日電貿 (3090)-元大-大益券商分點個股進出

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－元大-大益券商分點個股進出

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-大益券商分點個股進出
元大-大益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
2024/04/19	1	58.80	0	0.00	58.30	1	644	0.16%
2024/04/16	0	58.95	10	59.10	58.90	-10	623	-1.60%
2024/04/15	5	60.40	0	0.00	60.10	5	614	0.81%
2024/04/08	5	60.50	1	60.60	60.60	4	598	0.67%
2024/04/03	1	60.00	0	0.00	59.90	1	593	0.17%
2024/03/27	0.3	59.00	0	0.00	59.10	0.3	560	0.04%
2024/03/21	0.3	59.80	0	0.00	60.00	0.3	547	0.05%
2024/03/15	0	0.00	0.3	59.40	59.20	-0.3	544	-0.06%
2024/03/14	0.3	60.10	1	61.00	59.90	-0.7	540	-0.13%
2024/03/13	0.2	59.80	0	0.00	59.80	0.2	527	0.03%
2024/03/08	1.1	59.00	0	0.00	58.90	1.1	525	0.21%
2024/03/07	0.3	60.40	0	0.00	60.00	0.3	518	0.05%
2024/03/06	0	0.00	10	61.60	61.60	-10	509	-1.96%
2024/03/05	0.3	61.60	1	61.50	61.60	-0.8	517	-0.14%
2024/03/04	0.3	61.40	0	0.00	61.40	0.3	558	0.04%
2024/03/01	0.5	62.08	20	62.15	61.90	-19.5	556	-3.50%
2024/02/29	0	0.00	10.3	62.61	63.00	-10.3	546	-1.88%
2024/02/27	0	0.00	0.1	62.10	61.70	-0.1	531	-0.02%
2024/02/26	0.1	61.16	0	0.00	61.30	0.1	509	0.02%
2024/02/23	0.3	60.80	6.5	60.97	60.90	-6.3	494	-1.26%
2024/02/20	0.2	59.30	0	0.00	59.00	0.2	442	0.05%
2024/02/19	1	59.00	0	0.00	59.00	1	441	0.23%
2024/02/15	0.3	58.20	23	58.48	58.90	-22.7	434	-5.23%
2024/01/22	10	56.39	0	0.00	56.40	10	444	2.25%
2024/01/18	0	57.60	0	0.00	56.20	0	442	0.00%
2024/01/08	1	57.20	0	0.00	57.00	1	477	0.21%
2024/01/05	1	57.50	0.7	57.70	57.50	0.3	477	0.06%
2024/01/02	0	0.00	0.1	58.40	58.30	-0.1	502	-0.02%
2023/12/25	0	0.00	0.5	58.00	57.70	-0.5	538	-0.09%
2023/12/15	0	0.00	3	59.30	58.70	-3	615	-0.49%
2023/12/14	0.4	60.00	0	0.00	59.90	0.4	641	0.06%
2023/12/11	0	0.00	1	59.50	59.60	-1	839	-0.12%
2023/12/08	0	0.00	2	58.90	59.10	-2	897	-0.22%
2023/12/07	2	58.90	2	59.50	58.90	0	912	0.00%
2023/12/06	0	0.00	2	58.80	58.70	-2	917	-0.22%
2023/12/05	0	0.00	1	58.70	58.70	-1	955	-0.10%
2023/12/04	0.5	59.30	0	0.00	59.00	0.5	1,018	0.05%
2023/12/01	0	0.00	4	59.90	59.90	-4	1,016	-0.39%
2023/11/30	0	0.00	4	59.95	59.80	-4	1,019	-0.39%
2023/11/29	4	59.45	3	59.90	60.00	1	1,017	0.10%
2023/11/24	3	58.20	1	58.30	58.10	2	981	0.20%
2023/11/21	6	56.65	1	57.00	56.40	5	954	0.52%
2023/11/14	1	56.10	0	0.00	56.10	1	935	0.11%
2023/11/13	1	56.80	0	0.00	56.30	1	935	0.11%
2023/11/09	4	57.40	0	0.00	57.20	4	929	0.43%
2023/10/31	0	0.00	1	56.00	55.60	-1	925	-0.11%
2023/10/24	2	57.00	3	57.00	57.40	-1	933	-0.11%
2023/10/20	0	0.00	1	57.30	57.20	-1	927	-0.11%
2023/10/18	1	57.50	0	0.00	57.00	1	929	0.11%
2023/10/17	5	59.10	0	0.00	58.00	5	920	0.54%
2023/10/16	1	59.00	2	59.25	59.50	-1	916	-0.11%
2023/10/13	1	59.60	6	59.67	59.50	-5	930	-0.54%
2023/10/12	0	0.00	3	59.60	59.80	-3	931	-0.32%
2023/10/11	2	59.70	0	0.00	59.60	2	927	0.22%
2023/10/06	1	59.00	1	59.30	59.30	0	925	0.00%
2023/10/05	6	58.62	1	58.30	58.30	5	921	0.54%
2023/10/02	0	0.00	3	59.90	60.00	-3	939	-0.32%
2023/09/27	1	59.50	1	59.30	59.70	0	1,031	0.00%
2023/09/26	0	0.00	2	60.50	60.50	-2	1,047	-0.19%
2023/09/22	1	60.90	0	0.00	60.40	1	1,060	0.09%
2023/09/21	0	0.00	3	60.17	60.60	-3	1,060	-0.28%
2023/09/20	1	61.30	0	0.00	60.90	1	1,043	0.10%
2023/09/19	2	61.40	9	61.50	60.90	-7	1,030	-0.68%
2023/09/18	1	61.50	2	61.75	61.50	-1	1,000	-0.10%
2023/09/15	16	61.80	11	61.28	61.00	5	965	0.52%
2023/09/13	3	59.00	4	57.55	58.50	-1	809	-0.12%
2023/09/12	0	0.00	1	57.70	57.50	-1	751	-0.13%
2023/09/07	2	57.30	12	57.23	57.40	-10	696	-1.44%
2023/09/05	1	55.20	0	0.00	55.00	1	625	0.16%
2023/09/04	5	55.00	0	0.00	54.40	5	614	0.81%
2023/08/30	0	0.00	11	52.98	53.00	-11	582	-1.89%
2023/08/22	1	52.20	0	0.00	52.20	1	598	0.17%
2023/08/21	0	0.00	5	52.00	52.00	-5	601	-0.83%
2023/08/14	1	52.10	3	52.30	52.00	-2	611	-0.33%
2023/08/07	0	0.00	5	53.30	53.50	-5	611	-0.82%
2023/08/04	6	53.03	0	0.00	53.20	6	608	0.99%
2023/08/02	0	0.00	0	53.30	52.70	0	612	0.00%
2023/08/01	0	0.00	1	53.70	53.40	-1	611	-0.16%
2023/07/31	0	0.00	2	53.70	53.30	-2	626	-0.32%
2023/07/28	0	0.00	1	53.30	53.30	-1	624	-0.16%
2023/07/24	0	53.00	0	0.00	52.80	0	624	0.00%
2023/07/20	6	54.25	0	0.00	54.20	6	627	0.96%
2023/07/19	0	0.00	10	55.10	54.20	-10	629	-1.59%
2023/07/18	0	0.00	5	54.30	54.40	-5	635	-0.79%
2023/07/17	3	53.40	0	0.00	53.40	3	627	0.48%
2023/07/13	0	0.00	1	52.80	52.60	-1	643	-0.16%
2023/07/10	0	0.00	10	51.84	51.90	-10	643	-1.55%
2023/07/07	2	52.80	0	0.00	52.70	2	634	0.32%
2023/07/05	1	59.20	0	0.00	59.30	1	593	0.17%
2023/06/30	0	0.00	1	58.60	58.60	-1	494	-0.20%
2023/06/29	0	0.00	5	58.50	58.60	-5	489	-1.02%
2023/06/26	1	58.20	8	58.43	58.50	-7	484	-1.44%
2023/06/21	0	0.00	1	58.40	58.60	-1	485	-0.21%
2023/06/19	0	0.00	4	58.83	58.80	-4	491	-0.81%
2023/06/13	1	58.40	0	0.00	58.30	1	528	0.19%
2023/06/05	2	58.00	0	0.00	57.90	2	621	0.32%
2023/06/02	4	57.95	0	0.00	58.00	4	627	0.64%
2023/06/01	2	57.60	0	0.00	57.70	2	625	0.32%
2023/05/31	4	57.70	0	0.00	57.70	4	635	0.63%
2023/05/30	3	57.30	0	0.00	57.50	3	642	0.47%
2023/05/29	6	57.42	1	57.50	57.50	5	649	0.77%
2023/05/25	1	57.30	0	0.00	57.00	1	651	0.15%
2023/05/19	2	57.10	0	0.00	57.10	2	676	0.30%
2023/05/11	1	56.70	0	0.00	56.20	1	696	0.14%
2023/05/09	0	0.00	2	56.80	56.70	-2	698	-0.29%
2023/04/25	1	56.60	0	0.00	56.30	1	687	0.15%
2023/04/21	1	57.10	0	0.00	56.80	1	672	0.15%
2023/04/20	1	57.80	0	0.00	57.60	1	656	0.15%
2023/04/19	2	58.35	0	0.00	58.10	2	650	0.31%
2023/04/14	4	59.53	0	0.00	59.50	4	627	0.64%
2023/04/13	12	59.78	0	0.00	59.60	12	621	1.93%
2023/04/11	1	59.60	2	59.80	59.70	-1	606	-0.16%
2023/04/10	2	59.20	0	0.00	58.90	2	591	0.34%
2023/04/07	26	58.69	0	0.00	58.60	26	585	4.44%
2023/03/29	0	0.00	1	59.40	59.40	-1	562	-0.18%
2023/03/24	0	0.00	1	59.20	59.10	-1	583	-0.17%
2023/03/23	0	0.00	0.1	59.20	59.30	-0.1	588	-0.01%
2023/03/21	0	0.00	1	59.40	59.10	-1	607	-0.16%
2023/03/17	1	57.90	1	58.20	59.80	0	580	0.00%
2023/03/15	1	58.00	1	58.00	57.90	0	552	0.00%
2023/03/14	0	0.00	1	58.40	58.30	-1	532	-0.19%
2023/03/09	0	0.00	2	59.10	59.00	-2	474	-0.42%
2023/03/08	2	58.75	2	58.75	58.80	0	466	0.00%
2023/03/07	0	0.00	5	58.10	58.40	-5	457	-1.09%
2023/03/06	2	57.80	1	57.80	57.80	1	451	0.22%
2023/03/03	2	57.50	2	57.60	57.60	0	448	0.00%
2023/03/02	2	57.50	0	0.00	57.70	2	439	0.46%
2023/03/01	1	56.80	1	56.90	56.90	0	434	0.00%
2023/02/20	0	0.00	1	56.10	56.30	-1	438	-0.23%
2023/02/17	1	56.40	4	56.48	56.40	-3	434	-0.69%
2023/02/16	11	55.69	2	55.75	55.70	9	424	2.12%
2023/02/15	1	55.20	0	0.00	54.80	1	419	0.24%
2023/02/10	0	0.00	1	55.10	54.90	-1	414	-0.24%
2023/02/09	0	0.00	1	55.20	55.20	-1	411	-0.24%
2023/02/07	0	0.00	2	54.40	54.70	-2	402	-0.50%
2023/01/31	0	0.00	22	53.80	54.00	-22	378	-5.82%
2023/01/17	2	52.90	0	0.00	53.00	2	374	0.53%
2023/01/05	0	0.00	1	53.30	53.60	-1	369	-0.27%
2022/12/30	0.4	52.90	0	0.00	52.60	0.4	363	0.11%
2022/12/28	1	52.40	0	0.00	52.40	1	360	0.28%
2022/12/26	0	0.00	2	52.85	52.70	-2	363	-0.55%
2022/12/23	2	52.80	0	0.00	53.00	2	362	0.55%
2022/12/22	2	53.20	0	0.00	53.20	2	362	0.55%
2022/12/21	0	0.00	1	52.70	52.60	-1	362	-0.28%
2022/12/20	1	52.30	1	52.50	52.20	0	360	0.00%
2022/12/16	2	53.60	1.2	54.30	53.50	0.9	347	0.24%
2022/12/14	2	52.85	2	53.55	53.80	0	312	0.00%
2022/12/01	1	52.40	0	0.00	52.30	1	263	0.38%
2022/11/16	0	0.00	1	52.50	51.60	-1	255	-0.39%
2022/11/14	0	0.00	1	51.90	51.90	-1	240	-0.42%
2022/11/04	0	0.00	1	50.20	50.30	-1	225	-0.44%
2022/11/01	0	0.00	1	48.50	48.75	-1	232	-0.43%
2022/10/24	0	0.00	2	48.28	48.10	-2	234	-0.85%
2022/10/03	0	0.00	1	49.50	49.20	-1	244	-0.41%
2022/09/23	2	49.00	0	0.00	49.05	2	291	0.69%
2022/09/21	1	49.30	0	0.00	49.35	1	309	0.32%
2022/09/06	2	50.70	0	0.00	50.70	2	331	0.60%
2022/08/31	0	0.00	1	51.80	51.90	-1	326	-0.31%
2022/07/22	0	46.95	0	0.00	46.60	0	300	0.00%
2022/07/12	0	0.00	1	42.25	42.25	-1	304	-0.33%
2022/07/01	1	49.50	0	0.00	48.60	1	282	0.35%
2022/06/29	1	51.90	0	0.00	51.90	1	250	0.40%
2022/06/23	0	0.00	1	52.60	52.40	-1	267	-0.37%
2022/06/16	1	53.50	0	0.00	53.30	1	284	0.35%
2022/06/01	0	0.00	1	54.80	54.80	-1	287	-0.35%
2022/05/27	0	0.00	1	54.50	54.30	-1	281	-0.36%
2022/05/26	0	0.00	3	54.33	53.90	-3	282	-1.06%
2022/05/18	0	0.00	2	53.85	53.70	-2	302	-0.66%
2022/05/12	0	0.00	1	52.90	52.60	-1	317	-0.32%
2022/05/10	0	0.00	1	53.00	53.30	-1	327	-0.31%
2022/04/18	0	0.00	1	53.20	53.10	-1	363	-0.28%
2022/04/15	1	53.30	0	0.00	53.60	1	363	0.27%
2022/03/28	1	55.10	1	54.70	54.70	0	378	0.00%
2022/03/25	0	0.00	1	54.90	54.60	-1	361	-0.28%
2022/03/24	1	54.90	0.4	54.90	54.90	0.6	353	0.18%
2022/03/18	4	53.40	0	0.00	53.40	4	340	1.18%
2022/03/09	0	0.00	2	52.40	52.40	-2	503	-0.40%
2022/03/07	1.1	52.80	2	52.80	52.80	-1	636	-0.15%
2022/03/04	2	53.70	1	53.90	53.70	1	651	0.15%
2022/03/01	0.1	54.00	0	0.00	53.90	0.1	663	0.02%
2022/02/24	1.1	53.55	0	0.00	52.80	1.1	663	0.17%
2022/02/21	2.1	54.70	0	0.00	54.70	2.1	658	0.32%
2022/02/18	0	54.40	0	0.00	54.50	0	661	0.00%
2022/02/17	0	0.00	3	54.70	54.50	-3	661	-0.45%
2022/02/15	0	0.00	0.1	54.40	54.10	-0.1	661	-0.02%
2022/01/20	0	0.00	2	53.75	53.50	-2	658	-0.30%
2022/01/18	0	0.00	0.1	53.60	53.40	-0.1	657	-0.02%
2022/01/17	0	0.00	2	53.50	53.60	-2	653	-0.31%
2022/01/11	2	52.50	0	0.00	52.60	2	647	0.31%
2022/01/04	1	54.20	1	54.10	54.10	0	642	0.00%
2021/12/30	0	0.00	2	54.05	53.90	-2	635	-0.31%
2021/12/23	0	0.00	1	53.40	53.80	-1	644	-0.16%
2021/12/17	1	52.20	0	0.00	52.20	1	651	0.15%
2021/12/14	0	0.00	0.1	53.40	52.70	-0.1	652	-0.01%
2021/12/10	2	53.45	2	53.80	53.60	0	646	0.00%
2021/12/07	7	54.99	1	55.00	54.60	6	630	0.96%
2021/12/06	1	56.59	3	56.10	56.70	-2	597	-0.33%
2021/12/03	1	55.80	1	56.00	55.50	0	538	0.00%
2021/12/02	2	54.80	0.1	54.60	55.20	1.9	500	0.38%
2021/12/01	0.1	54.89	4	55.03	55.30	-3.9	470	-0.83%
2021/11/30	0	0.00	1	53.00	53.20	-1	374	-0.27%
2021/11/29	2	51.50	2	52.30	52.00	0	358	0.00%
2021/11/26	0	0.00	1	52.20	52.20	-1	354	-0.28%
2021/11/25	1	52.50	2	52.45	52.40	-1	348	-0.29%
2021/11/24	0	0.00	4	52.33	52.50	-4	349	-1.14%
2021/11/23	1	51.90	0	0.00	51.70	1	352	0.28%
2021/11/22	0	0.00	1	52.20	52.20	-1	355	-0.28%
2021/11/11	0	0.00	1	51.60	51.50	-1	384	-0.26%
2021/11/04	5	51.60	0	0.00	51.40	5	435	1.15%
2021/11/02	1	50.38	0	0.00	50.00	1	501	0.21%
2021/11/01	0	50.50	0	0.00	50.30	0	537	0.00%
2021/10/29	0	0.00	1	50.20	50.40	-1	564	-0.18%
2021/10/25	0	0.00	1	49.90	49.85	-1	603	-0.17%
2021/10/22	1	50.40	10	50.00	50.00	-9	630	-1.43%
2021/10/21	1	49.70	0	0.00	50.50	1	665	0.15%
2021/10/07	1	49.50	0	0.00	50.40	1	879	0.11%
2021/10/05	0	0.00	1	49.80	49.85	-1	945	-0.11%
2021/09/29	0	0.00	1	51.60	51.30	-1	1,085	-0.09%
2021/09/24	1	52.20	0	0.00	52.20	1	1,305	0.08%
2021/09/23	0	0.00	1	51.70	51.50	-1	1,479	-0.07%
2021/09/17	0	0.00	2.1	51.33	51.40	-2.1	1,508	-0.14%
2021/09/08	0	0.00	1	50.40	50.30	-1	1,601	-0.06%
2021/09/07	0	0.00	4	50.80	50.90	-4	1,604	-0.25%
2021/09/03	0	0.00	1	51.30	51.00	-1	1,611	-0.06%
2021/09/02	1.2	51.50	0	0.00	51.00	1.2	1,616	0.07%
2021/09/01	0.1	51.30	0	0.00	51.40	0.1	1,616	0.01%
2021/08/31	1	51.20	0	0.00	51.00	1	1,616	0.06%
2021/08/30	0.3	51.00	1	50.80	50.80	-0.7	1,626	-0.04%
2021/08/27	1	51.00	10	51.21	50.80	-9	1,632	-0.55%
2021/08/23	0	0.00	1	50.20	50.00	-1	1,657	-0.06%
2021/08/20	1	48.90	2	49.20	49.10	-1	1,661	-0.06%
2021/08/19	0	49.70	0	0.00	49.30	0	1,661	0.00%
2021/08/18	0.4	50.50	1	49.90	51.10	-0.6	1,654	-0.04%
2021/08/17	2.2	49.99	3	50.20	49.95	-0.8	1,669	-0.05%
2021/08/16	0	0.00	18	50.22	49.95	-18	1,670	-1.08%
2021/08/11	5.1	51.50	0	0.00	51.40	5.1	1,685	0.30%
2021/08/10	1.4	52.51	1	52.30	52.30	0.4	1,699	0.02%
2021/08/09	1	53.10	8	53.00	53.00	-7	1,733	-0.40%
2021/08/06	12.2	56.98	0	0.00	56.90	12.2	1,746	0.70%
2021/08/05	16	57.03	1	57.00	57.00	15	1,743	0.86%
2021/08/04	1	57.70	0	0.00	57.60	1	1,778	0.06%
2021/08/03	1	57.60	1	58.10	57.70	0	1,819	0.00%
2021/08/02	0.6	57.30	0	0.00	57.30	0.6	1,871	0.03%
2021/07/30	3.1	57.31	3	57.90	56.80	0.1	1,940	0.01%
2021/07/29	1	58.20	0	0.00	57.80	1	1,947	0.05%
2021/07/28	1	57.60	4	57.80	57.70	-3	1,970	-0.15%
2021/07/27	3	59.00	3	59.27	58.70	0	2,005	0.00%
2021/07/26	5	59.74	2	59.90	59.80	3	2,035	0.15%
2021/07/23	2	58.85	4	58.60	58.90	-2	2,062	-0.10%
2021/07/22	2	58.20	1	58.40	58.00	1	2,081	0.05%
2021/07/21	1	57.20	1	57.10	57.10	0	2,117	0.00%
2021/07/20	0	57.80	0	0.00	57.50	0	2,235	0.00%
2021/07/19	4	58.48	0	0.00	58.50	4	2,366	0.17%
2021/07/16	1	58.50	1	59.00	58.60	0	2,476	0.00%
2021/07/15	2	58.70	2	58.95	58.80	0	2,556	0.00%
2021/07/14	1	58.00	0	0.00	58.00	1	2,650	0.04%
2021/07/13	8	58.71	1	58.50	57.40	7	2,696	0.26%
2021/07/12	12	58.80	0	0.00	58.60	12	2,682	0.45%
2021/07/09	1	59.00	3	58.67	59.10	-2	2,660	-0.08%
2021/07/08	2	58.90	2	58.75	58.70	0	2,660	0.00%
2021/07/07	5	59.18	4	59.13	58.60	1	2,660	0.04%
2021/07/06	12	58.93	8	58.80	58.40	4	2,634	0.15%
2021/07/05	5	58.88	5	58.54	58.50	0	2,619	0.00%
2021/07/01	17	57.90	1	57.90	57.50	16	2,563	0.62%
2021/06/30	8	58.08	16	57.91	60.50	-8	2,486	-0.32%
2021/06/29	10	56.15	0	0.00	55.70	10	2,319	0.43%
2021/06/25	1	55.20	0	0.00	54.90	1	2,310	0.04%
2021/06/24	0	0.00	1	55.50	55.00	-1	2,313	-0.04%
2021/06/18	1	55.60	3	55.60	55.60	-2	2,331	-0.09%
2021/06/17	1	54.50	3	54.40	55.10	-2	2,319	-0.09%
2021/06/15	1	54.00	0	0.00	53.90	1	2,358	0.04%
2021/06/11	0	0.00	3	53.40	53.20	-3	2,369	-0.13%
2021/06/09	0	0.00	2	52.80	52.50	-2	2,485	-0.08%
2021/06/08	0	0.00	1	52.70	52.70	-1	2,502	-0.04%
2021/06/07	0	0.00	4	52.70	52.50	-4	2,554	-0.16%
2021/06/03	1	53.40	0	0.00	53.20	1	2,579	0.04%
2021/06/01	0	0.00	1	53.30	53.50	-1	2,621	-0.04%
2021/05/31	2	53.45	0	0.00	53.20	2	2,653	0.08%
2021/05/26	5	53.20	2	52.70	52.70	3	2,706	0.11%
2021/05/25	2	52.75	1	52.70	52.50	1	2,717	0.04%
2021/05/19	1	50.50	1	50.90	51.10	0	2,908	0.00%
2021/05/18	1	49.60	2	49.85	51.30	-1	2,904	-0.03%
2021/05/14	5	51.64	0	0.00	51.50	5	2,883	0.17%
2021/05/13	4	51.00	1	51.20	51.00	3	2,841	0.11%
2021/05/12	3	53.57	7	53.53	52.30	-4	2,799	-0.14%
2021/05/11	1	56.22	0	0.00	55.40	1	2,730	0.04%
2021/05/10	10	59.98	0	0.00	59.70	10	2,672	0.37%
2021/05/07	0	0.00	5	59.12	59.80	-5	2,622	-0.19%
2021/05/06	1	55.50	1	55.50	55.40	0	2,556	0.00%
2021/05/05	1	56.10	1	57.30	55.50	0	2,536	0.00%
2021/05/04	2	57.25	16	57.39	56.50	-14	2,515	-0.56%
2021/05/03	1	59.50	10	58.68	58.60	-9	2,463	-0.37%
2021/04/29	6	61.83	2	61.65	61.20	4	2,412	0.17%
2021/04/28	0	0.00	36	60.40	61.40	-36	2,339	-1.54%
2021/04/27	0	0.00	3	60.33	61.00	-3	2,310	-0.13%
2021/04/26	4	61.03	2	61.10	61.50	2	2,250	0.09%
2021/04/23	6	58.32	19	58.77	60.10	-13	2,127	-0.61%
2021/04/22	13.1	59.96	4	58.83	56.50	9.1	2,006	0.45%
2021/04/21	4	57.93	12	57.58	58.20	-8	1,903	-0.42%
2021/04/20	6	57.02	11	56.93	57.80	-5	1,833	-0.27%
2021/04/19	3	55.20	3	55.33	55.40	0	1,743	0.00%
2021/04/16	3	54.43	3	54.40	54.10	0	1,720	0.00%
2021/04/15	4	53.30	0	0.00	53.20	4	1,761	0.23%
2021/04/14	0	0.00	1	52.10	53.20	-1	1,812	-0.06%
2021/04/12	0	0.00	5	55.20	54.90	-5	2,036	-0.25%
2021/04/09	3.9	55.28	0	0.00	55.10	3.9	2,016	0.19%
2021/04/08	5	55.14	1	55.40	55.60	4	1,999	0.20%
2021/04/06	5	53.70	1	53.60	53.70	4	1,967	0.20%
2021/03/30	3.5	53.20	0	0.00	53.20	3.5	2,058	0.17%
2021/03/29	2	53.40	0	0.00	53.30	2	2,091	0.10%
2021/03/26	4	53.28	0	0.00	53.30	4	2,090	0.19%
2021/03/25	0	0.00	1	52.80	52.90	-1	2,080	-0.05%
2021/03/24	1	53.20	0	0.00	53.10	1	2,077	0.05%
2021/03/23	1	53.60	0	0.00	53.50	1	2,073	0.05%
2021/03/22	1	53.30	1	54.20	54.30	0	2,069	0.00%
2021/03/19	1	54.20	4	54.28	54.20	-3	2,071	-0.14%
2021/03/18	0	0.00	2	55.85	55.30	-2	2,078	-0.10%
2021/03/17	2	55.35	4	55.48	55.40	-2	2,070	-0.10%
2021/03/16	4	55.60	9	55.76	55.00	-5	2,118	-0.24%
2021/03/15	0	0.00	1	54.80	55.00	-1	2,204	-0.05%
2021/03/11	0	0.00	7	54.29	53.70	-7	2,151	-0.33%
2021/03/10	1	52.90	0	0.00	53.00	1	2,107	0.05%
2021/03/09	0	0.00	5	52.90	53.60	-5	2,105	-0.24%
2021/03/08	3	54.17	5	53.90	52.90	-2	2,094	-0.10%
2021/03/04	0	0.00	6	53.75	53.50	-6	2,057	-0.29%
2021/03/03	0	0.00	8	53.18	53.40	-8	2,025	-0.40%
2021/03/02	1	52.90	0	0.00	52.80	1	2,008	0.05%
2021/02/26	4	52.80	2	52.90	52.90	2	1,999	0.10%
2021/02/25	0	0.00	6	52.60	52.70	-6	2,025	-0.30%
2021/02/24	10	53.30	1	52.40	52.60	9	2,060	0.44%
2021/02/23	10	53.71	9	52.89	53.60	1	2,117	0.05%
2021/02/22	3	52.33	1	52.00	52.00	2	2,000	0.10%
2021/02/19	0	0.00	8	51.63	51.50	-8	1,965	-0.41%
2021/02/17	1	50.40	2	49.83	50.30	-1	1,922	-0.05%
2021/02/04	0	0.00	1	48.00	47.95	-1	1,886	-0.05%
2021/02/01	2	46.80	5	46.93	47.05	-3	1,912	-0.16%
2021/01/28	12	48.09	0	0.00	48.10	12	1,892	0.63%
2021/01/27	0	0.00	5	48.74	48.70	-5	1,894	-0.26%
2021/01/25	8	48.90	8	49.45	49.20	0	1,921	0.00%
2021/01/22	1	48.45	0	0.00	48.75	1	1,918	0.05%
2021/01/19	1	50.30	0	0.00	50.30	1	1,886	0.05%
2021/01/18	0	0.00	5	50.46	50.20	-5	1,890	-0.26%
2021/01/15	1	50.70	1.8	51.22	50.80	-0.8	1,878	-0.04%
2021/01/14	0	0.00	11	51.62	51.90	-11	1,876	-0.59%
2021/01/13	5	50.80	0	0.00	51.10	5	1,860	0.27%
2021/01/12	1	51.00	6.1	50.76	50.50	-5.1	1,847	-0.28%
2021/01/11	4	52.00	1	51.60	51.60	3	1,829	0.16%
2021/01/08	14	52.09	12	52.65	51.80	2	1,795	0.11%
2021/01/07	7	52.47	9	52.07	52.30	-2	1,734	-0.12%
2021/01/06	15	51.36	12	52.67	51.70	3	1,712	0.18%
2021/01/05	11	52.45	24	51.92	52.50	-13	1,615	-0.80%
2020/12/31	0	0.00	3	50.17	50.20	-3	1,431	-0.21%
2020/12/29	2	50.60	0	0.00	50.30	2	1,403	0.14%
2020/12/28	12	50.38	2	50.20	50.10	10	1,372	0.73%
2020/12/25	1	49.95	0	0.00	50.20	1	1,359	0.07%
2020/12/24	7	50.73	21	51.17	50.70	-14	1,341	-1.04%
2020/12/21	1	48.15	6	48.40	48.50	-5	1,209	-0.41%
2020/12/18	3	49.05	0	0.00	48.65	3	1,204	0.25%
2020/12/17	1	49.10	0	0.00	49.15	1	1,196	0.08%
2020/12/16	9	49.92	0	0.00	49.80	9	1,191	0.76%
2020/12/14	5	50.30	1	50.90	50.60	4	1,166	0.34%
2020/12/11	12	50.73	6	49.90	49.80	6	1,138	0.53%
2020/12/10	9	50.39	0	0.00	50.20	9	1,103	0.82%
2020/12/09	9	50.47	53	50.85	51.60	-44	1,035	-4.25%
2020/12/08	5	48.14	0	0.00	48.20	5	869	0.57%
2020/12/04	0	0.00	1	48.15	48.15	-1	856	-0.12%
2020/12/03	0	0.00	6	48.63	48.25	-6	850	-0.71%
2020/12/02	1	48.30	0	0.00	48.10	1	834	0.12%
2020/12/01	5	47.95	0	0.00	47.90	5	826	0.60%
2020/11/27	2	47.95	0	0.00	47.80	2	809	0.25%
2020/11/26	0	0.00	5	47.60	47.80	-5	807	-0.62%
2020/11/25	1	47.85	33	48.75	47.90	-32	800	-4.00%
2020/11/24	35	48.92	1	48.35	48.35	34	780	4.36%
2020/11/23	15	48.57	0	0.00	48.40	15	734	2.04%
2020/11/20	10	48.35	2	48.53	48.55	8	684	1.17%
2020/11/19	1	46.15	0	0.00	46.15	1	577	0.17%
2020/11/17	0	0.00	1	46.30	46.30	-1	579	-0.17%
2020/11/13	1	46.10	0	0.00	46.10	1	610	0.16%
2020/11/10	0	0.00	13	46.30	45.90	-13	593	-2.19%
2020/11/05	3	45.90	0	0.00	45.90	3	583	0.51%
2020/11/04	1	45.95	1	46.15	46.05	0	585	0.00%
2020/11/03	1	46.35	1	46.10	45.95	0	586	0.00%
2020/10/28	0	0.00	2	45.55	45.20	-2	566	-0.35%
2020/10/26	2	45.85	0	0.00	45.85	2	564	0.35%
2020/10/15	0	0.00	1	45.00	44.85	-1	579	-0.17%
2020/10/14	0	0.00	2	45.65	45.05	-2	579	-0.35%
2020/10/05	1	43.95	0	0.00	43.95	1	693	0.14%
2020/09/30	0	0.00	5	43.60	43.70	-5	770	-0.65%
2020/09/29	0	0.00	1	43.50	43.70	-1	810	-0.12%
2020/09/28	0	0.00	4	42.93	43.00	-4	851	-0.47%
2020/09/24	2	43.60	0	0.00	43.20	2	897	0.22%
2020/09/18	0	0.00	1	45.50	45.50	-1	957	-0.10%
2020/09/14	4	45.40	0	0.00	45.40	4	1,038	0.39%
2020/09/08	0	0.00	1	45.55	45.50	-1	1,069	-0.09%
2020/09/07	4	44.95	0	0.00	44.90	4	1,084	0.37%
2020/09/03	0	0.00	1	45.25	45.25	-1	1,119	-0.09%
2020/09/02	3	45.20	0	0.00	45.10	3	1,131	0.27%
2020/09/01	1	45.15	1	45.60	45.40	0	1,164	0.00%
2020/08/26	0	0.00	1	46.00	46.00	-1	1,330	-0.08%
2020/08/24	0	0.00	2	45.58	45.40	-2	1,368	-0.15%
2020/08/21	0	0.00	3	45.00	45.15	-3	1,381	-0.22%
2020/08/20	5	44.47	3	44.03	44.05	2	1,397	0.14%
2020/08/19	1	47.15	0	0.00	46.30	1	1,384	0.07%
2020/08/18	3	47.52	0	0.00	47.15	3	1,391	0.22%
2020/08/17	0	0.00	0	47.45	47.45	0	1,414	0.00%
2020/08/14	1	46.95	0.2	46.95	46.95	0.8	1,427	0.06%
2020/08/10	6	48.14	0	0.00	47.65	6	1,529	0.39%
2020/08/07	1	48.00	0	0.00	48.05	1	1,568	0.06%
2020/08/06	0	0.00	1	47.85	47.80	-1	1,603	-0.06%
2020/08/05	2	48.35	3	48.40	48.40	-1	1,669	-0.06%
2020/08/03	3	47.60	0	0.00	47.55	3	1,781	0.17%
2020/07/31	1	47.00	0	0.00	47.40	1	1,791	0.06%
2020/07/28	0	0.00	7	46.20	46.20	-7	1,852	-0.38%
2020/07/27	1	46.60	4	46.70	46.25	-3	1,880	-0.16%
2020/07/24	1	46.75	0	0.00	46.75	1	1,880	0.05%
2020/07/23	2	47.65	7	47.85	47.75	-5	1,892	-0.26%
2020/07/22	6	48.16	2	48.13	48.20	4	1,915	0.21%
2020/07/21	1	47.75	0	0.00	47.60	1	1,919	0.05%
2020/07/17	6	47.75	0	0.00	47.10	6	1,941	0.31%
2020/07/16	1	47.70	0	0.00	47.75	1	1,954	0.05%
2020/07/15	1	48.00	0	0.00	47.60	1	1,964	0.05%
2020/07/13	2.6	48.96	2	49.30	48.95	0.6	1,988	0.03%
2020/07/10	1	49.80	0	0.00	49.00	1	2,047	0.05%
2020/07/09	2	54.10	0	0.00	54.00	2	1,988	0.10%
2020/07/08	0	0.00	2	54.60	54.50	-2	1,929	-0.10%
2020/07/07	8	54.56	8	55.08	54.50	0	1,916	0.00%
2020/07/06	45	54.52	262	54.50	54.70	-217	1,927	-11.26%	大賣/鉅額交易
2020/07/03	9	53.99	0	0.00	54.00	9	2,001	0.45%
2020/07/02	2	54.00	7	54.10	54.10	-5	2,061	-0.24%
2020/07/01	1	53.90	1	54.00	53.80	0	2,075	0.00%
2020/06/30	0	0.00	9	53.38	53.70	-9	2,074	-0.43%
2020/06/29	3	53.17	0	0.00	53.30	3	2,085	0.14%
2020/06/24	1	53.70	2	53.65	53.70	-1	2,136	-0.05%
2020/06/23	17	53.42	0	0.00	53.30	17	2,148	0.79%
2020/06/22	2	53.00	0	0.00	53.20	2	2,147	0.09%
2020/06/19	1	52.30	1	53.10	53.10	0	2,159	0.00%
2020/06/18	0	0.00	2	51.80	52.30	-2	2,163	-0.09%
2020/06/16	4	51.48	5	51.70	51.40	-1	2,195	-0.05%
2020/06/15	0	0.00	2	51.10	50.80	-2	2,252	-0.09%
2020/06/12	0	0.00	1	50.50	51.00	-1	2,275	-0.04%
2020/06/11	2	52.20	2	51.80	51.40	0	2,297	0.00%
2020/06/10	0	0.00	5	52.70	52.70	-5	2,313	-0.22%
2020/06/09	0	0.00	1	53.00	52.70	-1	2,371	-0.04%
2020/06/08	3	53.17	2	53.20	53.10	1	2,403	0.04%
2020/06/05	21	54.69	0	0.00	54.10	21	2,400	0.87%
2020/06/04	1	54.30	2	54.35	54.20	-1	2,401	-0.04%
2020/06/03	5	54.12	3	54.03	53.90	2	2,412	0.08%
2020/06/02	4	53.78	4	53.80	54.30	0	2,394	0.00%
2020/06/01	5	53.12	0	0.00	53.20	5	2,360	0.21%
2020/05/29	1	52.20	2	52.45	52.40	-1	2,346	-0.04%
2020/05/27	6	52.60	1	53.00	52.70	5	2,383	0.21%
2020/05/26	0	0.00	1	52.80	52.50	-1	2,411	-0.04%
2020/05/25	1	51.80	1	52.20	52.60	0	2,453	0.00%
2020/05/22	4	52.05	3	52.10	52.00	1	2,533	0.04%
2020/05/21	1	52.60	2	52.65	52.70	-1	2,567	-0.04%
2020/05/20	2	52.40	0	0.00	52.30	2	2,608	0.08%
2020/05/19	3	52.57	1	52.60	52.30	2	2,652	0.08%
2020/05/15	2	53.05	1	52.80	52.90	1	2,771	0.04%
2020/05/14	1	52.00	22	52.72	51.90	-21	2,779	-0.76%
2020/05/13	0	0.00	2	53.00	53.50	-2	2,866	-0.07%
2020/05/12	2	52.80	8	52.74	53.20	-6	2,868	-0.21%
2020/05/11	6	51.92	0	0.00	52.00	6	2,880	0.21%
2020/05/08	25	52.10	11	51.13	52.10	14	2,933	0.48%
2020/05/06	5	49.69	2	49.70	49.70	3	2,868	0.10%
2020/05/05	0	0.00	3	50.27	49.60	-3	2,905	-0.10%
2020/05/04	0	0.00	1	48.85	48.85	-1	2,881	-0.03%
2020/04/30	1	49.10	5	49.45	49.10	-4	2,895	-0.14%
2020/04/29	4	48.59	1	48.60	48.55	3	2,886	0.10%
2020/04/28	6	48.48	4	48.40	48.40	2	2,893	0.07%
2020/04/24	2	47.85	0	0.00	47.55	2	2,887	0.07%
2020/04/23	0	47.65	0	0.00	47.60	0	2,884	0.00%
2020/04/22	1	47.40	0	0.00	47.60	1	2,886	0.03%
2020/04/20	3	47.95	0	0.00	48.30	3	2,871	0.10%
2020/04/17	6	48.70	6	48.24	47.90	0	2,870	0.00%
2020/04/16	2	47.93	1	48.00	48.10	1	2,852	0.04%
2020/04/15	2	48.90	1	49.00	48.00	1	2,850	0.04%
2020/04/14	1	46.50	2	46.48	46.50	-1	2,815	-0.04%
2020/04/13	1	45.30	6	45.93	45.65	-5	2,849	-0.18%
2020/04/10	2	45.97	2	46.05	45.90	0	2,883	0.00%
2020/04/09	2	45.68	1	45.80	45.50	1	3,030	0.03%
2020/04/08	17	46.16	5	46.12	46.40	12	2,999	0.40%
2020/04/07	12	44.69	1	45.35	44.90	11	2,930	0.38%
2020/04/06	1	42.70	2	42.80	42.90	-1	2,996	-0.03%
2020/03/31	4	42.09	0	0.00	41.80	4	3,007	0.13%
2020/03/30	1	40.15	2	40.75	41.80	-1	3,026	-0.03%
2020/03/26	1	37.80	0	0.00	37.70	1	3,000	0.03%
2020/03/25	2	37.75	0	0.00	38.00	2	3,053	0.07%
2020/03/20	0	0.00	4	35.44	35.60	-4	3,066	-0.13%
2020/03/19	1	32.85	5	32.90	32.85	-4	3,032	-0.13%
2020/03/18	7	37.56	2	37.35	36.50	5	2,986	0.17%
2020/03/17	1	36.75	7	37.28	37.30	-6	2,963	-0.20%
2020/03/16	1	40.80	1	39.90	39.50	0	2,938	0.00%
2020/03/13	1	40.50	2	40.73	41.80	-1	2,913	-0.03%
2020/03/12	4	46.25	10	45.60	44.95	-6	2,938	-0.20%
2020/03/11	0	0.00	3	48.95	47.60	-3	2,914	-0.10%
2020/03/10	61	48.23	1	48.45	49.00	60	2,892	2.07%
2020/03/06	2	52.15	0	0.00	51.90	2	2,881	0.07%
2020/03/05	4	52.88	2	53.00	53.00	2	2,868	0.07%
2020/03/04	3	52.50	2	52.65	52.60	1	2,924	0.03%
2020/03/03	2	53.85	2	53.60	53.10	0	2,928	0.00%
2020/03/02	0	0.00	4	52.75	53.20	-4	2,975	-0.13%
2020/02/27	4	52.70	2	52.30	52.40	2	2,950	0.07%
2020/02/26	1	53.50	1	54.10	53.70	0	2,904	0.00%
2020/02/25	4	54.78	6	55.80	54.50	-2	2,847	-0.07%
2020/02/24	0	0.00	4	55.38	55.50	-4	2,752	-0.15%
2020/02/21	0	0.00	8	55.19	54.70	-8	2,694	-0.30%
2020/02/20	3	54.93	2	55.00	54.60	1	2,637	0.04%
2020/02/18	6	54.80	12	55.03	53.70	-6	2,525	-0.24%
2020/02/17	4	53.88	3	54.00	54.20	1	2,425	0.04%
2020/02/14	6	53.68	17	54.29	54.30	-11	2,397	-0.46%
2020/02/13	1	53.00	1	53.10	52.60	0	2,278	0.00%
2020/02/12	6	52.63	8	52.53	53.00	-2	2,250	-0.09%
2020/02/11	4	51.80	1	52.20	52.20	3	2,212	0.14%
2020/02/07	1	49.50	2	49.58	49.50	-1	2,116	-0.05%
2020/02/06	27	50.30	0	0.00	50.00	27	2,101	1.28%
2020/02/05	5	48.45	4	47.90	47.90	1	2,054	0.05%
2020/02/04	5	48.95	5	48.75	48.75	0	2,041	0.00%
2020/02/03	2	45.38	3	45.47	47.70	-1	2,032	-0.05%
2020/01/31	1	47.50	2	47.15	47.70	-1	2,004	-0.05%
2020/01/30	4	47.14	14	46.89	46.75	-10	2,010	-0.50%
2020/01/20	1	51.40	0	0.00	51.10	1	1,977	0.05%
2020/01/16	0	0.00	10	51.44	51.50	-10	2,000	-0.50%
2020/01/14	1	51.40	3	51.57	51.60	-2	1,992	-0.10%
2020/01/09	1	50.80	0	0.00	50.40	1	2,038	0.05%
2020/01/08	0	0.00	1	51.30	50.50	-1	2,026	-0.05%
2020/01/07	0	0.00	1	51.60	51.30	-1	2,021	-0.05%
2020/01/06	0	0.00	3	53.13	52.50	-3	1,979	-0.15%
2020/01/03	6	54.02	6	54.47	53.40	0	1,944	0.00%
2020/01/02	0	0.00	0.1	52.80	52.70	-0.1	1,786	-0.01%
2019/12/31	2	53.50	0	0.00	53.10	2	1,778	0.11%
2019/12/30	5	53.58	4	53.98	53.90	1	1,770	0.06%
2019/12/26	4	52.15	0	0.00	51.80	4	1,631	0.25%
2019/12/25	1	52.20	1	52.20	52.70	0	1,671	0.00%
2019/12/24	0	0.00	2	52.30	52.10	-2	1,639	-0.12%
2019/12/23	4	51.40	5	51.60	52.30	-1	1,631	-0.06%
2019/12/20	6	52.08	5	52.08	51.70	1	1,617	0.06%
2019/12/19	3	51.37	1	51.00	51.20	2	1,545	0.13%
2019/12/17	1	50.50	0	0.00	50.40	1	1,548	0.06%
2019/12/13	0	0.00	4	50.65	50.00	-4	1,559	-0.26%
2019/12/12	0	0.00	1	50.80	50.70	-1	1,570	-0.06%
2019/12/11	1	51.00	1	51.30	51.00	0	1,574	0.00%
2019/12/10	1	51.50	0	0.00	51.40	1	1,594	0.06%
2019/12/09	1	52.70	15	52.57	52.00	-14	1,610	-0.87%
2019/12/06	0	0.00	6	51.28	51.90	-6	1,520	-0.39%
2019/12/05	1	51.30	0	0.00	51.10	1	1,506	0.07%
2019/12/04	0	0.00	1	51.20	51.20	-1	1,506	-0.07%
2019/12/03	10	51.64	5	51.90	51.40	5	1,499	0.33%
2019/12/02	3	51.23	6	50.77	50.70	-3	1,449	-0.21%
2019/11/29	8	52.21	14	52.39	51.60	-6	1,442	-0.42%
2019/11/28	0	0.00	1	51.00	51.40	-1	1,381	-0.07%
2019/11/27	14	51.56	3	50.87	51.40	11	1,439	0.76%
2019/11/26	1	49.50	0	0.00	49.60	1	1,378	0.07%
2019/11/19	1	49.55	0.1	49.40	49.40	0.9	1,460	0.06%
2019/11/15	1	49.40	0	0.00	49.45	1	1,462	0.07%
2019/11/13	2	49.90	0	0.00	49.95	2	1,460	0.14%
2019/11/12	1	49.50	1	49.95	49.95	0	1,435	0.00%
2019/11/11	0	0.00	1	49.20	49.20	-1	1,435	-0.07%
2019/11/08	1	50.20	1	49.00	50.20	0	1,422	0.00%
2019/11/05	1	48.50	0	0.00	48.50	1	1,413	0.07%
2019/10/31	1	48.55	0	0.00	48.50	1	1,480	0.07%
2019/10/29	3	49.93	0	0.00	49.55	3	1,489	0.20%
2019/10/24	1	51.80	2	51.60	51.70	-1	1,497	-0.07%
2019/10/16	0	0.00	1	50.10	50.10	-1	1,436	-0.07%
2019/10/15	2	51.30	2	51.00	50.90	0	1,432	0.00%
2019/10/14	1	50.60	1	50.70	50.70	0	1,407	0.00%
2019/10/09	2	49.95	0	0.00	50.00	2	1,417	0.14%
2019/10/07	0	0.00	1	50.90	50.80	-1	1,431	-0.07%
2019/10/04	1	50.40	0	0.00	51.00	1	1,431	0.07%
2019/10/01	6	50.77	6	50.38	50.40	0	1,711	0.00%
2019/09/27	3	49.17	1	49.10	49.10	2	1,723	0.12%
2019/09/26	3	49.25	4	49.21	49.45	-1	1,733	-0.06%
2019/09/25	1	47.90	14	47.81	47.95	-13	1,722	-0.75%
2019/09/24	3	48.80	0	0.00	48.65	3	1,741	0.17%
2019/09/23	0	0.00	3	49.45	49.05	-3	1,743	-0.17%
2019/09/20	3	49.35	0	0.00	49.35	3	1,735	0.17%
2019/09/19	3	50.20	10	50.30	50.10	-7	1,691	-0.41%
2019/09/18	1	51.00	0	0.00	50.60	1	1,701	0.06%
2019/09/17	10	50.85	1	51.00	50.60	9	1,714	0.52%
2019/09/12	2	50.35	0	0.00	49.95	2	1,737	0.12%
2019/09/11	10	49.40	42	49.35	49.40	-32	1,713	-1.87%
2019/09/09	0	0.00	2	48.65	48.55	-2	1,691	-0.12%
2019/09/06	1	48.40	0	0.00	48.30	1	1,685	0.06%
2019/09/05	0	0.00	0.1	48.30	48.20	-0.1	1,676	0.00%
2019/09/04	0	0.00	1	48.20	48.00	-1	1,670	-0.06%
2019/09/03	10	48.45	10	47.80	47.80	0	1,671	0.00%
2019/09/02	6	47.90	6	48.30	48.35	0	1,662	0.00%
2019/08/30	10	48.10	13	49.16	47.50	-3	1,648	-0.18%
2019/08/29	4	46.90	0	0.00	46.85	4	1,568	0.26%
2019/08/28	2	47.40	0	0.00	47.40	2	1,555	0.13%
2019/08/27	5	46.32	3	46.23	46.50	2	1,528	0.13%
2019/08/26	1	43.70	0.1	44.90	44.90	0.9	1,502	0.06%
2019/08/22	1	44.10	2	44.20	43.70	-1	1,482	-0.07%
2019/08/21	1	44.30	0	0.00	44.15	1	1,479	0.07%
2019/08/20	0	0.00	0.3	44.35	44.35	-0.3	1,477	-0.02%
2019/08/19	0	0.00	14	44.17	44.20	-14	1,477	-0.95%
2019/08/15	40	43.35	0.1	43.80	43.30	39.9	1,474	2.71%
2019/08/14	0	0.00	1	45.00	44.20	-1	1,478	-0.07%
2019/08/12	1	44.30	0	0.00	45.25	1	1,469	0.07%
2019/08/08	3	43.30	3	43.50	43.75	0	1,459	0.00%
2019/08/07	1	43.85	0	0.00	43.05	1	1,459	0.07%
2019/08/06	0	0.00	1	42.90	44.85	-1	1,454	-0.07%
2019/08/05	0	0.00	12	45.31	45.00	-12	1,455	-0.82%
2019/08/02	1	47.50	0	0.00	47.05	1	1,448	0.07%
2019/08/01	2	48.93	0	0.00	48.85	2	1,449	0.14%
2019/07/30	2	50.35	2	50.15	50.10	0	1,432	0.00%
2019/07/29	1	49.75	0	0.00	49.65	1	1,422	0.07%
2019/07/26	0	0.00	1	50.20	50.00	-1	1,416	-0.07%
2019/07/25	0	0.00	0.1	50.10	50.10	-0.1	1,414	0.00%
2019/07/24	0	0.00	2	50.30	50.10	-2	1,415	-0.14%
2019/07/23	1	50.10	0	0.00	50.00	1	1,440	0.07%
2019/07/22	3	50.20	1	49.70	49.60	2	1,445	0.14%
2019/07/18	3	50.80	2	50.45	50.00	1	1,438	0.07%
2019/07/17	0	0.00	2	51.05	50.90	-2	1,430	-0.14%
2019/07/16	1	51.40	1	51.40	51.40	0	1,434	0.00%
2019/07/15	0	0.00	5	50.82	50.80	-5	1,438	-0.35%
2019/07/12	2	51.90	0	0.00	51.70	2	1,466	0.14%
2019/07/11	2	51.80	7	52.07	51.60	-5	1,529	-0.33%
2019/07/10	6	52.40	15	52.30	52.30	-9	1,523	-0.59%
2019/07/09	1	52.50	41	52.51	52.20	-40	1,521	-2.63%
2019/07/08	6	53.87	4	54.00	53.80	2	1,504	0.13%
2019/07/05	261	59.98	18.1	59.96	60.30	242.9	1,450	16.74%	大買/鉅額交易
2019/07/04	16.9	59.34	9	59.58	59.60	7.9	1,338	0.59%
2019/07/03	1	58.70	3	58.67	58.70	-2	1,374	-0.15%
2019/07/02	7	58.73	5	58.70	58.70	2	1,382	0.14%
2019/07/01	4	58.33	0	0.00	58.40	4	1,420	0.28%
2019/06/27	3	57.47	0	0.00	57.40	3	1,449	0.21%
2019/06/25	7	57.71	1	57.30	56.80	6	1,503	0.40%
2019/06/24	2	57.30	9	57.34	57.60	-7	1,561	-0.45%
2019/06/21	1	56.60	1	56.80	56.70	0	1,645	0.00%
2019/06/20	2	56.10	0	0.00	55.90	2	1,630	0.12%
2019/06/18	1	54.40	4	54.55	54.40	-3	1,679	-0.18%
2019/06/17	0	0.00	1	53.90	54.80	-1	1,697	-0.06%
2019/06/14	3	53.60	1	53.70	53.70	2	1,698	0.12%
2019/06/11	2	53.40	0	0.00	53.40	2	1,743	0.11%
2019/06/06	1	52.40	0	0.00	52.40	1	1,762	0.06%
2019/06/04	1	53.10	0	0.00	53.10	1	1,779	0.06%
2019/05/31	6	53.47	0	0.00	53.50	6	1,812	0.33%
2019/05/30	0	0.00	1	53.40	53.30	-1	1,819	-0.05%
2019/05/22	1	52.60	3	52.77	52.50	-2	2,104	-0.10%
2019/05/21	1	52.20	0	0.00	52.40	1	2,164	0.05%
2019/05/20	1	52.10	0	0.00	52.00	1	2,184	0.05%
2019/05/17	1	52.20	0	0.00	52.10	1	2,214	0.05%
2019/05/16	1	52.90	0	0.00	52.90	1	2,240	0.04%
2019/05/14	0	0.00	1	52.40	52.50	-1	2,452	-0.04%
2019/05/13	0	0.00	2	53.40	52.80	-2	2,486	-0.08%
2019/05/10	1	55.00	0	0.00	55.00	1	2,471	0.04%
2019/05/09	2	55.95	6	55.68	55.70	-4	2,456	-0.16%
2019/05/08	0	0.00	1	56.80	56.80	-1	2,434	-0.04%
2019/05/06	1	57.40	0	0.00	57.10	1	2,463	0.04%
2019/05/03	1	58.10	0	0.00	58.00	1	2,447	0.04%
2019/05/02	0	0.00	1	58.00	58.00	-1	2,449	-0.04%
2019/04/29	5	58.08	0.1	57.70	57.60	4.9	2,456	0.20%
2019/04/26	1	58.20	1	58.30	58.30	0	2,433	0.00%
2019/04/25	1	58.60	0	0.00	58.60	1	2,436	0.04%
2019/04/24	1	58.90	1	59.10	58.80	0	2,440	0.00%
2019/04/23	1	58.70	1	59.10	58.90	0	2,455	0.00%
2019/04/22	1	59.80	1	59.40	59.40	0	2,452	0.00%
2019/04/19	1	59.40	2.6	59.83	59.40	-1.6	2,472	-0.06%
2019/04/18	5	60.56	5	60.10	59.60	0	2,500	0.00%
2019/04/17	8	60.59	2	60.70	60.60	6	2,526	0.24%
2019/04/16	6	59.67	2	59.60	59.70	4	2,457	0.16%
2019/04/12	1	58.40	0	0.00	59.00	1	2,484	0.04%
2019/04/11	7.5	58.93	2	59.80	58.70	5.5	2,480	0.22%
2019/04/10	6	59.40	2	59.50	59.30	4	2,428	0.16%
2019/04/09	10	60.66	25	60.65	60.60	-15	2,371	-0.63%
2019/04/08	23	59.49	5	59.48	59.10	18	2,269	0.79%
2019/04/03	4	59.10	3	59.10	59.00	1	2,251	0.04%
2019/04/02	12	58.10	3	58.10	58.40	9	2,207	0.41%
2019/04/01	1	58.10	0	0.00	58.10	1	2,198	0.05%
2019/03/29	2	58.75	1	58.70	58.60	1	2,161	0.05%
2019/03/28	1	58.30	1	58.30	58.30	0	2,168	0.00%
2019/03/27	8	58.78	7	58.67	58.80	1	2,160	0.05%
2019/03/26	1	58.20	12	58.02	58.30	-11	2,101	-0.52%
2019/03/25	1	55.90	2	55.85	55.90	-1	2,016	-0.05%
2019/03/22	1	57.80	2	57.75	56.80	-1	2,021	-0.05%
2019/03/21	2	56.50	1	56.50	57.10	1	2,008	0.05%
2019/03/20	0	0.00	1	56.20	56.30	-1	2,032	-0.05%
2019/03/19	1	55.40	1	55.50	55.40	0	2,080	0.00%
2019/03/18	0	0.00	1	55.70	55.80	-1	2,107	-0.05%
2019/03/13	1	55.40	0	0.00	55.40	1	2,337	0.04%
2019/03/12	7	55.80	0	0.00	55.00	7	2,403	0.29%
2019/03/08	1	54.30	2	54.50	54.40	-1	2,785	-0.04%
2019/03/07	0	0.00	1	54.80	54.80	-1	2,860	-0.03%
2019/03/05	0	0.00	2	55.80	55.70	-2	3,057	-0.07%
2019/03/04	4	55.48	3	55.47	55.90	1	3,084	0.03%
2019/02/27	4	54.95	11	55.21	55.10	-7	3,098	-0.23%
2019/02/26	1	56.90	4	57.33	56.90	-3	3,068	-0.10%
2019/02/25	3	57.50	0	0.00	57.40	3	3,095	0.10%
2019/02/22	10	58.00	2	57.95	57.50	8	3,106	0.26%
2019/02/21	1	57.20	2	57.55	57.80	-1	3,052	-0.03%
2019/02/20	0	0.00	1	57.20	56.50	-1	3,038	-0.03%
2019/02/18	0	0.00	1	56.00	55.60	-1	3,151	-0.03%
2019/02/15	2	55.40	1	55.90	54.80	1	3,167	0.03%
2019/02/14	1	56.90	0	0.00	55.90	1	3,192	0.03%
2019/02/13	32	57.26	9	56.10	56.80	23	3,200	0.72%
2019/02/12	3	54.70	4	54.78	54.60	-1	3,108	-0.03%
2019/01/30	2	53.00	0	0.00	52.70	2	3,250	0.06%
2019/01/25	5	52.92	2	53.15	53.00	3	3,662	0.08%
2019/01/23	11	51.96	0	0.00	52.10	11	3,958	0.28%
2019/01/22	1	52.80	1	52.30	52.30	0	4,033	0.00%
2019/01/21	3	52.97	0	0.00	52.70	3	4,099	0.07%
2019/01/18	2	52.60	1	52.80	52.70	1	4,159	0.02%
2019/01/17	1	53.10	1	52.70	52.30	0	4,253	0.00%
2019/01/14	0	0.00	1	51.70	51.30	-1	4,389	-0.02%
2019/01/11	3	52.03	0.1	51.90	51.80	2.9	4,471	0.07%
2019/01/10	2	52.50	1	53.00	52.30	1	4,477	0.02%
2019/01/09	22	53.92	29	54.74	53.60	-7	4,494	-0.16%
2019/01/07	11	52.67	1	52.50	52.30	10	4,606	0.22%
2019/01/03	0	0.00	1	51.60	51.30	-1	4,826	-0.02%
2018/12/28	0	0.00	1	53.00	52.90	-1	5,035	-0.02%
2018/12/27	3	53.83	1	53.10	53.00	2	5,177	0.04%
2018/12/26	1	53.70	5	53.58	52.70	-4	5,210	-0.08%
2018/12/24	1	53.70	1	54.10	54.40	0	5,259	0.00%
2018/12/22	0	0.00	6	53.30	53.20	-6	5,287	-0.11%
2018/12/21	1	52.80	0	0.00	53.90	1	5,372	0.02%
2018/12/20	0	0.00	2	53.40	53.40	-2	5,411	-0.04%
2018/12/19	2	55.75	1	55.40	55.00	1	5,432	0.02%
2018/12/18	1	54.90	5	54.86	54.90	-4	5,461	-0.07%
2018/12/17	0	0.00	2	55.30	55.40	-2	5,496	-0.04%
2018/12/14	0	0.00	2	55.00	55.40	-2	5,569	-0.04%
2018/12/13	7	56.49	2	55.70	55.90	5	5,612	0.09%
2018/12/12	10	56.99	1	56.40	56.70	9	5,638	0.16%
2018/12/11	1	56.00	0	0.00	55.00	1	5,616	0.02%
2018/12/10	1	55.70	16	54.12	55.60	-15	5,704	-0.26%
2018/12/07	10	56.56	1	56.20	57.00	9	5,715	0.16%
2018/12/06	27	57.97	32	54.78	55.90	-5	5,769	-0.09%
2018/12/05	7	58.87	8	58.84	59.10	-1	5,686	-0.02%
2018/12/04	11	60.48	23	60.67	60.10	-12	5,716	-0.21%
2018/12/03	22	60.79	12	61.09	61.40	10	5,670	0.18%
2018/11/30	2	55.20	5	55.74	55.90	-3	5,484	-0.05%
2018/11/29	11	55.07	7.1	55.11	54.10	3.9	5,439	0.07%
2018/11/28	6	54.80	12	54.51	54.60	-6	5,432	-0.11%
2018/11/27	0	0.00	1	53.20	53.30	-1	5,418	-0.02%
2018/11/23	3	51.73	1	51.50	51.60	2	5,541	0.04%
2018/11/22	6	53.32	2	52.05	52.00	4	5,623	0.07%
2018/11/21	7	52.76	6	52.87	53.00	1	5,673	0.02%
2018/11/20	13	52.99	12	52.60	52.40	1	5,798	0.02%
2018/11/19	3	52.70	1	52.90	53.10	2	5,830	0.03%
2018/11/16	12	52.73	5.1	53.35	52.30	6.9	5,851	0.12%
2018/11/15	1	51.70	3	52.03	52.10	-2	5,729	-0.03%
2018/11/14	8	52.09	2	52.10	51.50	6	5,744	0.10%
2018/11/13	2	51.60	3	50.90	52.00	-1	5,773	-0.02%
2018/11/12	3	51.60	11	51.63	51.80	-8	5,901	-0.14%
2018/11/09	9	51.52	3	51.60	52.50	6	6,046	0.10%
2018/11/08	8	52.08	8	51.35	50.50	0	6,077	0.00%
2018/11/07	9	50.35	6.1	50.99	51.20	2.9	6,133	0.05%
2018/11/06	5	49.77	3	50.80	48.80	2	6,293	0.03%
2018/11/05	3	50.70	2	51.40	50.90	1	6,329	0.02%
2018/11/02	8	52.01	7	51.50	50.70	1	6,343	0.02%
2018/11/01	8	49.58	13	51.26	50.60	-5	6,151	-0.08%
2018/10/31	1	47.85	1	48.15	47.95	0	6,046	0.00%
2018/10/30	0	0.00	15	46.50	45.55	-15	6,003	-0.25%
2018/10/29	17	48.21	3	47.63	47.70	14	6,061	0.23%
2018/10/26	11	47.20	9	47.29	46.95	2	6,170	0.03%
2018/10/25	0	0.00	8	46.79	46.35	-8	6,150	-0.13%
2018/10/24	10	50.41	2	50.08	50.00	8	6,195	0.13%
2018/10/23	13	52.28	8	50.64	50.60	5	6,234	0.08%
2018/10/22	2	52.15	1	52.40	52.90	1	6,218	0.02%
2018/10/19	1	50.10	4	50.00	51.50	-3	6,228	-0.05%
2018/10/18	0	0.00	6	53.20	53.00	-6	6,193	-0.10%
2018/10/17	8	53.73	14	53.68	53.30	-6	6,244	-0.10%
2018/10/16	5	54.10	6	53.33	53.50	-1	6,289	-0.02%
2018/10/15	5	53.58	3	53.43	53.10	2	6,343	0.03%
2018/10/12	7	53.17	4.3	52.40	53.40	2.7	6,315	0.04%
2018/10/11	3	51.03	8	51.40	50.40	-5	6,322	-0.08%
2018/10/09	9	55.89	2	55.20	56.00	7	6,321	0.11%
2018/10/08	3	53.77	2	54.25	54.60	1	6,297	0.02%
2018/10/05	5	54.16	5	53.88	53.40	0	6,270	0.00%
2018/10/04	2	58.85	0	0.00	58.40	2	6,226	0.03%
2018/10/03	5	61.08	11	59.83	59.90	-6	6,376	-0.09%
2018/10/02	14	61.30	5	62.00	61.10	9	6,552	0.14%
2018/10/01	21	61.17	3	61.37	61.20	18	6,768	0.27%
2018/09/28	4	60.63	1	59.90	60.50	3	7,048	0.04%
2018/09/27	4	60.58	4	61.18	60.00	0	7,545	0.00%
2018/09/26	1	62.50	1	63.40	62.10	0	7,766	0.00%
2018/09/25	2	63.65	9	63.53	63.60	-7	8,248	-0.08%
2018/09/21	4	62.83	3	62.90	63.80	1	8,413	0.01%
2018/09/20	10	62.86	2	62.25	61.90	8	8,557	0.09%
2018/09/19	17	64.12	4	63.10	63.10	13	8,571	0.15%
2018/09/18	6	65.10	6	65.62	64.60	0	8,656	0.00%
2018/09/14	6	66.93	4	68.10	67.30	2	8,694	0.02%
2018/09/13	9	65.73	1	66.50	65.00	8	8,758	0.09%
2018/09/12	10	66.30	5	65.88	66.00	5	8,844	0.06%
2018/09/11	8	68.38	9	69.00	68.20	-1	8,965	-0.01%
2018/09/10	6	68.90	6	68.98	68.10	0	9,031	0.00%
2018/09/07	4	69.33	0.1	68.20	68.00	3.9	9,167	0.04%
2018/09/06	5	72.42	19.1	72.17	71.70	-14.1	9,248	-0.15%
2018/09/05	2	72.20	1	73.30	71.70	1	9,268	0.01%
2018/09/03	9.8	71.51	5	74.00	71.20	4.8	9,265	0.05%
2018/08/31	6	74.37	0	0.00	75.40	6	9,226	0.07%
2018/08/30	3	74.60	7	74.39	74.90	-4	9,226	-0.04%
2018/08/29	6	73.47	12	73.60	73.30	-6	9,223	-0.07%
2018/08/28	4	72.40	15	72.21	72.60	-11	9,173	-0.12%
2018/08/27	3	69.47	6	71.43	72.30	-3	9,107	-0.03%
2018/08/24	0	0.00	5	68.30	67.40	-5	8,980	-0.06%
2018/08/23	3	67.63	0	0.00	67.90	3	9,020	0.03%
2018/08/22	0	0.00	3	70.50	70.10	-3	9,158	-0.03%
2018/08/20	3	70.30	5	70.92	71.40	-2	9,777	-0.02%
2018/08/17	19	71.47	2	71.40	69.70	17	10,266	0.17%
2018/08/16	12	72.01	26	72.30	72.60	-14	10,553	-0.13%
2018/08/15	12	68.22	2	68.70	69.10	10	10,890	0.09%
2018/08/14	4	68.70	1	69.00	68.70	3	11,362	0.03%
2018/08/13	1	66.50	5	66.72	65.00	-4	11,680	-0.03%
2018/08/10	1	71.00	0	0.00	69.60	1	11,934	0.01%
2018/08/09	10	70.43	3	69.53	70.30	7	12,220	0.06%
2018/08/08	4	72.48	3	70.97	70.50	1	12,542	0.01%
2018/08/07	11	71.05	1	71.20	72.90	10	13,355	0.07%
2018/08/06	5	71.38	1	70.50	70.50	4	13,853	0.03%
2018/08/03	22	70.54	10	71.42	72.50	12	14,284	0.08%
2018/08/02	4	72.10	5	72.56	70.50	-1	14,559	-0.01%
2018/08/01	14	76.70	3	76.33	75.90	11	14,978	0.07%
2018/07/31	6	74.75	15	74.92	76.30	-9	15,445	-0.06%
2018/07/30	6	83.10	5	83.14	82.10	1	15,655	0.01%
2018/07/27	0	0.00	1	89.50	88.90	-1	15,683	-0.01%
2018/07/26	2	88.50	3	89.37	87.90	-1	15,758	-0.01%
2018/07/25	0	0.00	1	87.80	88.50	-1	15,844	-0.01%
2018/07/24	2	85.90	4	85.43	87.00	-2	15,939	-0.01%
2018/07/23	2	84.65	1	84.70	85.00	1	16,132	0.01%
2018/07/20	3	82.27	3	85.93	82.60	0	16,223	0.00%
2018/07/19	2	86.90	48	87.05	87.30	-46	16,316	-0.28%
2018/07/18	19	85.94	22	87.02	86.20	-3	16,565	-0.02%
2018/07/17	18	88.93	4	89.23	88.90	14	16,767	0.08%
2018/07/16	2	92.15	81	92.72	91.90	-79	16,829	-0.47%
2018/07/13	10	93.54	1	94.30	92.20	9	17,138	0.05%
2018/07/12	0	0.00	14	92.31	93.90	-14	17,219	-0.08%
2018/07/11	13	92.13	19	91.95	91.00	-6	17,423	-0.03%
2018/07/10	19	96.74	6	96.70	95.80	13	17,435	0.07%
2018/07/09	4	96.10	22	96.05	95.10	-18	17,331	-0.10%
2018/07/06	18	95.58	13	94.75	94.80	5	17,181	0.03%
2018/07/05	144	101.36	71	102.07	95.20	73	17,014	0.43%	大買/
2018/07/04	8	96.90	8	98.09	98.30	0	16,627	0.00%
2018/07/03	17	96.83	22	97.09	96.40	-5	16,429	-0.03%
2018/07/02	17	93.35	12	93.68	93.10	5	15,966	0.03%
2018/06/29	51	91.88	17	92.61	91.80	34	15,835	0.21%
2018/06/28	3	88.23	9	89.27	90.10	-6	15,658	-0.04%
2018/06/27	4	90.43	2	91.35	87.80	2	15,684	0.01%
2018/06/26	3	85.37	6	85.58	89.00	-3	15,575	-0.02%
2018/06/25	5	87.86	4	86.68	85.60	1	15,552	0.01%
2018/06/22	4	89.20	3	89.43	88.10	1	15,578	0.01%
2018/06/21	15	88.85	6	88.75	89.20	9	15,483	0.06%
2018/06/20	7	83.84	12	84.57	85.20	-5	15,489	-0.03%
2018/06/19	3	89.20	4	89.08	88.10	-1	15,566	-0.01%
2018/06/15	6	88.55	1	89.60	87.80	5	15,548	0.03%
2018/06/14	7	92.83	6	96.47	91.30	1	15,445	0.01%
2018/06/13	6	93.62	1	92.00	93.90	5	15,302	0.03%
2018/06/12	3	94.60	4	94.62	94.10	-1	15,377	-0.01%
2018/06/11	4	96.38	4	96.13	95.90	0	15,414	0.00%
2018/06/08	3	93.33	0	0.00	93.70	3	15,643	0.02%
2018/06/07	5	98.52	1	98.50	97.70	4	15,673	0.03%
2018/06/06	9	99.17	2	98.25	98.00	7	15,852	0.04%
2018/06/05	3	92.17	2	92.80	94.30	1	15,948	0.01%
2018/06/04	2	96.40	4	95.70	94.50	-2	16,133	-0.01%
2018/06/01	0	0.00	5	93.10	94.50	-5	16,607	-0.03%
2018/05/31	6	98.28	3	98.20	94.00	3	17,080	0.02%
2018/05/30	10	97.51	16	97.48	99.70	-6	17,127	-0.04%
2018/05/29	8	99.35	10	100.13	99.60	-2	16,957	-0.01%
2018/05/28	23	102.14	14	100.52	102.00	9	16,643	0.05%
2018/05/25	16	96.94	20	96.98	96.50	-4	16,179	-0.02%
2018/05/24	8	92.80	11	92.85	93.50	-3	15,659	-0.02%
2018/05/23	19	91.32	16	91.89	91.30	3	15,428	0.02%
2018/05/22	8	95.13	6	95.27	95.90	2	14,984	0.01%
2018/05/21	11	85.00	12	85.95	89.60	-1	14,423	-0.01%
2018/05/18	16	81.76	36	81.16	81.70	-20	13,984	-0.14%
2018/05/17	17	79.92	6	80.22	79.10	11	13,578	0.08%
2018/05/16	12	83.55	13	83.91	85.90	-1	13,246	-0.01%
2018/05/15	31	85.46	35	85.72	85.10	-4	12,870	-0.03%
2018/05/14	19	81.01	20	80.50	81.80	-1	12,017	-0.01%
2018/05/11	22	79.13	8	79.91	75.80	14	11,466	0.12%
2018/05/10	38	80.08	28	79.94	79.10	10	11,006	0.09%
2018/05/09	12	79.81	16	80.04	78.50	-4	10,666	-0.04%
2018/05/08	23	78.18	4	78.25	77.50	19	10,115	0.19%
2018/05/07	15	72.47	24	74.15	77.80	-9	9,597	-0.09%
2018/05/04	1	71.60	6	71.08	70.80	-5	9,243	-0.05%
2018/05/03	5	69.54	4	69.45	69.60	1	9,098	0.01%
2018/05/02	7	72.99	2	72.50	71.30	5	8,983	0.06%
2018/04/30	6	72.52	3	71.47	71.80	3	8,844	0.03%
2018/04/27	5	71.66	2	72.65	74.00	3	8,709	0.03%
2018/04/26	4	71.83	5	71.08	68.60	-1	8,446	-0.01%
2018/04/25	2	71.30	7	70.33	70.90	-5	8,256	-0.06%
2018/04/24	7	74.69	4.2	75.76	72.50	2.8	8,042	0.04%
2018/04/23	8	80.25	9	79.63	80.00	-1	7,727	-0.01%
2018/04/20	5	75.88	10.2	77.22	76.50	-5.2	7,371	-0.07%
2018/04/19	21	78.35	8.6	77.09	75.60	12.4	7,196	0.17%
2018/04/18	5	70.42	13.3	72.67	74.90	-8.3	6,813	-0.12%
2018/04/17	19	69.52	8	70.18	68.10	11	6,720	0.16%
2018/04/16	3	65.00	4	68.03	68.70	-1	6,432	-0.02%
2018/04/13	4	62.13	5	62.60	62.50	-1	6,243	-0.02%
2018/04/12	4	59.83	11	59.97	60.60	-7	6,187	-0.11%
2018/04/11	7	59.46	1	59.80	59.00	6	6,129	0.10%
2018/04/10	1	57.80	17	58.38	58.60	-16	6,043	-0.26%
2018/04/09	11	55.36	22	55.50	55.90	-11	6,096	-0.18%
2018/04/03	3	53.13	9	53.39	53.20	-6	6,216	-0.10%
2018/04/02	4	52.85	3	53.13	53.70	1	6,184	0.02%
2018/03/31	6	52.03	0	0.00	52.40	6	6,107	0.10%
2018/03/30	6	52.53	4	53.70	51.90	2	6,092	0.03%
2018/03/28	5	51.72	1	52.00	51.00	4	5,955	0.07%
2018/03/27	3	53.50	0	0.00	52.40	3	5,911	0.05%
2018/03/26	3	53.13	6	52.83	52.40	-3	5,826	-0.05%
2018/03/23	13	52.31	22	51.87	51.80	-9	5,762	-0.16%
2018/03/22	26	53.39	14	52.89	52.90	12	5,644	0.21%
2018/03/21	8	49.63	8	49.73	50.50	0	5,387	0.00%
2018/03/20	6	48.88	5	48.92	48.70	1	5,265	0.02%
2018/03/19	5	48.57	3	48.85	48.90	2	5,138	0.04%
2018/03/16	18	48.99	9	49.63	48.80	9	5,075	0.18%
2018/03/15	3	48.05	1	48.60	48.45	2	4,939	0.04%
2018/03/14	13	49.18	4	48.73	48.60	9	4,850	0.19%
2018/03/13	2	46.70	5	47.55	48.20	-3	4,569	-0.07%
2018/03/12	3	48.68	6	48.08	47.40	-3	4,467	-0.07%
2018/03/09	1	47.60	2	46.70	47.85	-1	4,241	-0.02%
2018/03/08	5	46.01	4	46.21	45.90	1	4,074	0.02%
2018/03/07	19	46.61	5	46.27	45.50	14	3,858	0.36%
2018/03/06	8	43.73	18	43.54	43.70	-10	3,374	-0.30%
2018/03/05	6	41.10	4	40.63	40.75	2	2,885	0.07%
2018/03/02	0	0.00	3	38.82	39.15	-3	2,780	-0.11%
2018/02/27	1	38.00	20	38.23	38.10	-19	2,891	-0.66%
2018/02/26	4	38.55	0	0.00	38.75	4	2,890	0.14%
2018/02/23	22	41.36	1	41.95	39.25	21	2,857	0.73%
2018/02/22	1	38.50	22	39.39	40.10	-21	2,660	-0.79%
2018/02/09	0	0.00	2	36.45	38.05	-2	2,646	-0.08%
2018/02/08	6	38.64	0	0.00	37.70	6	2,741	0.22%
2018/02/06	10	37.90	2	36.18	37.05	8	2,659	0.30%
2018/02/05	2	38.33	0	0.00	39.05	2	2,617	0.08%
2018/02/02	2	39.10	3	38.93	39.20	-1	2,606	-0.04%
2018/02/01	0	0.00	12	38.50	38.50	-12	2,552	-0.47%
2018/01/31	0	0.00	19	37.96	37.90	-19	2,481	-0.77%
2018/01/26	1	36.80	0	0.00	36.65	1	2,422	0.04%
2018/01/25	1	36.95	0	0.00	36.85	1	2,412	0.04%
2018/01/22	2	37.30	0	0.00	37.75	2	2,388	0.08%
2018/01/17	0	0.00	4	37.20	37.00	-4	2,341	-0.17%
2018/01/16	10	37.48	1	37.25	37.25	9	2,320	0.39%
2018/01/15	10	38.55	0	0.00	37.35	10	2,313	0.43%
2018/01/11	2	37.40	13	37.03	37.40	-11	2,274	-0.48%
2018/01/10	1	36.55	0	0.00	36.60	1	2,179	0.05%
2018/01/09	2	37.95	1	37.30	37.30	1	2,152	0.05%
2018/01/08	2	38.00	51	38.01	37.50	-49	2,120	-2.31%
2018/01/05	2	39.25	1	39.65	39.25	1	2,060	0.05%
2018/01/04	23	39.92	5	39.57	39.75	18	2,004	0.90%
2018/01/03	35	40.02	5	39.76	39.00	30	1,931	1.55%
2018/01/02	26	39.04	3	38.12	39.05	23	1,675	1.37%