元大S&P500 (00646)-臺銀-金山券商分點個股進出

台股 » 個股 » 元大S&P500 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大S&P500

(00646)

可現股當沖

股價
53.4
漲跌
▲0.2
漲幅
+0.28%
成交量
1,494張
產業
上市
233人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

元大S&P500 (00646)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/05/20	1	53.40	1	53.30	53.40	0	3,620	0.00%
2024/05/17	3.2	53.28	0	0.00	53.25	3.2	3,623	0.09%
2024/05/16	1.7	53.04	0.4	53.15	53.10	1.3	3,613	0.04%
2024/05/15	1	52.85	0	0.00	52.60	1	3,598	0.03%
2024/05/14	1	52.80	0	0.00	52.75	1	3,545	0.03%
2024/05/13	0.6	52.76	0	0.00	52.95	0.6	3,522	0.02%
2024/05/10	0.1	52.75	4	52.83	52.85	-3.9	3,519	-0.11%
2024/05/09	0.2	52.45	0	0.00	52.35	0.2	3,489	0.01%
2024/05/07	0.1	52.25	0	0.00	52.35	0.1	3,548	0.00%
2024/05/06	7.4	51.72	0	0.00	51.70	7.4	3,598	0.20%
2024/05/03	1	51.30	0	0.00	51.30	1	3,664	0.03%
2024/05/02	0.2	51.20	2	51.20	51.20	-1.8	3,730	-0.05%
2024/04/30	2.1	51.84	0	0.00	51.90	2.1	3,829	0.05%
2024/04/29	2.4	51.89	0	0.00	51.90	2.4	3,926	0.06%
2024/04/26	0.1	51.55	29	51.60	51.65	-28.9	4,079	-0.71%
2024/04/25	5.1	51.10	0	0.00	51.00	5.1	4,040	0.13%
2024/04/24	2	51.35	0	0.00	51.45	2	4,014	0.05%
2024/04/23	6	50.77	0.2	50.85	50.80	5.8	4,107	0.14%
2024/04/22	0.6	50.46	0	0.00	50.50	0.6	4,110	0.01%
2024/04/19	5.7	50.23	14	50.00	50.10	-8.3	4,088	-0.20%
2024/04/18	10	50.71	0	0.00	50.75	10	3,981	0.25%
2024/04/17	0.1	51.25	7.5	51.16	51.15	-7.4	3,979	-0.19%
2024/04/16	5	51.04	15.3	51.01	51.15	-10.3	3,998	-0.26%
2024/04/15	2.5	51.63	0	0.00	51.70	2.5	4,043	0.06%
2024/04/12	0.1	52.33	0	0.00	52.20	0.1	3,992	0.00%
2024/04/11	3.1	51.46	0	0.00	51.60	3.1	4,001	0.08%
2024/04/10	3.6	51.74	0	0.00	51.75	3.6	3,853	0.09%
2024/04/09	2.7	52.00	0	0.00	52.00	2.7	3,711	0.07%
2024/04/08	0.1	51.96	0	0.00	51.90	0.1	3,659	0.00%
2024/04/03	1.1	51.91	0	0.00	51.90	1.1	3,641	0.03%
2024/04/02	6.5	52.19	0	0.00	52.25	6.5	3,633	0.18%
2024/04/01	0.1	52.55	4	52.44	52.40	-3.9	3,617	-0.11%
2024/03/29	3.1	52.10	0	0.00	52.55	3.1	3,620	0.08%
2024/03/28	0.1	52.25	1	52.30	52.20	-0.9	3,589	-0.03%
2024/03/27	0.1	51.93	5.7	51.84	51.90	-5.5	3,550	-0.16%
2024/03/26	1	51.80	0	0.00	51.95	1	3,484	0.03%
2024/03/25	1.2	52.01	25	51.82	51.85	-23.8	3,471	-0.69%
2024/03/22	25.1	52.20	0	0.00	52.30	25.1	3,466	0.72%
2024/03/21	1.1	51.99	0	0.00	52.00	1.1	3,440	0.03%
2024/03/20	0.1	51.35	2	51.25	51.35	-1.9	3,399	-0.06%
2024/03/19	0.4	50.81	2	50.85	50.80	-1.6	3,421	-0.05%
2024/03/18	0.1	50.70	5	50.45	50.60	-5	3,414	-0.14%
2024/03/15	0.1	50.75	1.2	50.78	50.85	-1.1	3,385	-0.03%
2024/03/14	0.1	50.70	0.1	50.75	50.80	0	3,358	0.00%
2024/03/13	2.3	50.72	2	50.65	50.75	0.3	3,373	0.01%
2024/03/12	1.1	50.25	0	0.00	50.35	1.1	3,346	0.03%
2024/03/11	1.2	50.15	0	0.00	50.20	1.2	3,345	0.03%
2024/03/08	0	0.00	3	50.53	50.50	-3	3,326	-0.09%
2024/03/07	0.1	50.15	0	0.00	50.15	0.1	3,275	0.00%
2024/03/06	1.3	50.10	0	0.00	50.10	1.3	3,224	0.04%
2024/03/05	3	50.42	0	0.00	50.40	3	3,173	0.09%
2024/03/04	1	50.55	0	0.00	50.55	1	3,113	0.03%
2024/03/01	1.2	50.29	0	0.00	50.30	1.2	3,029	0.04%
2024/02/29	0.2	50.10	2	50.10	50.05	-1.9	2,959	-0.06%
2024/02/27	1.1	49.90	0	0.00	49.95	1.1	2,923	0.04%
2024/02/26	1.1	50.10	1	50.00	50.10	0.1	2,911	0.00%
2024/02/23	5.1	50.20	1	50.15	50.25	4.1	2,833	0.14%
2024/02/22	1.1	49.22	0	0.00	49.41	1.1	2,772	0.04%
2024/02/21	1.1	48.75	0	0.00	48.76	1.1	2,713	0.04%
2024/02/20	1	48.97	0	0.00	49.00	1	2,751	0.04%
2024/02/19	2.2	49.02	0	0.00	49.15	2.2	2,752	0.08%
2024/02/16	0.5	49.18	0	0.00	49.33	0.5	2,752	0.02%
2024/02/15	0.2	48.94	0	0.00	48.96	0.2	2,680	0.01%
2024/02/05	4.2	48.40	10	48.41	48.44	-5.8	2,656	-0.22%
2024/02/02	0.2	47.95	0	0.00	48.01	0.2	2,607	0.01%
2024/02/01	0.3	47.44	65	47.36	47.38	-64.7	2,556	-2.53%
2024/01/31	0.4	47.62	0.3	47.66	47.79	0.1	2,516	0.00%
2024/01/30	3.1	47.58	0	0.00	47.74	3.1	2,450	0.13%
2024/01/29	10.1	47.29	0	0.00	47.25	10.1	2,405	0.42%
2024/01/26	6.2	47.31	6.1	47.32	47.29	0.1	2,294	0.00%
2024/01/25	6	47.21	0	0.00	47.20	6	2,226	0.27%
2024/01/23	4.2	47.08	5.5	47.13	47.14	-1.4	1,996	-0.07%
2024/01/22	6.1	47.00	3	47.12	47.01	3.1	1,875	0.16%
2024/01/19	5	46.64	6	46.65	46.64	-1	1,692	-0.06%
2024/01/17	10.2	46.48	0	0.00	46.48	10.2	1,653	0.62%
2024/01/16	0	46.52	0	0.00	46.57	0	1,526	0.00%
2024/01/15	2	46.23	0	0.00	46.46	2	1,501	0.13%
2024/01/12	10	46.03	0	0.00	46.01	10	1,465	0.68%
2024/01/10	0.1	45.84	0	0.00	45.78	0.1	1,365	0.01%
2024/01/09	0	0.00	0.2	45.78	45.72	-0.2	1,338	-0.02%
2024/01/08	10	45.17	0	0.00	45.14	10	1,242	0.81%
2024/01/05	0.1	45.35	5	45.26	45.20	-4.9	1,226	-0.40%
2024/01/04	1	45.50	0	0.00	45.48	1	1,219	0.08%
2024/01/03	0.5	45.74	0	0.00	45.71	0.5	1,236	0.04%
2024/01/02	0.1	45.64	10.4	45.75	45.79	-10.3	1,243	-0.83%
2023/12/29	0	0.00	38	45.80	45.75	-38	1,243	-3.06%
2023/12/28	0.1	45.76	0	0.00	45.72	0.1	1,218	0.01%
2023/12/27	4	46.02	0.1	46.00	45.99	3.9	1,216	0.32%
2023/12/26	0	0.00	17.7	46.03	46.03	-17.7	1,222	-1.44%
2023/12/25	1.1	46.01	0.2	46.10	46.21	0.8	1,211	0.07%
2023/12/20	0	0.00	0.8	46.50	46.60	-0.8	1,179	-0.07%
2023/12/19	0	0.00	6.2	46.23	46.27	-6.2	1,144	-0.54%
2023/12/18	0	0.00	2.2	45.99	46.08	-2.2	1,150	-0.19%
2023/12/15	0	0.00	0.1	45.90	45.96	-0.1	1,137	-0.01%
2023/12/14	1	45.94	0.2	45.95	46.02	0.8	1,116	0.07%
2023/12/13	0.3	45.55	0	0.00	45.62	0.3	1,096	0.03%
2023/12/12	0.2	45.28	0	0.00	45.35	0.2	1,114	0.02%
2023/12/11	0	0.00	0.2	45.03	45.12	-0.2	1,116	-0.02%
2023/12/08	0	0.00	0.3	44.80	44.76	-0.3	1,095	-0.03%
2023/12/07	0.1	44.69	0	0.00	44.69	0.1	1,070	0.01%
2023/12/05	0	0.00	0.2	44.64	44.66	-0.2	1,039	-0.02%
2023/12/04	0.2	44.68	0	0.00	44.74	0.2	1,041	0.02%
2023/11/29	5.2	44.49	0	0.00	44.37	5.2	1,052	0.49%
2023/11/21	0	0.00	3	44.50	44.43	-3	1,107	-0.27%
2023/11/20	1	44.60	0	0.00	44.40	1	1,101	0.09%
2023/11/17	2	44.74	0.5	44.80	44.80	1.5	1,100	0.14%
2023/11/15	2	44.83	0	0.00	45.00	2	1,021	0.20%
2023/11/14	0.5	44.21	0	0.00	44.30	0.5	978	0.05%
2023/11/13	0	0.00	0.4	44.14	44.17	-0.4	981	-0.04%
2023/11/09	0	0.00	3	43.84	43.78	-3	1,017	-0.29%
2023/11/07	0	0.00	2.2	43.56	43.51	-2.2	1,008	-0.22%
2023/11/06	0	0.00	0.2	43.48	43.50	-0.2	1,021	-0.02%
2023/11/03	0.2	43.30	0	0.00	43.28	0.2	1,027	0.02%
2023/11/02	0.1	42.75	0.1	42.79	42.71	0	1,038	0.00%
2023/10/31	1.1	41.90	0	0.00	41.88	1.1	1,056	0.10%
2023/10/30	0.1	41.78	0	0.00	41.73	0.1	1,088	0.01%
2023/10/27	2.2	41.96	0	0.00	42.03	2.2	1,122	0.19%
2023/10/26	0.3	42.03	0	0.00	41.99	0.3	1,151	0.03%
2023/10/24	4	42.42	0	0.00	42.48	4	1,216	0.33%
2023/10/23	0.1	42.60	0	0.00	42.59	0.1	1,268	0.01%
2023/10/20	5.1	42.93	0	0.00	42.93	5.1	1,270	0.41%
2023/10/19	0.1	43.35	0	0.00	43.35	0.1	1,312	0.00%
2023/10/17	0.1	43.87	0	0.00	43.86	0.1	1,326	0.00%
2023/10/16	0	0.00	0.7	43.62	43.58	-0.7	1,346	-0.05%
2023/10/12	1	43.86	9	43.88	43.95	-8	1,350	-0.59%
2023/10/11	2	43.53	13	43.54	43.53	-11	1,338	-0.82%
2023/10/05	1	42.81	0	0.00	42.80	1	1,381	0.07%
2023/10/04	2.1	42.57	0	0.00	42.57	2.1	1,399	0.15%
2023/10/03	1	43.08	0	0.00	43.05	1	1,393	0.07%
2023/10/02	0.1	43.35	0	0.00	43.21	0.1	1,402	0.01%
2023/09/28	1.1	42.86	0	0.00	42.94	1.1	1,400	0.08%
2023/09/27	1	42.96	0	0.00	42.97	1	1,417	0.07%
2023/09/26	5	43.27	0	0.00	43.31	5	1,412	0.36%
2023/09/22	4	43.28	0	0.00	43.32	4	1,416	0.28%
2023/09/21	3.1	43.81	0	0.00	43.89	3.1	1,397	0.22%
2023/09/20	0.1	44.26	0	0.00	44.21	0.1	1,371	0.00%
2023/09/18	1.1	44.37	2	44.32	44.37	-0.9	1,414	-0.06%
2023/09/14	1	44.47	0	0.00	44.48	1	1,368	0.07%
2023/09/13	1.1	44.42	0	0.00	44.39	1.1	1,339	0.09%
2023/09/08	1	44.28	0	0.00	44.33	1	1,350	0.07%
2023/09/07	7	44.31	0	0.00	44.29	7	1,390	0.50%
2023/09/05	2	44.72	0	0.00	44.71	2	1,398	0.14%
2023/09/01	0.1	44.61	0	0.00	44.75	0.1	1,389	0.01%
2023/08/30	0	0.00	2.2	44.59	44.68	-2.2	1,343	-0.16%
2023/08/24	0.2	44.11	0	0.00	44.13	0.2	1,366	0.02%
2023/08/23	0	43.78	0	0.00	43.71	0	1,371	0.00%
2023/08/22	1	43.62	0	0.00	43.63	1	1,380	0.07%
2023/08/18	0	0.00	3	43.32	43.32	-3	1,392	-0.22%
2023/08/16	3.2	44.04	0.5	44.05	44.02	2.7	1,433	0.19%
2023/08/14	2	44.15	1	44.25	44.17	1	1,425	0.07%
2023/08/11	2.1	44.10	0	0.00	44.12	2.1	1,434	0.14%
2023/08/10	0	0.00	0.2	44.33	44.24	-0.2	1,439	-0.01%
2023/08/09	2.1	44.52	13	44.50	44.53	-10.9	1,413	-0.77%
2023/08/07	0.1	44.36	0	0.00	44.31	0.1	1,390	0.01%
2023/08/04	1.1	44.51	0	0.00	44.50	1.1	1,354	0.08%
2023/08/02	1	44.81	0	0.00	44.80	1	1,353	0.07%
2023/08/01	2	45.05	16.2	44.99	45.06	-14.2	1,323	-1.07%
2023/07/31	0	0.00	10	44.65	44.74	-10	1,262	-0.79%
2023/07/28	2	44.24	0	0.00	44.20	2	1,209	0.17%
2023/07/27	1.1	44.37	0	0.00	44.44	1.1	1,137	0.10%
2023/07/25	1	44.35	0	0.00	44.35	1	1,090	0.09%
2023/07/19	0.2	43.87	1	43.90	44.05	-0.8	1,017	-0.08%
2023/07/18	3.2	43.47	1.4	43.46	43.55	1.7	987	0.17%
2023/07/17	7	43.28	0	0.00	43.37	7	987	0.71%
2023/07/14	4.1	43.36	1	43.40	43.31	3.1	950	0.32%
2023/07/13	3	43.32	1.1	43.33	43.42	1.9	921	0.20%
2023/07/12	1.1	43.18	1	43.18	43.19	0.1	879	0.01%
2023/07/10	2	42.81	0.2	42.82	42.83	1.8	861	0.20%
2023/07/07	0.2	42.92	0	0.00	42.94	0.2	869	0.02%
2023/07/06	10.1	43.08	8	43.05	43.07	2.1	859	0.25%
2023/07/05	1	43.11	0	0.00	43.13	1	863	0.12%
2023/06/30	0	0.00	0.4	42.49	42.48	-0.4	843	-0.05%
2023/06/28	2	42.20	0	0.00	42.20	2	857	0.23%
2023/06/27	0.4	41.78	0	0.00	41.82	0.4	856	0.04%
2023/06/26	1	42.01	0	0.00	42.00	1	863	0.12%
2023/06/21	1	42.14	0	0.00	42.14	1	833	0.13%
2023/06/20	5	42.12	0	0.00	42.14	5	840	0.59%
2023/06/19	0	0.00	1	42.13	42.13	-1	853	-0.12%
2023/06/16	3	42.12	0	0.00	42.21	3	855	0.35%
2023/06/15	0.1	41.75	0	0.00	41.78	0.1	862	0.01%
2023/06/14	0.1	41.74	0	0.00	41.76	0.1	865	0.01%
2023/06/13	2	41.48	9	41.51	42.00	-7	857	-0.82%
2023/06/12	1	41.06	0	0.00	41.19	1	835	0.12%
2023/06/09	0	0.00	3	40.84	40.82	-3	833	-0.36%
2023/06/08	0.1	40.60	0	0.00	40.61	0.1	846	0.01%
2023/06/07	4	40.86	11	40.85	40.86	-7	861	-0.81%
2023/06/06	2	40.85	35	40.76	40.84	-33	860	-3.83%
2023/06/05	0.2	40.75	0	0.00	40.80	0.2	853	0.03%
2023/06/02	1.1	40.20	0	0.00	40.34	1.1	850	0.13%
2023/05/31	0.2	39.96	12	40.02	39.99	-11.8	822	-1.44%
2023/05/29	1	40.05	1	40.03	40.02	0	808	0.00%
2023/05/26	7.1	39.53	0	0.00	39.56	7.1	808	0.88%
2023/05/25	0.2	39.59	0	0.00	39.52	0.2	805	0.02%
2023/05/23	1	39.98	0	0.00	40.07	1	808	0.12%
2023/05/22	0.1	39.85	20	39.86	39.83	-19.9	763	-2.61%
2023/05/19	2	40.16	11	40.11	40.11	-9	761	-1.18%
2023/05/17	0.9	39.32	0	0.00	39.36	0.9	734	0.12%
2023/05/15	0.1	39.34	0	0.00	39.34	0.1	717	0.01%
2023/05/04	1	38.75	0	0.00	38.92	1	749	0.13%
2023/05/03	2	39.20	0.2	39.20	39.20	1.8	749	0.23%
2023/04/28	0.1	39.13	0	0.00	39.19	0.1	751	0.01%
2023/04/27	1.2	38.56	0	0.00	38.57	1.2	752	0.16%
2023/04/26	0.4	38.76	0	0.00	38.83	0.4	766	0.06%
2023/04/25	0	39.00	0	0.00	38.98	0	764	0.00%
2023/04/24	1.2	39.04	0	0.00	39.00	1.2	757	0.16%
2023/04/21	0	0.00	0.2	39.04	39.03	-0.2	756	-0.02%
2023/04/20	1.1	39.15	1	39.20	39.25	0.1	758	0.01%
2023/04/19	1	39.06	0	0.00	39.06	1	748	0.13%
2023/04/18	0	0.00	6.7	39.09	39.10	-6.7	750	-0.90%
2023/04/17	0.1	38.96	0	0.00	39.03	0.1	747	0.02%
2023/04/14	0.2	38.90	0	0.00	38.92	0.2	736	0.03%
2023/04/13	1	38.59	0.7	38.55	38.55	0.3	727	0.04%
2023/04/06	0	0.00	6	38.51	38.55	-6	669	-0.90%
2023/03/31	1	38.28	0	38.22	38.25	1	664	0.15%
2023/03/23	2	37.22	0	0.00	37.26	2	683	0.29%
2023/03/22	0	0.00	0.1	37.82	37.85	-0.1	673	-0.02%
2023/03/21	0.2	37.45	1	37.45	37.47	-0.8	659	-0.13%
2023/03/20	2.1	37.19	0	0.00	37.15	2.1	653	0.32%
2023/03/17	1	37.49	1	37.47	37.48	0	637	0.01%
2023/03/15	0.1	37.16	1	37.15	37.12	-0.9	623	-0.14%
2023/03/14	3.3	36.79	3	36.80	36.71	0.3	612	0.05%
2023/03/13	1	37.23	0	0.00	37.27	1	600	0.17%
2023/03/10	5.3	37.34	0	0.00	37.30	5.3	584	0.90%
2023/03/09	0.1	38.01	0	0.00	38.07	0.1	566	0.02%
2023/03/08	0.2	37.93	0.6	37.92	37.99	-0.4	571	-0.07%
2023/03/07	0	0.00	2.4	38.36	38.35	-2.4	558	-0.42%
2023/03/06	1	38.31	0	0.00	38.34	1	566	0.18%
2023/03/03	2	37.74	2	37.75	37.77	0	559	0.00%
2023/03/02	1.3	37.43	0	0.00	37.43	1.3	558	0.23%
2023/03/01	2	37.64	0	0.00	37.72	2	558	0.36%
2023/02/24	2	37.76	0	0.00	37.80	2	556	0.36%
2023/02/23	2.1	37.70	1.4	37.74	37.72	0.7	537	0.13%
2023/02/22	10	37.80	0	0.00	37.84	10	531	1.88%
2023/02/21	0.2	38.38	0	0.00	38.20	0.2	519	0.04%
2023/02/17	3.5	38.31	0	0.00	38.29	3.5	542	0.64%
2023/02/16	0	0.00	5	38.88	38.87	-5	557	-0.90%
2023/02/15	2	38.58	0	0.00	38.60	2	583	0.34%
2023/02/10	0.1	38.07	1	37.95	37.99	-0.9	596	-0.15%
2023/02/08	1.1	38.59	0	0.00	38.57	1.1	616	0.18%
2023/02/06	17	38.10	0	0.00	38.09	17	625	2.72%
2023/02/03	35.2	38.15	0	38.03	38.11	35.2	627	5.61%
2023/01/31	0.3	37.39	0	0.00	37.31	0.3	633	0.04%
2023/01/17	0.2	37.38	0	0.00	37.35	0.2	655	0.03%
2023/01/13	0	0.00	50	37.29	37.30	-50	661	-7.56%
2023/01/11	0.1	36.88	3.3	36.78	36.87	-3.2	673	-0.48%
2023/01/10	51.6	36.64	0	0.00	36.64	51.6	678	7.60%
2023/01/05	1	36.58	0	0.00	36.59	1	675	0.15%
2022/12/29	1.1	36.07	0	0.00	36.07	1.1	716	0.15%
2022/12/23	0	0.00	8	36.45	36.44	-8	756	-1.06%
2022/12/21	0	36.55	0	0.00	36.48	0	751	0.00%
2022/12/19	0	36.80	0	0.00	36.74	0	744	0.00%
2022/12/16	0	37.25	0	0.00	37.17	0	749	0.00%
2022/12/12	0.1	37.50	0	0.00	37.38	0.1	745	0.01%
2022/12/08	0.1	37.31	10	37.21	37.37	-9.9	771	-1.28%
2022/12/07	0.1	37.51	0	0.00	37.50	0.1	802	0.01%
2022/12/06	1.1	37.89	0	0.00	37.81	1.1	806	0.14%
2022/12/02	11	38.42	0	0.00	38.48	11	828	1.33%
2022/11/24	0	0.00	1	38.60	38.60	-1	904	-0.11%
2022/11/23	0.4	38.40	5	38.45	38.56	-4.6	903	-0.51%
2022/11/21	0	0.00	1	38.14	38.14	-1	933	-0.11%
2022/11/18	0	0.00	2	38.08	38.04	-2	935	-0.21%
2022/11/16	0.1	38.25	1	38.20	38.44	-0.9	950	-0.09%
2022/11/15	0.5	38.05	1	38.00	38.25	-0.5	948	-0.05%
2022/11/11	0	0.00	4	38.16	38.13	-4	914	-0.44%
2022/11/10	0.1	37.10	0	0.00	37.00	0.1	884	0.01%
2022/11/09	0	0.00	1	37.59	37.59	-1	880	-0.11%
2022/11/08	1	37.61	2	37.56	37.56	-1	881	-0.11%
2022/11/07	1	37.31	0	0.00	37.32	1	879	0.11%
2022/11/04	1	37.04	0	0.00	37.10	1	872	0.11%
2022/11/03	2	37.49	0	0.00	37.49	2	863	0.23%
2022/11/01	0	0.00	1	38.60	38.64	-1	849	-0.12%
2022/10/31	0	0.00	1.2	38.63	38.69	-1.2	869	-0.14%
2022/10/28	1	37.56	0	0.00	37.49	1	857	0.12%
2022/10/27	0	0.00	0.2	38.00	38.02	-0.2	849	-0.02%
2022/10/26	0	0.00	1.2	38.01	38.04	-1.2	844	-0.14%
2022/10/25	0	0.00	0.2	37.80	37.82	-0.2	837	-0.02%
2022/10/18	0.3	36.72	0	0.00	36.87	0.3	789	0.04%
2022/10/17	0	35.69	0	0.00	35.69	0	785	0.00%
2022/10/14	0	0.00	1	36.11	36.35	-1	773	-0.13%
2022/10/13	0.1	35.36	1	35.33	35.30	-0.9	781	-0.12%
2022/10/11	2.1	35.61	13	35.40	35.42	-11	793	-1.38%
2022/10/07	1	36.50	0	0.00	36.52	1	782	0.13%
2022/10/06	0	0.00	1	37.05	37.06	-1	776	-0.13%
2022/10/05	0.1	36.85	0	0.00	36.80	0.1	762	0.01%
2022/10/04	0	36.49	22	36.43	36.44	-22	753	-2.92%
2022/10/03	1	35.21	1	35.23	35.23	0	745	0.00%
2022/09/30	1.1	35.76	0	0.00	35.77	1.1	738	0.15%
2022/09/29	1	36.51	0	0.00	36.52	1	727	0.14%
2022/09/28	1.1	35.64	0	0.00	35.64	1.1	730	0.15%
2022/09/27	1	36.14	0	0.00	36.15	1	734	0.14%
2022/09/26	0	0.00	1	36.12	36.08	-1	733	-0.14%
2022/09/23	0	0.00	1.1	36.77	36.75	-1.1	722	-0.15%
2022/09/22	2.1	36.71	0	0.00	36.81	2.1	708	0.29%
2022/09/20	1	37.81	0.1	37.91	37.85	0.9	695	0.13%
2022/09/16	1	37.41	0	0.00	37.43	1	703	0.14%
2022/09/15	1	37.93	0.7	38.05	37.89	0.3	689	0.05%
2022/09/14	2.1	37.72	6.5	37.77	37.83	-4.4	695	-0.63%
2022/09/13	0.1	39.00	0	0.00	39.11	0.1	667	0.01%
2022/09/12	1	38.71	0	0.00	38.71	1	672	0.15%
2022/09/08	1	37.92	2	37.90	37.91	-1	684	-0.14%
2022/09/07	0.2	37.15	0	0.00	37.12	0.2	664	0.03%
2022/09/06	1	37.43	0	0.00	37.45	1	666	0.15%
2022/09/05	0	37.40	1	37.23	37.26	-1	669	-0.15%
2022/09/02	0	0.00	1	37.40	37.42	-1	687	-0.15%
2022/09/01	2.1	37.01	0	0.00	37.05	2.1	687	0.31%
2022/08/31	7	37.68	0	0.00	37.71	7	656	1.07%
2022/08/30	1	37.93	1	37.85	38.03	0	635	0.00%
2022/08/29	9	37.73	0	0.00	37.77	9	635	1.42%
2022/08/24	1	38.36	0	0.00	38.46	1	611	0.16%
2022/08/23	0	0.00	0.3	38.50	38.43	-0.3	625	-0.05%
2022/08/19	2	39.54	0.2	39.59	39.53	1.8	627	0.29%
2022/08/18	0	0.00	1	39.41	39.44	-1	635	-0.16%
2022/08/16	0	0.00	87	39.66	39.73	-87	632	-13.76%
2022/08/15	0	0.00	23	39.49	39.49	-23	628	-3.66%
2022/08/12	1	39.00	5.2	38.96	39.00	-4.2	631	-0.67%
2022/08/11	1	38.94	4	38.98	39.02	-3	651	-0.46%
2022/08/05	1	38.50	2	38.51	38.47	-1	660	-0.15%
2022/08/03	0	0.00	1	37.91	37.92	-1	656	-0.15%
2022/08/02	0	37.90	4	37.98	37.97	-4	680	-0.59%
2022/08/01	0	0.00	0.2	37.99	37.99	-0.2	683	-0.03%
2022/07/29	0	0.00	8	37.74	37.73	-8	697	-1.15%
2022/07/28	0.6	36.94	0	0.00	36.95	0.6	691	0.09%
2022/07/26	0	0.00	1	36.49	36.49	-1	704	-0.14%
2022/07/21	0	0.00	1	36.49	36.48	-1	724	-0.14%
2022/07/15	1	35.05	0	0.00	35.05	1	750	0.13%
2022/07/11	5	35.59	0	0.00	35.59	5	780	0.64%
2022/07/07	1.1	35.22	0	0.00	35.43	1.1	805	0.14%
2022/07/05	1	35.17	0	0.00	35.25	1	835	0.12%
2022/07/04	0.2	34.80	0	0.00	34.88	0.2	835	0.02%
2022/07/01	22	34.44	0	0.00	34.41	22	836	2.63%
2022/06/30	0	34.96	0	0.00	34.79	0	841	0.00%
2022/06/27	1	35.60	0	0.00	35.75	1	875	0.11%
2022/06/24	0	0.00	2	34.73	35.11	-2	874	-0.23%
2022/06/23	1	34.44	0	0.00	34.54	1	901	0.11%
2022/06/22	0	0.00	1	34.42	34.20	-1	917	-0.11%
2022/06/21	1	34.08	0	0.00	34.24	1	910	0.11%
2022/06/20	3.1	33.77	0	0.00	33.72	3.1	924	0.34%
2022/06/17	4	33.78	5	33.85	33.96	-1	931	-0.11%
2022/06/16	0	0.00	2	35.00	34.79	-2	937	-0.21%
2022/06/15	3	34.39	0	0.00	34.30	3	946	0.32%
2022/06/14	2	34.63	0	0.00	34.78	2	947	0.21%
2022/06/13	8.1	35.28	0	0.00	35.31	8.1	947	0.85%
2022/06/08	0	0.00	30	37.69	37.64	-30	937	-3.20%
2022/06/07	0	0.00	1	37.33	37.21	-1	940	-0.11%
2022/06/06	1.1	37.49	0	0.00	37.49	1.1	948	0.11%
2022/05/31	0.1	37.34	0	0.00	37.33	0.1	985	0.01%
2022/05/24	0	36.06	0	0.00	35.89	0	1,018	0.00%
2022/05/23	1.4	36.02	2	35.98	36.00	-0.6	1,024	-0.06%
2022/05/20	4	35.92	0	0.00	35.93	4	1,053	0.38%
2022/05/19	1	36.03	0.2	36.12	36.01	0.9	1,053	0.08%
2022/05/13	3	36.47	0	0.00	36.46	3	1,051	0.29%
2022/05/12	0.3	36.31	0	0.00	36.05	0.3	1,056	0.03%
2022/05/11	2.1	36.76	3	36.65	36.79	-0.9	1,047	-0.09%
2022/05/10	1.1	36.62	3	36.80	36.80	-1.9	1,043	-0.18%
2022/05/09	1	37.21	0	0.00	37.35	1	1,020	0.10%
2022/05/06	4.1	37.87	0	0.00	37.89	4.1	1,019	0.40%
2022/05/04	0.2	38.06	0	0.00	37.92	0.2	1,038	0.02%
2022/05/03	9.2	37.90	1	37.87	37.91	8.2	1,074	0.76%
2022/04/29	1.1	38.67	0	0.00	38.71	1.1	1,094	0.10%
2022/04/28	0.1	38.22	3	38.07	38.28	-2.9	1,111	-0.26%
2022/04/27	11.1	37.85	0	0.00	37.94	11.1	1,119	0.99%
2022/04/26	1	38.75	2	38.75	38.77	-1	1,139	-0.09%
2022/04/25	16.1	38.29	12	38.30	38.39	4.1	1,149	0.35%
2022/04/22	8.1	39.40	0	0.00	39.45	8.1	1,142	0.71%
2022/04/21	0.7	40.05	86	40.15	40.21	-85.3	1,141	-7.47%
2022/04/20	6.5	39.92	1	39.96	39.89	5.5	1,134	0.48%
2022/04/19	5.2	39.55	4	39.46	39.55	1.2	1,127	0.10%
2022/04/18	0	0.00	1	39.25	39.21	-1	1,127	-0.09%
2022/04/15	1.2	39.46	0	0.00	39.42	1.2	1,113	0.11%
2022/04/14	0.1	39.50	0	0.00	39.67	0.1	1,110	0.01%
2022/04/13	1	39.45	0	0.00	39.33	1	1,117	0.09%
2022/04/12	0	0.00	0.3	39.29	39.30	-0.3	1,098	-0.03%
2022/04/11	0	0.00	4.6	39.66	39.61	-4.6	1,096	-0.42%
2022/04/07	0.1	39.52	0	0.00	39.45	0.1	1,056	0.01%
2022/04/06	0.2	39.97	2	39.96	40.02	-1.8	1,052	-0.17%
2022/04/01	1	40.05	12	39.98	40.05	-11	1,046	-1.05%
2022/03/29	2	40.41	5	40.38	40.40	-3	1,010	-0.30%
2022/03/28	1	39.89	6.3	39.98	39.99	-5.3	999	-0.53%
2022/03/25	0	0.00	11	39.66	39.70	-11	972	-1.13%
2022/03/24	1	39.21	0	0.00	39.21	1	963	0.10%
2022/03/23	1	39.50	1.1	39.50	39.52	-0.1	960	-0.02%
2022/03/22	1.2	38.95	1	39.01	38.95	0.2	947	0.02%
2022/03/21	0	0.00	2	38.83	38.85	-2	933	-0.21%
2022/03/18	1	38.21	1.2	38.21	38.22	-0.1	912	-0.01%
2022/03/17	0	0.00	0.1	38.05	38.08	-0.1	893	-0.01%
2022/03/16	0	0.00	1	37.39	37.51	-1	878	-0.11%
2022/03/15	2.1	36.66	2	36.60	36.67	0.1	867	0.01%
2022/03/14	0	0.00	1	37.00	37.01	-1	860	-0.12%
2022/03/11	1	37.00	0	0.00	36.94	1	858	0.12%
2022/03/08	5	36.56	0	0.00	36.40	5	882	0.57%
2022/03/07	2	37.01	0	0.00	37.21	2	867	0.23%
2022/03/04	2	37.29	1	37.31	37.52	1	844	0.12%
2022/03/03	0	0.00	2.7	37.82	37.86	-2.7	853	-0.32%
2022/03/02	0.1	37.30	12	37.24	37.34	-11.9	859	-1.38%
2022/03/01	1	37.75	36	37.70	37.70	-35	852	-4.10%
2022/02/25	47.3	36.84	1	36.69	36.76	46.3	839	5.52%
2022/02/24	8.1	36.05	0	0.00	35.81	8.1	830	0.98%
2022/02/23	2	37.15	0	0.00	37.18	2	778	0.26%
2022/02/22	3.2	36.77	1	36.71	36.85	2.2	772	0.28%
2022/02/21	1.2	37.37	0	0.00	37.54	1.2	741	0.16%
2022/02/18	3	37.58	2	37.88	37.85	1	730	0.14%
2022/02/17	0.2	38.35	0	0.00	38.17	0.2	725	0.03%
2022/02/16	0.1	38.30	0.2	38.40	38.31	-0.1	709	-0.01%
2022/02/15	4.3	37.80	0	0.00	37.72	4.3	700	0.61%
2022/02/14	5	38.00	0	0.00	38.02	5	693	0.72%
2022/02/11	6.2	38.42	0	0.00	38.33	6.2	683	0.91%
2022/02/10	0	0.00	2	39.21	39.20	-2	673	-0.30%
2022/02/08	1	38.40	0	0.00	38.38	1	674	0.15%
2022/02/07	0	0.00	5	38.41	38.50	-5	668	-0.75%
2022/01/26	3.2	37.21	0	0.00	37.30	3.2	653	0.49%
2022/01/25	9.1	37.30	0	0.00	37.18	9.1	622	1.46%
2022/01/24	8	37.78	0	0.00	37.85	8	582	1.37%
2022/01/21	7.1	38.02	0	0.00	38.05	7.1	550	1.29%
2022/01/20	3.1	38.77	0	0.00	38.75	3.1	532	0.58%
2022/01/19	3.1	38.86	6	38.84	38.81	-2.9	520	-0.56%
2022/01/18	0.2	39.50	0	0.00	39.41	0.2	496	0.04%
2022/01/17	19	39.46	1	39.55	39.45	18	477	3.77%
2022/01/14	21	39.61	0	0.00	39.65	21	463	4.53%
2022/01/12	0	0.00	3	40.13	40.16	-3	462	-0.65%
2022/01/11	20	39.75	0	0.00	39.78	20	460	4.35%
2022/01/07	10	39.99	0	0.00	40.01	10	461	2.17%
2022/01/06	2	39.90	3	39.92	39.85	-1	458	-0.22%
2022/01/05	0.2	40.54	0	0.00	40.53	0.2	444	0.04%
2022/01/04	0.3	40.68	16	40.69	40.71	-15.7	442	-3.55%
2022/01/03	0.1	40.66	0	0.00	40.68	0.1	447	0.02%
2021/12/30	0	0.00	0.1	40.65	40.68	-0.1	448	-0.01%
2021/12/29	0.1	40.59	0	0.00	40.67	0.1	453	0.02%
2021/12/27	0	0.00	3	40.32	40.33	-3	472	-0.64%
2021/12/24	0	0.00	21	40.23	40.19	-21	492	-4.26%
2021/12/23	0	0.00	3	40.15	40.14	-3	495	-0.61%
2021/12/21	1	39.36	0	0.00	39.45	1	499	0.20%
2021/12/20	9	39.24	0	0.00	39.22	9	497	1.81%
2021/12/16	0	0.00	1	40.29	40.35	-1	500	-0.20%
2021/12/15	2.5	39.70	0	0.00	39.70	2.5	507	0.49%
2021/12/14	2.1	39.96	0	0.00	39.98	2.1	503	0.42%
2021/12/13	0	0.00	0.1	40.15	40.25	-0.1	503	-0.02%
2021/12/09	3	40.02	0	0.00	39.96	3	501	0.60%
2021/12/07	2	39.24	0	0.00	39.41	2	504	0.40%
2021/12/06	0.2	39.09	0	0.00	38.96	0.2	502	0.04%
2021/12/03	7.5	39.03	0	0.00	39.10	7.5	489	1.53%
2021/12/02	48	38.67	0	0.00	38.78	48	483	9.93%
2021/12/01	33	39.16	0	0.00	39.31	33	460	7.17%
2021/11/30	8	39.89	0	0.00	39.52	8	445	1.80%
2021/11/29	48	39.65	0	0.00	39.60	48	439	10.92%
2021/11/26	51	39.89	0	0.00	39.88	51	425	11.97%
2021/11/24	1	39.95	0	0.00	40.00	1	418	0.24%
2021/11/17	0	0.00	2	40.21	40.19	-2	413	-0.48%
2021/11/15	9	39.99	2	40.01	40.00	7	418	1.67%
2021/11/12	0	0.00	2	39.80	39.76	-2	421	-0.47%
2021/11/11	0	0.00	1	39.75	39.71	-1	425	-0.23%
2021/11/10	1	39.85	0	0.00	39.73	1	423	0.24%
2021/11/09	1	40.10	1	40.00	39.97	0	426	0.00%
2021/11/08	2	40.07	2	40.08	40.11	0	425	0.00%
2021/11/05	0	0.00	3	40.00	40.05	-3	419	-0.71%
2021/11/03	1	39.54	2	39.52	39.55	-1	427	-0.23%
2021/11/01	1	39.37	1	39.36	39.40	0	455	0.00%
2021/10/29	0	0.00	1	39.05	39.04	-1	457	-0.22%
2021/10/27	3	39.03	78	38.96	39.03	-75	461	-16.26%
2021/10/26	2	39.12	0	0.00	39.12	2	460	0.43%
2021/10/21	0	0.00	38	38.72	38.68	-38	448	-8.48%
2021/10/20	0	0.00	15	38.65	38.60	-15	447	-3.35%
2021/10/18	0	0.00	1	38.43	38.43	-1	442	-0.23%
2021/10/15	2	38.32	15	38.31	38.33	-13	438	-2.97%
2021/10/12	15	37.47	0	0.00	37.57	15	447	3.35%
2021/10/08	20	37.87	0	0.00	37.87	20	445	4.49%
2021/10/07	1	37.70	0	0.00	37.63	1	438	0.23%
2021/10/06	62	37.15	0.2	37.21	37.17	61.8	431	14.31%
2021/10/05	24	36.80	0	0.00	36.96	24	424	5.65%
2021/10/04	0	0.00	1	37.26	37.33	-1	420	-0.24%
2021/10/01	22	36.77	0	0.00	36.72	22	407	5.40%
2021/09/30	2	37.51	0	0.00	37.59	2	385	0.52%
2021/09/29	19.2	37.30	0	0.00	37.38	19.2	385	4.98%
2021/09/28	0.3	38.00	0	0.00	37.89	0.3	379	0.07%
2021/09/23	2	37.66	0	0.00	37.69	2	370	0.54%
2021/09/22	3	37.19	0	0.00	37.37	3	367	0.82%
2021/09/16	1	38.13	0	0.00	38.13	1	355	0.28%
2021/09/15	2	37.82	1	37.80	37.82	1	350	0.29%
2021/09/13	2	37.95	5	37.96	37.96	-3	348	-0.86%
2021/09/09	3	38.30	0	0.00	38.27	3	359	0.83%
2021/09/03	0	0.00	2	38.55	38.60	-2	360	-0.56%
2021/09/02	3	38.45	0	0.00	38.42	3	360	0.83%
2021/09/01	0.1	38.56	0	0.00	38.54	0.1	362	0.01%
2021/08/27	3	38.35	0	0.00	38.36	3	366	0.82%
2021/08/24	1	38.39	0	0.00	38.43	1	366	0.27%
2021/08/19	1	37.58	9	37.58	37.57	-8	368	-2.17%
2021/08/17	3	38.14	0	0.00	38.10	3	365	0.82%
2021/08/16	3	38.01	0	0.00	38.05	3	361	0.83%
2021/08/13	1.2	37.99	0	0.00	38.02	1.2	364	0.33%
2021/08/11	1	37.80	0	0.00	37.79	1	361	0.28%
2021/08/10	0	0.00	14	37.72	37.73	-14	376	-3.72%
2021/08/09	0	0.00	34	37.81	37.75	-34	389	-8.74%
2021/08/06	10	37.76	0	0.00	37.82	10	385	2.60%
2021/08/05	13	37.58	0	0.00	37.58	13	391	3.32%
2021/08/04	6	37.80	0	0.00	37.72	6	393	1.53%
2021/08/03	0.1	37.78	0	0.00	37.73	0.1	400	0.02%
2021/08/02	0.1	37.87	4	37.94	37.83	-3.9	403	-0.97%
2021/07/30	0	0.00	1	37.63	37.58	-1	396	-0.25%
2021/07/29	4	37.71	0	0.00	37.72	4	395	1.01%
2021/07/28	3	37.81	9	37.95	37.76	-6	405	-1.48%
2021/07/27	0.2	37.93	4	38.00	37.96	-3.8	410	-0.93%
2021/07/26	0	37.89	0	0.00	37.94	0	412	0.00%
2021/07/23	0	0.00	1	37.64	37.67	-1	412	-0.24%
2021/07/22	0	0.00	3	37.47	37.47	-3	412	-0.73%
2021/07/21	1	37.19	8	37.22	37.20	-7	420	-1.66%
2021/07/20	10.5	36.84	1	36.89	36.87	9.5	424	2.23%
2021/07/19	12	37.06	0	0.00	37.13	12	420	2.86%
2021/07/16	8	37.29	0	0.00	37.49	8	423	1.89%
2021/07/15	2	37.53	0	0.00	37.53	2	423	0.47%
2021/07/14	2	37.54	0	0.00	37.50	2	444	0.45%
2021/07/13	0	0.00	2	37.65	37.64	-2	443	-0.45%
2021/07/09	21	37.07	1.8	37.12	37.17	19.2	449	4.28%
2021/07/08	1	37.35	1.4	37.36	37.36	-0.4	458	-0.09%
2021/07/07	1	37.28	0.5	37.27	37.25	0.5	458	0.10%
2021/07/06	1	37.31	0	0.00	37.29	1	456	0.22%
2021/07/01	0.3	36.80	0	0.00	36.77	0.3	466	0.06%
2021/06/30	5	36.73	0.1	36.63	36.72	4.9	486	1.01%
2021/06/28	0.1	36.65	0	0.00	36.68	0.1	488	0.02%
2021/06/25	4	36.57	1	36.57	36.54	3	504	0.59%
2021/06/22	2.2	36.21	1	36.20	36.22	1.2	521	0.23%
2021/06/21	3	35.52	0	0.00	35.55	3	523	0.57%
2021/06/18	1	36.07	2	36.05	36.07	-1	512	-0.20%
2021/06/16	2.1	36.01	0	0.00	35.99	2.1	529	0.39%
2021/06/15	4	36.16	5	36.17	36.20	-1	526	-0.19%
2021/06/11	4.4	35.96	1	35.96	35.95	3.4	533	0.63%
2021/06/10	4	35.90	2	35.90	35.90	2	537	0.37%
2021/06/09	0	0.00	5	35.98	35.96	-5	544	-0.92%
2021/06/08	1	35.92	2	35.93	35.92	-1	580	-0.17%
2021/06/07	0	0.00	28	35.87	35.92	-28	592	-4.72%
2021/06/03	0	0.00	2	35.70	35.68	-2	612	-0.33%
2021/05/31	1	35.73	0	0.00	35.65	1	651	0.15%
2021/05/28	1	35.81	12	35.90	35.84	-11	648	-1.70%
2021/05/27	2	35.72	0	0.00	35.71	2	656	0.30%
2021/05/25	3	35.82	0	0.00	35.81	3	691	0.43%
2021/05/24	4	35.59	0	0.00	35.61	4	698	0.57%
2021/05/21	4	35.59	0	0.00	35.63	4	704	0.57%
2021/05/19	7	35.08	0	0.00	35.01	7	745	0.94%
2021/05/18	3	35.70	0	0.00	35.70	3	744	0.40%
2021/05/17	2	35.70	3	35.73	35.79	-1	798	-0.13%
2021/05/13	13	34.83	0	0.00	34.80	13	814	1.60%
2021/05/11	6	35.47	12	35.44	35.52	-6	789	-0.76%
2021/05/10	2	35.99	1	36.13	36.00	1	789	0.13%
2021/05/06	0	0.00	2	35.68	35.68	-2	877	-0.23%
2021/05/03	0	0.00	1	35.94	35.89	-1	974	-0.10%
2021/04/29	4	35.89	0	0.00	35.91	4	974	0.41%
2021/04/27	2	35.80	0	0.00	35.85	2	986	0.20%
2021/04/26	5	35.84	0	0.00	35.84	5	984	0.51%
2021/04/22	0	0.00	1	35.80	35.84	-1	991	-0.10%
2021/04/21	2	35.47	10	35.50	35.48	-8	1,013	-0.79%
2021/04/20	3	35.87	0	0.00	35.87	3	1,047	0.29%
2021/04/19	0	0.00	1	36.10	36.10	-1	1,065	-0.09%
2021/04/16	0	0.00	13	36.15	36.14	-13	1,093	-1.19%
2021/04/14	0	0.00	1	36.05	36.08	-1	1,117	-0.09%
2021/04/13	2	35.96	0	0.00	35.91	2	1,115	0.18%
2021/04/09	1	35.70	0	0.00	35.68	1	1,133	0.09%
2021/04/08	0	0.00	1	35.62	35.68	-1	1,135	-0.09%
2021/04/07	1	35.50	110	35.49	35.51	-109	1,136	-9.59%	大賣/鉅額交易
2021/04/06	3	35.55	113	35.52	35.55	-110	1,128	-9.75%	大賣/鉅額交易
2021/03/31	18	34.64	0	0.00	34.59	18	1,111	1.62%
2021/03/30	36	34.74	0	0.00	34.75	36	1,107	3.25%
2021/03/29	0	0.00	16	34.60	34.49	-16	1,088	-1.47%
2021/03/26	20	34.26	0	0.00	34.42	20	1,087	1.84%
2021/03/25	62	34.08	0	0.00	34.11	62	1,079	5.74%
2021/03/24	24	34.11	0	0.00	34.11	24	1,082	2.22%
2021/03/23	38	34.27	0	0.00	34.25	38	1,083	3.51%
2021/03/22	41	33.99	0	0.00	34.07	41	1,084	3.78%
2021/03/19	2	34.11	0	0.00	34.08	2	1,082	0.18%
2021/03/17	0	0.00	125	34.29	34.28	-125	1,064	-11.75%	大賣/鉅額交易
2021/03/16	0	0.00	20	34.31	34.33	-20	1,056	-1.89%
2021/03/15	2.5	34.10	5	34.09	34.08	-2.5	1,052	-0.24%
2021/03/12	2	33.90	11	33.92	33.99	-9	1,050	-0.86%
2021/03/10	1	33.46	0	0.00	33.35	1	1,011	0.10%
2021/03/09	2	33.20	17	33.27	33.33	-15	1,010	-1.48%
2021/03/08	1	32.89	21	32.85	32.86	-20	1,001	-2.00%
2021/03/05	8	31.91	0	0.00	32.06	8	988	0.81%
2021/03/04	6	32.37	0	0.00	32.32	6	987	0.61%
2021/03/02	0	0.00	4	33.15	33.02	-4	978	-0.41%
2021/02/26	10	32.59	0	0.00	32.47	10	978	1.02%
2021/02/25	1	33.30	14	33.31	33.32	-13	962	-1.35%
2021/02/24	3	33.06	0	0.00	32.88	3	947	0.32%
2021/02/23	0	0.00	1	33.08	33.19	-1	941	-0.11%
2021/02/22	9	33.25	0	0.00	33.21	9	942	0.95%
2021/02/19	9	33.15	0	0.00	33.26	9	953	0.94%
2021/02/18	1	33.51	0	0.00	33.40	1	915	0.11%
2021/02/17	0	0.00	31	33.51	33.56	-31	925	-3.35%
2021/02/05	0	0.00	12	33.06	33.10	-12	862	-1.39%
2021/02/04	1	32.60	0	0.00	32.60	1	855	0.12%
2021/02/03	16	32.76	0	0.00	32.77	16	844	1.89%
2021/02/02	33	32.34	0	0.00	32.40	33	862	3.83%
2021/02/01	11	31.69	2	31.64	31.91	9	874	1.03%
2021/01/29	0	0.00	4	32.14	31.92	-4	888	-0.45%
2021/01/28	12	32.02	0	0.00	31.99	12	853	1.41%
2021/01/25	0	0.00	3	32.97	32.96	-3	799	-0.38%
2021/01/22	0	0.00	1	32.85	32.85	-1	782	-0.13%
2021/01/21	1	32.99	9	32.97	32.99	-8	818	-0.98%
2021/01/20	0	0.00	3	32.49	32.52	-3	840	-0.36%
2021/01/14	1	32.57	1	32.57	32.54	0	859	0.00%
2021/01/12	1	32.48	1	32.54	32.40	0	812	0.00%
2021/01/11	3	32.50	1	32.66	32.50	2	782	0.26%
2021/01/08	0	0.00	11	32.64	32.66	-11	768	-1.43%
2021/01/07	0	0.00	12	32.24	32.20	-12	747	-1.61%
2021/01/05	16	31.87	0	0.00	31.84	16	754	2.12%
2021/01/04	3	32.30	0	0.00	32.31	3	782	0.38%
2020/12/31	5.5	32.11	1	32.12	32.14	4.5	784	0.57%
2020/12/30	5	32.10	0	0.00	32.20	5	790	0.63%
2020/12/29	1	32.22	0	0.00	32.29	1	804	0.12%
2020/12/28	0	0.00	1	31.92	32.00	-1	805	-0.12%
2020/12/24	0	0.00	11	31.74	31.78	-11	832	-1.32%
2020/12/23	3	31.60	4	31.59	31.70	-1	844	-0.12%
2020/12/21	6	31.88	0	0.00	31.86	6	873	0.69%
2020/12/18	3	31.89	0	0.00	31.86	3	900	0.33%
2020/12/15	7	31.41	0	0.00	31.38	7	969	0.72%
2020/12/14	2	31.66	0	0.00	31.68	2	1,031	0.19%
2020/12/10	5	31.69	5	31.72	31.64	0	1,036	0.00%
2020/12/09	0	0.00	1	32.00	31.95	-1	1,042	-0.10%
2020/12/07	0	0.00	10	31.89	31.88	-10	1,045	-0.96%
2020/12/04	2	31.80	0	0.00	31.72	2	1,061	0.19%
2020/12/02	1	31.84	0	0.00	31.84	1	1,064	0.09%
2020/12/01	1	31.84	0	0.00	31.83	1	1,077	0.09%
2020/11/30	5	31.59	0	0.00	31.51	5	1,077	0.46%
2020/11/27	9	31.52	0	0.00	31.59	9	1,072	0.84%
2020/11/25	1	31.75	0	0.00	31.67	1	1,084	0.09%
2020/11/24	0	0.00	6	31.35	31.44	-6	1,086	-0.55%
2020/11/23	11	31.11	0	0.00	31.12	11	1,084	1.01%
2020/11/20	20	31.03	0	0.00	31.11	20	1,082	1.85%
2020/11/19	34	31.07	0	0.00	31.12	34	1,091	3.11%
2020/11/18	27	31.38	0	0.00	31.37	27	1,091	2.47%
2020/11/17	26	31.49	1	31.55	31.43	25	1,083	2.31%
2020/11/16	21	31.43	3	31.43	31.48	18	1,101	1.63%
2020/11/13	1	30.77	1	30.85	30.83	0	1,093	0.00%
2020/11/12	0	0.00	1	31.13	30.96	-1	1,091	-0.09%
2020/11/11	1	30.95	90	30.86	30.89	-89	1,093	-8.14%
2020/11/10	6	30.77	1	31.03	30.81	5	1,083	0.46%
2020/11/09	0	0.00	3	31.05	31.13	-3	1,066	-0.28%
2020/11/06	1	30.37	1	30.55	30.45	0	1,053	0.00%
2020/11/05	0	0.00	2	30.20	30.32	-2	1,035	-0.19%
2020/11/04	1	29.84	43	29.81	29.84	-42	1,023	-4.10%
2020/11/03	2	29.10	0	0.00	29.17	2	1,003	0.20%
2020/11/02	8	28.72	0	0.00	28.76	8	1,001	0.80%
2020/10/30	24	28.84	0	0.00	28.71	24	987	2.43%
2020/10/29	20.5	29.05	0	0.00	29.06	20.5	960	2.14%
2020/10/28	27	29.61	0	0.00	29.67	27	928	2.91%
2020/10/27	40	29.93	0	0.00	29.96	40	928	4.31%
2020/10/22	1	30.04	0	0.00	30.04	1	926	0.11%
2020/10/21	10	30.39	3	30.39	30.40	7	933	0.75%
2020/10/20	1	30.26	0	0.00	30.26	1	944	0.11%
2020/10/16	0	0.00	69	30.63	30.69	-69	933	-7.39%
2020/10/15	9	30.58	0	0.00	30.58	9	926	0.97%
2020/10/13	0	0.00	32	30.89	30.95	-32	935	-3.42%
2020/10/12	1	30.71	0	0.00	30.70	1	922	0.11%
2020/10/08	0.2	30.20	10	30.08	30.14	-9.8	897	-1.09%
2020/10/07	15	29.66	0	0.00	29.75	15	896	1.67%
2020/10/05	2	29.83	0	0.00	29.80	2	947	0.21%
2020/09/30	14	29.46	0	0.00	29.46	14	966	1.45%
2020/09/28	2	29.59	0.5	29.69	29.68	1.6	951	0.16%
2020/09/25	0	0.00	3	29.22	29.23	-3	958	-0.31%
2020/09/24	18	29.05	0	0.00	29.05	18	960	1.87%
2020/09/23	4	29.49	0	0.00	29.75	4	939	0.43%
2020/09/22	3	29.35	30	29.32	29.36	-27	919	-2.94%
2020/09/21	21	29.66	0	0.00	29.47	21	900	2.33%
2020/09/18	4	29.95	0	0.00	29.97	4	924	0.43%
2020/09/17	2	30.01	0	0.00	30.13	2	922	0.22%
2020/09/16	2	30.50	0	0.00	30.48	2	872	0.23%
2020/09/15	1	30.25	0	0.00	30.36	1	895	0.11%
2020/09/14	3	30.21	0	0.00	30.24	3	896	0.33%
2020/09/11	1	30.13	0	0.00	30.17	1	912	0.11%
2020/09/10	3	30.43	0	0.00	30.47	3	923	0.32%
2020/09/09	12	29.90	0	0.00	30.07	12	956	1.25%
2020/09/08	3	30.82	0	0.00	30.80	3	973	0.31%
2020/09/07	8	30.70	0	0.00	30.62	8	1,014	0.79%
2020/09/04	8	30.89	1	30.93	30.90	7	1,033	0.68%
2020/09/03	2	32.06	0	0.00	32.09	2	1,020	0.20%
2020/09/02	2	31.69	0	0.00	31.72	2	1,025	0.19%
2020/09/01	2	31.44	0	0.00	31.43	2	1,036	0.19%
2020/08/31	2	31.60	10	31.60	31.58	-8	1,047	-0.76%
2020/08/28	2	31.42	2	31.34	31.39	0	1,044	0.00%
2020/08/27	0	0.00	2	31.15	31.13	-2	1,050	-0.19%
2020/08/25	2	30.87	1	30.80	30.83	1	1,096	0.09%
2020/08/24	0	0.00	2	30.50	30.50	-2	1,095	-0.18%
2020/08/20	1	30.15	2	30.08	30.10	-1	1,101	-0.09%
2020/08/19	3	30.43	1	30.43	30.43	2	1,090	0.18%
2020/08/18	0	0.00	1	30.40	30.35	-1	1,099	-0.09%
2020/08/17	1	30.37	0	0.00	30.34	1	1,105	0.09%
2020/08/14	3	30.31	0	0.00	30.32	3	1,111	0.27%
2020/08/12	3	29.95	6	29.96	29.97	-3	1,139	-0.26%
2020/08/11	1	30.18	1	30.17	30.20	0	1,147	0.00%
2020/08/10	1	30.05	0	0.00	30.11	1	1,152	0.09%
2020/08/07	1	29.90	7	29.92	29.88	-6	1,190	-0.50%
2020/08/05	2	29.66	0	0.00	29.65	2	1,201	0.17%
2020/08/04	10	29.60	0	0.00	29.58	10	1,212	0.83%
2020/08/03	0	0.00	1	29.37	29.40	-1	1,218	-0.08%
2020/07/31	2	29.27	3	29.27	29.27	-1	1,220	-0.08%
2020/07/29	3	28.86	0	0.00	28.83	3	1,215	0.25%
2020/07/28	1	29.03	15	28.94	28.94	-14	1,236	-1.13%
2020/07/27	2	28.95	12	28.95	28.95	-10	1,243	-0.80%
2020/07/24	1	28.95	23	28.98	28.95	-22	1,245	-1.77%
2020/07/23	2	29.42	0	0.00	29.40	2	1,238	0.16%
2020/07/21	0	0.00	19	29.27	29.27	-19	1,240	-1.53%
2020/07/20	0	0.00	1	28.94	28.92	-1	1,238	-0.08%
2020/07/17	0	0.00	21	28.93	28.93	-21	1,256	-1.67%
2020/07/15	6	28.92	5	28.92	28.94	1	1,319	0.08%
2020/07/14	2	28.43	0	0.00	28.44	2	1,340	0.15%
2020/07/13	0	0.00	9	28.70	28.78	-9	1,373	-0.66%
2020/07/09	0	0.00	2	28.42	28.41	-2	1,393	-0.14%
2020/07/08	1	28.30	0	0.00	28.26	1	1,393	0.07%
2020/07/07	2	28.47	2	28.46	28.46	0	1,439	0.00%
2020/07/06	0	0.00	2	28.35	28.46	-2	1,450	-0.14%
2020/07/03	0	0.00	3	28.15	28.09	-3	1,501	-0.20%
2020/07/02	0	0.00	2	27.95	28.00	-2	1,562	-0.13%
2020/07/01	0	0.00	4	27.81	27.73	-4	1,584	-0.25%
2020/06/30	0	0.00	0.2	27.60	27.57	-0.2	1,606	-0.01%
2020/06/29	7	27.30	2	27.48	27.22	5	1,659	0.30%
2020/06/22	7	27.98	0	0.00	28.01	7	1,732	0.40%
2020/06/19	0	0.00	2	28.16	28.15	-2	1,770	-0.11%
2020/06/18	32	27.84	30	27.95	27.96	2	1,808	0.11%
2020/06/16	0	0.00	37	27.96	28.18	-37	1,862	-1.99%
2020/06/15	10	27.10	0	0.00	26.94	10	1,881	0.53%
2020/06/12	18.2	27.52	0	0.00	27.59	18.2	1,892	0.96%
2020/06/11	8	28.49	6	28.66	28.40	2	1,890	0.11%
2020/06/10	2	29.15	0	0.00	29.15	2	1,903	0.11%
2020/06/09	9	29.20	2	29.18	29.22	7	1,991	0.35%
2020/06/08	1.3	28.99	0	0.00	28.96	1.3	2,050	0.06%
2020/06/05	1	28.35	1	28.37	28.42	0	2,082	0.00%
2020/06/04	3	28.42	6	28.40	28.42	-3	2,115	-0.14%
2020/06/03	1	28.17	2	28.15	28.17	-1	2,183	-0.05%
2020/06/02	3	27.70	3	27.69	27.77	0	2,232	0.00%
2020/06/01	21	27.80	0	0.00	27.77	21	2,219	0.95%
2020/05/29	0.2	27.73	1	27.63	27.68	-0.8	2,240	-0.04%
2020/05/28	1	27.85	0	0.00	27.86	1	2,278	0.04%
2020/05/26	0	0.00	2	27.37	27.46	-2	2,393	-0.08%
2020/05/22	1	26.95	15	26.75	26.70	-14	2,389	-0.59%
2020/05/21	0	0.00	4	27.03	27.01	-4	2,387	-0.17%
2020/05/20	0.2	27.00	0	0.00	26.87	0.2	2,377	0.01%
2020/05/19	2	26.93	5	26.92	26.97	-3	2,375	-0.13%
2020/05/18	3	26.45	0	0.00	26.41	3	2,343	0.13%
2020/05/14	7.2	25.74	3	25.86	25.80	4.2	2,326	0.18%
2020/05/13	1	26.22	0	0.00	26.24	1	2,287	0.04%
2020/05/12	1	26.55	0	0.00	26.62	1	2,275	0.04%
2020/05/11	1	26.78	0	0.00	26.75	1	2,267	0.04%
2020/05/08	3	26.52	1	26.52	26.60	2	2,255	0.09%
2020/05/06	2	26.21	4	26.21	26.35	-2	2,235	-0.09%
2020/05/04	26	25.57	0	0.00	25.66	26	2,206	1.18%
2020/04/30	1	26.84	49	26.78	26.93	-48	2,169	-2.21%
2020/04/29	6	26.39	0	0.00	26.48	6	2,153	0.28%
2020/04/28	2	26.27	3	26.33	26.30	-1	2,138	-0.05%
2020/04/27	2	26.00	4	26.00	26.29	-2	2,135	-0.09%
2020/04/24	4	25.53	2	25.49	25.50	2	2,125	0.09%
2020/04/23	1	25.67	0	0.00	25.75	1	2,131	0.05%
2020/04/22	9	25.22	1	25.22	25.23	8	2,125	0.38%
2020/04/21	9	25.90	34	25.98	25.77	-25	2,101	-1.19%
2020/04/20	10	26.30	6	26.31	26.36	4	2,058	0.19%
2020/04/17	3	26.46	1	26.52	26.53	2	2,021	0.10%
2020/04/16	3	25.41	0	0.00	25.61	3	1,984	0.15%
2020/04/15	23	25.95	1	26.00	25.92	22	1,951	1.13%
2020/04/14	2	25.38	1	25.59	25.73	1	1,900	0.05%
2020/04/13	15	25.24	2	25.24	25.28	13	1,861	0.70%
2020/04/10	7	25.22	9	25.09	25.57	-2	1,857	-0.11%
2020/04/09	0	0.00	3	25.16	25.16	-3	1,806	-0.17%
2020/04/08	1	24.36	1	24.26	24.59	0	1,780	0.00%
2020/04/07	3	24.44	14	24.51	24.38	-11	1,712	-0.64%
2020/04/06	2	23.75	10	23.78	23.90	-8	1,645	-0.49%
2020/04/01	11	23.50	0	0.00	23.38	11	1,615	0.68%
2020/03/31	2	24.22	7	24.05	24.09	-5	1,584	-0.32%
2020/03/30	5	23.10	1	23.20	23.58	4	1,505	0.27%
2020/03/27	10	23.72	32	23.79	23.57	-22	1,473	-1.49%
2020/03/26	1	22.65	8	22.70	22.71	-7	1,418	-0.49%
2020/03/25	18	22.42	4	22.27	22.45	14	1,357	1.03%
2020/03/24	7	21.26	3	21.43	21.49	4	1,289	0.31%
2020/03/23	19	20.61	0	0.00	20.48	19	1,250	1.52%
2020/03/20	27	22.21	1	22.40	22.40	26	1,192	2.18%
2020/03/19	8	21.71	0	0.00	21.49	8	1,156	0.69%
2020/03/18	2	22.73	10	22.90	22.38	-8	1,103	-0.72%
2020/03/17	19	23.13	15	22.82	22.94	4	1,054	0.38%
2020/03/16	3	23.29	2	23.45	22.88	1	1,009	0.10%
2020/03/13	13	22.96	0	0.00	23.45	13	967	1.34%
2020/03/12	17	24.33	0	0.00	24.28	17	868	1.96%
2020/03/11	5	25.81	0	0.00	25.69	5	794	0.63%
2020/03/10	12	25.76	1	25.86	26.11	11	753	1.46%
2020/03/09	22	26.34	3	26.59	25.98	19	705	2.69%
2020/03/06	53	27.55	0	0.00	27.38	53	643	8.24%
2020/03/05	1	28.31	0	0.00	28.45	1	578	0.17%
2020/03/04	3	27.86	0	0.00	27.92	3	549	0.55%
2020/03/03	4	28.38	0	0.00	28.30	4	519	0.77%
2020/03/02	17	27.49	0	0.00	27.62	17	472	3.60%
2020/02/27	12	28.85	0	0.00	28.70	12	388	3.09%
2020/02/26	5	29.86	0	0.00	29.90	5	346	1.44%
2020/02/25	3	30.24	0	0.00	30.27	3	339	0.88%
2020/02/24	5	30.62	1	30.61	30.57	4	336	1.19%
2020/02/21	1	31.14	0	0.00	31.13	1	338	0.30%
2020/02/17	2	31.04	0	0.00	31.03	2	332	0.60%
2020/02/12	1	30.71	0	0.00	30.78	1	321	0.31%
2020/02/10	8	30.53	0	0.00	30.51	8	320	2.50%
2020/02/07	1	30.57	0	0.00	30.64	1	320	0.31%
2020/02/06	2	30.62	0	0.00	30.62	2	313	0.64%
2020/02/04	1	29.96	0	0.00	30.06	1	308	0.32%
2020/02/03	0	0.00	2	30.00	30.04	-2	304	-0.66%
2020/01/31	0	0.00	12	30.19	30.24	-12	302	-3.96%
2020/01/20	13	30.31	0	0.00	30.34	13	290	4.48%
2020/01/15	2	29.83	0	0.00	29.82	2	277	0.72%
2020/01/13	4	29.78	0	0.00	29.79	4	276	1.45%
2020/01/10	2	29.85	1	29.84	29.85	1	278	0.36%
2020/01/08	2	29.20	0	0.00	29.44	2	272	0.73%
2020/01/03	2	29.60	0	0.00	29.62	2	247	0.81%
2019/12/31	3	29.45	0	0.00	29.46	3	246	1.22%
2019/12/27	2	29.70	0	0.00	29.76	2	247	0.81%
2019/12/25	0	0.00	1	29.66	29.52	-1	248	-0.40%
2019/12/24	0	0.00	2	29.58	29.60	-2	247	-0.81%
2019/12/23	1	29.60	0	0.00	29.64	1	245	0.41%
2019/12/16	1	29.23	2	29.22	29.24	-1	237	-0.42%
2019/12/03	4	28.94	0	0.00	28.97	4	235	1.70%
2019/11/27	1	29.24	0	0.00	29.23	1	219	0.46%
2019/11/21	3	28.80	0	0.00	28.90	3	207	1.44%
2019/11/18	0	0.00	2	28.90	28.90	-2	179	-1.11%
2019/11/06	0	0.00	2	28.27	28.27	-2	186	-1.07%
2019/10/16	0	0.00	1	27.81	27.80	-1	232	-0.43%
2019/10/07	1	27.57	0	0.00	27.60	1	226	0.44%
2019/10/02	1	27.81	0	0.00	27.83	1	228	0.44%
2019/09/03	1	27.72	0	0.00	27.71	1	277	0.36%
2019/09/02	4	27.77	0	0.00	27.79	4	280	1.43%
2019/08/26	1	27.05	0	0.00	27.07	1	283	0.35%
2019/08/06	1	27.18	2	27.07	27.25	-1	272	-0.37%
2019/07/25	2	28.41	0	0.00	28.45	2	254	0.79%
2019/07/23	1	28.15	0	0.00	28.12	1	250	0.40%
2019/06/25	1	27.81	0	0.00	27.71	1	194	0.51%
2019/06/13	0	0.00	1	27.41	27.41	-1	173	-0.58%
2019/06/11	0	0.00	3	27.52	27.55	-3	171	-1.75%
2019/06/06	0	0.00	2	26.82	26.85	-2	164	-1.22%
2019/06/03	2	26.20	0	0.00	26.12	2	164	1.22%
2019/05/31	1	26.52	0	0.00	26.51	1	169	0.59%
2019/05/24	3	26.99	0	0.00	26.99	3	159	1.88%
2019/05/09	3	26.90	0	0.00	26.89	3	195	1.54%
2019/04/29	0.6	27.45	0	0.00	27.49	0.6	215	0.28%
2019/04/24	0.2	27.41	0	0.00	27.41	0.2	236	0.08%
2019/04/17	11	27.13	0	0.00	27.12	11	281	3.90%
2019/04/11	0.1	26.89	0	0.00	26.89	0.1	298	0.03%
2019/04/08	0.1	26.93	0	0.00	26.93	0.1	309	0.03%
2019/04/02	0	0.00	2	26.65	26.72	-2	320	-0.62%
2019/03/29	0	0.00	2	26.34	26.32	-2	322	-0.62%
2019/03/25	1	26.05	0	0.00	26.04	1	336	0.30%
2019/03/22	0	0.00	1	26.60	26.59	-1	333	-0.30%
2019/03/15	0	0.00	4	26.26	26.29	-4	353	-1.13%
2019/03/04	0	0.00	4	26.01	26.08	-4	346	-1.16%
2019/02/14	0	0.00	1	25.55	25.63	-1	334	-0.30%
2019/01/23	0	0.00	1	24.58	24.51	-1	291	-0.34%
2019/01/08	0	0.00	1	23.79	23.86	-1	229	-0.44%
2018/12/24	11	22.71	0	0.00	22.74	11	205	5.35%
2018/12/22	1	22.94	0	0.00	23.15	1	200	0.50%
2018/12/18	11	23.93	0	0.00	23.85	11	188	5.83%
2018/12/11	1	24.54	0	0.00	24.59	1	195	0.51%
2018/11/28	1	25.08	0	0.00	25.10	1	173	0.58%
2018/11/26	18	24.68	0	0.00	24.73	18	174	10.34%
2018/11/08	2	26.00	0	0.00	26.12	2	211	0.94%
2018/10/11	0	0.00	1	26.00	25.86	-1	174	-0.57%
2018/09/27	0	0.00	3	26.86	26.86	-3	180	-1.66%
2018/08/22	1	26.37	0	0.00	26.43	1	165	0.60%
2018/08/14	0	0.00	5	26.17	26.16	-5	153	-3.26%
2018/08/02	2	25.90	0	0.00	25.90	2	161	1.24%
2018/07/16	5	25.75	0	0.00	25.70	5	197	2.53%
2018/07/12	2	25.46	0	0.00	25.52	2	195	1.02%
2018/07/06	0	0.00	1	25.08	25.19	-1	194	-0.51%
2018/06/19	1	24.95	0	0.00	24.95	1	250	0.40%
2018/06/08	0	0.00	1	24.78	24.85	-1	278	-0.36%
2018/05/29	0	0.00	2	24.59	24.51	-2	267	-0.75%
2018/05/28	2	24.61	0	0.00	24.60	2	265	0.75%
2018/05/10	0	0.00	2	24.33	24.34	-2	315	-0.63%
2018/05/09	0	0.00	5	24.02	24.02	-5	314	-1.59%
2018/04/27	5	23.79	0	0.00	23.79	5	289	1.73%
2018/04/17	0	0.00	1	23.60	23.68	-1	280	-0.36%
2018/04/10	1	23.28	0	0.00	23.29	1	272	0.37%
2018/04/03	6	22.83	2	23.21	22.80	4	272	1.47%
2018/03/30	1	23.30	0	0.00	23.26	1	262	0.38%
2018/03/26	0	0.00	1	23.30	23.30	-1	230	-0.43%
2018/03/23	10	23.16	0	0.00	23.30	10	222	4.49%
2018/03/19	4	24.16	0	0.00	24.13	4	190	2.10%
2018/03/16	2	24.19	0	0.00	24.21	2	185	1.08%
2018/03/15	2	24.20	0	0.00	24.24	2	175	1.14%
2018/03/14	2	24.34	0	0.00	24.34	2	167	1.20%
2018/03/13	2	24.43	0	0.00	24.54	2	161	1.24%
2018/03/12	2	24.45	0	0.00	24.57	2	158	1.27%
2018/02/09	7	22.75	0	0.00	22.85	7	157	4.46%
2018/02/07	3	23.58	2	23.42	23.42	1	150	0.66%
2018/02/06	1	23.45	0	0.00	23.60	1	91	1.10%
2018/01/30	1	24.98	0	0.00	24.80	1	86	1.16%
2018/01/26	0	0.00	1	24.75	24.77	-1	84	-1.19%
2018/01/23	1	24.75	0	0.00	24.85	1	80	1.24%
2018/01/04	5	24.02	0	0.00	24.01	5	62	8.02%