晟德 (4123)-元大-台中中港券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
43.35
漲跌
▼0.50
漲幅
-1.14%
成交量
366張
產業
上櫃生技醫療類股
397人加入追蹤

立即追蹤
本地時間:13:30

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

晟德 (4123)籌碼相關－元大-台中中港券商分點個股進出

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-台中中港券商分點個股進出
元大-台中中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	6	42.63	0	0.00	42.50	6	1,682	0.36%
2024/04/17	2	42.95	2	42.50	42.95	0	1,683	0.00%
2024/04/12	1	43.85	0	0.00	43.80	1	1,663	0.06%
2024/04/11	0.1	44.90	0	0.00	44.25	0.1	1,656	0.01%
2024/04/10	1	44.95	0	0.00	44.75	1	1,650	0.06%
2024/04/09	1	44.80	1	44.60	44.30	0	1,641	0.00%
2024/03/29	0.5	43.40	0	0.00	43.25	0.5	1,641	0.03%
2024/03/26	20	43.45	0	0.00	43.15	20	1,658	1.21%
2024/03/21	13	43.31	7	43.24	43.30	6	1,654	0.36%
2024/03/20	1	42.45	0	0.00	42.50	1	1,656	0.06%
2024/03/18	5	42.42	13	42.35	42.65	-8	1,641	-0.49%
2024/03/15	2	43.50	2	43.30	42.85	0	1,628	0.00%
2024/03/14	25	43.58	0	0.00	43.75	25	1,593	1.57%
2024/03/13	0.5	44.35	0	0.00	43.35	0.5	1,580	0.03%
2024/03/08	0	0.00	5	44.85	45.15	-5	1,515	-0.33%
2024/03/07	5.2	46.42	2	46.05	46.40	3.2	1,496	0.21%
2024/03/06	0	0.00	1	46.45	46.40	-1	1,496	-0.07%
2024/03/04	1	47.15	0	0.00	47.00	1	1,491	0.07%
2024/03/01	1	47.55	0	0.00	47.35	1	1,489	0.07%
2024/02/29	6	47.53	1	47.95	47.55	5	1,500	0.33%
2024/02/27	1	46.40	0	0.00	46.30	1	1,446	0.07%
2024/02/19	5	47.25	0	0.00	47.30	5	1,391	0.36%
2024/02/15	3	46.50	0	0.00	46.55	3	1,390	0.22%
2024/02/05	0	0.00	5	45.10	45.45	-5	1,458	-0.34%
2024/02/02	0	0.00	1	45.80	45.45	-1	1,474	-0.07%
2024/02/01	0	0.00	5	46.13	46.10	-5	1,469	-0.34%
2024/01/30	0	0.00	3	45.75	45.60	-3	1,490	-0.20%
2024/01/29	8	46.34	0	0.00	46.35	8	1,497	0.53%
2024/01/25	5	47.40	0	0.00	47.60	5	1,468	0.34%
2024/01/24	0	0.00	1	48.15	48.35	-1	1,421	-0.07%
2024/01/23	1	47.70	1	47.45	47.55	0	1,389	0.00%
2024/01/22	0	0.00	11	46.55	46.25	-11	1,370	-0.80%
2024/01/17	1	45.25	0	0.00	45.20	1	1,391	0.07%
2024/01/16	0	0.00	3	46.63	46.65	-3	1,365	-0.22%
2024/01/15	5	44.84	0	0.00	45.10	5	1,302	0.38%
2024/01/09	1	43.65	6	43.68	43.55	-5	1,316	-0.38%
2023/12/29	4	44.45	0	0.00	44.30	4	1,337	0.30%
2023/12/28	0	0.00	0.5	44.55	44.40	-0.5	1,330	-0.04%
2023/12/27	0.5	44.80	0	0.00	44.60	0.5	1,318	0.04%
2023/12/26	3	44.28	0	0.00	44.40	3	1,309	0.23%
2023/12/19	1	44.70	0	0.00	44.80	1	1,282	0.08%
2023/12/18	4	45.28	0	0.00	44.90	4	1,284	0.31%
2023/12/15	0	0.00	1	45.75	45.25	-1	1,294	-0.08%
2023/12/14	0.5	45.79	0.2	45.85	45.80	0.3	1,290	0.03%
2023/12/13	0	0.00	0.4	45.85	45.70	-0.4	1,290	-0.03%
2023/12/07	0	0.00	0.1	46.70	46.45	-0.1	1,303	-0.01%
2023/12/06	1.1	46.77	0	0.00	46.50	1.1	1,306	0.08%
2023/12/05	1	46.05	1	46.80	46.00	0	1,334	0.00%
2023/12/04	0	0.00	1	46.65	46.60	-1	1,366	-0.07%
2023/12/01	1	46.05	6.6	46.29	46.05	-5.6	1,370	-0.41%
2023/11/30	0	0.00	0.2	45.88	45.55	-0.2	1,364	-0.01%
2023/11/28	0	0.00	5	45.15	45.40	-5	1,358	-0.37%
2023/11/27	0.5	45.30	0	0.00	45.30	0.5	1,369	0.04%
2023/11/24	3	44.35	0	0.00	44.70	3	1,355	0.22%
2023/11/22	0.5	44.25	0	0.00	44.10	0.5	1,372	0.04%
2023/11/21	0	0.00	0.1	44.30	44.30	-0.1	1,395	-0.01%
2023/11/20	0	0.00	3	44.10	44.00	-3	1,422	-0.21%
2023/11/17	2	43.83	0.4	43.90	43.65	1.6	1,436	0.11%
2023/11/14	0.4	42.88	0	0.00	42.30	0.4	1,456	0.03%
2023/11/13	1.3	42.42	0	0.00	42.35	1.3	1,475	0.09%
2023/11/10	0	0.00	6	45.93	45.25	-6	1,433	-0.42%
2023/11/09	1	45.50	1.1	46.05	45.50	-0.1	1,466	0.00%
2023/11/07	0	0.00	18	45.65	45.75	-18	1,687	-1.07%
2023/11/06	0	0.00	20	45.20	45.25	-20	1,751	-1.14%
2023/11/01	2	45.13	5.2	45.48	45.05	-3.2	1,819	-0.18%
2023/10/31	0	0.00	2	45.90	45.65	-2	1,865	-0.11%
2023/10/27	0	0.00	1.2	46.40	46.90	-1.2	1,899	-0.06%
2023/10/25	1.5	46.18	3.3	46.45	46.10	-1.8	2,052	-0.09%
2023/10/23	0.9	45.50	0	0.00	45.40	0.9	2,302	0.04%
2023/10/19	0	0.00	2	44.50	45.20	-2	2,659	-0.08%
2023/10/18	0.2	45.30	8.4	44.47	44.40	-8.2	2,981	-0.27%
2023/10/17	0.7	45.70	4	45.60	45.45	-3.3	3,881	-0.09%
2023/10/16	1	45.10	1	45.35	45.30	0	4,726	0.00%
2023/10/13	1	45.55	3.9	45.60	45.50	-2.9	4,890	-0.06%
2023/10/11	0	0.00	3	45.35	45.10	-3	5,244	-0.06%
2023/10/04	1	45.20	1	45.15	45.05	0	5,341	0.00%
2023/10/02	1	45.95	0	0.00	46.05	1	5,507	0.02%
2023/09/28	0	0.00	6	45.81	45.85	-6	5,681	-0.11%
2023/09/27	0	0.00	6	45.40	45.40	-6	5,829	-0.10%
2023/09/26	2.3	45.53	1	45.80	45.20	1.3	5,859	0.02%
2023/09/25	0.1	45.70	2	45.60	45.55	-2	5,912	-0.03%
2023/09/22	0.3	45.60	0	0.00	45.35	0.3	5,982	0.00%
2023/09/21	6	45.43	0	0.00	45.50	6	6,071	0.10%
2023/09/20	4.1	46.20	1	46.05	45.75	3.1	6,132	0.05%
2023/09/19	2	46.55	0.8	46.80	46.50	1.2	6,222	0.02%
2023/09/18	1	46.80	1	46.80	46.90	0	6,234	0.00%
2023/09/15	1	46.55	14	46.55	46.30	-13	6,255	-0.21%
2023/09/12	1	46.35	1	46.50	46.60	0	6,293	0.00%
2023/09/08	0	46.30	2	46.20	46.25	-2	6,346	-0.03%
2023/09/07	0.1	51.80	21	51.55	51.50	-20.9	6,345	-0.33%
2023/09/06	0.1	51.40	6	51.18	51.40	-6	6,391	-0.09%
2023/09/05	1	51.00	8	51.36	51.30	-7	6,460	-0.11%
2023/09/04	0	0.00	6	51.17	51.20	-6	6,676	-0.09%
2023/09/01	1	51.20	6.5	51.44	51.20	-5.5	6,906	-0.08%
2023/08/31	4	51.03	2	51.45	51.40	2	7,055	0.03%
2023/08/30	2.1	51.00	3	51.17	50.90	-0.9	7,098	-0.01%
2023/08/28	4	49.86	3	50.43	49.70	1	7,113	0.01%
2023/08/25	1	49.66	3	50.53	50.60	-2	7,109	-0.03%
2023/08/24	0.1	50.30	0	0.00	49.80	0.1	7,096	0.00%
2023/08/23	2	50.20	0	0.00	50.20	2	7,078	0.03%
2023/08/21	2.1	50.65	1	50.70	50.60	1.1	7,071	0.01%
2023/08/18	21	50.71	0	0.00	50.30	21	7,083	0.30%
2023/08/17	6.1	50.66	0	0.00	51.00	6.1	7,098	0.09%
2023/08/16	0.3	51.20	0	0.00	50.70	0.3	7,078	0.00%
2023/08/15	1	51.70	2	51.85	51.80	-1	7,067	-0.01%
2023/08/14	5	52.02	50	52.30	52.00	-45	7,037	-0.64%
2023/08/11	4	58.08	4	58.40	57.70	0	6,868	0.00%
2023/08/10	3.1	57.70	0	0.00	57.50	3.1	6,945	0.04%
2023/08/09	1.5	59.34	1	59.50	59.30	0.5	7,020	0.01%
2023/08/08	4.5	59.83	3	59.97	60.00	1.5	7,103	0.02%
2023/08/07	43.3	58.99	1	58.10	59.20	42.3	7,133	0.59%
2023/08/04	2	58.30	2	58.75	58.80	0	7,128	0.00%
2023/08/02	1.3	59.31	0	0.00	59.10	1.3	7,135	0.02%
2023/08/01	4.3	60.02	2	60.45	59.80	2.3	7,140	0.03%
2023/07/31	10.8	60.18	10	60.50	59.50	0.8	7,232	0.01%
2023/07/28	4	60.58	1	61.10	60.30	3	7,232	0.04%
2023/07/27	5.5	62.04	8	61.94	61.80	-2.5	7,137	-0.03%
2023/07/26	8.1	62.75	6	63.87	61.80	2.1	7,080	0.03%
2023/07/25	2	63.10	4	63.18	63.40	-2	6,969	-0.03%
2023/07/24	10.1	62.11	13	62.75	61.80	-2.9	6,873	-0.04%
2023/07/21	6	63.15	10	62.86	62.40	-4	6,799	-0.06%
2023/07/20	17	65.11	7	65.04	63.30	10	6,578	0.15%
2023/07/19	15.3	64.61	25.3	64.51	65.20	-10	5,805	-0.17%
2023/07/18	1.3	58.53	4	59.10	59.30	-2.7	5,037	-0.05%
2023/07/17	13	59.15	78	59.03	59.20	-65	5,101	-1.27%
2023/07/14	12	55.67	4	56.03	56.10	8	4,918	0.16%
2023/07/13	71	55.00	1	55.00	55.00	70	4,875	1.44%
2023/07/12	2	55.15	1	55.30	55.10	1	4,858	0.02%
2023/07/11	2	55.60	2	56.00	55.40	0	4,860	0.00%
2023/07/10	4	55.98	0	0.00	55.80	4	4,878	0.08%
2023/07/07	1	56.40	2	57.60	56.50	-1	4,817	-0.02%
2023/07/06	12	57.36	0	56.90	57.10	12	4,714	0.25%
2023/07/05	3	55.40	5	55.64	56.60	-2	4,533	-0.04%
2023/07/04	2	54.85	0	0.00	54.70	2	4,396	0.05%
2023/07/03	5.5	54.98	10	55.01	55.00	-4.5	4,378	-0.10%
2023/06/30	3	55.37	5	55.32	55.40	-2	4,329	-0.05%
2023/06/29	4	54.93	10	55.05	55.10	-6	4,285	-0.14%
2023/06/28	3	54.03	3	54.30	54.50	0	4,205	0.00%
2023/06/27	16	54.28	8	54.38	54.70	8	4,142	0.19%
2023/06/21	16	53.18	1	53.30	53.00	15	4,030	0.37%
2023/06/20	14.4	52.85	0	0.00	52.80	14.4	4,020	0.36%
2023/06/19	1	53.00	0	53.00	52.80	1	4,013	0.02%
2023/06/16	2	53.30	1	53.30	53.00	1	3,998	0.03%
2023/06/15	1	52.60	4	52.78	52.60	-3	3,976	-0.08%
2023/06/14	1	53.40	0	0.00	53.10	1	3,951	0.03%
2023/06/13	12	53.95	6	54.03	54.10	6	3,929	0.15%
2023/06/12	5	55.70	0	0.00	54.00	5	3,891	0.13%
2023/06/09	0	0.00	5	55.30	55.50	-5	3,805	-0.13%
2023/06/08	4	54.95	5	56.30	55.50	-1	3,726	-0.03%
2023/06/07	6	53.30	5	54.38	54.90	1	3,511	0.03%
2023/06/06	5	52.64	1	52.40	52.70	4	3,277	0.12%
2023/06/05	1	51.90	1	52.30	51.90	0	3,130	0.00%
2023/06/02	0	0.00	1	51.00	50.80	-1	3,070	-0.03%
2023/06/01	0	0.00	1	51.00	50.80	-1	3,064	-0.03%
2023/05/22	0	0.00	10	50.30	50.40	-10	2,941	-0.34%
2023/05/16	2	50.60	0	0.00	50.50	2	2,835	0.07%
2023/05/15	6	47.93	1	48.35	49.05	5	2,725	0.18%
2023/05/11	13	49.15	12	48.86	49.05	1	2,480	0.04%
2023/05/10	3	50.73	1	51.20	51.00	2	2,398	0.08%
2023/05/09	4	51.40	1	50.90	51.00	3	2,378	0.13%
2023/05/08	12	52.25	0	0.00	51.60	12	2,322	0.52%
2023/05/05	8	52.16	0	0.00	52.40	8	2,277	0.35%
2023/05/04	0	0.00	3	50.70	53.00	-3	2,150	-0.14%
2023/04/28	0.2	51.38	0	0.00	50.80	0.2	2,008	0.01%
2023/04/27	1.1	51.28	1	52.10	51.30	0.1	1,943	0.01%
2023/04/26	0	0.00	3	51.10	52.10	-3	1,860	-0.16%
2023/04/25	12	51.26	8	51.33	51.20	4	1,751	0.23%
2023/04/24	3	51.67	1	52.30	52.00	2	1,649	0.12%
2023/04/21	5	50.39	1	49.25	49.05	4	1,492	0.27%
2023/04/20	0	0.00	10	51.55	50.10	-10	1,408	-0.71%
2023/04/19	1	49.50	0	0.00	50.40	1	1,181	0.08%
2023/04/18	1	48.05	0	0.00	48.05	1	1,054	0.09%
2023/04/17	0	0.00	3	48.10	48.25	-3	1,035	-0.29%
2023/04/14	1	47.80	0	0.00	48.00	1	1,014	0.10%
2023/03/24	1	46.20	0	0.00	46.25	1	1,183	0.08%
2023/03/16	0	0.00	5	44.55	44.50	-5	1,274	-0.39%
2023/03/14	3	46.22	1	46.50	46.05	2	1,350	0.15%
2023/03/09	0	0.00	9	47.50	47.55	-9	1,368	-0.66%
2023/03/08	0	0.00	4	47.45	47.50	-4	1,372	-0.29%
2023/03/07	0	0.00	0.6	48.25	47.70	-0.6	1,358	-0.04%
2023/02/22	0.1	47.15	0	0.00	47.15	0.1	1,364	0.01%
2023/02/21	0	0.00	2	47.60	47.50	-2	1,362	-0.15%
2023/02/13	0	0.00	0.2	48.44	48.45	-0.2	1,410	-0.01%
2023/02/10	0	0.00	0.2	48.30	47.90	-0.2	1,407	-0.01%
2023/02/08	10	48.66	2	48.63	48.55	8	1,387	0.58%
2023/02/07	0	0.00	1	48.25	48.40	-1	1,378	-0.07%
2023/02/06	2	48.48	1	48.55	48.10	1	1,375	0.07%
2023/02/03	0	0.00	1	47.85	48.40	-1	1,363	-0.07%
2023/01/30	5	46.15	0	0.00	46.05	5	1,329	0.38%
2023/01/17	2	46.00	0	0.00	46.00	2	1,329	0.15%
2023/01/12	1	46.20	0	0.00	45.30	1	1,336	0.07%
2022/12/29	0	0.00	1	47.50	47.35	-1	1,346	-0.07%
2022/12/26	3	50.17	1	48.85	49.80	2	1,264	0.16%
2022/12/23	2	46.60	2	46.68	46.35	0	1,118	0.00%
2022/12/21	1	45.65	0	0.00	45.45	1	1,129	0.09%
2022/12/19	0	0.00	1	48.60	48.40	-1	1,135	-0.09%
2022/12/15	0	0.00	3	47.20	47.25	-3	1,106	-0.27%
2022/12/14	0.2	47.75	0	0.00	47.75	0.2	1,117	0.02%
2022/12/13	4	48.59	11	48.11	48.30	-7	1,100	-0.64%
2022/12/12	4	47.30	0	0.00	47.10	4	1,058	0.38%
2022/12/09	0	0.00	3	47.10	46.85	-3	1,050	-0.29%
2022/12/08	3	47.65	4	47.00	47.20	-1	1,046	-0.10%
2022/12/07	4	47.64	27	47.65	47.35	-23	1,031	-2.23%
2022/12/05	2	45.80	0	0.00	46.25	2	962	0.21%
2022/12/02	0	0.00	1	45.65	45.65	-1	1,002	-0.10%
2022/12/01	0	0.00	1	45.35	46.10	-1	1,045	-0.10%
2022/11/30	0	0.00	0.1	44.50	44.45	-0.1	1,048	-0.01%
2022/11/25	0	0.00	0.4	43.96	43.65	-0.4	1,101	-0.04%
2022/11/23	0.3	44.45	2	44.23	44.35	-1.7	1,174	-0.14%
2022/11/22	0.1	44.15	0	0.00	43.50	0.1	1,187	0.01%
2022/11/21	1	43.75	1	44.10	44.15	0	1,186	0.00%
2022/11/17	1	43.40	0	0.00	43.30	1	1,201	0.08%
2022/11/14	1	42.45	0	0.00	43.35	1	1,217	0.08%
2022/11/11	2	43.63	0	0.00	43.50	2	1,197	0.17%
2022/11/10	1	45.05	0	0.00	44.95	1	1,156	0.09%
2022/11/09	0	0.00	2	44.75	44.95	-2	1,161	-0.17%
2022/11/08	0.2	44.65	0	0.00	44.50	0.2	1,174	0.02%
2022/11/04	2	43.80	0	0.00	43.85	2	1,188	0.17%
2022/10/24	1	44.85	0	0.00	44.30	1	1,210	0.08%
2022/10/20	25	44.68	0	0.00	44.85	25	1,229	2.03%
2022/10/13	0	45.45	0	0.00	45.15	0	1,271	0.00%
2022/09/28	1	45.05	0	0.00	45.35	1	1,237	0.08%
2022/09/26	1	46.70	7	45.92	46.40	-6	1,230	-0.49%
2022/09/20	1	50.20	0	0.00	50.10	1	1,263	0.08%
2022/09/19	0.6	50.78	0	0.00	50.10	0.6	1,276	0.04%
2022/09/12	20	51.90	0	0.00	51.90	20	1,305	1.53%
2022/09/08	1	52.20	0	0.00	52.20	1	1,287	0.08%
2022/09/06	0	0.00	5	60.76	60.80	-5	1,199	-0.42%
2022/08/31	1	63.90	0	0.00	62.90	1	1,144	0.09%
2022/08/30	1	62.90	0	0.00	62.80	1	1,088	0.09%
2022/08/26	0	0.00	3	62.20	61.70	-3	1,042	-0.29%
2022/08/25	0	0.00	3	61.90	61.70	-3	1,038	-0.29%
2022/08/24	1	61.90	5	61.90	61.90	-4	1,032	-0.39%
2022/08/17	1	61.00	1	60.60	60.30	0	986	0.00%
2022/08/16	0	0.00	2	60.30	60.60	-2	983	-0.20%
2022/08/15	0	0.00	5	60.50	60.30	-5	975	-0.51%
2022/08/12	0	0.00	2	59.00	59.40	-2	957	-0.21%
2022/08/11	4	58.45	0	0.00	58.90	4	949	0.42%
2022/08/10	16	58.13	0	0.00	58.10	16	944	1.69%
2022/08/08	10	57.20	0	0.00	57.90	10	940	1.06%
2022/08/05	15	57.50	0	0.00	57.60	15	956	1.57%
2022/08/02	2	58.10	0	0.00	58.10	2	970	0.21%
2022/07/27	4	58.90	4	59.50	58.90	0	985	0.00%
2022/07/25	2	59.85	0	0.00	59.60	2	973	0.21%
2022/07/20	17	57.81	0	0.00	57.80	17	973	1.75%
2022/07/19	0	0.00	1	57.40	57.40	-1	1,012	-0.10%
2022/07/08	0	0.00	0.7	58.00	58.00	-0.7	1,354	-0.05%
2022/07/07	0	0.00	0.3	57.70	57.80	-0.3	1,354	-0.02%
2022/07/05	1	58.50	0	0.00	58.10	1	1,361	0.07%
2022/07/04	2	57.90	1	57.20	57.40	1	1,359	0.07%
2022/06/30	3	61.10	1	61.20	60.20	2	1,344	0.15%
2022/06/29	4	62.05	1	62.00	62.00	3	1,318	0.23%
2022/06/27	0	0.00	1	60.70	60.80	-1	1,298	-0.08%
2022/06/24	1	59.60	0	0.00	60.50	1	1,306	0.08%
2022/06/23	5	58.80	0	0.00	58.50	5	1,288	0.39%
2022/06/21	6	59.60	7	59.19	59.60	-1	1,314	-0.08%
2022/06/17	1	59.40	0	0.00	59.00	1	1,356	0.07%
2022/05/31	0	0.00	1	59.70	59.90	-1	1,360	-0.07%
2022/05/27	1	58.80	0	0.00	58.80	1	1,357	0.07%
2022/05/06	0	0.00	10	60.90	61.00	-10	1,425	-0.70%
2022/05/05	0	0.00	2	61.60	61.70	-2	1,442	-0.14%
2022/05/04	0	0.00	0.2	62.20	62.10	-0.2	1,430	-0.02%
2022/05/03	0	0.00	4.4	62.59	62.50	-4.4	1,428	-0.31%
2022/04/28	0	0.00	0.3	62.70	62.70	-0.3	1,437	-0.02%
2022/04/27	0	0.00	227.9	63.00	62.70	-227.9	1,438	-15.84%	大賣/鉅額交易
2022/04/22	1	66.60	0.1	66.00	65.70	0.9	1,352	0.07%
2022/04/18	17	66.26	2.1	65.78	65.80	14.9	1,217	1.22%
2022/04/13	0	0.00	1	62.30	62.20	-1	1,037	-0.10%
2022/04/11	0	0.00	2	62.70	62.60	-2	1,037	-0.19%
2022/04/08	1	62.50	0	0.00	63.00	1	1,035	0.10%
2022/04/07	0	0.00	1	62.50	62.30	-1	1,033	-0.10%
2022/04/06	0	0.00	20	62.70	63.40	-20	1,029	-1.94%
2022/04/01	1	62.60	0	0.00	62.40	1	1,021	0.10%
2022/03/31	0	0.00	3	62.43	62.60	-3	1,019	-0.29%
2022/03/30	0	0.00	1	62.90	62.80	-1	1,045	-0.10%
2022/03/29	3	63.20	1	63.50	63.50	2	1,053	0.19%
2022/03/28	0	0.00	9	62.70	62.80	-9	1,038	-0.87%
2022/03/25	1	63.00	0	0.00	62.40	1	1,028	0.10%
2022/03/23	1	61.50	0	0.00	62.20	1	997	0.10%
2022/03/17	1	58.80	2	58.50	58.70	-1	939	-0.11%
2022/03/16	1	57.60	0	0.00	57.70	1	939	0.11%
2022/03/15	1	58.20	0	0.00	57.80	1	943	0.11%
2022/03/14	0	0.00	3	58.80	58.50	-3	953	-0.31%
2022/03/07	2	57.60	0	0.00	57.10	2	977	0.20%
2022/03/04	0	0.00	2	59.10	59.10	-2	968	-0.21%
2022/03/03	0	0.00	1	59.60	59.60	-1	987	-0.10%
2022/03/01	2	58.95	0	0.00	59.30	2	1,004	0.20%
2022/02/25	0	0.00	1	58.60	58.80	-1	1,000	-0.10%
2022/02/24	0	0.00	3	59.33	58.70	-3	1,008	-0.30%
2022/02/23	1	60.30	0	0.00	60.10	1	1,005	0.10%
2022/02/22	0	0.00	1	60.60	60.00	-1	1,019	-0.10%
2022/02/21	0	0.00	1	61.70	61.30	-1	1,012	-0.10%
2022/02/18	1	60.20	0	0.00	60.40	1	991	0.10%
2022/02/17	4	60.40	4	61.10	60.60	0	999	0.00%
2022/02/15	0	0.00	3	60.50	60.10	-3	1,058	-0.28%
2022/02/11	2	61.20	1	60.60	60.60	1	1,082	0.09%
2022/02/10	2	61.00	2	61.15	61.10	0	1,107	0.00%
2022/02/08	1	59.80	0	0.00	60.80	1	1,139	0.09%
2022/02/07	4	59.20	0	0.00	59.70	4	1,149	0.35%
2022/01/21	2	57.90	4	58.08	58.00	-2	1,432	-0.14%
2022/01/20	0	0.00	3	58.20	58.10	-3	1,431	-0.21%
2022/01/13	3	59.10	0	0.00	59.10	3	1,448	0.21%
2022/01/11	1	59.00	0	0.00	59.10	1	1,459	0.07%
2022/01/07	0	0.00	2	59.50	59.50	-2	1,501	-0.13%
2022/01/06	1	60.30	0	0.00	60.00	1	1,499	0.07%
2022/01/05	3.6	60.08	0	0.00	59.90	3.6	1,506	0.24%
2022/01/04	1	60.30	0	0.00	60.10	1	1,502	0.07%
2022/01/03	1.1	60.30	2	60.45	60.20	-0.9	1,502	-0.06%
2021/12/27	1	60.90	0.4	61.20	60.90	0.6	1,551	0.04%
2021/12/24	3	61.33	0	0.00	61.00	3	1,546	0.19%
2021/12/23	2	62.35	1	62.50	62.60	1	1,519	0.07%
2021/12/22	1	62.20	1	61.50	61.80	0	1,497	0.00%
2021/12/20	0	0.00	2	61.50	61.30	-2	1,505	-0.13%
2021/12/17	1	60.50	0	0.00	60.50	1	1,503	0.07%
2021/12/16	0	0.00	1	61.70	61.20	-1	1,507	-0.07%
2021/12/15	2	61.40	2	61.50	61.60	0	1,508	0.00%
2021/12/14	2	61.75	4	61.65	61.30	-2	1,524	-0.13%
2021/12/13	0	0.00	1	61.90	61.90	-1	1,528	-0.07%
2021/12/10	0	0.00	3	62.10	61.90	-3	1,536	-0.20%
2021/12/09	1	62.50	0	0.00	61.70	1	1,579	0.06%
2021/12/08	1	61.80	3	61.77	61.80	-2	1,633	-0.12%
2021/12/07	1	61.80	1	61.50	61.70	0	1,654	0.00%
2021/12/06	0	0.00	1	62.20	62.10	-1	1,678	-0.06%
2021/12/03	1	61.80	0	0.00	62.10	1	1,721	0.06%
2021/12/02	1	62.40	3	62.07	61.70	-2	1,766	-0.11%
2021/11/30	1	60.80	0	0.00	62.50	1	1,883	0.05%
2021/11/29	2	61.20	1	61.10	61.10	1	1,903	0.05%
2021/11/26	1	62.10	2	61.90	62.30	-1	1,916	-0.05%
2021/11/25	0	0.00	2	62.05	62.00	-2	1,910	-0.10%
2021/11/24	1	61.70	0	0.00	62.20	1	1,921	0.05%
2021/11/22	0	0.00	0.1	62.80	62.30	-0.1	1,931	-0.01%
2021/11/19	4	63.03	5	63.76	62.30	-1	1,924	-0.05%
2021/11/16	1	63.10	0	63.30	62.70	1	1,923	0.05%
2021/11/15	31	61.31	0	0.00	62.60	31	1,931	1.60%
2021/11/12	1	63.70	0	0.00	62.80	1	1,901	0.05%
2021/11/11	0	0.00	1	64.20	64.20	-1	1,889	-0.05%
2021/11/09	2	64.50	3.1	64.61	64.20	-1.1	1,971	-0.05%
2021/11/08	0	0.00	1	65.30	65.20	-1	1,974	-0.05%
2021/11/05	1	65.40	0	0.00	65.40	1	1,983	0.05%
2021/11/04	2	66.60	2.1	66.54	66.30	-0.1	1,988	0.00%
2021/11/03	4	66.58	0	0.00	66.60	4	1,983	0.20%
2021/11/02	0	0.00	2	66.10	65.50	-2	1,956	-0.10%
2021/11/01	2	65.40	2	65.10	65.30	0	1,930	0.00%
2021/10/29	7	66.79	27	66.50	66.50	-20	1,919	-1.04%
2021/10/22	25	58.70	0	0.00	58.60	25	1,967	1.27%
2021/10/19	0	0.00	0.1	60.40	60.60	-0.1	1,985	-0.01%
2021/10/18	0	58.90	0	0.00	58.90	0	1,974	0.00%
2021/10/15	2	59.10	0	0.00	59.40	2	1,994	0.10%
2021/10/08	8	57.28	0	0.00	57.00	8	2,063	0.39%
2021/10/01	4	59.78	0	0.00	59.40	4	2,110	0.19%
2021/09/28	1	61.40	0	0.00	61.50	1	2,122	0.05%
2021/09/27	0	0.00	1	61.70	61.70	-1	2,137	-0.05%
2021/09/24	1	62.30	0	0.00	61.90	1	2,150	0.05%
2021/09/23	0	0.00	1	61.90	61.80	-1	2,166	-0.05%
2021/09/22	3	61.10	0	0.00	61.10	3	2,179	0.14%
2021/09/16	0	0.00	2	62.50	62.50	-2	2,184	-0.09%
2021/09/15	1	63.80	0	0.00	63.40	1	2,172	0.05%
2021/09/14	20.1	64.70	1	64.30	64.30	19.1	2,165	0.88%
2021/09/13	3	64.00	0	0.00	64.80	3	2,168	0.14%
2021/09/10	1	71.50	10	71.42	71.60	-9	2,159	-0.42%
2021/09/09	0	0.00	2	71.25	71.10	-2	2,118	-0.09%
2021/09/07	3	72.20	0	0.00	73.00	3	2,105	0.14%
2021/09/03	1	72.90	14	72.81	73.00	-13	2,136	-0.61%
2021/09/02	2	72.40	4	72.65	72.50	-2	2,150	-0.09%
2021/09/01	0	0.00	1	71.20	71.50	-1	2,102	-0.05%
2021/08/31	1	71.50	31	71.19	71.00	-30	2,162	-1.39%
2021/08/30	0	0.00	16	70.39	70.40	-16	2,211	-0.72%
2021/08/27	1	70.30	0	0.00	69.80	1	2,328	0.04%
2021/08/26	0	0.00	1	69.80	70.00	-1	2,569	-0.04%
2021/08/23	0	0.00	0.1	68.00	68.00	-0.1	2,785	-0.01%
2021/08/20	0	0.00	3	67.50	67.30	-3	2,841	-0.11%
2021/08/16	2	69.75	0	0.00	68.90	2	3,071	0.07%
2021/08/13	2	69.90	0	0.00	69.40	2	3,210	0.06%
2021/08/11	15	67.70	2	67.60	68.50	13	3,241	0.40%
2021/08/10	1	70.90	0	0.00	69.30	1	3,262	0.03%
2021/08/09	2	72.10	1	70.90	70.60	1	3,322	0.03%
2021/08/06	0	0.00	0	71.20	70.90	0	3,325	0.00%
2021/08/05	1	70.80	1	70.80	70.50	0	3,412	0.00%
2021/08/04	1	71.30	0	0.00	71.30	1	3,534	0.03%
2021/08/03	3	70.90	4.3	72.09	70.90	-1.3	3,530	-0.04%
2021/08/02	4	71.70	4	70.90	71.70	0	3,501	0.00%
2021/07/30	3	70.60	0	70.20	70.20	3	3,434	0.09%
2021/07/29	2	69.20	2	69.70	70.20	0	3,366	0.00%
2021/07/27	4	68.70	0	0.00	68.60	4	3,358	0.12%
2021/07/26	0	0.00	1	68.60	69.20	-1	3,370	-0.03%
2021/07/20	1	69.40	0	0.00	69.10	1	3,385	0.03%
2021/07/19	0	0.00	2	69.50	69.40	-2	3,345	-0.06%
2021/07/15	0	0.00	1	68.70	68.90	-1	3,405	-0.03%
2021/07/14	1	67.80	1.1	66.42	67.30	-0.1	3,396	0.00%
2021/07/13	0	0.00	5	67.10	66.60	-5	3,398	-0.15%
2021/07/12	0	0.00	5	66.80	66.60	-5	3,405	-0.15%
2021/07/09	3	67.43	1	67.50	67.20	2	3,407	0.06%
2021/07/08	3.1	67.77	1	67.80	67.80	2.1	3,449	0.06%
2021/07/06	6	68.58	0	0.00	68.50	6	3,619	0.17%
2021/07/05	0	0.00	2	68.35	68.50	-2	3,651	-0.05%
2021/07/02	0	0.00	2.1	68.36	68.20	-2.1	3,644	-0.06%
2021/07/01	2	69.50	0	0.00	68.70	2	3,652	0.05%
2021/06/30	1	68.80	1	69.50	69.80	0	3,669	0.00%
2021/06/29	2	68.50	0	0.00	68.40	2	3,684	0.05%
2021/06/24	0	0.00	2	69.00	68.90	-2	3,913	-0.05%
2021/06/22	26	68.90	2	68.90	68.70	24	3,920	0.61%
2021/06/21	0	0.00	1	68.80	68.80	-1	3,946	-0.03%
2021/06/16	0	0.00	7	70.36	70.10	-7	3,921	-0.18%
2021/06/11	3	72.00	2	71.45	71.20	1	3,909	0.03%
2021/06/10	0	0.00	3	73.10	72.90	-3	3,849	-0.08%
2021/06/09	4	72.55	1	72.20	72.20	3	3,801	0.08%
2021/06/08	3	72.50	4	73.08	72.80	-1	3,766	-0.03%
2021/06/07	2	71.70	4	71.20	71.90	-2	3,702	-0.05%
2021/06/04	4	71.70	3	72.20	71.50	1	3,661	0.03%
2021/06/03	12	72.36	178	72.02	72.30	-166	3,561	-4.66%	大賣/鉅額交易
2021/06/02	6	69.65	49	70.48	70.50	-43	3,363	-1.28%
2021/06/01	1.5	67.67	0	0.00	67.90	1.5	3,305	0.05%
2021/05/31	1	67.00	2	67.50	67.70	-1	3,309	-0.03%
2021/05/28	1	68.90	2	69.15	68.90	-1	3,293	-0.03%
2021/05/27	2	68.10	0	0.00	69.30	2	3,257	0.06%
2021/05/25	0	0.00	0.2	67.70	67.60	-0.2	3,215	-0.01%
2021/05/24	2.2	69.44	0	0.00	69.40	2.2	3,149	0.07%
2021/05/21	1	70.20	3	69.50	70.00	-2	3,067	-0.07%
2021/05/20	3	66.80	3	67.50	66.30	0	2,964	0.00%
2021/05/19	1	66.90	2	66.75	66.30	-1	2,942	-0.03%
2021/05/18	15	65.19	5	65.98	66.70	10	2,892	0.35%
2021/05/17	1	66.80	2	66.90	65.80	-1	2,854	-0.04%
2021/05/13	1	68.00	1	67.90	64.70	0	2,752	0.00%
2021/05/12	2	67.70	0	0.00	66.30	2	2,655	0.08%
2021/05/11	0	0.00	0.3	63.00	62.80	-0.3	2,507	-0.01%
2021/05/10	1	65.00	5.1	64.21	64.90	-4.1	2,494	-0.16%
2021/05/07	0	0.00	0.4	63.30	63.50	-0.4	2,488	-0.02%
2021/05/06	2	63.00	0	0.00	61.80	2	2,484	0.08%
2021/05/03	1	67.00	0	0.00	65.00	1	2,461	0.04%
2021/04/28	1.5	67.00	0	0.00	67.00	1.5	2,486	0.06%
2021/04/27	4	67.88	1	67.70	67.70	3	2,511	0.12%
2021/04/26	4.5	67.19	2	67.30	66.90	2.5	2,499	0.10%
2021/04/22	0	0.00	1	68.40	67.30	-1	2,517	-0.04%
2021/04/20	2	69.90	1	70.00	69.60	1	2,479	0.04%
2021/04/16	0	0.00	1	69.40	69.40	-1	2,488	-0.04%
2021/04/15	1.5	69.27	0	0.00	69.40	1.5	2,491	0.06%
2021/04/12	0	0.00	4	70.40	70.50	-4	2,447	-0.16%
2021/04/09	0	0.00	1	68.00	68.50	-1	2,364	-0.04%
2021/04/08	0	0.00	1	67.80	68.00	-1	2,345	-0.04%
2021/04/07	1	67.40	0	0.00	67.80	1	2,339	0.04%
2021/03/30	3	71.33	3	71.33	69.60	0	2,324	0.00%
2021/03/29	0	0.00	2	68.80	68.80	-2	2,177	-0.09%
2021/03/26	0	0.00	2	68.30	68.30	-2	2,220	-0.09%
2021/03/24	1	69.70	0	0.00	69.20	1	2,399	0.04%
2021/03/18	0	0.00	5.5	68.78	68.80	-5.5	2,661	-0.21%
2021/03/17	2	68.00	0	0.00	68.00	2	2,662	0.08%
2021/03/11	0	0.00	1	68.30	68.30	-1	2,683	-0.04%
2021/03/09	0	0.00	2	67.60	68.20	-2	2,652	-0.08%
2021/03/08	3	68.50	0	0.00	68.00	3	2,651	0.11%
2021/03/05	4	68.28	6	68.53	69.60	-2	2,625	-0.08%
2021/03/04	1	67.50	0	0.00	67.40	1	2,552	0.04%
2021/03/03	1	67.00	0	0.00	66.60	1	2,542	0.04%
2021/02/25	3	66.87	0	0.00	66.40	3	2,645	0.11%
2021/02/22	0.3	66.60	0	0.00	67.80	0.3	2,606	0.01%
2021/02/18	0	0.00	40	64.03	64.10	-40	2,572	-1.55%
2021/02/17	40	61.00	0	0.00	61.60	40	2,578	1.55%
2021/02/02	1	60.70	1	60.70	60.50	0	2,776	0.00%
2021/01/25	0	0.00	1	62.60	63.20	-1	2,854	-0.04%
2021/01/22	1	59.70	1	60.10	59.50	0	2,833	0.00%
2021/01/21	10	61.50	0	0.00	60.40	10	2,807	0.36%
2021/01/20	21	62.95	0	0.00	61.90	21	2,806	0.75%
2021/01/15	20	64.70	5	64.92	64.50	15	2,791	0.54%
2021/01/14	1	65.80	0	0.00	65.70	1	2,763	0.04%
2021/01/13	0	0.00	2	66.50	65.60	-2	2,757	-0.07%
2021/01/11	1	69.00	4	68.00	67.70	-3	2,712	-0.11%
2021/01/08	1	69.00	0	0.00	69.30	1	2,700	0.04%
2021/01/07	2	69.85	0	0.00	70.00	2	2,697	0.07%
2021/01/06	8	69.23	2	69.40	69.20	6	2,705	0.22%
2021/01/05	1	68.50	0	0.00	68.60	1	2,685	0.04%
2020/12/30	0	0.00	1	68.90	68.80	-1	2,662	-0.04%
2020/12/29	41	68.97	0	0.00	68.50	41	2,675	1.53%
2020/12/28	1	68.80	1	69.60	68.80	0	2,706	0.00%
2020/12/25	2	69.10	0	0.00	69.10	2	2,697	0.07%
2020/12/24	6	69.72	1	69.50	69.70	5	2,662	0.19%
2020/12/23	5	70.56	0	0.00	69.20	5	2,695	0.19%
2020/12/22	5	71.94	2	71.50	69.10	3	2,812	0.11%
2020/12/21	3	73.70	12	73.70	73.60	-9	2,816	-0.32%
2020/12/18	1	71.80	17	71.12	72.20	-16	2,733	-0.59%
2020/12/17	3	70.30	0	0.00	70.40	3	2,781	0.11%
2020/12/16	3	70.10	1	69.00	70.30	2	2,804	0.07%
2020/12/15	2	68.80	0	0.00	68.60	2	2,823	0.07%
2020/12/14	3	68.30	0.1	69.60	69.70	2.9	2,821	0.10%
2020/12/08	3	67.00	2	66.30	66.80	1	3,115	0.03%
2020/12/07	0	0.00	0.6	65.00	65.00	-0.6	3,206	-0.02%
2020/12/04	0	0.00	1	65.90	65.50	-1	3,541	-0.03%
2020/12/03	2	66.00	0	0.00	66.10	2	3,898	0.05%
2020/12/02	23	66.42	0	0.00	66.40	23	4,002	0.57%
2020/12/01	1	67.50	2	67.30	67.50	-1	4,057	-0.02%
2020/11/27	4	65.30	0	0.00	65.60	4	4,143	0.10%
2020/11/25	1	66.10	1	66.00	65.20	0	4,430	0.00%
2020/11/24	1	65.20	6	65.80	65.90	-5	4,646	-0.11%
2020/11/20	0	0.00	1	68.30	68.20	-1	5,194	-0.02%
2020/11/19	2	68.10	0	68.60	68.60	2	5,278	0.04%
2020/11/18	0	0.00	6	68.50	68.00	-6	5,427	-0.11%
2020/11/17	0	0.00	1	68.60	68.60	-1	5,460	-0.02%
2020/11/13	9	69.99	3	68.80	69.40	6	5,688	0.11%
2020/11/12	2	66.60	0	0.00	66.50	2	5,652	0.04%
2020/11/09	3	67.00	0	0.00	66.00	3	5,801	0.05%
2020/11/06	3	66.80	3	66.60	66.80	0	5,841	0.00%
2020/11/05	0	0.00	1	66.70	66.70	-1	5,945	-0.02%
2020/11/04	0	0.00	1	64.60	64.60	-1	5,980	-0.02%
2020/10/29	0	0.00	1	63.60	64.00	-1	6,320	-0.02%
2020/10/27	0	0.00	1	65.00	65.20	-1	6,532	-0.02%
2020/10/26	0	0.00	0.1	66.10	65.70	-0.1	6,598	0.00%
2020/10/19	0	0.00	0.6	67.50	67.50	-0.6	7,781	-0.01%
2020/10/16	1	68.10	1	68.40	66.80	0	8,161	0.00%
2020/10/13	0	0.00	0	67.60	67.60	0	9,587	0.00%
2020/10/08	0	0.00	2	68.80	68.60	-2	10,561	-0.02%
2020/10/06	20	69.15	1	70.00	69.40	19	12,083	0.16%
2020/10/05	3	69.40	3	68.87	69.50	0	13,363	0.00%
2020/09/29	10	66.90	0	0.00	66.90	10	14,061	0.07%
2020/09/28	0	0.00	1	66.30	67.80	-1	14,310	-0.01%
2020/09/25	21	66.18	4	64.95	65.40	17	14,487	0.12%
2020/09/24	50	69.32	6	70.47	68.70	44	14,653	0.30%
2020/09/23	5	70.94	15	70.92	71.10	-10	15,065	-0.07%
2020/09/22	7	72.01	3	74.50	71.10	4	15,679	0.03%
2020/09/21	1	73.50	3.1	74.02	73.40	-2.1	15,669	-0.01%
2020/09/18	5	73.18	0	73.50	73.30	5	15,890	0.03%
2020/09/16	4	74.35	0	0.00	73.90	4	16,156	0.02%
2020/09/15	0	0.00	3	75.60	75.40	-3	16,259	-0.02%
2020/09/14	0	0.00	0	75.00	74.90	0	16,342	0.00%
2020/09/11	13	76.10	3	74.87	74.90	10	16,494	0.06%
2020/09/10	3	78.70	1.1	79.80	78.70	1.9	16,355	0.01%
2020/09/09	18	80.07	7	80.66	79.60	11	16,316	0.07%
2020/09/08	5	80.60	26	81.24	83.50	-21	16,168	-0.13%
2020/09/07	4	78.75	4	79.05	78.00	0	15,895	0.00%
2020/09/04	4	77.98	6.4	78.45	77.70	-2.4	15,958	-0.02%
2020/09/03	6	78.82	2	78.90	78.40	4	16,095	0.02%
2020/09/02	3	79.17	3	80.10	78.90	0	16,323	0.00%
2020/09/01	2	81.00	1	81.90	80.10	1	16,713	0.01%
2020/08/31	2	81.20	2	81.10	80.30	0	16,969	0.00%
2020/08/28	8	82.04	8	82.24	80.90	0	17,536	0.00%
2020/08/27	10	80.41	10	80.51	82.90	0	17,363	0.00%
2020/08/26	11	76.32	90	76.00	76.60	-79	17,055	-0.46%
2020/08/25	6	74.80	5	74.96	74.90	1	16,943	0.01%
2020/08/24	8	75.16	11	75.12	74.60	-3	16,877	-0.02%
2020/08/21	9	72.81	25	73.30	73.00	-16	16,766	-0.10%
2020/08/20	48	72.47	22	72.09	72.50	26	16,894	0.15%
2020/08/19	20	73.98	15	74.29	74.00	5	16,832	0.03%
2020/08/18	8	73.90	30	73.93	73.90	-22	16,815	-0.13%
2020/08/17	0	0.00	2	71.85	71.90	-2	16,849	-0.01%
2020/08/14	6	71.53	12	71.70	71.60	-6	17,034	-0.04%
2020/08/13	75	70.39	3	70.37	69.70	72	17,018	0.42%
2020/08/12	5	71.28	5	71.96	71.20	0	16,978	0.00%
2020/08/11	11	72.37	2	73.60	71.30	9	16,935	0.05%
2020/08/10	1	74.10	6	74.08	73.70	-5	16,836	-0.03%
2020/08/07	5	73.56	0	0.00	73.10	5	16,780	0.03%
2020/08/06	10	73.87	19.6	74.05	73.60	-9.6	16,737	-0.06%
2020/08/05	0	0.00	94	77.26	77.60	-94	16,642	-0.56%
2020/08/04	19	76.89	6	77.37	76.20	13	16,504	0.08%
2020/08/03	28	77.02	8	77.25	77.20	20	16,429	0.12%
2020/07/31	7	74.77	6	74.98	74.60	1	16,285	0.01%
2020/07/30	0	0.00	8	74.48	74.40	-8	16,278	-0.05%
2020/07/29	13	73.96	1	74.70	73.50	12	16,244	0.07%
2020/07/28	4	74.13	12	74.71	73.10	-8	16,024	-0.05%
2020/07/27	40	71.92	27	72.17	72.50	13	15,749	0.08%
2020/07/24	36	76.31	20	76.48	75.70	16	15,487	0.10%
2020/07/23	39	79.90	6	81.50	79.30	33	15,306	0.22%
2020/07/22	8	82.34	34	82.82	81.60	-26	15,082	-0.17%
2020/07/21	12	80.73	11	81.45	80.40	1	14,698	0.01%
2020/07/20	39	77.62	74	77.49	79.80	-35	14,369	-0.24%
2020/07/17	70	80.73	61	78.89	78.20	9	13,837	0.07%
2020/07/16	24	88.60	7.4	88.85	86.80	16.6	13,266	0.12%
2020/07/15	25	88.21	27	88.73	86.60	-2	12,856	-0.02%
2020/07/14	58	88.46	41	87.94	87.60	17	12,313	0.14%
2020/07/13	57	96.04	14	94.50	90.40	43	11,629	0.37%
2020/07/10	40	92.19	30	91.14	92.10	10	10,778	0.09%
2020/07/09	4	80.95	30	83.08	86.40	-26	9,478	-0.27%
2020/07/08	14	77.84	38	78.42	78.60	-24	9,022	-0.27%
2020/07/07	22	77.60	16	75.73	75.60	6	8,707	0.07%
2020/07/06	37	79.94	16	80.46	79.50	21	8,444	0.25%
2020/07/03	23	79.64	28	79.92	79.30	-5	8,218	-0.06%
2020/07/02	42	79.82	33.1	79.93	79.20	8.9	7,905	0.11%
2020/07/01	21	79.83	46	79.71	80.90	-25	7,421	-0.34%
2020/06/30	16	74.40	19	74.78	75.00	-3	6,760	-0.04%
2020/06/29	22	75.40	25.1	75.46	74.10	-3.1	6,690	-0.05%
2020/06/24	20	74.97	8	75.93	73.60	12	6,415	0.19%
2020/06/23	1	77.50	8	77.68	77.50	-7	6,160	-0.11%
2020/06/22	5	74.64	9.1	75.82	77.00	-4.1	6,017	-0.07%
2020/06/19	26	79.05	6	80.12	78.00	20	5,827	0.34%
2020/06/18	7	80.86	11	80.19	80.90	-4	5,686	-0.07%
2020/06/17	6	79.23	16	79.45	77.80	-10	5,480	-0.18%
2020/06/16	18	77.62	0	0.00	77.10	18	5,344	0.34%
2020/06/15	5	77.78	5.1	78.48	78.50	-0.1	5,279	0.00%
2020/06/12	3	71.00	22	73.66	75.00	-19	5,111	-0.37%
2020/06/11	23.4	76.27	9	76.37	73.60	14.4	5,070	0.28%
2020/06/10	17	79.96	15	79.53	80.10	2	4,906	0.04%
2020/06/09	130	76.71	24	76.48	76.60	106	4,727	2.24%	大買/鉅額交易
2020/06/08	24	80.87	20	81.22	78.00	4	4,441	0.09%
2020/06/05	141	76.65	42	77.51	78.00	99	3,973	2.49%	大買/
2020/06/04	26	76.05	20	76.35	76.40	6	3,565	0.17%
2020/06/03	0	0.00	41.7	69.50	69.50	-41.7	2,872	-1.45%
2020/06/02	15	61.42	48.5	60.52	63.20	-33.5	2,848	-1.18%
2020/06/01	13	57.61	2	58.00	57.50	11	2,612	0.42%
2020/05/29	5	56.64	7	57.19	57.80	-2	2,580	-0.08%
2020/05/28	13	57.24	30	57.65	56.40	-17	2,555	-0.67%
2020/05/27	24	57.90	19	59.18	58.00	5	2,500	0.20%
2020/05/26	12	57.96	5	58.20	57.80	7	2,303	0.30%
2020/05/25	38	56.55	28	56.91	57.30	10	2,206	0.45%
2020/05/22	36	57.04	0	0.00	56.40	36	2,100	1.71%
2020/05/21	6	56.45	23	55.30	57.80	-17	1,941	-0.88%
2020/05/20	15	52.87	16	53.19	52.60	-1	1,730	-0.06%
2020/05/19	10.2	50.56	5	51.50	51.30	5.2	1,706	0.30%
2020/05/18	0	0.00	24	50.09	50.70	-24	1,686	-1.42%
2020/05/15	5	48.28	5	49.48	49.65	0	1,666	0.00%
2020/05/14	1	50.50	0	0.00	49.50	1	1,645	0.06%
2020/05/11	3	49.23	1	49.20	49.10	2	1,611	0.12%
2020/05/08	5	49.88	0.1	49.90	49.90	4.9	1,598	0.31%
2020/05/07	3	50.60	0	0.00	50.80	3	1,595	0.19%
2020/05/06	15	51.29	5	52.84	50.00	10	1,580	0.63%
2020/05/05	5	49.50	0	0.00	50.90	5	1,499	0.33%
2020/05/04	1	47.30	5	48.02	47.85	-4	1,462	-0.27%
2020/04/30	5	48.01	0	0.00	48.20	5	1,459	0.34%
2020/04/29	5	48.30	5	48.10	48.30	0	1,467	0.00%
2020/04/23	5	45.16	0	0.00	45.20	5	1,450	0.34%
2020/04/20	0	0.00	5	46.20	46.20	-5	1,367	-0.37%
2020/04/17	0	0.00	1	42.85	42.05	-1	1,305	-0.08%
2020/04/15	15	42.22	0	0.00	42.30	15	1,287	1.17%
2020/04/14	31	42.22	0	0.00	42.10	31	1,284	2.41%
2020/04/13	30	41.70	0	0.00	41.70	30	1,279	2.34%
2020/04/10	0	0.00	8	41.26	41.05	-8	1,293	-0.62%
2020/04/09	8	40.81	0	0.00	40.70	8	1,289	0.62%
2020/04/08	7	40.70	10	40.18	40.70	-3	1,280	-0.23%
2020/04/06	1	39.90	1	40.10	40.00	0	1,261	0.00%
2020/03/30	1.8	37.76	0	0.00	38.70	1.8	1,191	0.15%
2020/03/19	2	32.00	20	32.08	32.00	-18	1,078	-1.67%
2020/03/18	1	36.75	0	0.00	35.55	1	1,052	0.10%
2020/03/17	4	37.40	0	0.00	37.35	4	1,018	0.39%
2020/03/16	3	42.58	0	0.00	41.45	3	956	0.31%
2020/03/13	4	43.08	0	0.00	43.60	4	935	0.43%
2020/03/12	10	47.60	0	0.00	47.80	10	894	1.12%
2020/03/09	5	53.60	5	54.20	51.90	0	862	0.00%
2020/03/06	3	55.20	2	54.05	54.40	1	843	0.12%
2020/03/03	0.1	51.40	0	0.00	51.60	0.1	788	0.01%
2020/02/27	0	0.00	36	51.60	51.80	-36	796	-4.52%
2020/02/21	1	54.50	4	54.30	54.20	-3	816	-0.37%
2020/02/20	10	55.04	2.5	55.20	55.30	7.5	796	0.94%
2020/02/11	4	49.85	0	0.00	50.00	4	850	0.47%
2020/02/06	0	0.00	2	52.80	53.00	-2	1,015	-0.20%
2020/01/20	1	56.00	1.1	56.21	56.30	-0.1	1,407	-0.01%
2020/01/16	1	57.80	0	0.00	57.70	1	1,386	0.07%
2020/01/06	1	61.10	0	0.00	61.00	1	1,362	0.07%
2020/01/03	0	0.00	1	60.00	59.80	-1	1,337	-0.07%
2019/12/26	0.5	59.30	0	0.00	59.80	0.5	1,338	0.04%
2019/12/24	1	60.10	0.1	60.00	60.00	0.9	1,355	0.06%
2019/12/12	0	0.00	2	59.85	59.50	-2	1,406	-0.14%
2019/12/06	1	60.10	1	60.50	60.20	0	1,411	0.00%
2019/12/05	0	0.00	2	60.40	60.50	-2	1,411	-0.14%
2019/12/04	4	60.60	4	60.60	60.60	0	1,412	0.00%
2019/11/28	4	61.80	9	61.63	61.90	-5	1,426	-0.35%
2019/11/27	4	61.10	4	61.10	61.10	0	1,420	0.00%
2019/11/26	0	0.00	2	62.10	61.10	-2	1,418	-0.14%
2019/11/22	6.8	62.06	4	60.50	62.00	2.8	1,410	0.20%
2019/11/13	6	62.48	6	61.80	61.80	0	1,560	0.00%
2019/11/11	0	0.00	2	65.00	63.30	-2	1,589	-0.13%
2019/11/08	7	67.94	11	67.45	67.10	-4	1,559	-0.26%
2019/11/07	18	68.77	9	68.46	68.10	9	1,528	0.59%
2019/11/06	2.6	67.28	6	67.65	67.40	-3.4	1,393	-0.24%
2019/11/05	5	67.80	0	0.00	66.80	5	1,387	0.36%
2019/11/04	5	68.00	5	67.90	67.80	0	1,380	0.00%
2019/11/01	1	67.50	2	67.10	67.70	-1	1,353	-0.07%
2019/10/31	13	67.30	7	67.07	66.70	6	1,298	0.46%
2019/10/29	0	0.00	1	59.50	60.10	-1	955	-0.10%
2019/10/28	0	0.00	6	58.72	58.90	-6	998	-0.60%
2019/10/21	0.4	59.30	4	59.33	59.30	-3.6	1,056	-0.34%
2019/10/17	5.8	57.87	3	57.83	57.70	2.8	1,072	0.26%
2019/10/08	0	0.00	6	59.10	58.80	-6	1,168	-0.51%
2019/10/03	1	58.90	1	58.90	58.70	0	1,202	0.00%
2019/10/01	5.5	59.37	4	60.50	59.30	1.5	1,241	0.12%
2019/09/24	0	0.00	1	60.90	61.50	-1	1,366	-0.07%
2019/09/17	4	59.00	4	60.00	59.00	0	1,374	0.00%
2019/09/10	4	61.25	4	61.00	61.10	0	1,398	0.00%
2019/09/09	0	0.00	1	61.20	61.00	-1	1,409	-0.07%
2019/09/06	0	0.00	1	61.20	60.90	-1	1,422	-0.07%
2019/09/05	6	61.27	4	61.40	61.30	2	1,429	0.14%
2019/09/04	1	61.30	0	0.00	61.20	1	1,460	0.07%
2019/09/03	1	61.40	2	61.40	61.40	-1	1,459	-0.07%
2019/09/02	4	61.90	4	61.00	61.90	0	1,460	0.00%
2019/08/29	4	60.60	4	61.00	60.60	0	1,461	0.00%
2019/08/22	4	62.70	4	63.00	62.70	0	1,423	0.00%
2019/08/21	4	62.30	4	62.80	62.30	0	1,419	0.00%
2019/08/20	0	0.00	0.2	63.00	62.10	-0.2	1,416	-0.02%
2019/08/19	1	62.90	0	0.00	61.70	1	1,405	0.07%
2019/08/16	3	61.87	2	63.30	62.20	1	1,382	0.07%
2019/08/15	1	77.00	0	0.00	77.30	1	1,278	0.08%
2019/08/14	0	0.00	1	78.00	78.40	-1	1,249	-0.08%
2019/08/13	0	0.00	10	76.40	76.90	-10	1,242	-0.80%
2019/08/08	0	0.00	1	77.90	78.20	-1	1,263	-0.08%
2019/08/07	1	77.90	0	0.00	77.50	1	1,277	0.08%
2019/08/06	2	75.60	0	0.00	75.80	2	1,275	0.16%
2019/08/05	0	0.00	2	77.00	76.70	-2	1,286	-0.16%
2019/08/02	3	77.80	8	77.55	77.90	-5	1,280	-0.39%
2019/07/30	5	80.04	11	78.79	78.90	-6	1,275	-0.47%
2019/07/29	8	82.68	0	0.00	82.10	8	1,229	0.65%
2019/07/26	0	0.00	10	83.24	83.30	-10	1,244	-0.80%
2019/07/25	1	82.50	0	0.00	82.70	1	1,235	0.08%
2019/07/24	13	82.56	0	0.00	82.70	13	1,267	1.03%
2019/07/23	4	82.08	0	0.00	81.70	4	1,272	0.31%
2019/07/22	1	82.10	0	0.00	82.30	1	1,277	0.08%
2019/07/19	1	82.20	0	0.00	82.30	1	1,275	0.08%
2019/07/18	3	83.50	0	0.00	81.90	3	1,277	0.23%
2019/07/17	2	82.80	0	0.00	82.60	2	1,261	0.16%
2019/07/15	3	80.30	0	0.00	80.50	3	1,272	0.24%
2019/07/11	0	0.00	1	80.80	80.90	-1	1,307	-0.08%
2019/07/10	1	81.90	1	81.80	81.60	0	1,327	0.00%
2019/07/09	2	82.05	0	0.00	82.00	2	1,335	0.15%
2019/07/08	0	0.00	1	81.40	81.40	-1	1,358	-0.07%
2019/07/05	2	81.75	2	82.40	82.80	0	1,407	0.00%
2019/07/04	6	81.82	6	81.78	82.40	0	1,426	0.00%
2019/07/03	1	79.90	1	79.70	80.20	0	1,391	0.00%
2019/07/02	5	79.70	0	0.00	80.00	5	1,416	0.35%
2019/06/27	5	76.10	1	76.30	76.20	4	1,463	0.27%
2019/06/25	2	76.20	0	0.00	75.70	2	1,546	0.13%
2019/06/17	3	77.80	5	78.18	77.80	-2	2,131	-0.09%
2019/05/24	3	75.20	3	75.50	75.20	0	3,386	0.00%
2019/05/21	3	75.40	0	0.00	76.50	3	3,420	0.09%
2019/05/20	1	74.80	0	0.00	74.90	1	3,463	0.03%
2019/05/15	0	0.00	0.5	77.30	77.20	-0.5	3,513	-0.01%
2019/05/13	5	75.00	3	77.40	74.40	2	3,545	0.06%
2019/05/08	1	80.00	2	80.30	80.00	-1	3,592	-0.03%
2019/05/02	3	78.80	0	0.00	79.40	3	3,765	0.08%
2019/04/30	1	77.20	0	0.00	78.50	1	3,870	0.03%
2019/04/29	1	79.30	0	0.00	79.00	1	3,891	0.03%
2019/04/24	0.5	79.60	0	0.00	79.50	0.5	3,939	0.01%
2019/04/22	1	78.70	4	79.60	80.70	-3	3,948	-0.08%
2019/04/19	1.4	79.18	0	0.00	78.80	1.4	3,949	0.04%
2019/04/18	0.1	79.30	0	0.00	79.20	0.1	4,004	0.00%
2019/04/17	5	80.82	0	0.00	80.20	5	4,029	0.12%
2019/04/16	1	80.60	0	0.00	80.50	1	4,082	0.02%
2019/04/15	1	82.60	0	0.00	81.50	1	4,160	0.02%
2019/04/11	2	80.80	1	81.70	80.50	1	4,288	0.02%
2019/04/10	1	82.50	0	0.00	82.70	1	4,239	0.02%
2019/04/08	1	84.60	1	84.40	84.20	0	4,205	0.00%
2019/04/03	1	86.00	3	85.80	85.40	-2	4,162	-0.05%
2019/04/02	2	83.40	3	84.50	83.40	-1	4,100	-0.02%
2019/04/01	0	0.00	10	84.10	83.70	-10	4,091	-0.24%
2019/03/29	6	83.40	3	84.00	83.20	3	4,068	0.07%
2019/03/28	3	83.60	2	85.30	83.60	1	4,060	0.02%
2019/03/27	5.5	85.62	3	85.67	85.00	2.5	4,029	0.06%
2019/03/26	8.5	86.01	4	87.28	84.40	4.5	3,986	0.11%
2019/03/25	16	89.62	0	0.00	88.20	16	3,822	0.42%
2019/03/22	7	89.06	6	89.68	90.60	1	3,756	0.03%
2019/03/21	3	88.60	5	88.70	87.40	-2	3,612	-0.06%
2019/03/20	6	86.72	0	0.00	87.60	6	3,573	0.17%
2019/03/19	4	89.55	6	90.42	86.50	-2	3,484	-0.06%
2019/03/18	2	92.10	3	92.70	91.80	-1	3,465	-0.03%
2019/03/15	10	92.60	7	93.16	93.00	3	3,458	0.09%
2019/03/14	5	92.38	5	92.72	93.60	0	3,398	0.00%
2019/03/13	1	87.50	3	87.97	89.70	-2	3,285	-0.06%
2019/03/12	5.8	87.51	2.1	86.71	86.80	3.7	3,232	0.11%
2019/03/11	11.7	87.52	7	87.59	87.60	4.7	3,250	0.14%
2019/03/08	2	88.80	3	88.60	89.00	-1	3,233	-0.03%
2019/03/07	15.5	88.65	6	88.38	87.10	9.5	3,171	0.30%
2019/03/06	8	86.55	15	86.89	86.30	-7	3,003	-0.23%
2019/03/05	11	84.75	2	84.00	85.20	9	2,979	0.30%
2019/03/04	9	80.77	4	82.30	83.50	5	2,870	0.17%
2019/02/26	1	79.10	0	0.00	78.70	1	2,800	0.04%
2019/02/25	2	79.75	3	78.87	78.70	-1	2,848	-0.04%
2019/02/22	0	0.00	1	81.40	81.00	-1	2,886	-0.03%
2019/02/21	1	81.70	0	0.00	82.00	1	2,903	0.03%
2019/02/19	1	82.00	1	82.10	81.30	0	2,966	0.00%
2019/02/18	1	81.10	0	0.00	81.00	1	3,124	0.03%
2019/02/15	1	80.00	0	0.00	80.10	1	3,209	0.03%
2019/02/14	1	83.30	10	82.70	83.10	-9	3,176	-0.28%
2019/02/13	5	82.90	6	83.82	82.70	-1	3,170	-0.03%
2019/02/11	0	0.00	1	82.70	82.00	-1	3,173	-0.03%
2019/01/30	4	81.00	3	81.60	81.00	1	3,143	0.03%
2019/01/29	11	81.31	3	81.20	81.50	8	3,155	0.25%
2019/01/28	3	81.63	1	81.40	81.40	2	3,161	0.06%
2019/01/24	1	80.50	0	0.00	80.10	1	3,216	0.03%
2019/01/23	0	0.00	2	78.80	79.50	-2	3,185	-0.06%
2019/01/22	1	79.90	1	78.60	77.10	0	3,142	0.00%
2019/01/18	2	75.65	14	75.76	75.60	-12	3,049	-0.39%
2019/01/16	2	74.80	1	75.40	75.00	1	3,105	0.03%
2019/01/15	5	74.76	0	0.00	75.00	5	3,095	0.16%
2019/01/14	1	75.00	5	75.38	75.30	-4	3,106	-0.13%
2019/01/11	13	74.95	8	75.71	74.70	5	3,110	0.16%
2019/01/10	3	75.63	10	76.67	76.10	-7	3,105	-0.23%
2019/01/09	9	75.79	4	76.60	75.00	5	3,092	0.16%
2019/01/08	12	75.97	10	76.64	76.00	2	3,124	0.06%
2019/01/07	2	75.05	4	75.33	76.50	-2	3,082	-0.06%
2019/01/04	0	0.00	4	72.63	73.20	-4	3,039	-0.13%
2019/01/03	0	0.00	1	71.70	71.60	-1	3,045	-0.03%
2019/01/02	4	68.80	3	69.00	68.80	1	3,040	0.03%
2018/12/28	1	67.10	6	67.30	68.00	-5	3,049	-0.16%
2018/12/27	0	0.00	2	67.60	66.90	-2	3,080	-0.06%
2018/12/26	5	67.22	2	67.80	66.50	3	3,080	0.10%
2018/12/25	3	66.83	0	0.00	67.00	3	3,093	0.10%
2018/12/24	1	67.90	3	68.40	67.90	-2	3,105	-0.06%
2018/12/22	0	0.00	4	68.73	68.70	-4	3,110	-0.13%
2018/12/20	2	67.50	0	0.00	67.60	2	3,114	0.06%
2018/12/19	2	69.05	0	0.00	68.80	2	3,108	0.06%
2018/12/18	3	69.80	0	0.00	69.70	3	3,102	0.10%
2018/12/17	4	71.78	4	72.05	71.50	0	3,107	0.00%
2018/12/13	1	71.70	3	71.63	71.80	-2	3,152	-0.06%
2018/12/11	4	68.98	5	70.26	71.70	-1	3,180	-0.03%
2018/12/10	6	71.50	0	0.00	70.80	6	3,139	0.19%
2018/12/07	7	72.80	13	73.00	73.40	-6	3,171	-0.19%
2018/12/06	7	71.71	1	72.40	71.00	6	3,193	0.19%
2018/12/05	5	74.74	5	74.84	74.40	0	3,229	0.00%
2018/12/04	2	76.40	1	77.40	76.00	1	3,286	0.03%
2018/12/03	0	0.00	5	74.92	75.20	-5	3,275	-0.15%
2018/11/30	3	75.23	3.1	74.70	74.70	-0.1	3,301	0.00%
2018/11/29	1	73.80	6	74.70	73.60	-5	3,283	-0.15%
2018/11/28	9	75.42	8	75.05	74.70	1	3,275	0.03%
2018/11/27	1	72.30	3	72.37	72.50	-2	3,243	-0.06%
2018/11/26	2	72.60	0	0.00	72.00	2	3,380	0.06%
2018/11/23	3	70.50	3	70.90	70.80	0	3,377	0.00%
2018/11/22	0	0.00	1	71.70	70.40	-1	3,383	-0.03%
2018/11/21	8	72.78	2	72.80	72.50	6	3,388	0.18%
2018/11/20	0	0.00	3	70.80	70.80	-3	3,320	-0.09%
2018/11/16	3	70.00	4	69.40	70.00	-1	3,313	-0.03%
2018/11/15	5	70.32	8	69.61	69.10	-3	3,337	-0.09%
2018/11/14	8	66.59	9	66.29	67.90	-1	3,284	-0.03%
2018/11/12	7	62.96	4	63.30	63.00	3	3,272	0.09%
2018/11/09	16	62.89	6	62.90	63.50	10	3,300	0.30%
2018/11/05	0	0.00	1	62.30	62.00	-1	3,648	-0.03%
2018/11/02	0	0.00	2	61.60	62.40	-2	3,754	-0.05%
2018/11/01	10	60.05	10	59.72	60.60	0	3,763	0.00%
2018/10/31	1	57.80	6	57.52	57.20	-5	3,801	-0.13%
2018/10/29	7	55.31	12	55.37	55.10	-5	3,906	-0.13%
2018/10/26	5	57.54	1	55.60	55.30	4	4,005	0.10%
2018/10/25	13	55.01	3	55.27	55.20	10	4,119	0.24%
2018/10/24	9	57.19	0	0.00	56.20	9	4,172	0.22%
2018/10/23	6	58.93	4	60.20	58.50	2	4,299	0.05%
2018/10/22	0	0.00	2	59.85	60.40	-2	4,499	-0.04%
2018/10/19	1	58.00	3	58.83	58.70	-2	4,866	-0.04%
2018/10/18	5	60.40	3	60.80	59.90	2	5,150	0.04%
2018/10/17	5	61.62	11	63.60	61.60	-6	5,621	-0.11%
2018/10/16	1	62.00	5	60.08	61.00	-4	5,681	-0.07%
2018/10/15	4	58.30	11	59.45	58.30	-7	5,754	-0.12%
2018/10/12	2	59.65	1	59.40	59.80	1	5,863	0.02%
2018/10/11	2	58.65	14	58.53	58.20	-12	6,062	-0.20%
2018/10/09	3	64.73	0	0.00	64.60	3	6,294	0.05%
2018/10/08	0	0.00	2	69.85	68.80	-2	6,475	-0.03%
2018/10/05	2	69.80	1	70.70	70.10	1	6,659	0.02%
2018/10/04	0	0.00	0	72.00	72.20	0	6,840	0.00%
2018/10/03	5	72.80	7	72.96	72.10	-2	7,145	-0.03%
2018/10/02	18	73.39	0	0.00	72.80	18	7,177	0.25%
2018/10/01	1	73.50	0	0.00	74.20	1	7,255	0.01%
2018/09/28	3	72.50	0	0.00	72.00	3	7,252	0.04%
2018/09/27	8	73.40	1	73.40	73.20	7	7,262	0.10%
2018/09/26	1	74.00	0	0.00	73.70	1	7,263	0.01%
2018/09/21	9	74.07	8	73.40	74.70	1	7,337	0.01%
2018/09/20	6	74.65	10	74.74	73.40	-4	7,326	-0.05%
2018/09/19	0	0.00	3.1	73.72	73.40	-3.1	7,303	-0.04%
2018/09/18	3	73.83	8	73.75	73.40	-5	7,336	-0.07%
2018/09/17	1	74.30	3	75.67	75.10	-2	7,368	-0.03%
2018/09/14	2	75.00	1	75.10	74.90	1	7,518	0.01%
2018/09/13	0.7	75.30	10	75.63	75.30	-9.3	7,530	-0.12%
2018/09/12	5.1	73.87	10	73.70	74.60	-4.9	7,499	-0.07%
2018/09/11	15	74.13	2	75.00	75.00	13	7,505	0.17%
2018/09/10	8	71.00	5	70.48	70.10	3	7,444	0.04%
2018/09/07	2	76.90	1	78.00	74.80	1	7,371	0.01%
2018/09/06	1	80.00	1	77.80	77.80	0	7,336	0.00%
2018/09/05	3	81.07	3	80.80	80.30	0	7,415	0.00%
2018/09/04	4	80.78	4	81.70	81.10	0	7,462	0.00%
2018/09/03	2	82.50	5	80.44	80.20	-3	7,434	-0.04%
2018/08/31	5	82.66	5	81.20	82.00	0	7,390	0.00%
2018/08/30	0	0.00	1	79.80	79.70	-1	7,254	-0.01%
2018/08/29	1	79.50	6	79.20	78.70	-5	7,236	-0.07%
2018/08/28	6	81.50	1	80.50	79.70	5	7,222	0.07%
2018/08/27	1.2	79.41	4	79.30	79.30	-2.9	7,189	-0.04%
2018/08/24	2	79.20	4	79.35	79.40	-2	7,259	-0.03%
2018/08/23	1	81.60	2	81.10	80.00	-1	7,250	-0.01%
2018/08/22	6	81.87	5	82.02	81.40	1	7,219	0.01%
2018/08/21	9.2	80.47	5	82.34	82.50	4.2	7,143	0.06%
2018/08/20	0	0.00	6	76.42	77.30	-6	7,002	-0.09%
2018/08/17	1	79.30	2	79.60	76.40	-1	6,972	-0.01%
2018/08/16	2	77.70	1	77.90	78.30	1	6,917	0.01%
2018/08/15	11	77.83	2	78.30	78.60	9	6,918	0.13%
2018/08/14	10	77.13	1	74.60	77.70	9	6,881	0.13%
2018/08/13	5.1	79.90	13	79.86	79.50	-7.9	6,751	-0.12%
2018/08/10	3.1	88.88	1	88.20	88.00	2.1	6,639	0.03%
2018/08/09	6.1	89.02	3	89.70	90.30	3.1	6,609	0.05%
2018/08/08	7	94.27	4	95.05	94.80	3	6,691	0.04%
2018/08/07	10	95.27	7	96.51	93.70	3	6,647	0.05%
2018/08/06	8	98.35	5	98.42	97.60	3	6,544	0.05%
2018/08/03	8	95.75	8	96.49	97.10	0	6,478	0.00%
2018/08/02	19	96.72	15	96.75	95.70	4	6,430	0.06%
2018/08/01	6	96.85	6	96.63	96.70	0	6,341	0.00%
2018/07/31	15	94.31	17	94.50	93.60	-2	6,234	-0.03%
2018/07/30	7	95.17	5	95.88	93.30	2	6,161	0.03%
2018/07/27	13	99.61	2	98.25	98.60	11	6,046	0.18%
2018/07/26	3	96.63	7	99.04	99.00	-4	5,854	-0.07%
2018/07/25	7	90.64	16.2	90.63	92.80	-9.2	5,513	-0.17%
2018/07/24	27	94.44	11	94.10	91.10	16	5,344	0.30%
2018/07/23	3	90.23	3	89.07	88.80	0	4,909	0.00%
2018/07/20	2	90.70	10	90.20	88.70	-8	4,937	-0.16%
2018/07/19	4	92.05	4	92.28	92.40	0	4,921	0.00%
2018/07/18	8	90.24	13	91.38	92.50	-5	5,110	-0.10%
2018/07/17	29.2	92.22	42	90.40	90.40	-12.8	4,912	-0.26%
2018/07/16	17.2	88.83	20	88.78	90.70	-2.8	4,614	-0.06%
2018/07/13	16.2	81.90	6	82.10	82.50	10.2	4,439	0.23%
2018/07/12	24	78.68	18	78.94	80.20	6	4,247	0.14%
2018/07/11	29	76.99	10	76.11	78.00	19	4,027	0.47%
2018/07/05	0	0.00	22	68.37	68.20	-22	3,645	-0.60%
2018/07/04	2	71.00	1	70.70	70.80	1	3,702	0.03%
2018/07/03	1	72.70	10	71.75	70.80	-9	3,772	-0.24%
2018/06/29	0	0.00	4	71.25	71.20	-4	3,747	-0.11%
2018/06/27	6	71.50	6	73.55	71.50	0	3,751	0.00%
2018/06/26	3	72.27	11	71.37	72.50	-8	3,753	-0.21%
2018/06/25	37	73.70	3.2	74.02	73.20	33.8	3,771	0.90%
2018/06/22	0	0.00	0.2	71.00	71.00	-0.2	3,630	-0.01%
2018/06/21	3	70.60	4	70.80	70.60	-1	3,638	-0.03%
2018/06/20	1	70.40	0	0.00	69.90	1	3,664	0.03%
2018/06/15	1	69.30	0	0.00	68.70	1	3,848	0.03%
2018/06/13	6	72.55	1	72.50	71.00	5	3,805	0.13%
2018/06/12	9	70.40	1	70.80	71.10	8	3,671	0.22%
2018/06/11	0	0.00	6	67.97	67.20	-6	3,598	-0.17%
2018/06/07	0	0.00	1	69.10	68.60	-1	3,587	-0.03%
2018/06/05	6	70.28	1	69.50	69.40	5	3,558	0.14%
2018/06/01	1	71.00	2	70.60	69.10	-1	3,511	-0.03%
2018/05/31	1	67.30	0	0.00	68.90	1	3,411	0.03%
2018/05/30	0	0.00	1	66.00	65.40	-1	3,378	-0.03%
2018/05/29	0	0.00	2	65.45	65.40	-2	3,367	-0.06%
2018/05/28	2	64.75	0	0.00	65.20	2	3,356	0.06%
2018/05/23	6	66.98	6	65.98	67.70	0	3,296	0.00%
2018/05/22	0	0.00	1	66.50	66.50	-1	3,246	-0.03%
2018/05/21	1	69.40	0	0.00	68.80	1	3,198	0.03%
2018/05/18	0	0.00	31	69.90	68.90	-31	3,176	-0.98%
2018/05/17	3	69.20	6	70.40	69.20	-3	3,123	-0.10%
2018/05/16	17	73.15	9	74.60	70.70	8	3,082	0.26%
2018/05/15	3	68.90	0	0.00	69.50	3	2,856	0.11%
2018/05/14	5	68.30	5	67.40	68.20	0	2,828	0.00%
2018/05/04	2	66.70	21	66.21	66.00	-19	2,606	-0.73%
2018/05/03	5	69.80	5	69.10	68.50	0	2,534	0.00%
2018/04/30	1	73.00	17	72.26	70.70	-16	2,442	-0.66%
2018/04/27	0	0.00	1.1	67.31	67.40	-1.1	2,298	-0.05%
2018/04/26	7	70.04	10	71.99	66.10	-3	2,227	-0.13%
2018/04/25	3	70.47	2	69.25	73.40	1	2,069	0.05%
2018/04/24	5	72.78	7	72.51	69.60	-2	1,943	-0.10%
2018/04/23	1	68.00	0	0.00	69.80	1	1,611	0.06%
2018/04/19	1	64.30	2	64.00	64.30	-1	1,529	-0.07%
2018/04/10	70	63.85	1	64.30	63.60	69	1,269	5.44%
2018/04/09	1	64.10	2	64.20	63.80	-1	1,173	-0.09%
2018/04/03	2	62.20	2	62.25	62.70	0	1,085	0.00%
2018/04/02	0	0.00	3	61.47	61.20	-3	1,026	-0.29%
2018/03/31	2	61.25	0	0.00	61.50	2	1,001	0.20%
2018/03/30	0	0.00	2	60.65	60.20	-2	971	-0.21%
2018/03/29	5	63.20	4	63.98	61.20	1	942	0.10%
2018/03/28	0	0.00	8	61.94	61.50	-8	882	-0.91%
2018/03/26	5	60.90	0	0.00	60.00	5	747	0.67%
2018/03/23	1	58.70	6	56.90	57.70	-5	677	-0.74%
2018/03/22	7	57.74	0	0.00	58.70	7	618	1.13%
2018/03/21	1	56.60	0	0.00	56.90	1	445	0.22%
2018/03/20	2	50.80	0	0.00	51.80	2	336	0.59%
2018/03/14	1	50.70	0	0.00	50.90	1	313	0.32%
2018/01/12	0	0.00	1.5	49.30	49.45	-1.5	315	-0.48%
2018/01/10	1	49.80	1	49.95	49.80	0	321	0.00%