聯鈞 (3450)-玉山-嘉義券商分點個股進出

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

聯鈞

(3450)

可現股當沖

股價
61.9
漲跌
▲1.0
漲幅
+1.64%
成交量
6,109張
產業
上市半導體類股
443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

聯鈞 (3450)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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
2024/04/26	3.1	62.79	1.1	61.80	61.90	2.1	11,207	0.02%
2024/04/25	11	61.76	1	61.10	60.90	10	11,137	0.09%
2024/04/24	0	60.70	0	0.00	60.80	0	11,101	0.00%
2024/04/23	0	59.40	0	0.00	59.50	0	11,168	0.00%
2024/04/22	2.1	59.55	7	59.00	58.30	-4.9	11,191	-0.04%
2024/04/19	3.1	61.04	3	59.97	60.90	0.1	11,164	0.00%
2024/04/18	12	64.92	2	65.40	64.50	10	11,086	0.09%
2024/04/17	3.1	65.65	31	65.87	65.20	-27.9	11,115	-0.25%
2024/04/16	7	65.52	3	66.50	64.70	4	11,069	0.04%
2024/04/15	12.4	70.72	2	71.45	69.70	10.4	10,939	0.09%
2024/04/12	4.2	72.85	5	73.76	73.80	-0.8	10,853	-0.01%
2024/04/11	57.1	74.00	34	73.70	72.50	23.1	10,792	0.21%
2024/04/10	22	77.50	9.1	77.36	77.40	12.9	10,638	0.12%
2024/04/09	3	72.86	7	72.54	72.80	-4	10,336	-0.04%
2024/04/08	19.1	74.43	37	72.49	70.80	-17.9	10,239	-0.17%
2024/04/03	30.5	77.14	32.1	77.46	76.10	-1.6	10,178	-0.02%
2024/04/02	6	74.58	0	75.80	74.80	6	10,185	0.06%
2024/04/01	4	76.40	7.1	76.39	74.90	-3.1	10,264	-0.03%
2024/03/29	5	74.60	12	74.48	74.00	-7	10,182	-0.07%
2024/03/28	15	75.58	3.1	75.34	75.10	11.9	10,144	0.12%
2024/03/27	1	73.90	30	73.46	72.50	-29	10,030	-0.29%
2024/03/26	1.1	75.21	2	72.55	73.50	-0.9	9,993	-0.01%
2024/03/25	15.2	75.67	1	76.70	75.00	14.2	9,926	0.14%
2024/03/22	42	74.95	51.1	76.09	76.00	-9.1	9,842	-0.09%
2024/03/21	1.3	73.91	10.2	73.18	74.00	-8.9	9,574	-0.09%
2024/03/20	2.1	71.21	0	0.00	69.00	2.1	9,479	0.02%
2024/03/19	4	71.20	1	71.90	70.50	3	9,519	0.03%
2024/03/18	1	71.00	3.2	69.70	71.00	-2.2	9,538	-0.02%
2024/03/15	3	69.50	13	69.81	68.80	-10	9,632	-0.10%
2024/03/14	4.1	70.14	3	69.97	69.30	1.1	9,868	0.01%
2024/03/13	7.1	73.72	2	73.65	70.50	5.1	10,005	0.05%
2024/03/12	7	72.79	1	72.90	72.40	6	10,137	0.06%
2024/03/11	4	71.05	1	72.31	72.20	3	10,331	0.03%
2024/03/08	22.2	71.59	36.3	71.00	70.50	-14.1	10,340	-0.14%
2024/03/07	37.6	77.50	25.1	78.79	75.60	12.4	10,198	0.12%
2024/03/06	45.4	79.15	42	79.16	78.50	3.4	10,133	0.03%
2024/03/05	40	77.62	36.1	78.06	79.80	4	9,915	0.04%
2024/03/04	15.1	77.01	26.1	77.16	76.60	-10.9	9,422	-0.12%
2024/03/01	20	71.45	30.4	71.51	72.20	-10.4	8,820	-0.12%
2024/02/29	69	68.22	132	67.82	67.50	-63	8,509	-0.74%	大賣/
2024/02/27	132.4	70.98	59.8	71.70	69.70	72.6	8,419	0.86%	大買/
2024/02/26	8	74.14	8.1	75.60	77.40	-0.1	7,854	0.00%
2024/02/23	27.6	70.85	26.3	70.82	70.40	1.3	7,685	0.02%
2024/02/22	8.2	68.57	2	68.45	68.10	6.2	7,255	0.09%
2024/02/21	10	70.54	7.1	69.87	68.90	2.9	7,150	0.04%
2024/02/20	12.1	69.35	5.1	69.01	68.00	7	6,927	0.10%
2024/02/19	9.1	72.01	9	70.57	69.20	0.1	6,757	0.00%
2024/02/16	8	68.90	7.2	68.61	70.70	0.8	6,530	0.01%
2024/02/15	6	64.80	2	64.00	64.30	4	6,419	0.06%
2024/02/05	9	61.66	0	0.00	61.10	9	6,341	0.14%
2024/02/02	1.1	61.57	4	63.00	61.40	-2.9	6,356	-0.05%
2024/02/01	1	63.20	1	62.80	61.80	0	6,373	0.00%
2024/01/31	2	62.65	3	63.00	62.30	-1	6,373	-0.02%
2024/01/29	0	0.00	0.1	61.60	61.70	-0.1	6,447	0.00%
2024/01/26	1	60.20	4	60.10	59.50	-3	6,484	-0.05%
2024/01/25	0.1	60.90	0	0.00	60.70	0.1	6,624	0.00%
2024/01/24	5	62.86	2.8	62.15	62.10	2.2	6,756	0.03%
2024/01/23	2	60.75	2	60.20	60.50	0	6,721	0.00%
2024/01/22	1	60.40	5	60.00	60.50	-4	6,744	-0.06%
2024/01/19	7	58.56	0	0.00	58.80	7	6,767	0.10%
2024/01/17	6	61.58	10	60.66	59.60	-4	7,175	-0.06%
2024/01/16	5	59.50	0	0.00	59.90	5	7,159	0.07%
2024/01/15	1	60.50	5	59.86	60.20	-4	7,196	-0.06%
2024/01/11	2	58.50	3.2	59.02	59.10	-1.2	7,333	-0.02%
2024/01/10	3	56.00	0	0.00	56.30	3	7,412	0.04%
2024/01/08	0.2	56.60	1	56.20	56.20	-0.8	7,644	-0.01%
2024/01/05	2.2	57.27	0	0.00	56.80	2.2	8,143	0.03%
2024/01/04	1	57.50	0	0.00	57.70	1	8,281	0.01%
2024/01/03	10	58.80	7	58.87	58.50	3	8,480	0.04%
2024/01/02	0	0.00	6	61.53	61.30	-6	8,600	-0.07%
2023/12/29	0	0.00	1	63.00	62.30	-1	8,751	-0.01%
2023/12/28	11	63.69	7.1	63.53	63.50	4	8,795	0.04%
2023/12/27	6	61.55	8.2	60.84	62.00	-2.2	8,934	-0.02%
2023/12/26	0	0.00	2	59.30	58.40	-2	9,310	-0.02%
2023/12/25	2	58.00	0	0.00	58.00	2	9,540	0.02%
2023/12/21	2	58.30	2	58.70	58.00	0	10,069	0.00%
2023/12/20	1	58.40	2	57.75	58.30	-1	10,614	-0.01%
2023/12/19	0.2	56.37	0	0.00	57.00	0.2	11,428	0.00%
2023/12/18	6	56.85	4	57.90	57.30	2	12,104	0.02%
2023/12/15	3	58.00	1	58.00	58.00	2	12,257	0.02%
2023/12/14	1	60.00	0	0.00	60.20	1	12,624	0.01%
2023/12/13	1	60.00	0	0.00	60.60	1	12,772	0.01%
2023/12/12	0.2	60.47	3	62.27	60.30	-2.9	13,159	-0.02%
2023/12/11	4	63.13	6	63.10	62.50	-2	13,275	-0.02%
2023/12/08	124.1	62.22	178	63.41	64.00	-53.9	13,058	-0.41%	大買/大賣/
2023/12/07	156.1	64.28	107	65.26	64.60	49.1	12,832	0.38%	大買/大賣/
2023/12/06	10.1	63.53	9.2	63.97	66.00	0.9	12,568	0.01%
2023/12/05	1	62.00	3	60.87	61.50	-2	12,275	-0.02%
2023/12/04	79	63.86	71.1	61.66	62.00	7.9	12,155	0.06%
2023/12/01	15	61.13	39.2	60.91	62.70	-24.2	12,041	-0.20%
2023/11/30	30	59.80	0	0.00	59.80	30	11,663	0.26%
2023/11/28	2	58.00	0	0.00	58.40	2	11,558	0.02%
2023/11/27	1	58.70	0	0.00	56.70	1	11,523	0.01%
2023/11/24	1	57.80	2	58.35	58.20	-1	11,472	-0.01%
2023/11/22	3	57.70	0	0.00	58.10	3	11,204	0.03%
2023/11/21	3	58.10	6	57.07	56.80	-3	11,134	-0.03%
2023/11/20	3	55.87	2	56.85	55.70	1	11,020	0.01%
2023/11/17	4	55.53	6.1	55.11	55.70	-2.1	10,936	-0.02%
2023/11/16	28	54.83	18	54.21	55.20	10	10,783	0.09%
2023/11/15	7.1	56.57	7	56.87	56.10	0.1	10,640	0.00%
2023/11/14	8	59.08	8.1	59.48	59.50	0	10,457	0.00%
2023/11/13	0	0.00	2.1	57.98	57.30	-2.1	10,237	-0.02%
2023/11/10	5.1	55.98	1	57.20	55.60	4.1	10,152	0.04%
2023/11/09	1	57.50	100	58.00	57.90	-99	10,116	-0.98%
2023/11/08	3	58.50	12	58.68	58.60	-9	10,046	-0.09%
2023/11/07	100.1	61.25	2	60.00	59.90	98.1	9,988	0.98%
2023/11/06	5	61.88	49.1	62.61	61.40	-44.1	9,933	-0.44%
2023/11/03	2	61.90	28	61.07	60.70	-26	9,810	-0.27%
2023/11/02	104	60.80	7	61.00	61.00	97	9,729	1.00%	大買/
2023/11/01	5	59.76	5.1	60.38	60.30	-0.1	9,566	0.00%
2023/10/31	2.1	57.51	2	61.30	57.80	0.1	9,387	0.00%
2023/10/30	0	0.00	3	58.90	59.40	-3	9,241	-0.03%
2023/10/27	2	59.20	11	59.17	58.90	-9	9,217	-0.10%
2023/10/26	6	60.53	7	60.37	59.80	-1	9,206	-0.01%
2023/10/25	11	60.86	13.1	60.41	61.10	-2.1	9,108	-0.02%
2023/10/24	8	57.24	3.1	57.58	58.50	4.9	8,831	0.06%
2023/10/23	3	56.93	206	56.55	56.20	-203	8,968	-2.26%	大賣/鉅額交易
2023/10/20	99	56.06	96	56.20	55.50	3	9,035	0.03%
2023/10/19	27	55.52	22	55.97	56.20	5	9,020	0.06%
2023/10/18	225.1	58.42	182	56.51	57.00	43.1	8,972	0.48%	大買/大賣/
2023/10/17	144.1	60.42	146	58.83	58.80	-1.9	8,868	-0.02%	大買/大賣/
2023/10/16	105.2	59.85	46	59.63	59.60	59.2	8,759	0.68%	大買/
2023/10/13	108	61.50	208.2	63.90	61.00	-100.2	8,642	-1.16%	大買/大賣/
2023/10/12	179.2	61.66	70.1	61.66	61.60	109.1	8,163	1.34%	大買/鉅額交易
2023/10/11	102	61.95	171.2	61.40	61.70	-69.2	7,989	-0.87%	大買/大賣/
2023/10/06	268	62.86	205	62.82	62.80	63	7,750	0.81%	大買/大賣/
2023/10/05	146	62.58	155	63.36	63.20	-9	7,560	-0.12%	大買/大賣/
2023/10/04	52.1	62.61	2	62.80	62.70	50.1	7,371	0.68%
2023/10/03	204	62.46	204	63.40	64.00	0	7,259	0.00%	大買/大賣/
2023/10/02	149	60.37	247	62.26	62.20	-98	6,918	-1.42%	大買/大賣/
2023/09/28	151	58.47	112.2	59.40	59.00	38.8	6,430	0.60%	大買/大賣/
2023/09/27	155	57.50	139	57.85	59.00	16	6,197	0.26%	大買/大賣/
2023/09/26	98	58.62	64	59.62	58.20	34	5,998	0.57%
2023/09/25	59	59.04	65	59.69	59.40	-6	5,694	-0.11%
2023/09/22	327	56.56	268.1	57.92	58.50	58.9	5,150	1.14%	大買/大賣/
2023/09/21	9	56.39	212.3	54.00	57.30	-203.2	4,289	-4.74%	大賣/鉅額交易
2023/09/20	201	53.17	7	51.86	52.10	194	3,592	5.40%	大買/鉅額交易
2023/09/19	28	54.78	19	55.56	53.50	9	3,384	0.27%
2023/09/18	7	54.26	9.5	54.48	53.80	-2.5	2,929	-0.08%
2023/09/15	6	52.27	19	52.73	54.00	-13	2,688	-0.48%
2023/09/14	12	49.44	17.1	50.54	51.20	-5.1	2,219	-0.23%
2023/09/13	30	45.98	29.1	46.09	46.80	1	1,956	0.05%
2023/09/12	0.1	43.70	3	44.90	43.65	-3	1,875	-0.16%
2023/09/11	3	45.97	2	45.20	44.85	1	1,860	0.05%
2023/09/08	3	44.68	0	0.00	44.45	3	1,815	0.17%
2023/09/07	2	43.85	0	0.00	44.45	2	1,806	0.11%
2023/09/06	1	45.90	1.2	45.57	45.30	-0.2	1,790	-0.01%
2023/08/17	1	42.30	0	0.00	43.15	1	1,686	0.06%
2023/08/14	0	0.00	10	40.22	40.60	-10	1,617	-0.62%
2023/08/11	2.1	42.31	0	0.00	41.35	2.1	1,607	0.13%
2023/08/02	5.1	44.46	2	45.10	44.60	3.1	1,530	0.20%
2023/07/31	2	48.35	3	48.65	47.70	-1	1,456	-0.07%
2023/07/28	0	0.00	1	47.30	47.95	-1	1,378	-0.07%
2023/07/27	2	47.93	0	0.00	48.00	2	1,329	0.15%
2023/07/26	6.1	48.95	2	47.80	48.00	4.1	1,269	0.32%
2023/07/25	0	0.00	3.1	52.73	52.80	-3.1	1,031	-0.30%
2023/07/24	0.4	48.18	1.1	47.31	48.00	-0.7	879	-0.08%
2023/07/21	3	44.02	1	44.10	44.65	2	775	0.26%
2023/07/20	0.1	44.30	4.1	44.85	44.90	-4	701	-0.57%
2023/07/18	0	0.00	1	42.10	42.00	-1	630	-0.16%
2023/07/17	3	43.27	7	43.83	44.00	-4	607	-0.66%
2023/07/12	0	0.00	1	41.05	40.45	-1	546	-0.18%
2023/07/11	0	0.00	25	41.13	41.20	-25	536	-4.66%
2023/07/10	10	42.58	5	42.40	42.20	5	518	0.97%
2023/07/07	12	41.36	8	41.49	40.90	4	461	0.87%
2023/07/06	2	41.05	3	40.95	40.85	-1	424	-0.24%
2023/07/05	0	0.00	1	41.31	41.40	-1	410	-0.25%
2023/07/04	2	40.95	2	41.50	41.95	0	389	0.01%
2023/07/03	0	0.00	3	39.10	39.10	-3	319	-0.94%
2023/06/30	26	39.44	0	0.00	39.40	26	311	8.35%
2023/06/29	1	38.85	0	0.00	38.50	1	284	0.35%
2023/06/09	0	0.00	2	38.10	38.25	-2	246	-0.81%
2023/06/07	0	0.00	4	38.61	38.75	-4	246	-1.62%
2023/06/06	0	0.00	1	38.45	38.45	-1	246	-0.41%
2023/06/05	0	0.00	2	39.15	38.80	-2	250	-0.80%
2023/06/02	0	0.00	4	38.55	38.55	-4	244	-1.63%
2023/05/31	15	38.40	15	38.63	38.80	0	231	0.00%
2023/05/17	0	0.00	3	36.40	36.40	-3	214	-1.40%
2023/05/15	2	35.30	0	0.00	35.25	2	218	0.92%
2023/05/11	0	0.00	0	35.90	35.75	0	222	-0.02%
2023/05/09	1	36.35	0	0.00	36.30	1	228	0.44%
2023/04/25	0	0.00	2	36.75	36.75	-2	268	-0.74%
2023/04/07	2	40.20	0	0.00	39.85	2	231	0.87%
2023/03/31	0	40.20	0	0.00	40.15	0	228	0.01%
2023/03/29	0.1	40.60	0	0.00	40.30	0.1	225	0.02%
2023/03/24	0	41.20	0	0.00	41.20	0	223	0.00%
2023/03/10	0.1	41.20	0	0.00	41.20	0.1	224	0.04%
2023/02/10	0	40.55	0	0.00	40.00	0	239	0.01%
2023/02/06	0	0.00	0	42.30	42.05	0	227	-0.01%
2023/01/31	0	0.00	0	40.00	39.90	0	197	-0.02%
2022/12/28	0	36.80	0	0.00	37.00	0	223	0.01%
2022/12/07	3	39.10	4	38.90	38.65	-1	234	-0.43%
2022/12/06	11.1	39.99	10	39.70	39.45	1.1	232	0.46%
2022/12/05	3	40.70	3	40.73	40.55	0	230	0.00%
2022/12/02	0	0.00	1	40.60	40.65	-1	228	-0.44%
2022/12/01	0	0.00	16	40.27	40.20	-16	226	-7.05%
2022/11/30	17	40.16	0	0.00	40.05	17	225	7.55%
2022/09/27	0	0.00	0	40.80	41.20	0	363	0.00%
2022/09/26	0.1	41.00	0	0.00	40.95	0.1	365	0.03%
2022/09/22	0	45.00	0	0.00	44.40	0	370	0.00%
2022/09/19	0.1	45.00	0	0.00	44.60	0.1	370	0.02%
2022/08/25	0	0.00	1	47.90	47.80	-1	392	-0.25%
2022/08/19	0	0.00	2	46.15	46.80	-2	363	-0.55%
2022/08/12	0	0.00	1	46.50	46.35	-1	335	-0.30%
2022/08/10	1	45.90	0	0.00	45.75	1	310	0.32%
2022/08/09	2	45.68	4	46.16	46.25	-2	303	-0.66%
2022/08/08	0	0.00	0.2	46.35	46.25	-0.2	286	-0.05%
2022/08/05	1.1	43.86	4.1	43.67	43.75	-3	243	-1.22%
2022/07/15	0	0.00	2	41.65	41.55	-2	226	-0.88%
2022/07/06	2	40.10	0	0.00	39.50	2	232	0.86%
2022/07/01	0.1	39.50	1	40.70	39.35	-1	244	-0.39%
2022/06/24	1	43.50	0	0.00	43.50	1	247	0.40%
2022/06/09	3	47.07	0	0.00	47.30	3	240	1.25%
2022/06/08	0	0.00	0.1	47.70	46.90	-0.1	234	-0.02%
2022/05/17	0	0.00	1	42.45	42.75	-1	244	-0.41%
2022/05/16	0	0.00	1	42.50	41.70	-1	244	-0.41%
2022/05/12	0	0.00	1	42.30	41.50	-1	245	-0.41%
2022/05/09	0.1	43.15	1	43.20	42.55	-0.9	246	-0.37%
2022/04/27	1	42.60	0.3	42.40	42.40	0.7	260	0.27%
2022/04/26	0.1	44.80	0	0.00	44.65	0.1	255	0.02%
2022/04/18	0	0.00	1	45.50	45.90	-1	265	-0.38%
2022/04/15	0	0.00	2	44.80	44.80	-2	257	-0.78%
2022/04/08	0	0.00	4	48.15	48.15	-4	257	-1.55%
2022/03/30	8	49.67	0	0.00	49.20	8	262	3.05%
2022/03/29	1	49.40	0	0.00	49.50	1	255	0.39%
2022/03/17	0	0.00	1	49.00	49.35	-1	265	-0.38%
2022/03/15	2	48.73	2	47.90	47.85	0	266	0.00%
2022/03/07	2	49.93	0	0.00	49.65	2	261	0.76%
2022/03/04	0	0.00	1	51.30	51.00	-1	258	-0.39%
2022/03/03	1	51.50	0	0.00	51.40	1	262	0.38%
2022/02/25	2	50.80	0	0.00	50.90	2	279	0.71%
2022/02/24	0	0.00	1	51.70	50.80	-1	283	-0.35%
2022/01/21	1	52.80	0	0.00	52.60	1	439	0.23%
2022/01/14	0.1	53.10	0	0.00	53.00	0.1	451	0.02%
2022/01/13	0	0.00	5	53.30	53.60	-5	461	-1.08%
2022/01/12	2	53.20	0	0.00	53.30	2	461	0.43%
2022/01/11	0	0.00	2	54.50	53.50	-2	463	-0.43%
2022/01/07	1	54.20	0	0.00	54.90	1	460	0.22%
2022/01/06	1	55.00	0	0.00	55.10	1	454	0.22%
2021/12/28	1	55.70	0	0.00	55.70	1	445	0.22%
2021/12/24	1	55.30	0	0.00	55.40	1	453	0.22%
2021/12/17	0	0.00	2	55.70	54.90	-2	464	-0.43%
2021/12/16	0	0.00	4	55.40	55.70	-4	463	-0.86%
2021/12/15	0.1	55.09	13	55.00	55.00	-12.9	463	-2.78%
2021/12/14	0	0.00	5	55.00	55.10	-5	464	-1.08%
2021/12/13	0	0.00	4	56.10	56.10	-4	458	-0.87%
2021/12/08	0	0.00	19	56.35	56.40	-19	458	-4.15%
2021/12/07	0	0.00	18	56.54	56.70	-18	456	-3.94%
2021/12/06	0	0.00	2	56.40	56.50	-2	456	-0.44%
2021/12/02	1	56.30	2	57.40	56.20	-1	461	-0.22%
2021/12/01	1	57.30	0	0.00	57.40	1	458	0.22%
2021/11/29	0	0.00	1	56.20	56.70	-1	460	-0.22%
2021/11/25	0	0.00	5	58.70	58.60	-5	462	-1.08%
2021/11/24	2	58.50	0	0.00	59.20	2	457	0.44%
2021/11/23	3	57.80	0	0.00	57.80	3	452	0.66%
2021/11/22	1	57.80	0	0.00	57.80	1	449	0.22%
2021/11/16	0	0.00	1	59.40	59.50	-1	430	-0.23%
2021/11/15	0	0.00	2.3	58.55	58.90	-2.3	426	-0.54%
2021/11/12	0	0.00	1	56.80	57.10	-1	424	-0.24%
2021/11/09	0.2	56.90	5	56.90	56.90	-4.8	442	-1.08%
2021/11/08	10	58.79	6	58.10	58.10	4	432	0.92%
2021/11/05	12	60.29	9.1	60.10	60.00	2.9	423	0.69%
2021/11/04	0	0.00	0.1	57.80	57.70	-0.1	377	-0.03%
2021/11/01	1	57.50	1.1	57.07	57.90	-0.1	380	-0.03%
2021/10/28	1	57.00	0	0.00	56.50	1	386	0.26%
2021/10/27	0	0.00	2	56.15	56.20	-2	390	-0.51%
2021/10/21	0	0.00	1	54.90	55.70	-1	461	-0.22%
2021/10/19	0	0.00	3	54.20	54.30	-3	484	-0.62%
2021/10/12	0	0.00	2	52.70	52.80	-2	598	-0.33%
2021/10/06	0	0.00	2	51.90	51.20	-2	693	-0.29%
2021/09/28	2	54.10	1	54.30	54.40	1	698	0.14%
2021/09/15	0	0.00	5	52.70	52.60	-5	728	-0.69%
2021/09/08	0.1	52.60	0	0.00	52.40	0.1	750	0.02%
2021/09/07	0.2	53.90	0	0.00	53.90	0.2	751	0.03%
2021/09/02	1	56.60	0	0.00	55.50	1	752	0.13%
2021/08/31	0	0.00	1	55.50	55.40	-1	745	-0.13%
2021/08/30	1	55.30	0	0.00	55.30	1	746	0.13%
2021/08/27	1	54.20	0	0.00	54.00	1	743	0.13%
2021/08/25	4	54.55	0	0.00	55.00	4	746	0.54%
2021/08/20	0	0.00	1	52.50	51.70	-1	750	-0.13%
2021/08/18	1	51.70	1	53.50	53.30	0	749	0.00%
2021/08/16	2	53.90	4	53.75	53.60	-2	751	-0.27%
2021/08/13	1	56.30	3	56.40	55.80	-2	739	-0.27%
2021/08/11	1	57.10	0	0.00	56.90	1	749	0.13%
2021/08/03	0	0.00	1	61.30	61.40	-1	862	-0.12%
2021/08/02	2	60.30	0	0.00	60.30	2	856	0.23%
2021/07/28	0	0.00	2	59.50	60.90	-2	849	-0.24%
2021/07/27	2	62.15	6	63.53	61.80	-4	853	-0.47%
2021/07/23	5	60.68	0	0.00	60.60	5	839	0.60%
2021/07/22	16	62.63	32	63.11	61.70	-16	824	-1.94%
2021/07/21	0	0.00	4	59.90	60.40	-4	763	-0.52%
2021/07/20	2	58.55	0	0.00	58.30	2	758	0.26%
2021/07/16	0	0.00	2	60.10	60.00	-2	777	-0.26%
2021/07/14	0	0.00	4	60.35	60.20	-4	787	-0.51%
2021/07/13	5	59.20	0.3	60.00	58.90	4.8	771	0.62%
2021/07/02	0	0.00	7	56.06	56.30	-7	921	-0.76%
2021/07/01	3	56.33	2	56.30	56.20	1	924	0.11%
2021/06/30	1	57.10	0	0.00	56.80	1	933	0.11%
2021/06/22	1	56.00	0	0.00	55.90	1	970	0.10%
2021/06/21	1.1	57.05	0	0.00	57.00	1.1	969	0.11%
2021/06/18	2	58.70	0	0.00	59.00	2	968	0.21%
2021/06/15	0	0.00	2	58.80	58.50	-2	981	-0.20%
2021/06/09	2	57.30	0	0.00	57.20	2	1,002	0.20%
2021/06/07	0	0.00	3	56.20	57.90	-3	1,011	-0.30%
2021/06/02	1	58.00	0	0.00	57.70	1	1,041	0.10%
2021/06/01	0	0.00	1	59.00	58.50	-1	1,046	-0.10%
2021/05/26	0	0.00	2	56.00	56.90	-2	1,053	-0.19%
2021/05/24	0	0.00	1	54.30	55.30	-1	1,060	-0.09%
2021/05/20	2	53.45	0	0.00	53.10	2	1,072	0.19%
2021/05/19	1	53.90	0	0.00	54.60	1	1,080	0.09%
2021/05/18	1	49.50	0	0.00	52.80	1	1,079	0.09%
2021/05/17	0	0.00	1	48.45	48.05	-1	1,072	-0.09%
2021/05/14	1	53.20	1	53.50	52.60	0	1,047	0.00%
2021/05/13	3	51.90	2	52.45	52.40	1	1,042	0.10%
2021/05/12	0	0.00	0.4	54.50	51.60	-0.4	1,027	-0.04%
2021/05/11	7	57.59	1	59.30	55.80	6	991	0.60%
2021/05/10	4	60.75	0	0.00	60.60	4	975	0.41%
2021/05/07	1	61.00	0	0.00	61.60	1	986	0.10%
2021/05/06	1	60.60	0	0.00	60.70	1	996	0.10%
2021/05/05	1	61.70	0	0.00	60.80	1	1,004	0.10%
2021/05/04	4	60.60	0	0.00	60.60	4	1,008	0.40%
2021/05/03	7	61.97	0.1	62.30	61.20	6.9	999	0.69%
2021/04/29	2.3	64.28	0	0.00	63.70	2.3	988	0.23%
2021/04/28	1	64.90	0	0.00	64.90	1	992	0.10%
2021/04/27	2	65.40	0	0.00	64.90	2	1,044	0.19%
2021/04/26	1	64.60	0	0.00	64.80	1	1,050	0.10%
2021/04/22	2	66.70	0	0.00	65.10	2	1,117	0.18%
2021/04/21	1	67.40	0	0.00	67.30	1	1,163	0.09%
2021/04/20	1	67.60	0	0.00	68.50	1	1,188	0.08%
2021/04/19	0	67.50	4	68.10	67.40	-4	1,192	-0.34%
2021/04/16	3	67.50	2	67.65	66.90	1	1,186	0.08%
2021/04/15	0	0.00	4	66.98	67.00	-4	1,199	-0.33%
2021/04/14	4	65.68	0	0.00	66.30	4	1,202	0.33%
2021/04/13	7.1	66.49	0	0.00	66.00	7.1	1,220	0.58%
2021/04/12	4	67.38	0	0.00	67.50	4	1,221	0.33%
2021/04/09	4	67.45	8	68.16	68.00	-4	1,203	-0.33%
2021/04/08	1	66.40	1	66.30	66.70	0	1,115	0.00%
2021/04/06	0	0.00	3	66.50	66.20	-3	1,163	-0.26%
2021/04/01	0	0.00	1	66.40	65.80	-1	1,169	-0.09%
2021/03/19	1	64.90	0	0.00	64.60	1	1,361	0.07%
2021/03/18	1	65.60	0	0.00	65.90	1	1,367	0.07%
2021/03/17	2	65.30	1	65.50	65.40	1	1,410	0.07%
2021/03/15	0	0.00	2	65.00	64.80	-2	1,506	-0.13%
2021/03/09	0	0.00	1	64.00	64.00	-1	1,926	-0.05%
2021/03/05	1	63.40	2	62.50	63.20	-1	1,955	-0.05%
2021/03/04	1	62.30	0	0.00	62.30	1	1,987	0.05%
2021/03/03	1	62.00	0	0.00	62.90	1	2,004	0.05%
2021/02/25	1	63.50	0	0.00	63.40	1	2,038	0.05%
2021/02/17	1	62.00	2.2	62.54	62.80	-1.2	2,084	-0.06%
2021/02/04	1	60.50	0	0.00	60.50	1	2,114	0.05%
2021/02/01	1.3	59.64	0	0.00	59.80	1.3	2,228	0.06%
2021/01/29	2.3	61.26	14	60.33	60.50	-11.8	2,249	-0.52%
2021/01/28	1.3	61.76	2	62.00	61.70	-0.8	2,266	-0.03%
2021/01/25	0	0.00	1	63.40	63.20	-1	2,267	-0.04%
2021/01/22	4	63.53	0	0.00	64.00	4	2,266	0.18%
2021/01/21	5	63.48	0	0.00	63.00	5	2,267	0.22%
2021/01/20	11	65.09	0	0.00	63.80	11	2,256	0.49%
2021/01/19	0.3	67.40	0	0.00	67.40	0.3	2,209	0.01%
2021/01/18	4	67.60	0	0.00	67.70	4	2,223	0.18%
2021/01/15	0	0.00	1	70.50	69.10	-1	2,205	-0.05%
2021/01/14	1	69.70	2	70.10	69.20	-1	2,162	-0.05%
2021/01/13	0	0.00	3	69.07	69.10	-3	2,113	-0.14%
2021/01/12	4	68.45	0	0.00	67.00	4	2,090	0.19%
2021/01/08	9	67.88	12	67.60	67.90	-3	2,109	-0.14%
2021/01/07	2	67.90	0	0.00	68.10	2	2,131	0.09%
2021/01/06	1	68.20	0	0.00	68.00	1	2,126	0.05%
2020/12/31	1	69.70	10	69.80	69.70	-9	2,062	-0.44%
2020/12/30	4	69.60	6	69.50	69.60	-2	2,061	-0.10%
2020/12/29	2	70.40	21	70.71	70.30	-19	2,046	-0.93%
2020/12/28	0	0.00	10	70.50	70.10	-10	2,007	-0.50%
2020/12/25	6	69.87	4	70.20	69.70	2	1,992	0.10%
2020/12/24	1	68.80	0	0.00	68.70	1	1,969	0.05%
2020/12/23	1	68.60	0	0.00	68.40	1	1,970	0.05%
2020/12/22	9	68.83	9	68.82	67.80	0	1,984	0.00%
2020/12/21	2	68.85	0	0.00	69.00	2	1,974	0.10%
2020/12/18	0.3	70.40	0	0.00	70.40	0.3	1,957	0.01%
2020/12/17	17	70.26	3	70.17	70.20	14	1,941	0.72%
2020/12/16	12	70.52	10	70.10	70.60	2	1,879	0.11%
2020/12/15	6.2	67.86	16	68.31	67.00	-9.8	1,828	-0.54%
2020/12/14	7	68.47	4	69.30	68.80	3	1,822	0.16%
2020/12/11	22	68.92	30	68.64	68.60	-8	1,823	-0.44%
2020/12/10	14	70.27	0	0.00	70.40	14	1,788	0.78%
2020/12/09	6	72.95	3	73.53	72.30	3	1,749	0.17%
2020/12/08	13	72.40	6	72.90	72.00	7	1,701	0.41%
2020/12/07	56	71.97	11	71.85	71.60	45	1,676	2.68%
2020/12/04	9	72.82	4	73.13	73.40	5	1,624	0.31%
2020/12/03	27	73.97	72	73.97	73.00	-45	1,554	-2.89%
2020/12/02	6	70.38	4	70.55	70.30	2	1,299	0.15%
2020/12/01	0	0.00	7	70.26	70.50	-7	1,301	-0.54%
2020/11/30	8	70.14	6	70.02	69.80	2	1,299	0.15%
2020/11/27	2	69.10	3	68.90	68.70	-1	1,285	-0.08%
2020/11/25	1	66.90	1	68.10	66.90	0	1,290	0.00%
2020/11/20	0.4	69.10	1	69.10	69.40	-0.6	1,359	-0.04%
2020/11/19	1	68.50	1	69.40	68.50	0	1,377	0.00%
2020/11/18	1	68.50	0	0.00	68.50	1	1,396	0.07%
2020/11/17	0	0.00	5	68.20	68.00	-5	1,424	-0.35%
2020/11/16	10	67.94	0	0.00	67.70	10	1,537	0.65%
2020/11/13	1	67.80	1	67.50	67.70	0	1,576	0.00%
2020/11/12	5	68.50	0	0.00	68.20	5	1,603	0.31%
2020/11/11	7	69.06	2	69.00	68.90	5	1,628	0.31%
2020/11/10	1	66.70	0	0.00	67.10	1	1,683	0.06%
2020/11/09	5	67.70	7	67.87	67.50	-2	1,852	-0.11%
2020/11/06	0	0.00	17	66.80	66.60	-17	1,846	-0.92%
2020/11/05	0	0.00	2	66.65	66.30	-2	1,847	-0.11%
2020/11/04	1	66.00	2	65.50	65.80	-1	1,845	-0.05%
2020/11/03	2	63.30	1	64.80	64.80	1	1,846	0.05%
2020/11/02	4	62.80	4	62.90	62.80	0	1,874	0.00%
2020/10/30	5	63.94	0	0.00	63.30	5	1,894	0.26%
2020/10/29	7	63.40	0	0.00	63.50	7	1,918	0.36%
2020/10/28	10	65.14	7	64.66	64.30	3	1,940	0.15%
2020/10/27	5	65.38	0	0.00	65.50	5	1,946	0.26%
2020/10/26	0	0.00	4	67.20	66.60	-4	1,968	-0.20%
2020/10/23	2	65.60	0	0.00	65.60	2	1,964	0.10%
2020/10/21	10	66.35	8	66.48	66.20	2	2,056	0.10%
2020/10/20	6	65.63	1	66.20	65.00	5	2,105	0.24%
2020/10/19	1	65.70	0	0.00	65.70	1	2,150	0.05%
2020/10/16	0	0.00	7	67.14	66.10	-7	2,181	-0.32%
2020/10/15	4	66.35	10	66.62	66.80	-6	2,187	-0.27%
2020/10/14	1	65.20	0	0.00	65.00	1	2,179	0.05%
2020/10/07	0	0.00	1	64.80	64.40	-1	2,461	-0.04%
2020/09/30	0	0.00	2	62.75	63.20	-2	2,818	-0.07%
2020/09/29	1	62.40	0	0.00	62.40	1	2,956	0.03%
2020/09/25	11	61.60	0	0.00	61.20	11	3,521	0.31%
2020/09/24	1	63.10	2	62.95	63.00	-1	3,631	-0.03%
2020/09/23	5	64.28	0	0.00	64.30	5	3,775	0.13%
2020/09/22	2	64.25	0	0.00	64.20	2	3,861	0.05%
2020/09/21	3	65.70	0	0.00	65.00	3	3,972	0.08%
2020/09/18	7	65.84	0	0.00	66.00	7	4,078	0.17%
2020/09/17	5	66.02	2	66.10	66.00	3	4,156	0.07%
2020/09/16	9	65.63	0	0.00	65.60	9	4,210	0.21%
2020/09/15	7	65.31	0	0.00	65.20	7	4,262	0.16%
2020/09/14	3	65.30	0	0.00	65.70	3	4,427	0.07%
2020/09/11	8	63.78	1	63.90	63.90	7	4,523	0.15%
2020/09/10	18	64.32	5	64.00	63.90	13	4,651	0.28%
2020/09/08	3	63.67	1	63.80	64.00	2	4,783	0.04%
2020/09/07	2	64.10	2	64.20	63.80	0	4,813	0.00%
2020/09/04	11	64.42	10	64.58	65.40	1	4,891	0.02%
2020/09/03	3	64.30	12	65.03	64.30	-9	4,972	-0.18%
2020/09/02	16	64.83	0	0.00	65.00	16	5,011	0.32%
2020/09/01	0	0.00	2	64.20	64.50	-2	5,043	-0.04%
2020/08/31	0	0.00	3	64.33	63.80	-3	5,165	-0.06%
2020/08/28	11	63.13	6	63.38	63.40	5	5,187	0.10%
2020/08/27	2	65.55	1	66.20	64.90	1	5,169	0.02%
2020/08/26	2	66.80	2	66.70	66.90	0	5,183	0.00%
2020/08/25	1	65.30	7	66.26	65.90	-6	5,215	-0.12%
2020/08/21	5	62.60	5	62.50	63.60	0	5,202	0.00%
2020/08/20	24	64.03	22	62.04	61.20	2	5,211	0.04%
2020/08/19	2	69.00	18	68.89	67.80	-16	5,099	-0.31%
2020/08/18	3	70.33	5	70.02	69.70	-2	5,078	-0.04%
2020/08/17	7	71.36	9	70.80	70.60	-2	5,078	-0.04%
2020/08/14	14	72.76	0	0.00	72.30	14	5,084	0.28%
2020/08/13	53	74.13	24	74.77	75.20	29	4,989	0.58%
2020/08/12	2	69.25	0	0.00	71.30	2	4,852	0.04%
2020/08/11	5	71.04	10	70.67	70.00	-5	4,916	-0.10%
2020/08/10	12	72.18	7	72.11	71.90	5	4,986	0.10%
2020/08/07	4	71.88	1	71.80	71.60	3	5,028	0.06%
2020/08/06	2	72.80	2	72.40	72.40	0	5,115	0.00%
2020/08/04	0	0.00	3	72.33	72.30	-3	5,352	-0.06%
2020/08/03	0	0.00	7	70.86	70.30	-7	5,360	-0.13%
2020/07/31	0	0.00	2	69.90	69.90	-2	5,385	-0.04%
2020/07/30	0	0.00	1	69.90	69.90	-1	5,416	-0.02%
2020/07/29	2	67.60	0	0.00	68.60	2	5,480	0.04%
2020/07/28	18	68.10	3	68.60	67.60	15	5,573	0.27%
2020/07/27	5	69.12	16	69.56	68.90	-11	5,588	-0.20%
2020/07/24	8	72.91	6	71.10	71.10	2	5,618	0.04%
2020/07/23	23	73.33	10	73.70	74.00	13	5,621	0.23%
2020/07/22	0	0.00	15	73.33	73.20	-15	5,631	-0.27%
2020/07/21	1	72.70	4	73.10	72.80	-3	5,654	-0.05%
2020/07/20	6	72.33	5.1	71.42	72.90	0.9	5,784	0.02%
2020/07/17	9	72.06	2	71.55	71.40	7	5,816	0.12%
2020/07/16	7	72.66	0	0.00	72.50	7	5,841	0.12%
2020/07/15	5	74.18	7	74.24	72.50	-2	5,855	-0.03%
2020/07/14	0	0.00	1	76.00	75.80	-1	5,870	-0.02%
2020/07/13	14	78.44	25	78.28	78.60	-11	6,048	-0.18%
2020/07/10	22	78.71	27	78.29	77.20	-5	6,034	-0.08%
2020/07/09	6	81.32	8	81.55	80.10	-2	6,001	-0.03%
2020/07/08	15	82.78	6	82.32	82.20	9	5,996	0.15%
2020/07/07	20	82.69	15	82.39	81.50	5	5,897	0.08%
2020/07/06	4	80.35	16	81.09	83.90	-12	5,641	-0.21%
2020/07/03	20	75.99	17	76.48	76.30	3	5,491	0.05%
2020/07/02	17	75.64	10	75.87	75.40	7	5,479	0.13%
2020/07/01	0	0.00	4	74.03	74.00	-4	5,378	-0.07%
2020/06/30	26	74.34	16	74.60	74.80	10	5,415	0.18%
2020/06/29	0	0.00	118	73.94	73.50	-118	5,400	-2.19%	大賣/鉅額交易
2020/06/24	7	72.84	8	72.91	73.30	-1	5,324	-0.02%
2020/06/23	3	71.27	5	72.64	71.60	-2	5,312	-0.04%
2020/06/22	24	71.63	0	0.00	71.50	24	5,314	0.45%
2020/06/19	26	72.51	28	73.89	71.50	-2	5,331	-0.04%
2020/06/18	10	71.68	6	72.47	72.50	4	5,214	0.08%
2020/06/17	14	71.21	18	72.07	71.20	-4	5,145	-0.08%
2020/06/16	11	70.85	15	70.80	71.30	-4	5,094	-0.08%
2020/06/15	2	67.25	0	0.00	67.30	2	5,140	0.04%
2020/06/12	5	68.20	5	67.60	69.20	0	5,227	0.00%
2020/06/11	0	0.00	2	71.00	68.50	-2	5,304	-0.04%
2020/06/10	0	0.00	2	71.30	71.90	-2	5,330	-0.04%
2020/06/09	8	69.49	3	70.47	68.70	5	5,383	0.09%
2020/06/08	5	70.04	1	70.70	70.00	4	5,480	0.07%
2020/06/05	4	70.30	4	71.33	70.00	0	5,555	0.00%
2020/06/04	5	68.58	1	69.00	68.60	4	5,546	0.07%
2020/06/03	2	68.70	2	68.70	68.30	0	5,647	0.00%
2020/06/01	3	67.13	2	66.20	67.40	1	5,862	0.02%
2020/05/29	12	64.98	0	0.00	65.60	12	5,946	0.20%
2020/05/28	2	64.45	1	65.50	64.90	1	6,272	0.02%
2020/05/27	0	0.00	1	64.20	64.70	-1	6,431	-0.02%
2020/05/26	1	64.50	5	64.22	64.00	-4	6,531	-0.06%
2020/05/22	3	63.60	1	65.00	63.20	2	6,708	0.03%
2020/05/21	0	0.00	5	64.28	65.60	-5	6,854	-0.07%
2020/05/19	6	63.20	9	62.86	64.00	-3	7,150	-0.04%
2020/05/18	45	63.64	1	63.70	62.20	44	7,510	0.59%
2020/05/15	36	65.68	0	0.00	65.20	36	7,514	0.48%
2020/05/14	7	68.43	2	68.30	67.70	5	7,621	0.07%
2020/05/13	10	69.91	0	0.00	69.80	10	7,779	0.13%
2020/05/12	1	70.90	4	71.48	71.90	-3	7,946	-0.04%
2020/05/11	12	72.53	7	71.83	73.30	5	7,894	0.06%
2020/05/08	7	69.21	1	69.40	69.00	6	7,756	0.08%
2020/05/07	3	69.37	10	69.30	69.00	-7	7,743	-0.09%
2020/05/06	2	68.50	0	0.00	67.90	2	7,728	0.03%
2020/05/05	2	67.25	0	0.00	68.30	2	7,786	0.03%
2020/05/04	19	68.59	2	69.00	68.10	17	7,737	0.22%
2020/04/30	3	71.10	1	71.60	71.00	2	7,680	0.03%
2020/04/29	1	72.20	4	71.95	72.00	-3	7,698	-0.04%
2020/04/28	6	72.77	6	72.63	72.30	0	7,710	0.00%
2020/04/27	2	71.50	5	72.42	71.40	-3	7,749	-0.04%
2020/04/24	1	70.80	2	71.50	71.20	-1	7,856	-0.01%
2020/04/23	10	71.64	7.1	71.88	70.20	2.9	7,850	0.04%
2020/04/22	3	67.90	1	67.80	69.40	2	7,763	0.03%
2020/04/21	2	70.50	8	69.21	68.10	-6	7,985	-0.08%
2020/04/20	0	0.00	5	69.44	70.10	-5	8,247	-0.06%
2020/04/17	9	68.74	11	69.24	68.10	-2	8,227	-0.02%
2020/04/16	11	70.02	25	69.68	69.10	-14	8,160	-0.17%
2020/04/15	1	67.50	8	68.65	67.40	-7	8,081	-0.09%
2020/04/14	9	67.99	1	68.80	67.50	8	8,076	0.10%
2020/04/13	5	67.16	5	67.44	67.80	0	8,094	0.00%
2020/04/10	1	64.30	0	0.00	65.40	1	8,213	0.01%
2020/04/09	1.2	64.90	15	65.33	64.40	-13.8	8,328	-0.17%
2020/04/08	0	0.00	16	64.34	64.50	-16	8,414	-0.19%
2020/04/07	3	63.73	14	64.35	63.80	-11	8,783	-0.13%
2020/04/06	7	60.89	9	61.27	62.00	-2	9,005	-0.02%
2020/04/01	8	60.95	12	61.97	60.70	-4	9,039	-0.04%
2020/03/31	2	59.00	21	59.63	60.90	-19	9,006	-0.21%
2020/03/30	6	55.62	4	57.20	58.10	2	8,929	0.02%
2020/03/27	9	59.24	19	59.98	58.20	-10	8,942	-0.11%
2020/03/26	5	58.28	4	59.83	59.60	1	8,910	0.01%
2020/03/25	12	59.73	18	60.59	58.80	-6	8,919	-0.07%
2020/03/24	0	0.00	3	59.17	58.10	-3	8,843	-0.03%
2020/03/23	7	54.47	12	54.31	54.90	-5	8,788	-0.06%
2020/03/20	25	55.24	0	0.00	57.50	25	8,748	0.29%
2020/03/19	29	53.31	4	54.50	52.30	25	8,671	0.29%
2020/03/18	24	59.01	14	59.50	57.70	10	8,507	0.12%
2020/03/17	11	60.74	1	60.70	60.30	10	8,400	0.12%
2020/03/16	20	61.70	28	62.85	59.00	-8	8,292	-0.10%
2020/03/13	25	60.89	3	60.17	62.50	22	8,181	0.27%
2020/03/12	20	66.55	0	0.00	65.10	20	8,027	0.25%
2020/03/11	3	73.93	5	74.48	71.80	-2	7,874	-0.03%
2020/03/10	5	74.14	11	73.17	75.50	-6	7,745	-0.08%
2020/03/09	2	75.25	41	75.73	73.50	-39	7,615	-0.51%
2020/03/06	0	0.00	3	79.03	77.70	-3	7,475	-0.04%
2020/03/05	2.4	78.72	9	79.39	78.80	-6.6	7,385	-0.09%
2020/03/04	0	0.00	2	77.10	78.00	-2	7,171	-0.03%
2020/03/03	51	78.12	13	77.70	77.50	38	7,036	0.54%
2020/03/02	2	74.85	7	70.17	74.80	-5	6,694	-0.07%
2020/02/27	2	70.00	0	0.00	70.20	2	6,501	0.03%
2020/02/26	5	74.06	3	74.23	73.60	2	6,356	0.03%
2020/02/25	10	73.21	8	73.26	74.00	2	6,251	0.03%
2020/02/24	5	76.00	3	76.07	74.30	2	6,126	0.03%
2020/02/21	2	76.45	15	75.83	75.00	-13	5,938	-0.22%
2020/02/20	1	74.80	1	74.70	74.60	0	5,748	0.00%
2020/02/19	6	74.73	14	74.96	75.50	-8	5,561	-0.14%
2020/02/18	2	71.05	5	71.66	70.80	-3	5,160	-0.06%
2020/02/17	17	72.57	19	71.79	72.00	-2	5,092	-0.04%
2020/02/14	8	70.39	19	70.25	72.00	-11	4,891	-0.22%
2020/02/13	12	70.15	8.1	69.94	68.00	4	4,680	0.08%
2020/02/12	0	0.00	3	65.97	66.40	-3	4,433	-0.07%
2020/02/10	1.1	62.20	2	62.00	61.70	-0.9	4,343	-0.02%
2020/02/06	3	65.00	0	0.00	64.70	3	4,301	0.07%
2020/02/05	1	63.89	0	0.00	62.40	1	4,230	0.02%
2020/02/04	4.1	62.63	0	0.00	63.90	4.1	4,208	0.10%
2020/02/03	0	0.00	15	60.50	61.60	-15	4,152	-0.36%
2020/01/31	18	63.95	1	65.60	64.00	17	4,069	0.42%
2020/01/30	6	66.35	70	66.30	65.00	-64	4,001	-1.60%
2020/01/20	5	72.42	13	72.92	72.20	-8	3,925	-0.20%
2020/01/17	1	70.60	3	70.53	70.70	-2	3,771	-0.05%
2020/01/16	8	70.48	1	70.20	70.00	7	3,716	0.19%
2020/01/15	14	72.15	135	71.78	71.20	-121	3,655	-3.31%	大賣/鉅額交易
2020/01/14	78	69.19	46.1	69.12	70.30	32	3,367	0.95%
2020/01/13	4	64.68	1	65.20	65.90	3	3,023	0.10%
2020/01/10	3	65.50	1	65.80	65.10	2	2,988	0.07%
2020/01/09	11	66.41	12	66.46	66.50	-1	2,937	-0.03%
2020/01/08	7	64.73	2	64.90	64.00	5	2,791	0.18%
2020/01/07	2	65.39	4	65.50	64.70	-2	2,713	-0.07%
2020/01/06	3	67.49	0	0.00	66.50	3	2,594	0.12%
2020/01/03	7	66.93	2	66.20	67.70	5	2,359	0.21%
2020/01/02	11	68.27	15	67.92	67.70	-4	2,208	-0.18%
2019/12/31	6	65.75	11	66.19	67.50	-5	2,030	-0.25%
2019/12/30	0	0.00	9	63.30	65.30	-9	1,599	-0.56%
2019/12/27	1.2	59.22	9	59.20	59.40	-7.8	1,265	-0.62%
2019/12/26	3	58.10	2	57.85	58.30	1	1,184	0.08%
2019/12/24	2	57.30	2	56.80	56.60	0	1,093	0.00%
2019/12/23	0	0.00	1	56.50	56.40	-1	1,061	-0.09%
2019/12/20	3	56.00	2	55.70	56.10	1	1,028	0.10%
2019/12/19	1	53.90	0	0.00	54.10	1	968	0.10%
2019/12/13	0	0.00	2	52.90	52.50	-2	988	-0.20%
2019/12/11	1.1	53.94	0	0.00	53.70	1.1	986	0.12%
2019/12/10	0	0.00	3	53.40	53.30	-3	983	-0.31%
2019/12/06	0	0.00	1	52.50	52.70	-1	1,000	-0.10%
2019/12/04	1	52.10	0	0.00	52.00	1	1,162	0.09%
2019/12/03	1	52.30	0	0.00	52.30	1	1,258	0.08%
2019/11/29	0	0.00	2	52.30	52.40	-2	1,290	-0.16%
2019/11/27	0.3	53.00	0	0.00	53.00	0.3	1,318	0.02%
2019/11/22	1	52.70	0	0.00	52.40	1	1,336	0.07%
2019/11/19	1	52.30	1	52.60	52.30	0	1,477	0.00%
2019/11/18	3	51.90	0	0.00	52.10	3	1,561	0.19%
2019/11/14	2	51.30	0	0.00	51.10	2	1,572	0.13%
2019/11/12	3	52.40	0	0.00	52.20	3	1,543	0.19%
2019/11/11	5	52.76	3	52.77	52.00	2	1,535	0.13%
2019/11/08	4	54.63	4	54.40	54.50	0	1,517	0.00%
2019/11/07	5	55.34	0	0.00	55.40	5	1,514	0.33%
2019/11/05	4	56.40	1	56.30	56.30	3	1,514	0.20%
2019/11/04	2	57.00	0	0.00	57.00	2	1,509	0.13%
2019/11/01	0	0.00	3	57.20	57.30	-3	1,494	-0.20%
2019/10/31	1	55.90	0	0.00	55.80	1	1,492	0.07%
2019/10/29	1	57.50	1	57.10	56.10	0	1,499	0.00%
2019/10/25	0	0.00	3	56.00	55.80	-3	1,470	-0.20%
2019/10/24	3	55.13	0	0.00	55.10	3	1,471	0.20%
2019/10/23	0	0.00	1	55.50	55.10	-1	1,487	-0.07%
2019/10/21	2	53.90	0	0.00	53.80	2	1,547	0.13%
2019/10/16	3	53.30	1	53.60	53.30	2	1,550	0.13%
2019/10/15	3	53.70	0	0.00	53.70	3	1,555	0.19%
2019/10/14	19	53.61	2	53.40	53.30	17	1,600	1.06%
2019/10/09	1	52.90	0	0.00	52.80	1	1,659	0.06%
2019/10/08	4	53.75	0	0.00	53.50	4	1,670	0.24%
2019/10/04	3	55.07	0	0.00	54.70	3	1,696	0.18%
2019/10/01	1	55.90	1	55.60	55.70	0	1,755	0.00%
2019/09/27	2	55.25	0	0.00	55.10	2	1,787	0.11%
2019/09/26	1	56.90	0	0.00	56.70	1	1,917	0.05%
2019/09/25	0.4	58.00	6	57.93	57.70	-5.6	1,995	-0.28%
2019/09/24	2	58.90	2	58.50	57.80	0	2,034	0.00%
2019/09/23	3	58.13	0	0.00	58.10	3	2,019	0.15%
2019/09/20	1	57.00	1	58.00	58.20	0	2,026	0.00%
2019/09/18	3	57.40	4	57.38	57.20	-1	2,031	-0.05%
2019/09/16	1	57.00	0	0.00	56.90	1	2,073	0.05%
2019/09/12	2	57.45	0	0.00	57.40	2	2,107	0.09%
2019/09/11	2	56.95	0	0.00	57.00	2	2,129	0.09%
2019/09/10	8	56.94	0	0.00	57.00	8	2,140	0.37%
2019/09/09	4	57.83	9	58.43	57.50	-5	2,130	-0.23%
2019/09/06	3	59.70	6	60.57	59.60	-3	2,118	-0.14%
2019/09/05	0	0.00	2	58.00	59.80	-2	2,017	-0.10%
2019/09/03	1	58.00	0	0.00	58.00	1	1,993	0.05%
2019/08/30	5	56.78	1	56.70	57.20	4	1,998	0.20%
2019/08/29	12	55.86	0	0.00	55.80	12	2,030	0.59%
2019/08/28	4	56.25	0	0.00	56.10	4	2,045	0.20%
2019/08/26	0	0.00	10	56.32	56.00	-10	2,074	-0.48%
2019/08/23	0	0.00	6	58.50	58.40	-6	2,051	-0.29%
2019/08/22	0	0.00	6	58.67	58.10	-6	2,022	-0.30%
2019/08/21	5	55.56	0	0.00	58.40	5	1,951	0.26%
2019/08/19	1	54.60	2	54.80	54.50	-1	1,872	-0.05%
2019/08/14	1	55.80	0	0.00	54.70	1	1,888	0.05%
2019/08/13	0	0.00	1	54.60	54.50	-1	1,892	-0.05%
2019/08/12	1	53.60	0	0.00	54.30	1	1,892	0.05%
2019/08/06	1	52.60	0	0.00	53.20	1	1,905	0.05%
2019/08/05	0	0.00	9	53.30	52.20	-9	1,902	-0.47%
2019/08/02	4	55.40	0	0.00	54.80	4	1,914	0.21%
2019/08/01	3	56.43	3	56.70	56.70	0	1,918	0.00%
2019/07/31	16	55.91	2	55.50	56.30	14	1,923	0.73%
2019/07/30	8	56.23	0	0.00	55.80	8	1,925	0.42%
2019/07/29	0	0.00	1	57.10	57.10	-1	1,920	-0.05%
2019/07/24	1	58.90	6	58.85	58.60	-5	1,900	-0.26%
2019/07/23	2	58.00	0	0.00	58.20	2	1,878	0.11%
2019/07/22	23	56.37	0	0.00	56.20	23	1,842	1.25%
2019/07/19	4	55.38	0	0.00	55.30	4	1,829	0.22%
2019/07/18	4	55.38	2	55.50	55.20	2	1,832	0.11%
2019/07/17	4	56.35	0	0.00	56.10	4	1,834	0.22%
2019/07/16	7.3	57.08	0	0.00	56.80	7.3	1,890	0.38%
2019/07/15	1	59.20	9	59.64	59.80	-8	1,844	-0.43%
2019/07/12	7	59.00	0	0.00	59.10	7	1,791	0.39%
2019/07/11	1	59.00	4	58.95	58.80	-3	1,779	-0.17%
2019/07/10	2	58.70	1	58.80	58.60	1	1,776	0.06%
2019/07/09	4	57.75	1	58.00	57.50	3	1,762	0.17%
2019/07/08	0.3	59.50	0	0.00	59.50	0.3	1,740	0.01%
2019/07/04	12	59.35	2	59.40	59.40	10	1,722	0.58%
2019/07/03	14	59.23	4	59.55	60.00	10	1,700	0.59%
2019/07/02	2	58.00	0	0.00	58.70	2	1,566	0.13%
2019/07/01	2	55.80	0	0.00	56.10	2	1,477	0.14%
2019/06/25	0	0.00	5	54.30	54.00	-5	1,467	-0.34%
2019/06/24	5	55.00	1	55.90	55.40	4	1,475	0.27%
2019/06/21	0	0.00	2	55.70	55.80	-2	1,446	-0.14%
2019/06/20	2	55.30	4	55.55	55.40	-2	1,438	-0.14%
2019/06/14	1	55.20	0	0.00	55.50	1	1,414	0.07%
2019/06/13	2	55.00	0	0.00	55.00	2	1,418	0.14%
2019/06/12	3	56.00	0	0.00	55.40	3	1,408	0.21%
2019/06/11	0	0.00	1	53.70	53.70	-1	1,346	-0.07%
2019/06/06	1	55.30	0	0.00	54.30	1	1,347	0.07%
2019/06/05	5	55.92	0	0.00	56.20	5	1,348	0.37%
2019/06/03	1	51.80	0	0.00	51.50	1	1,288	0.08%
2019/05/27	0	0.00	2.6	50.09	50.10	-2.6	1,350	-0.19%
2019/05/24	3	51.27	0	0.00	50.80	3	1,376	0.22%
2019/05/23	1	51.10	0	0.00	50.70	1	1,463	0.07%
2019/05/22	0	0.00	1	52.40	51.80	-1	1,685	-0.06%
2019/05/21	1	52.10	0	0.00	53.40	1	1,849	0.05%
2019/05/20	3	53.17	0	0.00	51.70	3	1,857	0.16%
2019/05/17	1	54.00	0	0.00	53.10	1	1,855	0.05%
2019/05/16	2	54.95	0	0.00	54.20	2	1,905	0.10%
2019/05/10	2	61.20	0	0.00	60.40	2	1,967	0.10%
2019/05/09	1	59.70	3	59.50	58.80	-2	1,943	-0.10%
2019/05/07	2	62.70	0	0.00	62.80	2	1,925	0.10%
2019/05/03	1	65.10	0	0.00	65.10	1	1,910	0.05%
2019/04/29	5	65.32	0	0.00	64.70	5	1,904	0.26%
2019/04/26	3	66.57	1	66.30	66.20	2	1,901	0.11%
2019/04/25	3	67.50	0	0.00	67.60	3	1,908	0.16%
2019/04/24	4	67.88	0	0.00	67.80	4	1,912	0.21%
2019/04/23	17	68.68	0	0.00	68.60	17	1,927	0.88%
2019/04/22	2	69.85	0	0.00	70.00	2	1,925	0.10%
2019/04/18	1	67.60	0	0.00	67.60	1	1,986	0.05%
2019/04/12	12	67.22	3	66.80	67.10	9	2,164	0.42%
2019/04/10	1	69.10	0	0.00	69.10	1	2,209	0.05%
2019/04/09	1	69.20	2	69.40	69.60	-1	2,218	-0.05%
2019/04/08	0	0.00	2	69.35	68.70	-2	2,297	-0.09%
2019/04/03	2	68.60	0	0.00	68.70	2	2,298	0.09%
2019/04/02	2	69.00	0	0.00	68.70	2	2,307	0.09%
2019/04/01	9	67.88	1	67.50	67.50	8	2,304	0.35%
2019/03/28	6	68.10	0	0.00	67.60	6	2,286	0.26%
2019/03/27	6	69.63	0	0.00	69.40	6	2,271	0.26%
2019/03/25	1	70.30	0	0.00	70.40	1	2,324	0.04%
2019/03/20	1	73.50	1	73.60	73.50	0	2,353	0.00%
2019/03/18	0.2	74.40	1	74.70	74.40	-0.8	2,378	-0.03%
2019/03/15	1	73.50	0	0.00	72.70	1	2,360	0.04%
2019/03/13	2	72.55	0	0.00	72.80	2	2,425	0.08%
2019/03/12	7	72.93	0	0.00	72.20	7	2,510	0.28%
2019/03/08	1	69.70	2	70.00	71.40	-1	2,588	-0.04%
2019/03/06	2	72.15	0	0.00	72.30	2	2,648	0.08%
2019/03/05	1	74.40	0	0.00	73.00	1	2,655	0.04%
2019/02/27	2	72.35	7	73.30	72.90	-5	2,685	-0.19%
2019/02/26	2	75.35	10	76.00	74.70	-8	2,667	-0.30%
2019/02/25	1	75.00	1	75.30	75.90	0	2,679	0.00%
2019/02/22	5	75.04	6	75.07	75.10	-1	2,665	-0.04%
2019/02/21	1.1	77.62	5.2	74.61	74.70	-4.1	2,633	-0.16%
2019/02/20	16	72.14	6	73.83	76.50	10	2,433	0.41%
2019/02/19	2	69.90	0	0.00	69.60	2	2,264	0.09%
2019/02/15	1	69.20	0	0.00	69.00	1	2,256	0.04%
2019/02/14	9	68.89	6	68.70	68.70	3	2,197	0.14%
2019/02/13	0	0.00	2	67.00	67.20	-2	2,153	-0.09%
2019/02/11	2	66.50	0	0.00	66.60	2	2,110	0.09%
2019/01/29	1	65.80	0	0.00	65.70	1	2,091	0.05%
2019/01/28	1	66.80	0	0.00	66.70	1	2,083	0.05%
2019/01/25	3	65.70	0	0.00	66.10	3	2,071	0.14%
2019/01/21	0	66.80	0	0.00	66.70	0	2,048	0.00%
2019/01/18	1	66.80	0	0.00	66.60	1	2,044	0.05%
2019/01/17	2	68.90	2	68.75	67.40	0	2,034	0.00%
2019/01/15	2	69.40	0	0.00	69.50	2	1,999	0.10%
2019/01/14	4	68.80	2.3	68.30	68.30	1.7	1,972	0.09%
2019/01/09	4	69.35	2	68.80	68.60	2	1,826	0.11%
2018/12/21	1	62.10	0	0.00	63.00	1	1,426	0.07%
2018/12/19	0	0.00	4	66.00	64.60	-4	1,403	-0.29%
2018/12/14	1	64.10	0	0.00	64.30	1	1,279	0.08%
2018/12/13	1	64.60	0	0.00	64.50	1	1,270	0.08%
2018/12/12	3	65.00	3	65.57	64.80	0	1,253	0.00%
2018/12/06	1	62.00	0	0.00	61.60	1	1,177	0.08%
2018/11/27	1	64.60	2	64.70	64.60	-1	868	-0.12%
2018/11/23	0	0.00	1	62.80	62.20	-1	825	-0.12%
2018/11/20	0	0.00	1	59.70	60.50	-1	739	-0.14%
2018/11/19	1	59.60	0	0.00	59.60	1	682	0.15%
2018/11/13	0	0.00	1	55.60	57.00	-1	654	-0.15%
2018/11/09	1	55.60	0	0.00	57.30	1	706	0.14%
2018/11/07	0	0.00	1.1	55.47	56.10	-1.1	750	-0.15%
2018/10/22	0	0.00	1	57.50	57.20	-1	775	-0.13%
2018/10/19	1	55.10	0	0.00	57.30	1	785	0.13%
2018/10/12	1	52.00	0	0.00	54.40	1	829	0.12%
2018/10/11	1	53.30	0	0.00	53.30	1	829	0.12%
2018/10/09	2.1	59.48	0	0.00	59.20	2.1	815	0.26%
2018/10/03	1	69.00	0	0.00	68.10	1	804	0.12%
2018/10/01	1	70.00	0	0.00	69.60	1	805	0.12%
2018/09/14	0	70.00	1	70.30	69.90	-1	830	-0.12%
2018/08/21	1	73.00	0	0.00	72.10	1	826	0.12%
2018/08/17	1	76.60	0	0.00	75.00	1	806	0.12%
2018/08/16	2	75.70	2	76.70	76.00	0	791	0.00%
2018/08/13	0.2	87.80	3	87.40	86.70	-2.8	745	-0.38%
2018/08/03	2	94.10	0	0.00	95.50	2	759	0.26%
2018/08/01	2	94.80	0	0.00	94.00	2	772	0.26%
2018/07/30	0.1	94.10	0	0.00	92.60	0.1	774	0.01%
2018/07/27	0.1	95.90	0	0.00	94.10	0.1	783	0.01%
2018/07/24	2	96.30	2	96.20	96.00	0	795	0.00%
2018/07/06	7	99.50	0	0.00	99.50	7	1,030	0.68%
2018/07/05	2	101.00	2	101.50	101.00	0	1,083	0.00%
2018/07/04	2	102.50	1	102.50	102.50	1	1,086	0.09%
2018/07/02	1	105.00	2	105.00	105.50	-1	1,086	-0.09%
2018/06/29	1	103.50	7	103.29	103.50	-6	1,081	-0.55%
2018/06/28	7	101.43	1	102.00	100.00	6	1,071	0.56%
2018/06/27	1	102.50	1	104.00	102.50	0	1,067	0.00%
2018/06/26	1	104.50	1	104.50	104.50	0	1,067	0.00%
2018/06/25	0	0.00	1	105.50	105.00	-1	1,071	-0.09%
2018/06/22	1	105.00	0	0.00	105.00	1	1,077	0.09%
2018/06/21	0	0.00	1	106.50	107.00	-1	1,081	-0.09%
2018/06/20	0	0.00	5	105.50	105.50	-5	1,088	-0.46%
2018/06/15	1	110.00	0	0.00	110.00	1	1,105	0.09%
2018/06/14	0	0.00	1	109.00	109.50	-1	1,107	-0.09%
2018/06/13	3	111.83	2	113.00	110.00	1	1,109	0.09%
2018/06/12	2	111.00	2	111.00	111.50	0	1,123	0.00%
2018/06/11	2	110.00	0	0.00	110.00	2	1,122	0.18%
2018/06/08	1	111.50	1	112.50	111.50	0	1,112	0.00%
2018/06/07	0	0.00	2	112.50	113.00	-2	1,109	-0.18%
2018/06/06	10	114.00	3	111.83	114.00	7	1,103	0.63%
2018/06/04	1	109.50	1	110.00	109.50	0	1,076	0.00%
2018/06/01	1	107.50	1	107.50	107.50	0	1,052	0.00%
2018/05/31	1	106.50	1	107.50	106.50	0	1,051	0.00%
2018/05/30	2	105.50	2	105.50	105.50	0	1,051	0.00%
2018/05/29	2	106.00	2	106.75	106.00	0	1,047	0.00%
2018/05/25	3	106.50	3	105.33	106.50	0	1,047	0.00%
2018/05/24	2	106.00	2	105.25	106.00	0	1,057	0.00%
2018/05/22	2	106.00	2	106.50	106.00	0	1,069	0.00%
2018/05/21	0	0.00	1	103.00	105.00	-1	1,084	-0.09%
2018/05/18	2	101.50	2	102.25	101.00	0	1,074	0.00%
2018/05/17	1.1	102.50	1	103.00	102.50	0.1	1,094	0.01%
2018/05/16	0	0.00	1	101.50	102.00	-1	1,107	-0.09%
2018/05/15	0	0.00	1	103.00	100.50	-1	1,125	-0.09%
2018/05/14	1	101.00	1	102.50	103.00	0	1,171	0.00%
2018/05/11	3	100.00	0	0.00	100.00	3	1,176	0.25%
2018/05/10	1	101.50	1	102.50	101.50	0	1,199	0.00%
2018/05/09	0	0.00	3	100.17	102.50	-3	1,216	-0.25%
2018/05/08	1	99.70	1	100.00	99.70	0	1,210	0.00%
2018/05/07	3	99.90	5	99.48	99.90	-2	1,214	-0.16%
2018/05/04	8	99.30	5	99.76	99.30	3	1,214	0.25%
2018/05/03	2	99.90	7	99.86	99.90	-5	1,213	-0.41%
2018/05/02	7	101.00	1	104.00	100.50	6	1,218	0.49%
2018/04/30	0	0.00	4	102.50	104.50	-4	1,211	-0.33%
2018/04/27	4	99.75	8	99.29	100.00	-4	1,209	-0.33%
2018/04/26	8	102.94	2	107.75	102.50	6	1,178	0.51%
2018/04/25	3	109.17	2	108.50	110.50	1	1,144	0.09%
2018/04/24	0	0.00	6	109.92	109.00	-6	1,150	-0.52%
2018/04/23	6	112.50	3	114.33	112.50	3	1,155	0.26%
2018/04/20	0	0.00	3	114.00	114.00	-3	1,170	-0.26%
2018/04/19	0.1	115.00	0	0.00	114.50	0.1	1,180	0.01%
2018/04/11	2.1	120.00	0	0.00	120.00	2.1	1,085	0.19%
2018/04/10	3	109.50	0	0.00	109.50	3	1,081	0.28%
2018/04/09	0	0.00	3	110.67	111.50	-3	1,101	-0.27%
2018/04/03	6	110.50	2	111.00	110.50	4	1,171	0.34%
2018/04/02	0	0.00	5	111.70	111.50	-5	1,218	-0.41%
2018/03/31	3	111.50	3	112.50	111.50	0	1,241	0.00%
2018/03/30	5	112.00	5	112.50	112.00	0	1,263	0.00%
2018/03/29	3	111.50	3	113.50	111.50	0	1,287	0.00%
2018/03/27	0	0.00	2	115.00	113.50	-2	1,299	-0.15%
2018/03/26	4	113.00	0	0.00	112.50	4	1,323	0.30%
2018/03/23	2	111.00	5	113.50	113.00	-3	1,379	-0.22%
2018/03/22	6	113.83	3	115.67	113.50	3	1,390	0.22%
2018/03/21	1	117.00	1	118.50	117.00	0	1,386	0.00%
2018/03/20	0	0.00	1	118.50	118.00	-1	1,433	-0.07%
2018/03/19	0	0.00	3	119.00	118.50	-3	1,474	-0.20%
2018/03/16	4	118.00	0	0.00	118.00	4	1,500	0.27%
2018/03/15	1	120.50	0	0.00	120.50	1	1,526	0.07%
2018/03/12	2	123.00	1	123.50	123.50	1	1,688	0.06%
2018/03/09	2	121.00	0	0.00	121.00	2	1,759	0.11%
2018/03/01	0	0.00	1	122.00	124.50	-1	2,469	-0.04%
2018/02/22	0	0.00	2	122.75	122.50	-2	2,825	-0.07%
2018/02/21	0	0.00	4	119.88	122.00	-4	2,858	-0.14%
2018/02/12	1	116.00	1	119.50	116.00	0	2,840	0.00%
2018/02/09	2	117.00	1	107.00	117.00	1	2,843	0.04%
2018/02/08	1	114.00	0	0.00	114.00	1	2,838	0.04%
2018/02/07	1	117.50	0	0.00	117.50	1	2,828	0.04%
2018/02/06	3	114.67	5	119.40	113.50	-2	2,810	-0.07%
2018/02/05	1	125.00	11	124.59	125.00	-10	2,761	-0.36%
2018/02/02	14	131.68	3	132.50	129.00	11	2,751	0.40%
2018/02/01	1	131.00	0	0.00	131.50	1	2,734	0.04%
2018/01/31	0	0.00	1	128.00	129.00	-1	2,722	-0.04%
2018/01/30	1	127.50	1	129.00	127.50	0	2,725	0.00%
2018/01/29	3	128.83	1	130.00	128.50	2	2,719	0.07%
2018/01/26	1	128.50	0	0.00	128.50	1	2,716	0.04%
2018/01/25	5	129.90	5	130.30	129.00	0	2,723	0.00%
2018/01/24	0	0.00	1	130.00	131.00	-1	2,783	-0.04%
2018/01/23	0	0.00	1	129.50	129.50	-1	2,791	-0.04%
2018/01/22	0	0.00	1	131.00	130.00	-1	2,814	-0.04%
2018/01/18	0	0.00	1	133.00	132.50	-1	2,903	-0.03%
2018/01/17	1	132.50	2	133.00	131.00	-1	2,906	-0.03%
2018/01/16	1	133.00	2	132.00	134.00	-1	2,913	-0.03%
2018/01/15	2	132.25	2	130.00	132.00	0	2,942	0.00%
2018/01/11	1	128.50	2	128.75	128.50	-1	3,084	-0.03%
2018/01/10	1	126.00	2	128.75	127.00	-1	3,083	-0.03%
2018/01/09	2	129.50	1	128.50	128.50	1	3,069	0.03%
2018/01/08	1	131.00	1	133.50	128.00	0	3,062	0.00%
2018/01/03	1	131.00	1	133.50	131.50	0	3,005	0.00%
2018/01/02	1	132.50	7	132.14	133.00	-6	2,998	-0.20%