乙盛-KY (5243)-群益金鼎-敦南券商分點個股進出

台股 » 個股 » 乙盛-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

乙盛-KY

(5243)

可現股當沖

股價
66.3
漲跌
▲6.0
漲幅
+9.95%
成交量
4,514張
產業
上市光電類股
450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

乙盛-KY (5243)籌碼相關－群益金鼎-敦南券商分點個股進出

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-敦南券商分點個股進出
群益金鼎-敦南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
2024/12/17	1	65.70	8	65.69	66.30	-7	4,528	-0.15%
2024/12/11	0	0.00	4	68.20	66.80	-4	4,524	-0.09%
2024/12/09	0	0.00	1	68.70	68.50	-1	4,505	-0.02%
2024/12/06	1	68.90	0	0.00	68.70	1	4,489	0.02%
2024/12/05	0	0.00	1	70.00	69.30	-1	4,462	-0.02%
2024/12/03	1	69.30	0	0.00	69.10	1	4,384	0.02%
2024/11/29	25	69.06	33	68.47	69.10	-8	4,334	-0.18%
2024/11/28	2	67.50	1	67.40	67.60	1	4,305	0.02%
2024/11/27	3	71.30	7	70.24	69.40	-4	4,249	-0.09%
2024/11/26	0	0.00	1	74.30	72.90	-1	4,153	-0.02%
2024/11/25	34	77.20	35	77.13	75.30	-1	4,079	-0.02%
2024/11/22	8	75.00	11	74.42	74.00	-3	3,820	-0.08%
2024/11/21	11	70.24	13	70.68	70.60	-2	3,582	-0.06%
2024/11/20	48	71.16	39	71.65	70.70	9	3,507	0.26%
2024/11/19	35	71.59	41	70.90	73.20	-6	3,327	-0.18%
2024/11/18	0	0.00	1	67.39	66.60	-1	3,119	-0.03%
2024/11/15	1	68.20	0	0.00	69.30	1	3,072	0.03%
2024/11/14	1	69.20	1	69.90	69.20	0	2,995	0.00%
2024/11/13	3	69.50	3	69.23	68.50	0	2,917	0.00%
2024/11/12	6	72.48	9	73.94	70.50	-3	2,797	-0.11%
2024/11/11	0	0.00	4	69.75	70.00	-4	2,330	-0.17%
2024/11/08	7.3	68.36	2	68.20	66.40	5.3	2,143	0.25%
2024/11/07	8	68.65	9	69.13	70.60	-1	1,995	-0.05%
2024/11/06	1	65.90	1	65.80	65.70	0	1,688	0.00%
2024/11/04	1	63.00	0	0.00	63.90	1	1,670	0.06%
2024/10/30	0	0.00	2	64.70	64.80	-2	1,657	-0.12%
2024/10/29	1	61.80	5	62.00	61.90	-4	1,598	-0.25%
2024/10/28	0	0.00	5	64.30	63.70	-5	1,582	-0.32%
2024/10/25	2	67.35	5	66.48	64.40	-3	1,552	-0.19%
2024/10/24	8	64.73	4	64.50	64.20	4	1,469	0.27%
2024/10/15	1	61.20	0	0.00	61.20	1	1,515	0.07%
2024/10/14	0	0.00	11	61.79	62.20	-11	1,529	-0.72%
2024/10/09	0	0.00	1	62.70	62.60	-1	1,565	-0.06%
2024/10/08	0	0.00	1	65.00	63.30	-1	1,608	-0.06%
2024/10/07	5	65.30	6	65.73	65.50	-1	1,652	-0.06%
2024/10/04	3	64.00	0	0.00	63.80	3	1,682	0.18%
2024/09/30	1	65.20	0	0.00	64.50	1	1,869	0.05%
2024/09/25	4	64.70	1	65.90	64.70	3	2,426	0.12%
2024/09/24	1	63.30	1	62.90	63.40	0	2,751	0.00%
2024/09/23	1	63.00	1	63.70	62.90	0	3,091	0.00%
2024/09/20	12	62.85	1	62.10	62.90	11	3,055	0.36%
2024/09/19	0	0.00	4	61.03	62.00	-4	3,045	-0.13%
2024/09/16	7	62.14	0	0.00	61.80	7	3,050	0.23%
2024/09/13	3	62.00	2	61.40	62.70	1	3,064	0.03%
2024/09/11	6	55.40	0	0.00	55.00	6	3,189	0.19%
2024/09/10	1	55.60	3	56.00	55.90	-2	3,356	-0.06%
2024/09/09	1	54.50	1	54.80	54.60	0	3,609	0.00%
2024/09/06	2	54.65	7	54.80	54.50	-5	3,688	-0.14%
2024/09/05	2	55.50	2	55.70	54.80	0	3,709	0.00%
2024/08/12	0	0.00	1	55.30	54.90	-1	3,928	-0.03%
2024/08/09	1	53.80	0	0.00	53.50	1	3,914	0.03%
2024/08/08	0	0.00	2	53.70	53.40	-2	3,904	-0.05%
2024/08/07	0	0.00	1	54.00	54.00	-1	3,897	-0.03%
2024/08/06	1	52.00	2	54.00	52.30	-1	3,892	-0.03%
2024/08/05	1	54.70	0	0.00	54.70	1	3,850	0.03%
2024/08/02	1	61.20	0	0.00	60.70	1	3,826	0.03%
2024/08/01	0	0.00	1	63.10	63.60	-1	3,824	-0.03%
2024/07/30	0	0.00	1	60.20	61.50	-1	3,808	-0.03%
2024/07/23	0	0.00	1	63.70	63.80	-1	3,799	-0.03%
2024/07/22	0	0.00	1	62.60	63.10	-1	3,799	-0.03%
2024/07/19	0	0.00	4.5	64.89	64.60	-4.5	3,783	-0.12%
2024/07/18	5	65.64	1	65.60	66.50	4	3,772	0.11%
2024/07/17	2	68.25	4	68.13	68.50	-2	3,732	-0.05%
2024/07/16	1	66.60	1	66.90	67.50	0	3,695	0.00%
2024/07/15	0	0.00	2	66.40	66.30	-2	3,698	-0.05%
2024/07/11	1	67.90	0	0.00	67.90	1	3,667	0.03%
2024/07/10	0	0.00	2	68.85	67.80	-2	3,668	-0.05%
2024/07/09	0	0.00	4	67.93	67.60	-4	3,633	-0.11%
2024/07/08	11	67.69	6	67.13	67.40	5	3,618	0.14%
2024/07/05	6	70.07	3	70.13	69.50	3	3,635	0.08%
2024/07/04	5	71.36	1.1	71.76	69.50	3.9	3,565	0.11%
2024/07/03	15	71.69	34	70.94	71.50	-19	3,422	-0.56%
2024/07/02	3	67.50	2	68.15	67.00	1	3,130	0.03%
2024/07/01	12	67.23	14	67.91	68.70	-2	3,025	-0.07%
2024/06/28	27	68.55	21	68.13	65.90	6	2,831	0.21%
2024/06/27	23	65.23	8	66.51	64.90	15	2,438	0.62%
2024/06/24	1	60.80	0	0.00	60.80	1	2,389	0.04%
2024/06/21	1	62.20	0.1	62.72	62.30	0.9	2,376	0.04%
2024/06/20	0.1	63.33	0	0.00	63.70	0.1	2,355	0.00%
2024/06/19	3.2	62.65	0	0.00	61.90	3.2	2,328	0.14%
2024/06/18	4	65.65	70	65.80	65.00	-66	2,231	-2.96%
2024/06/17	6.2	64.18	6.2	64.78	66.20	0	2,196	0.00%
2024/06/14	76.2	65.10	7.1	67.17	67.30	69.1	2,054	3.37%
2024/06/13	1	64.90	1	62.00	65.40	0	1,807	0.00%
2024/06/12	1	61.50	0	0.00	61.00	1	1,857	0.05%
2024/06/11	1	62.70	0	0.00	61.30	1	1,879	0.05%
2024/06/07	0	0.00	2	58.40	61.30	-2	2,002	-0.10%
2024/05/30	0	0.00	1	59.40	59.20	-1	1,994	-0.05%
2024/05/28	1	60.80	0	0.00	60.70	1	1,961	0.05%
2024/05/07	1	56.70	0	0.00	56.80	1	1,861	0.05%
2024/04/19	0	0.00	1	54.90	54.10	-1	1,783	-0.06%
2024/04/18	1	56.10	0	0.00	55.60	1	1,757	0.06%
2024/04/15	0	0.00	1	60.30	59.00	-1	1,715	-0.06%
2024/04/12	0	0.00	1	59.60	61.40	-1	1,701	-0.06%
2024/04/11	1	60.10	3	60.83	59.90	-2	1,652	-0.12%
2024/04/10	2	58.00	2	58.00	58.10	0	1,555	0.00%
2024/04/02	0	0.00	2	60.10	59.50	-2	1,524	-0.13%
2024/03/29	1	60.40	0	0.00	59.40	1	1,497	0.07%
2024/03/28	31	61.12	31	61.43	60.30	0	1,447	0.00%
2024/03/27	4	59.13	4	58.83	59.60	0	1,256	0.00%
2024/03/22	0	0.00	3	57.97	58.20	-3	1,123	-0.27%
2024/03/21	3	57.20	0	0.00	57.40	3	1,086	0.28%
2024/03/20	2	56.95	0	0.00	56.90	2	1,058	0.19%
2024/03/19	2	57.60	0	0.00	57.70	2	1,005	0.20%
2024/03/18	0	0.00	1	57.70	58.40	-1	986	-0.10%
2024/03/15	3	59.63	23	59.80	58.80	-20	952	-2.10%
2024/03/14	12	57.54	3	58.00	57.20	9	826	1.09%
2024/03/13	17	61.69	21	62.36	60.50	-4	783	-0.51%
2024/03/12	11	57.64	0	0.00	60.00	11	591	1.86%
2024/03/07	1	53.50	0	0.00	53.50	1	491	0.20%
2024/02/23	1	56.20	2	56.70	55.50	-1	484	-0.21%
2024/02/20	2	55.40	0	0.00	55.30	2	495	0.40%
2024/02/05	1.2	53.30	1	52.70	53.90	0.2	484	0.04%
2024/02/01	0.2	55.60	0	0.00	55.20	0.2	465	0.03%
2024/01/30	1	55.60	0	0.00	56.30	1	462	0.22%
2024/01/17	1	56.60	0	0.00	56.50	1	472	0.21%
2024/01/10	1	56.80	0	0.00	57.10	1	489	0.20%
2024/01/09	0.2	58.00	0	0.00	58.10	0.2	488	0.03%
2023/12/29	2	61.40	1	61.30	61.20	1	527	0.19%
2023/12/26	0	0.00	0.5	60.60	60.50	-0.5	519	-0.10%
2023/12/15	1	61.00	0	0.00	60.80	1	561	0.18%
2023/12/13	0	0.00	1	59.90	59.60	-1	587	-0.17%
2023/12/06	0	0.00	3	60.40	60.40	-3	616	-0.49%
2023/12/04	2	61.75	0	0.00	61.80	2	632	0.32%
2023/11/30	3	60.60	0	0.00	60.70	3	644	0.47%
2023/11/24	2	60.80	1	60.60	60.40	1	696	0.14%
2023/11/22	10	60.50	0	0.00	60.50	10	721	1.39%
2023/11/17	0	60.70	4	60.10	60.50	-4	761	-0.52%
2023/11/15	4	59.25	0	0.00	59.20	4	791	0.51%
2023/11/06	3	58.50	0	0.00	58.70	3	872	0.34%
2023/10/31	1	57.00	0	0.00	56.60	1	971	0.10%
2023/10/19	0	0.00	1	59.20	59.10	-1	1,167	-0.09%
2023/10/18	0	0.00	1	60.00	59.60	-1	1,187	-0.08%
2023/10/05	0	0.00	1	64.40	64.20	-1	1,306	-0.08%
2023/09/18	0.1	67.60	0	0.00	66.80	0.1	2,015	0.00%
2023/09/15	0	0.00	1	66.90	67.00	-1	2,036	-0.05%
2023/09/13	7	66.74	0	0.00	66.50	7	2,070	0.34%
2023/09/08	1	66.40	0	0.00	66.10	1	2,235	0.04%
2023/09/07	2	67.50	0	0.00	67.30	2	2,302	0.09%
2023/08/30	0	0.00	1	64.40	64.60	-1	2,679	-0.04%
2023/08/29	2	62.90	0	0.00	63.20	2	2,796	0.07%
2023/08/14	0	0.00	5	64.96	65.60	-5	5,668	-0.09%
2023/08/10	3	66.20	4	66.10	66.00	-1	5,791	-0.02%
2023/08/08	0	0.00	2	68.60	68.50	-2	5,748	-0.03%
2023/07/31	3	71.40	0	0.00	71.40	3	5,695	0.05%
2023/07/25	1	71.80	0	0.00	73.30	1	5,664	0.02%
2023/07/21	5	72.68	2	72.30	72.10	3	5,602	0.05%
2023/07/19	2	72.20	0	0.00	71.90	2	5,664	0.04%
2023/07/18	0	0.00	0.3	73.20	73.20	-0.3	5,800	-0.01%
2023/07/17	0	0.00	11	75.30	75.30	-11	6,004	-0.18%
2023/07/12	1	73.80	0	0.00	74.60	1	6,193	0.02%
2023/07/11	14	75.11	0	0.00	74.50	14	6,192	0.23%
2023/07/10	4	76.08	1	77.50	75.00	3	6,172	0.05%
2023/07/07	2	80.90	11	80.10	79.90	-9	6,082	-0.15%
2023/07/06	1	84.90	1	83.40	82.00	0	6,093	0.00%
2023/07/05	11	85.31	4	85.03	84.40	7	6,027	0.12%
2023/07/04	5	83.08	0	0.00	83.40	5	5,876	0.09%
2023/07/03	2	81.05	1	80.30	80.60	1	5,771	0.02%
2023/06/27	0	0.00	1	79.30	79.00	-1	6,225	-0.02%
2023/06/26	3	82.57	2	81.90	81.60	1	6,203	0.02%
2023/06/21	2	83.10	12	83.38	83.10	-10	6,219	-0.16%
2023/06/20	0	81.60	1	81.80	81.90	-1	6,199	-0.02%
2023/06/19	6	83.12	1	83.40	82.70	5	6,182	0.08%
2023/06/14	6	83.75	10	84.24	82.30	-4	6,077	-0.07%
2023/06/13	8	85.20	12	85.38	84.40	-4	5,998	-0.07%
2023/06/12	9	86.30	0	0.00	84.60	9	5,927	0.15%
2023/06/09	1	84.80	2	86.05	85.50	-1	5,863	-0.02%
2023/06/08	18	84.95	18	84.63	84.10	0	5,799	0.00%
2023/06/07	1	88.10	9	88.01	86.70	-8	5,738	-0.14%
2023/06/06	0	0.00	2	88.30	87.90	-2	5,686	-0.04%
2023/06/05	2	90.00	5	89.44	88.70	-3	5,666	-0.05%
2023/06/02	17	88.72	18	88.11	89.60	-1	5,592	-0.02%
2023/06/01	4	89.13	2	88.85	89.30	2	5,486	0.04%
2023/05/31	37	88.80	52.1	89.20	88.90	-15	5,347	-0.28%
2023/05/30	7	85.70	2	85.90	83.70	5	4,920	0.10%
2023/05/29	18	84.27	2	84.15	83.70	16	4,738	0.34%
2023/05/26	3	83.07	18	82.76	82.60	-15	4,676	-0.32%
2023/05/25	12	87.24	18	86.14	86.80	-6	4,519	-0.13%
2023/05/24	9	83.47	9	83.19	83.80	0	4,189	0.00%
2023/05/23	2	82.75	7	82.93	83.00	-5	4,085	-0.12%
2023/05/22	50	79.72	40	79.52	82.50	10	3,887	0.26%
2023/05/19	24	75.59	16	75.84	77.80	8	3,202	0.25%
2023/05/17	1	69.00	1	70.20	70.40	0	2,618	0.00%
2023/05/16	2	67.50	0	0.00	67.50	2	2,507	0.08%
2023/05/11	0	0.00	0.1	65.70	65.10	-0.1	2,476	0.00%
2023/05/10	0	0.00	20	65.53	65.90	-20	2,463	-0.81%
2023/05/09	0	0.00	1	65.60	65.50	-1	2,485	-0.04%
2023/05/08	0	0.00	20	66.65	66.50	-20	2,483	-0.81%
2023/05/05	0	0.00	1	66.40	66.40	-1	2,482	-0.04%
2023/05/04	0	0.00	0.2	65.50	65.90	-0.2	2,489	-0.01%
2023/05/03	0	0.00	11	65.60	65.50	-11	2,502	-0.44%
2023/05/02	1	66.10	0	0.00	66.00	1	2,513	0.04%
2023/04/25	0	64.20	0	0.00	63.80	0	2,500	0.00%
2023/04/24	0	66.00	0	0.00	65.90	0	2,452	0.00%
2023/04/21	12	71.81	11	69.22	67.00	1	2,405	0.04%
2023/04/20	6	72.97	6	72.05	71.40	0	2,254	0.00%
2023/04/19	3	71.50	12	71.30	69.80	-9	2,016	-0.45%
2023/04/18	0	0.00	1	67.50	68.20	-1	1,813	-0.06%
2023/04/14	0	67.70	3	67.80	66.90	-3	1,750	-0.17%
2023/04/13	0	0.00	7	67.14	66.60	-7	1,713	-0.41%
2023/04/12	0	0.00	21	66.74	66.70	-21	1,685	-1.25%
2023/04/11	20	67.15	0	0.00	66.70	20	1,672	1.20%
2023/04/10	0	66.00	1	65.60	66.00	-1	1,625	-0.06%
2023/04/07	2	65.30	0	0.00	65.10	2	1,595	0.13%
2023/04/06	0	0.00	20	66.10	65.90	-20	1,565	-1.28%
2023/03/31	5	65.74	0	0.00	65.80	5	1,537	0.33%
2023/03/30	9	65.88	2	65.56	66.10	7	1,499	0.46%
2023/03/29	39.1	67.04	12	66.19	67.10	27.1	1,398	1.94%
2023/03/28	1	64.00	0	0.00	63.50	1	1,103	0.09%
2023/03/27	1	63.50	1	63.42	63.20	0	1,071	0.00%
2023/03/24	1	64.40	0	0.00	64.40	1	1,047	0.10%
2023/03/17	0	0.00	1	61.10	62.10	-1	1,029	-0.10%
2023/03/10	0	62.60	1	62.50	61.50	-1	1,472	-0.07%
2023/03/08	2	64.00	0	0.00	64.40	2	1,486	0.13%
2023/03/07	0	0.00	2	63.80	63.70	-2	1,467	-0.14%
2023/03/06	0	0.00	1.1	63.60	63.50	-1.1	1,445	-0.07%
2023/03/01	0	0.00	2	62.80	62.60	-2	1,437	-0.14%
2023/02/24	10	63.34	6	62.50	62.50	4	1,436	0.28%
2023/02/23	0	0.00	6	63.03	63.20	-6	1,471	-0.41%
2023/02/22	2	61.40	0	0.00	61.40	2	1,435	0.14%
2023/02/21	1	62.60	0	0.00	62.50	1	1,448	0.07%
2023/02/20	0	62.00	0	0.00	61.80	0	1,444	0.00%
2023/02/16	0	0.00	12	61.70	62.00	-12	1,457	-0.82%
2023/02/14	11	60.68	0	60.50	60.50	11	1,483	0.74%
2023/02/09	0	0.00	15	61.63	61.50	-15	1,564	-0.96%
2023/02/08	0	0.00	31	61.46	61.30	-31	1,570	-1.97%
2023/02/07	5	61.70	5	61.70	61.50	0	1,562	0.00%
2023/02/06	0	0.00	1	61.70	61.70	-1	1,547	-0.07%
2023/02/03	1	60.60	10	60.70	60.80	-9	1,539	-0.58%
2023/02/02	2	61.10	0	0.00	61.60	2	1,536	0.13%
2023/02/01	15	61.00	0	0.00	61.00	15	1,533	0.98%
2023/01/31	0	0.00	7	60.96	60.80	-7	1,556	-0.45%
2023/01/30	1	59.50	0	59.30	60.10	1	1,559	0.06%
2023/01/17	1	57.00	0	0.00	57.40	1	1,537	0.07%
2023/01/13	0	57.20	0	0.00	57.00	0	1,627	0.00%
2023/01/10	15	58.63	0	0.00	58.90	15	1,891	0.79%
2023/01/06	2	57.90	2	57.90	57.90	0	2,093	0.00%
2023/01/05	2	58.10	0	0.00	57.90	2	2,179	0.09%
2023/01/04	0	58.10	0	0.00	58.10	0	2,255	0.00%
2022/12/27	18	59.21	0	0.00	59.10	18	2,645	0.68%
2022/12/22	0.1	59.38	2	59.40	59.00	-1.9	2,724	-0.07%
2022/12/21	2	58.60	0	59.70	58.30	2	2,748	0.07%
2022/12/15	5	61.00	0	0.00	60.90	5	2,747	0.18%
2022/12/14	0	0.00	0	61.40	61.30	0	2,748	0.00%
2022/12/12	1	61.10	1	61.40	61.10	0	2,743	0.00%
2022/12/09	1	61.50	5	60.90	60.90	-4	2,751	-0.15%
2022/12/08	2	62.10	0	0.00	62.00	2	2,743	0.07%
2022/12/06	0	63.98	1	64.20	63.70	-1	2,716	-0.04%
2022/12/05	5	65.00	11	65.83	65.00	-6	2,693	-0.22%
2022/12/02	7	65.16	1.1	65.48	64.60	6	2,615	0.23%
2022/12/01	0	61.32	6	60.90	61.30	-6	2,369	-0.25%
2022/11/30	3	59.70	0	0.00	59.80	3	2,338	0.13%
2022/11/29	0	0.00	5	58.68	59.60	-5	2,363	-0.21%
2022/11/28	0	58.40	0	0.00	58.10	0	2,366	0.00%
2022/11/25	6	57.98	1	58.40	57.70	5	2,454	0.20%
2022/11/24	3	57.90	0	0.00	58.30	3	2,486	0.12%
2022/11/23	3	57.80	0	0.00	57.70	3	2,497	0.12%
2022/11/22	2	58.00	0	0.00	57.60	2	2,541	0.08%
2022/11/21	1	57.80	2	57.80	57.80	-1	2,580	-0.04%
2022/11/17	0	0.00	0	61.60	61.40	0	2,534	0.00%
2022/11/16	4	60.85	5	60.48	60.40	-1	2,519	-0.04%
2022/11/14	4	60.95	4	61.20	61.20	0	2,522	0.00%
2022/11/11	0.2	60.99	4	60.40	60.20	-3.8	2,513	-0.15%
2022/11/10	1	61.00	3	60.60	60.60	-2	2,497	-0.08%
2022/11/09	2.1	61.30	1.2	61.93	60.70	0.9	2,498	0.04%
2022/11/08	3.1	61.39	1	60.30	60.60	2.1	2,481	0.08%
2022/11/07	0	60.58	1	60.80	60.70	-1	2,465	-0.04%
2022/11/04	0	0.00	0	60.60	60.30	0	2,498	0.00%
2022/11/02	0	0.00	2	59.60	60.00	-2	2,527	-0.08%
2022/11/01	0	59.85	0	0.00	59.10	0	2,530	0.00%
2022/10/31	0	59.33	0	0.00	58.90	0	2,540	0.00%
2022/10/28	3	58.80	0	0.00	58.80	3	2,577	0.12%
2022/10/27	1	60.27	1	58.70	60.40	0	2,593	0.00%
2022/10/26	3	57.60	4	58.28	57.80	-1	2,621	-0.04%
2022/10/24	1	61.27	0	0.00	60.40	1	2,673	0.04%
2022/10/21	0	0.00	3	59.73	60.40	-3	2,662	-0.11%
2022/10/20	3	59.00	0	0.00	59.50	3	2,674	0.11%
2022/10/19	6.1	62.34	7	61.81	61.00	-0.9	2,741	-0.03%
2022/10/18	8	63.41	8	65.39	63.00	0	2,882	0.00%
2022/10/17	8.1	64.96	10	63.92	65.50	-1.9	2,872	-0.07%
2022/10/14	16.1	62.99	5	61.90	63.80	11.1	2,784	0.40%
2022/10/13	2	62.30	0.1	61.20	59.80	1.9	2,724	0.07%
2022/10/12	1	64.10	10	62.10	63.30	-9	2,674	-0.34%
2022/10/11	1.1	64.61	3	63.10	63.70	-2	2,671	-0.07%
2022/10/07	0	65.00	5	64.50	65.40	-5	2,647	-0.19%
2022/10/06	1.1	64.40	1	65.10	64.50	0.1	2,632	0.00%
2022/10/05	4	64.34	1	64.70	63.30	3	2,561	0.12%
2022/10/04	0.1	61.52	0	0.00	61.80	0.1	2,425	0.00%
2022/10/03	2	59.30	3	58.73	58.50	-1	2,422	-0.04%
2022/09/30	3	58.93	3	59.77	60.20	0	2,428	0.00%
2022/09/29	4	58.63	7	58.54	59.60	-3	2,420	-0.12%
2022/09/28	4	57.63	1	58.50	56.20	3	2,390	0.13%
2022/09/27	10	56.30	0	0.00	57.60	10	2,376	0.42%
2022/09/23	0	0.00	1	60.00	60.00	-1	2,411	-0.04%
2022/09/16	2.1	62.69	0	0.00	62.30	2.1	2,643	0.08%
2022/09/14	2	62.60	3	63.87	64.30	-1	2,635	-0.04%
2022/09/13	3	64.43	2	64.60	64.60	1	2,640	0.04%
2022/09/12	5	64.20	7	64.43	64.10	-2	2,644	-0.08%
2022/09/08	10	63.29	4	63.70	64.20	6	2,648	0.23%
2022/09/07	0	61.70	0	0.00	61.80	0	2,624	0.00%
2022/09/05	9	63.66	10	63.52	61.70	-1	2,630	-0.04%
2022/09/02	2	63.50	0	0.00	63.50	2	2,610	0.08%
2022/09/01	15	64.35	5	64.10	63.40	10	2,615	0.38%
2022/08/29	0	63.60	0	0.00	62.60	0	2,551	0.00%
2022/08/26	1.1	67.69	0	0.00	66.60	1.1	2,521	0.04%
2022/08/25	0	0.00	8	69.00	69.00	-8	2,506	-0.32%
2022/08/24	1	67.40	2	67.50	67.30	-1	2,589	-0.04%
2022/08/22	1	67.62	0	0.00	68.10	1	2,785	0.04%
2022/08/19	0	68.66	0	0.00	68.30	0	2,888	0.00%
2022/08/18	0	69.00	0	0.00	69.00	0	2,980	0.00%
2022/08/16	0	69.50	0	0.00	69.30	0	3,029	0.00%
2022/08/15	0	0.00	0.1	69.50	69.00	-0.1	3,033	0.00%
2022/08/12	0	0.00	0	68.30	68.60	0	3,039	0.00%
2022/08/11	2	69.00	0	0.00	68.20	2	3,030	0.07%
2022/08/09	1	67.80	3	67.57	68.30	-2	2,966	-0.07%
2022/08/08	3	66.61	0	0.00	66.90	3	2,944	0.10%
2022/08/04	7	66.00	9	66.09	66.00	-2	2,946	-0.07%
2022/08/02	3	67.00	4	66.58	67.10	-1	2,879	-0.03%
2022/08/01	1	69.50	0	0.00	69.40	1	2,827	0.04%
2022/07/29	6	70.20	11	69.95	70.30	-5	2,802	-0.18%
2022/07/28	3	71.56	0	0.00	71.00	3	2,767	0.11%
2022/07/27	4	70.70	2	69.60	71.50	2	2,773	0.07%
2022/07/26	7	69.90	3	70.27	69.90	4	2,721	0.15%
2022/07/25	21.1	70.22	21	70.06	71.10	0.1	2,612	0.00%
2022/07/22	12	68.77	25	68.58	68.90	-13	2,404	-0.54%
2022/07/21	17	66.85	2	67.00	67.30	15	2,284	0.66%
2022/07/20	0	0.00	8	67.23	67.20	-8	2,274	-0.35%
2022/07/18	6	67.17	11.1	67.09	67.30	-5.1	2,283	-0.22%
2022/07/15	7	66.69	5	66.10	66.70	2	2,409	0.08%
2022/07/14	1	66.29	10	66.90	66.70	-9	2,564	-0.35%
2022/07/13	10	65.20	0	0.00	65.40	10	2,550	0.39%
2022/07/12	0	63.80	1	63.40	63.60	-1	2,518	-0.04%
2022/07/11	2	64.75	0	0.00	64.40	2	2,492	0.08%
2022/07/07	0	61.30	0	0.00	61.30	0	2,429	0.00%
2022/07/04	1	60.00	0	0.00	58.70	1	2,403	0.04%
2022/07/01	0	59.90	0	0.00	59.90	0	2,382	0.00%
2022/06/29	4	67.50	9	67.37	67.90	-5	2,294	-0.22%
2022/06/28	6	67.10	1.1	66.75	67.30	4.9	2,241	0.22%
2022/06/24	1	64.30	1	64.60	65.50	0	2,147	0.00%
2022/06/23	0	0.00	1	62.50	62.30	-1	2,099	-0.05%
2022/06/22	0	62.80	0	0.00	61.50	0	2,091	0.00%
2022/06/21	0	63.04	2	62.75	63.40	-2	2,093	-0.09%
2022/06/17	1.1	64.02	1	63.50	63.90	0.1	2,061	0.00%
2022/06/16	2	66.00	1	66.60	64.30	1	2,047	0.05%
2022/06/15	0	0.00	0.6	65.40	65.30	-0.6	2,027	-0.03%
2022/06/13	0	65.50	0	0.00	65.60	0	1,995	0.00%
2022/06/08	27	67.44	27	66.39	65.60	0	1,922	0.00%
2022/06/07	2	65.50	1	65.90	66.10	1	1,879	0.05%
2022/06/06	0	0.00	1	65.30	65.50	-1	1,869	-0.05%
2022/06/02	1	66.40	8	66.20	66.10	-7	1,854	-0.38%
2022/06/01	6	66.40	3	66.50	66.00	3	1,832	0.16%
2022/05/31	4	65.80	11	66.44	67.00	-7	1,741	-0.40%
2022/05/30	0.1	64.25	1	64.60	64.80	-0.9	1,587	-0.06%
2022/05/27	24	64.23	24	64.44	64.40	0	1,533	0.00%
2022/05/26	4	63.88	2	62.45	62.90	2	1,410	0.14%
2022/05/25	7	61.99	7	62.16	62.20	0	1,310	0.00%
2022/05/23	1	61.30	0	60.40	60.70	1	1,249	0.08%
2022/05/20	0	59.40	0	0.00	60.40	0	1,229	0.00%
2022/05/16	0	0.00	1	58.00	57.30	-1	1,199	-0.08%
2022/05/13	1	58.50	0	0.00	58.40	1	1,189	0.08%
2022/05/09	0	0.00	1	59.70	58.00	-1	1,156	-0.09%
2022/05/04	5	61.00	11	61.42	61.50	-6	1,119	-0.54%
2022/04/26	0	0.00	1	60.10	59.80	-1	1,056	-0.09%
2022/04/25	0	0.00	1	62.10	60.10	-1	1,049	-0.10%
2022/04/22	2	64.50	6	65.22	63.60	-4	1,020	-0.39%
2022/04/21	16	66.55	9	65.70	64.20	7	976	0.72%
2022/04/20	0	0.00	0	64.10	66.40	0	780	0.00%
2022/04/14	0	60.00	0	0.00	59.80	0	659	0.00%
2022/04/07	1	59.70	0	0.00	58.70	1	828	0.12%
2022/03/30	0	60.20	0	0.00	60.70	0	987	0.00%
2022/03/16	1	55.70	0	0.00	55.80	1	1,037	0.10%
2022/03/14	0	0.00	1	57.10	57.10	-1	1,071	-0.09%
2022/03/08	0	0.00	1	57.00	55.70	-1	1,160	-0.09%
2022/03/07	0	0.00	3	56.40	57.30	-3	1,174	-0.26%
2022/03/04	2	59.60	0	0.00	59.40	2	1,203	0.17%
2022/03/03	1	60.00	0	0.00	60.30	1	1,239	0.08%
2022/03/02	0	60.40	0	0.00	60.30	0	1,270	0.00%
2022/02/21	0	0.00	0.1	62.00	62.10	-0.1	1,817	0.00%
2022/02/17	0	0.00	1	62.60	62.30	-1	2,329	-0.04%
2022/02/09	1	62.50	1	62.90	62.80	0	2,825	0.00%
2022/01/26	2	59.95	1	60.30	59.50	1	2,915	0.03%
2022/01/21	0	0.00	1	61.20	60.80	-1	3,352	-0.03%
2022/01/14	1.1	60.53	0	0.00	61.00	1.1	3,712	0.03%
2022/01/12	1.1	61.67	1.5	61.83	62.00	-0.4	3,782	-0.01%
2022/01/11	1.1	63.73	0	0.00	63.80	1.1	3,831	0.03%
2022/01/10	0.1	64.55	1	65.10	64.60	-0.9	4,010	-0.02%
2022/01/07	2.1	66.10	3	65.87	65.50	-0.9	4,232	-0.02%
2022/01/06	4.1	67.55	1	67.10	67.10	3.1	4,277	0.07%
2022/01/05	19.7	69.19	14	68.99	68.50	5.7	4,366	0.13%
2021/12/30	0.1	66.74	0	0.00	66.70	0.1	4,745	0.00%
2021/12/29	0.1	67.28	23	67.24	67.20	-22.9	4,945	-0.46%
2021/12/28	0.2	67.97	0	0.00	67.50	0.2	5,002	0.00%
2021/12/27	0	68.60	0	0.00	68.40	0	5,071	0.00%
2021/12/24	1	68.10	10	66.90	68.20	-9	5,251	-0.17%
2021/12/23	0	0.00	1	65.60	65.40	-1	5,201	-0.02%
2021/12/21	1	64.30	0	0.00	64.40	1	5,253	0.02%
2021/12/14	0	66.00	1	65.10	65.10	-1	5,514	-0.02%
2021/12/13	0	66.10	0	0.00	66.60	0	5,739	0.00%
2021/12/10	10	66.90	0	0.00	66.80	10	5,878	0.17%
2021/12/09	0	67.70	2	67.40	66.80	-2	5,875	-0.03%
2021/12/08	0	0.00	2	68.00	67.80	-2	5,855	-0.03%
2021/12/07	0	0.00	2	68.45	67.90	-2	5,843	-0.03%
2021/12/06	2	68.50	1	68.40	68.40	1	5,833	0.02%
2021/12/02	1	67.70	0	0.00	67.60	1	5,826	0.02%
2021/12/01	8	67.96	6	68.00	69.10	2	5,784	0.03%
2021/11/30	3	69.50	2	68.60	68.70	1	5,768	0.02%
2021/11/29	2	66.16	3	68.00	67.70	-1	5,741	-0.02%
2021/11/26	0	68.40	0.1	68.40	67.20	-0.1	5,718	0.00%
2021/11/23	0	68.90	5	70.30	68.80	-5	5,650	-0.09%
2021/11/22	10	72.10	0.1	71.10	70.80	10	5,624	0.18%
2021/11/19	4	72.60	18.1	72.07	71.70	-14.1	5,571	-0.25%
2021/11/18	33	74.15	16.1	73.84	73.50	16.9	5,480	0.31%
2021/11/17	31.3	73.09	19	73.16	73.90	12.3	5,231	0.24%
2021/11/16	12	71.06	12	70.54	70.00	0	4,911	0.00%
2021/11/15	22	69.78	13	70.65	70.00	9	4,757	0.19%
2021/11/12	3	66.43	3	66.83	67.00	0	4,439	0.00%
2021/11/11	2	64.30	1	64.70	64.50	1	4,398	0.02%
2021/11/10	0	64.60	0	0.00	64.60	0	4,415	0.00%
2021/11/09	0	0.00	2	65.20	65.20	-2	4,405	-0.05%
2021/11/08	3.1	65.10	0	0.00	64.60	3.1	4,389	0.07%
2021/11/05	0	65.90	0	0.00	66.00	0	4,390	0.00%
2021/11/03	0	67.10	0.4	67.50	67.30	-0.4	4,372	-0.01%
2021/11/02	23	70.37	29.1	70.35	67.40	-6.1	4,399	-0.14%
2021/11/01	18.5	69.38	30	68.68	70.60	-11.6	4,228	-0.27%
2021/10/29	3	67.60	7	67.47	66.70	-4	4,131	-0.10%
2021/10/28	27	66.55	2	66.55	66.20	25	4,087	0.61%
2021/10/27	2	66.20	4	66.13	66.50	-2	4,053	-0.05%
2021/10/26	3	68.10	5	67.26	66.50	-2	4,041	-0.05%
2021/10/25	12	68.11	12	68.34	68.70	0	3,966	0.00%
2021/10/22	13	65.79	13	65.23	65.30	0	3,865	0.00%
2021/10/21	0	0.00	9	64.91	64.40	-9	4,042	-0.22%
2021/10/20	4	64.60	5	65.06	64.10	-1	4,361	-0.02%
2021/10/19	6	64.53	10	64.54	64.60	-4	4,334	-0.09%
2021/10/18	15	67.47	43.1	67.58	64.50	-28.1	4,283	-0.66%
2021/10/15	112	68.47	88	68.24	69.50	24	4,124	0.58%	大買/
2021/10/14	2.1	66.65	2	65.35	66.50	0.1	3,921	0.00%
2021/10/13	12	66.50	10	64.74	65.50	2	3,863	0.05%
2021/10/12	17	67.53	14	66.26	66.50	3	3,764	0.08%
2021/10/08	7	67.50	12	67.41	67.60	-5	3,650	-0.14%
2021/10/07	8	64.16	11	64.39	63.70	-3	3,402	-0.09%
2021/10/06	25	64.21	34	64.29	63.30	-9	3,462	-0.26%
2021/10/05	5	61.18	2	60.60	62.50	3	3,383	0.09%
2021/10/04	38	62.36	21	62.07	61.50	17	3,345	0.51%
2021/10/01	6	62.92	26	63.83	61.90	-20	3,282	-0.61%
2021/09/30	4	61.05	0	0.00	61.40	4	3,075	0.13%
2021/09/29	0	60.20	0	0.00	60.10	0	3,090	0.00%
2021/09/28	0	61.10	8	60.74	61.10	-8	3,168	-0.25%
2021/09/27	19	61.18	25	62.14	62.00	-6	3,172	-0.19%
2021/09/24	17	59.93	2	60.20	59.50	15	3,086	0.49%
2021/09/23	2	56.40	0	0.00	57.00	2	3,085	0.06%
2021/09/17	7	58.14	6	58.12	58.90	1	3,209	0.03%
2021/09/16	27	59.44	22	59.29	58.50	5	3,315	0.15%
2021/09/15	1	59.80	1	60.10	60.10	0	3,365	0.00%
2021/09/14	4	54.80	1	54.70	54.70	3	3,532	0.08%
2021/09/08	1	55.00	0	0.00	54.60	1	4,722	0.02%
2021/09/07	1	55.60	0	0.00	56.30	1	4,844	0.02%
2021/08/31	0	0.00	1	58.10	58.20	-1	4,848	-0.02%
2021/08/25	2	57.80	0	0.00	57.90	2	4,844	0.04%
2021/08/20	1	56.00	0	0.00	55.90	1	4,892	0.02%
2021/08/19	0	0.00	1	58.60	57.00	-1	4,898	-0.02%
2021/08/18	0	0.00	0.3	58.50	59.80	-0.3	4,919	-0.01%
2021/08/17	0	0.00	4	57.90	57.40	-4	4,972	-0.08%
2021/08/16	0	0.00	3	62.77	60.20	-3	4,981	-0.06%
2021/08/12	0	0.00	1	65.80	65.90	-1	4,979	-0.02%
2021/08/11	1	65.60	1	65.80	65.40	0	4,998	0.00%
2021/08/10	0	66.90	0	0.00	66.50	0	5,034	0.00%
2021/08/09	5	69.00	6	69.15	67.30	-1	5,082	-0.02%
2021/08/06	2	70.05	1	69.50	69.10	1	5,092	0.02%
2021/08/05	10	70.00	12	70.34	69.30	-2	5,084	-0.04%
2021/08/04	5	69.32	5	69.30	69.50	0	5,132	0.00%
2021/08/03	3	67.40	0	0.00	67.10	3	5,099	0.06%
2021/07/28	3	67.20	5	67.06	66.50	-2	5,294	-0.04%
2021/07/27	11	71.23	9.1	69.33	69.40	2	5,300	0.04%
2021/07/26	16.1	71.48	16	72.43	73.70	0.1	5,144	0.00%
2021/07/23	0	0.00	1	67.00	67.00	-1	4,812	-0.02%
2021/07/20	0	0.00	1	67.40	66.10	-1	4,877	-0.02%
2021/07/16	2	69.40	0	0.00	68.90	2	4,973	0.04%
2021/07/14	0	0.00	2.2	67.55	67.70	-2.2	4,990	-0.04%
2021/07/13	3.1	70.50	5	71.40	69.20	-1.9	4,981	-0.04%
2021/07/12	0	0.00	8.1	70.87	71.50	-8.1	4,888	-0.17%
2021/07/09	1	68.90	1	68.50	68.00	0	4,792	0.00%
2021/07/08	1	69.80	1	69.70	69.10	0	4,863	0.00%
2021/07/07	0	0.00	4	69.10	68.30	-4	4,908	-0.08%
2021/07/06	2	69.45	2	68.85	68.60	0	4,980	0.00%
2021/07/05	12	70.18	1.1	70.57	70.60	10.9	5,019	0.22%
2021/07/02	0	0.00	2	67.90	68.00	-2	5,006	-0.04%
2021/07/01	1	68.30	1	67.20	66.80	0	5,158	0.00%
2021/06/30	0	0.00	6.1	69.97	69.40	-6.1	5,188	-0.12%
2021/06/29	0	0.00	1	69.60	68.90	-1	5,249	-0.02%
2021/06/28	2	68.60	2.1	70.27	70.90	-0.1	5,369	0.00%
2021/06/25	6	72.90	3	71.93	70.30	3	5,821	0.05%
2021/06/24	51	74.39	45	74.36	73.00	6	5,859	0.10%
2021/06/23	14	73.22	12.1	72.89	74.00	2	5,857	0.03%
2021/06/22	23.1	70.27	28	69.90	71.00	-4.9	6,075	-0.08%
2021/06/21	34.1	71.16	30.1	72.61	71.10	4.1	6,435	0.06%
2021/06/18	12	65.04	10	65.57	68.40	2	7,143	0.03%
2021/06/17	12	61.73	1	61.50	62.20	11	7,073	0.16%
2021/06/16	2	61.75	3	61.63	62.70	-1	7,087	-0.01%
2021/06/15	2	60.30	0	0.00	60.80	2	7,296	0.03%
2021/06/09	0	0.00	2	60.20	59.40	-2	8,272	-0.02%
2021/06/08	0	0.00	1	60.10	59.90	-1	8,390	-0.01%
2021/06/04	2	59.80	0	0.00	59.80	2	8,583	0.02%
2021/06/02	3	60.20	0	0.00	59.90	3	9,644	0.03%
2021/06/01	3	61.93	0	0.00	61.50	3	10,111	0.03%
2021/05/31	0	0.00	1	61.20	61.20	-1	10,848	-0.01%
2021/05/27	4	59.03	0	0.00	59.00	4	11,030	0.04%
2021/05/26	0	61.50	0	0.00	59.40	0	11,075	0.00%
2021/05/25	4	61.08	1	61.40	60.80	3	11,353	0.03%
2021/05/24	0	0.00	6	59.00	59.70	-6	11,403	-0.05%
2021/05/21	0	0.00	2	57.75	58.20	-2	11,482	-0.02%
2021/05/20	0	0.00	2	56.30	55.80	-2	11,667	-0.02%
2021/05/18	7	55.81	2	53.25	56.50	5	11,845	0.04%
2021/05/17	0	0.00	8	50.73	52.40	-8	11,907	-0.07%
2021/05/14	1	56.00	2	55.60	54.70	-1	11,909	-0.01%
2021/05/13	1	57.00	0	0.00	56.60	1	11,958	0.01%
2021/05/12	2	54.00	1	57.70	55.10	1	12,073	0.01%
2021/05/11	0	0.00	5	58.18	58.40	-5	12,131	-0.04%
2021/05/10	1	62.80	1	63.70	62.60	0	12,227	0.00%
2021/05/07	1	63.40	0	0.00	66.20	1	12,476	0.01%
2021/05/06	0	0.00	1	61.50	60.70	-1	13,114	-0.01%
2021/05/05	1	61.80	1	60.70	59.50	0	13,544	0.00%
2021/05/04	0	0.00	4	58.20	60.10	-4	13,604	-0.03%
2021/05/03	6	63.92	0	0.00	62.60	6	13,622	0.04%
2021/04/28	2	67.60	0	0.00	67.50	2	13,853	0.01%
2021/04/27	0	0.00	1	68.50	69.10	-1	14,034	-0.01%
2021/04/23	1	67.10	0	0.00	68.20	1	14,329	0.01%
2021/04/22	2	69.55	11	68.20	67.10	-9	14,830	-0.06%
2021/04/21	0	0.00	1	71.20	71.20	-1	15,180	-0.01%
2021/04/20	10	72.06	0	0.00	72.80	10	15,347	0.07%
2021/04/19	6	73.15	0	0.00	71.40	6	15,498	0.04%
2021/04/14	2	71.75	3	70.87	71.70	-1	16,283	-0.01%
2021/04/13	2	76.10	1	75.80	73.10	1	16,680	0.01%
2021/04/12	0	0.00	7	75.93	75.00	-7	17,372	-0.04%
2021/04/09	1.1	75.16	1	77.20	75.70	0.1	17,830	0.00%
2021/04/08	1.1	77.09	10	77.67	77.00	-8.9	18,292	-0.05%
2021/04/07	4	78.22	5	78.32	77.50	-1	18,380	-0.01%
2021/04/06	0	0.00	5	76.90	76.40	-5	18,463	-0.03%
2021/04/01	4	76.43	6	76.82	76.30	-2	18,834	-0.01%
2021/03/31	17	77.82	16.1	78.32	77.00	0.9	19,262	0.00%
2021/03/30	41.1	80.90	34	80.37	79.50	7.1	19,557	0.04%
2021/03/29	8	77.75	6	78.03	78.30	2	19,587	0.01%
2021/03/26	3	76.77	60	77.09	76.50	-57	19,490	-0.29%
2021/03/25	114	79.32	53	77.86	78.00	61	19,251	0.32%	大買/
2021/03/24	95	77.88	81	77.93	77.00	14	18,734	0.07%
2021/03/23	52	77.24	54.5	77.43	78.00	-2.5	18,165	-0.01%
2021/03/22	9	73.02	16	72.48	74.00	-7	16,948	-0.04%
2021/03/19	4	71.08	1	72.00	70.70	3	16,741	0.02%
2021/03/18	64	72.15	176.2	71.69	71.30	-112.2	16,655	-0.67%	大賣/鉅額交易
2021/03/17	218.2	71.74	88.2	71.55	71.10	130	16,366	0.79%	大買/鉅額交易
2021/03/16	7	68.89	8	68.50	67.90	-1	15,590	-0.01%
2021/03/15	4	66.83	4	67.55	68.00	0	15,543	0.00%
2021/03/12	2	68.95	5	66.96	67.70	-3	15,497	-0.02%
2021/03/11	2	67.90	2.1	67.80	67.50	-0.1	15,453	0.00%
2021/03/10	3	67.07	42	67.72	66.10	-39	15,405	-0.25%
2021/03/09	12	68.00	57	67.65	67.30	-45	15,345	-0.29%
2021/03/08	92.5	73.39	38.2	71.48	70.20	54.3	15,146	0.36%
2021/03/05	142	69.47	196	68.78	70.70	-54	14,411	-0.37%	大買/大賣/
2021/03/04	192.2	69.60	176	69.06	68.00	16.2	13,956	0.12%	大買/大賣/
2021/03/03	68	66.57	9	67.13	67.50	59	13,225	0.45%
2021/03/02	2	65.70	3	64.83	63.10	-1	13,138	-0.01%
2021/02/26	3	66.30	41	65.60	65.60	-38	13,169	-0.29%
2021/02/25	67	69.14	31	69.40	67.10	36	13,171	0.27%
2021/02/24	7	68.59	5	67.14	66.00	2	12,911	0.02%
2021/02/23	7	68.00	7	68.01	67.10	0	12,854	0.00%
2021/02/22	10	67.66	9	68.40	67.50	1	12,801	0.01%
2021/02/19	0	0.00	2	67.00	66.20	-2	12,652	-0.02%
2021/02/18	0	0.00	1	63.50	63.90	-1	12,594	-0.01%
2021/02/17	0	0.00	2	62.50	63.10	-2	12,630	-0.02%
2021/02/05	3	63.53	3	63.97	62.90	0	12,609	0.00%
2021/02/04	33	63.52	32	63.68	63.50	1	12,598	0.01%
2021/02/03	7	64.70	4	64.90	64.20	3	12,648	0.02%
2021/02/02	2	65.35	6	64.40	65.40	-4	12,485	-0.03%
2021/02/01	15.1	62.11	14	62.11	61.90	1.1	12,328	0.01%
2021/01/29	17	68.62	19	68.44	63.90	-2	12,183	-0.02%
2021/01/28	109	70.48	99	70.09	68.50	10	11,869	0.08%	大買/
2021/01/27	19	67.57	26	68.69	70.10	-7	11,135	-0.06%
2021/01/26	4	64.25	1	63.80	63.80	3	10,650	0.03%
2021/01/25	5	64.56	2	64.85	64.40	3	10,538	0.03%
2021/01/22	11	65.53	13	65.93	66.60	-2	10,441	-0.02%
2021/01/21	13	65.52	14	65.91	64.60	-1	10,297	-0.01%
2021/01/20	8	67.46	13	67.64	65.20	-5	10,127	-0.05%
2021/01/19	85	69.82	83	67.92	67.70	2	9,915	0.02%
2021/01/18	5	67.26	2	67.65	67.60	3	9,698	0.03%
2021/01/15	21	69.10	24	68.90	68.10	-3	9,516	-0.03%
2021/01/14	27	68.96	25	67.68	71.60	2	8,951	0.02%
2021/01/13	11	65.52	23	66.04	65.10	-12	8,516	-0.14%
2021/01/12	75	68.23	96	68.61	67.00	-21	8,306	-0.25%
2021/01/11	15	70.17	12.5	70.61	70.80	2.5	8,128	0.03%
2021/01/08	23	69.71	6	69.72	67.50	17	7,910	0.21%
2021/01/07	40	71.68	39	72.42	70.00	1	7,645	0.01%
2021/01/06	60	70.88	36	70.36	69.60	24	7,349	0.33%
2021/01/05	68.1	72.56	81	73.20	69.60	-12.9	6,856	-0.19%
2021/01/04	32	66.98	19	66.92	69.60	13	6,110	0.21%
2020/12/31	31	60.81	31	61.84	63.30	0	5,590	0.00%
2020/12/30	5	57.78	2	58.35	57.60	3	5,045	0.06%
2020/12/29	9	59.16	6	58.47	57.80	3	4,865	0.06%
2020/12/28	27	59.65	38	59.32	60.50	-11	4,583	-0.24%
2020/12/25	20	57.34	34	57.33	59.00	-14	4,113	-0.34%
2020/12/24	52	54.49	17	53.86	54.00	35	3,553	0.99%
2020/12/23	18	49.56	7	50.46	51.30	11	3,077	0.36%
2020/12/22	1	48.80	2	47.03	49.25	-1	2,499	-0.04%
2020/12/21	1	42.40	0	0.00	44.80	1	2,406	0.04%
2020/12/18	1	43.45	0	0.00	43.35	1	2,356	0.04%
2020/12/17	1	44.15	0	0.00	44.50	1	2,334	0.04%
2020/12/15	1	42.70	30	43.38	42.50	-29	2,299	-1.26%
2020/12/14	30	44.68	0	0.00	44.40	30	2,299	1.30%
2020/12/11	0	0.00	4	43.69	43.40	-4	2,262	-0.18%
2020/12/10	0	43.80	3	43.70	43.85	-3	2,209	-0.14%
2020/12/09	0	0.00	1	45.10	44.85	-1	2,166	-0.05%
2020/12/04	3	43.80	13	43.58	43.50	-10	1,993	-0.50%
2020/12/03	1.1	43.79	1	43.55	43.55	0.1	1,962	0.00%
2020/12/02	1	43.00	0	0.00	43.70	1	1,941	0.05%
2020/12/01	0	0.00	1	42.30	43.15	-1	1,899	-0.05%
2020/11/30	11	41.75	1	41.70	41.50	10	1,846	0.54%
2020/11/27	6	41.80	5	41.88	41.85	1	1,813	0.06%
2020/11/26	23	41.87	21	41.83	42.30	2	1,766	0.11%
2020/11/25	43	40.87	43	40.93	40.95	0	1,697	0.00%
2020/11/24	6	40.00	10	40.09	40.30	-4	1,588	-0.25%
2020/11/23	0	39.85	0	0.00	39.80	0	1,510	0.00%
2020/11/18	3	39.55	1	38.95	39.15	2	1,325	0.15%
2020/11/17	0	0.00	7	38.61	38.75	-7	1,254	-0.56%
2020/11/16	3.6	38.34	6	37.95	38.85	-2.4	1,186	-0.20%
2020/11/13	4.7	37.31	4	37.51	37.40	0.7	1,077	0.07%
2020/11/12	2	36.78	1	36.65	36.30	1	971	0.10%
2020/11/11	18	36.62	4	36.50	37.00	14	917	1.53%
2020/11/03	0	33.90	3	33.90	33.65	-3	826	-0.36%
2020/10/30	3	33.55	0	0.00	33.35	3	933	0.32%
2020/10/29	0	34.10	0	0.00	33.90	0	938	0.00%
2020/10/27	0	0.00	6	34.85	34.45	-6	956	-0.63%
2020/10/22	0.1	34.75	0	0.00	34.55	0.1	1,003	0.01%
2020/10/19	0.1	35.40	0	0.00	35.00	0.1	1,040	0.01%
2020/10/16	5	36.36	5	36.14	34.90	0	1,070	0.00%
2020/10/13	0	0.00	7	34.85	34.75	-7	978	-0.72%
2020/10/12	3	35.55	3	35.65	35.10	0	977	0.00%
2020/10/08	1	35.50	5	35.50	35.50	-4	952	-0.42%
2020/10/07	0.2	34.45	0	0.00	34.20	0.2	923	0.02%
2020/10/06	0	34.00	0	0.00	33.85	0	927	0.00%
2020/09/25	0	33.10	0	0.00	32.75	0	1,170	0.00%
2020/09/18	0	36.45	0	0.00	35.75	0	1,209	0.00%
2020/09/14	0	0.00	3	34.60	34.90	-3	1,151	-0.26%
2020/09/09	3	34.05	0	0.00	35.00	3	1,133	0.26%
2020/09/08	0	0.00	5	35.00	35.05	-5	1,129	-0.44%
2020/09/07	1	36.25	0	0.00	35.05	1	1,129	0.09%
2020/09/04	1	35.25	0	0.00	35.05	1	1,089	0.09%
2020/09/03	9	35.29	0	0.00	35.60	9	1,071	0.84%
2020/08/28	2	33.15	0	0.00	33.55	2	1,113	0.18%
2020/08/26	5	33.85	0	0.00	33.30	5	1,169	0.43%
2020/08/21	0	32.75	0	0.00	32.55	0	1,184	0.00%
2020/08/17	0	0.00	2	34.90	34.85	-2	1,187	-0.17%
2020/08/13	11	35.22	9	35.04	34.95	2	1,196	0.17%
2020/08/12	5	35.05	0	0.00	35.35	5	1,192	0.42%
2020/08/10	0	0.00	3	35.55	35.50	-3	1,216	-0.25%
2020/08/07	1	34.50	0	0.00	34.60	1	1,217	0.08%
2020/08/06	9	35.94	13	35.92	35.50	-4	1,216	-0.33%
2020/08/05	5	35.60	0	0.00	35.65	5	1,206	0.41%
2020/07/31	0	34.05	0	0.00	33.90	0	1,191	0.00%
2020/07/29	0	0.00	3	35.67	36.00	-3	1,155	-0.26%
2020/07/27	1	36.15	0	0.00	35.05	1	1,134	0.09%
2020/07/23	0	36.30	0	0.00	36.25	0	1,110	0.00%
2020/07/22	0	0.00	2	36.80	36.70	-2	1,101	-0.18%
2020/07/17	0	0.00	3	34.50	34.50	-3	1,027	-0.29%
2020/07/15	0	0.00	1	35.15	34.50	-1	1,028	-0.10%
2020/07/10	1	35.45	0	0.00	35.00	1	1,026	0.10%
2020/07/09	1	36.35	0	0.00	36.55	1	1,011	0.10%
2020/07/08	13	36.07	5	36.47	37.05	8	973	0.83%
2020/07/07	0	0.00	4	34.70	35.40	-4	858	-0.47%
2020/07/06	0.2	34.00	0	0.00	33.90	0.2	805	0.02%
2020/07/03	0.1	34.80	0	0.00	33.75	0.1	811	0.01%
2020/07/02	0.1	34.00	6	34.30	34.10	-6	805	-0.74%
2020/07/01	0.3	33.95	0	0.00	33.65	0.3	760	0.04%
2020/06/30	0.2	32.65	0	0.00	32.35	0.2	744	0.02%
2020/06/29	0.1	32.05	0	0.00	32.00	0.1	744	0.01%
2020/06/10	1	32.70	0	0.00	33.00	1	801	0.12%
2020/06/05	0	33.60	0	0.00	33.65	0	810	0.00%
2020/06/04	2	34.55	203	34.01	33.90	-201	805	-24.96%	大賣/鉅額交易
2020/06/03	203	32.98	0	0.00	33.15	203	753	26.96%	大買/鉅額交易
2020/06/02	2	31.95	0	0.00	31.85	2	716	0.28%
2020/05/21	0	0.00	2	30.90	31.05	-2	649	-0.31%
2020/05/15	11	30.85	5	31.10	30.40	6	630	0.95%
2020/05/13	3	30.75	0	0.00	30.90	3	586	0.51%
2020/05/12	4	31.58	0	0.00	31.35	4	581	0.69%
2020/04/08	0	0.00	2	27.55	27.90	-2	666	-0.30%
2020/04/07	2	27.10	0	0.00	27.50	2	653	0.31%
2020/03/27	0	0.00	1	26.30	25.90	-1	654	-0.15%
2020/03/26	0	26.50	0	0.00	26.25	0	654	0.01%
2020/02/26	1	33.70	0	0.00	33.80	1	675	0.15%
2020/02/25	0	33.90	0	33.90	33.90	0	675	0.01%
2020/02/24	0	0.00	1	34.00	34.00	-1	676	-0.15%
2020/02/20	1	34.80	0	0.00	34.90	1	688	0.15%
2020/02/19	0	0.00	3	35.05	34.75	-3	697	-0.43%
2020/02/06	0	0.00	1	33.45	34.25	-1	779	-0.13%
2020/02/05	0	0.00	1	33.20	33.20	-1	772	-0.13%
2020/02/03	1	31.60	0	0.00	32.35	1	779	0.13%
2020/01/17	1	37.90	0	0.00	38.00	1	794	0.13%
2020/01/08	1	35.61	0	35.90	35.60	1	815	0.12%
2020/01/06	2	36.50	5	36.70	36.30	-3	820	-0.37%
2020/01/02	5	37.53	0	0.00	37.50	5	820	0.61%
2019/12/31	1	36.90	0	0.00	37.00	1	810	0.12%
2019/12/20	0	0.00	1	37.50	37.50	-1	841	-0.12%
2019/12/19	3	37.83	2	37.85	37.60	1	842	0.12%
2019/12/18	1	38.35	0	0.00	37.80	1	829	0.12%
2019/12/17	6	37.07	4	36.88	37.15	2	779	0.26%
2019/11/27	0	0.00	2	36.65	36.25	-2	903	-0.22%
2019/11/22	0	36.40	0	0.00	36.45	0	1,039	0.00%
2019/11/05	0	0.00	2	38.00	37.70	-2	1,406	-0.14%
2019/10/30	1	39.20	1	38.40	38.40	0	1,423	0.00%
2019/10/29	0	0.00	6	38.80	38.80	-6	1,401	-0.43%
2019/10/25	0	0.00	3	38.35	38.25	-3	1,390	-0.22%
2019/10/24	5	39.35	0	0.00	38.85	5	1,380	0.36%
2019/10/23	1	36.45	0	0.00	37.30	1	1,310	0.08%
2019/10/18	3	36.50	0	0.00	36.40	3	1,356	0.22%
2019/10/15	1	36.50	0	0.00	35.65	1	1,390	0.07%
2019/10/14	1	36.50	0	0.00	36.50	1	1,413	0.07%
2019/10/07	0	38.65	0	0.00	38.55	0	1,414	0.00%
2019/10/03	1	38.45	0	0.00	38.45	1	1,407	0.07%
2019/10/02	2	39.48	0	0.00	39.20	2	1,408	0.14%
2019/10/01	1	40.05	0	0.00	39.80	1	1,405	0.07%
2019/09/24	0	41.40	0	0.00	41.45	0	1,387	0.00%
2019/09/18	0	0.00	1	40.20	40.30	-1	1,357	-0.07%
2019/09/16	1	40.00	0	0.00	40.00	1	1,343	0.07%
2019/09/12	1	40.20	0	0.00	40.45	1	1,344	0.07%
2019/09/11	0	40.00	1	40.15	39.85	-1	1,342	-0.07%
2019/09/09	1	39.30	0	0.00	39.35	1	1,306	0.08%
2019/09/05	1	41.80	0	0.00	42.05	1	1,248	0.08%
2019/09/03	0	41.90	0	0.00	41.70	0	1,224	0.00%
2019/09/02	0	42.00	0	0.00	41.90	0	1,225	0.00%
2019/08/29	1	41.50	0	0.00	41.50	1	1,182	0.08%
2019/08/28	0	0.00	1	42.70	42.30	-1	1,145	-0.09%
2019/08/27	0	44.80	0	0.00	44.90	0	1,083	0.00%
2019/08/26	1	42.10	0	42.10	42.15	1	1,039	0.10%
2019/08/23	0	43.60	1	44.80	43.65	-1	1,010	-0.10%
2019/08/22	0	0.00	1	45.00	43.75	-1	953	-0.10%
2019/08/16	0	41.70	2	41.38	41.85	-2	702	-0.28%
2019/08/15	1	39.45	0	0.00	39.85	1	646	0.15%
2019/08/14	0	0.00	1	38.95	39.95	-1	629	-0.16%
2019/08/05	2	38.58	0	0.00	38.10	2	554	0.36%
2019/08/02	0	38.60	0	38.60	38.75	0	554	0.00%
2019/08/01	0	39.25	0	0.00	39.45	0	553	0.00%
2019/07/24	0	0.00	2	40.25	41.10	-2	580	-0.34%
2019/07/23	14	39.99	12	39.82	39.55	2	547	0.37%
2019/07/19	1	39.10	0	0.00	38.95	1	591	0.17%
2019/07/18	0	38.45	0	0.00	38.65	0	590	0.00%
2019/07/17	0	38.90	0	0.00	39.00	0	572	0.00%
2019/07/15	0	0.00	1	37.65	38.00	-1	534	-0.19%
2019/07/09	0	0.00	3	37.02	37.20	-3	655	-0.46%
2019/07/08	0	0.00	1	37.40	36.90	-1	658	-0.15%
2019/07/05	0	37.20	5	37.12	37.20	-5	654	-0.76%
2019/07/03	0	36.30	1	36.40	36.40	-1	664	-0.15%
2019/07/01	0	37.00	0	37.00	36.90	0	673	0.00%
2019/06/28	0	36.35	0	36.35	36.10	0	717	0.00%
2019/06/20	0	0.00	1	36.60	36.60	-1	750	-0.13%
2019/06/13	0	35.75	0	35.75	35.45	0	807	0.00%
2019/06/12	0	35.75	0	0.00	35.80	0	820	0.00%
2019/06/05	0	34.50	0	34.50	34.20	0	804	0.00%
2019/05/31	0	0.00	1	34.50	34.40	-1	810	-0.12%
2019/05/29	0	0.00	1	33.40	33.30	-1	808	-0.12%
2019/05/17	0	0.00	1	35.70	35.30	-1	835	-0.12%
2019/05/15	1	36.70	0	0.00	36.80	1	852	0.12%
2019/05/09	0	0.00	1	37.10	36.00	-1	825	-0.12%
2019/05/06	1	36.90	0	0.00	36.70	1	803	0.12%
2019/05/02	0	0.00	2	38.05	38.30	-2	774	-0.26%
2019/04/30	0	0.00	1	37.25	37.55	-1	740	-0.13%
2019/04/29	2	35.95	0	0.00	35.95	2	716	0.28%
2019/04/26	1	37.20	0	0.00	36.70	1	709	0.14%
2019/04/25	0	0.00	15	37.66	37.90	-15	685	-2.19%
2019/04/24	1	37.00	0	0.00	36.65	1	630	0.16%
2019/04/23	0	36.85	0	0.00	36.95	0	622	0.00%
2019/04/18	1	37.00	0	0.00	36.50	1	602	0.17%
2019/04/11	0	34.90	0	0.00	35.05	0	447	0.00%
2019/04/10	0	35.25	0	0.00	35.35	0	441	0.00%
2019/04/03	5	34.80	0	0.00	34.90	5	419	1.19%
2019/04/02	9	35.80	0	0.00	35.30	9	411	2.19%
2019/03/28	0	0.00	1	33.95	34.00	-1	345	-0.29%
2019/03/27	0	0.00	1	33.50	33.55	-1	343	-0.29%
2019/03/22	0	0.00	5	34.02	33.55	-5	360	-1.39%
2019/03/21	0	34.25	11	34.37	34.10	-11	361	-3.04%
2019/03/20	0	34.00	0	0.00	34.00	0	360	0.00%
2019/03/19	0	0.00	10	34.05	33.95	-10	366	-2.73%
2019/03/18	15	35.03	5	35.46	34.50	10	361	2.77%
2019/03/15	10	33.50	0	0.00	34.50	10	320	3.13%
2019/03/05	0	0.00	2	32.45	32.15	-2	394	-0.51%
2019/02/27	0	32.30	7	32.55	32.45	-7	399	-1.75%
2019/02/26	1	32.80	2	32.85	32.80	-1	403	-0.25%
2019/02/25	0.4	33.00	0	0.00	32.90	0.4	410	0.10%
2019/02/21	0	0.00	1	31.45	31.60	-1	399	-0.25%
2019/02/20	0	31.40	0	0.00	31.35	0	406	0.00%
2019/02/19	10	31.20	0	0.00	31.20	10	406	2.46%
2019/02/14	0	0.00	2	31.15	31.35	-2	438	-0.46%
2019/02/12	0	30.00	0	0.00	30.00	0	554	0.00%
2019/01/29	0	29.95	0	0.00	29.50	0	589	0.00%
2019/01/28	1	29.55	1	29.60	29.60	0	626	0.00%
2019/01/24	0	29.40	0	0.00	29.35	0	651	0.00%
2019/01/18	0	29.60	0	0.00	29.60	0	703	0.00%
2019/01/17	3	29.55	0	0.00	29.45	3	735	0.41%
2019/01/08	0	30.10	0	0.00	30.30	0	784	0.00%
2019/01/07	3	30.05	0	0.00	30.10	3	788	0.38%
2019/01/03	0	30.30	0	0.00	30.50	0	828	0.00%
2019/01/02	0	30.40	0	0.00	30.60	0	832	0.00%
2018/12/25	0	30.40	0	0.00	30.35	0	868	0.00%
2018/12/22	0	30.90	0	0.00	31.10	0	893	0.00%
2018/12/21	5	30.25	5	30.25	30.25	0	912	0.00%
2018/12/20	5	30.40	5	30.65	30.65	0	911	0.00%
2018/12/19	10	31.05	10	30.98	30.95	0	921	0.00%
2018/12/18	5	31.00	6	31.27	31.30	-1	920	-0.11%
2018/12/14	0	31.00	0	0.00	30.80	0	913	0.00%
2018/12/12	0	30.60	1	30.55	30.70	-1	920	-0.11%
2018/12/10	0	29.90	0	0.00	30.10	0	913	0.00%
2018/12/07	0	30.60	0	0.00	30.70	0	911	0.00%
2018/12/05	0.2	31.50	0	0.00	31.10	0.2	905	0.02%
2018/12/03	0	30.90	0	0.00	31.00	0	900	0.00%
2018/11/29	0	0.00	1	30.25	30.15	-1	874	-0.11%
2018/11/20	0	30.50	0	0.00	29.95	0	846	0.00%
2018/11/14	0	0.00	3	29.20	29.40	-3	838	-0.36%
2018/11/13	0	0.00	2	28.73	28.75	-2	834	-0.24%
2018/11/12	4	30.16	10	29.80	29.50	-6	822	-0.73%
2018/11/09	9	29.99	0	0.00	30.20	9	758	1.19%
2018/11/08	0	30.00	0	0.00	30.05	0	702	0.00%
2018/11/06	1	28.95	0	0.00	29.05	1	710	0.14%
2018/11/05	2	29.75	2	29.85	29.30	0	702	0.00%
2018/11/02	10	28.53	10	28.93	28.65	0	675	0.00%
2018/10/26	0	0.00	1	28.00	27.95	-1	737	-0.14%
2018/10/25	3	28.15	3	27.90	27.55	0	738	0.00%
2018/10/19	5	26.75	5	27.00	27.45	0	705	0.00%
2018/10/18	1	27.85	0	0.00	27.80	1	705	0.14%
2018/10/17	0	0.00	3	28.90	28.55	-3	704	-0.43%
2018/10/16	0	28.60	0	28.60	28.00	0	704	0.00%
2018/10/09	0	30.10	0	0.00	29.95	0	725	0.00%
2018/10/05	1	30.50	0	0.00	30.00	1	842	0.12%
2018/10/03	0	0.00	0	31.00	30.80	0	823	0.00%
2018/10/02	0	30.90	0	30.90	30.70	0	827	0.00%
2018/09/26	3	31.15	1	31.70	31.60	2	804	0.25%
2018/09/19	1	30.50	0	0.00	30.70	1	876	0.11%
2018/09/10	0	30.80	0	0.00	30.65	0	1,246	0.00%
2018/09/03	0	0.00	0	33.00	32.85	0	1,244	0.00%
2018/08/29	0	33.50	0	0.00	33.30	0	1,326	0.00%
2018/08/27	0.1	33.15	0	0.00	33.00	0.1	1,378	0.01%
2018/08/06	0	0.00	1	37.05	37.20	-1	1,305	-0.08%
2018/07/31	3	36.45	0	0.00	36.65	3	1,212	0.25%
2018/07/27	3	36.75	0	0.00	36.95	3	1,212	0.25%
2018/07/26	0	0.00	2	36.15	36.20	-2	1,211	-0.17%
2018/07/23	0	0.00	1	35.45	35.40	-1	1,206	-0.08%
2018/07/20	0	0.00	2	36.85	36.60	-2	1,202	-0.17%
2018/07/18	3	37.33	0	0.00	37.05	3	1,208	0.25%
2018/07/17	3	37.80	0	0.00	37.50	3	1,191	0.25%
2018/07/16	3	37.68	0	0.00	37.65	3	1,166	0.26%
2018/07/13	0	0.00	1	37.00	36.80	-1	1,082	-0.09%
2018/07/12	0	0.00	2	35.05	35.15	-2	1,067	-0.19%
2018/06/29	0	0.00	1	35.70	35.40	-1	1,025	-0.10%
2018/06/28	1	34.30	1	34.55	33.90	0	989	0.00%
2018/06/27	1	35.40	0	0.00	35.10	1	965	0.10%
2018/06/22	9	37.33	2	37.30	37.50	7	928	0.75%
2018/06/21	3	37.30	1	37.20	37.30	2	778	0.26%
2018/06/19	0	34.70	0	0.00	34.65	0	628	0.00%
2018/06/11	2	35.30	0	0.00	35.20	2	647	0.31%
2018/06/07	1	36.80	0	0.00	36.50	1	641	0.16%
2018/06/05	0	35.50	0	0.00	35.55	0	595	0.00%
2018/05/28	0	0.00	1	33.50	33.55	-1	641	-0.16%
2018/05/24	0	0.00	1	33.45	33.30	-1	699	-0.14%
2018/05/23	2	33.23	0	0.00	33.30	2	719	0.28%
2018/05/22	0	33.65	1	34.50	33.85	-1	762	-0.13%
2018/05/21	1	33.20	0	0.00	33.80	1	797	0.13%
2018/05/07	0	0.00	0	32.50	31.95	0	1,044	0.00%
2018/04/03	1	36.80	0	0.00	36.90	1	1,199	0.08%
2018/04/02	0	37.30	0	0.00	37.35	0	1,205	0.00%
2018/03/31	1	37.30	0	0.00	37.30	1	1,219	0.08%
2018/03/30	0	0.00	1	37.50	37.20	-1	1,229	-0.08%
2018/03/28	1	37.20	0	0.00	37.05	1	1,232	0.08%
2018/03/23	0	0.00	3	36.60	36.95	-3	1,241	-0.24%
2018/03/22	23	39.40	0	0.00	38.05	23	1,244	1.85%
2018/03/21	0	0.00	23	38.45	38.60	-23	1,256	-1.83%
2018/03/15	0	0.00	3	39.80	39.70	-3	1,409	-0.21%
2018/03/13	11	39.90	11	40.15	39.80	0	1,443	0.00%
2018/03/12	0	0.00	5	40.00	39.15	-5	1,456	-0.34%
2018/03/07	8	40.40	0	0.00	39.50	8	1,481	0.54%
2018/03/06	2	40.45	2	40.60	40.25	0	1,493	0.00%
2018/03/05	3	39.50	7	39.74	39.80	-4	1,503	-0.27%
2018/02/27	3	40.47	7	40.34	40.10	-4	1,535	-0.26%
2018/02/23	4	39.00	0	0.00	39.00	4	1,548	0.26%
2018/02/22	5	38.97	0	0.00	38.90	5	1,566	0.32%
2018/02/21	3	36.90	5	35.53	37.40	-2	1,602	-0.12%
2018/02/12	2	34.25	0	0.00	34.50	2	1,592	0.13%
2018/02/09	2	34.10	0	0.00	34.10	2	1,584	0.13%
2018/01/26	1	44.80	0	0.00	44.75	1	2,096	0.05%
2018/01/25	0	0.00	1	45.45	45.00	-1	2,141	-0.05%
2018/01/22	0	45.50	0	0.00	45.40	0	2,386	0.00%
2018/01/18	0	0.00	1	45.80	45.25	-1	2,637	-0.04%
2018/01/17	1	45.90	0	0.00	45.55	1	2,799	0.04%
2018/01/16	0	0.00	3	45.13	45.50	-3	3,028	-0.10%
2018/01/15	2	45.60	0	45.20	45.10	2	3,357	0.06%
2018/01/10	1	44.65	0	0.00	44.65	1	3,844	0.03%
2018/01/09	1	46.10	0	0.00	46.00	1	3,863	0.03%
2018/01/08	0	46.70	1	46.95	46.20	-1	3,892	-0.02%
2018/01/05	1	45.50	2	45.55	45.60	-1	3,875	-0.03%
2018/01/04	0.1	46.50	2	45.73	46.10	-1.9	3,868	-0.05%
2018/01/03	2.4	46.15	1	46.20	45.55	1.4	3,858	0.04%
2018/01/02	2	45.15	0	0.00	45.20	2	3,850	0.05%