日電貿 (3090)-元富-成功券商分點個股進出

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

日電貿

(3090)

可現股當沖

股價
60.9
漲跌
▲1.4
漲幅
+2.35%
成交量
1,037張
產業
上市電子零組件類股
382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

日電貿 (3090)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/29	0	0.00	1	59.80	60.90	-1	665	-0.15%
2024/04/23	0	0.00	4	58.60	58.50	-4	648	-0.62%
2024/04/16	2	58.95	0	0.00	58.90	2	623	0.32%
2024/04/09	1	60.60	0	0.00	60.90	1	605	0.17%
2024/03/27	2	58.90	0	0.00	59.10	2	560	0.36%
2024/03/26	1	59.40	0	0.00	59.00	1	556	0.18%
2024/03/22	0.5	59.70	0	0.00	59.50	0.5	550	0.09%
2024/03/21	2	59.60	0	0.00	60.00	2	547	0.37%
2024/03/20	0	0.00	3	60.20	59.70	-3	550	-0.55%
2024/03/19	0	0.00	1	60.30	60.30	-1	550	-0.18%
2024/03/14	2	60.05	0	0.00	59.90	2	540	0.37%
2024/03/06	0	0.00	1	61.40	61.60	-1	509	-0.20%
2024/03/05	3	61.60	1	62.00	61.60	2	517	0.39%
2024/02/29	0	0.00	2	63.10	63.00	-2	546	-0.37%
2024/02/27	0	62.10	1	61.70	61.70	-1	531	-0.19%
2024/02/23	0	0.00	12	60.90	60.90	-12	494	-2.43%
2024/02/22	13	59.68	1	59.90	60.50	12	463	2.59%
2024/02/15	1	58.71	0	58.67	58.90	1	434	0.23%
2024/02/02	0	56.70	0	0.00	56.70	0	420	0.00%
2024/01/26	0	56.70	0	0.00	56.70	0	429	0.00%
2024/01/24	0	57.50	0	0.00	57.20	0	437	0.00%
2024/01/11	0	0.00	0.2	56.80	56.90	-0.2	451	-0.03%
2024/01/08	1	57.10	0	0.00	57.00	1	477	0.21%
2023/12/29	1	57.90	1	58.00	58.10	0	508	0.00%
2023/12/26	0	0.00	1	58.00	58.10	-1	529	-0.19%
2023/12/19	1	57.80	0	0.00	57.60	1	580	0.17%
2023/12/15	2	59.30	0	59.90	58.70	2	615	0.32%
2023/12/12	1	59.60	0	0.00	59.50	1	787	0.13%
2023/12/07	2	59.40	0	0.00	58.90	2	912	0.22%
2023/12/05	1	58.50	0	0.00	58.70	1	955	0.10%
2023/12/04	0	0.00	5	59.10	59.00	-5	1,018	-0.49%
2023/12/01	0	0.00	2	59.90	59.90	-2	1,016	-0.20%
2023/11/30	1	60.20	1	59.80	59.80	0	1,019	0.00%
2023/11/29	1	59.50	1	60.00	60.00	0	1,017	0.00%
2023/11/28	0	0.00	1	58.20	58.60	-1	998	-0.10%
2023/11/24	1	58.30	2	58.40	58.10	-1	981	-0.10%
2023/11/15	0	0.00	0	56.50	56.20	0	939	0.00%
2023/11/10	1	56.70	2	56.70	56.80	-1	933	-0.11%
2023/11/06	0	0.00	0.1	58.00	57.40	-0.1	928	-0.01%
2023/10/18	0	0.00	5	57.90	57.00	-5	929	-0.54%
2023/10/17	1	59.20	0	0.00	58.00	1	920	0.11%
2023/10/12	0	0.00	1	59.70	59.80	-1	931	-0.11%
2023/10/04	0	0.00	1	58.20	58.10	-1	923	-0.11%
2023/09/26	1	60.90	1	60.50	60.50	0	1,047	0.00%
2023/09/21	0	0.00	1	60.80	60.60	-1	1,060	-0.09%
2023/09/20	1	61.40	0	0.00	60.90	1	1,043	0.10%
2023/09/19	1	62.20	0	0.00	60.90	1	1,030	0.10%
2023/09/18	3	61.63	1	61.50	61.50	2	1,000	0.20%
2023/09/15	6	62.77	4	61.02	61.00	2	965	0.21%
2023/09/12	1	57.11	0	0.00	57.50	1	751	0.14%
2023/09/08	2	57.90	2	57.50	57.40	0	728	0.00%
2023/09/07	1	55.60	1	57.40	57.40	0	696	0.00%
2023/09/05	0	0.00	1	55.10	55.00	-1	625	-0.16%
2023/09/01	0	0.00	1	54.40	54.20	-1	605	-0.17%
2023/08/30	0	0.00	1	52.50	53.00	-1	582	-0.17%
2023/08/23	0	0.00	2	52.40	52.30	-2	594	-0.34%
2023/08/21	0	0.00	2	52.00	52.00	-2	601	-0.33%
2023/08/10	1	52.60	0	0.00	52.90	1	610	0.16%
2023/07/24	1	53.00	0	0.00	52.80	1	624	0.16%
2023/07/21	5	53.50	1	53.70	53.60	4	623	0.64%
2023/07/20	0	0.00	2	54.50	54.20	-2	627	-0.32%
2023/07/18	0	0.00	3	53.70	54.40	-3	635	-0.47%
2023/07/11	1	51.70	0	0.00	51.90	1	641	0.16%
2023/07/10	2	52.05	1	51.90	51.90	1	643	0.16%
2023/07/07	2	52.85	0	0.00	52.70	2	634	0.32%
2023/07/06	3	53.50	0	53.80	53.40	3	634	0.47%
2023/07/05	4	59.18	3	59.10	59.30	1	593	0.17%
2023/07/04	1	58.80	0	0.00	58.90	1	541	0.18%
2023/07/03	1	59.00	0	0.00	58.80	1	511	0.20%
2023/06/27	0.1	58.20	0	0.00	58.10	0.1	485	0.02%
2023/06/20	0.9	59.90	0	0.00	58.50	0.9	491	0.18%
2023/06/19	0	0.00	2	58.90	58.80	-2	491	-0.41%
2023/06/16	5	58.30	0	0.00	58.20	5	485	1.03%
2023/06/12	0	0.00	1	57.90	57.90	-1	546	-0.18%
2023/06/09	0	0.00	2	58.10	58.00	-2	581	-0.34%
2023/06/07	1	58.00	0	0.00	58.00	1	604	0.17%
2023/06/05	1	58.00	0	0.00	57.90	1	621	0.16%
2023/05/29	1	57.50	0	0.00	57.50	1	649	0.15%
2023/05/24	1.1	57.10	0	57.20	57.20	1.1	654	0.17%
2023/05/23	0	0.00	0.1	57.30	57.20	-0.1	655	-0.01%
2023/05/22	1	57.10	0	0.00	57.10	1	659	0.15%
2023/05/08	3	57.30	0	0.00	57.10	3	696	0.43%
2023/05/05	0	58.10	0	0.00	57.60	0	695	0.00%
2023/05/02	1	57.30	0	0.00	57.40	1	692	0.14%
2023/04/24	0	56.70	0	0.00	57.20	0	678	0.00%
2023/04/07	1.1	58.87	0	0.00	58.60	1.1	585	0.19%
2023/04/06	0	0.00	0	59.30	59.00	0	573	0.00%
2023/03/28	15	59.29	1	59.30	59.20	14	567	2.47%
2023/03/24	0	0.00	2	59.40	59.10	-2	583	-0.34%
2023/03/22	1	59.00	0	0.00	59.10	1	614	0.16%
2023/03/21	0	0.00	3	59.50	59.10	-3	607	-0.49%
2023/03/15	0	0.00	1	58.00	57.90	-1	552	-0.18%
2023/03/13	0	0.00	2	57.30	58.20	-2	498	-0.40%
2023/03/03	5	57.70	0	0.00	57.60	5	448	1.12%
2023/02/17	10	56.37	0	0.00	56.40	10	434	2.30%
2023/02/16	6	55.70	0	0.00	55.70	6	424	1.41%
2023/02/14	0	0.00	0	55.20	55.00	0	416	0.00%
2023/02/10	0	0.00	0	55.00	54.90	0	414	0.00%
2023/02/06	0	0.00	0	54.60	54.80	0	401	0.00%
2023/02/01	0	0.00	0.1	55.00	54.80	-0.1	387	-0.02%
2023/01/30	0	53.43	1	53.30	53.30	-1	376	-0.26%
2022/12/20	0	0.00	1	52.10	52.20	-1	360	-0.28%
2022/12/19	1	53.30	1	53.50	53.30	0	353	0.00%
2022/12/16	0	0.00	0	54.10	53.50	0	347	0.00%
2022/12/15	1	54.10	0	54.10	53.60	1	323	0.31%
2022/12/14	3	53.50	0	53.27	53.80	3	312	0.96%
2022/12/07	0	0.00	13	51.05	51.00	-13	271	-4.78%
2022/11/30	0	0.00	1	52.20	52.20	-1	263	-0.38%
2022/11/21	0	0.00	1	52.20	51.70	-1	266	-0.38%
2022/11/18	0	0.00	1	51.70	51.70	-1	263	-0.38%
2022/11/16	0	52.10	0	0.00	51.60	0	255	0.00%
2022/11/14	0	0.00	10	51.70	51.90	-10	240	-4.16%
2022/11/11	10	51.50	0	51.40	51.20	10	233	4.28%
2022/11/02	0	0.00	0	50.28	50.10	0	235	0.00%
2022/10/07	0	0.00	0	50.20	50.00	0	243	0.00%
2022/10/03	0	0.00	0	49.48	49.20	0	244	0.00%
2022/09/26	0	48.10	0	0.00	48.10	0	270	0.00%
2022/09/23	1	49.50	0	0.00	49.05	1	291	0.34%
2022/09/21	0	49.40	0	0.00	49.35	0	309	0.00%
2022/09/01	0	51.20	0	0.00	51.30	0	329	0.00%
2022/08/30	0	0.00	0	51.60	51.90	0	325	0.00%
2022/08/23	3	50.30	0	0.00	50.50	3	318	0.94%
2022/08/22	1	50.50	0	50.50	50.60	1	322	0.31%
2022/08/15	0	0.00	0	50.20	49.65	0	323	0.00%
2022/08/11	0	0.00	0	49.60	49.30	0	318	0.00%
2022/08/10	5	49.05	0	0.00	49.05	5	318	1.57%
2022/07/29	1	47.65	0	0.00	47.90	1	311	0.32%
2022/07/28	0	0.00	1.1	47.49	47.85	-1.1	312	-0.36%
2022/07/19	1	45.60	0	0.00	45.50	1	307	0.33%
2022/07/12	0	42.30	0	0.00	42.25	0	304	0.00%
2022/07/08	1	43.50	0	0.00	43.65	1	303	0.33%
2022/07/07	0.1	43.25	0	0.00	43.05	0.1	302	0.03%
2022/07/06	0	42.45	0	0.00	42.35	0	301	0.00%
2022/07/05	0	44.00	0	0.00	44.10	0	296	0.00%
2022/07/01	2	49.45	0	0.00	48.60	2	282	0.71%
2022/06/23	1	52.50	0	0.00	52.40	1	267	0.37%
2022/06/07	0	0.00	1	54.60	54.70	-1	281	-0.36%
2022/06/06	0	0.00	0	54.80	54.90	0	282	0.00%
2022/06/01	0	0.00	0	54.80	54.80	0	287	0.00%
2022/05/31	1	54.50	0	0.00	54.50	1	284	0.35%
2022/05/30	2	54.60	0	0.00	54.70	2	284	0.70%
2022/05/26	1	54.30	0	54.40	53.90	1	282	0.35%
2022/05/18	1	53.80	0	0.00	53.70	1	302	0.33%
2022/05/13	0	0.00	0.1	52.90	53.00	-0.1	312	-0.02%
2022/05/05	0	0.00	0	54.10	53.90	0	329	0.00%
2022/04/27	0	52.00	0	0.00	52.10	0	347	0.00%
2022/04/07	0	53.10	0	0.00	53.00	0	379	0.00%
2022/03/28	2	54.80	12	54.74	54.70	-10	378	-2.65%
2022/03/24	13	54.88	0	55.10	54.90	13	353	3.67%
2022/03/23	1	54.10	0	54.30	54.40	1	338	0.29%
2022/03/22	0	0.00	0	54.03	54.30	0	338	0.00%
2022/03/21	1	53.80	0	53.70	54.00	1	337	0.29%
2022/03/18	0	0.00	0	53.60	53.40	0	340	0.00%
2022/03/17	0	0.00	0	53.20	53.40	0	341	0.00%
2022/03/15	0	52.40	0	0.00	52.30	0	353	0.00%
2022/03/14	0	0.00	2	53.25	53.10	-2	362	-0.55%
2022/03/10	0	0.00	1	53.00	52.80	-1	461	-0.22%
2022/03/07	0	53.00	2	52.80	52.80	-2	636	-0.31%
2022/03/03	2	53.90	0	54.60	54.00	2	657	0.30%
2022/03/02	0	0.00	0	54.00	53.90	0	664	0.00%
2022/03/01	1	53.70	0	54.00	53.90	1	663	0.15%
2022/02/24	0	52.80	0	0.00	52.80	0	663	0.00%
2022/02/23	0	0.00	1	54.10	54.10	-1	657	-0.15%
2022/02/22	1	53.50	0	0.00	53.90	1	659	0.15%
2022/02/21	1	54.70	0	0.00	54.70	1	658	0.15%
2022/02/18	0	0.00	0	54.50	54.50	0	661	0.00%
2022/02/17	0	0.00	0	54.85	54.50	0	661	0.00%
2022/02/16	0	0.00	0	54.50	54.40	0	664	0.00%
2022/02/11	0	0.00	0	54.27	54.40	0	658	0.00%
2022/02/09	0	0.00	1	53.70	53.70	-1	651	-0.16%
2022/02/08	0	0.00	0	53.10	53.40	0	651	0.00%
2022/01/24	0	52.40	0	0.00	52.10	0	661	0.00%
2022/01/21	0	53.00	0	0.00	52.60	0	659	0.00%
2022/01/20	0	53.20	0	0.00	53.50	0	658	0.00%
2022/01/18	0	0.00	1	53.70	53.40	-1	657	-0.15%
2022/01/11	0	52.70	0	0.00	52.60	0	647	0.00%
2022/01/07	0	52.93	0	0.00	52.70	0	645	0.00%
2022/01/06	0	53.20	0	0.00	53.50	0	641	0.00%
2022/01/05	1	54.20	0	0.00	53.60	1	642	0.16%
2022/01/04	0	0.00	1	54.30	54.10	-1	642	-0.16%
2021/12/29	1	53.70	0	0.00	53.70	1	635	0.16%
2021/12/27	0	0.00	4	53.40	53.60	-4	639	-0.63%
2021/12/24	1	54.10	0	0.00	53.20	1	645	0.15%
2021/12/14	0	0.00	15	52.90	52.70	-15	652	-2.30%
2021/12/10	0	53.60	0	0.00	53.60	0	646	0.00%
2021/12/09	0	0.00	10	54.20	54.10	-10	644	-1.55%
2021/12/07	0	54.60	10	54.70	54.60	-10	630	-1.59%
2021/12/06	2	57.20	4	56.57	56.70	-2	597	-0.34%
2021/12/03	20	56.00	0	56.00	55.50	20	538	3.71%
2021/12/02	4	54.48	0	0.00	55.20	4	500	0.80%
2021/12/01	0	0.00	2	55.30	55.30	-2	470	-0.43%
2021/11/30	5	52.56	0	0.00	53.20	5	374	1.34%
2021/11/26	0	0.00	8	51.83	52.20	-8	354	-2.25%
2021/11/24	2	52.40	0	0.00	52.50	2	349	0.57%
2021/11/19	0	52.00	0	0.00	51.80	0	357	0.00%
2021/11/15	2	52.20	0	0.00	52.40	2	375	0.53%
2021/11/09	1	51.50	0	0.00	51.50	1	409	0.24%
2021/11/03	3	51.37	20	51.10	51.00	-17	462	-3.68%
2021/10/27	0	0.00	3	50.30	50.50	-3	581	-0.52%
2021/10/25	0	0.00	3	49.95	49.85	-3	603	-0.50%
2021/10/13	0	49.30	0	0.00	49.15	0	835	0.00%
2021/10/12	0	49.70	0	0.00	49.55	0	842	0.00%
2021/10/06	2	49.30	0.1	49.20	49.20	1.9	918	0.21%
2021/10/04	4	50.00	1	49.90	49.70	3	969	0.31%
2021/10/01	0	51.00	0	0.00	50.60	0	987	0.00%
2021/09/24	2	51.95	0	0.00	52.20	2	1,305	0.15%
2021/09/23	1	51.60	0	0.00	51.50	1	1,479	0.07%
2021/09/16	4	51.20	0	0.00	51.10	4	1,517	0.26%
2021/09/14	1	51.60	0	0.00	51.40	1	1,534	0.07%
2021/09/13	1	51.40	0	0.00	51.50	1	1,542	0.06%
2021/09/08	0	50.30	0	0.00	50.30	0	1,601	0.00%
2021/09/07	5.1	51.06	0	0.00	50.90	5.1	1,604	0.32%
2021/09/02	0	0.00	2	51.50	51.00	-2	1,616	-0.12%
2021/09/01	0	0.00	1	51.20	51.40	-1	1,616	-0.06%
2021/08/27	1	50.90	0	0.00	50.80	1	1,632	0.06%
2021/08/25	1	50.70	0	0.00	50.90	1	1,641	0.06%
2021/08/20	0	49.10	0	0.00	49.10	0	1,661	0.00%
2021/08/19	0	49.73	0	0.00	49.30	0	1,661	0.00%
2021/08/16	0	50.25	0	0.00	49.95	0	1,670	0.00%
2021/08/13	0	51.15	0	0.00	50.80	0	1,672	0.00%
2021/08/11	0	51.80	0	0.00	51.40	0	1,685	0.00%
2021/08/10	0	52.60	0	0.00	52.30	0	1,699	0.00%
2021/08/09	1	53.30	1	53.30	53.00	0	1,733	0.00%
2021/08/06	23	56.90	0	0.00	56.90	23	1,746	1.32%
2021/08/05	3	57.30	18	57.00	57.00	-15	1,743	-0.86%
2021/08/04	0	0.00	1	58.30	57.60	-1	1,778	-0.06%
2021/08/03	0	0.00	5	57.78	57.70	-5	1,819	-0.27%
2021/07/30	1	57.10	0	58.40	56.80	1	1,940	0.05%
2021/07/29	1	57.90	2	57.90	57.80	-1	1,947	-0.05%
2021/07/27	1	59.00	11	59.48	58.70	-10	2,005	-0.50%
2021/07/26	8	59.68	3	59.20	59.80	5	2,035	0.25%
2021/07/23	8	58.95	0	0.00	58.90	8	2,062	0.39%
2021/07/22	2	58.40	0	58.20	58.00	2	2,081	0.10%
2021/07/21	2	57.15	0	0.00	57.10	2	2,117	0.09%
2021/07/20	0	0.00	3	57.67	57.50	-3	2,235	-0.13%
2021/07/16	0	0.00	1	59.00	58.60	-1	2,476	-0.04%
2021/07/15	5	59.20	0	59.00	58.80	5	2,556	0.20%
2021/07/14	5	58.50	5	58.22	58.00	0	2,650	0.00%
2021/07/13	0.2	57.50	2	58.70	57.40	-1.8	2,696	-0.07%
2021/07/12	6	59.03	0	0.00	58.60	6	2,682	0.22%
2021/07/09	0	0.00	5	58.90	59.10	-5	2,660	-0.19%
2021/07/08	1	59.10	0	58.90	58.70	1	2,660	0.04%
2021/07/07	1	59.00	2	59.00	58.60	-1	2,660	-0.04%
2021/07/06	3	58.70	4	58.93	58.40	-1	2,634	-0.04%
2021/07/05	10	58.14	2	58.65	58.50	8	2,619	0.31%
2021/07/02	1	56.70	0	0.00	57.40	1	2,582	0.04%
2021/07/01	16	57.49	7	57.44	57.50	9	2,563	0.35%
2021/06/30	24	58.87	6	58.24	60.50	18	2,486	0.72%
2021/06/29	0	0.00	2	56.10	55.70	-2	2,319	-0.09%
2021/06/24	1	55.20	0	0.00	55.00	1	2,313	0.04%
2021/06/21	0	0.00	1	54.50	54.60	-1	2,332	-0.04%
2021/06/18	3	55.77	5	55.80	55.60	-2	2,331	-0.09%
2021/06/17	6	54.53	5	54.48	55.10	1	2,319	0.04%
2021/06/16	1	54.20	5	54.18	53.90	-4	2,322	-0.17%
2021/06/15	0	0.00	6	53.80	53.90	-6	2,358	-0.25%
2021/06/11	0	0.00	1	53.60	53.20	-1	2,369	-0.04%
2021/06/10	1	53.30	0	0.00	53.40	1	2,443	0.04%
2021/06/09	1	52.80	0	0.00	52.50	1	2,485	0.04%
2021/06/04	8	52.71	0	0.00	52.60	8	2,564	0.31%
2021/06/02	1	53.89	0	0.00	53.00	1	2,605	0.04%
2021/06/01	3	53.40	1	53.50	53.50	2	2,621	0.08%
2021/05/31	6	53.30	0	0.00	53.20	6	2,653	0.23%
2021/05/28	2	52.95	0	0.00	52.90	2	2,667	0.07%
2021/05/25	3	52.80	3	52.90	52.50	0	2,717	0.00%
2021/05/24	1	51.90	0	0.00	51.70	1	2,745	0.04%
2021/05/21	1	52.30	0	0.00	51.40	1	2,858	0.03%
2021/05/20	2	50.70	1	51.60	50.70	1	2,884	0.03%
2021/05/19	5	51.00	3	50.73	51.10	2	2,908	0.07%
2021/05/18	3	49.98	6	50.50	51.30	-3	2,904	-0.10%
2021/05/17	4	49.19	1	50.00	47.80	3	2,908	0.10%
2021/05/14	0	0.00	1	53.40	51.50	-1	2,883	-0.03%
2021/05/13	5	50.06	1	50.10	51.00	4	2,841	0.14%
2021/05/12	23	53.28	48	52.17	52.30	-25	2,799	-0.89%
2021/05/11	15	56.61	0	0.00	55.40	15	2,730	0.55%
2021/05/10	14	60.54	1	60.80	59.70	13	2,672	0.49%
2021/05/07	3	57.63	3	59.07	59.80	0	2,622	0.00%
2021/05/06	2	55.55	4	55.95	55.40	-2	2,556	-0.08%
2021/05/05	2	56.05	0	0.00	55.50	2	2,536	0.08%
2021/05/04	4	57.32	26	57.17	56.50	-22	2,515	-0.87%
2021/05/03	0	59.30	3	59.20	58.60	-3	2,463	-0.12%
2021/04/29	1	61.90	4	61.90	61.20	-3	2,412	-0.12%
2021/04/27	0	0.00	7	60.44	61.00	-7	2,310	-0.30%
2021/04/26	4	61.23	3	61.07	61.50	1	2,250	0.04%
2021/04/23	5	59.00	4	59.37	60.10	1	2,127	0.05%
2021/04/22	15	59.51	3	57.47	56.50	12	2,006	0.60%
2021/04/21	1	57.60	0	0.00	58.20	1	1,903	0.05%
2021/04/20	1	57.50	4	56.90	57.80	-3	1,833	-0.16%
2021/04/19	4	55.45	1	55.50	55.40	3	1,743	0.17%
2021/04/16	2	54.20	2	54.15	54.10	0	1,720	0.00%
2021/04/15	1	53.40	1	53.40	53.20	0	1,761	0.00%
2021/04/14	0	53.20	0	0.00	53.20	0	1,812	0.00%
2021/04/08	2	54.95	8	55.29	55.60	-6	1,999	-0.30%
2021/04/07	0	0.00	1	54.20	54.40	-1	1,959	-0.05%
2021/04/06	2	53.75	0	0.00	53.70	2	1,967	0.10%
2021/03/31	2	53.10	4	52.90	52.90	-2	1,974	-0.10%
2021/03/30	2	53.20	0	0.00	53.20	2	2,058	0.10%
2021/03/26	2	53.35	0	0.00	53.30	2	2,090	0.10%
2021/03/25	5	52.80	0	0.00	52.90	5	2,080	0.24%
2021/03/24	1	53.30	5	53.40	53.10	-4	2,077	-0.19%
2021/03/23	1	53.60	5	53.60	53.50	-4	2,073	-0.19%
2021/03/19	3	54.33	0	0.00	54.20	3	2,071	0.14%
2021/03/16	8	55.43	8	55.85	55.00	0	2,118	0.00%
2021/03/15	3	54.87	4	55.00	55.00	-1	2,204	-0.05%
2021/03/12	0	0.00	2	53.60	53.90	-2	2,162	-0.09%
2021/03/11	1	53.70	0	54.40	53.70	1	2,151	0.05%
2021/03/10	3	53.10	393	53.02	53.00	-390	2,107	-18.51%	大賣/鉅額交易
2021/03/09	0	0.00	136	53.47	53.60	-136	2,105	-6.46%	大賣/鉅額交易
2021/03/08	33	54.34	3	53.01	52.90	30	2,094	1.43%
2021/03/05	107	53.40	0	0.00	53.70	107	2,071	5.17%	大買/鉅額交易
2021/03/04	152.5	53.36	1	54.09	53.50	151.4	2,057	7.36%	大買/鉅額交易
2021/03/03	43	53.07	1	53.30	53.40	42	2,025	2.07%
2021/03/02	195	53.45	1	53.70	52.80	194	2,008	9.66%	大買/鉅額交易
2021/02/26	1	52.90	1	52.90	52.90	0	1,999	0.00%
2021/02/25	1	52.60	10	52.50	52.70	-9	2,025	-0.44%
2021/02/24	1	52.80	1	52.90	52.60	0	2,060	0.00%
2021/02/23	1	52.90	2	53.74	53.60	-1	2,117	-0.05%
2021/02/22	3	52.13	5	52.12	52.00	-2	2,000	-0.10%
2021/02/19	0	0.00	4	51.30	51.50	-4	1,965	-0.20%
2021/02/05	0	0.00	0.6	48.85	49.05	-0.6	1,895	-0.03%
2021/02/01	0	0.00	29	46.33	47.05	-29	1,912	-1.52%
2021/01/28	0	48.20	5	48.05	48.10	-5	1,892	-0.26%
2021/01/27	1	49.10	0	0.00	48.70	1	1,894	0.05%
2021/01/26	0	48.65	5	48.60	48.65	-5	1,926	-0.26%
2021/01/25	2	49.35	2	49.30	49.20	0	1,921	0.00%
2021/01/22	1	48.50	1	48.60	48.75	0	1,918	0.00%
2021/01/21	1	48.50	0	0.00	48.60	1	1,912	0.05%
2021/01/20	1	49.54	0	0.00	48.95	1	1,904	0.05%
2021/01/19	0	0.00	3	50.50	50.30	-3	1,886	-0.16%
2021/01/18	0	50.30	2	50.15	50.20	-2	1,890	-0.10%
2021/01/15	1	52.37	1	50.70	50.80	0	1,878	0.00%
2021/01/14	7	51.49	2	51.20	51.90	5	1,876	0.27%
2021/01/13	5	51.16	1	50.80	51.10	4	1,860	0.21%
2021/01/12	5	51.22	0	0.00	50.50	5	1,847	0.27%
2021/01/11	1	51.60	0	0.00	51.60	1	1,829	0.05%
2021/01/08	2	52.00	8	51.80	51.80	-6	1,795	-0.33%
2021/01/07	1	51.60	2	52.00	52.30	-1	1,734	-0.06%
2021/01/06	29	52.09	32	51.20	51.70	-3	1,712	-0.18%
2021/01/05	23	52.13	12	52.32	52.50	11	1,615	0.68%
2021/01/04	0	0.00	2	50.60	50.60	-2	1,440	-0.14%
2020/12/31	1	50.40	4	50.90	50.20	-3	1,431	-0.21%
2020/12/29	1	50.90	1	50.70	50.30	0	1,403	0.00%
2020/12/25	2	50.65	3	50.10	50.20	-1	1,359	-0.07%
2020/12/24	3	50.97	4.2	51.06	50.70	-1.2	1,341	-0.09%
2020/12/23	1	50.10	0	0.00	49.55	1	1,247	0.08%
2020/12/22	1.1	49.18	4	48.25	47.85	-3	1,210	-0.24%
2020/12/21	0	0.00	1	48.40	48.50	-1	1,209	-0.08%
2020/12/17	1.1	49.12	0	0.00	49.15	1.1	1,196	0.10%
2020/12/16	4	49.98	0	0.00	49.80	4	1,191	0.34%
2020/12/14	4	50.58	3	50.90	50.60	1	1,166	0.08%
2020/12/11	3	50.40	3	51.20	49.80	0	1,138	0.00%
2020/12/10	0	0.00	1	50.10	50.20	-1	1,103	-0.09%
2020/12/09	9	51.39	18	50.40	51.60	-9	1,035	-0.87%
2020/12/07	1	48.00	0	0.00	47.95	1	865	0.12%
2020/11/30	0	0.00	1	48.10	47.80	-1	820	-0.12%
2020/11/25	0	0.00	1	48.90	47.90	-1	800	-0.12%
2020/11/24	4	48.69	3	48.95	48.35	1	780	0.13%
2020/11/23	6	48.53	0	0.00	48.40	6	734	0.82%
2020/11/20	8	48.43	10	48.22	48.55	-2	684	-0.29%
2020/11/19	1	46.30	0	0.00	46.15	1	577	0.17%
2020/11/18	0	0.00	2	46.25	46.05	-2	577	-0.35%
2020/11/16	0	0.00	6	46.49	46.15	-6	604	-0.99%
2020/11/13	1	46.10	0	0.00	46.10	1	610	0.16%
2020/11/11	0	0.00	6	46.97	47.05	-6	604	-0.99%
2020/11/10	1	46.55	0	0.00	45.90	1	593	0.17%
2020/11/04	11	45.95	11	45.84	46.05	0	585	0.00%
2020/11/03	1	46.30	7	46.32	45.95	-6	586	-1.02%
2020/10/30	1	45.55	0	0.00	44.90	1	568	0.18%
2020/10/29	2	44.63	1	45.25	45.30	1	565	0.18%
2020/10/27	0	0.00	2	45.90	46.00	-2	567	-0.35%
2020/10/26	0	0.00	1	45.75	45.85	-1	564	-0.18%
2020/10/22	1	44.50	0	0.00	44.65	1	572	0.17%
2020/10/21	0	0.00	1	45.10	45.00	-1	565	-0.18%
2020/10/16	2	45.20	0	0.00	45.20	2	579	0.35%
2020/10/14	2	45.75	0	0.00	45.05	2	579	0.35%
2020/10/13	0	0.00	1	44.30	44.30	-1	555	-0.18%
2020/10/08	1	44.30	0	0.00	44.05	1	575	0.17%
2020/10/07	5	44.05	0	0.00	44.15	5	592	0.84%
2020/09/25	1	42.70	0	0.00	42.85	1	884	0.11%
2020/09/24	2	43.35	0	0.00	43.20	2	897	0.22%
2020/09/21	8	45.85	0	0.00	45.70	8	949	0.84%
2020/09/18	0	0.00	0.1	45.50	45.50	-0.1	957	-0.01%
2020/09/17	0	0.00	18	45.28	45.10	-18	977	-1.84%
2020/09/16	4.1	44.94	0	0.00	44.85	4.1	1,003	0.40%
2020/09/15	0	0.00	1	45.60	45.20	-1	1,018	-0.10%
2020/09/14	0	0.00	1	45.30	45.40	-1	1,038	-0.10%
2020/09/11	2	44.65	0	0.00	44.65	2	1,050	0.19%
2020/09/10	1	44.90	1	44.80	44.80	0	1,054	0.00%
2020/09/09	2	45.05	0	0.00	45.05	2	1,060	0.19%
2020/09/08	0	0.00	0	45.50	45.50	0	1,069	0.00%
2020/09/04	8	44.85	2	44.70	45.00	6	1,107	0.54%
2020/08/31	10	45.65	0	0.00	45.35	10	1,195	0.84%
2020/08/20	3	44.98	1	45.30	44.05	2	1,397	0.14%
2020/08/18	2	47.28	1	47.70	47.15	1	1,391	0.07%
2020/08/17	1	47.45	0	0.00	47.45	1	1,414	0.07%
2020/08/14	2	46.93	0	0.00	46.95	2	1,427	0.14%
2020/08/12	1	47.10	0	0.00	47.20	1	1,455	0.07%
2020/08/11	0	0.00	1	47.65	47.50	-1	1,483	-0.07%
2020/08/10	5	47.76	0	0.00	47.65	5	1,529	0.33%
2020/08/07	1	47.90	0.1	48.05	48.05	1	1,568	0.06%
2020/08/05	1	47.95	0	0.00	48.40	1	1,669	0.06%
2020/08/04	2.1	47.55	0	0.00	47.50	2.1	1,702	0.12%
2020/07/31	1	47.35	0	0.00	47.40	1	1,791	0.06%
2020/07/27	0.1	46.30	0	0.00	46.25	0.1	1,880	0.00%
2020/07/24	1	47.70	0	0.00	46.75	1	1,880	0.05%
2020/07/23	2.1	48.19	0	0.00	47.75	2.1	1,892	0.11%
2020/07/22	2	48.05	0	0.00	48.20	2	1,915	0.10%
2020/07/21	6	47.60	10	47.73	47.60	-4	1,919	-0.21%
2020/07/20	5	47.10	5	46.70	47.10	0	1,925	0.00%
2020/07/17	8	47.34	5	47.32	47.10	3	1,941	0.15%
2020/07/16	5	47.75	8	47.81	47.75	-3	1,954	-0.15%
2020/07/15	1	47.60	2	47.70	47.60	-1	1,964	-0.05%
2020/07/13	1	48.95	15.1	49.28	48.95	-14.1	1,988	-0.71%
2020/07/10	2	49.38	1	49.60	49.00	1	2,047	0.05%
2020/07/09	13.1	54.42	8	54.50	54.00	5.1	1,988	0.25%
2020/07/08	0	0.00	1	54.50	54.50	-1	1,929	-0.05%
2020/07/07	5	54.84	4	54.95	54.50	1	1,916	0.05%
2020/07/06	5	54.50	0	0.00	54.70	5	1,927	0.26%
2020/07/03	0	0.00	2	54.00	54.00	-2	2,001	-0.10%
2020/07/02	1	54.00	1	54.00	54.10	0	2,061	0.00%
2020/07/01	1	53.90	4	53.95	53.80	-3	2,075	-0.14%
2020/06/30	3	53.30	1	53.10	53.70	2	2,074	0.10%
2020/06/29	1	53.30	1	53.60	53.30	0	2,085	0.00%
2020/06/24	0	0.00	6	53.63	53.70	-6	2,136	-0.28%
2020/06/23	9	53.34	18	53.63	53.30	-9	2,148	-0.42%
2020/06/22	0	0.00	2	53.00	53.20	-2	2,147	-0.09%
2020/06/19	1	52.20	0	0.00	53.10	1	2,159	0.05%
2020/06/17	1	51.50	0	0.00	51.60	1	2,160	0.05%
2020/06/12	11	50.20	3	50.67	51.00	8	2,275	0.35%
2020/06/11	3	52.13	0.1	51.70	51.40	2.9	2,297	0.13%
2020/06/10	1	52.90	0	0.00	52.70	1	2,313	0.04%
2020/06/09	1	52.80	0	0.00	52.70	1	2,371	0.04%
2020/06/08	6	53.48	2	53.40	53.10	4	2,403	0.17%
2020/06/05	3	54.33	6	54.67	54.10	-3	2,400	-0.12%
2020/06/04	12	54.20	5	54.34	54.20	7	2,401	0.29%
2020/06/03	8	54.40	1	54.90	53.90	7	2,412	0.29%
2020/06/02	4	53.75	8	53.90	54.30	-4	2,394	-0.17%
2020/06/01	5	53.22	8	53.43	53.20	-3	2,360	-0.13%
2020/05/28	2	52.20	0	0.00	52.20	2	2,368	0.08%
2020/05/27	0	0.00	4	53.00	52.70	-4	2,383	-0.17%
2020/05/26	3	52.87	0	0.00	52.50	3	2,411	0.12%
2020/05/25	1	52.10	2	52.50	52.60	-1	2,453	-0.04%
2020/05/22	7	52.14	0	0.00	52.00	7	2,533	0.28%
2020/05/19	2	53.00	1	53.00	52.30	1	2,652	0.04%
2020/05/18	3	52.40	1	53.60	52.20	2	2,692	0.07%
2020/05/15	3	53.10	4	53.03	52.90	-1	2,771	-0.04%
2020/05/14	6	53.22	3	53.13	51.90	3	2,779	0.11%
2020/05/13	6	53.55	3	53.37	53.50	3	2,866	0.10%
2020/05/12	5	52.92	14	52.88	53.20	-9	2,868	-0.31%
2020/05/11	2	52.35	3.3	52.45	52.00	-1.3	2,880	-0.05%
2020/05/08	9	51.52	14	51.39	52.10	-5	2,933	-0.17%
2020/05/07	0	0.00	5	50.02	50.00	-5	2,865	-0.17%
2020/05/06	2	49.73	0	0.00	49.70	2	2,868	0.07%
2020/05/05	8.1	49.80	7.2	49.91	49.60	0.9	2,905	0.03%
2020/04/30	19	49.34	6	49.55	49.10	13	2,895	0.45%
2020/04/29	1	48.50	0	0.00	48.55	1	2,886	0.03%
2020/04/28	1	48.40	3	48.77	48.40	-2	2,893	-0.07%
2020/04/27	4	48.39	7	48.50	48.40	-3	2,907	-0.10%
2020/04/24	1	47.85	0	0.00	47.55	1	2,887	0.03%
2020/04/23	2	47.85	2	47.95	47.60	0	2,884	0.00%
2020/04/22	2	47.60	3.2	47.49	47.60	-1.2	2,886	-0.04%
2020/04/21	2	47.33	0	0.00	47.10	2	2,872	0.07%
2020/04/20	1	48.00	1	48.30	48.30	0	2,871	0.00%
2020/04/17	6	48.48	4	48.88	47.90	2	2,870	0.07%
2020/04/16	2	48.05	2.5	48.00	48.10	-0.5	2,852	-0.02%
2020/04/15	20	48.16	15	48.33	48.00	5	2,850	0.18%
2020/04/14	4	46.45	0	0.00	46.50	4	2,815	0.14%
2020/04/13	2.2	45.67	20	45.76	45.65	-17.8	2,849	-0.62%
2020/04/10	10	46.00	1	46.50	45.90	9	2,883	0.31%
2020/04/09	5	46.61	3	46.60	45.50	2	3,030	0.07%
2020/04/08	11	46.62	19	46.44	46.40	-8	2,999	-0.27%
2020/04/07	11	44.98	8	44.55	44.90	3	2,930	0.10%
2020/04/06	3	42.60	0	0.00	42.90	3	2,996	0.10%
2020/04/01	0	0.00	1	42.00	42.10	-1	2,991	-0.03%
2020/03/31	3.1	41.79	0	0.00	41.80	3.1	3,007	0.10%
2020/03/30	1	40.00	3	41.38	41.80	-2	3,026	-0.07%
2020/03/27	20	41.45	1	41.45	41.45	19	3,005	0.63%
2020/03/26	1	37.10	1	37.70	37.70	0	3,000	0.00%
2020/03/25	3	37.48	2	37.90	38.00	1	3,053	0.03%
2020/03/20	0	0.00	228	34.97	35.60	-228	3,066	-7.44%	大賣/鉅額交易
2020/03/19	2	33.20	30	33.04	32.85	-28	3,032	-0.92%
2020/03/18	1	37.60	0	0.00	36.50	1	2,986	0.03%
2020/03/17	2	38.55	0	0.00	37.30	2	2,963	0.07%
2020/03/16	2	40.13	0	0.00	39.50	2	2,938	0.07%
2020/03/13	1	40.55	7	40.92	41.80	-6	2,913	-0.21%
2020/03/12	2	45.75	1	45.80	44.95	1	2,938	0.03%
2020/03/11	5	47.60	0	0.00	47.60	5	2,914	0.17%
2020/03/10	1	47.85	0	0.00	49.00	1	2,892	0.03%
2020/03/09	1	50.10	1	49.50	49.30	0	2,871	0.00%
2020/03/06	1	51.80	0	0.00	51.90	1	2,881	0.03%
2020/03/04	1	52.40	2	53.00	52.60	-1	2,924	-0.03%
2020/03/03	2	53.45	0	0.00	53.10	2	2,928	0.07%
2020/03/02	0	0.00	33	52.48	53.20	-33	2,975	-1.11%
2020/02/27	5	53.04	15	53.67	52.40	-10	2,950	-0.34%
2020/02/26	2	53.70	4	54.28	53.70	-2	2,904	-0.07%
2020/02/25	68	55.40	9	55.59	54.50	59	2,847	2.07%
2020/02/24	2	55.25	3	55.10	55.50	-1	2,752	-0.04%
2020/02/21	0	0.00	1	55.30	54.70	-1	2,694	-0.04%
2020/02/20	5	55.02	3	54.80	54.60	2	2,637	0.08%
2020/02/19	3	54.20	3	54.50	54.50	0	2,578	0.00%
2020/02/18	17	54.74	9	55.50	53.70	8	2,525	0.32%
2020/02/17	8	53.40	2	54.15	54.20	6	2,425	0.25%
2020/02/14	5	53.30	13	54.19	54.30	-8	2,397	-0.33%
2020/02/13	3	53.10	2	52.90	52.60	1	2,278	0.04%
2020/02/12	4	52.88	3	52.87	53.00	1	2,250	0.04%
2020/02/11	2	51.85	8	51.48	52.20	-6	2,212	-0.27%
2020/02/10	0	0.00	4	48.95	49.10	-4	2,121	-0.19%
2020/02/07	3	49.80	0	0.00	49.50	3	2,116	0.14%
2020/02/06	3	50.07	2	50.10	50.00	1	2,101	0.05%
2020/02/04	2	48.00	4	48.73	48.75	-2	2,041	-0.10%
2020/02/03	2	45.80	0	0.00	47.70	2	2,032	0.10%
2020/01/31	1	47.25	0	0.00	47.70	1	2,004	0.05%
2020/01/30	4	47.10	5	46.60	46.75	-1	2,010	-0.05%
2020/01/17	1	51.50	0	0.00	51.40	1	1,978	0.05%
2020/01/16	0	0.00	200	51.64	51.50	-200	2,000	-10.00%	大賣/鉅額交易
2020/01/14	1	51.70	1	52.00	51.60	0	1,992	0.00%
2020/01/13	1	50.20	1	50.20	50.40	0	2,001	0.00%
2020/01/10	1	50.40	2	50.60	50.40	-1	2,040	-0.05%
2020/01/09	1	50.50	0	0.00	50.40	1	2,038	0.05%
2020/01/08	2	50.80	1	51.20	50.50	1	2,026	0.05%
2020/01/07	4	51.13	6	52.25	51.30	-2	2,021	-0.10%
2020/01/06	0	0.00	1	53.00	52.50	-1	1,979	-0.05%
2020/01/03	14	53.88	19	53.67	53.40	-5	1,944	-0.26%
2020/01/02	1	52.90	1	52.80	52.70	0	1,786	0.00%
2019/12/31	0	0.00	2	53.25	53.10	-2	1,778	-0.11%
2019/12/30	10	53.89	14	53.74	53.90	-4	1,770	-0.23%
2019/12/27	0	0.00	5	52.60	52.60	-5	1,636	-0.31%
2019/12/26	2	52.70	2	52.30	51.80	0	1,631	0.00%
2019/12/25	1	52.90	1	53.00	52.70	0	1,671	0.00%
2019/12/24	3	52.40	1	52.70	52.10	2	1,639	0.12%
2019/12/23	2	51.50	0	0.00	52.30	2	1,631	0.12%
2019/12/20	7	52.07	3	52.03	51.70	4	1,617	0.25%
2019/12/19	1	51.40	0	0.00	51.20	1	1,545	0.06%
2019/12/18	1	50.00	0	0.00	50.00	1	1,509	0.07%
2019/12/13	1	50.00	5.2	50.19	50.00	-4.2	1,559	-0.27%
2019/12/12	1	50.70	0	0.00	50.70	1	1,570	0.06%
2019/12/10	0	0.00	5	51.70	51.40	-5	1,594	-0.31%
2019/12/09	15	52.73	3	52.67	52.00	12	1,610	0.75%
2019/12/06	5	51.38	1	51.10	51.90	4	1,520	0.26%
2019/12/04	0.1	51.20	1	51.40	51.20	-0.9	1,506	-0.06%
2019/12/03	4	51.70	3	52.00	51.40	1	1,499	0.07%
2019/12/02	0.1	51.00	0	0.00	50.70	0.1	1,449	0.00%
2019/11/29	3	52.17	7	52.29	51.60	-4	1,442	-0.28%
2019/11/27	4	51.58	3	51.20	51.40	1	1,439	0.07%
2019/11/22	1	48.80	0	0.00	48.80	1	1,427	0.07%
2019/11/20	0	0.00	0	49.00	49.10	0	1,455	0.00%
2019/11/14	0	0.00	1	49.40	49.40	-1	1,461	-0.07%
2019/11/13	1	50.80	0	0.00	49.95	1	1,460	0.07%
2019/11/11	1	49.10	1	49.80	49.20	0	1,435	0.00%
2019/11/08	1	50.20	0	0.00	50.20	1	1,422	0.07%
2019/11/07	0	0.00	1	48.15	47.75	-1	1,392	-0.07%
2019/10/28	2	50.70	0	0.00	50.70	2	1,496	0.13%
2019/10/25	11	51.62	0	0.00	51.30	11	1,498	0.73%
2019/10/24	1	51.70	1	52.30	51.70	0	1,497	0.00%
2019/10/23	0	0.00	6	50.70	50.80	-6	1,473	-0.41%
2019/10/21	17	51.42	1	51.60	51.30	16	1,479	1.08%
2019/10/16	0	0.00	1	50.40	50.10	-1	1,436	-0.07%
2019/10/14	0	0.00	1	50.70	50.70	-1	1,407	-0.07%
2019/10/07	25	50.80	3	51.00	50.80	22	1,431	1.54%
2019/10/03	55	50.09	0	0.00	50.20	55	1,446	3.80%
2019/10/02	120	50.24	0	0.00	50.50	120	1,550	7.74%	大買/鉅額交易
2019/10/01	1	51.10	2	51.25	50.40	-1	1,711	-0.06%
2019/09/27	1	49.75	2	49.18	49.10	-1	1,723	-0.06%
2019/09/26	2	48.98	1	49.05	49.45	1	1,733	0.06%
2019/09/25	0	0.00	2	47.85	47.95	-2	1,722	-0.12%
2019/09/24	1	48.70	2	48.90	48.65	-1	1,741	-0.06%
2019/09/23	0	0.00	1	49.50	49.05	-1	1,743	-0.06%
2019/09/20	2	49.98	0	0.00	49.35	2	1,735	0.12%
2019/09/18	1	51.00	2	50.90	50.60	-1	1,701	-0.06%
2019/09/17	2	50.90	1	51.00	50.60	1	1,714	0.06%
2019/09/16	0	0.00	2	49.85	49.75	-2	1,720	-0.12%
2019/09/12	1	50.20	4	50.08	49.95	-3	1,737	-0.17%
2019/09/11	1	49.35	1	49.45	49.40	0	1,713	0.00%
2019/09/10	0	0.00	2	48.45	48.30	-2	1,688	-0.12%
2019/09/09	0	0.00	1	48.80	48.55	-1	1,691	-0.06%
2019/09/06	3	48.33	0	0.00	48.30	3	1,685	0.18%
2019/09/05	3	48.52	0	0.00	48.20	3	1,676	0.18%
2019/09/02	8	48.31	6	48.58	48.35	2	1,662	0.12%
2019/08/30	6	48.86	8	48.84	47.50	-2	1,648	-0.12%
2019/08/28	1	47.00	3	47.00	47.40	-2	1,555	-0.13%
2019/08/27	3	46.45	0	0.00	46.50	3	1,528	0.20%
2019/08/20	5	44.35	5	44.30	44.35	0	1,477	0.00%
2019/08/19	5	44.20	5	44.00	44.20	0	1,477	0.00%
2019/08/15	1	43.15	0	0.00	43.30	1	1,474	0.07%
2019/08/14	5	44.20	5	44.45	44.20	0	1,478	0.00%
2019/08/08	5	43.75	5	43.60	43.75	0	1,459	0.00%
2019/08/07	6	43.27	5	44.05	43.05	1	1,459	0.07%
2019/08/06	0	0.00	11	43.22	44.85	-11	1,454	-0.76%
2019/08/05	3	45.15	0	0.00	45.00	3	1,455	0.21%
2019/08/02	0	0.00	1	47.50	47.05	-1	1,448	-0.07%
2019/08/01	1	48.90	1	48.90	48.85	0	1,449	0.00%
2019/07/31	1	49.55	0	0.00	49.70	1	1,440	0.07%
2019/07/30	1	50.60	1	50.20	50.10	0	1,432	0.00%
2019/07/29	1	49.65	0	0.00	49.65	1	1,422	0.07%
2019/07/24	0	0.00	2	50.40	50.10	-2	1,415	-0.14%
2019/07/23	1	50.40	1	50.10	50.00	0	1,440	0.00%
2019/07/22	5	49.80	6	49.65	49.60	-1	1,445	-0.07%
2019/07/19	5	50.10	5	50.30	50.10	0	1,440	0.00%
2019/07/18	6	50.05	8	50.65	50.00	-2	1,438	-0.14%
2019/07/17	0	0.00	2	51.00	50.90	-2	1,430	-0.14%
2019/07/15	6	50.80	5	50.90	50.80	1	1,438	0.07%
2019/07/12	6	51.72	7	51.69	51.70	-1	1,466	-0.07%
2019/07/11	2	52.25	0	0.00	51.60	2	1,529	0.13%
2019/07/10	1	52.30	0	0.00	52.30	1	1,523	0.07%
2019/07/09	6	52.38	5	52.40	52.20	1	1,521	0.07%
2019/07/08	11	53.96	4	53.80	53.80	7	1,504	0.47%
2019/07/05	14	60.07	4	59.93	60.30	10	1,450	0.69%
2019/07/04	5	59.50	2	59.40	59.60	3	1,338	0.22%
2019/07/03	1	58.60	1	58.70	58.70	0	1,374	0.00%
2019/07/02	2	58.60	2	58.65	58.70	0	1,382	0.00%
2019/07/01	0	0.00	5	58.28	58.40	-5	1,420	-0.35%
2019/06/27	0	0.00	2	57.45	57.40	-2	1,449	-0.14%
2019/06/26	5	56.92	0	0.00	57.00	5	1,474	0.34%
2019/06/25	0	0.00	1	57.90	56.80	-1	1,503	-0.07%
2019/06/24	1	57.60	1	57.60	57.60	0	1,561	0.00%
2019/06/21	1	56.80	2	56.80	56.70	-1	1,645	-0.06%
2019/06/20	0	0.00	2	56.05	55.90	-2	1,630	-0.12%
2019/06/19	2	54.85	0	0.00	55.10	2	1,651	0.12%
2019/06/17	2	54.30	1	54.20	54.80	1	1,697	0.06%
2019/06/13	0	0.00	4	53.20	53.20	-4	1,708	-0.23%
2019/06/12	4	53.43	0	0.00	53.30	4	1,731	0.23%
2019/06/11	0	0.00	2	53.40	53.40	-2	1,743	-0.11%
2019/06/10	2	52.70	0	0.00	52.80	2	1,744	0.11%
2019/06/05	1	53.20	0	0.00	53.10	1	1,766	0.06%
2019/06/04	0	0.00	6	53.30	53.10	-6	1,779	-0.34%
2019/05/27	1	52.00	0	0.00	52.40	1	1,916	0.05%
2019/05/24	6	52.55	0	0.00	52.00	6	1,948	0.31%
2019/05/23	0	0.00	4	52.18	52.00	-4	2,046	-0.20%
2019/05/22	1	52.60	1	52.90	52.50	0	2,104	0.00%
2019/05/21	11	52.08	1	52.20	52.40	10	2,164	0.46%
2019/05/20	0	0.00	3	51.93	52.00	-3	2,184	-0.14%
2019/05/17	1	52.30	0	0.00	52.10	1	2,214	0.05%
2019/05/16	10	52.90	10	53.20	52.90	0	2,240	0.00%
2019/05/15	3	53.60	0	0.00	53.60	3	2,291	0.13%
2019/05/14	0	0.00	2	52.60	52.50	-2	2,452	-0.08%
2019/05/13	10	52.80	10	54.10	52.80	0	2,486	0.00%
2019/05/10	11	54.99	10	55.40	55.00	1	2,471	0.04%
2019/05/09	6	55.82	6	55.72	55.70	0	2,456	0.00%
2019/05/07	1	57.50	0	0.00	57.40	1	2,445	0.04%
2019/05/03	10	58.00	10	58.00	58.00	0	2,447	0.00%
2019/04/30	10	58.10	10	57.60	58.10	0	2,447	0.00%
2019/04/29	11	57.61	11	57.94	57.60	0	2,456	0.00%
2019/04/26	1	58.10	0	0.00	58.30	1	2,433	0.04%
2019/04/25	2	58.50	21	58.60	58.60	-19	2,436	-0.78%
2019/04/24	0	0.00	1	59.20	58.80	-1	2,440	-0.04%
2019/04/23	2	58.95	1	59.40	58.90	1	2,455	0.04%
2019/04/22	1	59.50	0	0.00	59.40	1	2,452	0.04%
2019/04/19	11	59.40	13	59.71	59.40	-2	2,472	-0.08%
2019/04/18	2	60.95	0	0.00	59.60	2	2,500	0.08%
2019/04/17	3	60.53	8	60.89	60.60	-5	2,526	-0.20%
2019/04/16	2	59.55	0	0.00	59.70	2	2,457	0.08%
2019/04/15	7	59.30	0	0.00	59.20	7	2,462	0.28%
2019/04/11	6	58.68	7	59.41	58.70	-1	2,480	-0.04%
2019/04/10	7	59.40	29	59.30	59.30	-22	2,428	-0.91%
2019/04/09	32	61.12	27	60.79	60.60	5	2,371	0.21%
2019/04/03	2	59.00	3	59.10	59.00	-1	2,251	-0.04%
2019/04/02	3	58.17	0	0.00	58.40	3	2,207	0.14%
2019/03/29	1	58.90	0	0.00	58.60	1	2,161	0.05%
2019/03/28	4	58.30	3	58.43	58.30	1	2,168	0.05%
2019/03/27	18	58.69	16	58.58	58.80	2	2,160	0.09%
2019/03/26	11	57.92	10	58.30	58.30	1	2,101	0.05%
2019/03/22	11	56.80	10	57.35	56.80	1	2,021	0.05%
2019/03/21	6	56.97	56	56.31	57.10	-50	2,008	-2.49%
2019/03/20	5	56.30	6	55.68	56.30	-1	2,032	-0.05%
2019/03/19	3.5	55.51	0	0.00	55.40	3.5	2,080	0.17%
2019/03/18	10	55.80	10.1	55.70	55.80	-0.1	2,107	0.00%
2019/03/14	10	55.00	12	55.43	55.00	-2	2,192	-0.09%
2019/03/13	0	0.00	1	55.30	55.40	-1	2,337	-0.04%
2019/03/12	12	55.03	10	55.55	55.00	2	2,403	0.08%
2019/03/08	1	54.40	0	0.00	54.40	1	2,785	0.04%
2019/03/07	16	54.96	10	55.30	54.80	6	2,860	0.21%
2019/03/06	10	55.70	12	55.97	55.70	-2	2,931	-0.07%
2019/03/05	10	55.70	10	55.60	55.70	0	3,057	0.00%
2019/03/04	10	55.90	10.1	55.40	55.90	-0.1	3,084	0.00%
2019/02/27	10	55.10	11	55.09	55.10	-1	3,098	-0.03%
2019/02/26	2	57.90	3	57.40	56.90	-1	3,068	-0.03%
2019/02/25	7	57.47	19	57.50	57.40	-12	3,095	-0.39%
2019/02/22	39	58.49	29	58.14	57.50	10	3,106	0.32%
2019/02/21	7	57.29	7	57.21	57.80	0	3,052	0.00%
2019/02/20	10	56.73	7	56.76	56.50	3	3,038	0.10%
2019/02/19	0	0.00	42	55.97	56.00	-42	3,141	-1.34%
2019/02/18	8	55.91	5	55.60	55.60	3	3,151	0.10%
2019/02/15	0	0.00	4	55.55	54.80	-4	3,167	-0.13%
2019/02/14	4	55.90	1	57.00	55.90	3	3,192	0.09%
2019/02/13	47	56.50	7	56.53	56.80	40	3,200	1.25%
2019/02/12	10	54.40	11	54.55	54.60	-1	3,108	-0.03%
2019/02/11	5	53.40	5	52.70	53.40	0	3,138	0.00%
2019/01/29	0	0.00	1	52.80	53.00	-1	3,320	-0.03%
2019/01/25	0	0.00	2	53.20	53.00	-2	3,662	-0.05%
2019/01/23	0	0.00	1	52.20	52.10	-1	3,958	-0.03%
2019/01/22	3	52.43	0	0.00	52.30	3	4,033	0.07%
2019/01/21	3	52.90	1	53.00	52.70	2	4,099	0.05%
2019/01/18	4	52.75	0	0.00	52.70	4	4,159	0.10%
2019/01/17	5	52.30	15	52.97	52.30	-10	4,253	-0.24%
2019/01/16	0	0.00	1	52.50	52.50	-1	4,318	-0.02%
2019/01/15	3	52.00	8	52.35	52.00	-5	4,364	-0.11%
2019/01/14	4	51.65	5	51.30	51.30	-1	4,389	-0.02%
2019/01/11	16	52.03	11	52.63	51.80	5	4,471	0.11%
2019/01/10	6	52.48	3	52.83	52.30	3	4,477	0.07%
2019/01/09	5	53.52	14.1	53.56	53.60	-9.1	4,494	-0.20%
2019/01/08	1	52.10	1	52.50	52.30	0	4,500	0.00%
2019/01/07	6	52.42	16	52.55	52.30	-10	4,606	-0.22%
2019/01/04	10	50.50	0	0.00	50.50	10	4,730	0.21%
2019/01/03	10	52.90	0	0.00	51.30	10	4,826	0.21%
2019/01/02	3	52.97	0	0.00	52.90	3	4,913	0.06%
2018/12/28	1	53.30	12	53.18	52.90	-11	5,035	-0.22%
2018/12/27	3	53.97	17	53.76	53.00	-14	5,177	-0.27%
2018/12/26	11	52.73	3	53.30	52.70	8	5,210	0.15%
2018/12/25	0	0.00	1	53.40	53.10	-1	5,230	-0.02%
2018/12/24	1	53.80	6	53.78	54.40	-5	5,259	-0.10%
2018/12/21	1	52.54	9	53.68	53.90	-8	5,372	-0.15%
2018/12/20	5	53.60	7	54.43	53.40	-2	5,411	-0.04%
2018/12/19	6	55.08	13	55.66	55.00	-7	5,432	-0.13%
2018/12/18	6	54.97	11	54.92	54.90	-5	5,461	-0.09%
2018/12/17	7	55.91	3	56.20	55.40	4	5,496	0.07%
2018/12/14	0	0.00	1	55.30	55.40	-1	5,569	-0.02%
2018/12/13	30	56.37	1	56.20	55.90	29	5,612	0.52%
2018/12/12	2	56.65	6	56.27	56.70	-4	5,638	-0.07%
2018/12/11	3	55.83	0	0.00	55.00	3	5,616	0.05%
2018/12/10	2	55.35	0	0.00	55.60	2	5,704	0.04%
2018/12/07	1	56.10	4	56.95	57.00	-3	5,715	-0.05%
2018/12/06	12	57.72	10	57.25	55.90	2	5,769	0.03%
2018/12/05	7	58.70	7	59.14	59.10	0	5,686	0.00%
2018/12/04	47	60.67	5	60.70	60.10	42	5,716	0.73%
2018/12/03	12	61.33	4	61.23	61.40	8	5,670	0.14%
2018/11/30	1	55.50	0	0.00	55.90	1	5,484	0.02%
2018/11/29	4	55.70	8	55.05	54.10	-4	5,439	-0.07%
2018/11/28	10	54.75	14	54.49	54.60	-4	5,432	-0.07%
2018/11/27	2	52.70	2	53.25	53.30	0	5,418	0.00%
2018/11/26	0	0.00	2	52.55	52.20	-2	5,449	-0.04%
2018/11/22	14	52.13	18	53.22	52.00	-4	5,623	-0.07%
2018/11/21	2	52.00	4.1	52.59	53.00	-2.1	5,673	-0.04%
2018/11/20	3	52.70	4	52.83	52.40	-1	5,798	-0.02%
2018/11/19	3	53.10	0	0.00	53.10	3	5,830	0.05%
2018/11/16	31	53.63	23	54.10	52.30	8	5,851	0.14%
2018/11/15	1	51.60	2.3	52.14	52.10	-1.3	5,729	-0.02%
2018/11/14	15	51.64	13	52.09	51.50	2	5,744	0.03%
2018/11/13	8	51.35	12	51.71	52.00	-4	5,773	-0.07%
2018/11/12	1	51.80	4	51.73	51.80	-3	5,901	-0.05%
2018/11/09	6	51.27	11	51.63	52.50	-5	6,046	-0.08%
2018/11/08	49	52.13	45	51.53	50.50	4	6,077	0.07%
2018/11/07	6	50.88	7.4	50.80	51.20	-1.3	6,133	-0.02%
2018/11/06	34	49.20	31	49.92	48.80	3	6,293	0.05%
2018/11/05	9	51.00	5	50.62	50.90	4	6,329	0.06%
2018/11/02	23	50.83	36	52.72	50.70	-13	6,343	-0.20%
2018/11/01	27	50.54	41	50.47	50.60	-14	6,151	-0.23%
2018/10/31	8	47.98	12	47.98	47.95	-4	6,046	-0.07%
2018/10/30	29	45.93	15	46.54	45.55	14	6,003	0.23%
2018/10/29	7	47.17	6	47.95	47.70	1	6,061	0.02%
2018/10/26	15	46.81	8	46.98	46.95	7	6,170	0.11%
2018/10/25	10	47.05	21	47.74	46.35	-11	6,150	-0.18%
2018/10/24	6	50.25	5	51.04	50.00	1	6,195	0.02%
2018/10/23	6	51.57	2	51.50	50.60	4	6,234	0.06%
2018/10/22	2	52.75	5	52.46	52.90	-3	6,218	-0.05%
2018/10/19	13	50.41	1	50.90	51.50	12	6,228	0.19%
2018/10/18	5	53.54	0	0.00	53.00	5	6,193	0.08%
2018/10/17	2	54.10	3	53.80	53.30	-1	6,244	-0.02%
2018/10/16	5	54.38	6	53.40	53.50	-1	6,289	-0.02%
2018/10/15	1	54.50	2	53.10	53.10	-1	6,343	-0.02%
2018/10/12	4	53.35	2	53.20	53.40	2	6,315	0.03%
2018/10/11	2	50.70	6	50.85	50.40	-4	6,322	-0.06%
2018/10/09	7	55.44	6	55.33	56.00	1	6,321	0.02%
2018/10/08	7	53.69	7.3	53.74	54.60	-0.3	6,297	0.00%
2018/10/05	9.3	54.76	8	55.51	53.40	1.3	6,270	0.02%
2018/10/04	7	59.07	4	60.18	58.40	3	6,226	0.05%
2018/10/03	4.3	60.07	1	59.90	59.90	3.3	6,376	0.05%
2018/10/02	6	61.22	9	61.58	61.10	-3	6,552	-0.05%
2018/10/01	2	61.00	2	60.80	61.20	0	6,768	0.00%
2018/09/28	3	60.80	0	0.00	60.50	3	7,048	0.04%
2018/09/27	5	60.74	8	60.88	60.00	-3	7,545	-0.04%
2018/09/26	14	62.76	9	63.29	62.10	5	7,766	0.06%
2018/09/25	4	63.13	7	63.10	63.60	-3	8,248	-0.04%
2018/09/21	4	63.50	1	63.20	63.80	3	8,413	0.04%
2018/09/20	1	61.90	2	63.10	61.90	-1	8,557	-0.01%
2018/09/19	5	63.60	7	65.47	63.10	-2	8,571	-0.02%
2018/09/18	1	65.20	1	64.80	64.60	0	8,656	0.00%
2018/09/17	3	67.17	1	67.40	67.10	2	8,659	0.02%
2018/09/14	12	66.74	8	66.11	67.30	4	8,694	0.05%
2018/09/13	9	65.42	9.4	66.81	65.00	-0.4	8,758	0.00%
2018/09/12	12	65.88	9	65.80	66.00	3	8,844	0.03%
2018/09/11	9.2	68.74	8	68.66	68.20	1.2	8,965	0.01%
2018/09/10	9	68.33	4	68.45	68.10	5	9,031	0.06%
2018/09/07	8	69.13	6	67.88	68.00	2	9,167	0.02%
2018/09/06	25	72.53	24	71.73	71.70	1	9,248	0.01%
2018/09/05	6	72.58	6	72.72	71.70	0	9,268	0.00%
2018/09/04	11	72.30	10	72.31	72.50	1	9,285	0.01%
2018/09/03	7.1	72.45	5	72.24	71.20	2.1	9,265	0.02%
2018/08/31	7	74.71	4	74.55	75.40	3	9,226	0.03%
2018/08/30	16	74.12	15	74.55	74.90	1	9,226	0.01%
2018/08/29	6	73.00	8	73.49	73.30	-2	9,223	-0.02%
2018/08/28	63	71.70	13	71.69	72.60	50	9,173	0.55%
2018/08/27	38	70.95	27	71.93	72.30	11	9,107	0.12%
2018/08/23	2	67.90	7	68.51	67.90	-5	9,020	-0.06%
2018/08/22	6	70.53	0	0.00	70.10	6	9,158	0.07%
2018/08/21	5	70.96	3	71.37	70.60	2	9,336	0.02%
2018/08/20	9	70.47	9	70.89	71.40	0	9,777	0.00%
2018/08/17	19	71.10	20	71.80	69.70	-1	10,266	-0.01%
2018/08/16	8	71.70	7	72.46	72.60	1	10,553	0.01%
2018/08/15	3	68.70	5	68.28	69.10	-2	10,890	-0.02%
2018/08/14	3	67.67	0	0.00	68.70	3	11,362	0.03%
2018/08/13	1	64.00	6	64.50	65.00	-5	11,680	-0.04%
2018/08/10	6	70.55	0	0.00	69.60	6	11,934	0.05%
2018/08/09	2	70.40	13	70.30	70.30	-11	12,220	-0.09%
2018/08/08	5	72.08	1	71.50	70.50	4	12,542	0.03%
2018/08/07	3	71.53	8	71.01	72.90	-5	13,355	-0.04%
2018/08/06	1	71.80	0	0.00	70.50	1	13,853	0.01%
2018/08/03	25	72.10	10	71.52	72.50	15	14,284	0.11%
2018/08/02	3	70.97	27	71.01	70.50	-24	14,559	-0.16%
2018/08/01	2	77.10	1	76.80	75.90	1	14,978	0.01%
2018/07/31	8	76.09	5	75.90	76.30	3	15,445	0.02%
2018/07/30	4	87.63	4	82.03	82.10	0	15,655	0.00%
2018/07/27	2	88.90	1	89.00	88.90	1	15,683	0.01%
2018/07/26	3	88.80	3	89.17	87.90	0	15,758	0.00%
2018/07/25	3	87.07	3	87.73	88.50	0	15,844	0.00%
2018/07/24	34	85.88	12	86.94	87.00	22	15,939	0.14%
2018/07/23	16	84.73	17	82.94	85.00	-1	16,132	-0.01%
2018/07/20	25	83.30	45	84.69	82.60	-20	16,223	-0.12%
2018/07/19	11	86.21	14	86.56	87.30	-3	16,316	-0.02%
2018/07/18	13	86.88	20	87.48	86.20	-7	16,565	-0.04%
2018/07/17	15	89.80	7	89.59	88.90	8	16,767	0.05%
2018/07/16	8	92.75	9	92.58	91.90	-1	16,829	-0.01%
2018/07/13	207	94.16	2	94.40	92.20	205	17,138	1.20%	大買/鉅額交易
2018/07/12	30	92.24	321	92.66	93.90	-291	17,219	-1.69%	大賣/鉅額交易
2018/07/11	10	92.02	5	92.68	91.00	5	17,423	0.03%
2018/07/10	35	96.56	33	95.87	95.80	2	17,435	0.01%
2018/07/09	30	96.15	28	96.08	95.10	2	17,331	0.01%
2018/07/06	5	96.84	6	95.88	94.80	-1	17,181	-0.01%
2018/07/05	27	99.82	90	102.06	95.20	-63	17,014	-0.37%
2018/07/04	28	97.47	25	97.33	98.30	3	16,627	0.02%
2018/07/03	42	98.34	48	98.67	96.40	-6	16,429	-0.04%
2018/07/02	12	92.92	10	93.47	93.10	2	15,966	0.01%
2018/06/29	16	91.80	14	91.94	91.80	2	15,835	0.01%
2018/06/28	4	88.90	5	89.08	90.10	-1	15,658	-0.01%
2018/06/27	11	90.50	8	90.75	87.80	3	15,684	0.02%
2018/06/26	2	85.90	3	84.43	89.00	-1	15,575	-0.01%
2018/06/25	2	88.55	3	86.30	85.60	-1	15,552	-0.01%
2018/06/22	9	89.46	12	89.73	88.10	-3	15,578	-0.02%
2018/06/21	5	88.56	5	88.86	89.20	0	15,483	0.00%
2018/06/20	8	85.11	8	87.06	85.20	0	15,489	0.00%
2018/06/19	11	89.20	11	89.04	88.10	0	15,566	0.00%
2018/06/15	10	88.74	5.2	89.11	87.80	4.8	15,548	0.03%
2018/06/14	27	94.63	26	92.95	91.30	1	15,445	0.01%
2018/06/13	3	92.77	0	0.00	93.90	3	15,302	0.02%
2018/06/12	4	94.40	0	0.00	94.10	4	15,377	0.03%
2018/06/11	1	95.90	1	95.00	95.90	0	15,414	0.00%
2018/06/08	1	94.10	0	0.00	93.70	1	15,643	0.01%
2018/06/07	6	98.78	5	98.34	97.70	1	15,673	0.01%
2018/06/06	1	98.00	1	98.09	98.00	0	15,852	0.00%
2018/06/05	0	0.00	3	92.67	94.30	-3	15,948	-0.02%
2018/06/04	1	94.50	0	0.00	94.50	1	16,133	0.01%
2018/06/01	1	93.20	0	0.00	94.50	1	16,607	0.01%
2018/05/31	4	98.32	6	99.38	94.00	-2	17,080	-0.01%
2018/05/30	8	97.99	3	97.93	99.70	5	17,127	0.03%
2018/05/29	35	101.26	40	99.68	99.60	-5	16,957	-0.03%
2018/05/28	45	101.21	29	101.93	102.00	16	16,643	0.10%
2018/05/25	42	96.42	44	97.21	96.50	-2	16,179	-0.01%
2018/05/24	38	93.17	32	93.24	93.50	6	15,659	0.04%
2018/05/23	16	91.58	26	90.05	91.30	-10	15,428	-0.06%
2018/05/22	25	95.61	22	95.98	95.90	3	14,984	0.02%
2018/05/21	15	85.84	14	85.69	89.60	1	14,423	0.01%
2018/05/18	36	82.04	35	81.67	81.70	1	13,984	0.01%
2018/05/17	115	79.43	10	79.73	79.10	105	13,578	0.77%	大買/鉅額交易
2018/05/16	260	83.52	18	84.15	85.90	242	13,246	1.83%	大買/鉅額交易
2018/05/15	47	85.61	56.5	85.56	85.10	-9.5	12,870	-0.07%
2018/05/14	33	82.03	146	81.86	81.80	-113	12,017	-0.94%	大賣/鉅額交易
2018/05/11	37	77.35	47	78.28	75.80	-10	11,466	-0.09%
2018/05/10	112	79.69	67	80.20	79.10	45	11,006	0.41%	大買/
2018/05/09	65	79.70	64	79.98	78.50	1	10,666	0.01%
2018/05/08	139	76.58	20	77.56	77.50	119	10,115	1.18%	大買/鉅額交易
2018/05/07	12	76.29	23	75.38	77.80	-11	9,597	-0.11%
2018/05/04	23	71.79	22	71.72	70.80	1	9,243	0.01%
2018/05/03	5	69.48	4	69.73	69.60	1	9,098	0.01%
2018/05/02	7	72.34	8	71.93	71.30	-1	8,983	-0.01%
2018/04/30	9	71.80	8	73.01	71.80	1	8,844	0.01%
2018/04/27	25	72.86	18	72.88	74.00	7	8,709	0.08%
2018/04/26	6	71.65	11	71.97	68.60	-5	8,446	-0.06%
2018/04/25	20	70.62	14	71.31	70.90	6	8,256	0.07%
2018/04/24	27	75.27	33	75.61	72.50	-6	8,042	-0.07%
2018/04/23	49	79.57	43	79.18	80.00	6	7,727	0.08%
2018/04/20	9	77.01	16	76.57	76.50	-7	7,371	-0.09%
2018/04/19	8	77.28	12	77.80	75.60	-4	7,196	-0.06%
2018/04/18	16	72.96	7	71.77	74.90	9	6,813	0.13%
2018/04/17	19	70.66	14	70.45	68.10	5	6,720	0.07%
2018/04/16	1	65.00	3	67.73	68.70	-2	6,432	-0.03%
2018/04/13	2	62.40	1	62.60	62.50	1	6,243	0.02%
2018/04/12	1	60.60	0	0.00	60.60	1	6,187	0.02%
2018/04/11	3	60.00	3	59.20	59.00	0	6,129	0.00%
2018/04/10	2	58.55	3	57.77	58.60	-1	6,043	-0.02%
2018/04/09	0	0.00	1	55.20	55.90	-1	6,096	-0.02%
2018/04/02	1	53.70	2	53.20	53.70	-1	6,184	-0.02%
2018/03/31	1	52.00	2	52.10	52.40	-1	6,107	-0.02%
2018/03/30	1	52.00	7	53.64	51.90	-6	6,092	-0.10%
2018/03/29	2	52.20	3	52.00	52.50	-1	5,972	-0.02%
2018/03/28	5	52.06	3	51.83	51.00	2	5,955	0.03%
2018/03/27	6	53.17	8	53.31	52.40	-2	5,911	-0.03%
2018/03/26	2	52.65	3	52.83	52.40	-1	5,826	-0.02%
2018/03/23	9	51.46	5	51.38	51.80	4	5,762	0.07%
2018/03/22	8	53.08	4	53.13	52.90	4	5,644	0.07%
2018/03/21	5	49.56	10	49.64	50.50	-5	5,387	-0.09%
2018/03/20	3	49.03	22	50.04	48.70	-19	5,265	-0.36%
2018/03/19	3	48.65	3	48.70	48.90	0	5,138	0.00%
2018/03/16	0	0.00	3	48.87	48.80	-3	5,075	-0.06%
2018/03/15	4	48.43	13	47.97	48.45	-9	4,939	-0.18%
2018/03/14	12	49.28	8	49.10	48.60	4	4,850	0.08%
2018/03/13	0	0.00	1	47.75	48.20	-1	4,569	-0.02%
2018/03/12	27	48.74	7	49.39	47.40	20	4,467	0.45%
2018/03/09	4	46.88	4	47.14	47.85	0	4,241	0.00%
2018/03/08	6	46.56	3	46.57	45.90	3	4,074	0.07%
2018/03/07	12	46.03	17	46.00	45.50	-5	3,858	-0.13%
2018/03/06	45	43.63	53	43.86	43.70	-8	3,374	-0.24%
2018/03/05	24	40.95	14	40.96	40.75	10	2,885	0.35%
2018/03/02	2	38.90	2	39.05	39.15	0	2,780	0.00%
2018/02/27	2	38.85	4	38.73	38.10	-2	2,891	-0.07%
2018/02/26	1	38.70	0	0.00	38.75	1	2,890	0.03%
2018/02/23	11	41.28	18	41.25	39.25	-7	2,857	-0.24%
2018/02/22	4	39.16	0	0.00	40.10	4	2,660	0.15%
2018/02/08	3	39.05	0	0.00	37.70	3	2,741	0.11%
2018/02/07	0	0.00	5	38.55	37.65	-5	2,672	-0.19%
2018/02/06	1	35.95	0	0.00	37.05	1	2,659	0.04%
2018/02/02	10	39.00	1	39.00	39.20	9	2,606	0.35%
2018/02/01	1	39.10	1	39.00	38.50	0	2,552	0.00%
2018/01/31	0	0.00	1	37.85	37.90	-1	2,481	-0.04%
2018/01/23	0	0.00	2	38.08	36.95	-2	2,404	-0.08%
2018/01/22	2	37.70	5	37.78	37.75	-3	2,388	-0.13%
2018/01/18	0	0.00	2	37.15	37.00	-2	2,355	-0.08%
2018/01/17	4	37.00	0	0.00	37.00	4	2,341	0.17%
2018/01/16	2.1	37.35	0	0.00	37.25	2.1	2,320	0.09%
2018/01/15	1	37.25	0	0.00	37.35	1	2,313	0.04%
2018/01/12	1	37.60	0	0.00	37.80	1	2,291	0.04%
2018/01/11	3	38.00	3	37.97	37.40	0	2,274	0.00%
2018/01/10	2	36.70	0	0.00	36.60	2	2,179	0.09%
2018/01/09	0	0.00	2	38.20	37.30	-2	2,152	-0.09%
2018/01/08	12	38.39	2	37.65	37.50	10	2,120	0.47%
2018/01/05	0	0.00	5	39.90	39.25	-5	2,060	-0.24%
2018/01/04	4	39.55	0	0.00	39.75	4	2,004	0.20%
2018/01/03	16	40.08	5	39.84	39.00	11	1,931	0.57%
2018/01/02	9	37.67	30	38.26	39.05	-21	1,675	-1.25%