台耀 (4746)-元大-忠孝券商分點個股進出

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
100.0
漲跌
▼2.0
漲幅
-1.96%
成交量
1,237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: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

台耀 (4746)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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
2024/04/24	2	102.00	2	101.00	102.00	0	3,690	0.00%
2024/04/23	2	100.50	3	101.00	101.00	-1	3,767	-0.03%
2024/04/22	13	100.28	12	98.70	98.70	1	3,815	0.03%
2024/04/19	7	101.86	5	101.40	101.00	2	3,825	0.05%
2024/04/18	2	106.50	0	0.00	106.50	2	3,818	0.05%
2024/04/17	8	107.12	8	105.75	105.50	0	3,878	0.00%
2024/04/16	6	108.33	7.1	107.71	107.50	-1.1	3,922	-0.03%
2024/04/15	4	111.25	2.2	110.16	110.00	1.8	3,978	0.04%
2024/04/12	7	114.21	7	113.07	113.00	0	4,080	0.00%
2024/04/11	4	116.88	10	116.70	115.00	-6	4,176	-0.14%
2024/04/10	2	115.75	1.1	115.79	115.50	0.9	4,106	0.02%
2024/04/09	2.1	105.60	7	109.00	110.00	-5	4,028	-0.12%
2024/04/08	12.2	109.28	3	108.67	106.00	9.2	3,973	0.23%
2024/04/03	6	116.50	6.1	116.16	116.50	-0.1	3,832	0.00%
2024/04/02	3.2	109.84	3	111.33	110.00	0.2	3,794	0.01%
2024/04/01	0	0.00	2	111.00	111.50	-2	3,770	-0.05%
2024/03/29	1	110.00	0	0.00	107.50	1	3,744	0.03%
2024/03/28	1	109.50	0	0.00	109.00	1	3,720	0.03%
2024/03/27	2	104.00	4	108.38	112.00	-2	3,695	-0.05%
2024/03/26	1	105.50	3	106.83	103.50	-2	3,591	-0.06%
2024/03/25	2	101.50	3	101.67	102.50	-1	3,593	-0.03%
2024/03/22	1	101.00	3	100.83	100.50	-2	3,618	-0.06%
2024/03/21	1	100.00	1	100.00	100.00	0	3,680	0.00%
2024/03/20	4	99.50	0	0.00	99.30	4	3,715	0.11%
2024/03/19	1	100.50	0.1	102.00	100.00	0.9	3,736	0.02%
2024/03/15	0	0.00	2	99.70	99.80	-2	3,801	-0.05%
2024/03/14	4	100.63	6	99.90	101.00	-2	3,802	-0.05%
2024/03/12	2	101.00	1	100.50	100.00	1	3,813	0.03%
2024/03/11	0.1	100.73	0	0.00	99.90	0.1	3,945	0.00%
2024/03/07	3	102.50	1	101.99	103.00	2	4,068	0.05%
2024/03/06	1	105.50	0	0.00	104.00	1	4,063	0.02%
2024/03/05	1	113.50	5	113.50	110.00	-4	4,017	-0.10%
2024/03/04	1	108.00	2	107.00	107.00	-1	3,949	-0.03%
2024/03/01	3	108.83	6	108.00	108.00	-3	4,037	-0.07%
2024/02/29	1	110.50	0	0.00	110.00	1	4,216	0.02%
2024/02/27	1	113.50	1	110.50	110.50	0	4,228	0.00%
2024/02/26	8	111.19	3	112.50	113.00	5	4,273	0.12%
2024/02/23	1	109.00	1	110.50	109.50	0	4,286	0.00%
2024/02/21	2	111.75	1	110.50	112.00	1	4,529	0.02%
2024/02/20	2	105.75	1	106.50	106.00	1	4,566	0.02%
2024/02/19	2	105.50	0	0.00	104.00	2	4,593	0.04%
2024/02/16	2	108.75	2	108.50	106.00	0	4,660	0.00%
2024/02/05	14	113.07	3	112.17	112.50	11	4,749	0.23%
2024/02/02	2	111.25	2	111.75	111.50	0	4,740	0.00%
2024/02/01	1	112.50	1	111.50	111.50	0	4,735	0.00%
2024/01/31	1	111.50	0.2	112.00	112.50	0.9	4,691	0.02%
2024/01/29	6	116.00	3	117.50	115.50	3	4,641	0.06%
2024/01/26	0	0.00	1	118.00	117.00	-1	4,593	-0.02%
2024/01/25	3	116.00	4	116.75	116.00	-1	4,495	-0.02%
2024/01/24	1.2	116.57	1	114.50	116.50	0.2	4,453	0.00%
2024/01/23	3	115.00	0	0.00	114.50	3	4,426	0.07%
2024/01/22	3	115.67	3	115.67	114.00	0	4,394	0.00%
2024/01/19	11.3	113.38	13	116.35	116.50	-1.7	4,347	-0.04%
2024/01/18	9	113.44	10	111.00	114.50	-1	4,035	-0.03%
2024/01/16	1	105.50	4	105.75	106.00	-3	3,725	-0.08%
2024/01/15	1	103.00	1	103.50	104.50	0	3,675	0.00%
2024/01/12	8	101.38	5	103.40	101.00	3	3,643	0.08%
2024/01/11	8	104.25	6	103.83	104.00	2	3,622	0.06%
2024/01/10	5	103.98	9	101.59	102.50	-4	3,552	-0.11%
2024/01/08	6	102.84	7	104.79	103.00	-1	3,406	-0.03%
2024/01/05	3	103.50	12	104.58	106.00	-9	3,282	-0.27%
2024/01/04	6	99.80	1	102.00	99.50	5	3,150	0.16%
2024/01/03	1	101.00	1	101.50	101.00	0	3,125	0.00%
2024/01/02	2	101.75	1	102.00	102.00	1	3,135	0.03%
2023/12/29	1	99.10	1	100.00	102.00	0	3,112	0.00%
2023/12/28	1	98.40	1	99.80	99.00	0	3,058	0.00%
2023/12/27	5	98.02	2	98.25	98.20	3	3,040	0.10%
2023/12/26	2	96.75	1	97.00	96.90	1	3,035	0.03%
2023/12/22	3	95.83	4	96.55	95.30	-1	3,021	-0.03%
2023/12/20	2	97.90	1	99.90	97.30	1	3,004	0.03%
2023/12/19	14	98.09	0	97.70	96.50	14	2,960	0.47%
2023/12/18	8	101.18	6	101.40	99.70	2	2,935	0.07%
2023/12/15	16	97.13	0	0.00	98.90	16	2,873	0.56%
2023/12/14	11	95.99	0	0.00	95.80	11	2,897	0.38%
2023/12/13	15	97.77	2	96.50	96.50	13	2,891	0.45%
2023/12/12	6	99.98	140	100.29	99.80	-134	2,901	-4.62%	大賣/鉅額交易
2023/12/11	2	103.50	12	101.50	101.50	-10	2,943	-0.34%
2023/12/08	1	106.00	62	102.20	103.00	-61	2,974	-2.05%
2023/12/07	4	103.75	5	102.60	104.50	-1	2,983	-0.03%
2023/12/06	24	100.71	47	99.72	101.50	-23	3,014	-0.76%
2023/12/05	0	0.00	1	107.00	107.00	-1	2,929	-0.03%
2023/12/04	62	103.96	7	105.36	106.00	55	2,938	1.87%
2023/12/01	10	101.50	0	0.00	101.50	10	2,915	0.34%
2023/11/30	0	0.00	21	101.05	100.00	-21	2,885	-0.73%
2023/11/29	24	101.58	63	101.07	101.50	-39	2,885	-1.35%
2023/11/28	3	102.00	4	102.50	102.50	-1	2,953	-0.03%
2023/11/27	65	104.04	7	102.07	101.00	58	2,876	2.02%
2023/11/24	0	0.00	40.1	97.75	97.60	-40.1	2,696	-1.49%
2023/11/22	1	99.12	1	99.90	99.90	0	2,644	0.00%
2023/11/21	6	99.68	16	99.96	98.50	-10	2,607	-0.38%
2023/11/20	180.1	96.92	0	0.00	99.00	180.1	2,504	7.19%	大買/鉅額交易
2023/11/17	100	91.83	101	93.29	93.60	-1	2,340	-0.04%	大賣/
2023/11/16	1	92.00	1	89.80	89.80	0	2,273	0.00%
2023/11/15	1	91.30	2.1	92.15	91.10	-1.1	2,235	-0.05%
2023/11/14	1	88.70	1.1	84.08	90.80	-0.1	2,220	-0.01%
2023/11/13	2.1	81.97	1	83.00	83.60	1.1	2,285	0.05%
2023/11/10	3	87.47	2	86.40	86.00	1	2,261	0.04%
2023/11/09	1	87.70	1	86.70	86.60	0	2,284	0.00%
2023/11/07	0	0.00	0.1	87.50	85.80	-0.1	2,454	0.00%
2023/11/06	0.1	87.10	0	0.00	87.30	0.1	2,563	0.00%
2023/11/02	2	87.25	2	86.90	87.40	0	2,714	0.00%
2023/11/01	0	0.00	1	87.10	87.10	-1	2,826	-0.04%
2023/10/31	0	0.00	0.1	87.70	85.90	-0.1	3,193	0.00%
2023/10/30	0	0.00	1	87.30	87.40	-1	3,962	-0.03%
2023/10/27	1	86.80	2.1	87.02	87.30	-1.1	4,327	-0.02%
2023/10/26	1	85.00	1	86.20	84.00	0	4,426	0.00%
2023/10/25	1	86.00	1	85.90	85.70	0	4,505	0.00%
2023/10/24	0	0.00	2	83.70	85.00	-2	4,660	-0.04%
2023/10/23	0	81.90	0	0.00	82.10	0	4,767	0.00%
2023/10/20	0	0.00	0.3	79.00	80.00	-0.3	4,969	-0.01%
2023/10/19	1	79.60	1	81.00	79.60	0	5,188	0.00%
2023/10/18	0	0.00	5	78.42	78.80	-5	5,673	-0.09%
2023/10/17	1	80.01	2.1	81.35	79.80	-1.1	5,903	-0.02%
2023/10/16	1	82.60	0	0.00	82.00	1	6,166	0.02%
2023/10/13	0.1	84.01	2	83.90	83.30	-1.9	6,320	-0.03%
2023/10/11	4.1	83.78	1	84.00	83.10	3.1	6,684	0.05%
2023/10/06	9	84.43	1	83.80	83.80	8	6,800	0.12%
2023/10/05	0	0.00	3	86.70	86.00	-3	6,882	-0.04%
2023/10/04	0.1	86.00	0	0.00	86.30	0.1	7,080	0.00%
2023/10/03	7	87.34	4	85.90	85.90	3	7,333	0.04%
2023/10/02	2	88.40	2	88.60	88.60	0	7,525	0.00%
2023/09/28	3	87.27	2	87.70	87.70	1	7,756	0.01%
2023/09/27	1	86.10	1	86.70	86.70	0	7,812	0.00%
2023/09/26	1.1	85.82	1.1	87.54	85.80	-0.1	7,894	0.00%
2023/09/25	11	87.64	1	85.90	87.40	10	7,963	0.13%
2023/09/22	0	85.50	0	0.00	85.90	0	8,060	0.00%
2023/09/21	2	85.60	2	88.40	85.60	0	8,391	0.00%
2023/09/19	1	88.50	0	0.00	88.50	1	9,334	0.01%
2023/09/15	2	94.80	2	92.00	91.70	0	9,360	0.00%
2023/09/14	15	93.81	18	93.19	93.40	-3	9,306	-0.03%
2023/09/13	3	91.50	3	91.67	92.30	0	9,252	0.00%
2023/09/12	7	91.04	6	90.88	90.80	1	9,226	0.01%
2023/09/11	1	92.30	1	90.00	88.70	0	9,201	0.00%
2023/09/08	2	90.00	21	90.06	90.00	-19	9,148	-0.21%
2023/09/07	25	91.52	6.3	89.58	91.80	18.7	9,120	0.21%
2023/09/06	13	88.11	9.1	87.97	87.50	3.9	9,053	0.04%
2023/09/05	4	86.03	0	0.00	86.30	4	9,060	0.04%
2023/09/04	6	86.47	4	86.78	86.10	2	9,129	0.02%
2023/09/01	4.1	88.61	14.1	89.58	87.70	-10	9,162	-0.11%
2023/08/31	1	85.50	2	86.30	85.80	-1	9,093	-0.01%
2023/08/30	1	85.80	3	84.93	85.20	-2	9,092	-0.02%
2023/08/29	5.1	83.06	2	83.60	83.30	3.1	9,106	0.03%
2023/08/28	6	82.50	0	0.00	83.30	6	9,112	0.07%
2023/08/25	8.2	84.56	2	85.65	83.70	6.2	9,122	0.07%
2023/08/24	25.1	85.59	10	85.50	85.20	15.1	9,171	0.16%
2023/08/23	0.2	87.80	0	0.00	86.80	0.2	9,203	0.00%
2023/08/22	6	88.45	2	88.40	88.40	4	9,340	0.04%
2023/08/21	2	89.30	2	90.80	90.00	0	9,440	0.00%
2023/08/18	26	89.12	14	88.44	88.50	12	9,500	0.13%
2023/08/17	34	88.60	17	89.06	90.50	17	9,492	0.18%
2023/08/16	2	85.60	1	85.40	85.40	1	9,357	0.01%
2023/08/15	1	86.50	1	87.00	87.00	0	9,364	0.00%
2023/08/14	31	85.78	29	85.63	85.80	2	9,388	0.02%
2023/08/11	18	90.72	14	90.00	90.60	4	9,451	0.04%
2023/08/10	110	97.60	109	93.44	92.10	1	9,397	0.01%	大買/大賣/
2023/08/09	1	97.20	2	96.40	95.30	-1	9,309	-0.01%
2023/08/08	33	95.10	31	94.81	95.00	2	9,264	0.02%
2023/08/07	6	94.77	99	95.15	97.20	-93	9,249	-1.01%
2023/08/04	32	98.08	0	0.00	97.40	32	9,165	0.35%
2023/08/02	80.1	113.84	142	116.45	108.00	-61.9	8,860	-0.70%	大賣/
2023/08/01	197	106.30	195	110.23	111.50	2	8,127	0.02%	大買/大賣/
2023/07/31	50	102.35	22	100.94	101.50	28	7,848	0.36%
2023/07/28	30	97.83	29	98.01	97.80	1	7,967	0.01%
2023/07/27	51	104.08	7	101.41	101.50	44	8,353	0.53%
2023/07/26	42	97.10	36	97.87	97.00	6	8,313	0.07%
2023/07/25	51	101.55	18	98.21	101.00	33	8,235	0.40%
2023/07/24	28	101.77	20	100.90	100.50	8	8,035	0.10%
2023/07/21	41.3	106.99	45	108.63	102.00	-3.7	7,834	-0.05%
2023/07/20	40	99.94	118	99.95	99.70	-78	7,359	-1.06%	大賣/
2023/07/19	8	101.98	16	103.19	102.50	-8	7,126	-0.11%
2023/07/18	25	96.94	25	97.30	96.60	0	6,872	0.00%
2023/07/17	37	100.93	10	101.15	101.00	27	6,731	0.40%
2023/07/14	13	98.85	12	96.98	98.80	1	6,598	0.02%
2023/07/13	25	95.00	2	94.60	95.00	23	6,457	0.36%
2023/07/12	33	91.85	27	91.87	91.50	6	6,384	0.09%
2023/07/11	53	95.48	58	96.36	95.30	-5	6,303	-0.08%
2023/07/10	8	95.56	116	96.33	95.80	-108	6,161	-1.75%	大賣/鉅額交易
2023/07/07	22	92.70	15	92.30	92.50	7	5,958	0.12%
2023/07/06	34	91.21	20	91.24	90.60	14	5,858	0.24%
2023/07/05	27	88.81	14	88.90	88.70	13	5,761	0.23%
2023/07/04	30	89.02	18	89.67	89.00	12	5,859	0.20%
2023/07/03	20	90.86	17	90.92	90.90	3	5,949	0.05%
2023/06/30	9	91.00	1	92.39	92.40	8	5,936	0.13%
2023/06/29	3	93.30	1	91.50	91.10	2	5,938	0.03%
2023/06/28	27	96.98	32	97.08	95.30	-5	5,679	-0.09%
2023/06/27	4	92.23	50	92.92	96.80	-46	4,971	-0.93%
2023/06/26	3	87.90	85	88.07	88.00	-82	4,771	-1.72%
2023/06/21	4	84.33	3	84.13	83.80	1	4,718	0.02%
2023/06/20	2	85.75	1	85.70	85.70	1	4,708	0.02%
2023/06/19	2	85.20	7	85.93	85.40	-5	4,744	-0.11%
2023/06/16	3	86.83	10	87.29	86.50	-7	4,746	-0.15%
2023/06/15	29	86.62	21	86.27	86.60	8	4,749	0.17%
2023/06/14	4	87.93	1	88.50	87.50	3	4,745	0.06%
2023/06/13	29	87.91	1	86.90	86.90	28	4,746	0.59%
2023/06/12	9	88.92	3	90.80	88.40	6	4,731	0.13%
2023/06/09	61	90.19	1	89.60	90.30	60	4,710	1.27%
2023/06/08	3	89.23	2	88.20	88.20	1	4,674	0.02%
2023/06/07	1	88.50	1	88.00	88.60	0	4,648	0.00%
2023/06/01	0	0.00	9	84.42	84.50	-9	4,791	-0.19%
2023/05/31	0	87.20	11	86.05	85.60	-11	4,800	-0.23%
2023/05/30	11	87.36	1	85.10	86.60	10	4,850	0.21%
2023/05/29	5	83.82	76	83.86	84.00	-71	4,846	-1.46%
2023/05/26	76	85.03	18	86.47	83.80	58	4,824	1.20%
2023/05/25	3	91.87	0	0.00	91.50	3	4,718	0.06%
2023/05/24	3	91.60	1	90.90	90.80	2	4,635	0.04%
2023/05/23	20	89.16	4	89.00	90.40	16	4,615	0.35%
2023/05/22	20	86.54	10	86.00	86.40	10	4,616	0.22%
2023/05/19	29	85.82	2	87.30	85.30	27	4,609	0.59%
2023/05/18	9	87.56	0	0.00	87.10	9	4,578	0.20%
2023/05/17	44	90.95	15	90.87	89.70	29	4,511	0.64%
2023/05/16	11	88.89	1	88.80	88.50	10	4,374	0.23%
2023/05/15	2	86.50	0	0.00	86.50	2	4,355	0.05%
2023/05/11	4	87.15	3	89.07	86.90	1	4,373	0.02%
2023/05/10	1	91.30	0	0.00	90.70	1	4,360	0.02%
2023/05/09	3	90.87	1	89.20	89.20	2	4,467	0.04%
2023/05/08	0	0.00	3	91.67	92.60	-3	4,539	-0.07%
2023/05/05	5	92.58	2	92.25	92.20	3	4,588	0.07%
2023/05/04	25	95.25	10	94.87	94.40	15	4,560	0.33%
2023/05/03	4	94.13	15	95.83	95.70	-11	4,354	-0.25%
2023/05/02	10	87.91	19	90.76	91.50	-9	3,963	-0.23%
2023/04/28	6	83.03	2	83.60	83.20	4	3,896	0.10%
2023/04/26	0	0.00	1	78.50	78.40	-1	3,947	-0.03%
2023/04/25	1	79.10	1	79.50	79.30	0	4,023	0.00%
2023/04/24	0	0.00	6	81.13	80.80	-6	4,032	-0.15%
2023/04/21	0	0.00	1	80.90	80.80	-1	4,053	-0.02%
2023/04/20	6	84.28	1	84.10	82.60	5	4,052	0.12%
2023/04/19	7	82.94	3	84.50	83.60	4	4,067	0.10%
2023/04/18	8	84.40	3	86.40	83.90	5	4,087	0.12%
2023/04/17	2	87.40	0	0.00	86.50	2	4,090	0.05%
2023/04/13	8	86.21	6	87.07	86.90	2	4,157	0.05%
2023/04/12	8	87.24	5	87.00	87.50	3	4,150	0.07%
2023/04/11	5	85.78	5	86.36	87.00	0	4,185	0.00%
2023/04/10	6	86.00	71	85.32	86.00	-65	4,208	-1.54%
2023/04/07	6	82.88	6	80.28	82.90	0	4,270	0.00%
2023/04/06	26	78.15	32	79.71	79.30	-6	4,379	-0.14%
2023/03/31	18	76.85	4	76.43	76.70	14	4,412	0.32%
2023/03/30	32	76.18	2	76.40	75.60	30	4,640	0.65%
2023/03/29	2	75.05	3	75.10	73.70	-1	4,937	-0.02%
2023/03/27	0	0.00	5	72.36	72.20	-5	6,035	-0.08%
2023/03/24	1	69.60	0	0.00	70.10	1	6,303	0.02%
2023/03/22	2	67.75	0	0.00	67.80	2	6,554	0.03%
2023/03/21	0	0.00	0.1	69.60	69.70	-0.1	6,606	0.00%
2023/03/20	0	0.00	1	71.20	70.30	-1	6,643	-0.02%
2023/03/13	1	67.30	0	0.00	67.30	1	7,015	0.01%
2023/03/10	1	70.30	2	71.05	68.20	-1	7,032	-0.01%
2023/03/09	3	72.93	3	72.73	71.60	0	7,002	0.00%
2023/03/08	19	77.38	9	77.53	76.10	10	6,936	0.14%
2023/03/07	3	75.70	3	76.07	75.70	0	6,835	0.00%
2023/03/06	1	75.20	6	75.08	75.20	-5	6,805	-0.07%
2023/03/03	7	74.90	7	75.07	74.90	0	6,768	0.00%
2023/03/02	3	74.10	4	74.98	74.10	-1	6,749	-0.01%
2023/03/01	2	73.60	7	73.43	73.60	-5	6,672	-0.07%
2023/02/24	2	72.10	0	0.00	71.90	2	6,613	0.03%
2023/02/23	5	70.94	9	71.70	72.70	-4	6,586	-0.06%
2023/02/22	6	71.60	6	71.23	70.60	0	6,541	0.00%
2023/02/21	43	71.27	2	70.80	72.00	41	6,500	0.63%
2023/02/20	0	0.00	1	70.80	70.20	-1	6,431	-0.02%
2023/02/17	32	67.24	0	0.00	67.40	32	6,371	0.50%
2023/02/15	2	66.80	0	0.00	66.80	2	6,371	0.03%
2023/02/13	4	68.18	3	68.63	67.90	1	6,330	0.02%
2023/02/10	14	68.90	8	69.95	68.40	6	6,305	0.10%
2023/02/09	6	69.65	11	69.51	69.70	-5	6,265	-0.08%
2023/02/08	4	70.00	9	69.67	68.40	-5	6,198	-0.08%
2023/02/07	23	69.90	7	68.77	69.70	16	6,139	0.26%
2023/02/06	22	71.05	31	70.62	71.10	-9	5,986	-0.15%
2023/02/03	31	69.43	17	69.13	69.60	14	5,837	0.24%
2023/02/02	10	68.35	9	65.72	68.20	1	5,730	0.02%
2023/02/01	5	64.76	0	0.00	65.10	5	5,649	0.09%
2023/01/31	3	65.00	1	65.10	64.90	2	5,584	0.04%
2023/01/30	4	66.40	5	67.62	66.40	-1	5,485	-0.02%
2023/01/17	4	67.20	5	66.44	67.20	-1	5,425	-0.02%
2023/01/16	2	66.10	2	66.35	66.50	0	5,364	0.00%
2023/01/13	1	65.20	0	0.00	64.30	1	5,296	0.02%
2023/01/12	1	64.00	0	0.00	62.80	1	5,192	0.02%
2023/01/11	1	65.00	0	0.00	64.20	1	5,154	0.02%
2023/01/10	3	65.40	2	67.00	65.10	1	5,120	0.02%
2023/01/06	0	0.00	2	68.00	66.60	-2	5,050	-0.04%
2023/01/05	2	68.80	52	68.00	67.60	-50	4,989	-1.00%
2023/01/04	7	69.09	7	71.56	69.00	0	4,927	0.00%
2023/01/03	0	0.00	103	72.47	70.90	-103	4,844	-2.13%	大賣/鉅額交易
2022/12/30	0	0.00	20	73.11	73.50	-20	4,776	-0.42%
2022/12/29	136	71.92	16	71.22	73.20	120	4,739	2.53%	大買/鉅額交易
2022/12/28	2	73.75	1	72.00	71.20	1	4,649	0.02%
2022/12/27	2	72.25	3	73.93	75.20	-1	4,499	-0.02%
2022/12/26	45	75.28	26	74.68	74.40	19	4,286	0.44%
2022/12/23	13	74.01	10	74.99	73.10	3	4,021	0.07%
2022/12/22	54	71.99	3	74.50	75.20	51	3,813	1.34%
2022/12/21	20	77.19	16	77.08	76.70	4	3,526	0.11%
2022/12/20	8	78.64	7	78.40	77.50	1	3,120	0.03%
2022/12/19	31	76.65	27	77.60	79.20	4	2,683	0.15%
2022/12/16	6	72.48	22	71.72	74.30	-16	1,923	-0.83%
2022/12/15	65	65.64	59	64.86	67.60	6	1,606	0.37%
2022/12/14	1	61.30	7	61.14	61.50	-6	1,416	-0.42%
2022/12/13	5	65.98	4	66.08	65.90	1	1,299	0.08%
2022/12/12	6	66.62	3	66.77	65.20	3	1,207	0.25%
2022/12/09	2	65.70	0	0.00	65.70	2	1,156	0.17%
2022/12/08	14	64.70	15	66.05	64.70	-1	1,101	-0.09%
2022/12/07	16	65.70	16	69.89	65.70	0	1,072	0.00%
2022/12/06	8	68.44	17	69.25	69.00	-9	979	-0.92%
2022/12/05	9	68.87	2	67.90	69.00	7	837	0.84%
2022/11/28	6	59.17	0	0.00	59.00	6	667	0.90%
2022/11/24	29	58.64	0	0.00	59.10	29	729	3.98%
2022/11/23	18	58.79	0	0.00	58.90	18	734	2.45%
2022/11/22	2	57.60	0	0.00	57.70	2	750	0.27%
2022/11/18	0	0.00	1	57.00	57.20	-1	841	-0.12%
2022/11/14	0	0.00	0	53.00	53.50	0	1,102	0.00%
2022/11/03	1	48.60	0	0.00	49.25	1	1,258	0.08%
2022/10/27	0	45.95	1	46.30	47.10	-1	1,268	-0.08%
2022/10/26	0	45.95	0	0.00	45.55	0	1,269	0.00%
2022/10/25	0	46.95	0	0.00	46.00	0	1,269	0.00%
2022/10/24	0	47.85	0	0.00	47.60	0	1,264	0.00%
2022/10/19	0	48.95	0	0.00	48.40	0	1,281	0.00%
2022/10/13	2	46.80	0	0.00	46.30	2	1,279	0.16%
2022/10/12	0	47.95	0	0.00	48.10	0	1,269	0.00%
2022/10/11	1	48.00	0	0.00	48.25	1	1,269	0.08%
2022/10/06	0	49.95	0	0.00	49.30	0	1,255	0.00%
2022/10/05	0	48.50	0	0.00	48.00	0	1,235	0.00%
2022/09/28	0	49.30	0	0.00	47.30	0	1,228	0.00%
2022/09/26	2	49.60	0	0.00	50.10	2	1,241	0.16%
2022/09/23	0	53.20	0	0.00	52.10	0	1,244	0.00%
2022/09/20	0	54.90	0	0.00	54.60	0	1,255	0.00%
2022/09/19	0	54.90	0	0.00	54.40	0	1,261	0.00%
2022/09/16	3	56.20	0	0.00	55.60	3	1,273	0.24%
2022/09/15	0	57.90	0	0.00	56.80	0	1,276	0.00%
2022/09/07	0	56.90	0	0.00	56.70	0	1,300	0.00%
2022/09/05	0	0.00	1	60.60	59.00	-1	1,279	-0.08%
2022/08/30	3	61.00	0	0.00	60.40	3	1,175	0.26%
2022/08/26	0	0.00	1	61.00	60.30	-1	1,119	-0.09%
2022/08/25	8	59.40	8	59.55	59.40	0	1,042	0.00%
2022/08/22	5	58.86	6	59.65	59.00	-1	875	-0.11%
2022/08/18	1	55.10	0	0.00	54.90	1	702	0.14%
2022/08/16	1	54.60	1	54.90	54.40	0	692	0.00%
2022/08/15	0	53.90	0	0.00	53.70	0	677	0.00%
2022/08/12	0	52.70	0	0.00	53.70	0	689	0.00%
2022/08/11	0	54.90	0	55.20	53.20	0	664	-0.01%
2022/08/08	0	46.90	0	0.00	46.35	0	582	0.00%
2022/08/03	0	45.85	0	0.00	45.35	0	651	0.00%
2022/08/02	5	46.15	0	0.00	45.85	5	666	0.75%
2022/07/29	0	46.70	0	0.00	46.35	0	719	0.00%
2022/07/28	0	46.95	0	0.00	46.20	0	736	0.00%
2022/07/18	1	47.50	0	0.00	47.35	1	1,019	0.10%
2022/07/15	0	46.95	0	0.00	46.55	0	1,129	0.00%
2022/07/14	0	46.85	0	0.00	47.05	0	1,260	0.00%
2022/07/12	0	47.90	0	0.00	46.85	0	1,498	0.00%
2022/07/07	0	46.80	0	0.00	47.55	0	1,716	0.00%
2022/07/01	0	0.00	2	48.35	47.30	-2	1,798	-0.11%
2022/06/30	0	0.00	1	50.40	50.50	-1	1,783	-0.06%
2022/06/28	1	50.60	0	0.00	50.70	1	1,770	0.06%
2022/06/27	1	51.60	0	0.00	51.50	1	1,763	0.06%
2022/06/23	51	50.99	0	0.00	50.70	51	1,746	2.92%
2022/06/21	0	0.00	1	50.90	50.90	-1	1,724	-0.06%
2022/06/16	1	50.60	3	51.03	50.60	-2	1,703	-0.12%
2022/06/15	11	49.80	0	0.00	50.00	11	1,682	0.65%
2022/06/14	0	48.75	1	48.40	48.85	-1	1,678	-0.06%
2022/06/13	0	49.90	0	0.00	49.55	0	1,674	0.00%
2022/06/09	1	51.20	0	0.00	50.80	1	1,665	0.06%
2022/06/08	0	49.65	0	0.00	49.60	0	1,645	0.00%
2022/06/07	0	48.95	0	0.00	49.10	0	1,643	0.00%
2022/06/02	0	48.95	0	0.00	48.80	0	1,651	0.00%
2022/06/01	0	48.90	0	0.00	49.00	0	1,657	0.00%
2022/05/31	0	48.80	0	0.00	49.05	0	1,654	0.00%
2022/05/30	0	47.95	0	0.00	49.10	0	1,652	0.00%
2022/05/27	0	47.80	10	47.78	47.80	-10	1,650	-0.61%
2022/05/26	0	47.75	0	0.00	47.75	0	1,654	0.00%
2022/05/25	0	47.80	0	0.00	47.85	0	1,653	0.00%
2022/05/24	0	48.95	0	0.00	48.30	0	1,652	0.00%
2022/05/23	13	49.22	0	0.00	49.05	13	1,645	0.79%
2022/05/19	4	49.15	0	0.00	49.15	4	1,643	0.24%
2022/05/17	0	50.90	4	50.20	49.85	-4	1,616	-0.25%
2022/05/16	0	51.20	0	0.00	50.90	0	1,611	0.00%
2022/05/13	0	52.20	0	0.00	51.50	0	1,607	0.00%
2022/05/12	0	53.87	0	0.00	52.20	0	1,584	0.00%
2022/05/11	0	56.00	0	0.00	55.30	0	1,568	0.00%
2022/05/10	0	0.00	30	56.80	56.60	-30	1,542	-1.94%
2022/05/09	0	57.25	0	0.00	55.80	0	1,528	0.00%
2022/05/06	5	59.10	0	0.00	59.20	5	1,503	0.33%
2022/05/05	0	60.35	5	60.30	59.80	-5	1,476	-0.34%
2022/05/04	17	60.94	0	0.00	60.40	17	1,460	1.16%
2022/04/26	3	65.80	4	64.78	64.60	-1	1,350	-0.07%
2022/04/25	1	67.40	0	0.00	63.30	1	1,289	0.08%
2022/04/22	11	69.05	21	67.23	66.80	-10	1,235	-0.81%
2022/04/21	37	68.49	8	68.48	68.20	29	1,187	2.44%
2022/04/20	15	67.41	1	67.70	68.10	14	1,078	1.30%
2022/04/19	10	68.00	1.6	66.55	64.40	8.4	958	0.88%
2022/04/18	5.1	67.96	5	68.42	65.30	0.1	889	0.01%
2022/04/15	0.1	64.00	2.1	64.18	64.20	-2	740	-0.26%
2022/04/14	1.1	60.58	3	62.00	62.00	-1.9	599	-0.32%
2022/04/11	0.1	61.00	3	61.10	60.30	-2.9	534	-0.54%
2022/04/08	0.1	59.50	3	59.87	59.70	-2.9	510	-0.57%
2022/04/07	21.1	57.90	2	58.20	57.60	19.1	492	3.88%
2022/04/06	4	56.65	0	0.00	57.30	4	488	0.82%
2022/03/30	0	0.00	1	57.20	57.10	-1	581	-0.17%
2022/03/28	0	56.70	0	0.00	56.30	0	588	0.00%
2022/03/25	0	56.80	0	0.00	56.20	0	589	0.00%
2022/03/23	0	56.70	0	0.00	56.50	0	611	0.00%
2022/03/22	0	56.50	0	0.00	56.40	0	616	0.00%
2022/03/18	1	56.00	0	0.00	56.00	1	638	0.16%
2022/03/15	0	54.90	1	55.10	54.50	-1	661	-0.15%
2022/03/14	0	56.20	0	0.00	55.50	0	683	0.00%
2022/03/10	1	57.20	0	0.00	57.30	1	701	0.14%
2022/03/08	0	56.00	15	54.92	54.90	-15	717	-2.09%
2022/03/07	0	0.00	5	56.22	56.30	-5	722	-0.69%
2022/02/18	0	0.00	5	57.70	57.90	-5	882	-0.57%
2022/02/17	1	59.00	1	58.30	58.20	0	900	0.00%
2022/02/10	0	0.00	1	57.50	57.40	-1	945	-0.11%
2022/02/08	1	57.00	2	56.55	57.00	-1	963	-0.10%
2022/02/07	0	0.00	1	55.90	55.90	-1	965	-0.10%
2022/01/25	2	54.65	0	0.00	54.10	2	985	0.20%
2022/01/24	0	55.40	0.1	55.00	55.30	-0.1	988	-0.01%
2022/01/14	0	57.00	0	0.00	56.70	0	1,066	0.00%
2022/01/10	0	0.00	1	60.30	60.20	-1	1,054	-0.09%
2021/12/27	3	61.67	2	61.20	61.20	1	1,095	0.09%
2021/12/21	0	58.60	0	0.00	58.70	0	1,053	0.00%
2021/12/16	1	57.70	0	0.00	57.60	1	1,051	0.10%
2021/12/15	1	58.30	0	0.00	58.10	1	1,060	0.09%
2021/12/14	10	57.20	0	0.00	56.90	10	1,053	0.95%
2021/12/09	50	58.76	0	0.00	57.80	50	1,063	4.70%
2021/12/08	0	0.00	1	58.80	58.60	-1	1,056	-0.09%
2021/11/25	2	57.70	2	58.00	57.80	0	1,065	0.00%
2021/11/17	0	56.50	0	0.00	57.40	0	1,035	0.00%
2021/11/12	0	58.20	0	0.00	57.60	0	1,088	0.00%
2021/11/09	0	0.00	2	60.50	60.60	-2	1,207	-0.17%
2021/11/04	1	60.40	0	0.00	59.60	1	1,281	0.08%
2021/11/03	2	60.60	0	0.00	60.30	2	1,357	0.15%
2021/10/25	0	57.50	0	0.00	57.80	0	1,540	0.00%
2021/10/20	0	0.00	1	59.50	59.50	-1	1,570	-0.06%
2021/10/18	1	58.80	0	0.00	58.40	1	1,653	0.06%
2021/10/14	0	0.00	1	59.50	59.60	-1	1,930	-0.05%
2021/10/13	0	0.00	10	57.70	57.90	-10	1,946	-0.51%
2021/10/12	2	59.70	1	60.10	59.60	1	1,984	0.05%
2021/10/08	1	63.20	1	62.40	62.30	0	2,029	0.00%
2021/10/07	1	61.40	0	0.00	61.00	1	2,074	0.05%
2021/10/04	0	59.00	0	0.00	57.40	0	2,168	0.00%
2021/09/22	0	0.00	2	61.10	61.40	-2	2,522	-0.08%
2021/09/17	0	0.00	2	63.10	63.20	-2	2,544	-0.08%
2021/09/16	2	64.70	0	0.00	63.90	2	2,571	0.08%
2021/09/14	0	0.00	1	65.10	64.90	-1	2,671	-0.04%
2021/09/10	0	0.00	1	66.50	66.00	-1	2,803	-0.04%
2021/09/08	2	66.00	0.5	66.00	65.60	1.5	2,982	0.05%
2021/09/07	1	65.60	1	66.70	67.60	0	3,070	0.00%
2021/09/03	0	0.00	7	65.40	65.30	-7	3,302	-0.21%
2021/08/25	0	0.00	1.1	67.05	67.40	-1.1	3,662	-0.03%
2021/08/24	0	0.00	2	67.30	66.70	-2	3,794	-0.05%
2021/08/23	1	67.50	1	68.20	68.10	0	3,959	0.00%
2021/08/20	1	66.70	0	0.00	66.70	1	4,589	0.02%
2021/08/19	1	66.70	0	0.00	66.70	1	5,388	0.02%
2021/08/18	1	68.70	0	0.00	70.10	1	5,595	0.02%
2021/08/17	5	73.10	0	0.00	70.00	5	6,348	0.08%
2021/08/16	2	71.90	2.1	73.05	72.90	-0.1	6,513	0.00%
2021/08/13	0	0.00	1	70.60	70.50	-1	6,964	-0.01%
2021/08/12	1	70.00	0	0.00	69.90	1	7,216	0.01%
2021/08/11	2.1	68.97	0	0.00	68.70	2.1	7,475	0.03%
2021/08/10	2	73.10	0	0.00	72.00	2	7,897	0.03%
2021/08/09	3	74.40	5	74.46	74.20	-2	8,252	-0.02%
2021/08/06	7	73.59	1	73.41	73.40	6	8,599	0.07%
2021/07/30	0	0.00	3	69.67	68.20	-3	8,818	-0.03%
2021/07/28	1	67.10	0	0.00	66.40	1	8,863	0.01%
2021/07/27	2	67.75	0	0.00	66.80	2	8,894	0.02%
2021/07/23	1	68.60	3	68.40	68.50	-2	8,954	-0.02%
2021/07/22	1	69.30	0	0.00	69.10	1	8,940	0.01%
2021/07/21	7	71.53	1	72.50	71.20	6	8,925	0.07%
2021/07/20	0	0.00	11	77.15	78.80	-11	8,731	-0.13%
2021/07/19	0	0.00	1	72.20	71.70	-1	8,693	-0.01%
2021/07/16	0	0.00	3	71.20	70.60	-3	8,707	-0.03%
2021/07/15	3	72.50	1	73.40	72.50	2	8,684	0.02%
2021/07/14	0	0.00	1.1	70.24	70.70	-1.1	8,644	-0.01%
2021/07/13	6	69.93	43.4	69.96	68.70	-37.3	8,621	-0.43%
2021/07/12	2	71.70	0	0.00	71.80	2	8,580	0.02%
2021/07/09	3	72.23	0	0.00	72.10	3	8,563	0.04%
2021/07/08	5	73.24	4	72.55	73.20	1	8,569	0.01%
2021/07/07	2.3	74.34	4	76.15	73.90	-1.7	8,580	-0.02%
2021/07/06	0	0.00	10	75.50	75.00	-10	8,627	-0.12%
2021/07/05	2	75.50	1	77.00	76.60	1	8,659	0.01%
2021/07/02	1	77.20	80	75.73	75.30	-79	8,879	-0.89%
2021/07/01	3	79.07	1	82.00	78.60	2	8,856	0.02%
2021/06/29	2	79.80	0	0.00	78.80	2	8,770	0.02%
2021/06/28	0.8	80.96	0	0.00	80.70	0.8	8,745	0.01%
2021/06/25	3	80.40	0	0.00	79.70	3	8,768	0.03%
2021/06/24	1	81.60	0	0.00	81.10	1	8,851	0.01%
2021/06/23	3	81.93	21	82.11	82.00	-18	8,944	-0.20%
2021/06/22	0	0.00	1	80.40	78.90	-1	9,239	-0.01%
2021/06/21	3	80.93	6	79.95	79.60	-3	9,892	-0.03%
2021/06/18	5	83.10	2	82.00	83.20	3	10,097	0.03%
2021/06/17	7	84.13	25	84.40	84.10	-18	10,003	-0.18%
2021/06/16	6.3	85.49	9	85.28	83.60	-2.7	9,989	-0.03%
2021/06/15	6	91.70	5	94.60	89.50	1	9,956	0.01%
2021/06/11	1	102.00	12	98.24	97.50	-11	9,777	-0.11%
2021/06/10	1	96.00	20	97.92	100.00	-19	9,674	-0.20%
2021/06/09	1	91.70	5	92.20	94.30	-4	9,567	-0.04%
2021/06/08	1	92.40	24	92.78	91.60	-23	9,538	-0.24%
2021/06/07	3	93.97	6	92.95	92.50	-3	9,507	-0.03%
2021/06/04	4	91.93	24	92.36	91.00	-20	9,457	-0.21%
2021/06/03	4	91.75	2	92.15	91.50	2	9,490	0.02%
2021/06/02	36	92.00	1	92.00	92.00	35	9,474	0.37%
2021/06/01	2	95.35	3	91.07	97.20	-1	9,441	-0.01%
2021/05/31	95	93.75	45	88.61	93.50	50	9,304	0.54%
2021/05/28	32	104.15	29	103.16	98.30	3	9,140	0.03%
2021/05/27	62	99.78	26	98.41	102.00	36	8,519	0.42%
2021/05/26	9	88.81	31	92.60	92.90	-22	7,719	-0.28%
2021/05/25	79.2	86.97	127	86.31	84.50	-47.9	7,515	-0.64%	大賣/
2021/05/24	2	87.45	2	89.85	89.90	0	6,765	0.00%
2021/05/21	11	80.20	54	80.42	81.80	-43	6,665	-0.65%
2021/05/20	7	71.94	10	73.04	74.40	-3	6,332	-0.05%
2021/05/19	10	69.81	5	67.70	67.70	5	6,121	0.08%
2021/05/18	80	67.53	27	65.73	69.00	53	5,866	0.90%
2021/05/17	2	67.95	5	69.98	70.50	-3	5,407	-0.06%
2021/05/14	96	63.32	35	62.40	64.10	61	5,017	1.22%
2021/05/13	13	57.96	4	58.20	58.30	9	4,590	0.20%
2021/05/12	71	60.69	130	60.54	56.50	-59	4,486	-1.31%	大賣/
2021/05/11	3	58.27	5	59.40	58.80	-2	4,263	-0.05%
2021/05/10	2	60.25	12	60.37	59.80	-10	4,218	-0.24%
2021/05/07	2	59.80	2	58.70	59.30	0	4,186	0.00%
2021/05/06	0	0.00	1	59.60	59.50	-1	4,160	-0.02%
2021/05/05	1	56.50	0	0.00	56.40	1	4,110	0.02%
2021/05/04	1	58.90	0	0.00	55.00	1	4,095	0.02%
2021/05/03	1	59.80	4	60.43	58.80	-3	4,054	-0.07%
2021/04/26	1	58.00	0	0.00	57.70	1	3,913	0.03%
2021/04/23	0	0.00	1	58.60	58.20	-1	3,896	-0.03%
2021/04/22	2	57.50	1	59.40	57.10	1	3,870	0.03%
2021/04/21	1	59.40	0	0.00	59.40	1	3,837	0.03%
2021/04/20	0	0.00	4	60.03	59.60	-4	3,819	-0.10%
2021/04/19	3	59.90	1	61.50	60.10	2	3,799	0.05%
2021/04/16	2	59.70	1	60.20	59.20	1	3,756	0.03%
2021/04/14	0	0.00	13	57.36	57.90	-13	3,714	-0.35%
2021/04/13	0	0.00	11	59.85	59.00	-11	3,681	-0.30%
2021/04/12	35	61.93	5	61.72	60.50	30	3,630	0.83%
2021/04/09	1	60.40	6	60.33	59.80	-5	3,564	-0.14%
2021/04/08	26	61.85	15	60.59	59.90	11	3,508	0.31%
2021/04/07	0	0.00	2	61.00	61.00	-2	3,241	-0.06%
2021/04/06	10	56.60	3	55.93	55.50	7	3,180	0.22%
2021/04/01	6	56.88	3	57.03	56.60	3	3,154	0.10%
2021/03/31	2	56.85	0	0.00	56.80	2	3,129	0.06%
2021/03/30	5	57.06	1	57.40	57.40	4	3,103	0.13%
2021/03/29	15	58.47	7	56.67	57.50	8	3,051	0.26%
2021/03/26	3	56.13	18	55.57	55.00	-15	2,948	-0.51%
2021/03/25	29	60.83	9	56.29	56.20	20	2,836	0.71%
2021/03/24	69	60.06	57	60.71	60.30	12	2,468	0.49%
2021/03/23	5	56.06	5	56.48	56.60	0	1,750	0.00%
2021/03/22	2	52.30	2	51.50	51.50	0	1,469	0.00%
2021/03/19	10	52.10	1	53.00	51.90	9	1,450	0.62%
2021/03/18	10	52.40	11	52.65	52.10	-1	1,391	-0.07%
2021/03/15	0	0.00	1	49.90	49.50	-1	1,332	-0.08%
2021/03/12	0	0.00	2	49.85	50.10	-2	1,336	-0.15%
2021/03/10	0	0.00	1	50.40	50.60	-1	1,345	-0.07%
2021/03/09	1	51.50	2	51.75	51.50	-1	1,322	-0.08%
2021/03/08	4	48.40	0	0.00	48.20	4	1,267	0.32%
2021/03/05	1	46.80	0	0.00	47.55	1	1,250	0.08%
2021/03/02	0	0.00	2	51.00	49.35	-2	1,211	-0.17%
2021/02/25	1	51.50	2	52.30	51.40	-1	1,190	-0.08%
2021/02/24	4	52.38	5	52.84	52.70	-1	1,160	-0.09%
2021/02/23	3	54.07	1	52.60	52.40	2	1,121	0.18%
2021/02/22	9	55.68	13	55.65	54.80	-4	1,010	-0.40%
2021/02/19	1	52.80	4	51.20	52.80	-3	825	-0.36%
2021/02/02	1	46.80	1	46.70	46.65	0	774	0.00%
2021/01/25	0	0.00	2	45.00	45.20	-2	752	-0.27%
2021/01/21	2	44.23	0	0.00	44.00	2	739	0.27%
2021/01/20	1	44.70	0	0.00	44.55	1	744	0.13%
2021/01/19	1	45.10	0	0.00	44.95	1	743	0.13%
2021/01/04	0	0.00	1	47.80	47.50	-1	797	-0.13%
2020/12/24	1	46.90	0	0.00	46.90	1	851	0.12%
2020/12/15	1	45.00	0	0.00	45.05	1	956	0.10%
2020/12/04	0	0.00	3	49.80	49.75	-3	1,028	-0.29%
2020/11/30	0	0.00	55	50.42	50.00	-55	1,315	-4.18%
2020/11/27	5	49.55	0	0.00	49.65	5	1,306	0.38%
2020/11/25	1	49.80	0	0.00	49.50	1	1,364	0.07%
2020/11/24	1	49.80	15	50.07	49.50	-14	1,416	-0.99%
2020/11/16	2	49.65	0	0.00	49.60	2	1,575	0.13%
2020/10/23	2	49.55	0	0.00	49.95	2	2,535	0.08%
2020/10/06	0	0.00	2	50.95	51.30	-2	3,286	-0.06%
2020/10/05	2	51.70	1	52.20	51.00	1	3,436	0.03%
2020/09/28	1	50.00	5	49.90	49.90	-4	3,751	-0.11%
2020/09/25	0	0.00	1	49.65	49.00	-1	3,849	-0.03%
2020/09/23	1	50.60	0	0.00	50.50	1	4,023	0.02%
2020/09/21	0	0.00	3	52.17	51.90	-3	4,154	-0.07%
2020/09/17	3	51.67	0	0.00	51.30	3	4,319	0.07%
2020/09/16	0	0.00	3	51.23	50.90	-3	4,342	-0.07%
2020/09/14	1	51.40	0	0.00	51.00	1	4,510	0.02%
2020/09/11	1	51.00	1	50.50	50.70	0	4,841	0.00%
2020/09/10	1	51.50	2	51.15	51.30	-1	5,318	-0.02%
2020/09/09	2	52.90	0	0.00	51.80	2	5,724	0.03%
2020/09/08	5	53.20	5	52.68	53.20	0	5,832	0.00%
2020/09/04	0	0.00	1	51.00	50.00	-1	5,753	-0.02%
2020/09/03	0	0.00	1	49.75	49.70	-1	5,732	-0.02%
2020/09/02	0	0.00	1	50.70	50.10	-1	5,776	-0.02%
2020/09/01	1	50.30	0	0.00	50.60	1	5,812	0.02%
2020/08/31	2	50.05	2	50.20	50.20	0	5,875	0.00%
2020/08/28	0	0.00	2	51.50	51.20	-2	5,864	-0.03%
2020/08/27	1	50.00	0	0.00	49.85	1	5,857	0.02%
2020/08/26	0	0.00	1	51.20	50.60	-1	5,945	-0.02%
2020/08/25	1	49.80	2	49.98	49.95	-1	5,970	-0.02%
2020/08/21	1	49.60	0	0.00	50.10	1	6,099	0.02%
2020/08/20	0	0.00	2	49.20	48.80	-2	6,255	-0.03%
2020/08/18	6	54.32	0	0.00	53.70	6	6,508	0.09%
2020/08/17	8	56.79	3	55.53	55.60	5	6,696	0.07%
2020/08/14	3	55.57	5	57.60	57.60	-2	6,507	-0.03%
2020/08/13	0	0.00	1	51.50	52.40	-1	6,411	-0.02%
2020/08/11	0	0.00	1	52.00	52.00	-1	6,725	-0.01%
2020/08/10	0	0.00	2	53.40	53.90	-2	6,839	-0.03%
2020/08/07	1	53.70	2	53.50	53.50	-1	7,140	-0.01%
2020/08/06	1	52.80	3	52.70	52.70	-2	7,470	-0.03%
2020/08/05	0	0.00	1	53.00	53.10	-1	7,688	-0.01%
2020/07/31	2	49.75	2	49.85	49.85	0	8,543	0.00%
2020/07/30	0	0.00	1	50.00	50.10	-1	9,055	-0.01%
2020/07/29	0	0.00	2	48.73	48.95	-2	9,412	-0.02%
2020/07/28	1	47.65	1	47.65	47.65	0	9,584	0.00%
2020/07/27	1	50.70	4	48.75	48.80	-3	9,917	-0.03%
2020/07/24	1	51.20	3	51.17	51.00	-2	9,967	-0.02%
2020/07/23	0	0.00	1	52.00	51.80	-1	10,081	-0.01%
2020/07/22	0	0.00	1	52.90	52.70	-1	10,260	-0.01%
2020/07/21	1	53.40	0	0.00	52.60	1	10,424	0.01%
2020/07/20	0	0.00	2	50.40	52.60	-2	10,618	-0.02%
2020/07/17	5	50.58	1	49.60	51.00	4	10,676	0.04%
2020/07/16	2	53.05	0	0.00	53.50	2	10,676	0.02%
2020/07/15	2	54.15	2	52.95	53.00	0	10,736	0.00%
2020/07/14	3	55.37	2	55.75	54.30	1	10,897	0.01%
2020/07/13	13	57.90	3	58.57	57.20	10	10,968	0.09%
2020/07/10	1	57.50	0	0.00	57.10	1	10,869	0.01%
2020/07/09	13	57.15	15	58.17	57.00	-2	10,970	-0.02%
2020/07/08	7	56.90	2	57.20	56.60	5	10,983	0.05%
2020/07/07	11	56.57	21	55.07	54.90	-10	10,920	-0.09%
2020/07/06	10	57.20	3	57.47	57.50	7	10,861	0.06%
2020/07/03	2	56.40	5	56.32	56.40	-3	10,769	-0.03%
2020/07/02	2	54.80	1	54.80	54.60	1	10,621	0.01%
2020/07/01	0	0.00	7	54.94	54.50	-7	10,586	-0.07%
2020/06/29	1	54.20	6	54.33	55.30	-5	10,480	-0.05%
2020/06/24	3	51.83	5	51.60	51.60	-2	10,414	-0.02%
2020/06/23	0	0.00	10	53.52	53.40	-10	10,363	-0.10%
2020/06/22	1	54.60	0	0.00	54.20	1	10,356	0.01%
2020/06/19	3	55.30	1	54.70	54.70	2	10,408	0.02%
2020/06/18	31	57.63	22	57.95	57.50	9	10,387	0.09%
2020/06/17	24	59.68	29	59.37	59.20	-5	10,082	-0.05%
2020/06/16	40	56.50	43	55.98	56.80	-3	9,681	-0.03%
2020/06/15	0	0.00	6	53.85	54.50	-6	9,324	-0.06%
2020/06/12	2	49.73	8	49.53	49.60	-6	9,310	-0.06%
2020/06/11	4	50.73	11	49.79	48.80	-7	9,473	-0.07%
2020/06/10	4	51.95	3	52.23	52.00	1	9,594	0.01%
2020/06/09	2	51.35	5	51.54	51.60	-3	9,697	-0.03%
2020/06/08	4	50.35	16	50.84	50.10	-12	10,135	-0.12%
2020/06/05	3	49.78	1	49.75	51.20	2	10,311	0.02%
2020/06/04	1	48.35	4	48.80	49.00	-3	10,350	-0.03%
2020/06/03	3	49.20	2	48.85	49.05	1	10,415	0.01%
2020/06/02	8	48.93	2	47.70	47.60	6	10,446	0.06%
2020/06/01	9	51.09	2	50.50	50.50	7	10,347	0.07%
2020/05/29	1	51.40	0	0.00	50.70	1	10,320	0.01%
2020/05/28	1	51.90	1	50.40	51.30	0	10,250	0.00%
2020/05/27	3	52.47	4	52.20	51.30	-1	10,160	-0.01%
2020/05/26	18	56.47	8	57.15	55.90	10	9,986	0.10%
2020/05/25	4	54.48	3	54.70	55.10	1	9,729	0.01%
2020/05/22	1	54.90	10	55.49	54.70	-9	9,599	-0.09%
2020/05/21	0	0.00	0.9	52.00	52.40	-0.9	9,285	-0.01%
2020/05/20	0	0.00	13	52.16	52.30	-13	9,224	-0.14%
2020/05/19	4.4	51.84	6	51.95	51.70	-1.6	9,118	-0.02%
2020/05/18	4	52.28	124	51.45	51.80	-120	8,972	-1.34%	大賣/鉅額交易
2020/05/15	1	52.50	57	51.66	51.20	-56	8,772	-0.64%
2020/05/14	13	55.48	42	55.71	52.60	-29	8,634	-0.34%
2020/05/13	13	56.63	9	55.83	56.20	4	8,328	0.05%
2020/05/12	1	53.00	0	0.00	53.00	1	7,951	0.01%
2020/05/11	38	51.53	12	52.33	51.50	26	7,714	0.34%
2020/05/08	18	54.62	31	54.29	53.30	-13	7,397	-0.18%
2020/05/07	153	61.22	12	60.18	59.20	141	7,106	1.98%	大買/鉅額交易
2020/05/06	34	61.75	51.5	66.36	60.50	-17.5	6,729	-0.26%
2020/05/05	29	58.19	4	59.83	60.80	25	6,215	0.40%
2020/05/04	18	54.46	22	55.04	55.30	-4	5,844	-0.07%
2020/04/30	11	49.57	12	50.10	50.30	-1	5,639	-0.02%
2020/04/29	1	47.50	0	0.00	45.75	1	5,258	0.02%
2020/04/27	7	47.09	8	47.34	48.40	-1	5,082	-0.02%
2020/04/24	23	46.60	36	46.21	46.10	-13	4,879	-0.27%
2020/04/23	5	46.45	4	46.31	48.80	1	4,680	0.02%
2020/04/22	3	44.98	5	45.15	45.40	-2	4,447	-0.04%
2020/04/21	7	44.40	11	44.86	44.10	-4	4,312	-0.09%
2020/04/20	2	47.20	7	47.16	46.60	-5	4,203	-0.12%
2020/04/17	1	45.70	0	0.00	46.90	1	4,099	0.02%
2020/04/16	6	46.08	0	0.00	45.60	6	3,855	0.16%
2020/04/15	8	48.46	4	48.49	48.25	4	3,699	0.11%
2020/04/14	4	49.30	3	48.53	49.00	1	3,581	0.03%
2020/04/13	4	47.79	3	47.77	48.15	1	3,328	0.03%
2020/04/10	2	40.90	2	40.90	43.80	0	3,151	0.00%
2020/04/06	0	0.00	4	39.85	39.85	-4	3,012	-0.13%
2020/03/30	2	39.45	1	38.80	39.75	1	2,917	0.03%
2020/03/27	0	0.00	7	37.25	37.25	-7	2,852	-0.25%
2020/03/26	2	30.15	3	31.40	33.90	-1	2,823	-0.04%
2020/03/25	8	31.08	2	31.40	31.60	6	2,803	0.21%
2020/03/24	5	32.30	4	30.29	30.95	1	2,685	0.04%
2020/03/23	8	33.10	4	33.25	32.05	4	2,611	0.15%
2020/03/20	10	36.68	6	37.08	35.45	4	2,571	0.16%
2020/03/19	8	37.63	11	36.45	36.45	-3	2,497	-0.12%
2020/03/18	9	42.21	11	42.57	40.45	-2	2,423	-0.08%
2020/03/17	20	44.84	22	44.84	44.35	-2	2,297	-0.09%
2020/03/16	27	52.82	7	51.14	49.20	20	2,097	0.95%
2020/03/13	13	49.06	14	48.28	49.00	-1	1,929	-0.05%
2020/03/12	21	50.76	20	51.22	52.40	1	1,770	0.06%
2020/03/11	8	48.99	9	48.63	49.40	-1	1,285	-0.08%
2020/03/10	7	44.81	3	45.10	45.60	4	1,099	0.36%
2020/03/09	1	48.55	17	48.75	48.75	-16	991	-1.61%
2020/03/06	4	43.89	0	0.00	44.35	4	921	0.43%
2020/03/04	0	0.00	1	42.00	41.90	-1	867	-0.12%
2020/03/02	1	39.00	0	0.00	38.70	1	878	0.11%
2020/02/27	1	39.90	0	0.00	39.70	1	875	0.11%
2020/02/24	0	0.00	1	41.75	41.50	-1	903	-0.11%
2020/02/21	0	0.00	1	41.50	41.60	-1	893	-0.11%
2020/02/17	1	40.35	0	0.00	40.55	1	944	0.11%
2020/02/14	36	40.70	0	0.00	40.20	36	936	3.84%
2020/02/13	0	0.00	1	41.90	41.45	-1	915	-0.11%
2020/02/12	6	40.88	0	0.00	41.20	6	910	0.66%
2020/02/11	5	41.30	0	0.00	41.25	5	902	0.55%
2020/02/10	20	41.35	1	41.50	41.35	19	900	2.11%
2020/02/07	5	42.30	0	0.00	42.30	5	898	0.56%
2020/02/05	0	0.00	38	42.68	42.95	-38	867	-4.38%
2020/02/04	1	41.90	10	41.48	41.80	-9	851	-1.06%
2020/02/03	7	40.00	0	0.00	40.15	7	845	0.83%
2020/01/31	0	0.00	16	42.44	41.80	-16	842	-1.90%
2020/01/30	1	43.95	11	43.50	43.95	-10	818	-1.22%
2020/01/20	1	42.00	8	42.14	42.00	-7	789	-0.89%
2020/01/17	0	0.00	15	42.10	41.80	-15	786	-1.91%
2020/01/16	2	41.20	2	41.50	41.90	0	782	0.00%
2020/01/15	7	40.86	0	0.00	40.05	7	782	0.90%
2020/01/10	1	40.25	0	0.00	40.60	1	798	0.13%
2020/01/09	25	40.96	7	42.26	40.40	18	806	2.23%
2020/01/08	0	0.00	2	41.25	41.20	-2	786	-0.25%
2020/01/07	0	0.00	18	42.28	42.00	-18	796	-2.26%
2020/01/06	2	41.00	1	41.65	41.90	1	799	0.13%
2020/01/02	1	41.90	0	0.00	42.10	1	805	0.12%
2019/12/31	1	41.50	0	0.00	41.85	1	804	0.12%
2019/12/30	0	0.00	3	41.15	41.45	-3	800	-0.37%
2019/12/27	1	41.00	0	0.00	41.35	1	798	0.13%
2019/12/26	0	0.00	6	41.20	41.35	-6	795	-0.75%
2019/12/25	0	0.00	11	41.00	41.25	-11	792	-1.39%
2019/12/23	0	0.00	1	40.95	40.95	-1	782	-0.13%
2019/12/19	1	39.30	0	0.00	39.70	1	749	0.13%
2019/12/18	6	40.59	0	0.00	39.60	6	732	0.82%
2019/12/17	21	40.91	20	41.05	42.10	1	698	0.14%
2019/12/16	3	41.20	0	0.00	40.95	3	680	0.44%
2019/12/10	1	41.70	0	0.00	43.10	1	629	0.16%
2019/12/09	0	0.00	13.5	42.94	42.05	-13.5	601	-2.25%
2019/12/05	0.3	45.15	0	0.00	45.15	0.3	556	0.04%
2019/11/29	0	0.00	1	44.00	43.05	-1	453	-0.22%
2019/11/28	1.3	43.51	0	0.00	43.10	1.3	418	0.30%
2019/11/27	0	0.00	2	41.58	42.05	-2	394	-0.51%
2019/11/26	0	0.00	10	41.98	42.20	-10	377	-2.65%
2019/11/21	3	41.23	0	0.00	42.20	3	333	0.90%
2019/11/20	0	0.00	1	40.00	40.40	-1	301	-0.33%
2019/11/18	0	0.00	5	39.21	40.15	-5	281	-1.78%
2019/11/15	5	38.90	17	37.88	38.65	-12	254	-4.72%
2019/11/11	0	0.00	9	36.14	35.30	-9	232	-3.87%
2019/11/07	0	0.00	11	36.63	36.35	-11	231	-4.75%
2019/11/06	0	0.00	10	37.23	37.00	-10	230	-4.33%
2019/11/04	0	0.00	3	37.75	37.75	-3	229	-1.31%
2019/10/28	2	36.78	0	0.00	36.65	2	224	0.89%
2019/10/22	9	38.20	0	0.00	38.25	9	216	4.16%
2019/10/21	5	37.69	0	0.00	38.65	5	210	2.38%
2019/10/18	0	0.00	1	36.85	37.30	-1	196	-0.51%
2019/10/15	0	0.00	2	36.20	35.65	-2	185	-1.08%
2019/10/14	15	35.96	0	0.00	36.70	15	174	8.61%
2019/10/09	5	35.00	0	0.00	35.55	5	164	3.05%
2019/10/08	0	0.00	15	34.07	34.60	-15	155	-9.67%
2019/10/07	0	0.00	22	33.83	33.80	-22	153	-14.33%
2019/10/02	0	0.00	7	33.40	33.40	-7	157	-4.46%
2019/09/27	0	0.00	14	33.60	33.30	-14	159	-8.78%
2019/09/26	0	0.00	8	34.21	34.15	-8	161	-4.94%
2019/09/25	0	0.00	3	34.20	34.35	-3	167	-1.79%
2019/09/17	0	0.00	2	35.40	35.15	-2	171	-1.16%
2019/09/12	8	35.15	0	0.00	35.15	8	171	4.68%
2019/09/10	7	34.78	0	0.00	34.80	7	171	4.09%
2019/09/09	4	34.68	0	0.00	34.65	4	172	2.32%
2019/09/03	4	34.33	0	0.00	34.30	4	187	2.13%
2019/08/30	2	34.70	0	0.00	34.25	2	188	1.06%
2019/08/29	9	34.59	0	0.00	34.65	9	188	4.78%
2019/08/28	14	34.30	0	0.00	34.70	14	186	7.50%
2019/08/27	17	33.18	0	0.00	33.30	17	182	9.30%
2019/08/26	8	32.70	0	0.00	32.50	8	181	4.40%
2019/08/15	5	34.98	0	0.00	35.00	5	169	2.94%
2019/08/14	5	35.90	0	0.00	35.70	5	168	2.96%
2019/08/13	0	0.00	7	36.75	36.70	-7	166	-4.20%
2019/08/06	0	0.00	3	35.25	36.00	-3	171	-1.74%
2019/08/02	0	0.00	43	37.10	37.10	-43	176	-24.41%
2019/07/30	13	38.20	0	0.00	38.10	13	173	7.48%
2019/07/29	30	38.34	0	0.00	38.45	30	173	17.24%
2019/07/25	0	0.00	1	38.30	38.30	-1	173	-0.58%
2019/07/22	0	0.00	2	38.70	38.50	-2	173	-1.15%
2019/07/18	2	39.05	0	0.00	39.05	2	171	1.16%
2019/07/11	5	38.70	0	0.00	38.60	5	178	2.79%
2019/07/08	10	39.04	0	0.00	39.05	10	178	5.59%
2019/07/03	0	0.00	5	39.60	39.30	-5	185	-2.70%
2019/06/28	5	37.80	0	0.00	37.85	5	178	2.79%
2019/06/27	5	38.00	0	0.00	38.10	5	178	2.80%
2019/06/26	21	38.04	0	0.00	38.15	21	179	11.72%
2019/06/25	20	38.28	0	0.00	38.40	20	179	11.16%
2019/06/14	24	38.55	0	0.00	38.10	24	179	13.36%
2019/06/05	1	37.75	0	0.00	37.45	1	181	0.55%
2019/05/24	10	38.30	0	0.00	38.35	10	188	5.31%
2019/05/23	0	0.00	1	38.10	37.85	-1	191	-0.52%
2019/05/17	0	0.00	1	37.50	37.60	-1	210	-0.47%
2019/05/16	1	38.30	0	0.00	38.00	1	218	0.46%
2019/05/13	4	37.65	0	0.00	37.50	4	230	1.74%
2019/05/08	0	0.00	1	40.95	41.00	-1	219	-0.46%
2019/05/06	2	41.35	0	0.00	41.15	2	218	0.91%
2019/04/30	1	41.45	0.1	42.00	41.45	0.9	219	0.41%
2019/04/29	5	41.50	0	0.00	41.70	5	217	2.29%
2019/04/25	4	42.76	0	0.00	42.75	4	213	1.87%
2019/04/24	5	43.10	0	0.00	42.75	5	213	2.34%
2019/04/23	4	43.25	1	43.45	43.10	3	212	1.41%
2019/04/22	23	43.37	0	0.00	43.10	23	209	10.95%
2019/04/19	0	0.00	17	42.68	43.00	-17	210	-8.08%
2019/04/18	1	42.40	0	0.00	42.50	1	211	0.47%
2019/04/16	0	0.00	3	42.40	42.40	-3	211	-1.42%
2019/04/15	3	42.60	0	0.00	42.40	3	215	1.39%
2019/04/08	0	0.00	0	42.45	42.45	0	207	-0.02%
2019/03/20	0	0.00	1	42.60	42.55	-1	204	-0.49%
2019/03/19	0	0.00	2	42.35	42.00	-2	204	-0.98%
2019/03/12	0	0.00	1	44.55	44.40	-1	199	-0.50%
2019/03/07	1	43.50	0	0.00	43.60	1	208	0.48%
2019/03/04	1	43.30	0	0.00	43.35	1	210	0.48%
2019/02/20	0	0.00	1	44.60	44.45	-1	206	-0.48%
2019/02/18	0	0.00	1	43.60	43.60	-1	211	-0.47%
2019/02/14	13	41.98	0	0.00	42.80	13	216	6.02%
2019/01/28	1	39.65	0	0.00	39.75	1	200	0.50%
2019/01/18	0	0.00	5	39.81	39.70	-5	207	-2.41%
2019/01/04	10	38.00	0	0.00	38.00	10	228	4.38%
2018/12/25	0	0.00	1	37.00	37.00	-1	270	-0.37%
2018/12/07	1	38.35	0	0.00	38.50	1	289	0.35%
2018/12/04	0	0.00	1	40.35	40.05	-1	290	-0.34%
2018/12/03	0	0.00	1	39.05	39.10	-1	284	-0.35%
2018/11/29	0	0.00	1	38.45	38.00	-1	291	-0.34%
2018/11/19	0	0.00	4	37.28	38.45	-4	298	-1.34%
2018/11/07	2	39.30	0	0.00	39.90	2	354	0.56%
2018/11/02	1	40.05	10	40.10	40.15	-9	378	-2.38%
2018/10/26	1	38.50	0	0.00	38.35	1	440	0.23%
2018/10/24	1	40.65	0	0.00	40.40	1	447	0.22%
2018/10/23	0	0.00	1	40.50	40.50	-1	453	-0.22%
2018/10/19	1	39.85	0	0.00	39.85	1	480	0.21%
2018/10/09	0	0.00	4	46.58	45.15	-4	477	-0.84%
2018/10/01	0	0.00	2	49.00	49.00	-2	515	-0.39%
2018/09/26	1	48.50	0	0.00	48.60	1	538	0.19%
2018/08/22	1	47.50	0	0.00	47.60	1	701	0.14%
2018/08/20	1	46.80	0	0.00	46.65	1	714	0.14%
2018/08/17	0	0.00	2	47.00	46.90	-2	721	-0.28%
2018/08/16	0	0.00	1	47.10	46.80	-1	718	-0.14%
2018/08/15	2	47.73	0	0.00	47.40	2	709	0.28%
2018/08/14	2	50.15	1	49.90	50.10	1	682	0.15%
2018/08/06	0	0.00	4	53.78	54.10	-4	704	-0.57%
2018/07/27	0	0.00	1	52.70	52.50	-1	709	-0.14%
2018/07/26	5	52.26	2	53.05	52.00	3	718	0.42%
2018/07/25	2	53.05	0	0.00	53.00	2	696	0.29%
2018/07/24	0	0.00	1	52.30	53.30	-1	698	-0.14%
2018/07/23	2	51.75	0	0.00	51.70	2	705	0.28%
2018/07/18	2	53.65	1	53.60	53.20	1	745	0.13%
2018/07/17	1	54.50	0	0.00	54.10	1	750	0.13%
2018/07/12	0	0.00	1	54.00	54.60	-1	752	-0.13%
2018/07/10	1	52.00	0	0.00	52.60	1	764	0.13%
2018/06/22	2	54.70	1	54.50	54.60	1	1,253	0.08%
2018/06/21	1	55.20	0	0.00	55.00	1	1,294	0.08%
2018/06/19	1	56.90	0	0.00	55.50	1	1,306	0.08%
2018/06/14	0	0.00	1	57.60	56.60	-1	1,332	-0.08%
2018/06/12	1	57.00	3	57.73	57.70	-2	1,425	-0.14%
2018/06/11	4	56.98	2	56.80	56.70	2	1,430	0.14%
2018/06/08	1	57.20	0	0.00	56.60	1	1,438	0.07%
2018/06/04	2	57.90	0	0.00	57.70	2	1,470	0.14%
2018/06/01	0	0.00	3	59.00	58.00	-3	1,484	-0.20%
2018/05/31	1	56.00	1	56.40	57.00	0	1,473	0.00%
2018/05/30	2	55.30	1	55.60	55.80	1	1,468	0.07%
2018/05/29	0	0.00	1	56.30	55.70	-1	1,464	-0.07%
2018/05/25	3	55.90	4	56.38	55.80	-1	1,457	-0.07%
2018/05/22	5	55.22	0	0.00	54.60	5	1,451	0.34%
2018/05/21	1	56.10	0	0.00	55.70	1	1,445	0.07%
2018/05/18	0	0.00	5	55.60	55.40	-5	1,439	-0.35%
2018/05/17	2	54.65	0	0.00	54.80	2	1,433	0.14%
2018/05/16	4	54.98	0	0.00	54.90	4	1,428	0.28%
2018/05/07	1	53.90	0	0.00	53.70	1	1,426	0.07%
2018/05/03	1	56.90	0	0.00	56.20	1	1,404	0.07%
2018/04/26	3	59.47	0	0.00	57.90	3	1,412	0.21%
2018/04/25	1	58.60	0	0.00	60.30	1	1,402	0.07%
2018/04/24	1	60.80	0	0.00	60.00	1	1,397	0.07%
2018/04/23	0	0.00	2	62.60	62.40	-2	1,401	-0.14%
2018/04/20	0	0.00	1	61.60	61.00	-1	1,402	-0.07%
2018/04/19	2	62.25	0	0.00	61.60	2	1,407	0.14%
2018/04/17	2	60.60	1	62.70	59.60	1	1,425	0.07%
2018/04/16	1	63.40	1	62.60	62.50	0	1,457	0.00%
2018/04/13	4	64.38	1	65.10	63.40	3	1,459	0.21%
2018/04/11	1	64.70	3	64.43	64.20	-2	1,419	-0.14%
2018/04/10	3	67.00	0	0.00	64.00	3	1,381	0.22%
2018/04/09	1	66.30	8	67.93	69.90	-7	1,295	-0.54%
2018/04/03	0	0.00	1	63.60	63.60	-1	1,190	-0.08%
2018/04/02	2	63.40	5	62.28	61.70	-3	1,165	-0.26%
2018/03/31	2	63.95	1	63.80	63.10	1	1,145	0.09%
2018/03/29	1	63.00	0	0.00	63.10	1	1,103	0.09%
2018/03/27	2	61.95	3	62.23	61.40	-1	1,006	-0.10%
2018/03/26	0	0.00	1	58.60	60.80	-1	925	-0.11%
2018/03/21	2	60.10	0	0.00	58.50	2	860	0.23%
2018/03/19	1	59.50	1	61.00	60.00	0	827	0.00%
2018/03/16	1	55.60	9	57.48	59.30	-8	771	-1.04%
2018/03/15	0	0.00	1	55.00	55.10	-1	719	-0.14%
2018/03/13	1	53.90	3	54.33	53.90	-2	704	-0.28%
2018/03/12	10	54.50	0	0.00	53.00	10	697	1.43%
2018/03/07	0	0.00	2	57.00	57.40	-2	653	-0.31%
2018/03/06	0	0.00	2	56.30	57.30	-2	631	-0.32%
2018/03/05	0	0.00	3	53.97	54.20	-3	612	-0.49%
2018/02/27	3	52.33	0	0.00	52.20	3	617	0.49%
2018/02/26	0	0.00	47	53.36	53.10	-47	613	-7.66%
2018/02/22	0	0.00	1	53.50	53.50	-1	615	-0.16%
2018/02/12	6	51.60	0	0.00	51.60	6	626	0.96%
2018/02/08	22	53.39	0	0.00	52.10	22	640	3.44%
2018/02/07	0	0.00	1	53.20	53.10	-1	648	-0.15%
2018/02/06	1	51.80	28	50.72	50.30	-27	642	-4.20%
2018/02/05	1	53.80	1	54.00	53.90	0	644	0.00%
2018/02/02	2	55.10	20	54.10	54.30	-18	633	-2.84%
2018/02/01	1	55.50	0	0.00	55.80	1	615	0.16%
2018/01/31	1	57.40	0	0.00	57.20	1	609	0.16%
2018/01/30	1	58.10	0	0.00	58.00	1	616	0.16%
2018/01/24	1	59.00	2	59.60	59.10	-1	611	-0.16%
2018/01/23	1	60.20	3	61.13	60.20	-2	601	-0.33%
2018/01/22	0	0.00	1	58.40	60.30	-1	590	-0.17%
2018/01/18	2	57.90	0	0.00	57.80	2	577	0.35%
2018/01/15	1	59.00	0	0.00	59.20	1	581	0.17%
2018/01/11	4	60.18	0	0.00	59.70	4	549	0.73%
2018/01/10	7	62.49	3	62.10	61.10	4	532	0.75%
2018/01/09	1	66.80	0	0.00	67.10	1	483	0.21%
2018/01/04	12	69.08	3	69.33	69.10	9	460	1.96%