晟德 (4123)-群益金鼎-南京券商分點個股進出

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

晟德

(4123)

可現股當沖

股價
45.40
漲跌
▲0.05
漲幅
+0.11%
成交量
2,049張
產業
上櫃生技醫療類股
401人加入追蹤

立即追蹤
本地時間:14:30(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

晟德 (4123)籌碼相關－群益金鼎-南京券商分點個股進出

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

群益金鼎-南京券商分點個股進出
群益金鼎-南京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
2024/05/21	50	45.80	0	0.00	45.75	50	1,516	3.30%
2024/05/20	0	0.00	0.2	45.70	46.00	-0.2	1,516	-0.01%
2024/05/17	30	45.98	0	0.00	46.00	30	1,511	1.98%
2024/05/16	5	45.00	8	45.20	44.90	-3	1,513	-0.20%
2024/05/15	0.1	44.75	0	0.00	44.75	0.1	1,503	0.00%
2024/05/14	221	45.47	0	0.00	45.40	221	1,494	14.79%	大買/鉅額交易
2024/05/13	251	46.07	0	0.00	46.10	251	1,461	17.17%	大買/鉅額交易
2024/05/10	0	0.00	0.7	44.85	45.05	-0.7	1,418	-0.05%
2024/05/09	0	0.00	2	45.35	45.30	-2	1,405	-0.14%
2024/05/06	0	0.00	1	43.75	43.55	-1	1,372	-0.07%
2024/04/26	0.2	43.10	0	0.00	42.95	0.2	1,590	0.01%
2024/04/24	1	44.05	0	0.00	43.85	1	1,599	0.06%
2024/04/15	1	43.85	0	0.00	43.20	1	1,671	0.06%
2024/04/12	2	44.10	0	0.00	43.80	2	1,663	0.12%
2024/04/10	0	0.00	1	44.75	44.75	-1	1,650	-0.06%
2024/04/09	5	44.86	5	44.72	44.30	0	1,641	0.00%
2024/04/08	8	44.01	2	43.85	44.35	6	1,619	0.37%
2024/04/02	0	0.00	1	43.50	43.50	-1	1,615	-0.06%
2024/03/29	2	43.30	0	0.00	43.25	2	1,641	0.12%
2024/03/18	3	42.48	2	42.70	42.65	1	1,641	0.06%
2024/03/15	0	0.00	0.3	43.45	42.85	-0.3	1,628	-0.02%
2024/03/14	2	43.60	1	43.65	43.75	1	1,593	0.06%
2024/03/13	6	43.77	4	43.50	43.35	2	1,580	0.13%
2024/03/08	1	45.55	1	46.80	45.15	0	1,515	0.00%
2024/03/07	0.2	46.30	4	45.84	46.40	-3.8	1,496	-0.25%
2024/03/06	1	46.45	0	0.00	46.40	1	1,496	0.07%
2024/03/04	0	0.00	1.7	47.42	47.00	-1.7	1,491	-0.11%
2024/02/29	0	0.00	5	46.62	47.55	-5	1,500	-0.33%
2024/02/27	2	47.00	0	0.00	46.30	2	1,446	0.14%
2024/02/26	0	0.00	0.1	46.15	46.50	-0.1	1,435	-0.01%
2024/02/23	1	45.60	4.2	45.60	45.65	-3.2	1,418	-0.23%
2024/02/21	1	46.35	0	0.00	46.15	1	1,399	0.07%
2024/02/16	1	46.20	0	0.00	46.40	1	1,381	0.07%
2024/02/05	1	45.45	0	0.00	45.45	1	1,458	0.07%
2024/02/02	1	45.50	0	0.00	45.45	1	1,474	0.07%
2024/02/01	0	0.00	5	46.35	46.10	-5	1,469	-0.34%
2024/01/31	1	45.65	3	46.05	45.65	-2	1,479	-0.14%
2024/01/29	0	0.00	0	46.40	46.35	0	1,497	0.00%
2024/01/26	3	46.68	0	0.00	46.20	3	1,496	0.20%
2024/01/25	4	47.50	0	0.00	47.60	4	1,468	0.27%
2024/01/24	1	48.15	0	0.00	48.35	1	1,421	0.07%
2024/01/23	5	47.50	0	0.00	47.55	5	1,389	0.36%
2024/01/16	7	46.43	1	46.35	46.65	6	1,365	0.44%
2024/01/02	0	0.00	1	44.40	44.35	-1	1,331	-0.08%
2023/12/22	0	0.00	1	44.55	44.30	-1	1,292	-0.08%
2023/12/20	0	0.00	0	44.85	44.95	0	1,284	0.00%
2023/12/13	0.2	46.00	0	0.00	45.70	0.2	1,290	0.02%
2023/12/07	0	0.00	1	46.95	46.45	-1	1,303	-0.08%
2023/12/06	0	0.00	2	46.85	46.50	-2	1,306	-0.15%
2023/12/05	0	0.00	1	46.10	46.00	-1	1,334	-0.07%
2023/11/29	0	0.00	0.1	45.60	45.90	-0.1	1,359	-0.01%
2023/11/28	0	0.00	1	45.00	45.40	-1	1,358	-0.07%
2023/11/17	1	43.75	0	0.00	43.65	1	1,436	0.07%
2023/11/14	3	42.40	1	42.10	42.30	2	1,456	0.14%
2023/11/13	1	42.36	1	41.95	42.35	0	1,475	0.00%
2023/11/02	0.1	45.60	0	0.00	45.55	0.1	1,799	0.01%
2023/10/27	0	0.00	1	47.00	46.90	-1	1,899	-0.05%
2023/10/23	0.1	45.70	0	0.00	45.40	0.1	2,302	0.00%
2023/10/20	0.5	44.90	0	0.00	45.15	0.5	2,477	0.02%
2023/10/18	0	0.00	1	44.90	44.40	-1	2,981	-0.03%
2023/10/16	0	0.00	0	45.40	45.30	0	4,726	0.00%
2023/10/04	0	0.00	1	45.25	45.05	-1	5,341	-0.02%
2023/09/15	0	46.70	0	0.00	46.30	0	6,255	0.00%
2023/09/08	1	46.20	0	0.00	46.25	1	6,346	0.02%
2023/09/05	0	0.00	3	51.50	51.30	-3	6,460	-0.05%
2023/08/30	0	0.00	1	51.20	50.90	-1	7,098	-0.01%
2023/08/29	0	0.00	3	50.00	50.40	-3	7,095	-0.04%
2023/08/25	0	50.30	0	0.00	50.60	0	7,109	0.00%
2023/08/24	1	50.10	0	0.00	49.80	1	7,096	0.01%
2023/08/22	2	50.55	1	50.20	50.40	1	7,076	0.01%
2023/08/18	0	51.40	0	0.00	50.30	0	7,083	0.00%
2023/08/16	4	50.78	1	51.30	50.70	3	7,078	0.04%
2023/08/15	0	0.00	1	51.90	51.80	-1	7,067	-0.01%
2023/08/14	6	52.08	0.5	52.10	52.00	5.5	7,037	0.08%
2023/08/10	2	57.45	0	0.00	57.50	2	6,945	0.03%
2023/08/08	0	60.40	1	60.20	60.00	-1	7,103	-0.01%
2023/08/04	0	0.00	1	58.50	58.80	-1	7,128	-0.01%
2023/08/02	1	59.00	0	0.00	59.10	1	7,135	0.01%
2023/08/01	0	0.00	1	60.00	59.80	-1	7,140	-0.01%
2023/07/28	1	60.40	0	0.00	60.30	1	7,232	0.01%
2023/07/26	2	63.05	4	62.48	61.80	-2	7,080	-0.03%
2023/07/25	2	63.35	7	62.97	63.40	-5	6,969	-0.07%
2023/07/24	1	62.79	6	62.12	61.80	-5	6,873	-0.07%
2023/07/21	21	62.80	16	62.88	62.40	5	6,799	0.07%
2023/07/20	80.5	64.29	104.4	65.14	63.30	-23.9	6,578	-0.36%	大賣/
2023/07/19	59	63.68	57	64.26	65.20	2	5,805	0.03%
2023/07/18	0	0.00	2	58.85	59.30	-2	5,037	-0.04%
2023/07/17	25	59.35	5	57.40	59.20	20	5,101	0.39%
2023/07/14	1	55.50	0	0.00	56.10	1	4,918	0.02%
2023/07/13	1	54.70	0	0.00	55.00	1	4,875	0.02%
2023/07/11	0	0.00	1	55.20	55.40	-1	4,860	-0.02%
2023/07/10	6	55.87	0	0.00	55.80	6	4,878	0.12%
2023/07/07	2	56.50	0	0.00	56.50	2	4,817	0.04%
2023/07/06	4	57.48	5	57.58	57.10	-1	4,714	-0.02%
2023/07/05	0	0.00	3	56.50	56.60	-3	4,533	-0.07%
2023/07/03	0	0.00	1	54.90	55.00	-1	4,378	-0.02%
2023/06/30	5	55.44	3	56.00	55.40	2	4,329	0.05%
2023/06/29	0	0.00	5	55.02	55.10	-5	4,285	-0.12%
2023/06/27	1	54.50	0	0.00	54.70	1	4,142	0.02%
2023/06/20	0	52.90	0	0.00	52.80	0	4,020	0.00%
2023/06/16	1	53.00	0	0.00	53.00	1	3,998	0.03%
2023/06/14	0	53.10	0	0.00	53.10	0	3,951	0.00%
2023/06/09	1	55.10	1	55.50	55.50	0	3,805	0.00%
2023/06/08	4	55.45	6	55.67	55.50	-2	3,726	-0.05%
2023/06/07	3	54.50	7	54.10	54.90	-4	3,511	-0.11%
2023/06/06	0	0.00	4	52.50	52.70	-4	3,277	-0.12%
2023/05/26	0	0.00	2	50.30	50.10	-2	3,005	-0.07%
2023/05/25	36	51.10	0	0.00	50.60	36	2,996	1.20%
2023/05/24	0.1	51.00	0	0.00	51.30	0.1	2,984	0.00%
2023/05/23	0	0.00	4	51.00	51.20	-4	2,968	-0.13%
2023/05/22	0	0.00	10	50.30	50.40	-10	2,941	-0.34%
2023/05/18	10.1	50.30	3	50.80	50.10	7.1	2,895	0.24%
2023/05/17	0	0.00	5	50.94	50.30	-5	2,870	-0.17%
2023/05/16	1.1	50.20	59	50.43	50.50	-57.9	2,835	-2.04%
2023/05/15	11	48.64	40	48.10	49.05	-29	2,725	-1.06%
2023/05/12	61	51.38	12	51.27	52.00	49	2,581	1.90%
2023/05/11	11	50.57	0	0.00	49.05	11	2,480	0.44%
2023/05/09	0	0.00	1	50.70	51.00	-1	2,378	-0.04%
2023/05/08	0	0.00	2	51.80	51.60	-2	2,322	-0.09%
2023/05/05	1	53.30	0	0.00	52.40	1	2,277	0.04%
2023/05/04	0	0.00	8	52.35	53.00	-8	2,150	-0.37%
2023/05/03	0	0.00	4	51.80	51.30	-4	2,072	-0.19%
2023/05/02	0	0.00	4	51.40	51.30	-4	2,046	-0.20%
2023/04/27	0	0.00	1	51.00	51.30	-1	1,943	-0.05%
2023/04/26	2	52.10	2	52.00	52.10	0	1,860	0.00%
2023/04/25	2	51.20	0	0.00	51.20	2	1,751	0.11%
2023/04/24	2	52.35	4.4	51.78	52.00	-2.4	1,649	-0.15%
2023/04/21	4	50.20	2	49.10	49.05	2	1,492	0.13%
2023/04/20	39	51.85	43	50.27	50.10	-4	1,408	-0.28%
2023/04/19	2	50.30	0	0.00	50.40	2	1,181	0.17%
2023/04/14	4	48.00	6	48.27	48.00	-2	1,014	-0.20%
2023/03/17	1	44.90	0	0.00	44.40	1	1,253	0.08%
2023/03/16	1	45.00	0	0.00	44.50	1	1,274	0.08%
2023/03/09	0	0.00	7	47.45	47.55	-7	1,368	-0.51%
2023/03/03	0	0.00	1	48.20	48.05	-1	1,346	-0.07%
2023/03/02	1	47.90	0	0.00	47.80	1	1,343	0.07%
2023/02/24	7	47.80	0	0.00	47.30	7	1,361	0.51%
2023/02/23	0	0.00	7	47.15	47.75	-7	1,362	-0.51%
2023/02/20	2	47.45	0	0.00	47.25	2	1,363	0.15%
2023/02/16	7	47.70	0	0.00	47.65	7	1,372	0.51%
2023/02/14	0	0.00	1	48.40	48.20	-1	1,412	-0.07%
2023/02/13	2	48.10	0	0.00	48.45	2	1,410	0.14%
2023/02/10	4	47.90	34	48.24	47.90	-30	1,407	-2.13%
2023/02/09	0	0.00	1	48.45	47.90	-1	1,395	-0.07%
2023/01/31	1	47.20	0	0.00	47.20	1	1,334	0.07%
2023/01/16	0	0.00	1	45.80	45.85	-1	1,332	-0.08%
2023/01/13	1	45.65	0	0.00	45.55	1	1,332	0.08%
2023/01/09	0	0.00	1	46.30	46.30	-1	1,342	-0.07%
2023/01/06	0	0.00	5	46.15	46.10	-5	1,340	-0.37%
2022/12/30	1	47.50	0	0.00	47.30	1	1,349	0.07%
2022/12/27	0	0.00	3	48.10	48.80	-3	1,332	-0.23%
2022/12/26	41	49.79	2.1	50.08	49.80	38.9	1,264	3.07%
2022/12/20	4	48.00	50	46.59	46.15	-46	1,127	-4.08%
2022/12/19	50	48.90	4	49.00	48.40	46	1,135	4.05%
2022/12/15	0	0.00	1	47.25	47.25	-1	1,106	-0.09%
2022/12/14	3	48.00	0	0.00	47.75	3	1,117	0.27%
2022/12/13	1	48.50	4	47.95	48.30	-3	1,100	-0.27%
2022/12/08	1	47.20	0	0.00	47.20	1	1,046	0.10%
2022/12/07	4	47.38	7	47.54	47.35	-3	1,031	-0.29%
2022/11/24	0	0.00	1	44.00	43.95	-1	1,159	-0.09%
2022/11/16	2	42.88	0	0.00	42.90	2	1,203	0.17%
2022/10/28	1	43.35	0	0.00	43.20	1	1,203	0.08%
2022/10/25	1	43.35	0	0.00	43.35	1	1,208	0.08%
2022/10/18	0	0.00	5	45.93	46.25	-5	1,270	-0.39%
2022/10/17	0.2	44.70	0	0.00	45.70	0.2	1,270	0.02%
2022/10/06	0	0.00	1	46.80	47.00	-1	1,255	-0.08%
2022/10/05	1	46.80	0	0.00	46.55	1	1,259	0.08%
2022/09/29	0	0.00	3	45.67	45.60	-3	1,239	-0.24%
2022/09/28	1	45.95	0.5	45.11	45.35	0.5	1,237	0.04%
2022/09/21	1.4	49.76	0	0.00	49.35	1.4	1,278	0.11%
2022/09/20	2	50.20	2	50.10	50.10	0	1,263	0.00%
2022/09/19	0	0.00	0.5	51.20	50.10	-0.5	1,276	-0.04%
2022/09/16	0.2	51.50	0.4	51.50	51.30	-0.2	1,293	-0.02%
2022/09/13	1	51.80	0	0.00	51.90	1	1,290	0.08%
2022/09/08	1	52.20	0	0.00	52.20	1	1,287	0.08%
2022/09/06	1	60.90	0	0.00	60.80	1	1,199	0.08%
2022/09/02	4	62.60	5	63.34	62.80	-1	1,166	-0.09%
2022/09/01	4	62.50	2	62.50	62.60	2	1,157	0.17%
2022/08/31	3	64.13	4	63.50	62.90	-1	1,144	-0.09%
2022/08/30	0	0.00	2	62.80	62.80	-2	1,088	-0.18%
2022/08/29	0	0.00	1	61.90	62.00	-1	1,066	-0.09%
2022/08/26	2	62.00	0	0.00	61.70	2	1,042	0.19%
2022/08/24	3	62.20	0	0.00	61.90	3	1,032	0.29%
2022/08/23	0	0.00	1	60.80	61.00	-1	1,019	-0.10%
2022/08/22	4	61.80	1	61.60	61.50	3	1,017	0.29%
2022/08/19	0.5	60.75	23	61.10	61.10	-22.5	1,003	-2.24%
2022/08/16	0	0.00	2	61.10	60.60	-2	983	-0.20%
2022/08/15	1	60.50	0	0.00	60.30	1	975	0.10%
2022/08/04	1	56.90	0	0.00	57.00	1	973	0.10%
2022/07/29	0	0.00	2	58.60	58.60	-2	986	-0.20%
2022/07/28	2	59.90	2	59.05	58.30	0	995	0.00%
2022/07/27	3	59.40	0	0.00	58.90	3	985	0.30%
2022/07/26	19	59.70	0	0.00	59.50	19	982	1.93%
2022/07/25	4	59.00	0	0.00	59.60	4	973	0.41%
2022/07/21	1	57.60	0	0.00	58.10	1	963	0.10%
2022/07/19	0	0.00	6	57.20	57.40	-6	1,012	-0.59%
2022/07/15	1	56.90	0	0.00	57.00	1	1,111	0.09%
2022/07/08	1	58.10	0	0.00	58.00	1	1,354	0.07%
2022/07/05	1	57.40	6	57.50	58.10	-5	1,361	-0.37%
2022/07/01	4	59.50	0	0.00	58.10	4	1,361	0.29%
2022/06/30	1	60.10	0	0.00	60.20	1	1,344	0.07%
2022/06/29	0	0.00	2	62.05	62.00	-2	1,318	-0.15%
2022/06/23	0	0.00	1	58.80	58.50	-1	1,288	-0.08%
2022/06/20	0	0.00	1	60.70	58.60	-1	1,380	-0.07%
2022/06/17	1	59.60	0	0.00	59.00	1	1,356	0.07%
2022/05/26	1	58.50	0	0.00	58.70	1	1,365	0.07%
2022/05/05	4	62.10	0	0.00	61.70	4	1,442	0.28%
2022/05/04	4	62.60	0	62.30	62.10	4	1,430	0.28%
2022/04/29	1	62.50	0	0.00	63.30	1	1,433	0.07%
2022/04/27	4	62.20	1	62.80	62.70	3	1,438	0.21%
2022/04/25	0	0.00	1	64.70	63.60	-1	1,392	-0.07%
2022/04/21	5	65.96	6	66.13	66.20	-1	1,327	-0.08%
2022/04/19	0	0.00	1	64.40	64.40	-1	1,257	-0.08%
2022/04/18	4	66.70	7	65.03	65.80	-3	1,217	-0.24%
2022/04/07	4	62.00	2	63.30	62.30	2	1,033	0.19%
2022/04/06	0	0.00	2	63.10	63.40	-2	1,029	-0.19%
2022/03/30	1	63.70	0	0.00	62.80	1	1,045	0.10%
2022/03/24	0	0.00	4	62.40	62.70	-4	1,018	-0.39%
2022/03/21	0	0.00	2	60.30	60.40	-2	939	-0.21%
2022/03/18	0	0.00	4	59.60	59.00	-4	942	-0.42%
2022/03/09	27	57.26	0	0.00	57.00	27	967	2.79%
2022/03/08	0	0.00	27	56.20	55.70	-27	983	-2.74%
2022/03/07	7	57.91	0	0.00	57.10	7	977	0.72%
2022/03/03	0	0.00	4	59.60	59.60	-4	987	-0.41%
2022/03/01	1	59.00	0	0.00	59.30	1	1,004	0.10%
2022/02/25	5	58.50	0	0.00	58.80	5	1,000	0.50%
2022/02/23	0	0.00	0.4	60.10	60.10	-0.4	1,005	-0.03%
2022/02/22	0.8	60.00	0	0.00	60.00	0.8	1,019	0.08%
2022/02/21	2	61.50	4	61.20	61.30	-2	1,012	-0.20%
2022/02/07	1	58.90	6	59.25	59.70	-5	1,149	-0.44%
2022/01/26	2	57.70	0	0.00	57.60	2	1,176	0.17%
2022/01/21	0	0.00	11	57.50	58.00	-11	1,432	-0.77%
2022/01/12	4	59.20	0	0.00	58.70	4	1,462	0.27%
2022/01/07	2	59.85	0	0.00	59.50	2	1,501	0.13%
2022/01/05	1	60.10	0	0.00	59.90	1	1,506	0.07%
2022/01/04	1	60.20	0	0.00	60.10	1	1,502	0.07%
2021/12/29	1	60.80	0.1	60.50	60.40	0.9	1,519	0.06%
2021/12/28	1	60.90	0	0.00	61.00	1	1,531	0.07%
2021/12/27	6	60.93	0	0.00	60.90	6	1,551	0.39%
2021/12/24	6	61.10	0	0.00	61.00	6	1,546	0.39%
2021/12/15	0	0.00	0.2	61.60	61.60	-0.2	1,508	-0.01%
2021/12/09	0	0.00	4	62.50	61.70	-4	1,579	-0.25%
2021/12/01	4	61.50	0	0.00	61.10	4	1,793	0.22%
2021/11/29	1	61.10	0	0.00	61.10	1	1,903	0.05%
2021/11/26	2	61.60	0	0.00	62.30	2	1,916	0.10%
2021/11/22	0	0.00	1	62.50	62.30	-1	1,931	-0.05%
2021/11/15	1	62.00	0	0.00	62.60	1	1,931	0.05%
2021/11/12	5	63.12	3	63.53	62.80	2	1,901	0.11%
2021/11/09	7	64.33	1	64.10	64.20	6	1,971	0.30%
2021/11/03	0	0.00	1	67.20	66.60	-1	1,983	-0.05%
2021/11/02	0	0.00	7	65.50	65.50	-7	1,956	-0.36%
2021/11/01	5	65.10	0	0.00	65.30	5	1,930	0.26%
2021/10/29	16	66.96	0.1	66.40	66.50	15.9	1,919	0.83%
2021/10/21	1	59.20	0	0.00	59.00	1	1,980	0.05%
2021/10/20	2	59.85	0	0.00	59.40	2	1,992	0.10%
2021/10/14	0	0.00	3	57.60	59.80	-3	2,034	-0.15%
2021/10/04	0	0.00	5	58.60	57.20	-5	2,120	-0.24%
2021/10/01	0	0.00	1	60.60	59.40	-1	2,110	-0.05%
2021/09/29	5	60.90	0	0.00	60.70	5	2,104	0.24%
2021/09/28	1	61.60	0	0.00	61.50	1	2,122	0.05%
2021/09/24	1	61.90	0	0.00	61.90	1	2,150	0.05%
2021/09/23	0	0.00	1	61.90	61.80	-1	2,166	-0.05%
2021/09/22	1	61.10	1	61.60	61.10	0	2,179	0.00%
2021/09/16	6	62.60	0	0.00	62.50	6	2,184	0.27%
2021/09/15	1	64.00	0	0.00	63.40	1	2,172	0.05%
2021/09/13	1	64.10	0	0.00	64.80	1	2,168	0.05%
2021/09/10	2	71.20	0.2	71.60	71.60	1.8	2,159	0.08%
2021/09/09	0	0.00	1.2	71.10	71.10	-1.2	2,118	-0.06%
2021/09/07	0	0.00	4	72.48	73.00	-4	2,105	-0.19%
2021/09/03	0	0.00	5	72.80	73.00	-5	2,136	-0.23%
2021/09/02	6	73.05	2.1	72.81	72.50	3.9	2,150	0.18%
2021/09/01	0	0.00	1	71.30	71.50	-1	2,102	-0.05%
2021/08/31	0	0.00	1	70.90	71.00	-1	2,162	-0.05%
2021/08/30	0	0.00	4	70.60	70.40	-4	2,211	-0.18%
2021/08/26	1	69.50	1	69.90	70.00	0	2,569	0.00%
2021/08/25	0	0.00	2	68.75	69.00	-2	2,724	-0.07%
2021/08/20	0	0.00	3	67.40	67.30	-3	2,841	-0.11%
2021/08/19	0	0.00	1	67.80	67.50	-1	2,879	-0.03%
2021/08/17	5	69.10	0	0.00	68.00	5	2,964	0.17%
2021/08/13	0	0.00	2	69.90	69.40	-2	3,210	-0.06%
2021/08/11	0	0.00	8	68.54	68.50	-8	3,241	-0.25%
2021/08/09	6	71.42	1	70.90	70.60	5	3,322	0.15%
2021/08/06	0	0.00	0.2	70.90	70.90	-0.2	3,325	-0.01%
2021/08/05	1.1	70.55	0	0.00	70.50	1.1	3,412	0.03%
2021/08/04	0	0.00	1	71.30	71.30	-1	3,534	-0.03%
2021/08/03	5	70.90	4	72.60	70.90	1	3,530	0.03%
2021/08/02	2	71.70	3	71.90	71.70	-1	3,501	-0.03%
2021/07/29	0	0.00	5.2	69.01	70.20	-5.2	3,366	-0.16%
2021/07/28	1	67.80	0	0.00	67.90	1	3,334	0.03%
2021/07/22	0.3	67.90	0	0.00	68.20	0.3	3,386	0.01%
2021/07/20	3	70.33	3	69.37	69.10	0	3,385	0.00%
2021/07/16	0	0.00	8	68.70	68.50	-8	3,372	-0.24%
2021/07/15	3	68.80	3	69.40	68.90	0	3,405	0.00%
2021/07/14	2	67.20	2	67.90	67.30	0	3,396	0.00%
2021/07/13	0	0.00	1	66.80	66.60	-1	3,398	-0.03%
2021/07/09	1	67.60	0	0.00	67.20	1	3,407	0.03%
2021/07/07	0	0.00	2	68.70	68.00	-2	3,507	-0.06%
2021/07/06	0	0.00	3	68.50	68.50	-3	3,619	-0.08%
2021/07/05	2	68.30	0	0.00	68.50	2	3,651	0.05%
2021/07/02	0	0.00	1	68.50	68.20	-1	3,644	-0.03%
2021/06/30	2	69.40	0	0.00	69.80	2	3,669	0.05%
2021/06/28	0	0.00	5	68.72	68.70	-5	3,719	-0.13%
2021/06/21	1	69.00	0	0.00	68.80	1	3,946	0.03%
2021/06/16	0	0.00	2	70.40	70.10	-2	3,921	-0.05%
2021/06/15	4	70.85	3	70.73	70.60	1	3,925	0.03%
2021/06/09	4	72.13	3	72.40	72.20	1	3,801	0.03%
2021/06/08	1	72.60	0	0.00	72.80	1	3,766	0.03%
2021/06/07	2	71.30	4	71.90	71.90	-2	3,702	-0.05%
2021/06/04	2	71.90	3	72.27	71.50	-1	3,661	-0.03%
2021/06/03	5	72.22	25.5	72.61	72.30	-20.5	3,561	-0.57%
2021/06/02	0	0.00	4	70.20	70.50	-4	3,363	-0.12%
2021/06/01	0	0.00	1	67.90	67.90	-1	3,305	-0.03%
2021/05/31	0	0.00	1	67.50	67.70	-1	3,309	-0.03%
2021/05/28	2	69.25	2	69.00	68.90	0	3,293	0.00%
2021/05/27	0	0.00	3	68.83	69.30	-3	3,257	-0.09%
2021/05/25	7	67.69	13	67.76	67.60	-6	3,215	-0.19%
2021/05/24	19	70.02	22	69.76	69.40	-3	3,149	-0.10%
2021/05/21	55	67.55	55	69.61	70.00	0	3,067	0.00%
2021/05/20	0	0.00	1	66.60	66.30	-1	2,964	-0.03%
2021/05/19	2	66.60	1	66.60	66.30	1	2,942	0.03%
2021/05/18	2	65.35	0	0.00	66.70	2	2,892	0.07%
2021/05/17	0	0.00	2	66.51	65.80	-2	2,854	-0.07%
2021/05/14	0	0.00	0.3	65.50	65.20	-0.3	2,782	-0.01%
2021/05/13	12	66.63	10	65.04	64.70	2	2,752	0.07%
2021/05/12	12	66.58	11	67.20	66.30	1	2,655	0.04%
2021/05/11	0	0.00	3	62.77	62.80	-3	2,507	-0.12%
2021/05/06	0	0.00	3	62.73	61.80	-3	2,484	-0.12%
2021/05/05	1	63.10	0	0.00	62.50	1	2,473	0.04%
2021/05/03	20	67.00	20	66.00	65.00	0	2,461	0.00%
2021/04/29	0	0.00	4	67.30	66.90	-4	2,474	-0.16%
2021/04/26	0	0.00	1	67.20	66.90	-1	2,499	-0.04%
2021/04/22	0	0.00	5	68.00	67.30	-5	2,517	-0.20%
2021/04/21	1	70.00	0	0.00	69.30	1	2,482	0.04%
2021/04/15	0	0.00	5	69.20	69.40	-5	2,491	-0.20%
2021/04/14	6	69.37	0	0.00	68.70	6	2,503	0.24%
2021/04/13	1	69.90	0	0.00	69.30	1	2,498	0.04%
2021/04/12	0	0.00	1	70.70	70.50	-1	2,447	-0.04%
2021/04/09	2	68.45	1	68.60	68.50	1	2,364	0.04%
2021/04/07	0	0.00	2.2	67.80	67.80	-2.2	2,339	-0.10%
2021/04/06	2.3	67.29	1	67.30	67.20	1.3	2,337	0.06%
2021/04/01	1	68.20	0	0.00	68.10	1	2,337	0.04%
2021/03/31	1	68.50	1	68.80	68.40	0	2,354	0.00%
2021/03/30	5	71.10	3	71.40	69.60	2	2,324	0.09%
2021/03/29	0	0.00	1	69.80	68.80	-1	2,177	-0.05%
2021/03/25	1	69.10	1	69.80	68.10	0	2,349	0.00%
2021/03/24	0	0.00	1	69.20	69.20	-1	2,399	-0.04%
2021/03/23	1	68.00	1	69.00	68.00	0	2,398	0.00%
2021/03/22	2	68.25	0	0.00	68.00	2	2,477	0.08%
2021/03/15	0	0.00	4	68.10	67.60	-4	2,651	-0.15%
2021/03/11	0	0.00	1	68.50	68.30	-1	2,683	-0.04%
2021/03/10	0	0.00	7	69.06	68.70	-7	2,677	-0.26%
2021/03/09	1	67.60	1	67.30	68.20	0	2,652	0.00%
2021/03/08	3	69.67	0	0.00	68.00	3	2,651	0.11%
2021/03/05	1	70.10	3	69.57	69.60	-2	2,625	-0.08%
2021/03/03	25	67.30	24	66.69	66.60	1	2,542	0.04%
2021/02/26	2	65.80	0	0.00	67.30	2	2,531	0.08%
2021/02/22	1	67.70	0	0.00	67.80	1	2,606	0.04%
2021/02/02	0	0.00	1	60.70	60.50	-1	2,776	-0.04%
2021/01/28	0	0.00	2	61.50	61.50	-2	2,836	-0.07%
2021/01/27	0.3	61.60	0	0.00	61.70	0.3	2,837	0.01%
2021/01/25	4	62.15	1	62.10	63.20	3	2,854	0.11%
2021/01/22	0	0.00	10	59.70	59.50	-10	2,833	-0.35%
2021/01/21	0	0.00	1	60.70	60.40	-1	2,807	-0.04%
2021/01/20	3	63.10	1	61.80	61.90	2	2,806	0.07%
2021/01/15	0	0.00	13	65.00	64.50	-13	2,791	-0.47%
2021/01/13	0	0.00	1	65.80	65.60	-1	2,757	-0.04%
2021/01/12	0	0.00	0	66.70	66.50	0	2,734	0.00%
2021/01/11	1	68.20	0	0.00	67.70	1	2,712	0.04%
2021/01/08	1	70.10	1	69.30	69.30	0	2,700	0.00%
2021/01/07	0	0.00	1.1	70.00	70.00	-1.1	2,697	-0.04%
2021/01/06	3	69.13	7	69.40	69.20	-4	2,705	-0.15%
2021/01/05	1.8	68.43	0	0.00	68.60	1.8	2,685	0.07%
2021/01/04	0	0.00	1	68.70	69.00	-1	2,693	-0.04%
2020/12/30	0	0.00	1	69.20	68.80	-1	2,662	-0.04%
2020/12/29	1	68.70	0	0.00	68.50	1	2,675	0.04%
2020/12/28	2	69.15	1	69.37	68.80	1	2,706	0.04%
2020/12/24	1	69.60	1	70.10	69.70	0	2,662	0.00%
2020/12/23	21	70.58	1	70.40	69.20	20	2,695	0.74%
2020/12/22	8	72.11	1	72.70	69.10	7	2,812	0.25%
2020/12/21	3	73.27	2	73.00	73.60	1	2,816	0.04%
2020/12/18	2	70.55	5	71.04	72.20	-3	2,733	-0.11%
2020/12/17	0	0.00	1	70.30	70.40	-1	2,781	-0.04%
2020/12/16	4	70.85	1	70.70	70.30	3	2,804	0.11%
2020/12/14	7	69.43	9	69.60	69.70	-2	2,821	-0.07%
2020/12/09	0	0.00	2	65.75	65.70	-2	2,850	-0.07%
2020/12/08	2	66.30	1	67.40	66.80	1	3,115	0.03%
2020/12/04	0	0.00	1	66.30	65.50	-1	3,541	-0.03%
2020/12/02	1	66.50	0	0.00	66.40	1	4,002	0.02%
2020/12/01	1	67.60	0	0.00	67.50	1	4,057	0.02%
2020/11/30	0	0.00	60	66.70	66.60	-60	4,107	-1.46%
2020/11/27	1	65.90	0	0.00	65.60	1	4,143	0.02%
2020/11/26	1	65.20	1	65.10	65.20	0	4,291	0.00%
2020/11/25	12	65.39	13	65.19	65.20	-1	4,430	-0.02%
2020/11/24	69	66.11	18	65.22	65.90	51	4,646	1.10%
2020/11/23	1	68.30	0	0.00	68.30	1	5,065	0.02%
2020/11/20	0.3	68.30	1	68.50	68.20	-0.7	5,194	-0.01%
2020/11/19	1	68.30	0	0.00	68.60	1	5,278	0.02%
2020/11/17	4	68.70	3	68.70	68.60	1	5,460	0.02%
2020/11/16	0	0.00	4	70.00	69.40	-4	5,590	-0.07%
2020/11/13	8	70.41	6	69.67	69.40	2	5,688	0.04%
2020/11/11	1	66.50	9	66.48	67.00	-8	5,685	-0.14%
2020/11/10	0	0.00	1	67.30	66.20	-1	5,770	-0.02%
2020/11/06	0	0.00	0.1	66.80	66.80	-0.1	5,841	0.00%
2020/11/05	2	66.95	0	0.00	66.70	2	5,945	0.03%
2020/11/03	0	0.00	1	64.70	64.60	-1	6,023	-0.02%
2020/11/02	0	0.00	5	63.20	64.00	-5	6,111	-0.08%
2020/10/30	4	63.00	2	64.05	63.00	2	6,242	0.03%
2020/10/29	4	63.38	0	0.00	64.00	4	6,320	0.06%
2020/10/28	1	64.00	3	63.80	64.00	-2	6,466	-0.03%
2020/10/27	5	65.54	0	0.00	65.20	5	6,532	0.08%
2020/10/23	1	66.60	0	0.00	66.50	1	6,813	0.01%
2020/10/20	1	67.30	0	0.00	67.30	1	7,552	0.01%
2020/10/19	0	0.00	1	67.10	67.50	-1	7,781	-0.01%
2020/10/14	1	68.50	0	0.00	69.50	1	9,027	0.01%
2020/10/13	2	67.50	0	0.00	67.60	2	9,587	0.02%
2020/10/12	1.9	67.27	0	0.00	66.70	1.9	10,028	0.02%
2020/10/08	2	68.70	0	0.00	68.60	2	10,561	0.02%
2020/10/07	0	0.00	1	68.90	68.80	-1	11,234	-0.01%
2020/10/06	2	69.70	0	0.00	69.40	2	12,083	0.02%
2020/10/05	0	0.00	4	69.20	69.50	-4	13,363	-0.03%
2020/09/29	0	0.00	1	67.80	66.90	-1	14,061	-0.01%
2020/09/28	2	67.20	3	67.30	67.80	-1	14,310	-0.01%
2020/09/25	7	65.64	1	68.70	65.40	6	14,487	0.04%
2020/09/24	4	69.70	1	68.60	68.70	3	14,653	0.02%
2020/09/23	1	71.20	0	0.00	71.10	1	15,065	0.01%
2020/09/22	2	71.65	0	0.00	71.10	2	15,679	0.01%
2020/09/21	1	74.30	0	0.00	73.40	1	15,669	0.01%
2020/09/18	0	0.00	2	73.10	73.30	-2	15,890	-0.01%
2020/09/17	9.5	74.02	4	74.30	74.00	5.5	16,052	0.03%
2020/09/16	0	0.00	2	73.80	73.90	-2	16,156	-0.01%
2020/09/14	4	74.10	0	0.00	74.90	4	16,342	0.02%
2020/09/11	4.5	75.54	2	75.20	74.90	2.5	16,494	0.02%
2020/09/10	19	79.45	9.2	80.43	78.70	9.8	16,355	0.06%
2020/09/09	11	79.89	6	80.23	79.60	5	16,316	0.03%
2020/09/08	5	82.56	12	81.33	83.50	-7	16,168	-0.04%
2020/09/07	4	79.63	1	78.00	78.00	3	15,895	0.02%
2020/09/04	4	77.70	0	0.00	77.70	4	15,958	0.03%
2020/09/03	5	78.46	0	0.00	78.40	5	16,095	0.03%
2020/09/02	0	0.00	10	79.30	78.90	-10	16,323	-0.06%
2020/09/01	5	80.10	5	81.64	80.10	0	16,713	0.00%
2020/08/31	6	80.75	1	80.30	80.30	5	16,969	0.03%
2020/08/28	4	82.08	3	82.63	80.90	1	17,536	0.01%
2020/08/27	2	81.00	27.1	80.65	82.90	-25.1	17,363	-0.14%
2020/08/25	5	74.96	4	74.80	74.90	1	16,943	0.01%
2020/08/24	4	74.53	5	74.98	74.60	-1	16,877	-0.01%
2020/08/21	1	72.70	1	73.50	73.00	0	16,766	0.00%
2020/08/20	2	71.00	2	71.95	72.50	0	16,894	0.00%
2020/08/19	0	0.00	1	74.90	74.00	-1	16,832	-0.01%
2020/08/18	1	74.30	23	73.53	73.90	-22	16,815	-0.13%
2020/08/17	0	0.00	0	72.00	71.90	0	16,849	0.00%
2020/08/14	0	0.00	1	71.40	71.60	-1	17,034	-0.01%
2020/08/12	2	71.35	1	72.20	71.20	1	16,978	0.01%
2020/08/11	6	71.12	0	0.00	71.30	6	16,935	0.04%
2020/08/10	0	0.00	20	74.50	73.70	-20	16,836	-0.12%
2020/08/07	0	0.00	1	74.10	73.10	-1	16,780	-0.01%
2020/08/06	2	74.20	0	0.00	73.60	2	16,737	0.01%
2020/08/05	23	76.51	6	77.40	77.60	17	16,642	0.10%
2020/08/04	29	76.38	1	77.40	76.20	28	16,504	0.17%
2020/08/03	6	76.80	20	77.03	77.20	-14	16,429	-0.09%
2020/07/31	9	74.59	19	74.96	74.60	-10	16,285	-0.06%
2020/07/30	9	74.10	7	74.50	74.40	2	16,278	0.01%
2020/07/29	17	74.41	14	74.06	73.50	3	16,244	0.02%
2020/07/28	21	73.39	14	73.89	73.10	7	16,024	0.04%
2020/07/27	8	73.39	2	73.90	72.50	6	15,749	0.04%
2020/07/24	11	77.01	18	77.43	75.70	-7	15,487	-0.05%
2020/07/23	27	79.60	3	80.00	79.30	24	15,306	0.16%
2020/07/22	19	83.06	17	82.95	81.60	2	15,082	0.01%
2020/07/21	32	80.53	28	80.81	80.40	4	14,698	0.03%
2020/07/20	33	77.25	36	77.53	79.80	-3	14,369	-0.02%
2020/07/17	41	82.41	41	83.91	78.20	0	13,837	0.00%
2020/07/16	12	87.63	9	88.40	86.80	3	13,266	0.02%
2020/07/15	19	88.31	14	88.71	86.60	5	12,856	0.04%
2020/07/14	21	87.99	50	87.64	87.60	-29	12,313	-0.24%
2020/07/13	50	94.73	69	94.38	90.40	-19	11,629	-0.16%
2020/07/10	74	90.85	129	90.78	92.10	-55	10,778	-0.51%	大賣/
2020/07/09	162	80.34	450	79.38	86.40	-288	9,478	-3.04%	大買/大賣/鉅額交易
2020/07/08	164	77.98	200	78.69	78.60	-36	9,022	-0.40%	大買/大賣/
2020/07/07	303	77.10	339	77.51	75.60	-36	8,707	-0.41%	大買/大賣/
2020/07/06	105	80.10	80	80.34	79.50	25	8,444	0.30%	大買/
2020/07/03	168	79.98	72	80.35	79.30	96	8,218	1.17%	大買/
2020/07/02	268	79.75	170	80.51	79.20	98	7,905	1.24%	大買/大賣/
2020/07/01	354	79.16	120	78.74	80.90	234	7,421	3.15%	大買/大賣/鉅額交易
2020/06/30	5	74.70	9	74.30	75.00	-4	6,760	-0.06%
2020/06/29	5.5	76.74	29	75.10	74.10	-23.5	6,690	-0.35%
2020/06/24	53	76.34	31	78.06	73.60	22	6,415	0.34%
2020/06/23	5	78.30	29	78.00	77.50	-24	6,160	-0.39%
2020/06/22	33	73.32	3	74.27	77.00	30	6,017	0.50%
2020/06/19	1	78.00	0	0.00	78.00	1	5,827	0.02%
2020/06/18	6	81.17	5	79.88	80.90	1	5,686	0.02%
2020/06/17	11	78.85	0	0.00	77.80	11	5,480	0.20%
2020/06/15	2	78.65	2.4	78.43	78.50	-0.4	5,279	-0.01%
2020/06/12	0	0.00	31	72.63	75.00	-31	5,111	-0.61%
2020/06/11	33.5	74.55	5	78.14	73.60	28.5	5,070	0.56%
2020/06/10	1	82.00	6	81.25	80.10	-5	4,906	-0.10%
2020/06/09	7	74.93	2	75.95	76.60	5	4,727	0.11%
2020/06/08	26	82.27	22	82.82	78.00	4	4,441	0.09%
2020/06/05	23	77.55	47.1	77.99	78.00	-24.1	3,973	-0.61%
2020/06/04	80	76.35	11	76.08	76.40	69	3,565	1.93%
2020/06/02	7	63.00	21.5	62.03	63.20	-14.5	2,848	-0.51%
2020/06/01	1	58.00	1	57.50	57.50	0	2,612	0.00%
2020/05/28	1	57.80	0	0.00	56.40	1	2,555	0.04%
2020/05/27	23	58.07	21	58.89	58.00	2	2,500	0.08%
2020/05/26	6	58.07	2	58.80	57.80	4	2,303	0.17%
2020/05/25	0	0.00	2	55.90	57.30	-2	2,206	-0.09%
2020/05/22	2	56.80	0	0.00	56.40	2	2,100	0.10%
2020/05/21	13	54.85	9	56.82	57.80	4	1,941	0.21%
2020/05/20	4	53.50	7	52.96	52.60	-3	1,730	-0.17%
2020/05/18	1	50.10	1	50.80	50.70	0	1,686	0.00%
2020/05/15	3	48.20	0	0.00	49.65	3	1,666	0.18%
2020/05/14	1	51.20	2	50.30	49.50	-1	1,645	-0.06%
2020/05/12	0	0.00	1	49.30	49.25	-1	1,612	-0.06%
2020/05/11	1	49.15	3	49.20	49.10	-2	1,611	-0.12%
2020/05/08	1	49.95	1	50.10	49.90	0	1,598	0.00%
2020/05/07	2	50.85	0	0.00	50.80	2	1,595	0.13%
2020/05/06	8	51.36	4	50.28	50.00	4	1,580	0.25%
2020/05/05	3	50.23	1	49.20	50.90	2	1,499	0.13%
2020/05/04	6	47.97	0.2	47.90	47.85	5.8	1,462	0.39%
2020/04/30	1	48.45	1	48.05	48.20	0	1,459	0.00%
2020/04/29	1	48.20	0	0.00	48.30	1	1,467	0.07%
2020/04/28	4	48.58	0	0.00	47.90	4	1,473	0.27%
2020/04/27	0	0.00	1	46.20	46.40	-1	1,461	-0.07%
2020/04/23	4	45.68	0	0.00	45.20	4	1,450	0.28%
2020/04/22	1	44.15	1	44.20	44.25	0	1,426	0.00%
2020/04/21	2	45.30	3	43.82	42.95	-1	1,400	-0.07%
2020/04/20	1	46.00	1	46.25	46.20	0	1,367	0.00%
2020/04/16	1	42.60	1	41.80	42.55	0	1,293	0.00%
2020/04/15	1	42.35	0	0.00	42.30	1	1,287	0.08%
2020/04/09	0	0.00	2	40.85	40.70	-2	1,289	-0.16%
2020/04/06	1	39.70	0	0.00	40.00	1	1,261	0.08%
2020/04/01	1	39.85	0	0.00	40.00	1	1,246	0.08%
2020/03/31	1	39.50	2	39.95	39.75	-1	1,234	-0.08%
2020/03/26	0	0.00	2	37.00	37.80	-2	1,161	-0.17%
2020/03/24	0	0.00	2	37.13	36.55	-2	1,133	-0.18%
2020/03/23	6	34.97	1	36.10	35.30	5	1,120	0.45%
2020/03/19	0	0.00	2	32.15	32.00	-2	1,078	-0.19%
2020/03/18	1	36.40	2	35.60	35.55	-1	1,052	-0.10%
2020/03/17	1	37.90	5	37.43	37.35	-4	1,018	-0.39%
2020/03/16	1	44.20	0	0.00	41.45	1	956	0.10%
2020/03/13	0	0.00	3	43.12	43.60	-3	935	-0.32%
2020/03/12	1	49.00	0	0.00	47.80	1	894	0.11%
2020/03/11	1	50.90	0	0.00	50.50	1	872	0.11%
2020/03/10	0	0.00	1	50.60	51.60	-1	869	-0.12%
2020/03/06	3.7	54.43	0	0.00	54.40	3.7	843	0.44%
2020/03/03	0	0.00	4	51.93	51.60	-4	788	-0.51%
2020/03/02	1	51.50	0	0.00	51.10	1	788	0.13%
2020/02/24	2	53.00	0.3	53.10	53.10	1.7	822	0.21%
2020/02/20	7.1	55.23	3	55.30	55.30	4.1	796	0.51%
2020/02/18	2	50.30	0	0.00	50.60	2	732	0.27%
2020/02/13	2	50.65	0	0.00	51.00	2	774	0.26%
2020/02/12	0	0.00	0.8	50.70	50.70	-0.8	811	-0.10%
2020/02/10	0	0.00	1	50.20	49.90	-1	985	-0.10%
2020/02/05	0.3	52.90	0	0.00	52.90	0.3	1,047	0.03%
2020/02/04	1	50.30	1	50.70	50.40	0	1,106	0.00%
2020/02/03	1.2	50.15	1	50.00	50.20	0.2	1,344	0.01%
2020/01/31	1	52.40	2	53.20	52.50	-1	1,432	-0.07%
2020/01/30	1	55.80	0	0.00	54.00	1	1,434	0.07%
2020/01/20	1	55.80	0	0.00	56.30	1	1,407	0.07%
2020/01/14	0	0.00	0.2	57.70	57.70	-0.2	1,386	-0.01%
2020/01/13	1	58.10	0	0.00	58.20	1	1,378	0.07%
2019/12/30	1	60.30	0	0.00	60.10	1	1,335	0.07%
2019/12/27	0	0.00	2	60.00	60.10	-2	1,336	-0.15%
2019/12/25	0	0.00	10	59.90	60.00	-10	1,348	-0.74%
2019/12/19	0	0.00	3	59.17	59.10	-3	1,375	-0.22%
2019/12/18	0	0.00	5	59.00	59.00	-5	1,380	-0.36%
2019/12/16	0	0.00	6	59.47	59.60	-6	1,390	-0.43%
2019/12/13	3	58.87	0	0.00	58.70	3	1,397	0.21%
2019/12/05	4	60.30	0	0.00	60.50	4	1,411	0.28%
2019/11/28	10	62.20	1	62.20	61.90	9	1,426	0.63%
2019/11/27	0	0.00	4	61.30	61.10	-4	1,420	-0.28%
2019/11/26	0	0.00	1	61.60	61.10	-1	1,418	-0.07%
2019/11/25	0	0.00	1	62.20	61.90	-1	1,413	-0.07%
2019/11/22	3	61.80	0	0.00	62.00	3	1,410	0.21%
2019/11/19	1	60.80	0	0.00	60.60	1	1,412	0.07%
2019/11/18	2	60.50	0	0.00	60.20	2	1,417	0.14%
2019/11/12	1	63.30	0	0.00	63.40	1	1,575	0.06%
2019/11/11	1	64.30	0	0.00	63.30	1	1,589	0.06%
2019/11/08	1	68.00	0	0.00	67.10	1	1,559	0.06%
2019/11/07	8	69.59	1	69.00	68.10	7	1,528	0.46%
2019/11/06	2	67.65	2	67.25	67.40	0	1,393	0.00%
2019/11/01	0	0.00	1.3	67.39	67.70	-1.3	1,353	-0.10%
2019/10/31	22	67.96	22	67.29	66.70	0	1,298	0.00%
2019/10/30	0	0.00	17	65.06	66.10	-17	1,064	-1.60%
2019/10/29	0	0.00	3	60.07	60.10	-3	955	-0.31%
2019/10/28	0	0.00	5	59.04	58.90	-5	998	-0.50%
2019/10/24	0	0.00	9	58.91	58.70	-9	1,028	-0.88%
2019/10/23	1	59.10	0	0.00	58.80	1	1,040	0.10%
2019/10/18	2.1	59.05	0	0.00	59.00	2.1	1,067	0.20%
2019/10/17	5	57.80	0	0.00	57.70	5	1,072	0.47%
2019/10/16	5	58.00	0	0.00	57.90	5	1,105	0.45%
2019/10/15	15	58.33	0	0.00	58.10	15	1,151	1.30%
2019/10/07	0	0.00	1	58.60	58.70	-1	1,177	-0.08%
2019/09/27	1	59.30	0	0.00	59.60	1	1,297	0.08%
2019/09/26	1	60.00	0	0.00	59.70	1	1,316	0.08%
2019/09/17	1	59.20	9	60.00	59.00	-8	1,374	-0.58%
2019/09/16	2	60.10	0	0.00	60.10	2	1,370	0.15%
2019/09/11	1	60.40	0	0.00	60.40	1	1,389	0.07%
2019/09/10	4	61.40	0	0.00	61.10	4	1,398	0.29%
2019/09/09	5	61.38	0	0.00	61.00	5	1,409	0.35%
2019/09/02	0	0.00	3	62.00	61.90	-3	1,460	-0.21%
2019/08/29	1	60.50	0	0.00	60.60	1	1,461	0.07%
2019/08/28	0	0.00	10	60.05	60.20	-10	1,461	-0.68%
2019/08/27	5	60.36	0	0.00	60.20	5	1,456	0.34%
2019/08/21	1	62.50	0	0.00	62.30	1	1,419	0.07%
2019/08/19	2	62.20	2	61.90	61.70	0	1,405	0.00%
2019/08/16	8	61.89	1	62.80	62.20	7	1,382	0.51%
2019/08/13	0	0.00	1	76.70	76.90	-1	1,242	-0.08%
2019/08/12	4	77.45	8	77.60	77.20	-4	1,251	-0.32%
2019/08/07	0.3	77.60	0	0.00	77.50	0.3	1,277	0.02%
2019/08/06	1	75.80	0	0.00	75.80	1	1,275	0.08%
2019/08/05	0	0.00	2	77.40	76.70	-2	1,286	-0.16%
2019/08/02	1	77.90	1	77.20	77.90	0	1,280	0.00%
2019/08/01	0	0.00	1	80.50	79.20	-1	1,273	-0.08%
2019/07/31	6	79.40	0	0.00	79.90	6	1,270	0.47%
2019/07/30	2	79.00	8	78.80	78.90	-6	1,275	-0.47%
2019/07/24	1	82.70	0	0.00	82.70	1	1,267	0.08%
2019/07/22	1	82.70	0	0.00	82.30	1	1,277	0.08%
2019/07/19	1	81.90	1	81.80	82.30	0	1,275	0.00%
2019/07/18	1	83.30	1	84.00	81.90	0	1,277	0.00%
2019/07/17	1	82.90	0	0.00	82.60	1	1,261	0.08%
2019/07/16	0	0.00	6	81.08	80.60	-6	1,249	-0.48%
2019/07/15	0	0.00	1	80.20	80.50	-1	1,272	-0.08%
2019/07/10	2	82.30	2	81.55	81.60	0	1,327	0.00%
2019/07/05	1	82.50	0	0.00	82.80	1	1,407	0.07%
2019/07/04	1	81.70	3	81.37	82.40	-2	1,426	-0.14%
2019/07/02	1	80.00	0	0.00	80.00	1	1,416	0.07%
2019/06/28	0	0.00	1.5	77.07	77.40	-1.5	1,452	-0.10%
2019/06/27	0	0.00	1	76.50	76.20	-1	1,463	-0.07%
2019/06/25	3	76.37	0	0.00	75.70	3	1,546	0.19%
2019/06/24	1	77.60	0	0.00	76.80	1	1,599	0.06%
2019/06/21	0.2	77.50	0	0.00	77.60	0.2	1,776	0.01%
2019/06/20	0.2	76.50	2	76.50	76.80	-1.8	1,846	-0.10%
2019/06/17	1	78.30	0	0.00	77.80	1	2,131	0.05%
2019/06/13	3	77.23	0	0.00	77.40	3	2,249	0.13%
2019/06/12	0	0.00	20	76.60	77.30	-20	2,334	-0.86%
2019/06/10	1	75.10	0	0.00	74.80	1	2,545	0.04%
2019/06/05	0	0.00	8	75.40	75.30	-8	2,646	-0.30%
2019/05/31	0	0.00	10	75.70	75.70	-10	3,062	-0.33%
2019/05/28	2	74.05	3	73.90	74.00	-1	3,324	-0.03%
2019/05/27	0.1	74.50	2	74.60	74.40	-1.9	3,329	-0.06%
2019/05/22	0	0.00	3	77.67	76.80	-3	3,416	-0.09%
2019/05/17	0	0.00	2	76.00	74.10	-2	3,478	-0.06%
2019/05/16	0	0.00	5	76.10	75.90	-5	3,515	-0.14%
2019/05/14	2	73.45	2	74.25	76.00	0	3,539	0.00%
2019/05/13	4	76.05	0	0.00	74.40	4	3,545	0.11%
2019/05/10	6	77.90	0	0.00	77.60	6	3,568	0.17%
2019/05/09	2	79.05	0	0.00	78.10	2	3,580	0.06%
2019/05/07	0	0.00	3	79.30	79.40	-3	3,642	-0.08%
2019/05/06	3	79.70	0	0.00	78.80	3	3,668	0.08%
2019/05/03	5	80.28	40	80.85	80.50	-35	3,728	-0.94%
2019/05/02	0	0.00	20	79.20	79.40	-20	3,765	-0.53%
2019/04/30	20	77.50	3	77.40	78.50	17	3,870	0.44%
2019/04/29	3	80.30	0	0.00	79.00	3	3,891	0.08%
2019/04/24	2	80.30	0	0.00	79.50	2	3,939	0.05%
2019/04/23	1	81.20	0	0.00	80.30	1	3,943	0.03%
2019/04/22	0	0.00	1	81.20	80.70	-1	3,948	-0.03%
2019/04/19	1	78.50	0	0.00	78.80	1	3,949	0.03%
2019/04/18	1	80.60	0	0.00	79.20	1	4,004	0.02%
2019/04/17	23	80.48	2	80.60	80.20	21	4,029	0.52%
2019/04/16	1	80.50	3	80.50	80.50	-2	4,082	-0.05%
2019/04/15	20	81.50	0	0.00	81.50	20	4,160	0.48%
2019/04/12	2.4	82.51	25	82.41	82.00	-22.6	4,231	-0.53%
2019/04/11	1.3	80.62	1	81.50	80.50	0.3	4,288	0.01%
2019/04/10	31	82.85	3.1	83.71	82.70	27.9	4,239	0.66%
2019/04/09	21	83.70	0	0.00	83.70	21	4,220	0.50%
2019/04/08	0	0.00	37	84.64	84.20	-37	4,205	-0.88%
2019/04/03	5	85.32	2	85.90	85.40	3	4,162	0.07%
2019/04/01	0.3	83.70	1	83.80	83.70	-0.7	4,091	-0.02%
2019/03/29	2	83.60	3	83.60	83.20	-1	4,068	-0.02%
2019/03/28	0	0.00	30	84.00	83.60	-30	4,060	-0.74%
2019/03/27	4	85.95	2	85.30	85.00	2	4,029	0.05%
2019/03/26	23	86.42	18	87.09	84.40	5	3,986	0.13%
2019/03/25	6	89.07	149	89.24	88.20	-143	3,822	-3.74%	大賣/鉅額交易
2019/03/22	84	88.60	56	89.46	90.60	28	3,756	0.75%
2019/03/21	55	88.39	0	0.00	87.40	55	3,612	1.52%
2019/03/20	134	86.59	34	87.05	87.60	100	3,573	2.80%	大買/
2019/03/19	2	90.30	0	0.00	86.50	2	3,484	0.06%
2019/03/18	2	91.80	2	92.95	91.80	0	3,465	0.00%
2019/03/15	5	92.86	4	93.85	93.00	1	3,458	0.03%
2019/03/14	10	92.66	8	92.48	93.60	2	3,398	0.06%
2019/03/13	38	89.54	5	88.30	89.70	33	3,285	1.00%
2019/03/12	1	86.90	0	0.00	86.80	1	3,232	0.03%
2019/03/11	1	87.20	0	0.00	87.60	1	3,250	0.03%
2019/03/08	8	88.29	6	88.47	89.00	2	3,233	0.06%
2019/03/07	7	88.73	1	88.50	87.10	6	3,171	0.19%
2019/03/06	0	0.00	0.3	86.00	86.30	-0.3	3,003	-0.01%
2019/03/05	6	85.15	6	84.93	85.20	0	2,979	0.00%
2019/03/04	4	81.40	23	81.88	83.50	-19	2,870	-0.66%
2019/02/25	1	78.50	7	79.30	78.70	-6	2,848	-0.21%
2019/02/22	1	81.00	1	81.70	81.00	0	2,886	0.00%
2019/02/19	20	81.30	1	82.00	81.30	19	2,966	0.64%
2019/02/15	2	80.70	0	0.00	80.10	2	3,209	0.06%
2019/02/14	1	82.90	0	0.00	83.10	1	3,176	0.03%
2019/02/13	0	0.00	6	82.33	82.70	-6	3,170	-0.19%
2019/02/12	3	81.80	3	81.90	81.50	0	3,178	0.00%
2019/02/11	1.3	81.77	1	82.90	82.00	0.3	3,173	0.01%
2019/01/30	0	0.00	1	81.50	81.00	-1	3,143	-0.03%
2019/01/28	6	81.72	0	0.00	81.40	6	3,161	0.19%
2019/01/25	0	0.00	3	79.80	79.70	-3	3,169	-0.09%
2019/01/24	4	80.50	1	80.40	80.10	3	3,216	0.09%
2019/01/23	0	0.00	9	78.46	79.50	-9	3,185	-0.28%
2019/01/22	2	77.75	1	80.20	77.10	1	3,142	0.03%
2019/01/21	4	77.20	1	77.50	77.80	3	3,050	0.10%
2019/01/18	0	0.00	20	75.75	75.60	-20	3,049	-0.66%
2019/01/15	0	0.00	3	75.50	75.00	-3	3,095	-0.10%
2019/01/14	1	75.80	22	75.75	75.30	-21	3,106	-0.68%
2019/01/11	22	74.83	0.3	75.00	74.70	21.7	3,110	0.70%
2019/01/10	22	75.78	21	76.84	76.10	1	3,105	0.03%
2019/01/09	21	75.69	0	0.00	75.00	21	3,092	0.68%
2019/01/08	1	76.20	8	75.59	76.00	-7	3,124	-0.22%
2019/01/07	0	0.00	1	75.90	76.50	-1	3,082	-0.03%
2019/01/04	1	73.00	19	72.86	73.20	-18	3,039	-0.59%
2019/01/03	30	71.81	1	71.70	71.60	29	3,045	0.95%
2018/12/28	1	67.60	1	68.00	68.00	0	3,049	0.00%
2018/12/24	0	0.00	1	68.60	67.90	-1	3,105	-0.03%
2018/12/21	2	69.50	0	0.00	69.70	2	3,133	0.06%
2018/12/20	0	0.00	7	68.09	67.60	-7	3,114	-0.22%
2018/12/19	3	69.53	0	0.00	68.80	3	3,108	0.10%
2018/12/18	1	70.50	2	70.40	69.70	-1	3,102	-0.03%
2018/12/17	0	0.00	1	71.80	71.50	-1	3,107	-0.03%
2018/12/14	1	72.10	0	0.00	71.40	1	3,144	0.03%
2018/12/13	0	0.00	2	71.90	71.80	-2	3,152	-0.06%
2018/12/12	1	72.30	0	0.00	72.30	1	3,172	0.03%
2018/12/11	1	69.00	1	69.00	71.70	0	3,180	0.00%
2018/12/07	1	71.50	1	72.80	73.40	0	3,171	0.00%
2018/12/06	0	0.00	1	72.00	71.00	-1	3,193	-0.03%
2018/12/04	3	76.23	1	77.00	76.00	2	3,286	0.06%
2018/12/03	1	75.10	0	0.00	75.20	1	3,275	0.03%
2018/11/29	2	73.95	2	74.30	73.60	0	3,283	0.00%
2018/11/28	1	74.80	0	0.00	74.70	1	3,275	0.03%
2018/11/27	0	0.00	4	72.10	72.50	-4	3,243	-0.12%
2018/11/23	1	71.10	0	0.00	70.80	1	3,377	0.03%
2018/11/21	1	72.70	0	0.00	72.50	1	3,388	0.03%
2018/11/20	0	0.00	1	71.20	70.80	-1	3,320	-0.03%
2018/11/15	6	69.33	0	0.00	69.10	6	3,337	0.18%
2018/11/14	2	66.40	3.1	66.21	67.90	-1.1	3,284	-0.03%
2018/11/13	0	0.00	1	62.20	62.90	-1	3,226	-0.03%
2018/11/09	1	63.00	0	0.00	63.50	1	3,300	0.03%
2018/11/06	1	60.90	2	61.35	60.90	-1	3,613	-0.03%
2018/11/05	1	62.00	0	0.00	62.00	1	3,648	0.03%
2018/11/02	1	59.80	1	60.30	62.40	0	3,754	0.00%
2018/11/01	1	60.60	61	59.61	60.60	-60	3,763	-1.59%
2018/10/31	2	58.30	33	58.07	57.20	-31	3,801	-0.82%
2018/10/30	0	0.00	7	56.30	56.30	-7	3,847	-0.18%
2018/10/26	1	58.40	22	56.91	55.30	-21	4,005	-0.52%
2018/10/25	0	0.00	5	53.32	55.20	-5	4,119	-0.12%
2018/10/24	25	56.82	0	0.00	56.20	25	4,172	0.60%
2018/10/23	20	58.80	3	58.80	58.50	17	4,299	0.40%
2018/10/22	1	60.60	20	60.70	60.40	-19	4,499	-0.42%
2018/10/19	1	58.80	0	0.00	58.70	1	4,866	0.02%
2018/10/18	20	59.80	0	0.00	59.90	20	5,150	0.39%
2018/10/17	1	62.40	0	0.00	61.60	1	5,621	0.02%
2018/10/16	4	61.00	20	61.30	61.00	-16	5,681	-0.28%
2018/10/12	1	58.80	4	59.40	59.80	-3	5,863	-0.05%
2018/10/11	4	59.50	15	59.17	58.20	-11	6,062	-0.18%
2018/10/09	1	64.40	1	64.70	64.60	0	6,294	0.00%
2018/10/08	21	68.81	0	0.00	68.80	21	6,475	0.32%
2018/10/05	0	0.00	1	72.20	70.10	-1	6,659	-0.02%
2018/10/02	1	73.10	0	0.00	72.80	1	7,177	0.01%
2018/10/01	0	0.00	21	73.76	74.20	-21	7,255	-0.29%
2018/09/28	41	72.11	12	72.10	72.00	29	7,252	0.40%
2018/09/27	0	0.00	4	73.18	73.20	-4	7,262	-0.06%
2018/09/25	0	0.00	1	74.60	74.70	-1	7,293	-0.01%
2018/09/21	22	73.46	2	74.30	74.70	20	7,337	0.27%
2018/09/20	1	74.20	22	75.00	73.40	-21	7,326	-0.29%
2018/09/19	0	0.00	1	73.40	73.40	-1	7,303	-0.01%
2018/09/18	20	73.70	1	73.80	73.40	19	7,336	0.26%
2018/09/17	3	75.70	20	75.55	75.10	-17	7,368	-0.23%
2018/09/14	21	74.58	1	75.10	74.90	20	7,518	0.27%
2018/09/13	7	75.86	22	76.44	75.30	-15	7,530	-0.20%
2018/09/12	0	0.00	1	74.10	74.60	-1	7,499	-0.01%
2018/09/11	6	75.02	20	74.20	75.00	-14	7,505	-0.19%
2018/09/10	21	72.32	1	70.00	70.10	20	7,444	0.27%
2018/09/07	20	76.60	1	76.50	74.80	19	7,371	0.26%
2018/09/06	1	78.30	1	78.00	77.80	0	7,336	0.00%
2018/09/05	20	80.30	1	81.00	80.30	19	7,415	0.26%
2018/09/03	1	80.90	0	0.00	80.20	1	7,434	0.01%
2018/08/31	0	0.00	1	82.90	82.00	-1	7,390	-0.01%
2018/08/29	0	0.00	1	79.50	78.70	-1	7,236	-0.01%
2018/08/28	2	81.40	21	80.95	79.70	-19	7,222	-0.26%
2018/08/24	17	79.50	0	0.00	79.40	17	7,259	0.23%
2018/08/23	4	80.20	2	80.60	80.00	2	7,250	0.03%
2018/08/21	2	81.10	41	80.20	82.50	-39	7,143	-0.55%
2018/08/17	21	78.35	20	80.00	76.40	1	6,972	0.01%
2018/08/16	3	77.67	3	78.60	78.30	0	6,917	0.00%
2018/08/15	2	78.35	0	0.00	78.60	2	6,918	0.03%
2018/08/14	3	77.80	3	75.90	77.70	0	6,881	0.00%
2018/08/13	28	80.00	2	82.30	79.50	26	6,751	0.39%
2018/08/10	3	88.57	0	0.00	88.00	3	6,639	0.05%
2018/08/09	1	90.50	22	90.09	90.30	-21	6,609	-0.32%
2018/08/08	23	94.70	2	94.55	94.80	21	6,691	0.31%
2018/08/07	28	95.15	1	98.20	93.70	27	6,647	0.41%
2018/08/06	3	98.20	3	98.83	97.60	0	6,544	0.00%
2018/08/03	20	95.80	2	96.20	97.10	18	6,478	0.28%
2018/08/02	1	96.20	1	95.90	95.70	0	6,430	0.00%
2018/08/01	17	96.85	48	96.58	96.70	-31	6,341	-0.49%
2018/07/31	30	93.50	0	0.00	93.60	30	6,234	0.48%
2018/07/30	3	95.17	0	0.00	93.30	3	6,161	0.05%
2018/07/27	2	98.65	2	98.20	98.60	0	6,046	0.00%
2018/07/26	14	100.36	4.6	97.70	99.00	9.4	5,854	0.16%
2018/07/25	1	91.20	0	0.00	92.80	1	5,513	0.02%
2018/07/24	5	92.54	11	94.71	91.10	-6	5,344	-0.11%
2018/07/23	1	88.00	6	90.50	88.80	-5	4,909	-0.10%
2018/07/20	3	87.50	0	0.00	88.70	3	4,937	0.06%
2018/07/19	1	92.60	2	92.20	92.40	-1	4,921	-0.02%
2018/07/18	10	90.09	3	91.43	92.50	7	5,110	0.14%
2018/07/17	4	91.33	8	91.08	90.40	-4	4,912	-0.08%
2018/07/16	7	87.33	2	88.35	90.70	5	4,614	0.11%
2018/07/13	5	82.22	6	83.40	82.50	-1	4,439	-0.02%
2018/07/12	5	79.70	2	79.25	80.20	3	4,247	0.07%
2018/07/09	2	73.10	3	72.13	72.60	-1	3,689	-0.03%
2018/07/04	0	0.00	1	71.10	70.80	-1	3,702	-0.03%
2018/07/03	1	72.40	0	0.00	70.80	1	3,772	0.03%
2018/07/02	1	73.20	0	0.00	72.40	1	3,785	0.03%
2018/06/29	0	0.00	3	70.90	71.20	-3	3,747	-0.08%
2018/06/28	1	71.10	0	0.00	70.40	1	3,754	0.03%
2018/06/27	2	73.90	2	72.70	71.50	0	3,751	0.00%
2018/06/26	1	72.80	0	0.00	72.50	1	3,753	0.03%
2018/06/25	4	73.85	2	72.80	73.20	2	3,771	0.05%
2018/06/22	4	71.63	0	0.00	71.00	4	3,630	0.11%
2018/06/21	0	0.00	3	70.73	70.60	-3	3,638	-0.08%
2018/06/20	4	70.30	0	0.00	69.90	4	3,664	0.11%
2018/06/12	3	71.10	0	0.00	71.10	3	3,671	0.08%
2018/06/11	0	0.00	10.6	67.29	67.20	-10.6	3,598	-0.30%
2018/06/06	0	0.00	1	69.90	69.50	-1	3,567	-0.03%
2018/06/05	0	0.00	1	69.40	69.40	-1	3,558	-0.03%
2018/06/01	0	0.00	1	70.00	69.10	-1	3,511	-0.03%
2018/05/31	0	0.00	10	65.74	68.90	-10	3,411	-0.29%
2018/05/30	0	0.00	20	66.20	65.40	-20	3,378	-0.59%
2018/05/29	2	65.60	0	0.00	65.40	2	3,367	0.06%
2018/05/25	20	65.10	0	0.00	65.10	20	3,338	0.60%
2018/05/24	2	67.25	0	0.00	66.70	2	3,312	0.06%
2018/05/21	0.4	68.80	0	0.00	68.80	0.4	3,198	0.01%
2018/05/18	4	69.70	0	0.00	68.90	4	3,176	0.13%
2018/05/16	5	73.46	1	73.00	70.70	4	3,082	0.13%
2018/05/15	0.3	69.40	0	0.00	69.50	0.3	2,856	0.01%
2018/05/14	0.2	68.20	0	0.00	68.20	0.2	2,828	0.01%
2018/05/11	0.1	67.50	1	68.30	67.50	-0.9	2,813	-0.03%
2018/05/10	0	0.00	2	70.00	69.30	-2	2,782	-0.07%
2018/05/07	0	0.00	40	67.65	67.90	-40	2,639	-1.52%
2018/05/04	55	66.38	14	65.60	66.00	41	2,606	1.57%
2018/05/02	0	0.00	1	69.50	69.50	-1	2,500	-0.04%
2018/04/30	5	70.08	27	70.28	70.70	-22	2,442	-0.90%
2018/04/27	5.8	67.21	20	67.90	67.40	-14.2	2,298	-0.62%
2018/04/26	21	69.62	2	71.60	66.10	19	2,227	0.85%
2018/04/25	23	70.65	1	70.20	73.40	22	2,069	1.06%
2018/04/24	6	71.83	3	71.27	69.60	3	1,943	0.15%
2018/04/23	2	68.00	0.2	69.80	69.80	1.8	1,611	0.11%
2018/04/19	6	64.18	11	63.60	64.30	-5	1,529	-0.33%
2018/04/16	0	0.00	2	60.80	61.40	-2	1,391	-0.14%
2018/04/09	3	64.40	0	0.00	63.80	3	1,173	0.26%
2018/04/02	0	0.00	1	61.60	61.20	-1	1,026	-0.10%
2018/03/31	0	0.00	0.2	61.40	61.50	-0.2	1,001	-0.02%
2018/03/29	0	0.00	11	64.00	61.20	-11	942	-1.17%
2018/03/27	0	0.00	1	61.10	60.70	-1	795	-0.13%
2018/03/26	0	0.00	1	60.60	60.00	-1	747	-0.13%
2018/03/22	1	61.00	2	58.90	58.70	-1	618	-0.16%
2018/03/21	10	55.45	2	56.25	56.90	8	445	1.80%
2018/03/20	0	0.00	2	50.80	51.80	-2	336	-0.59%
2018/03/19	0	0.00	1	50.80	51.00	-1	330	-0.30%
2018/03/14	3	50.70	0	0.00	50.90	3	313	0.96%
2018/03/07	1	49.95	0	0.00	49.00	1	290	0.34%
2018/02/01	0	0.00	0.2	48.85	48.80	-0.2	326	-0.06%
2018/01/26	0	0.00	2	50.00	50.10	-2	357	-0.56%
2018/01/18	1	52.50	0.2	50.30	50.40	0.8	349	0.23%
2018/01/09	1	49.80	0	0.00	49.80	1	322	0.31%