元大台灣50正2 (00631L)-合庫-高雄券商分點個股進出

台股 » 個股 » 元大台灣50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50正2

(00631L)

可現股當沖

股價
240.4
漲跌
▲7.9
漲幅
+3.40%
成交量
5,345張
產業
上市
302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

元大台灣50正2 (00631L)籌碼相關－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/11/22	17	239.92	37	239.71	240.40	-20	6,303	-0.32%
2024/11/21	106	232.20	59	232.24	232.50	47	6,332	0.74%	大買/
2024/11/20	54	237.37	30	238.44	236.20	24	6,329	0.38%
2024/11/19	14	233.06	26	235.19	238.40	-12	6,318	-0.19%
2024/11/18	55.3	232.95	44	233.86	232.10	11.3	6,303	0.18%
2024/11/15	11	235.51	26	237.30	238.00	-15	6,275	-0.24%
2024/11/14	31.1	235.56	32	235.55	234.10	-0.9	6,319	-0.01%
2024/11/13	23.2	239.05	37	240.32	238.50	-13.9	6,264	-0.22%
2024/11/12	77.5	244.40	21	245.50	239.70	56.5	6,331	0.89%
2024/11/11	117.1	250.80	55	250.88	253.65	62.1	6,254	0.99%	大買/
2024/11/08	35	254.36	8.1	255.58	254.15	27	6,267	0.43%
2024/11/07	203	248.75	219	250.57	251.65	-16	6,366	-0.25%	大買/大賣/
2024/11/06	44	246.40	54.3	249.15	246.75	-10.3	6,420	-0.16%
2024/11/05	0	0.00	0	243.78	243.00	0	6,531	0.00%
2024/11/04	3	237.72	24	239.83	241.95	-21	6,915	-0.30%
2024/11/01	12.3	231.63	5	231.70	236.65	7.3	7,377	0.10%
2024/10/30	86.3	241.19	71	242.54	239.05	15.3	7,500	0.20%
2024/10/29	156.1	240.49	107	238.74	240.00	49.1	7,549	0.65%	大買/大賣/
2024/10/28	0	0.00	6	250.58	248.35	-6	7,413	-0.08%
2024/10/24	25	247.21	71	248.75	246.90	-46	7,499	-0.61%
2024/10/23	77	250.55	18	251.20	249.70	59	7,587	0.78%
2024/10/22	68	250.74	41	252.24	253.50	27	7,613	0.35%
2024/10/21	207	256.95	1	257.00	254.20	206	7,764	2.65%	大買/鉅額交易
2024/10/18	0	0.00	1.3	257.65	253.90	-1.3	7,866	-0.02%
2024/10/17	0.1	244.42	21	244.92	245.10	-20.9	7,807	-0.27%
2024/10/16	232.3	242.53	119	245.93	243.50	113.3	7,820	1.45%	大買/大賣/鉅額交易
2024/10/15	21	249.42	140	249.81	249.40	-119	7,771	-1.53%	大賣/鉅額交易
2024/10/14	10	239.68	153	243.17	243.05	-143	7,732	-1.85%	大賣/鉅額交易
2024/10/11	6.2	242.15	26	240.83	241.55	-19.8	7,800	-0.25%
2024/10/09	40	236.86	50	238.30	236.00	-10	7,784	-0.13%
2024/10/08	82	233.30	24.1	232.67	233.90	57.9	7,766	0.75%
2024/10/07	17	235.65	15	237.20	238.20	2	7,799	0.03%
2024/10/04	17	228.94	0	0.00	228.10	17	7,743	0.22%
2024/10/01	9	229.05	10	230.20	230.00	-1	7,712	-0.01%
2024/09/30	247.2	235.31	0	0.00	228.95	247.2	7,713	3.20%	大買/鉅額交易
2024/09/27	115	242.35	50	243.10	241.50	65	7,539	0.86%	大買/
2024/09/25	1	238.50	2	238.88	239.20	-1	7,495	-0.01%
2024/09/24	0	0.00	2	230.00	232.25	-2	7,453	-0.03%
2024/09/23	0	0.00	24	229.02	229.20	-24	7,411	-0.32%
2024/09/20	1	230.80	1	230.05	226.05	0	7,435	0.00%
2024/09/19	0	0.00	1	220.50	223.35	-1	7,418	-0.01%
2024/09/16	0.1	219.85	0	0.00	219.60	0.1	7,416	0.00%
2024/09/12	1	213.30	1	213.50	216.75	0	7,409	0.00%
2024/09/11	0	0.00	43.5	204.55	202.70	-43.5	7,277	-0.60%
2024/09/10	10	206.05	0	0.00	204.15	10	7,232	0.14%
2024/09/09	24.3	203.41	0	0.00	205.05	24.3	7,129	0.34%
2024/09/06	1	210.45	2	210.00	210.65	-1	7,004	-0.01%
2024/09/05	0.6	208.72	10	210.21	205.65	-9.4	6,938	-0.14%
2024/09/04	16.5	206.02	2.4	206.04	203.55	14.1	6,867	0.20%
2024/09/03	20	225.95	30	226.92	225.25	-10	6,589	-0.15%
2024/09/02	11	228.65	0	0.00	228.00	11	6,609	0.17%
2024/08/30	0.3	228.82	10	229.05	229.90	-9.7	6,580	-0.15%
2024/08/29	31	224.92	40	224.71	227.45	-9	6,594	-0.14%
2024/08/28	0	0.00	3	230.73	231.70	-3	6,535	-0.05%
2024/08/27	16	224.62	16	226.50	227.30	0	6,524	0.00%
2024/08/26	8.3	231.00	0	0.00	227.50	8.3	6,540	0.13%
2024/08/23	17	225.58	1	223.35	226.65	16	6,492	0.25%
2024/08/22	8.2	225.27	0	0.00	225.50	8.2	6,410	0.13%
2024/08/21	1.1	228.28	0	0.00	228.45	1.1	6,389	0.02%
2024/08/20	0	0.00	0.1	231.60	231.50	-0.1	6,350	0.00%
2024/08/19	1	231.00	0	0.00	230.80	1	6,310	0.02%
2024/08/16	4.1	230.91	29	230.52	230.90	-24.9	6,276	-0.40%
2024/08/15	0	0.00	1	223.25	221.20	-1	6,187	-0.02%
2024/08/14	0.1	223.30	0	0.00	223.15	0.1	6,159	0.00%
2024/08/13	0	0.00	4.2	218.39	218.40	-4.2	6,018	-0.07%
2024/08/12	2	216.55	5.1	217.06	217.00	-3.1	5,962	-0.05%
2024/08/09	1	210.70	2	212.10	211.70	-1	5,863	-0.02%
2024/08/08	7	203.16	0	0.00	200.35	7	5,663	0.12%
2024/08/07	7.1	204.40	6.3	205.60	209.30	0.8	5,473	0.01%
2024/08/06	4.3	190.98	13	193.68	194.00	-8.7	5,269	-0.16%
2024/08/05	25.1	185.05	3.7	184.84	176.90	21.4	4,795	0.45%
2024/08/02	1.3	221.10	2.7	228.86	219.00	-1.4	4,276	-0.03%
2024/08/01	3.7	240.94	1	241.50	242.00	2.7	4,045	0.07%
2024/07/31	4	233.40	0	0.00	233.95	4	3,976	0.10%
2024/07/30	0	228.18	1	226.30	234.10	-1	3,936	-0.03%
2024/07/29	1	234.05	0	0.00	233.50	1	3,849	0.03%
2024/07/26	21.4	230.23	0	0.00	231.65	21.4	3,789	0.56%
2024/07/23	2	247.40	2	244.93	247.40	0	3,687	0.00%
2024/07/22	3.1	238.66	24	238.00	236.75	-20.9	3,647	-0.57%
2024/07/19	1.5	251.15	31	249.49	248.25	-29.5	3,479	-0.85%
2024/07/18	1.1	256.66	10	257.85	259.15	-8.9	3,383	-0.26%
2024/07/17	1.1	267.92	0	0.00	268.30	1.1	3,290	0.03%
2024/07/15	19	271.57	0	0.00	269.50	19	3,465	0.55%
2024/07/12	1	272.30	4	269.50	269.50	-3	3,467	-0.09%
2024/07/11	2	282.73	2	279.88	281.90	0	3,371	0.00%
2024/07/10	1.1	269.81	1	272.15	273.00	0.1	3,466	0.00%
2024/07/09	1.1	269.96	0	0.00	270.85	1.1	3,472	0.03%
2024/07/05	1	264.70	0	0.00	263.20	1	3,363	0.03%
2024/07/04	0	0.00	0	262.45	264.70	0	3,343	0.00%
2024/07/02	0	248.25	0	0.00	247.10	0	3,308	0.00%
2024/06/28	0	0.00	1	251.21	250.80	-1	3,261	-0.03%
2024/06/27	1	245.76	1	243.20	246.75	0	3,228	0.00%
2024/06/25	1	245.32	0	0.00	245.45	1	3,178	0.03%
2024/06/24	0.1	247.33	0	0.00	245.00	0.1	3,119	0.00%
2024/06/21	0	256.40	0	0.00	256.05	0	3,086	0.00%
2024/06/19	16	250.91	0	0.00	253.95	16	3,053	0.52%
2024/06/18	0	243.60	0	0.00	244.15	0	3,033	0.00%
2024/06/17	6	238.28	0	0.00	237.10	6	3,035	0.20%
2024/06/14	0	0.00	2	233.65	237.10	-2	3,040	-0.07%
2024/06/13	3	234.05	3	235.23	234.20	0	3,023	0.00%
2024/06/12	0	0.00	1	225.40	228.10	-1	3,010	-0.03%
2024/06/11	1	223.05	0	0.00	223.05	1	3,002	0.03%
2024/06/07	1	223.90	0	0.00	223.70	1	2,987	0.03%
2024/06/06	3	224.93	1	225.50	224.45	2	2,987	0.07%
2024/06/04	0	214.10	0	0.00	213.40	0	2,959	0.00%
2024/05/30	1.1	215.10	6	214.31	214.30	-5	2,884	-0.17%
2024/05/29	2	223.94	0	0.00	221.95	2	2,838	0.07%
2024/05/27	0.2	223.80	0	0.00	224.55	0.2	2,779	0.01%
2024/05/24	0	0.00	1	218.90	218.95	-1	2,756	-0.04%
2024/05/23	2	219.53	0	0.00	219.55	2	2,740	0.07%
2024/05/22	0	0.00	2	218.50	218.70	-2	2,739	-0.07%
2024/05/21	1	212.45	0	0.00	212.45	1	2,716	0.04%
2024/05/20	1	213.25	0	0.00	213.25	1	2,709	0.04%
2024/05/17	1	213.35	1	214.20	213.35	0	2,679	0.00%
2024/05/16	0	215.00	0	0.00	214.15	0	2,677	0.00%
2024/05/08	0	0.00	3	199.70	201.20	-3	2,714	-0.11%
2024/05/02	0	0.00	1	194.50	193.10	-1	2,712	-0.04%
2024/04/30	0	0.00	1	197.40	196.35	-1	2,715	-0.04%
2024/04/29	0	0.00	4	196.52	197.50	-4	2,727	-0.15%
2024/04/26	0	0.00	2	191.05	190.60	-2	2,720	-0.07%
2024/04/25	0	185.95	0.2	186.70	185.00	-0.2	2,764	-0.01%
2024/04/24	0	0.00	2.1	190.16	190.95	-2.1	2,755	-0.07%
2024/04/22	0	0.00	1.2	178.61	178.45	-1.2	2,808	-0.04%
2024/04/19	15	180.07	1	179.70	179.00	14	2,767	0.51%
2024/04/16	4.1	190.98	0	0.00	187.50	4.1	2,556	0.16%
2024/04/12	0	0.00	0.2	204.60	204.05	-0.2	2,423	-0.01%
2024/04/03	2.3	195.51	0.3	197.16	196.55	2.1	2,470	0.08%
2024/04/02	1	197.75	0.3	199.25	199.20	0.7	2,441	0.03%
2024/03/22	0	0.00	1	192.50	193.60	-1	2,524	-0.04%
2024/03/21	0	0.00	3	192.22	194.10	-3	2,494	-0.12%
2024/03/20	1	186.60	0	0.00	186.05	1	2,489	0.04%
2024/03/19	1	187.68	0	0.00	187.55	1	2,525	0.04%
2024/03/15	0.1	186.20	0	0.00	185.35	0.1	2,526	0.00%
2024/03/14	0	0.00	2	189.00	188.40	-2	2,504	-0.08%
2024/03/13	0	0.00	2	189.63	188.65	-2	2,519	-0.08%
2024/03/12	0	0.00	1	185.90	188.80	-1	2,520	-0.04%
2024/03/08	0	0.00	1	189.25	186.10	-1	2,537	-0.04%
2024/03/07	1	183.60	0	0.00	184.20	1	2,513	0.04%
2024/03/05	0.3	177.90	0	0.00	178.10	0.3	2,519	0.01%
2024/03/04	13	176.65	14.7	176.18	176.35	-1.7	2,536	-0.07%
2024/03/01	2	170.38	2	170.00	169.85	0	2,539	0.00%
2024/02/29	17	168.51	17	169.16	170.15	0	2,578	0.00%
2024/02/27	2	168.70	2	168.35	168.85	0	2,588	0.00%
2024/02/26	11	168.90	0	0.00	170.50	11	2,585	0.43%
2024/02/23	6	169.96	5	169.80	169.45	1	2,615	0.04%
2024/02/22	3	166.88	3	167.67	168.90	0	2,670	0.00%
2024/02/20	6	165.78	0	0.00	166.15	6	2,743	0.22%
2024/02/19	0.1	164.75	0	0.00	165.00	0.1	2,800	0.00%
2024/02/15	0	164.75	5	163.75	165.20	-5	2,915	-0.17%
2024/01/25	0	0.00	9.5	153.16	153.50	-9.5	3,195	-0.30%
2024/01/19	0	0.00	5.4	147.04	148.05	-5.4	3,226	-0.17%
2024/01/18	3.1	141.20	0	0.00	141.15	3.1	3,271	0.09%
2024/01/17	3	141.15	0	0.00	140.60	3	3,273	0.09%
2024/01/16	7.1	142.96	0	0.00	143.00	7.1	3,259	0.22%
2024/01/15	0	0.00	1	146.15	146.35	-1	3,276	-0.03%
2024/01/12	2.1	144.41	0	0.00	145.25	2.1	3,331	0.06%
2024/01/09	0	146.30	3	146.98	146.20	-3	3,355	-0.09%
2024/01/05	0	0.00	1	145.25	145.15	-1	3,325	-0.03%
2024/01/03	1.1	147.04	0	146.65	145.90	1	3,405	0.03%
2024/01/02	0	150.45	2	150.20	149.95	-2	3,359	-0.06%
2023/12/27	0.1	150.95	1	151.25	151.40	-0.9	3,452	-0.03%
2023/12/26	0	0.00	1	148.95	149.10	-1	3,450	-0.03%
2023/12/25	0	0.00	5	147.50	147.15	-5	3,454	-0.14%
2023/12/22	0	0.00	10	146.24	146.20	-10	3,466	-0.29%
2023/12/21	4	144.82	0	0.00	145.70	4	3,494	0.12%
2023/12/20	0.5	147.90	0	0.00	148.15	0.5	3,495	0.01%
2023/12/19	2.1	145.94	0	0.00	146.30	2.1	3,502	0.06%
2023/12/18	3.1	147.61	0	0.00	147.85	3.1	3,560	0.09%
2023/12/15	2	148.75	0	0.00	148.35	2	3,570	0.06%
2023/12/14	0.1	146.95	1	147.30	147.70	-0.9	3,550	-0.02%
2023/12/13	0.1	144.20	0	0.00	144.30	0.1	3,537	0.00%
2023/12/12	0.2	144.25	1	144.25	144.25	-0.8	3,585	-0.02%
2023/12/11	48	143.55	0	0.00	143.55	48	3,623	1.32%
2023/12/08	1	143.35	0	0.00	143.05	1	3,632	0.03%
2023/12/07	1.3	142.29	0	0.00	141.30	1.3	3,615	0.04%
2023/12/06	0	0.00	2	143.60	143.00	-2	3,647	-0.05%
2023/12/05	3	141.50	0	0.00	141.75	3	3,646	0.08%
2023/11/27	0	0.00	1.6	139.93	139.40	-1.6	3,568	-0.04%
2023/11/24	0	0.00	1	142.00	141.95	-1	3,569	-0.03%
2023/11/22	0	141.60	0	0.00	141.85	0	3,594	0.00%
2023/11/21	0	0.00	3	143.63	143.90	-3	3,625	-0.08%
2023/11/20	0	140.70	1	139.85	140.45	-1	3,614	-0.03%
2023/11/17	0	0.00	0.2	140.75	140.70	-0.2	3,627	0.00%
2023/11/16	0	0.00	2.6	140.23	139.95	-2.6	3,585	-0.07%
2023/11/15	1	139.70	3	139.65	139.80	-2	3,540	-0.06%
2023/11/14	3.5	136.59	0	0.00	136.65	3.5	3,501	0.10%
2023/11/13	0	0.00	2	135.85	135.40	-2	3,530	-0.06%
2023/11/07	0	0.00	4.1	132.01	132.30	-4.1	3,593	-0.11%
2023/11/06	36	131.72	2.3	132.65	132.25	33.7	3,642	0.93%
2023/11/02	4.1	127.77	7.9	127.46	127.85	-3.8	3,525	-0.11%
2023/11/01	1	122.95	1	123.25	122.90	0	3,495	0.00%
2023/10/31	2.1	121.99	0	0.00	121.80	2.1	3,510	0.06%
2023/10/27	0	0.00	1	124.30	124.10	-1	3,546	-0.03%
2023/10/26	2.1	123.33	7	123.60	122.75	-5	3,564	-0.14%
2023/10/25	0	0.00	24	128.23	127.95	-24	3,465	-0.69%
2023/10/24	3	126.80	3	126.70	127.25	0	3,457	0.00%
2023/10/23	2	126.55	0	0.00	126.00	2	3,425	0.06%
2023/10/20	1.1	126.86	0	0.00	128.70	1.1	3,389	0.03%
2023/10/18	4	130.19	1	130.00	129.40	3	3,395	0.09%
2023/10/17	10.2	132.31	1	133.70	132.15	9.2	3,342	0.27%
2023/10/16	1	132.00	3	131.98	132.30	-2	3,357	-0.06%
2023/10/12	0	0.00	1	135.10	135.30	-1	3,395	-0.03%
2023/10/11	0	0.00	13	133.65	133.20	-13	3,388	-0.38%
2023/10/06	2	130.05	9	130.31	130.35	-7	3,383	-0.21%
2023/10/05	0	0.00	3	128.85	129.50	-3	3,372	-0.09%
2023/10/04	8.1	125.83	0	0.00	126.10	8.1	3,365	0.24%
2023/10/02	0	0.00	6.2	130.89	131.05	-6.2	3,333	-0.19%
2023/09/28	0	127.40	0	0.00	127.80	0	3,366	0.00%
2023/09/26	1.7	126.65	0	0.00	126.45	1.7	3,359	0.05%
2023/09/25	0.6	129.55	1	129.60	129.45	-0.4	3,363	-0.01%
2023/09/22	1	125.95	1	127.35	127.45	0	3,348	0.00%
2023/09/21	4.6	127.62	0	0.00	126.90	4.6	3,338	0.14%
2023/09/20	1.4	131.13	0	0.00	131.00	1.4	3,242	0.04%
2023/09/19	1.5	132.43	0	0.00	132.20	1.5	3,262	0.05%
2023/09/18	2.4	134.13	0	0.00	133.65	2.4	3,269	0.07%
2023/09/15	0	0.00	2	136.70	136.75	-2	3,236	-0.06%
2023/09/14	0	0.00	1	135.00	135.70	-1	3,206	-0.03%
2023/09/11	0	129.25	0	0.00	128.90	0	3,155	0.00%
2023/09/07	2.1	131.81	0	0.00	131.45	2.1	3,129	0.07%
2023/09/04	4	134.45	6	133.86	134.45	-2	3,149	-0.06%
2023/09/01	0.5	133.35	0	0.00	133.05	0.5	3,149	0.02%
2023/08/30	0	0.00	1	134.50	133.95	-1	3,151	-0.03%
2023/08/28	0	0.00	2	130.35	130.40	-2	3,131	-0.06%
2023/08/25	5	130.73	0	0.00	129.35	5	3,125	0.16%
2023/08/24	0	0.00	3	134.77	134.70	-3	3,073	-0.10%
2023/08/23	0.3	131.25	3	130.70	131.45	-2.8	3,035	-0.09%
2023/08/22	0	0.00	1.3	129.86	129.10	-1.3	3,035	-0.04%
2023/08/21	0	0.00	1	127.90	128.00	-1	3,043	-0.03%
2023/08/18	1	128.50	2	130.60	128.15	-1	3,048	-0.03%
2023/08/17	3	129.20	2	129.90	130.45	1	3,025	0.03%
2023/08/16	2.9	127.94	0	0.00	128.85	2.9	2,960	0.10%
2023/08/15	0	0.00	1	130.70	129.50	-1	2,972	-0.03%
2023/08/14	8.3	128.23	0	0.00	128.15	8.3	3,002	0.27%
2023/08/11	9	134.06	0	0.00	132.55	9	2,979	0.30%
2023/08/10	5.2	132.69	0	0.00	132.65	5.2	2,984	0.17%
2023/08/08	3.6	136.02	0	0.00	135.95	3.6	2,908	0.12%
2023/08/04	1.3	134.82	0	0.00	135.75	1.3	2,891	0.04%
2023/08/02	10.1	137.16	0	0.00	135.95	10.1	2,854	0.35%
2023/07/31	0	0.00	0.3	140.15	139.85	-0.3	2,793	-0.01%
2023/07/28	0	0.00	0.5	142.00	142.50	-0.5	2,744	-0.02%
2023/07/24	1	138.10	0	0.00	138.15	1	2,732	0.04%
2023/07/21	0.3	137.90	0	0.00	137.70	0.3	2,740	0.01%
2023/07/20	15	140.53	0	0.00	140.35	15	2,725	0.55%
2023/07/17	0	0.00	2	142.30	142.40	-2	2,698	-0.07%
2023/07/13	5	140.52	6	140.78	139.25	-1	2,677	-0.04%
2023/07/12	0	135.80	2	136.15	136.40	-2	2,624	-0.08%
2023/07/11	0	0.00	1.2	135.39	135.65	-1.2	2,642	-0.05%
2023/07/10	0	133.25	0	0.00	131.60	0	2,646	0.00%
2023/07/07	1	132.00	2	132.18	132.10	-1	2,635	-0.04%
2023/07/06	4	134.69	0	0.00	133.35	4	2,605	0.15%
2023/07/04	0	0.00	4	139.63	139.90	-4	2,530	-0.16%
2023/07/03	2	138.73	0	0.00	138.75	2	2,533	0.08%
2023/06/29	10	136.20	0	0.00	134.45	10	2,528	0.40%
2023/06/28	0	0.00	1.5	134.63	134.30	-1.5	2,524	-0.06%
2023/06/27	3	134.18	0	0.00	133.95	3	2,548	0.12%
2023/06/26	1	135.90	0	0.00	136.20	1	2,528	0.04%
2023/06/20	3	138.03	0	0.00	138.45	3	2,577	0.12%
2023/06/16	3	139.82	0	0.00	139.85	3	2,639	0.11%
2023/06/14	2	138.40	0	0.00	139.20	2	2,689	0.07%
2023/06/12	0	0.00	1	134.45	134.75	-1	2,751	-0.04%
2023/06/08	1	131.40	1	132.10	130.80	0	2,860	0.00%
2023/06/02	0.1	130.15	0	0.00	130.80	0.1	2,986	0.00%
2023/06/01	0	0.00	1	127.05	127.45	-1	3,033	-0.03%
2023/05/29	0	129.30	1	128.90	129.10	-1	3,099	-0.03%
2023/05/25	0	0.00	1	123.35	123.25	-1	3,126	-0.03%
2023/05/24	1	120.30	2	121.00	121.15	-1	3,146	-0.03%
2023/05/23	1	121.90	0	0.00	122.10	1	3,145	0.03%
2023/05/19	1	121.70	0	0.00	122.00	1	3,194	0.03%
2023/05/18	3	120.87	0	0.00	120.95	3	3,186	0.09%
2023/05/17	0	0.00	12	116.33	118.20	-12	3,190	-0.38%
2023/05/16	1.9	114.61	0	0.00	114.70	1.9	3,153	0.06%
2023/05/15	0.1	111.92	10	111.45	111.85	-9.9	3,155	-0.31%
2023/05/12	1.1	111.42	0	0.00	112.15	1.1	3,163	0.03%
2023/05/11	0	0.00	1	112.85	112.15	-1	3,156	-0.03%
2023/05/09	1	115.25	0	0.00	115.25	1	3,152	0.03%
2023/05/08	1	115.00	0	0.00	114.85	1	3,161	0.03%
2023/05/03	0	0.00	1	112.25	112.65	-1	3,244	-0.03%
2023/04/27	2	110.10	0	0.00	110.30	2	3,398	0.06%
2023/04/25	0	0.00	12	113.18	110.20	-12	3,478	-0.34%
2023/04/24	1	113.85	0	0.00	113.80	1	3,459	0.03%
2023/04/21	14	115.59	0	0.00	113.70	14	3,516	0.40%
2023/04/20	1	115.00	0	0.00	115.00	1	3,591	0.03%
2023/04/19	2	117.55	0	0.00	116.10	2	3,700	0.05%
2023/04/18	19	117.85	0	0.00	117.15	19	3,762	0.50%
2023/04/17	20	117.38	0	0.00	118.00	20	3,827	0.52%
2023/04/14	0	0.00	1	118.70	118.45	-1	3,867	-0.03%
2023/04/12	1	118.20	0	0.00	117.90	1	4,007	0.02%
2023/04/11	2	117.90	0	0.00	117.90	2	4,072	0.05%
2023/04/07	19	116.83	0	0.00	116.60	19	4,222	0.45%
2023/04/06	2.9	116.06	0	0.00	116.00	2.9	4,237	0.07%
2023/03/31	100	117.84	0	0.00	117.50	100	4,306	2.32%
2023/03/28	1	114.50	0	0.00	114.50	1	4,571	0.02%
2023/03/24	0	0.00	1	117.70	118.30	-1	4,690	-0.02%
2023/03/23	1	117.00	2	116.68	117.00	-1	4,735	-0.02%
2023/03/22	0	0.00	5	115.05	115.35	-5	4,827	-0.10%
2023/03/15	0	0.00	3	110.10	109.80	-3	5,032	-0.06%
2023/03/14	1	109.35	1	109.25	109.25	0	5,093	0.00%
2023/03/13	1	109.45	0	0.00	111.85	1	5,134	0.02%
2023/03/10	4	111.63	3.1	111.02	111.00	0.9	5,117	0.02%
2023/03/08	3	115.42	0	0.00	115.65	3	5,245	0.06%
2023/03/07	2	117.00	0	0.00	117.00	2	5,267	0.04%
2023/03/06	2	115.45	0	0.00	115.45	2	5,347	0.04%
2023/03/03	0	0.00	1	113.60	112.90	-1	5,400	-0.02%
2023/02/23	0	0.00	1	111.60	113.10	-1	5,621	-0.02%
2023/02/22	1	109.05	0	0.00	109.80	1	5,706	0.02%
2023/02/20	0	0.00	1	112.40	112.00	-1	6,039	-0.02%
2023/02/17	1	110.45	0	0.00	111.05	1	6,278	0.02%
2023/02/16	0	0.00	12	112.07	112.95	-12	6,383	-0.19%
2023/02/15	2	111.05	7	112.10	110.20	-5	6,735	-0.07%
2023/02/14	0	0.00	1	113.95	114.50	-1	6,823	-0.01%
2023/02/13	1	111.85	0	0.00	112.70	1	7,067	0.01%
2023/02/09	0	113.50	0	0.00	113.50	0	7,352	0.00%
2023/02/08	0	0.00	2	113.33	113.65	-2	7,455	-0.03%
2023/02/07	1	110.70	0	0.00	110.70	1	7,528	0.01%
2023/02/06	1	111.10	0	0.00	110.70	1	7,568	0.01%
2023/02/03	2	113.30	0	0.00	113.55	2	7,655	0.03%
2023/02/02	1	113.60	0	0.00	113.60	1	7,735	0.01%
2023/01/30	0	0.00	1	111.90	111.55	-1	8,041	-0.01%
2023/01/16	1	104.50	0	0.00	104.00	1	8,354	0.01%
2023/01/10	7	102.30	11	101.85	102.30	-4	8,967	-0.04%
2023/01/09	0	0.00	111	99.24	101.20	-111	9,149	-1.21%	大賣/鉅額交易
2023/01/03	10	91.25	10	92.70	94.05	0	9,587	0.00%
2022/12/30	11	93.12	2	93.35	92.80	9	9,525	0.09%
2022/12/29	22	90.65	0	0.00	91.70	22	9,575	0.23%
2022/12/28	41	92.60	0	0.00	92.40	41	9,775	0.42%
2022/12/27	0	0.00	0	96.00	95.05	0	9,835	0.00%
2022/12/26	1	94.25	0	0.00	94.35	1	9,887	0.01%
2022/12/22	0	0.00	4	96.25	96.40	-4	10,178	-0.04%
2022/12/21	0	0.00	2.1	93.81	93.20	-2.1	10,293	-0.02%
2022/12/20	41	95.15	15	93.71	92.50	26	10,334	0.25%
2022/12/19	20	96.13	4	96.68	96.05	16	10,308	0.16%
2022/12/16	1	96.70	6	97.06	96.95	-5	10,298	-0.05%
2022/12/15	0	0.00	5	100.13	100.40	-5	10,298	-0.05%
2022/12/14	5	100.30	0	0.00	100.30	5	10,266	0.05%
2022/12/13	0	0.00	27	98.79	97.65	-27	10,157	-0.27%
2022/12/09	0	0.00	1	100.30	100.00	-1	10,092	-0.01%
2022/12/08	3	97.35	2	97.50	97.50	1	10,065	0.01%
2022/12/01	0.2	105.70	0	0.00	104.35	0.2	9,945	0.00%
2022/11/30	0	0.00	0.1	101.75	102.10	-0.1	9,847	0.00%
2022/11/29	0	0.00	20	98.00	99.95	-20	9,797	-0.20%
2022/11/28	0	0.00	31	97.90	97.85	-31	9,789	-0.32%
2022/11/25	1	100.80	0	0.00	100.80	1	9,828	0.01%
2022/11/24	10	101.55	0	0.00	101.55	10	9,766	0.10%
2022/11/22	0	0.00	3	97.72	97.85	-3	9,699	-0.03%
2022/11/21	0	0.00	2	96.75	96.75	-2	9,649	-0.02%
2022/11/17	0	0.00	0.1	96.60	98.15	-0.1	9,565	0.00%
2022/11/16	0.1	97.65	2.5	96.82	97.80	-2.4	9,453	-0.03%
2022/11/15	2	94.60	0	0.00	97.75	2	9,282	0.02%
2022/11/14	0	0.00	2	91.65	92.20	-2	9,044	-0.02%
2022/11/11	0	0.00	17.2	90.10	90.65	-17.2	8,915	-0.19%
2022/11/10	1	83.50	0	0.00	83.60	1	8,548	0.01%
2022/11/09	1.8	84.73	14	83.24	85.20	-12.2	8,418	-0.15%
2022/11/08	2	81.68	2	81.53	81.45	0	8,194	0.00%
2022/11/07	12	78.80	30	80.40	80.30	-18	8,091	-0.22%
2022/11/04	10	76.00	10	77.40	77.95	0	7,960	0.00%
2022/11/03	12	76.77	2	77.25	77.35	10	7,878	0.13%
2022/11/01	20	78.15	10	78.10	78.20	10	7,804	0.13%
2022/10/31	0	0.00	15	77.20	76.95	-15	7,800	-0.19%
2022/10/28	16	75.34	0	0.00	74.90	16	7,772	0.21%
2022/10/27	1	77.15	1	76.85	76.95	0	7,679	0.00%
2022/10/26	0	0.00	41	74.39	74.80	-41	7,622	-0.54%
2022/10/24	20	77.60	50	78.45	76.25	-30	7,319	-0.41%
2022/10/21	0	0.00	2	76.63	75.60	-2	7,180	-0.03%
2022/10/20	14	74.69	55	74.85	76.70	-41	7,150	-0.57%
2022/10/19	10	78.00	6	77.93	77.80	4	6,924	0.06%
2022/10/18	60	78.63	12	79.45	79.15	48	6,835	0.70%
2022/10/17	40	76.83	0	0.00	79.35	40	6,597	0.61%
2022/10/14	25	79.76	26	80.44	79.95	-1	6,370	-0.02%
2022/10/13	6	76.92	15.3	77.14	75.60	-9.3	6,281	-0.15%
2022/10/12	10	78.05	12.1	78.89	78.60	-2.1	6,195	-0.03%
2022/10/11	26.1	80.41	10	81.40	78.85	16.1	6,181	0.26%
2022/10/07	0	0.00	1	86.85	86.85	-1	6,052	-0.02%
2022/10/06	2	88.85	2	89.30	89.15	0	6,117	0.00%
2022/10/04	0	0.00	5	85.30	85.55	-5	6,156	-0.08%
2022/10/03	4.2	82.01	0	0.00	81.50	4.2	6,111	0.07%
2022/09/29	3	85.70	1	84.90	85.05	2	6,311	0.03%
2022/09/28	2	87.70	2	86.78	84.65	0	6,421	0.00%
2022/09/27	2	88.55	0	0.00	88.70	2	6,516	0.03%
2022/09/26	1	87.90	5	89.20	88.15	-4	6,626	-0.06%
2022/09/22	5.5	93.28	0	0.00	94.20	5.5	6,910	0.08%
2022/09/21	2	96.78	0	0.00	96.70	2	6,859	0.03%
2022/09/20	1	97.20	3	98.13	98.20	-2	6,911	-0.03%
2022/09/19	2	96.63	0	0.00	96.50	2	7,036	0.03%
2022/09/15	2	99.40	0	0.00	99.65	2	7,254	0.03%
2022/09/14	0	0.00	0	99.00	99.00	0	7,301	0.00%
2022/09/13	0	0.00	2	103.58	102.85	-2	7,309	-0.03%
2022/09/12	0	101.00	4	101.69	101.90	-4	7,362	-0.05%
2022/09/07	1	95.90	0	0.00	95.90	1	7,405	0.01%
2022/09/06	3	100.17	0	0.00	99.90	3	7,342	0.04%
2022/09/02	6.5	100.77	0	0.00	99.40	6.5	7,373	0.09%
2022/09/01	7	101.31	0	0.00	101.00	7	7,323	0.10%
2022/08/31	2	105.65	4	105.50	105.65	-2	7,176	-0.03%
2022/08/30	1	104.75	1	104.85	104.25	0	7,124	0.00%
2022/08/29	7	102.89	0	0.00	103.10	7	7,093	0.10%
2022/08/25	3	107.75	0	0.00	107.80	3	7,004	0.04%
2022/08/23	0	0.00	0.2	107.00	106.20	-0.2	7,004	0.00%
2022/08/22	1	108.50	0	0.00	108.25	1	6,975	0.01%
2022/08/18	1	110.30	0	0.00	110.40	1	6,972	0.01%
2022/08/15	0.2	110.81	0	0.00	111.15	0.2	6,953	0.00%
2022/08/12	0	0.00	20	108.80	109.45	-20	6,949	-0.29%
2022/08/11	0	0.00	5	107.68	107.80	-5	6,974	-0.07%
2022/08/10	0	0.00	1	103.50	104.00	-1	6,950	-0.01%
2022/08/09	2	104.75	5	105.91	105.75	-3	6,936	-0.04%
2022/08/04	2	100.83	0	0.00	100.75	2	6,911	0.03%
2022/08/03	0	0.00	0.2	101.05	101.00	-0.2	6,858	0.00%
2022/08/02	12	100.70	0	0.00	100.35	12	6,840	0.18%
2022/07/29	0	0.00	0.2	105.00	104.20	-0.2	6,770	0.00%
2022/07/28	10	104.30	10	102.62	102.65	0	6,741	0.00%
2022/07/27	10	101.02	8	101.46	102.45	2	6,682	0.03%
2022/07/26	0	0.00	3	101.00	101.00	-3	6,622	-0.05%
2022/07/20	0.5	100.75	0	0.00	100.00	0.5	6,544	0.01%
2022/07/19	0	0.00	0.1	98.60	98.85	-0.1	6,498	0.00%
2022/07/15	8	96.61	12.4	96.50	96.80	-4.4	6,333	-0.07%
2022/07/14	0.2	95.40	3	95.00	95.25	-2.8	6,203	-0.05%
2022/07/13	11.3	94.16	6	94.43	93.80	5.3	6,062	0.09%
2022/07/12	0.1	88.80	0	0.00	88.50	0.1	5,863	0.00%
2022/07/08	0	0.00	1	94.25	94.80	-1	5,575	-0.02%
2022/07/06	0	0.00	1	92.40	88.45	-1	5,093	-0.02%
2022/07/05	1	92.60	2	92.70	92.80	-1	4,813	-0.02%
2022/07/04	2	91.38	0	0.00	91.50	2	4,527	0.04%
2022/07/01	1	98.00	0	0.00	92.35	1	4,354	0.02%
2022/06/30	10	99.99	13	98.61	98.35	-3	4,074	-0.07%
2022/06/29	1	104.05	0	0.00	104.05	1	3,872	0.03%
2022/06/28	3	106.00	0	0.00	106.00	3	3,819	0.08%
2022/06/23	3	104.65	0	0.00	102.15	3	3,503	0.09%
2022/06/21	0	0.00	3	108.55	108.85	-3	3,251	-0.09%
2022/06/20	1	106.60	1	103.60	103.60	0	3,176	0.00%
2022/06/16	0	0.00	3	110.05	109.45	-3	3,004	-0.10%
2022/06/13	3	112.45	0	0.00	112.45	3	2,928	0.10%
2022/05/26	11	113.14	0	0.00	111.30	11	3,036	0.36%
2022/05/25	4	112.50	0	0.00	113.60	4	3,045	0.13%
2022/05/24	3	114.20	0	0.00	111.30	3	3,089	0.10%
2022/05/20	1	113.95	0	0.00	113.95	1	3,127	0.03%
2022/05/19	1	111.55	0	0.00	111.70	1	3,079	0.03%
2022/05/18	0	0.00	3	115.22	115.30	-3	2,997	-0.10%
2022/05/17	3	112.87	1	112.70	113.00	2	2,985	0.07%
2022/05/16	1	112.05	0	0.00	110.65	1	2,974	0.03%
2022/05/09	1	114.10	0	0.00	112.35	1	2,776	0.04%
2022/05/05	2	122.05	1	122.30	122.00	1	2,722	0.04%
2022/05/03	0	0.00	10	119.20	119.10	-10	2,780	-0.36%
2022/04/28	0	0.00	2	117.80	118.00	-2	2,812	-0.07%
2022/04/27	0	0.00	20	116.00	116.35	-20	2,772	-0.72%
2022/04/25	12	120.65	2	120.45	120.45	10	2,715	0.37%
2022/04/19	0	0.00	10	127.21	126.70	-10	2,637	-0.38%
2022/04/18	10	125.00	0	0.00	124.80	10	2,635	0.38%
2022/04/15	1	127.80	1	126.30	126.30	0	2,635	0.00%
2022/04/14	0	0.00	5	131.30	130.85	-5	2,630	-0.19%
2022/04/11	1	127.00	1	127.50	126.50	0	2,618	0.00%
2022/03/22	0	0.00	1	134.55	135.05	-1	2,557	-0.04%
2022/03/17	0	0.00	5	133.75	133.85	-5	2,527	-0.20%
2022/03/16	9	124.82	0	0.00	125.90	9	2,477	0.36%
2022/03/15	1	126.00	1	124.65	124.85	0	2,453	0.00%
2022/03/10	0	0.00	2	133.08	133.10	-2	2,403	-0.08%
2022/03/09	0	0.00	3	126.80	126.35	-3	2,361	-0.13%
2022/03/08	2	123.25	0	0.00	123.00	2	2,342	0.09%
2022/03/07	3	128.87	3	129.32	128.65	0	2,225	0.00%
2022/03/04	1	138.00	0	0.00	137.95	1	2,142	0.05%
2022/03/02	1	140.00	1	140.50	140.45	0	2,202	0.00%
2022/03/01	0	0.00	1	141.10	141.35	-1	2,194	-0.05%
2022/02/25	1	136.65	0	0.00	136.45	1	2,153	0.05%
2022/02/24	20	137.70	0	0.00	136.05	20	2,121	0.94%
2022/02/23	0	0.00	4	143.41	143.75	-4	2,058	-0.19%
2022/02/22	6	143.13	2	142.15	141.85	4	2,033	0.20%
2022/02/21	2	145.05	2	145.95	146.95	0	1,962	0.00%
2022/02/07	0	0.00	20	139.33	141.50	-20	1,986	-1.01%
2022/01/25	17	138.38	6	138.29	138.15	11	1,994	0.55%
2022/01/24	2	140.08	0	0.00	143.10	2	1,933	0.10%
2022/01/11	2	145.70	2	146.35	146.95	0	1,909	0.00%
2022/01/05	5	151.40	0	0.00	150.40	5	2,008	0.25%
2021/12/29	0	0.00	1	145.90	146.75	-1	2,160	-0.05%
2021/12/28	0	0.00	1	144.90	145.65	-1	2,223	-0.04%
2021/12/27	1	143.60	0	0.00	143.60	1	2,290	0.04%
2021/12/14	10	135.55	0	0.00	135.30	10	2,613	0.38%
2021/12/08	3	140.10	3.1	140.62	139.80	-0.1	2,625	0.00%
2021/11/29	0	0.00	7	130.70	131.10	-7	2,712	-0.26%
2021/11/26	7	131.36	0	0.00	131.35	7	2,724	0.26%
2021/11/16	1	136.95	0	0.00	136.75	1	3,016	0.03%
2021/11/05	0	0.00	1	128.40	130.75	-1	3,278	-0.03%
2021/11/04	1	130.00	0	0.00	128.00	1	3,247	0.03%
2021/11/01	0	0.00	1	127.70	127.90	-1	3,210	-0.03%
2021/10/29	1	125.95	0	0.00	125.95	1	3,204	0.03%
2021/10/28	6	127.60	6	127.40	127.40	0	3,183	0.00%
2021/10/26	0	0.00	1	127.45	127.55	-1	3,195	-0.03%
2021/10/22	1	124.90	0	0.00	125.30	1	3,272	0.03%
2021/10/20	0	0.00	1	125.40	125.50	-1	3,260	-0.03%
2021/10/18	1	124.40	0	0.00	122.95	1	3,271	0.03%
2021/10/08	0	0.00	20	122.65	121.50	-20	3,184	-0.63%
2021/10/05	20	118.15	0	0.00	118.20	20	3,055	0.65%
2021/10/01	1	119.90	0	0.00	119.60	1	2,946	0.03%
2021/09/29	2	125.05	0	0.00	124.05	2	2,825	0.07%
2021/09/23	0	0.00	1	127.50	128.30	-1	2,786	-0.04%
2021/09/22	2	125.28	0	0.00	125.70	2	2,788	0.07%
2021/09/06	0	0.00	1	135.50	134.15	-1	2,850	-0.04%
2021/08/30	0	0.00	1	130.65	131.80	-1	2,897	-0.03%
2021/08/18	1	118.00	1	118.70	122.75	0	2,769	0.00%
2021/08/16	1	123.00	0	0.00	122.80	1	2,824	0.04%
2021/07/21	1	129.60	2	129.18	128.75	-1	4,157	-0.02%
2021/07/20	0	0.00	1	129.60	129.60	-1	4,165	-0.02%
2021/07/19	1	133.60	0	0.00	133.60	1	4,126	0.02%
2021/07/16	2	135.10	0	0.00	135.60	2	4,139	0.05%
2021/07/12	1	135.05	1	133.65	134.70	0	4,172	0.00%
2021/07/09	0	0.00	1	131.60	131.50	-1	4,165	-0.02%
2021/07/08	1	134.50	0	0.00	134.50	1	4,161	0.02%
2021/06/24	0	0.00	2	127.70	127.75	-2	4,255	-0.05%
2021/06/22	0	0.00	2	122.78	122.75	-2	4,298	-0.05%
2021/06/21	2	121.83	2	124.03	122.05	0	4,312	0.00%
2021/06/17	2	125.90	0	0.00	127.20	2	4,296	0.05%
2021/06/15	1	126.00	0	0.00	127.15	1	4,332	0.02%
2021/06/10	0	0.00	2	123.15	124.15	-2	4,338	-0.05%
2021/06/09	3	120.83	0	0.00	120.85	3	4,317	0.07%
2021/06/07	1	120.50	3	122.05	123.25	-2	4,389	-0.05%
2021/06/04	0	0.00	1	122.55	123.45	-1	4,367	-0.02%
2021/05/31	1	122.65	0	0.00	122.00	1	4,607	0.02%
2021/05/27	1	115.70	0	0.00	115.70	1	4,608	0.02%
2021/05/25	1	115.65	1	115.00	116.45	0	4,699	0.00%
2021/05/24	1	112.20	0	0.00	112.50	1	4,690	0.02%
2021/05/17	0	0.00	1	99.55	99.10	-1	4,456	-0.02%
2021/05/13	1	102.65	1	102.60	102.60	0	4,208	0.00%
2021/05/12	1	98.45	1	114.50	105.10	0	4,078	0.00%
2021/05/11	1	115.35	0	0.00	115.30	1	3,889	0.03%
2021/05/04	2	122.08	2	120.30	121.55	0	3,921	0.00%
2021/05/03	0	0.00	2	126.00	125.50	-2	3,906	-0.05%
2021/04/28	1	130.15	10	130.00	130.00	-9	3,953	-0.23%
2021/04/26	1	130.15	1	127.70	130.15	0	4,002	0.00%
2021/04/23	2	125.65	2	124.00	126.10	0	4,055	0.00%
2021/04/22	1	124.50	0	0.00	123.65	1	4,140	0.02%
2021/04/21	8	124.70	1	124.50	124.50	7	4,130	0.17%
2021/04/20	4	125.65	0	0.00	126.15	4	4,167	0.10%
2021/04/19	1	125.60	10	124.50	125.60	-9	4,174	-0.22%
2021/04/16	2	122.95	0	0.00	124.15	2	4,189	0.05%
2021/04/15	6	121.41	3	122.60	123.05	3	4,244	0.07%
2021/04/14	1	117.95	0	0.00	120.10	1	4,298	0.02%
2021/04/13	2	120.80	0	0.00	119.65	2	4,376	0.05%
2021/04/12	4	120.53	0	0.00	119.95	4	4,370	0.09%
2021/04/09	0	0.00	1	121.75	120.35	-1	4,402	-0.02%
2021/04/08	0	0.00	0.1	118.60	121.30	-0.1	4,415	0.00%
2021/04/06	1	119.55	0	0.00	119.00	1	4,421	0.02%
2021/03/31	4.1	115.69	0	0.00	114.35	4.1	4,442	0.09%
2021/03/30	4	115.13	0	0.00	116.00	4	4,433	0.09%
2021/03/29	0	0.00	2	114.95	114.50	-2	4,435	-0.05%
2021/03/26	0	0.00	1	112.65	112.65	-1	4,465	-0.02%
2021/03/24	6	109.33	0	0.00	108.45	6	4,422	0.14%
2021/03/23	0	0.00	2	112.13	110.60	-2	4,417	-0.05%
2021/03/22	0	0.00	2	110.98	110.85	-2	4,428	-0.05%
2021/03/19	1	109.05	0	0.00	109.05	1	4,470	0.02%
2021/03/18	0	0.00	8	112.88	112.50	-8	4,467	-0.18%
2021/03/15	7	111.13	0	0.00	111.40	7	4,549	0.15%
2021/03/12	1	111.35	1	111.00	111.50	0	4,591	0.00%
2021/03/09	2	104.68	2	105.70	105.85	0	4,571	0.00%
2021/03/05	6	106.83	6	105.69	106.25	0	4,470	0.00%
2021/03/04	2	107.35	2	108.10	107.50	0	4,406	0.00%
2021/03/03	2	111.25	2	109.40	111.30	0	4,351	0.00%
2021/03/02	0	0.00	2	110.80	107.25	-2	4,341	-0.05%
2021/02/26	5	108.48	2	107.95	107.20	3	4,329	0.07%
2021/02/25	1	114.40	1	113.80	114.25	0	4,245	0.00%
2021/02/24	1	112.40	2	112.45	111.40	-1	4,247	-0.02%
2021/02/23	0	0.00	1	113.00	115.35	-1	4,185	-0.02%
2021/02/19	4	113.11	2	113.95	113.95	2	4,147	0.05%
2021/02/17	2	112.20	0	0.00	114.40	2	4,262	0.05%
2021/02/01	3	97.78	1	99.95	100.45	2	4,327	0.05%
2021/01/29	2	97.10	0	0.00	97.10	2	4,346	0.05%
2021/01/28	0	0.00	2	101.48	100.65	-2	4,392	-0.05%
2021/01/27	1	103.90	1	103.40	104.50	0	4,461	0.00%
2021/01/26	2	107.80	2	103.95	103.85	0	4,466	0.00%
2021/01/22	1	110.15	1	109.85	109.50	0	4,395	0.00%
2021/01/21	3	109.13	1	108.80	111.15	2	4,372	0.05%
2021/01/20	0	0.00	1	107.60	105.45	-1	4,309	-0.02%
2021/01/15	15	105.00	0	0.00	103.00	15	4,189	0.36%
2021/01/14	3	103.55	1	104.15	104.00	2	4,104	0.05%
2021/01/12	1	100.75	1	100.50	100.75	0	4,057	0.00%
2021/01/11	5	100.15	0	0.00	101.35	5	4,064	0.12%
2021/01/08	13	99.23	1	98.70	100.35	12	4,068	0.29%
2021/01/07	9	97.25	7	95.76	97.45	2	4,056	0.05%
2021/01/06	2	93.15	2	94.20	93.35	0	4,003	0.00%
2021/01/05	2	93.45	2	92.80	93.45	0	3,942	0.00%
2021/01/04	1	92.55	0	0.00	92.85	1	3,980	0.03%
2020/12/30	0	0.00	2	87.20	89.45	-2	4,043	-0.05%
2020/12/29	3	86.85	3	86.80	87.05	0	4,096	0.00%
2020/12/28	1	86.35	3	86.08	87.15	-2	4,143	-0.05%
2020/12/21	0	0.00	24	83.44	85.40	-24	4,504	-0.53%
2020/12/18	3	84.10	2	83.70	83.60	1	4,550	0.02%
2020/12/15	1	82.80	0	0.00	81.25	1	4,806	0.02%
2020/12/14	9	83.57	9	83.45	83.50	0	4,781	0.00%
2020/12/11	5	82.60	5	83.65	83.65	0	4,843	0.00%
2020/12/10	41	83.88	8	84.10	83.65	33	4,893	0.67%
2020/12/09	19	85.43	3	85.60	85.60	16	4,943	0.32%
2020/12/08	9	83.00	3	84.80	85.05	6	4,983	0.12%
2020/12/07	12	83.12	3	82.85	83.25	9	4,971	0.18%
2020/12/03	5	80.43	5	80.15	80.35	0	5,001	0.00%
2020/12/01	5	78.10	5	78.80	79.20	0	5,001	0.00%
2020/11/30	2	79.25	0	0.00	77.30	2	5,048	0.04%
2020/11/26	20	78.48	0	0.00	79.00	20	5,078	0.39%
2020/11/25	8	78.24	0	0.00	77.15	8	5,131	0.16%
2020/11/19	2	77.75	2	77.50	77.55	0	5,199	0.00%
2020/11/17	3	76.77	3	76.17	76.10	0	5,276	0.00%
2020/11/16	1	74.25	1	74.70	76.30	0	5,380	0.00%
2020/11/13	3	71.23	3	71.95	72.00	0	5,305	0.00%
2020/11/10	6	70.43	6	69.95	69.95	0	5,295	0.00%
2020/11/06	0	0.00	20	68.85	68.55	-20	5,188	-0.39%
2020/11/05	2	67.85	0	0.00	68.10	2	5,150	0.04%
2020/11/04	10	66.16	10	67.47	68.20	0	5,101	0.00%
2020/10/30	32	64.00	0	0.00	63.50	32	5,046	0.63%
2020/10/29	2	64.05	2	65.05	64.90	0	5,068	0.00%
2020/10/23	1	67.15	1	67.50	67.50	0	5,237	0.00%
2020/10/19	0	0.00	15	66.67	67.55	-15	5,606	-0.27%
2020/10/15	0	0.00	5	66.95	66.60	-5	5,718	-0.09%
2020/10/14	3	67.55	3	67.60	67.30	0	5,717	0.00%
2020/10/13	0	0.00	10	67.45	67.85	-10	5,759	-0.17%
2020/10/12	0	0.00	2	68.25	67.65	-2	5,763	-0.03%
2020/10/07	1	65.90	2	65.83	65.80	-1	5,764	-0.02%
2020/10/06	0	0.00	1	64.80	65.10	-1	5,794	-0.02%
2020/09/29	3	63.35	0	0.00	62.65	3	5,806	0.05%
2020/09/28	0	0.00	4	62.26	62.60	-4	5,866	-0.07%
2020/09/24	1	62.00	3	61.97	60.15	-2	5,861	-0.03%
2020/09/23	1	63.55	0	0.00	63.75	1	5,729	0.02%
2020/09/21	0	0.00	2	65.65	65.40	-2	5,649	-0.04%
2020/09/18	1	66.60	1	66.85	66.75	0	5,607	0.00%
2020/09/14	1	65.75	11.3	65.04	66.60	-10.3	5,510	-0.19%
2020/09/11	8	64.31	177	64.24	64.40	-169	5,493	-3.08%	大賣/鉅額交易
2020/09/10	0	0.00	158	64.16	64.40	-158	5,506	-2.87%	大賣/鉅額交易
2020/09/08	0	0.00	6	64.07	64.25	-6	5,615	-0.11%
2020/09/07	0	0.00	2	64.35	63.45	-2	5,758	-0.03%
2020/09/04	0.1	63.50	0	0.00	63.80	0.1	5,858	0.00%
2020/09/03	0	0.00	12	65.35	65.00	-12	5,848	-0.21%
2020/09/02	0.1	64.30	0	0.00	64.60	0.1	5,835	0.00%
2020/09/01	0.1	64.60	0	0.00	64.60	0.1	5,896	0.00%
2020/08/31	0	0.00	1	65.50	63.20	-1	5,944	-0.02%
2020/08/28	11	64.95	20	64.63	64.50	-9	5,941	-0.15%
2020/08/27	0	0.00	2	66.90	65.45	-2	5,982	-0.03%
2020/08/25	2	65.15	0	0.00	65.10	2	6,044	0.03%
2020/08/24	1	63.25	5	63.94	63.80	-4	6,066	-0.07%
2020/08/21	4	63.00	0	0.00	63.40	4	6,137	0.07%
2020/08/20	1	61.30	5	61.50	60.70	-4	6,139	-0.07%
2020/08/18	63	66.93	0	0.00	66.40	63	6,208	1.01%
2020/08/17	5	65.55	2	66.90	67.25	3	6,323	0.05%
2020/08/13	5	65.36	0	0.00	65.10	5	6,480	0.08%
2020/08/11	2	65.80	0	0.00	65.35	2	6,650	0.03%
2020/08/10	0	0.00	1	66.55	66.55	-1	6,788	-0.01%
2020/08/05	1	64.95	0	0.00	65.10	1	7,107	0.01%
2020/07/24	50	60.77	0	0.00	59.25	50	7,921	0.63%
2020/07/22	40	60.60	0	0.00	60.60	40	8,125	0.49%
2020/07/20	10	56.90	0	0.00	57.75	10	8,381	0.12%
2020/07/17	40	58.10	0	0.00	57.75	40	8,479	0.47%
2020/07/16	10	57.95	1	56.95	57.05	9	8,761	0.10%
2020/07/15	40	58.50	0	0.00	57.90	40	8,824	0.45%
2020/07/14	110	57.23	0	0.00	57.45	110	9,040	1.22%	大買/鉅額交易
2020/07/10	1	56.20	0	0.00	55.70	1	9,242	0.01%
2020/07/07	50	56.80	0	0.00	55.95	50	9,617	0.52%
2020/07/06	90	54.74	0	0.00	55.95	90	9,741	0.92%
2020/07/03	20	53.43	0	0.00	53.90	20	9,922	0.20%
2020/07/02	10	52.45	0	0.00	52.75	10	10,119	0.10%
2020/06/29	30	50.23	5	49.64	49.71	25	10,703	0.23%
2020/06/23	3	50.48	0	0.00	50.50	3	11,417	0.03%
2020/06/22	1	50.20	0	0.00	50.15	1	11,852	0.01%
2020/06/18	0	0.00	1	50.05	49.92	-1	12,887	-0.01%
2020/06/17	1	49.65	1	49.60	49.60	0	13,211	0.00%
2020/06/11	2	49.83	0	0.00	49.20	2	14,727	0.01%
2020/06/03	0	0.00	9	47.14	47.51	-9	15,337	-0.06%
2020/05/28	1	44.08	0	0.00	44.31	1	15,191	0.01%
2020/05/27	1	44.80	0	0.00	44.87	1	15,182	0.01%
2020/05/22	3	43.71	0	0.00	43.02	3	14,944	0.02%
2020/05/21	2	44.92	0	0.00	44.90	2	14,836	0.01%
2020/05/20	1	43.93	0	0.00	44.00	1	14,732	0.01%
2020/05/11	0	0.00	2	45.16	44.87	-2	13,892	-0.01%
2020/05/08	2	44.12	1	44.51	44.00	1	13,792	0.01%
2020/05/07	0	0.00	1	43.83	43.62	-1	13,661	-0.01%
2020/05/06	3	42.77	0	0.00	42.82	3	13,512	0.02%
2020/05/05	0	0.00	4	42.79	42.74	-4	13,359	-0.03%
2020/05/04	1	42.14	0	0.00	42.18	1	13,214	0.01%
2020/04/28	0	0.00	2	41.34	41.82	-2	12,664	-0.02%
2020/04/27	0	0.00	1	41.19	41.57	-1	12,611	-0.01%
2020/04/23	3	39.52	0	0.00	39.66	3	12,225	0.02%
2020/04/21	1	39.08	0	0.00	38.80	1	11,772	0.01%
2020/04/20	0	0.00	1	41.31	41.28	-1	11,423	-0.01%
2020/04/16	1	39.69	0	0.00	39.76	1	11,003	0.01%
2020/04/14	0	0.00	2	38.98	39.53	-2	10,661	-0.02%
2020/04/13	2	37.28	6	37.31	37.27	-4	10,413	-0.04%
2020/04/09	1	37.43	0	0.00	37.43	1	10,121	0.01%
2020/04/08	5	37.22	17	37.28	37.83	-12	9,867	-0.12%
2020/04/07	13	36.69	8	36.32	36.64	5	9,572	0.05%
2020/04/06	0	0.00	2	35.20	35.31	-2	9,293	-0.02%
2020/04/01	0	0.00	1	34.31	33.97	-1	8,972	-0.01%
2020/03/31	0	0.00	1	33.54	33.94	-1	8,754	-0.01%
2020/03/30	12	32.93	12	33.61	33.70	0	8,458	0.00%
2020/03/27	23	35.63	47	34.35	33.99	-24	8,004	-0.30%
2020/03/26	2	33.80	3	33.44	34.30	-1	7,569	-0.01%
2020/03/25	30	33.72	31	33.30	33.41	-1	7,062	-0.01%
2020/03/24	1	31.50	120	31.39	31.40	-119	6,439	-1.85%	大賣/鉅額交易
2020/03/23	30	28.64	1	28.80	28.25	29	5,892	0.49%
2020/03/20	24	28.86	17	30.05	30.45	7	5,475	0.13%
2020/03/19	5	27.33	32	27.30	26.40	-27	4,886	-0.55%
2020/03/18	108	32.29	7	32.12	30.66	101	4,229	2.39%	大買/鉅額交易
2020/03/17	25	33.35	0	0.00	32.88	25	3,892	0.64%
2020/03/16	8	35.43	0	0.00	34.63	8	3,470	0.23%
2020/03/13	11	37.29	2	35.69	37.64	9	3,199	0.28%
2020/03/12	3	41.38	17	42.41	39.43	-14	2,837	-0.49%
2020/03/11	1	44.70	0	0.00	43.42	1	2,642	0.04%
2020/03/10	2	43.73	0	0.00	44.72	2	2,574	0.08%
2020/03/09	0	0.00	2	44.55	44.37	-2	2,437	-0.08%
2020/03/06	3	48.02	0	0.00	47.14	3	2,308	0.13%
2020/03/05	0	0.00	2	48.91	48.92	-2	2,247	-0.09%
2020/03/04	0	0.00	1	47.50	47.80	-1	2,224	-0.04%
2020/03/02	3	46.45	1	47.00	46.38	2	2,122	0.09%
2020/02/26	1	48.50	0	0.00	48.54	1	1,935	0.05%
2020/02/24	1	49.30	0	0.00	49.21	1	1,842	0.05%
2020/02/18	0	0.00	3	50.25	50.15	-3	1,663	-0.18%
2020/02/05	0	0.00	1	50.05	49.50	-1	1,497	-0.07%
2020/02/04	0	0.00	1	49.50	49.38	-1	1,450	-0.07%
2020/02/03	10	46.59	0	0.00	47.91	10	1,424	0.70%
2020/01/31	6	49.04	0	0.00	48.87	6	1,342	0.45%
2020/01/30	3	50.15	0	0.00	48.25	3	1,307	0.23%
2020/01/20	0	0.00	2	54.80	54.60	-2	1,204	-0.17%
2020/01/15	2	54.43	0	0.00	54.30	2	1,187	0.17%
2020/01/14	1	55.05	0	0.00	55.15	1	1,159	0.09%
2020/01/13	0	0.00	1	54.05	54.55	-1	1,161	-0.09%
2020/01/07	1	52.45	1	52.60	52.40	0	1,103	0.00%
2019/12/24	1	53.70	0	0.00	53.65	1	1,133	0.09%
2019/12/05	0	0.00	1	49.57	49.62	-1	1,069	-0.09%
2019/12/04	1	48.44	0	0.00	48.61	1	1,078	0.09%
2019/11/13	0	0.00	2	48.35	48.27	-2	1,256	-0.16%
2019/11/12	1	48.51	2	48.40	48.78	-1	1,297	-0.08%
2019/11/06	2	50.01	0	0.00	50.05	2	1,333	0.15%
2019/11/05	1	49.40	0	0.00	49.76	1	1,354	0.07%
2019/10/25	0	0.00	20	46.30	46.23	-20	1,519	-1.32%
2019/10/08	20	43.68	0	0.00	43.89	20	1,562	1.28%
2019/10/01	0	0.00	1	43.09	43.51	-1	1,550	-0.06%
2019/09/27	0	0.00	10	42.27	42.18	-10	1,525	-0.66%
2019/09/11	0	0.00	5	41.48	41.48	-5	1,672	-0.30%
2019/09/09	1	41.63	0	0.00	41.65	1	1,671	0.06%
2019/09/05	0	0.00	3	41.02	41.13	-3	1,667	-0.18%
2019/08/27	3	38.49	0	0.00	38.33	3	1,716	0.17%
2019/08/23	0	0.00	1	39.30	39.35	-1	1,727	-0.06%
2019/08/16	1	37.72	0	0.00	38.60	1	1,750	0.06%
2019/08/14	0	0.00	1	39.00	38.70	-1	1,731	-0.06%
2019/08/12	0	0.00	2	38.86	38.93	-2	1,736	-0.12%
2019/08/08	0	0.00	1	38.81	38.94	-1	1,759	-0.06%
2019/08/06	1	37.49	3	36.80	38.34	-2	1,780	-0.11%
2019/08/05	4	38.73	0	0.00	38.40	4	1,759	0.23%
2019/08/02	2	39.13	0	0.00	39.13	2	1,781	0.11%
2019/07/19	0	0.00	1	41.17	41.10	-1	1,768	-0.06%
2019/07/16	0	0.00	1	40.92	40.94	-1	1,736	-0.06%
2019/07/15	0	0.00	1	40.76	40.77	-1	1,750	-0.06%
2019/07/12	0	0.00	1	40.43	40.43	-1	1,753	-0.06%
2019/07/10	0	0.00	1	39.88	39.93	-1	1,742	-0.06%
2019/07/03	1	39.20	0	0.00	39.34	1	1,730	0.06%
2019/07/02	1	40.08	0	0.00	40.10	1	1,706	0.06%
2019/07/01	0	0.00	1	40.26	40.26	-1	1,712	-0.06%
2019/06/28	1	38.69	0	0.00	38.75	1	1,713	0.06%
2019/06/27	1	38.93	1	39.17	39.09	0	1,725	0.00%
2019/06/26	1	38.18	0	0.00	38.24	1	1,711	0.06%
2019/06/17	0	0.00	1	37.08	37.02	-1	1,652	-0.06%
2019/06/14	0	0.00	1	36.91	36.96	-1	1,653	-0.06%
2019/06/13	3	37.04	10	37.02	36.94	-7	1,650	-0.42%
2019/06/10	0	0.00	3	36.96	37.10	-3	1,607	-0.19%
2019/06/06	3	35.80	0	0.00	35.85	3	1,578	0.19%
2019/06/05	10	36.85	0	0.00	36.45	10	1,550	0.65%
2019/06/03	4	36.11	2	36.30	36.61	2	1,528	0.13%
2019/05/31	0	0.00	3	36.49	36.49	-3	1,504	-0.20%
2019/05/29	1	35.20	0	0.00	35.25	1	1,474	0.07%
2019/05/28	1	35.50	0	0.00	35.55	1	1,469	0.07%
2019/05/27	2	35.70	0	0.00	35.58	2	1,471	0.14%
2019/05/24	1	35.61	4	35.67	35.61	-3	1,492	-0.20%
2019/05/23	15	35.43	0	0.00	35.50	15	1,481	1.01%
2019/05/22	0	0.00	2	36.70	36.70	-2	1,439	-0.14%
2019/05/21	2	36.75	0	0.00	36.74	2	1,432	0.14%
2019/05/20	2	36.63	1	36.51	36.45	1	1,398	0.07%
2019/04/01	0	0.00	30	38.16	37.82	-30	2,142	-1.40%
2019/03/28	0	0.00	5	36.69	36.73	-5	2,222	-0.22%
2019/03/22	0	0.00	12	37.58	37.52	-12	2,377	-0.50%
2019/03/15	0	0.00	5	36.01	36.10	-5	2,616	-0.19%
2019/03/04	0	0.00	1	35.42	35.44	-1	3,248	-0.03%
2019/02/20	0	0.00	5	34.76	34.97	-5	3,483	-0.14%
2019/02/18	1	34.15	18	34.32	34.30	-17	3,561	-0.48%
2019/02/15	0	0.00	7	33.61	33.60	-7	3,585	-0.20%
2019/02/13	0	0.00	6	34.08	33.96	-6	3,697	-0.16%
2019/02/12	4	33.88	6	33.95	33.96	-2	3,771	-0.05%
2019/01/30	5	32.93	2	32.88	32.90	3	3,901	0.08%
2019/01/28	0	0.00	20	33.49	33.49	-20	3,988	-0.50%
2019/01/11	13	31.89	5	31.95	31.70	8	5,081	0.16%
2019/01/10	0	0.00	4	31.40	31.39	-4	5,069	-0.08%
2019/01/09	0	0.00	22	31.57	31.56	-22	5,175	-0.43%
2019/01/04	30	29.41	0	0.00	29.37	30	5,323	0.56%
2019/01/02	20	30.53	0	0.00	30.47	20	5,578	0.36%
2018/12/28	0	0.00	20	31.16	31.34	-20	5,671	-0.35%
2018/12/25	10	30.00	0	0.00	30.18	10	5,794	0.17%
2018/12/22	14	31.02	0	0.00	31.02	14	5,779	0.24%
2018/12/21	0	0.00	5	31.07	31.32	-5	5,803	-0.09%
2018/12/20	0	0.00	6	31.18	31.23	-6	5,778	-0.10%
2018/12/18	1	31.62	0	0.00	31.60	1	5,760	0.02%
2018/12/12	0	0.00	5	31.94	32.13	-5	5,674	-0.09%
2018/12/06	5	31.50	3	31.44	31.16	2	5,659	0.04%
2018/12/03	8	34.10	20	34.01	34.38	-12	5,516	-0.22%
2018/11/29	0	0.00	1	33.30	32.64	-1	5,375	-0.02%
2018/11/26	0	0.00	1	32.35	31.92	-1	5,242	-0.02%
2018/11/23	0	0.00	17	31.28	31.20	-17	5,203	-0.33%
2018/11/22	0	0.00	5	31.60	31.59	-5	5,214	-0.10%
2018/11/21	2	31.78	0	0.00	31.78	2	5,192	0.04%
2018/11/15	0	0.00	7	32.36	32.40	-7	5,097	-0.14%
2018/11/14	0	0.00	1	32.00	32.08	-1	5,062	-0.02%
2018/11/13	15	31.89	0	0.00	31.98	15	5,022	0.30%
2018/11/07	0	0.00	18	32.79	32.82	-18	4,834	-0.37%
2018/11/05	2	32.14	0	0.00	32.44	2	4,760	0.04%
2018/11/02	0	0.00	4	32.70	32.83	-4	4,682	-0.09%
2018/10/31	0	0.00	16	31.64	31.90	-16	4,486	-0.36%
2018/10/30	2	30.80	10	30.75	30.75	-8	4,376	-0.18%
2018/10/26	20	30.64	5	30.29	30.17	15	4,220	0.36%
2018/10/25	6	30.44	0	0.00	30.34	6	4,049	0.15%
2018/10/24	7	32.27	9	31.75	32.00	-2	3,852	-0.05%
2018/10/23	10	32.64	0	0.00	32.14	10	3,700	0.27%
2018/10/22	1	33.69	14	33.57	33.46	-13	3,561	-0.37%
2018/10/19	4	32.47	6	32.57	33.34	-2	3,459	-0.06%
2018/10/18	10	33.59	0	0.00	33.22	10	3,376	0.30%
2018/10/17	14	34.23	15	34.09	33.43	-1	3,326	-0.03%
2018/10/16	5	33.27	10	33.40	33.40	-5	3,293	-0.15%
2018/10/15	47	33.02	0	0.00	32.92	47	3,263	1.44%
2018/10/12	56	32.83	18	33.34	33.78	38	3,170	1.20%
2018/10/11	41	32.55	23	32.59	31.65	18	3,008	0.60%
2018/10/09	16	37.50	0	0.00	37.40	16	2,706	0.59%
2018/10/08	18	37.35	0	0.00	37.30	18	2,617	0.69%
2018/10/05	4	38.14	0	0.00	37.77	4	2,488	0.16%
2018/09/28	0	0.00	7	40.64	40.70	-7	2,284	-0.31%
2018/09/27	0	0.00	3	40.95	40.97	-3	2,253	-0.13%
2018/09/26	1	40.70	2	40.73	40.77	-1	2,212	-0.05%
2018/09/17	0	0.00	1	40.13	39.92	-1	2,217	-0.05%
2018/09/12	4	39.36	0	0.00	39.42	4	2,097	0.19%
2018/09/11	6	39.39	0	0.00	39.49	6	2,072	0.29%
2018/09/10	3	39.56	3	39.28	39.44	0	2,043	0.00%
2018/09/03	0	0.00	1	40.39	40.34	-1	1,996	-0.05%
2018/08/31	0	0.00	2	40.78	40.86	-2	1,997	-0.10%
2018/08/30	0	0.00	1	41.35	41.23	-1	1,988	-0.05%
2018/08/29	3	40.75	3	40.89	41.14	0	1,968	0.00%
2018/08/28	0	0.00	1	40.32	40.35	-1	1,909	-0.05%
2018/08/27	2	39.65	0	0.00	39.89	2	1,926	0.10%
2018/08/20	2	38.42	0	0.00	38.49	2	1,891	0.11%
2018/08/17	6	38.73	4	38.65	38.25	2	1,895	0.11%
2018/08/16	2	38.26	0	0.00	38.48	2	1,859	0.11%
2018/08/03	0	0.00	1	39.98	40.10	-1	1,924	-0.05%
2018/07/25	0	0.00	1	39.32	39.31	-1	2,060	-0.05%
2018/07/20	0	0.00	1	38.52	38.69	-1	2,076	-0.05%
2018/07/19	0	0.00	1	38.30	37.95	-1	2,107	-0.05%
2018/07/18	0	0.00	1	38.01	37.84	-1	2,148	-0.05%
2018/07/10	0	0.00	2	37.35	37.16	-2	2,267	-0.09%
2018/07/06	2	36.04	0	0.00	36.04	2	2,228	0.09%
2018/06/29	1	35.87	0	0.00	36.74	1	2,224	0.04%
2018/06/25	2	36.28	0	0.00	36.18	2	2,216	0.09%
2018/06/22	2	36.13	0	0.00	36.48	2	2,248	0.09%
2018/05/18	0	0.00	1	36.21	36.03	-1	2,778	-0.04%
2018/05/14	0	0.00	1	36.60	36.97	-1	3,191	-0.03%
2018/05/09	90	35.41	0	0.00	35.29	90	3,150	2.86%
2018/05/08	1	35.02	0	0.00	35.06	1	3,132	0.03%
2018/04/26	1	34.62	0	0.00	33.98	1	3,091	0.03%
2018/03/28	0	0.00	5	37.01	36.50	-5	2,666	-0.19%
2018/03/27	0	0.00	13	37.36	37.61	-13	2,604	-0.50%
2018/03/26	0	0.00	16	36.01	36.61	-16	2,559	-0.63%
2018/03/23	0	0.00	25	36.11	36.15	-25	2,520	-0.99%
2018/03/22	0	0.00	1	38.48	37.70	-1	2,460	-0.04%
2018/03/21	0	0.00	2	38.06	37.92	-2	2,424	-0.08%
2018/03/20	0	0.00	2	37.50	37.79	-2	2,451	-0.08%
2018/03/16	0	0.00	1	37.46	37.80	-1	2,453	-0.04%
2018/03/09	1	36.98	0	0.00	36.95	1	2,443	0.04%
2018/03/08	0	0.00	23	36.47	36.80	-23	2,430	-0.95%
2018/02/12	0	0.00	6	34.02	34.10	-6	2,122	-0.28%
2018/02/09	1	33.60	0	0.00	33.60	1	2,098	0.05%
2018/02/07	0	0.00	7	34.98	34.70	-7	1,970	-0.36%
2018/02/06	17	35.06	15	33.93	33.60	2	1,856	0.11%
2018/01/29	0	0.00	1	39.65	39.43	-1	1,535	-0.07%
2018/01/26	2	39.03	0	0.00	39.15	2	1,518	0.13%
2018/01/25	1	39.00	0	0.00	39.07	1	1,504	0.07%
2018/01/23	0	0.00	2	39.72	39.66	-2	1,429	-0.14%
2018/01/22	1	38.98	0	0.00	39.52	1	1,452	0.07%
2018/01/19	1	38.80	0	0.00	38.98	1	1,440	0.07%
2018/01/08	0	0.00	1	36.57	36.66	-1	1,346	-0.07%
2018/01/03	1	36.04	0	0.00	36.10	1	1,434	0.07%