立端 (6245)-凱基-站前券商分點個股進出

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

立端

(6245)

可現股當沖

股價
96.1
漲跌
▲0.4
漲幅
+0.42%
成交量
676張
產業
上櫃通信網路類股
334人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

立端 (6245)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前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
2024/05/03	4	96.70	0	0.00	96.10	4	1,566	0.26%
2024/04/30	0	0.00	1.2	95.18	95.40	-1.2	1,738	-0.07%
2024/04/29	0	0.00	2	94.80	96.00	-2	1,766	-0.11%
2024/04/26	0	0.00	1	95.20	93.80	-1	1,801	-0.06%
2024/04/25	56	94.02	1.4	93.85	93.80	54.6	1,816	3.01%
2024/04/24	1	93.10	0	0.00	94.40	1	1,864	0.05%
2024/04/22	0	0.00	7	92.70	92.00	-7	1,989	-0.35%
2024/04/18	1	95.00	4	95.10	95.30	-3	2,059	-0.15%
2024/04/17	1	94.80	1	94.30	94.30	0	2,137	0.00%
2024/04/16	5	93.58	3	96.20	92.90	2	2,145	0.09%
2024/04/15	3	98.60	0	0.00	98.20	3	2,123	0.14%
2024/04/12	3	99.87	0	0.00	99.70	3	2,125	0.14%
2024/04/11	4	100.38	3	99.97	99.80	1	2,128	0.05%
2024/04/10	10.2	102.56	11.1	102.32	102.50	-0.9	2,125	-0.04%
2024/04/09	3	98.77	0	0.00	98.00	3	2,100	0.14%
2024/04/08	6	100.40	0	0.00	99.50	6	2,095	0.29%
2024/04/03	1	99.80	0	0.00	99.80	1	2,101	0.05%
2024/04/02	0	0.00	19.4	101.40	100.50	-19.4	2,104	-0.92%
2024/04/01	0	0.00	20	101.00	101.50	-20	2,115	-0.95%
2024/03/29	0	0.00	1	100.50	100.50	-1	2,135	-0.05%
2024/03/28	3	101.67	0	0.00	100.00	3	2,158	0.14%
2024/03/26	1	102.00	0	0.00	101.00	1	2,193	0.05%
2024/03/25	0	0.00	2	103.00	104.00	-2	2,241	-0.09%
2024/03/22	1	103.00	0	0.00	101.50	1	2,251	0.04%
2024/03/21	5	102.50	0	0.00	102.50	5	2,262	0.22%
2024/03/19	2	102.25	5	102.80	102.00	-3	2,332	-0.13%
2024/03/14	0	0.00	1.1	101.09	101.00	-1.1	2,401	-0.05%
2024/03/13	0	0.00	0.3	100.50	100.50	-0.3	2,454	-0.01%
2024/03/12	10	102.00	16	101.41	102.00	-6	2,493	-0.24%
2024/03/11	1	99.50	0	100.50	100.00	1	2,551	0.04%
2024/03/08	7	98.99	43.2	99.62	98.80	-36.2	2,622	-1.38%
2024/03/07	7.1	101.97	141	103.16	100.00	-133.9	2,718	-4.92%	大賣/鉅額交易
2024/03/06	2	104.50	2	107.75	104.00	0	2,753	0.00%
2024/03/05	1.2	107.64	6.4	107.89	107.50	-5.2	2,715	-0.19%
2024/03/04	2	107.00	0	0.00	107.50	2	2,763	0.07%
2024/03/01	7	106.64	2.3	106.13	106.00	4.7	2,882	0.16%
2024/02/29	1	105.00	3	104.17	105.00	-2	3,013	-0.07%
2024/02/27	1	107.50	8	108.25	105.00	-7	3,200	-0.22%
2024/02/26	1.3	105.23	86	105.44	105.50	-84.7	3,287	-2.58%
2024/02/23	3	106.50	1	106.50	105.50	2	3,380	0.06%
2024/02/22	4	106.38	0	0.00	106.00	4	3,367	0.12%
2024/02/21	3	105.33	1.1	105.03	105.50	1.9	3,351	0.06%
2024/02/20	0	0.00	2	104.50	105.00	-2	3,346	-0.06%
2024/02/19	1	103.50	0	0.00	103.00	1	3,369	0.03%
2024/02/16	3.1	103.21	1	102.50	104.50	2.1	3,348	0.06%
2024/02/15	11	103.91	5	104.00	104.00	6	3,330	0.18%
2024/02/05	0	0.00	16	114.50	114.50	-16	3,237	-0.49%
2024/02/02	34	116.97	0	0.00	116.00	34	3,225	1.05%
2024/02/01	12.4	115.94	2	115.50	116.50	10.4	3,194	0.33%
2024/01/31	2.2	115.00	0	0.00	115.00	2.2	3,180	0.07%
2024/01/30	1.2	114.45	0	0.00	113.50	1.2	3,171	0.04%
2024/01/29	6.2	115.40	1	113.50	115.50	5.2	3,179	0.16%
2024/01/26	0	0.00	7	115.36	113.50	-7	3,153	-0.22%
2024/01/25	16	117.19	33	118.88	113.50	-17	3,124	-0.54%
2024/01/24	2	117.00	6	118.17	115.50	-4	3,003	-0.13%
2024/01/23	1	116.00	5	116.90	117.50	-4	2,964	-0.13%
2024/01/22	2	115.00	6.1	116.01	117.00	-4.1	2,935	-0.14%
2024/01/19	0	0.00	2	114.25	114.00	-2	2,902	-0.07%
2024/01/18	3	112.84	2	113.00	112.50	1	2,886	0.04%
2024/01/17	1	116.50	1	116.50	117.00	0	2,836	0.00%
2024/01/16	10	116.85	28	117.39	116.00	-18	2,768	-0.65%
2024/01/15	1.1	115.14	66.1	115.54	117.50	-65	2,708	-2.40%
2024/01/12	3.2	114.02	4	113.88	111.50	-0.9	2,656	-0.03%
2024/01/11	3	113.67	6.1	114.00	113.50	-3.1	2,632	-0.12%
2024/01/10	0	0.00	1	110.50	108.50	-1	2,572	-0.04%
2024/01/09	10	109.20	8	108.38	108.00	2	2,565	0.08%
2024/01/08	1	110.50	1	112.00	109.50	0	2,557	0.00%
2024/01/05	0	0.00	2	111.00	111.00	-2	2,557	-0.08%
2024/01/04	0	109.00	0	0.00	109.00	0	2,568	0.00%
2024/01/03	0	0.00	2.9	109.99	110.50	-2.9	2,566	-0.11%
2024/01/02	23	110.41	0	0.00	110.50	23	2,560	0.90%
2023/12/29	4	111.50	3	112.00	112.50	1	2,562	0.04%
2023/12/28	2	113.00	0.1	113.00	112.00	1.9	2,552	0.07%
2023/12/27	43	114.07	1	113.50	113.00	42	2,550	1.65%
2023/12/26	4.2	113.78	52	114.01	114.00	-47.9	2,547	-1.88%
2023/12/25	20	114.50	0	0.00	113.50	20	2,527	0.79%
2023/12/22	3	111.67	39	111.18	113.00	-36	2,495	-1.44%
2023/12/21	1	113.50	18	113.17	111.50	-17	2,494	-0.68%
2023/12/20	9.1	115.02	3	114.17	115.50	6.1	2,469	0.25%
2023/12/19	0.1	109.00	2	110.00	110.50	-1.9	2,414	-0.08%
2023/12/18	2	109.50	0	0.00	109.50	2	2,401	0.08%
2023/12/15	27	111.54	0	0.00	109.50	27	2,396	1.13%
2023/12/14	21	114.10	8	114.06	113.50	13	2,339	0.56%
2023/12/13	21	113.07	0	0.00	113.50	21	2,327	0.90%
2023/12/12	0.2	115.00	3	115.00	113.50	-2.9	2,326	-0.12%
2023/12/11	9.2	115.07	7.1	114.49	113.50	2.1	2,314	0.09%
2023/12/08	0.2	116.50	1.1	114.60	117.00	-0.9	2,291	-0.04%
2023/12/06	11.2	117.00	27.2	117.57	116.00	-16	2,255	-0.71%
2023/12/05	8	116.63	21	116.67	115.00	-13	2,192	-0.59%
2023/12/04	8.2	119.08	51.5	122.33	117.00	-43.3	2,151	-2.01%
2023/12/01	164.2	118.33	36	117.67	122.50	128.2	2,050	6.25%	大買/鉅額交易
2023/11/30	2	117.00	22.6	116.87	115.00	-20.6	1,957	-1.05%
2023/11/29	6	115.42	48.4	118.00	115.50	-42.4	1,915	-2.21%
2023/11/28	2.7	111.71	135	112.48	115.50	-132.4	1,830	-7.23%	大賣/鉅額交易
2023/11/27	61.3	104.96	1	106.50	107.00	60.3	1,681	3.59%
2023/11/24	150	114.91	14.7	116.95	115.50	135.3	1,506	8.98%	大買/鉅額交易
2023/11/23	51	112.53	27.2	112.46	113.00	23.8	1,322	1.80%
2023/11/22	16	108.41	12.1	108.17	108.50	3.9	1,130	0.35%
2023/11/21	0	0.00	9	98.44	99.00	-9	1,015	-0.89%
2023/11/20	0	0.00	0.1	98.00	98.00	-0.1	1,029	-0.01%
2023/11/17	6	97.27	3	97.40	97.20	3	1,022	0.30%
2023/11/16	1	97.90	8	98.13	97.90	-7	1,021	-0.68%
2023/11/15	0.1	94.20	0	0.00	94.30	0.1	978	0.01%
2023/11/14	1.1	92.58	0	0.00	91.80	1.1	978	0.11%
2023/11/13	4	92.86	1	92.90	92.60	3	971	0.31%
2023/11/09	2	94.40	0	0.00	94.00	2	990	0.20%
2023/11/07	0	93.70	0	0.00	93.60	0	1,094	0.00%
2023/11/06	5	94.34	0.1	94.20	94.20	4.9	1,142	0.43%
2023/11/03	0.1	90.60	0	0.00	90.80	0.1	1,142	0.01%
2023/11/02	0.1	90.50	0	0.00	90.50	0.1	1,219	0.01%
2023/11/01	0.1	90.20	0.1	89.10	90.20	0	1,251	0.00%
2023/10/31	0	89.50	0	0.00	89.00	0	1,279	0.00%
2023/10/30	0	91.00	0.1	90.90	90.50	0	1,331	0.00%
2023/10/27	0	0.00	1	90.70	91.30	-1	1,368	-0.07%
2023/10/25	0	0.00	0.5	91.49	90.50	-0.5	1,439	-0.04%
2023/10/24	0.1	90.50	0	0.00	90.40	0.1	1,488	0.00%
2023/10/19	1	90.80	1	91.80	91.50	0	1,657	0.00%
2023/10/18	0.1	91.10	0	0.00	91.10	0.1	1,686	0.00%
2023/10/17	1.1	90.61	0	0.00	90.40	1.1	1,695	0.06%
2023/10/16	1	91.40	2	91.80	91.30	-1	1,744	-0.06%
2023/10/13	1.2	92.80	0	0.00	92.00	1.2	1,811	0.07%
2023/10/12	2	91.90	0	0.00	91.60	2	1,854	0.11%
2023/10/11	1.1	94.66	3	94.50	94.50	-1.9	1,905	-0.10%
2023/10/05	2.1	96.40	6	96.30	96.40	-4	2,099	-0.19%
2023/10/03	12	94.08	0	0.00	92.30	12	2,147	0.56%
2023/10/02	0	94.80	0	0.00	94.60	0	2,179	0.00%
2023/09/28	3	91.57	0	0.00	91.60	3	2,208	0.14%
2023/09/27	2	90.40	0	0.00	90.70	2	2,263	0.09%
2023/09/26	2	92.09	0	0.00	90.80	2	2,301	0.09%
2023/09/22	0	93.70	0	0.00	93.30	0	2,370	0.00%
2023/09/20	0	95.46	0	0.00	94.60	0	2,397	0.00%
2023/09/19	1	98.48	0	0.00	96.90	1	2,418	0.04%
2023/09/18	0	0.00	4	97.77	97.50	-4	2,443	-0.16%
2023/09/15	2	97.70	0	0.00	97.70	2	2,488	0.08%
2023/09/14	2	97.15	6	98.10	100.00	-4	2,509	-0.16%
2023/09/13	3	94.40	8	92.85	93.80	-5	2,517	-0.20%
2023/09/12	0	93.60	1	92.60	92.90	-1	2,572	-0.04%
2023/09/11	3	96.10	2	97.10	95.60	1	2,670	0.04%
2023/09/08	3	102.00	0	0.00	102.00	3	2,711	0.11%
2023/09/07	1	103.50	0	0.00	102.50	1	2,885	0.03%
2023/09/06	0	0.00	6	110.00	109.50	-6	2,922	-0.21%
2023/09/05	1	109.00	67	108.48	109.00	-66	2,929	-2.25%
2023/09/04	2	107.25	2	107.50	107.50	0	2,980	0.00%
2023/09/01	5	107.60	15	107.70	107.00	-10	3,002	-0.33%
2023/08/30	0	104.50	0	0.00	104.00	0	3,041	0.00%
2023/08/29	0	0.00	1	103.00	103.50	-1	3,087	-0.03%
2023/08/28	3	102.01	1	102.50	102.00	2	3,113	0.06%
2023/08/24	1	104.00	0	0.00	104.50	1	3,275	0.03%
2023/08/23	0	0.00	10	106.00	105.50	-10	3,373	-0.30%
2023/08/21	0	106.00	0	0.00	106.00	0	3,653	0.00%
2023/08/18	0	0.00	2	106.50	105.00	-2	3,821	-0.05%
2023/08/17	0	107.00	0	0.00	107.00	0	4,115	0.00%
2023/08/16	0	0.00	5	104.00	104.00	-5	4,276	-0.12%
2023/08/15	0	104.50	0	0.00	105.00	0	4,464	0.00%
2023/08/14	2	102.25	0	0.00	100.00	2	4,570	0.04%
2023/08/11	17	106.41	3	105.67	105.50	14	4,626	0.30%
2023/08/10	10	106.70	10	107.20	109.00	0	4,659	0.00%
2023/08/08	31	112.06	1	112.00	110.50	30	4,779	0.63%
2023/08/07	4	112.13	8	112.88	112.50	-4	4,848	-0.08%
2023/08/04	10	108.15	1	113.50	113.00	9	4,983	0.18%
2023/08/02	3	110.67	2	113.46	110.00	1	5,006	0.02%
2023/08/01	0	0.00	25	115.54	114.00	-25	5,107	-0.49%
2023/07/31	1	115.50	0	0.00	116.00	1	5,348	0.02%
2023/07/28	5	115.20	2	115.25	115.00	3	5,356	0.06%
2023/07/27	8	119.63	42	119.01	118.00	-34	5,330	-0.64%
2023/07/26	5	119.31	22	120.77	118.00	-17	5,319	-0.32%
2023/07/25	1	116.00	12	116.71	117.00	-11	5,283	-0.21%
2023/07/24	43	115.20	21	117.17	116.50	22	5,280	0.42%
2023/07/21	8	114.44	0	0.00	114.50	8	5,258	0.15%
2023/07/20	35	114.36	1	113.50	116.50	34	5,311	0.64%
2023/07/19	2	117.00	17	115.56	113.50	-15	5,308	-0.28%
2023/07/18	5	113.00	1	114.50	113.50	4	5,334	0.08%
2023/07/17	2	115.50	2.7	116.62	115.50	-0.7	5,353	-0.01%
2023/07/14	10.1	116.60	7	116.21	116.00	3.1	5,361	0.06%
2023/07/13	6	118.74	7	118.79	117.50	-1	5,314	-0.02%
2023/07/11	0	111.00	0	0.00	111.00	0	5,246	0.00%
2023/07/10	3	109.17	2	108.25	110.00	1	5,260	0.02%
2023/07/07	3	110.00	5	110.20	109.00	-2	5,332	-0.04%
2023/07/05	27	112.02	6	112.92	112.00	21	5,496	0.38%
2023/07/04	82.1	111.50	1	109.00	111.50	81.1	5,491	1.48%
2023/07/03	26	111.00	0	0.00	111.00	26	5,480	0.47%
2023/06/30	1.2	109.60	4	111.00	112.00	-2.8	5,522	-0.05%
2023/06/29	10.1	107.26	1	108.50	109.00	9.1	5,561	0.16%
2023/06/28	10.4	107.53	4	107.50	106.00	6.4	5,605	0.11%
2023/06/27	2	108.28	0	0.00	107.00	2	5,712	0.04%
2023/06/26	5	109.40	0	0.00	108.50	5	5,791	0.09%
2023/06/21	42.1	112.22	0	0.00	111.00	42.1	6,010	0.70%
2023/06/20	20.2	110.88	0	0.00	111.00	20.2	6,177	0.33%
2023/06/19	40	111.88	0	0.00	112.00	40	6,236	0.64%
2023/06/16	5	111.30	2	111.00	110.50	3	6,237	0.05%
2023/06/15	21	113.02	23	110.59	113.00	-2	6,208	-0.03%
2023/06/14	2	111.51	2	112.50	111.50	0	6,122	0.00%
2023/06/13	20	113.08	15	114.43	113.50	5	6,098	0.08%
2023/06/12	5	115.20	5	115.00	115.00	0	5,970	0.00%
2023/06/09	2	127.25	2	127.75	127.50	0	5,959	0.00%
2023/06/08	15.2	125.71	11	126.64	125.00	4.2	6,092	0.07%
2023/06/06	6	130.67	3	131.00	130.50	3	6,154	0.05%
2023/06/05	1	134.50	1	135.00	135.50	0	6,167	0.00%
2023/06/01	2.1	135.48	2	136.50	134.50	0.1	6,334	0.00%
2023/05/31	110	137.11	122	135.32	136.50	-12	6,562	-0.18%	大買/大賣/
2023/05/30	7	135.14	28.1	135.89	136.00	-21.1	6,538	-0.32%
2023/05/29	13	133.27	19	132.21	135.50	-6	6,546	-0.09%
2023/05/26	52.1	130.67	36	129.24	128.00	16.1	6,556	0.24%
2023/05/25	26	128.67	12	129.08	129.00	14	6,500	0.22%
2023/05/24	34	136.00	26	135.63	135.00	8	6,491	0.12%
2023/05/23	72	137.88	87	136.90	140.50	-15	6,518	-0.23%
2023/05/22	62	129.16	77	128.27	128.50	-15	6,536	-0.23%
2023/05/19	63	125.89	72	126.45	125.00	-9	6,667	-0.13%
2023/05/18	18	124.50	31	123.53	124.00	-13	6,598	-0.20%
2023/05/17	99	120.91	93	120.81	121.00	6	6,515	0.09%
2023/05/16	7	120.71	10	121.25	119.50	-3	6,503	-0.05%
2023/05/15	23	118.26	22	118.70	118.00	1	6,578	0.02%
2023/05/12	12	119.21	14	119.04	120.50	-2	6,623	-0.03%
2023/05/11	132	115.87	128	115.79	116.00	4	6,731	0.06%	大買/大賣/
2023/05/10	41	116.01	69	116.95	116.00	-28	6,737	-0.42%
2023/05/09	1	115.00	1	116.50	114.00	0	6,671	0.00%
2023/05/08	62	117.38	58.1	116.39	117.00	4	6,753	0.06%
2023/05/05	22	113.43	27	115.83	115.50	-5	6,788	-0.07%
2023/05/04	1.1	106.10	11	106.73	107.00	-10	6,558	-0.15%
2023/05/03	9	105.11	5	105.00	104.50	4	6,556	0.06%
2023/05/02	11	105.45	14	105.00	105.50	-3	6,630	-0.05%
2023/04/28	32	103.47	8	102.00	102.50	24	6,665	0.36%
2023/04/27	13	100.50	0	0.00	100.50	13	6,671	0.19%
2023/04/26	1	98.60	0	0.00	100.00	1	6,776	0.01%
2023/04/25	6	99.00	5	99.96	98.30	1	6,949	0.01%
2023/04/24	3	102.00	3	101.00	102.00	0	7,208	0.00%
2023/04/21	4	102.75	31	100.45	100.50	-27	7,348	-0.37%
2023/04/20	23	104.41	3	104.33	103.00	20	7,300	0.27%
2023/04/19	4	108.88	4	108.50	108.00	0	7,251	0.00%
2023/04/18	3	109.67	0	0.00	108.50	3	7,281	0.04%
2023/04/17	10	111.20	0	0.00	110.00	10	7,327	0.14%
2023/04/14	3	111.33	1	111.50	111.50	2	7,313	0.03%
2023/04/13	5	109.50	2	109.50	109.50	3	7,258	0.04%
2023/04/12	22	110.66	24	108.52	111.00	-2	7,245	-0.03%
2023/04/11	26.1	112.84	10	112.05	109.50	16.1	7,162	0.22%
2023/04/10	2	122.50	3	122.67	121.50	-1	7,000	-0.01%
2023/04/07	9	123.11	7	122.14	122.00	2	7,009	0.03%
2023/04/06	1	120.50	1	121.50	121.50	0	7,017	0.00%
2023/03/31	2	122.25	14	122.82	121.50	-12	7,121	-0.17%
2023/03/30	21	120.76	7	120.93	121.50	14	7,218	0.19%
2023/03/29	2	118.25	1	119.50	119.00	1	7,197	0.01%
2023/03/28	129	118.92	130	119.15	118.00	-1	7,243	-0.01%	大買/大賣/
2023/03/27	17	121.88	27	122.06	121.50	-10	7,148	-0.14%
2023/03/24	73	124.73	51	126.05	123.50	22	7,102	0.31%
2023/03/23	96	120.96	120	119.84	127.00	-24	6,916	-0.35%	大賣/
2023/03/22	45	115.10	25	112.66	115.50	20	6,781	0.29%
2023/03/21	3	111.50	8	112.06	111.50	-5	6,770	-0.07%
2023/03/20	1	113.50	7	112.64	113.50	-6	6,866	-0.09%
2023/03/17	1	112.50	3	110.83	111.50	-2	6,950	-0.03%
2023/03/16	16	107.44	18	107.56	107.50	-2	7,009	-0.03%
2023/03/15	3	112.00	2	113.50	111.50	1	7,091	0.01%
2023/03/14	20	109.15	14	107.00	110.00	6	7,162	0.08%
2023/03/13	15	105.37	20	107.99	108.50	-5	7,206	-0.07%
2023/03/10	34	114.85	34	113.99	114.50	0	7,204	0.00%
2023/03/09	53	120.36	47	119.70	120.00	6	7,305	0.08%
2023/03/08	1	119.50	11	120.41	119.00	-10	7,505	-0.13%
2023/03/07	23	120.30	3	119.50	121.00	20	7,613	0.26%
2023/03/06	63	120.76	49	119.78	119.50	14	7,701	0.18%
2023/03/03	35	122.63	46.2	120.38	123.00	-11.2	7,598	-0.15%
2023/03/02	0	0.00	3	115.50	116.50	-3	7,411	-0.04%
2023/03/01	2	112.25	11	111.36	113.00	-9	7,452	-0.12%
2023/02/24	12	111.25	0	0.00	109.50	12	7,558	0.16%
2023/02/23	3	113.00	4.6	113.56	114.50	-1.6	7,718	-0.02%
2023/02/22	25	110.32	24	111.31	111.50	1	7,996	0.01%
2023/02/21	13	118.04	15	118.07	116.50	-2	8,003	-0.02%
2023/02/20	65	116.36	76	115.75	116.50	-11	7,857	-0.14%
2023/02/17	32	111.64	86.1	111.34	114.50	-54.1	7,569	-0.72%
2023/02/16	64	106.47	91	105.59	105.50	-27	7,339	-0.37%
2023/02/15	28	103.30	9	103.83	104.50	19	7,291	0.26%
2023/02/14	16.1	103.00	47	104.17	103.00	-30.9	7,344	-0.42%
2023/02/13	123	105.68	77.8	105.33	106.00	45.3	7,332	0.62%	大買/
2023/02/10	70	103.49	53.1	102.31	102.50	16.9	7,218	0.23%
2023/02/09	28	105.36	39.2	103.25	105.00	-11.2	7,140	-0.16%
2023/02/08	86.1	100.70	84	99.18	101.00	2.1	6,972	0.03%
2023/02/07	15.1	98.00	27	97.16	99.50	-11.9	6,859	-0.17%
2023/02/06	75	95.85	55.1	97.82	95.20	19.9	6,859	0.29%
2023/02/03	13.1	99.35	56	98.99	101.00	-42.9	6,762	-0.63%
2023/02/02	7.1	93.89	8	94.46	94.10	-0.9	6,627	-0.01%
2023/02/01	9.3	92.28	10	92.65	93.00	-0.7	6,598	-0.01%
2023/01/31	18	91.51	20	91.39	91.80	-2	6,593	-0.03%
2023/01/30	47	93.89	10	94.08	94.00	37	6,533	0.57%
2023/01/17	10	96.64	11	95.60	95.50	-1	6,477	-0.02%
2023/01/16	11	93.83	19	93.59	95.00	-8	6,463	-0.12%
2023/01/13	90	95.51	73	98.45	94.60	17	6,363	0.27%
2023/01/12	69	103.04	81	101.42	102.00	-12	6,240	-0.19%
2023/01/11	35	97.88	24	97.86	99.40	11	5,981	0.18%
2023/01/10	3	89.87	3	90.50	90.40	0	5,863	0.00%
2023/01/09	3.1	89.63	0	0.00	90.00	3.1	5,860	0.05%
2023/01/06	32	90.44	18	89.16	88.60	14	5,845	0.24%
2023/01/05	15	92.71	28	94.19	92.60	-13	5,834	-0.22%
2023/01/04	6	91.52	4	94.40	91.10	2	5,790	0.03%
2023/01/03	3	93.50	8	93.81	93.80	-5	5,781	-0.09%
2022/12/30	25	92.89	26	93.73	92.00	-1	5,769	-0.02%
2022/12/29	1	90.50	10	91.16	92.00	-9	5,747	-0.16%
2022/12/28	22	93.90	21	92.07	91.00	1	5,778	0.02%
2022/12/27	7.1	94.29	6	94.37	94.70	1.1	5,810	0.02%
2022/12/26	16	92.03	1	92.20	92.20	15	5,797	0.26%
2022/12/23	9.3	93.32	14	94.61	91.80	-4.7	5,778	-0.08%
2022/12/22	85.2	100.09	78	103.94	98.80	7.2	5,663	0.13%
2022/12/21	8	103.69	5	103.60	102.50	3	5,530	0.05%
2022/12/20	10	104.40	24	102.58	98.90	-14	5,497	-0.25%
2022/12/19	0	0.00	1	103.00	103.00	-1	5,431	-0.02%
2022/12/16	13	100.50	13	100.50	100.50	0	5,478	0.00%
2022/12/15	4	103.25	4	104.25	103.50	0	5,444	0.00%
2022/12/14	15.2	98.87	10	99.10	102.00	5.2	5,405	0.10%
2022/12/13	4	97.98	6	98.83	97.00	-2	5,358	-0.04%
2022/12/12	48.1	103.05	61	102.75	99.50	-12.9	5,320	-0.24%
2022/12/09	22	105.20	14	105.57	108.00	8	5,286	0.15%
2022/12/08	6	107.33	4	106.75	107.50	2	5,437	0.04%
2022/12/07	40	103.58	50	106.23	104.00	-10	5,599	-0.18%
2022/12/06	59	107.56	58.2	107.19	108.00	0.8	5,553	0.01%
2022/12/05	41.1	105.24	36	104.36	105.50	5.1	5,455	0.09%
2022/12/02	24.2	100.57	26	101.59	104.00	-1.8	5,360	-0.03%
2022/12/01	77	97.13	65	95.62	96.60	12	5,216	0.23%
2022/11/30	41	94.42	39	92.34	95.50	2	5,065	0.04%
2022/11/29	96	88.56	114	88.99	88.80	-18	4,812	-0.37%	大賣/
2022/11/28	97.4	88.63	97	89.23	88.00	0.4	4,669	0.01%
2022/11/25	8	87.75	11	87.37	87.10	-3	4,512	-0.07%
2022/11/24	18	87.96	18	87.62	87.30	0	4,485	0.00%
2022/11/23	62	87.27	58	86.53	87.90	4	4,449	0.09%
2022/11/22	120	87.58	129	87.00	87.50	-9	4,354	-0.21%	大買/大賣/
2022/11/21	82	84.70	109	85.57	87.90	-27	4,194	-0.64%	大賣/
2022/11/18	92	81.17	109	81.07	82.80	-17	3,949	-0.43%	大賣/
2022/11/17	40	75.53	72	75.71	76.30	-32	3,643	-0.88%
2022/11/16	34	72.00	25	71.90	71.20	9	3,514	0.26%
2022/11/15	2	71.35	0	0.00	71.00	2	3,489	0.06%
2022/11/14	34	71.09	19	70.03	71.10	15	3,482	0.43%
2022/11/11	75	70.42	38.2	70.54	70.90	36.8	3,448	1.07%
2022/11/10	84	69.32	81	69.41	69.30	3	3,420	0.09%
2022/11/09	23	68.80	22	68.40	68.80	1	3,394	0.03%
2022/11/08	2	66.90	1	67.60	67.50	1	3,389	0.03%
2022/11/07	19	66.39	5	66.14	66.40	14	3,471	0.40%
2022/11/04	12	67.70	6	66.90	67.50	6	3,560	0.17%
2022/11/03	19	67.33	6	67.07	67.50	13	3,585	0.36%
2022/11/02	29.2	66.32	23	66.83	67.10	6.2	3,596	0.17%
2022/11/01	4	63.55	1	64.70	64.90	3	3,558	0.08%
2022/10/31	2	63.60	15	63.79	64.40	-13	3,591	-0.36%
2022/10/28	0	0.00	11	61.43	61.50	-11	3,584	-0.31%
2022/10/27	4	60.35	1	60.70	61.90	3	3,775	0.08%
2022/10/26	0	0.00	2	57.95	59.40	-2	3,928	-0.05%
2022/10/25	0	0.00	13	59.38	59.60	-13	4,054	-0.32%
2022/10/24	13	60.00	25	61.52	59.40	-12	4,117	-0.29%
2022/10/21	1	60.00	16	59.95	59.10	-15	4,099	-0.37%
2022/10/20	31	58.10	14	57.94	59.10	17	4,100	0.41%
2022/10/19	7	61.46	9	62.64	62.10	-2	4,054	-0.05%
2022/10/18	5	61.60	20	60.07	59.90	-15	3,993	-0.38%
2022/10/17	0	0.00	5	56.80	58.20	-5	3,974	-0.13%
2022/10/14	55	57.08	3	57.93	57.60	52	3,971	1.31%
2022/10/13	3	55.73	2	54.30	54.90	1	4,010	0.02%
2022/10/12	1	60.40	0	0.00	59.70	1	3,958	0.03%
2022/10/11	0	0.00	2	58.00	58.50	-2	3,994	-0.05%
2022/10/07	2	62.10	3	60.80	60.80	-1	4,072	-0.02%
2022/10/06	0	0.00	12	61.33	61.10	-12	4,147	-0.29%
2022/10/05	3	61.40	10	61.99	60.80	-7	4,214	-0.17%
2022/10/04	47	62.87	9	62.36	63.00	38	4,203	0.90%
2022/09/30	16	57.21	3	58.60	58.60	13	4,209	0.31%
2022/09/28	5	58.76	0	0.00	57.30	5	4,293	0.12%
2022/09/27	1	60.20	1	61.80	62.10	0	4,362	0.00%
2022/09/26	1	62.50	0	0.00	61.50	1	4,403	0.02%
2022/09/23	13	66.98	4	67.80	65.60	9	4,534	0.20%
2022/09/22	4	70.78	4	71.08	71.20	0	4,650	0.00%
2022/09/21	4	71.15	3	71.10	70.80	1	5,053	0.02%
2022/09/16	5	75.90	1	74.60	75.10	4	5,300	0.08%
2022/09/15	163	78.75	166	79.11	78.30	-3	5,221	-0.06%	大買/大賣/
2022/09/14	9	75.22	25	73.54	78.30	-16	4,970	-0.32%
2022/09/13	5	69.88	29	70.77	71.40	-24	4,730	-0.51%
2022/09/12	0	0.00	5	65.90	66.10	-5	4,681	-0.11%
2022/09/08	11	63.37	0	0.00	63.20	11	4,686	0.23%
2022/09/06	6	64.12	5	64.82	64.20	1	4,750	0.02%
2022/09/05	8	67.09	6	68.25	66.80	2	4,823	0.04%
2022/09/02	0	0.00	2	68.10	68.60	-2	5,107	-0.04%
2022/09/01	0	0.00	23	68.74	68.50	-23	5,238	-0.44%
2022/08/31	2	68.00	0	0.00	69.00	2	5,232	0.04%
2022/08/30	18	68.65	2	69.20	68.60	16	5,209	0.31%
2022/08/29	20	66.63	0	0.00	66.70	20	5,164	0.39%
2022/08/26	1.4	71.19	19	71.08	71.30	-17.6	5,134	-0.34%
2022/08/25	1	71.07	24	71.10	70.70	-23	5,099	-0.45%
2022/08/24	7.2	69.17	1	68.50	68.20	6.2	5,054	0.12%
2022/08/23	36.1	69.07	0	0.00	69.70	36.1	5,036	0.72%
2022/08/22	0.1	70.50	5	71.80	70.60	-4.9	4,995	-0.10%
2022/08/19	8.1	71.83	4	71.70	71.70	4.1	4,961	0.08%
2022/08/18	4.1	71.18	3	71.33	71.70	1.1	4,926	0.02%
2022/08/17	9	71.36	33	71.33	71.30	-24	4,878	-0.49%
2022/08/16	119	69.86	123	69.63	70.50	-4	4,820	-0.08%	大買/大賣/
2022/08/15	14	68.54	38	69.07	68.20	-24	4,745	-0.51%
2022/08/12	31	70.98	6	70.57	70.20	25	4,665	0.54%
2022/08/11	17	72.53	42	71.41	72.70	-25	4,531	-0.55%
2022/08/10	13	71.83	16	71.92	70.30	-3	4,408	-0.07%
2022/08/09	0	0.00	29	70.19	71.30	-29	4,340	-0.67%
2022/08/08	26	68.38	26	69.20	70.10	0	4,296	0.00%
2022/08/05	55	70.71	30	70.07	70.50	25	4,228	0.59%
2022/08/04	31	68.68	12	69.34	70.40	19	4,162	0.46%
2022/08/03	103	71.02	120	71.16	69.90	-17	4,116	-0.41%	大買/大賣/
2022/08/02	30	72.00	51	71.79	72.00	-21	3,918	-0.54%
2022/08/01	24	70.64	47	69.76	70.40	-23	3,737	-0.62%
2022/07/29	1	68.40	7	67.19	68.30	-6	3,585	-0.17%
2022/07/28	2	65.50	0	0.00	66.20	2	3,503	0.06%
2022/07/27	16	63.89	6.4	64.37	66.30	9.6	3,487	0.28%
2022/07/26	2.2	66.27	1	66.50	65.00	1.2	3,444	0.03%
2022/07/25	0	0.00	1	67.30	67.40	-1	3,408	-0.03%
2022/07/22	1	66.80	3	66.33	66.50	-2	3,385	-0.06%
2022/07/21	5	65.90	5	65.30	65.80	0	3,363	0.00%
2022/07/20	22	66.00	23	65.97	65.40	-1	3,343	-0.03%
2022/07/19	17.1	66.68	10	66.64	66.70	7.1	3,292	0.21%
2022/07/18	33.1	67.24	3	67.03	67.10	30.1	3,272	0.92%
2022/07/15	17	66.19	27	66.43	67.10	-10	3,219	-0.31%
2022/07/14	8	66.48	22	66.33	67.30	-14	3,143	-0.45%
2022/07/13	27	64.80	6	65.35	64.00	21	3,073	0.68%
2022/07/12	15	62.86	7	62.21	63.50	8	3,071	0.26%
2022/07/11	3	64.03	9	63.51	64.20	-6	3,067	-0.20%
2022/07/08	38	63.79	10	63.91	63.60	28	3,064	0.91%
2022/07/07	12	62.08	15	62.20	63.20	-3	2,994	-0.10%
2022/07/06	25	62.96	16	63.60	60.20	9	2,936	0.31%
2022/07/05	31	62.85	32	62.88	65.30	-1	2,842	-0.04%
2022/07/04	2	62.10	33	61.59	61.40	-31	2,724	-1.14%
2022/07/01	34	65.08	55	63.01	62.10	-21	2,648	-0.79%
2022/06/30	94	68.98	91	67.92	69.00	3	2,468	0.12%
2022/06/29	69	68.66	50	69.43	69.60	19	2,278	0.83%
2022/06/28	20	65.54	54	65.22	66.50	-34	1,841	-1.85%
2022/06/27	24	62.49	36	62.34	63.20	-12	1,653	-0.73%
2022/06/24	51	59.82	18	59.76	59.60	33	1,528	2.16%
2022/06/23	27	58.57	5	56.40	57.90	22	1,477	1.49%
2022/06/22	6	59.98	7	56.94	56.70	-1	1,454	-0.07%
2022/06/21	1	59.20	2	58.00	59.10	-1	1,435	-0.07%
2022/06/20	22	57.27	19	58.92	56.80	3	1,422	0.21%
2022/06/17	0	0.00	15	59.13	60.20	-15	1,367	-1.10%
2022/06/16	41	63.29	5.2	61.73	60.90	35.8	1,343	2.67%
2022/06/15	33	64.01	21	63.95	64.00	12	1,309	0.92%
2022/06/14	15	63.30	21	62.82	65.00	-6	1,241	-0.48%
2022/06/13	56	64.66	31	65.48	65.60	25	1,137	2.20%
2022/06/10	6	62.57	15	63.03	63.60	-9	825	-1.09%
2022/06/09	0	0.00	3	58.77	57.90	-3	671	-0.45%
2022/06/08	0	0.00	1	56.30	56.50	-1	654	-0.15%
2022/06/07	1	56.50	0.3	56.10	56.20	0.7	653	0.11%
2022/06/06	1	55.90	0	0.00	55.80	1	649	0.15%
2022/06/01	2	55.30	1	55.60	55.40	1	647	0.15%
2022/05/31	2	55.95	9	56.28	56.40	-7	639	-1.10%
2022/05/13	0	0.00	1	51.50	51.80	-1	565	-0.18%
2022/05/11	1	51.90	1	53.30	51.70	0	554	0.00%
2022/05/10	4	53.03	2	53.70	53.90	2	543	0.37%
2022/05/09	3	55.63	10	55.50	54.80	-7	529	-1.32%
2022/05/06	3	56.33	1	57.10	57.50	2	520	0.38%
2022/05/04	5	57.40	0	0.00	57.80	5	510	0.98%
2022/04/27	0	0.00	1	56.20	57.00	-1	493	-0.20%
2022/04/26	5	57.70	1	58.20	57.50	4	486	0.82%
2022/04/25	6	58.17	10	57.94	58.00	-4	476	-0.84%
2022/04/22	1	60.70	2	60.80	60.60	-1	459	-0.22%
2022/04/21	3	61.20	17	61.04	61.50	-14	451	-3.10%
2022/04/20	6	61.08	15	60.61	60.90	-9	436	-2.06%
2022/04/19	2	59.95	41	59.53	59.90	-39	403	-9.66%
2022/04/18	55	61.92	14	61.54	59.10	41	378	10.84%
2022/04/15	0	59.90	0	0.00	60.00	0	298	0.00%
2022/04/14	20	60.00	1	59.50	59.60	19	261	7.27%
2022/04/12	0	0.00	2	56.00	56.20	-2	218	-0.92%
2022/04/11	1	55.80	0	0.00	56.30	1	224	0.45%
2022/04/08	1	55.80	0	0.00	55.80	1	240	0.42%
2022/04/07	3	55.97	0	0.00	55.80	3	244	1.23%
2022/04/06	1	56.50	0	0.00	56.70	1	243	0.41%
2022/04/01	1	56.70	1	56.30	56.50	0	248	0.00%
2022/03/31	0	0.00	0	55.90	55.40	0	245	0.00%
2022/03/25	15	55.80	0	0.00	55.60	15	257	5.82%
2022/03/21	4	53.60	4	54.55	53.60	0	254	0.00%
2022/03/10	0	54.00	0	0.00	54.30	0	276	0.00%
2022/02/25	0	0.00	10	52.30	52.50	-10	275	-3.63%
2022/02/24	0	0.00	5	52.50	52.80	-5	274	-1.82%
2022/02/18	15	54.45	0	0.00	54.20	15	277	5.41%
2022/02/09	0	0.00	4	54.50	54.50	-4	295	-1.35%
2022/01/12	0	0.00	2	54.00	54.70	-2	299	-0.67%
2022/01/05	0	0.00	0	56.50	56.30	0	298	-0.01%
2021/12/28	0	0.00	15	54.24	54.40	-15	274	-5.47%
2021/12/24	15	55.42	0	0.00	55.50	15	270	5.55%
2021/12/20	0	0.00	3	52.30	53.00	-3	252	-1.19%
2021/12/15	0	0.00	17	53.39	53.70	-17	251	-6.77%
2021/12/13	10	53.44	1	54.50	54.20	9	251	3.58%
2021/12/10	2	51.90	0	0.00	51.90	2	243	0.82%
2021/12/09	5	51.80	0	0.00	52.00	5	244	2.04%
2021/12/08	2	50.35	0	0.00	51.00	2	260	0.77%
2021/12/07	1	51.70	0	0.00	51.10	1	269	0.37%
2021/12/06	0	0.00	1	52.30	52.20	-1	272	-0.37%
2021/11/29	0	0.00	5	50.32	50.50	-5	277	-1.80%
2021/11/26	0	0.00	4	50.50	50.80	-4	280	-1.42%
2021/11/25	2	50.50	0	0.00	50.80	2	279	0.72%
2021/11/22	0.3	51.70	0	51.50	51.20	0.3	293	0.11%
2021/11/16	4	49.90	0	0.00	50.00	4	307	1.30%
2021/11/15	0	0.00	2	50.30	49.85	-2	309	-0.65%
2021/11/12	2	50.60	0	0.00	50.40	2	310	0.64%
2021/11/11	4	51.50	6	51.32	51.20	-2	310	-0.64%
2021/11/10	2	51.00	0	0.00	51.50	2	312	0.64%
2021/11/09	1	50.60	1	51.00	51.20	0	320	0.00%
2021/11/08	3	51.23	4	51.20	51.40	-1	317	-0.32%
2021/11/01	0	0.00	1	49.65	49.70	-1	312	-0.32%
2021/10/28	1	50.00	0	0.00	49.40	1	312	0.32%
2021/10/12	1	48.20	1	48.70	48.65	0	320	0.00%
2021/10/04	0	44.20	0	0.00	44.45	0	321	0.01%
2021/09/29	0	0.00	2	46.80	46.75	-2	316	-0.63%
2021/09/23	0	0.00	1	47.00	46.70	-1	321	-0.31%
2021/09/22	2	47.00	0	0.00	46.85	2	323	0.62%
2021/09/17	1	48.10	0	0.00	47.90	1	322	0.31%
2021/09/16	1	48.10	0	0.00	48.70	1	326	0.31%
2021/09/10	1	49.00	0	0.00	49.20	1	345	0.29%
2021/09/03	0	49.60	0	0.00	49.60	0	340	0.00%
2021/09/02	2	49.80	0	0.00	49.25	2	344	0.58%
2021/08/24	0	0.00	2	53.00	53.10	-2	357	-0.56%
2021/08/23	0	0.00	1	52.60	53.10	-1	352	-0.28%
2021/08/18	0	0.00	1	52.00	53.50	-1	367	-0.27%
2021/08/17	0	0.00	4	52.20	53.00	-4	372	-1.07%
2021/08/13	2	54.00	10	54.20	53.70	-8	374	-2.13%
2021/08/11	1	56.40	1	56.60	55.60	0	381	0.00%
2021/08/09	2	57.50	0	0.00	57.50	2	402	0.50%
2021/07/27	0	0.00	2	59.50	59.50	-2	548	-0.36%
2021/07/20	2	58.70	1	58.80	58.70	1	572	0.17%
2021/07/16	2	58.10	0	0.00	58.00	2	603	0.33%
2021/07/13	0	0.00	2	58.10	58.40	-2	633	-0.32%
2021/07/12	0	0.00	1	58.50	58.20	-1	645	-0.16%
2021/07/09	2	58.75	0	0.00	58.70	2	657	0.30%
2021/07/08	0	0.00	1	59.10	59.00	-1	680	-0.15%
2021/07/07	0	0.00	1	58.70	59.10	-1	711	-0.14%
2021/07/06	1	59.00	0	0.00	59.00	1	740	0.14%
2021/07/05	1	59.30	0	0.00	59.60	1	753	0.13%
2021/06/28	0	60.00	4	59.78	59.80	-4	895	-0.45%
2021/06/25	0	0.00	8	60.11	59.60	-8	918	-0.87%
2021/06/24	14	60.81	0	0.00	60.50	14	950	1.47%
2021/06/22	2	58.85	0	0.00	58.90	2	985	0.20%
2021/06/16	0	0.00	1	59.90	59.90	-1	1,010	-0.10%
2021/06/15	0	0.00	1	60.20	59.70	-1	1,014	-0.10%
2021/06/01	0	0.00	2	60.50	60.30	-2	1,030	-0.19%
2021/05/27	0	0.00	1	59.20	59.00	-1	1,028	-0.10%
2021/05/20	2	55.00	0	0.00	55.00	2	1,024	0.20%
2021/05/19	0	0.00	3	55.17	55.50	-3	1,022	-0.29%
2021/05/18	0	0.00	4	53.93	54.70	-4	1,022	-0.39%
2021/05/17	1	53.00	1	56.00	52.10	0	1,019	0.00%
2021/05/14	1	56.80	2	57.85	56.20	-1	1,008	-0.10%
2021/05/13	7	56.53	4	57.73	57.70	3	996	0.30%
2021/05/12	9	58.89	5	60.00	59.20	4	982	0.41%
2021/05/11	8	60.25	13	61.16	62.00	-5	952	-0.53%
2021/05/10	3	63.73	1	64.10	63.50	2	936	0.21%
2021/05/07	5	64.94	6	65.37	64.50	-1	931	-0.11%
2021/05/05	2	62.70	1	63.40	63.40	1	911	0.11%
2021/05/04	4	62.78	0	0.00	63.10	4	911	0.44%
2021/05/03	10	65.06	0	0.00	64.80	10	902	1.11%
2021/04/28	1	66.30	2	66.35	66.60	-1	907	-0.11%
2021/04/26	3	66.10	0	0.00	65.80	3	925	0.32%
2021/04/23	6	65.55	0	0.00	65.90	6	933	0.64%
2021/04/22	5	66.46	1	67.90	66.00	4	934	0.43%
2021/04/21	3	67.50	0	0.00	67.30	3	919	0.33%
2021/04/20	2	67.60	1	67.90	67.90	1	920	0.11%
2021/04/19	1	66.90	27	67.27	66.90	-26	934	-2.78%
2021/04/16	1	67.20	4	67.43	67.40	-3	936	-0.32%
2021/04/15	2	67.40	2	67.10	67.00	0	944	0.00%
2021/04/14	2	66.90	7	68.66	67.10	-5	943	-0.53%
2021/04/13	5	69.42	2	69.10	68.50	3	960	0.31%
2021/04/12	4	68.58	7	68.77	68.50	-3	1,016	-0.29%
2021/04/09	4	68.50	34	68.49	68.40	-30	1,052	-2.85%
2021/04/07	22	69.09	41	69.13	68.90	-19	1,027	-1.85%
2021/04/06	59	70.08	165	69.50	69.80	-106	1,031	-10.28%	大賣/鉅額交易
2021/04/01	0	0.00	11.1	68.84	68.60	-11.1	977	-1.14%
2021/03/31	5	67.84	0	0.00	67.80	5	961	0.52%
2021/03/30	12	68.30	5	68.20	68.30	7	949	0.74%
2021/03/29	73	69.00	6	68.97	69.00	67	929	7.21%
2021/03/26	0	0.00	12	67.82	67.90	-12	908	-1.32%
2021/03/25	147	68.64	4	68.63	67.70	143	922	15.50%	大買/鉅額交易
2021/03/24	18	67.12	0	0.00	67.50	18	911	1.98%
2021/03/23	2	66.45	0	0.00	66.50	2	897	0.22%
2021/03/22	58	66.79	0	0.00	67.10	58	890	6.51%
2021/03/19	1	65.80	0	0.00	65.80	1	879	0.11%
2021/03/18	1	65.50	1	65.50	66.00	0	880	0.00%
2021/03/17	3	65.83	0	0.00	65.90	3	882	0.34%
2021/03/16	4	65.95	0	0.00	66.10	4	883	0.45%
2021/03/12	2	66.50	0	0.00	66.40	2	885	0.23%
2021/03/11	0	0.00	1	66.10	66.10	-1	885	-0.11%
2021/03/10	0	0.00	4	65.85	65.60	-4	892	-0.45%
2021/03/09	4	63.63	2	64.35	64.50	2	889	0.22%
2021/03/08	1	64.60	0	0.00	64.80	1	900	0.11%
2021/03/05	2	64.75	0	0.00	65.30	2	901	0.22%
2021/03/02	2	65.60	0	0.00	65.40	2	927	0.22%
2021/02/26	1	65.70	0	0.00	66.40	1	928	0.11%
2021/02/25	1	66.10	2	66.75	66.10	-1	941	-0.11%
2021/02/24	0	0.00	1	66.90	66.70	-1	943	-0.11%
2021/02/23	4	66.55	0	0.00	66.20	4	955	0.42%
2021/02/22	1	67.00	0	0.00	67.50	1	955	0.10%
2021/02/19	1	67.00	0	0.00	67.30	1	955	0.10%
2021/02/18	0	0.00	7	67.73	68.40	-7	967	-0.72%
2021/02/17	0	0.00	3	65.83	66.30	-3	972	-0.31%
2021/02/05	1	65.00	0	0.00	65.00	1	974	0.10%
2021/02/03	1	65.40	1	65.90	65.40	0	1,038	0.00%
2021/02/02	0	0.00	6	65.60	65.50	-6	1,075	-0.56%
2021/02/01	2	65.50	7.1	65.51	65.50	-5.1	1,235	-0.41%
2021/01/29	2	66.25	1	67.30	67.00	1	1,350	0.07%
2021/01/28	9	67.23	0	0.00	67.20	9	1,355	0.66%
2021/01/27	0	0.00	3	67.37	67.90	-3	1,358	-0.22%
2021/01/26	0	0.00	1	65.80	66.00	-1	1,358	-0.07%
2021/01/25	3	65.17	0	0.00	65.50	3	1,353	0.22%
2021/01/21	2	64.50	10	65.36	64.70	-8	1,345	-0.59%
2021/01/20	9	65.78	10.1	67.31	65.20	-1.1	1,329	-0.08%
2021/01/19	5	68.26	8	68.03	67.90	-3	1,318	-0.23%
2021/01/18	0.5	68.00	9	67.93	68.20	-8.5	1,308	-0.65%
2021/01/15	0	0.00	0	70.00	69.50	0	1,296	0.00%
2021/01/14	0	0.00	1	70.40	70.40	-1	1,281	-0.08%
2021/01/13	0	0.00	13	70.18	70.20	-13	1,274	-1.02%
2021/01/12	1	69.20	6	68.30	69.30	-5	1,268	-0.39%
2021/01/11	0	0.00	34	70.58	70.70	-34	1,245	-2.73%
2021/01/08	0	71.80	18	71.62	71.80	-18	1,242	-1.45%
2021/01/07	1	74.20	0	0.00	73.00	1	1,229	0.08%
2021/01/06	5	72.60	36	72.29	72.60	-31	1,221	-2.54%
2021/01/05	31	75.53	9	74.09	74.60	22	1,188	1.85%
2021/01/04	100	72.05	8	72.19	72.50	92	1,112	8.27%
2020/12/31	0	0.00	1	69.30	69.00	-1	1,058	-0.09%
2020/12/30	1	69.30	0	0.00	69.50	1	1,063	0.09%
2020/12/28	10	69.10	0	0.00	67.80	10	1,037	0.96%
2020/12/25	0	0.00	8	67.89	67.80	-8	1,028	-0.78%
2020/12/24	0	0.00	1	68.20	67.60	-1	1,025	-0.10%
2020/12/18	12.1	68.49	2.3	68.39	68.80	9.8	983	1.00%
2020/12/17	0	0.00	0	65.30	65.50	0	943	0.00%
2020/12/16	0	65.30	0	0.00	65.30	0	948	0.00%
2020/12/07	1	64.80	0	0.00	66.20	1	982	0.10%
2020/12/03	1	65.70	0	0.00	65.60	1	969	0.10%
2020/11/30	1	67.60	0	0.00	67.40	1	948	0.11%
2020/11/26	2	67.80	0	0.00	69.30	2	937	0.21%
2020/11/25	1	68.10	10	68.00	67.80	-9	922	-0.98%
2020/11/24	10	68.90	0	0.00	68.10	10	918	1.09%
2020/11/20	0	0.00	2	67.40	67.50	-2	899	-0.22%
2020/11/17	1	68.20	0	0.00	68.20	1	884	0.11%
2020/11/16	3	69.33	0.1	69.30	68.70	2.9	891	0.33%
2020/11/13	8	70.00	0	0.00	69.70	8	925	0.86%
2020/11/12	70	69.85	70	70.71	69.80	0	961	0.00%
2020/11/11	1	69.00	3	69.23	69.90	-2	936	-0.21%
2020/11/10	2	69.55	0	0.00	69.90	2	938	0.21%
2020/11/09	150	70.18	150	69.73	70.80	0	910	0.00%	大買/大賣/
2020/11/06	7	65.81	5.4	66.86	67.60	1.6	754	0.21%
2020/11/05	0	0.00	5	62.50	61.50	-5	638	-0.78%
2020/10/16	2	61.30	2	61.00	61.00	0	649	0.00%
2020/10/15	0	0.00	20	61.20	61.20	-20	640	-3.12%
2020/10/08	0	0.00	5	60.50	60.50	-5	620	-0.81%
2020/10/07	0	0.00	1	59.60	59.60	-1	615	-0.16%
2020/09/22	1	57.70	0	0.00	58.20	1	671	0.15%
2020/09/16	2	58.95	0	0.00	58.70	2	700	0.29%
2020/09/15	0	0.00	1	59.30	58.90	-1	695	-0.14%
2020/09/14	0	0.00	2	57.80	58.00	-2	694	-0.29%
2020/09/08	2	56.00	0	0.00	56.20	2	672	0.30%
2020/08/20	5	55.00	0	0.00	55.10	5	745	0.67%
2020/08/19	0	0.00	3	61.07	58.80	-3	725	-0.41%
2020/08/18	6	59.55	9	59.82	60.60	-3	677	-0.44%
2020/08/17	1	56.40	1	56.20	55.90	0	636	0.00%
2020/08/14	0	0.00	1	57.40	58.30	-1	624	-0.16%
2020/08/13	1	57.40	0	0.00	57.10	1	600	0.17%
2020/08/11	0	0.00	0.1	57.20	57.50	-0.1	591	-0.01%
2020/08/07	3	56.43	0	0.00	56.80	3	593	0.51%
2020/08/06	10	58.05	1	57.60	57.10	9	586	1.54%
2020/08/05	5	57.70	0	0.00	58.20	5	587	0.85%
2020/08/03	12	57.19	0	0.00	57.30	12	594	2.02%
2020/07/31	1	57.50	0.3	57.70	57.50	0.7	604	0.12%
2020/07/28	0	0.00	0.1	57.50	57.90	-0.1	622	-0.01%
2020/07/27	5	58.50	1	58.20	58.40	4	627	0.64%
2020/07/22	2	60.20	0	0.00	61.30	2	625	0.32%
2020/07/10	0	0.00	1	62.00	62.00	-1	714	-0.14%
2020/07/09	0	0.00	5	64.00	62.10	-5	711	-0.70%
2020/07/08	0	0.00	0.1	62.30	62.60	-0.1	701	-0.02%
2020/06/30	3	61.30	3	62.00	62.00	0	703	0.00%
2020/06/24	1	59.50	1	59.90	59.70	0	675	0.00%
2020/06/03	0	0.00	3	59.70	60.30	-3	862	-0.35%
2020/06/02	0	0.00	2	59.10	59.70	-2	857	-0.23%
2020/06/01	2	59.30	5	59.50	59.60	-3	854	-0.35%
2020/05/20	0	0.00	1	56.30	56.60	-1	880	-0.11%
2020/05/18	1	54.30	0	0.00	54.40	1	897	0.11%
2020/04/24	0	0.00	1	56.00	56.00	-1	1,024	-0.10%
2020/04/21	0	0.00	0.7	53.00	53.40	-0.7	1,001	-0.07%
2020/04/17	7	55.67	8	55.05	54.70	-1	993	-0.10%
2020/04/16	0	0.00	1	53.40	53.50	-1	961	-0.10%
2020/04/15	0	0.00	1	50.70	52.20	-1	944	-0.11%
2020/04/13	0	0.00	1	49.15	49.55	-1	925	-0.11%
2020/04/09	2	49.80	0	0.00	49.70	2	936	0.21%
2020/04/08	0	0.00	2	50.30	50.80	-2	944	-0.21%
2020/04/07	2	47.50	1	47.60	48.75	1	976	0.10%
2020/04/01	0	0.00	1	45.80	45.90	-1	961	-0.10%
2020/03/27	1.5	46.23	0	0.00	46.20	1.5	956	0.15%
2020/03/26	1	46.35	0	0.00	46.20	1	941	0.11%
2020/03/25	5	46.40	1	46.85	45.80	4	933	0.43%
2020/03/24	1	43.40	0	0.00	43.90	1	924	0.11%
2020/03/18	0	0.00	2	41.20	40.50	-2	884	-0.23%
2020/03/17	2	40.15	12	41.06	40.15	-10	875	-1.14%
2020/03/12	0	0.00	1	47.90	47.75	-1	843	-0.12%
2020/03/11	18	55.59	17	55.06	52.80	1	816	0.12%
2020/03/10	2	56.70	0	0.00	58.60	2	777	0.26%
2020/03/09	0.2	58.70	0	0.00	58.90	0.2	768	0.02%
2020/03/06	0	0.00	1	61.80	61.50	-1	763	-0.13%
2020/03/03	1	60.70	1	61.00	59.90	0	754	0.00%
2020/03/02	3	60.07	0	0.00	59.60	3	751	0.40%
2020/02/27	4	61.65	3	62.40	61.00	1	741	0.13%
2020/02/24	5	62.48	0	0.00	62.30	5	725	0.69%
2020/02/21	4	63.50	0	0.00	63.50	4	734	0.54%
2020/02/20	2	64.00	0.3	63.00	63.30	1.7	735	0.23%
2020/02/19	0	0.00	1	62.30	62.60	-1	737	-0.14%
2020/02/18	0	0.00	1	63.10	62.40	-1	733	-0.14%
2020/02/14	0	0.00	0.3	60.60	60.60	-0.3	709	-0.04%
2020/02/13	0.3	60.00	6	60.68	60.00	-5.7	708	-0.80%
2020/02/12	11	58.38	20	58.80	60.20	-9	701	-1.28%
2020/02/04	0.3	52.50	0	0.00	52.70	0.3	718	0.04%
2020/01/31	1	56.20	1	53.00	54.50	0	688	0.00%
2020/01/20	2	63.50	0	0.00	64.00	2	687	0.29%
2020/01/13	0.7	63.10	0	0.00	63.10	0.7	802	0.09%
2020/01/08	1	63.80	0	0.00	64.00	1	822	0.12%
2020/01/03	1	66.70	0	0.00	66.70	1	887	0.11%
2020/01/02	5.3	69.30	1	69.40	67.80	4.3	887	0.48%
2019/12/31	1	68.70	1	67.90	68.50	0	874	0.00%
2019/12/30	0	0.00	3	66.90	67.10	-3	835	-0.36%
2019/12/27	4	66.10	4	67.00	66.30	0	836	0.00%
2019/12/25	1	66.10	0.3	66.00	66.10	0.7	843	0.08%
2019/12/23	0.3	65.20	0	0.00	65.20	0.3	890	0.03%
2019/12/20	1	65.60	0	0.00	66.10	1	910	0.11%
2019/12/12	2	64.20	1	64.30	64.30	1	1,075	0.09%
2019/12/11	1	65.50	0	0.00	65.30	1	1,087	0.09%
2019/12/09	1	65.80	1	66.40	66.30	0	1,100	0.00%
2019/11/29	6	64.20	0	0.00	64.60	6	1,187	0.51%
2019/11/28	1	65.20	0	0.00	65.20	1	1,220	0.08%
2019/11/27	0	0.00	2	65.60	65.90	-2	1,251	-0.16%
2019/11/18	1	64.30	0	0.00	64.50	1	1,516	0.07%
2019/11/14	0	0.00	1	66.90	65.90	-1	1,672	-0.06%
2019/11/08	1	67.30	0	0.00	67.30	1	1,751	0.06%
2019/11/07	2	65.55	5	65.54	65.60	-3	1,760	-0.17%
2019/10/30	1	69.10	0	0.00	68.80	1	1,785	0.06%
2019/10/29	1	69.50	0	0.00	68.80	1	1,810	0.06%
2019/10/28	0	0.00	1	69.80	69.80	-1	1,839	-0.05%
2019/10/25	1	70.70	0	0.00	70.50	1	1,922	0.05%
2019/10/24	0	0.00	1	70.40	70.40	-1	1,943	-0.05%
2019/10/22	1	73.70	2	74.65	72.10	-1	1,998	-0.05%
2019/10/21	0	0.00	47	71.54	71.30	-47	1,947	-2.41%
2019/10/18	0	0.00	30	71.40	71.20	-30	1,957	-1.53%
2019/10/17	2	70.45	0	0.00	71.10	2	1,960	0.10%
2019/10/14	33	69.97	0	0.00	69.10	33	1,984	1.66%
2019/10/03	10	70.97	0	0.00	71.00	10	2,034	0.49%
2019/10/02	34	71.98	0	0.00	71.90	34	2,052	1.66%
2019/09/26	0	0.00	103	73.03	72.80	-103	2,243	-4.59%	大賣/鉅額交易
2019/09/25	35	71.34	1	71.50	71.10	34	2,262	1.50%
2019/09/24	28	72.92	0	0.00	72.70	28	2,270	1.23%
2019/09/23	6	72.62	8.2	73.37	74.00	-2.2	2,268	-0.10%
2019/09/20	21	72.07	3	71.77	71.40	18	2,230	0.81%
2019/09/19	0	0.00	1	71.00	71.00	-1	2,216	-0.05%
2019/09/18	7	69.97	8	69.99	70.00	-1	2,205	-0.05%
2019/09/17	0	0.00	47.2	69.31	68.00	-47.2	2,173	-2.17%
2019/09/16	1	69.60	0	0.00	69.30	1	2,211	0.05%
2019/09/12	25	71.69	42	71.32	70.50	-17	2,221	-0.77%
2019/09/06	1	71.50	0	0.00	71.10	1	2,219	0.05%
2019/09/05	0	0.00	4	70.70	70.90	-4	2,208	-0.18%
2019/08/30	4	73.55	3	75.67	73.70	1	2,219	0.05%
2019/08/29	0	0.00	5	74.00	72.90	-5	2,206	-0.23%
2019/08/28	2	75.90	4	75.20	73.10	-2	2,219	-0.09%
2019/08/27	1	75.50	0	0.00	74.90	1	2,218	0.05%
2019/08/26	0	0.00	3	73.37	74.10	-3	2,254	-0.13%
2019/08/23	3	74.73	10	76.38	73.80	-7	2,233	-0.31%
2019/08/22	17	76.92	8	76.21	75.00	9	2,229	0.40%
2019/08/21	3	74.13	2	73.95	73.50	1	2,165	0.05%
2019/08/20	4	72.45	4	72.48	73.80	0	2,092	0.00%
2019/08/16	1	67.20	1	66.80	66.70	0	1,937	0.00%
2019/08/15	1	66.70	4	66.50	66.90	-3	1,942	-0.15%
2019/08/14	0	0.00	1	69.10	68.60	-1	1,941	-0.05%
2019/08/13	0	0.00	4	66.60	66.00	-4	1,912	-0.21%
2019/08/12	2	66.85	0	0.00	67.00	2	1,924	0.10%
2019/08/06	1	65.30	1	66.90	68.20	0	1,939	0.00%
2019/08/02	13	76.35	12	76.69	76.70	1	2,024	0.05%
2019/08/01	1	77.90	0	0.00	77.90	1	2,031	0.05%
2019/07/30	2	77.45	17	76.91	76.40	-15	2,035	-0.74%
2019/07/29	12	80.35	3	80.37	79.20	9	2,029	0.44%
2019/07/26	1	77.50	1	77.50	78.10	0	1,955	0.00%
2019/07/25	9	76.44	3	77.10	77.30	6	1,941	0.31%
2019/07/23	0	0.00	1	74.50	74.20	-1	1,920	-0.05%
2019/07/22	1	72.50	0	0.00	73.50	1	1,936	0.05%
2019/07/19	1	71.50	11	71.47	71.50	-10	1,946	-0.51%
2019/07/17	1	71.20	0	0.00	71.50	1	2,022	0.05%
2019/07/16	1	74.80	0	0.00	74.30	1	2,011	0.05%
2019/07/12	0	0.00	2	75.85	75.50	-2	2,104	-0.10%
2019/07/11	4	74.80	1	75.30	74.80	3	2,116	0.14%
2019/07/10	0	0.00	1	76.60	75.60	-1	2,157	-0.05%
2019/07/08	0	0.00	5	75.90	75.60	-5	2,316	-0.22%
2019/07/05	2	77.45	1	76.00	76.90	1	2,377	0.04%
2019/07/04	5	77.50	1	76.30	77.90	4	2,415	0.17%
2019/07/03	2	75.50	0	0.00	74.00	2	2,343	0.09%
2019/07/02	0	0.00	7	73.99	75.20	-7	2,362	-0.30%
2019/07/01	0	0.00	1	74.00	73.10	-1	2,482	-0.04%
2019/06/28	0	0.00	1	73.10	72.40	-1	2,481	-0.04%
2019/06/26	1	70.20	0	0.00	70.10	1	2,655	0.04%
2019/06/25	2	71.65	0	0.00	69.90	2	2,736	0.07%
2019/06/21	1	74.50	0	0.00	72.20	1	2,805	0.04%
2019/06/20	0	0.00	0.2	74.00	73.90	-0.2	2,775	-0.01%
2019/06/19	5	72.40	9	72.48	72.50	-4	2,770	-0.14%
2019/06/17	3	68.77	2	70.00	68.90	1	2,820	0.04%
2019/06/13	5	71.08	0	0.00	70.70	5	2,898	0.17%
2019/06/12	2	72.00	1	71.90	72.40	1	2,941	0.03%
2019/06/11	2	71.05	2	70.95	70.60	0	2,985	0.00%
2019/06/10	2	69.15	0	0.00	70.90	2	3,066	0.07%
2019/06/03	0	0.00	1	72.60	72.10	-1	3,438	-0.03%
2019/05/31	2	72.70	3	74.33	73.60	-1	3,460	-0.03%
2019/05/30	3	71.00	0	0.00	71.00	3	3,472	0.09%
2019/05/24	1	70.00	0	0.00	69.50	1	3,854	0.03%
2019/05/22	1	71.10	2	70.70	71.50	-1	4,006	-0.02%
2019/05/21	0	0.00	2	67.20	70.80	-2	4,010	-0.05%
2019/05/20	2	69.35	0	0.00	68.60	2	4,008	0.05%
2019/05/17	0	0.00	1	70.10	70.00	-1	4,025	-0.02%
2019/05/16	2	69.70	0	0.00	69.00	2	4,031	0.05%
2019/05/15	1	69.30	1	70.40	70.40	0	4,025	0.00%
2019/05/14	2	68.25	1	68.10	68.90	1	4,017	0.02%
2019/05/08	0	0.00	3	72.80	71.50	-3	3,928	-0.08%
2019/05/07	1	73.50	1	73.30	73.50	0	3,947	0.00%
2019/05/06	1	73.40	1	71.90	70.80	0	3,970	0.00%
2019/05/02	1	78.10	2	77.15	76.90	-1	4,075	-0.02%
2019/04/24	1	83.00	1	83.30	82.00	0	4,242	0.00%
2019/04/18	6	83.67	0	0.00	80.80	6	4,174	0.14%
2019/04/17	5	85.92	1	85.70	84.60	4	4,136	0.10%
2019/04/16	0	0.00	3	87.70	85.00	-3	4,098	-0.07%
2019/04/15	3	85.53	0	0.00	84.70	3	4,043	0.07%
2019/04/12	3	86.20	13	85.82	86.30	-10	3,989	-0.25%
2019/04/11	10	83.50	1	84.50	83.30	9	3,825	0.24%
2019/04/09	1	83.10	2	82.15	82.60	-1	3,648	-0.03%
2019/04/08	2	85.40	11	83.60	82.40	-9	3,617	-0.25%
2019/04/03	10	82.00	1	79.90	82.00	9	3,522	0.26%
2019/04/02	0	0.00	10	77.91	78.10	-10	3,355	-0.30%
2019/04/01	1	78.40	0	0.00	77.00	1	3,325	0.03%
2019/03/29	2	80.60	2	78.85	78.50	0	3,291	0.00%
2019/03/28	0	0.00	1	77.80	77.80	-1	3,115	-0.03%
2019/03/27	10	73.00	0	0.00	74.40	10	3,020	0.33%
2019/03/25	2	74.75	2	74.05	74.40	0	2,929	0.00%
2019/03/21	1	78.10	0	0.00	77.50	1	2,863	0.03%
2019/03/15	0	0.00	1	77.30	77.50	-1	2,661	-0.04%
2019/03/14	3	77.43	2	77.55	76.80	1	2,604	0.04%
2019/03/13	5	78.84	14	79.16	76.80	-9	2,534	-0.36%
2019/03/12	14	76.66	19	77.32	79.00	-5	2,429	-0.21%
2019/03/11	15	75.11	7	73.26	76.00	8	2,275	0.35%
2019/03/08	6	70.80	4	70.93	69.10	2	2,148	0.09%
2019/03/07	1	73.00	51	67.51	67.50	-50	2,064	-2.42%
2019/03/04	3	74.13	7	73.26	72.30	-4	1,844	-0.22%
2019/02/27	57	76.74	6	75.53	76.90	51	1,744	2.92%
2019/02/26	6	74.45	11	74.08	72.80	-5	1,609	-0.31%
2019/02/25	2	70.40	14	71.26	73.20	-12	1,463	-0.82%
2019/02/22	31	67.62	13	66.49	66.60	18	1,359	1.32%
2019/02/21	4	63.10	0	0.00	63.50	4	1,225	0.33%
2019/02/18	0	0.00	5	59.50	60.60	-5	1,134	-0.44%
2019/02/13	0	0.00	1	61.80	61.50	-1	1,055	-0.09%
2019/01/30	1	60.60	1	61.20	60.00	0	996	0.00%
2019/01/28	1	61.60	1	61.10	62.30	0	942	0.00%
2019/01/25	4	60.30	2	61.50	62.30	2	905	0.22%
2019/01/24	8	59.96	10.2	60.12	60.50	-2.2	852	-0.25%
2019/01/23	1	56.80	1.2	57.11	57.10	-0.2	720	-0.03%
2019/01/22	5	57.20	0	0.00	56.90	5	708	0.71%
2019/01/21	1	55.00	14	55.13	56.90	-13	667	-1.95%
2019/01/18	4	55.05	5	55.62	56.10	-1	621	-0.16%
2019/01/17	0	0.00	27.4	54.24	55.10	-27.4	566	-4.84%
2019/01/16	34	54.66	14.1	54.52	55.10	19.9	524	3.79%
2019/01/15	7	50.81	7.1	50.73	51.50	-0.1	410	-0.02%
2019/01/11	0	0.00	2	48.70	48.50	-2	347	-0.58%
2019/01/10	0	0.00	3	49.10	48.90	-3	342	-0.88%
2019/01/09	1	48.45	0	0.00	48.25	1	320	0.31%
2019/01/07	1	47.10	1	47.50	46.80	0	283	0.00%
2018/11/06	0	0.00	2	39.53	39.40	-2	456	-0.44%
2018/11/05	1	39.05	0	0.00	39.00	1	457	0.22%
2018/11/02	1	39.15	2	40.05	39.30	-1	457	-0.22%
2018/11/01	0	0.00	6	39.54	39.40	-6	453	-1.32%
2018/10/30	2	38.43	0	0.00	37.85	2	439	0.46%
2018/10/29	6	40.56	0	0.00	40.35	6	440	1.36%
2018/10/23	2	42.43	2	42.80	43.00	0	431	0.00%
2018/09/27	0	0.00	1	46.95	46.60	-1	406	-0.25%
2018/09/19	0	0.00	1	46.75	46.85	-1	384	-0.26%
2018/09/18	1	46.75	6	46.90	46.10	-5	374	-1.33%
2018/09/17	0	0.00	0.1	47.20	47.40	-0.1	353	-0.03%
2018/09/10	0	0.00	2	45.08	45.70	-2	339	-0.59%
2018/09/07	2	45.23	0	0.00	45.35	2	335	0.60%
2018/09/03	1	44.70	0	0.00	44.50	1	403	0.25%
2018/08/01	0	0.00	0.1	46.00	45.85	-0.1	426	-0.03%
2018/07/19	0	0.00	10	45.29	45.50	-10	457	-2.18%
2018/07/10	1	45.60	6	45.30	45.25	-5	498	-1.00%
2018/06/26	1	47.15	0	0.00	46.75	1	498	0.20%
2018/06/13	1	49.40	0	0.00	48.90	1	485	0.21%
2018/06/12	8	49.83	10	50.95	49.10	-2	476	-0.42%
2018/06/11	10	49.12	5	49.00	49.35	5	444	1.13%
2018/05/28	0	0.00	6	45.07	45.10	-6	382	-1.57%
2018/05/22	0	0.00	2	46.15	46.30	-2	388	-0.51%
2018/05/17	0	0.00	2	45.75	45.85	-2	397	-0.50%
2018/05/14	0	0.00	2	46.30	46.35	-2	422	-0.47%
2018/05/11	0	0.00	10	45.60	46.00	-10	423	-2.36%
2018/04/27	0	0.00	0.6	47.10	47.45	-0.6	455	-0.13%
2018/04/18	0	0.00	1	44.45	44.50	-1	448	-0.22%
2018/03/31	5	45.65	0	0.00	45.40	5	582	0.86%
2018/03/30	0	0.00	1.1	45.23	45.65	-1.1	589	-0.19%
2018/03/27	0	0.00	1	44.30	45.00	-1	603	-0.17%
2018/03/13	0	0.00	30	43.57	43.70	-30	902	-3.32%
2018/03/12	0	0.00	1	43.80	43.80	-1	943	-0.11%
2018/03/09	0	0.00	2	43.60	43.50	-2	985	-0.20%
2018/03/08	0	0.00	2	43.45	43.45	-2	1,017	-0.20%
2018/03/07	0	0.00	8	43.02	43.00	-8	1,052	-0.76%
2018/02/26	0.4	42.30	0	0.00	42.30	0.4	1,526	0.03%
2018/02/23	0	0.00	2	42.48	42.65	-2	1,529	-0.13%
2018/02/21	2	41.00	0	0.00	41.60	2	1,526	0.13%
2018/02/08	0	0.00	1	40.30	40.70	-1	1,536	-0.07%
2018/02/06	2	41.50	0	0.00	39.60	2	1,536	0.13%
2018/02/02	6	42.88	0	0.00	43.00	6	1,520	0.39%
2018/01/31	3	43.20	0	43.40	43.20	3	1,532	0.19%
2018/01/25	2.2	44.36	0.3	44.25	44.20	1.9	1,520	0.13%
2018/01/22	0.4	45.40	0	0.00	45.40	0.4	1,502	0.03%
2018/01/19	10.7	46.41	0	0.00	46.10	10.7	1,491	0.72%
2018/01/18	2.1	46.63	0	0.00	46.45	2.1	1,480	0.14%
2018/01/17	1	46.85	0	0.00	46.80	1	1,479	0.07%
2018/01/16	1.3	47.41	0	0.00	47.30	1.3	1,477	0.09%
2018/01/15	30	48.00	17	47.94	47.50	13	1,480	0.88%
2018/01/12	11	46.90	0	0.00	47.20	11	1,479	0.74%
2018/01/11	1	46.55	0	0.00	46.55	1	1,485	0.07%
2018/01/10	15	47.33	1	47.10	47.10	14	1,489	0.94%
2018/01/08	0	0.00	1	46.60	46.55	-1	1,471	-0.07%
2018/01/04	1	47.70	3	47.53	48.20	-2	1,441	-0.14%
2018/01/02	1.8	46.23	0	0.00	46.10	1.8	1,390	0.13%