	718	0.14%
2018/07/18	1	54.00	0	0.00	53.20	1	745	0.13%
2018/07/06	3	50.63	0	0.00	50.40	3	808	0.37%
2018/07/05	11	51.41	0	0.00	51.30	11	841	1.31%
2018/07/03	1	53.30	0	0.00	53.20	1	1,025	0.10%
2018/06/29	1	54.50	0	0.00	54.60	1	1,059	0.10%
2018/06/22	1	54.50	0	0.00	54.60	1	1,253	0.08%
2018/06/20	1	54.60	0	0.00	54.40	1	1,303	0.08%
2018/06/19	2	56.00	0	0.00	55.50	2	1,306	0.15%
2018/06/15	3	56.60	0	0.00	56.60	3	1,322	0.23%
2018/06/13	0	0.00	3	58.80	57.80	-3	1,383	-0.22%
2018/06/06	0	0.00	6	57.82	58.00	-6	1,474	-0.41%
2018/06/05	2	57.70	2	58.15	57.70	0	1,464	0.00%
2018/06/04	0	0.00	2	58.00	57.70	-2	1,470	-0.14%
2018/06/01	2	59.10	3	59.27	58.00	-1	1,484	-0.07%
2018/05/31	2	56.00	0	0.00	57.00	2	1,473	0.14%
2018/05/30	1	55.00	3	55.73	55.80	-2	1,468	-0.14%
2018/05/29	0	0.00	2	56.00	55.70	-2	1,464	-0.14%
2018/05/23	1	55.00	0	0.00	54.90	1	1,452	0.07%
2018/05/22	3	54.80	1	55.00	54.60	2	1,451	0.14%
2018/05/18	1	55.20	0	0.00	55.40	1	1,439	0.07%
2018/05/17	1	55.10	0	0.00	54.80	1	1,433	0.07%
2018/05/15	0	0.00	1	54.00	54.40	-1	1,418	-0.07%
2018/05/14	2	56.30	0	0.00	55.90	2	1,418	0.14%
2018/05/09	1	53.30	0	0.00	52.80	1	1,429	0.07%
2018/05/07	5	54.20	0	0.00	53.70	5	1,426	0.35%
2018/05/04	2	54.20	25	55.48	54.20	-23	1,421	-1.62%
2018/05/03	1	57.30	10	56.42	56.20	-9	1,404	-0.64%
2018/05/02	3	58.10	0	0.00	58.10	3	1,393	0.22%
2018/04/30	10	58.70	0	0.00	58.60	10	1,401	0.71%
2018/04/27	4	57.40	0	0.00	57.70	4	1,410	0.28%
2018/04/26	9	59.20	9	59.44	57.90	0	1,412	0.00%
2018/04/25	12	59.66	5	59.90	60.30	7	1,402	0.50%
2018/04/24	15	61.09	1	60.80	60.00	14	1,397	1.00%
2018/04/17	0	0.00	48	60.57	59.60	-48	1,425	-3.37%
2018/04/12	3	64.60	0	0.00	65.00	3	1,433	0.21%
2018/04/10	9	66.71	1	64.80	64.00	8	1,381	0.58%
2018/04/09	8	66.71	6	69.53	69.90	2	1,295	0.15%
2018/04/03	0	0.00	1	62.00	63.60	-1	1,190	-0.08%
2018/04/02	0	0.00	1	62.90	61.70	-1	1,165	-0.09%
2018/03/31	0	0.00	1	64.00	63.10	-1	1,145	-0.09%
2018/03/30	6	63.20	5	63.74	62.80	1	1,126	0.09%
2018/03/29	3	63.43	3	62.70	63.10	0	1,103	0.00%
2018/03/26	0	0.00	1	58.40	60.80	-1	925	-0.11%
2018/03/23	5	56.70	1	56.70	57.10	4	882	0.45%
2018/03/22	0	0.00	2	57.90	56.90	-2	872	-0.23%
2018/03/21	3	59.07	0	0.00	58.50	3	860	0.35%
2018/03/19	2	60.20	3	60.20	60.00	-1	827	-0.12%
2018/03/16	20	56.43	8	56.68	59.30	12	771	1.55%
2018/03/15	10	55.00	4	54.98	55.10	6	719	0.83%
2018/03/08	15	58.35	0	0.00	57.30	15	656	2.29%
2018/03/06	0	0.00	1	55.20	57.30	-1	631	-0.16%
2018/02/06	0	0.00	7	51.03	50.30	-7	642	-1.09%
2018/02/02	3	54.27	0	0.00	54.30	3	633	0.47%
2018/02/01	4	55.60	10	55.50	55.80	-6	615	-0.97%
2018/01/31	0	0.00	4	57.40	57.20	-4	609	-0.66%
2018/01/24	0	0.00	3	59.60	59.10	-3	611	-0.49%
2018/01/23	1	60.80	0	0.00	60.20	1	601	0.17%
2018/01/22	2	60.40	16	60.00	60.30	-14	590	-2.37%
2018/01/17	0	0.00	1	59.80	57.70	-1	591	-0.17%
2018/01/16	1	59.30	3	60.13	59.30	-2	595	-0.34%
2018/01/12	20	58.68	0	0.00	58.20	20	574	3.48%
2018/01/10	3	62.43	2	60.75	61.10	1	532	0.19%
2018/01/09	8	67.34	0	0.00	67.10	8	483	1.66%
2018/01/02	0	0.00	3	71.40	70.50	-3	466	-0.64%