南帝 (2108)-華南永昌-鳳山券商分點個股進出

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

南帝

(2108)

可現股當沖

股價
33.70
漲跌
▼0.05
漲幅
-0.15%
成交量
365張
產業
上市橡膠類股
648人加入追蹤

立即追蹤
本地時間:13:30

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

南帝 (2108)籌碼相關－華南永昌-鳳山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-鳳山券商分點個股進出
華南永昌-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	3	33.50	0	0.00	33.70	3	324	0.92%
2024/04/15	3	33.30	0	0.00	33.20	3	321	0.93%
2024/04/11	0	33.50	0	0.00	33.55	0	323	0.01%
2024/04/03	0	0.00	1	33.25	33.20	-1	317	-0.32%
2024/03/27	0	0.00	1	34.00	34.20	-1	313	-0.32%
2024/03/21	0	0.00	0	34.15	34.00	0	312	-0.01%
2024/03/19	0.2	33.60	0	0.00	33.45	0.2	317	0.06%
2024/03/18	0	33.50	0	0.00	33.60	0	317	0.01%
2024/03/15	2	33.50	0	0.00	33.50	2	325	0.61%
2024/03/08	3	34.35	0	0.00	34.05	3	339	0.88%
2024/03/07	0	0.00	1	34.75	34.80	-1	351	-0.28%
2024/03/05	1	35.10	1	35.10	35.10	0	353	0.00%
2024/03/04	1	35.10	0	0.00	35.10	1	358	0.28%
2024/03/01	0	0.00	1	35.35	35.20	-1	368	-0.27%
2024/02/27	1	35.55	0	0.00	35.55	1	400	0.25%
2024/02/26	0	0.00	1	35.70	35.65	-1	400	-0.25%
2024/02/23	2	35.85	0	0.00	35.85	2	397	0.50%
2024/02/05	0	0.00	1	35.95	35.95	-1	406	-0.25%
2024/01/30	0.3	36.50	0	0.00	36.15	0.3	407	0.07%
2024/01/24	0	0.00	4	36.21	36.10	-4	413	-0.97%
2024/01/22	4	35.85	0	0.00	35.80	4	425	0.94%
2024/01/12	0	0.00	5	36.58	36.55	-5	422	-1.18%
2024/01/10	4	36.63	0	0.00	36.60	4	458	0.87%
2024/01/09	2	37.00	0	0.00	37.00	2	464	0.43%
2024/01/05	2	37.65	0	0.00	37.90	2	472	0.42%
2024/01/03	0	37.60	0	0.00	37.60	0	515	0.00%
2023/12/29	0	0.00	0.3	37.70	37.60	-0.3	512	-0.06%
2023/12/28	0	0.00	3	37.55	37.55	-3	512	-0.59%
2023/12/25	1	37.25	0	0.00	37.25	1	512	0.20%
2023/12/21	0	0.00	5	38.38	37.85	-5	513	-0.97%
2023/12/18	0	0.00	2	37.75	37.60	-2	499	-0.40%
2023/12/15	3	37.40	0	0.00	37.45	3	497	0.60%
2023/12/12	2	37.10	0	0.00	37.25	2	489	0.41%
2023/12/08	1.1	37.30	0	0.00	37.60	1.1	476	0.23%
2023/12/06	1	38.40	1	38.40	38.40	0	465	0.00%
2023/12/04	0	0.00	7	39.29	39.00	-7	447	-1.56%
2023/11/30	1.1	38.10	0	0.00	38.20	1.1	416	0.26%
2023/11/29	3	37.72	0	0.00	38.00	3	413	0.73%
2023/11/28	0	0.00	1	37.60	37.75	-1	411	-0.24%
2023/11/27	1	38.15	3	37.82	38.00	-2	398	-0.50%
2023/11/16	2	35.60	0	0.00	35.30	2	345	0.58%
2023/11/15	0	0.00	1	35.30	35.60	-1	342	-0.29%
2023/11/02	2	34.60	0	0.00	34.60	2	345	0.58%
2023/10/31	3	34.85	0	0.00	34.40	3	348	0.86%
2023/10/27	5	35.40	0	0.00	35.20	5	346	1.44%
2023/10/19	1	35.85	0	0.00	35.40	1	353	0.28%
2023/10/18	0.1	37.00	0	0.00	35.85	0.1	345	0.03%
2023/10/17	1	38.15	0	0.00	37.85	1	326	0.31%
2023/10/16	0	0.00	1	38.70	38.70	-1	323	-0.31%
2023/10/12	0	0.00	3	38.10	38.15	-3	313	-0.96%
2023/10/11	0	0.00	24	37.42	38.20	-24	304	-7.88%
2023/10/05	0.1	35.80	0	0.00	36.05	0.1	281	0.04%
2023/10/02	0.1	36.35	0	0.00	36.50	0.1	294	0.04%
2023/09/28	0.1	36.10	0	0.00	36.20	0.1	302	0.04%
2023/09/27	1	35.85	0	0.00	36.00	1	304	0.33%
2023/09/26	0.1	36.15	0	0.00	36.15	0.1	308	0.03%
2023/09/21	2	36.50	5	36.55	36.80	-3	310	-0.96%
2023/09/20	0	0.00	2	37.10	37.05	-2	311	-0.64%
2023/09/18	0.1	37.00	0	0.00	37.00	0.1	324	0.03%
2023/09/13	0.1	36.80	0	0.00	36.85	0.1	339	0.03%
2023/09/08	0	0.00	2	36.40	36.65	-2	414	-0.48%
2023/09/05	0.1	36.80	0	0.00	36.80	0.1	439	0.02%
2023/09/04	5.1	37.10	0	0.00	37.10	5.1	444	1.15%
2023/09/01	0	0.00	3	36.85	36.80	-3	458	-0.65%
2023/08/31	0	0.00	5	35.95	36.40	-5	460	-1.09%
2023/08/29	1	35.95	0	0.00	35.90	1	468	0.21%
2023/08/24	0.1	35.80	0	0.00	35.75	0.1	504	0.02%
2023/08/23	1	35.60	0	0.00	35.70	1	511	0.20%
2023/08/18	8	35.60	0	0.00	35.60	8	545	1.47%
2023/08/16	0.1	35.40	0	0.00	35.60	0.1	549	0.02%
2023/08/14	5	35.29	0	0.00	35.35	5	552	0.91%
2023/08/11	0.1	35.90	0	0.00	36.00	0.1	557	0.02%
2023/08/10	3	35.85	1	36.35	35.95	2	558	0.36%
2023/08/02	3	36.65	6	37.37	36.35	-3	563	-0.53%
2023/07/28	0	0.00	2	36.80	36.80	-2	551	-0.36%
2023/07/27	0.1	36.50	0	0.00	36.55	0.1	551	0.02%
2023/07/24	2	36.00	0	0.00	35.85	2	557	0.36%
2023/07/21	0.1	36.50	12	36.66	36.60	-11.9	559	-2.13%
2023/07/19	2.1	35.45	0	0.00	35.35	2.1	576	0.36%
2023/07/18	2	35.73	0	0.00	35.65	2	576	0.35%
2023/07/17	1	36.15	0	0.00	36.30	1	574	0.17%
2023/07/13	1	35.65	0	0.00	35.70	1	580	0.17%
2023/07/12	2.1	36.03	0	0.00	36.00	2.1	577	0.36%
2023/07/11	3.5	36.41	0	0.00	36.50	3.5	581	0.60%
2023/07/10	1	36.30	0	0.00	36.35	1	600	0.17%
2023/07/07	2	36.55	0	0.00	36.55	2	604	0.33%
2023/07/06	3	37.05	0	0.00	37.15	3	608	0.49%
2023/07/05	3	37.28	0	0.00	37.45	3	617	0.49%
2023/07/04	3	37.30	0	0.00	37.45	3	620	0.48%
2023/07/03	3	37.48	0	0.00	37.50	3	623	0.48%
2023/06/29	1.1	37.57	0	0.00	37.60	1.1	669	0.16%
2023/06/27	2	37.75	0	0.00	37.65	2	703	0.28%
2023/06/21	5	38.29	0	0.00	38.35	5	725	0.69%
2023/06/19	0	0.00	3	38.33	38.35	-3	735	-0.41%
2023/06/16	2	37.78	4	37.95	38.25	-2	752	-0.27%
2023/06/15	4	37.00	0	0.00	37.40	4	748	0.53%
2023/06/14	4	37.20	0	0.00	37.20	4	762	0.52%
2023/06/13	3	37.85	0	0.00	37.55	3	795	0.38%
2023/06/08	0	0.00	8	38.30	38.30	-8	977	-0.82%
2023/06/07	2	38.60	0	0.00	38.00	2	988	0.20%
2023/06/01	0	0.00	1	38.15	38.10	-1	1,042	-0.10%
2023/05/31	1	37.60	0	0.00	37.60	1	1,042	0.10%
2023/05/30	0.1	38.00	0	0.00	37.80	0.1	1,039	0.01%
2023/05/29	0.1	38.25	2	38.10	38.05	-1.9	1,048	-0.18%
2023/05/26	3.1	38.16	0	0.00	38.15	3.1	1,058	0.29%
2023/05/19	4	39.08	0	0.00	38.85	4	1,089	0.37%
2023/05/18	0	0.00	1	39.65	39.40	-1	1,091	-0.09%
2023/05/12	1	38.60	0	0.00	38.55	1	1,108	0.09%
2023/05/11	1	38.60	0	0.00	38.60	1	1,133	0.09%
2023/05/04	0	0.00	1	39.50	39.50	-1	1,232	-0.08%
2023/05/03	0	0.00	3	39.90	39.75	-3	1,242	-0.24%
2023/04/25	0.1	38.50	0	0.00	37.85	0.1	1,280	0.01%
2023/04/24	0.1	39.00	0	0.00	38.85	0.1	1,268	0.01%
2023/04/13	0	0.00	2	39.55	39.20	-2	1,301	-0.15%
2023/04/12	1	39.35	8	38.70	39.40	-7	1,290	-0.54%
2023/04/11	4	38.81	0	0.00	38.80	4	1,289	0.31%
2023/04/10	1.1	39.33	0	0.00	39.25	1.1	1,281	0.09%
2023/04/07	4	39.90	0	0.00	39.90	4	1,268	0.32%
2023/03/29	6	41.91	0	0.00	41.80	6	1,271	0.47%
2023/03/27	0	0.00	2	43.08	42.55	-2	1,361	-0.15%
2023/03/24	0	0.00	2	42.18	42.20	-2	1,346	-0.15%
2023/03/23	2	41.33	0	0.00	41.30	2	1,340	0.15%
2023/03/21	7	41.94	0	0.00	41.90	7	1,324	0.53%
2023/03/17	0	0.00	10	43.16	43.20	-10	1,301	-0.77%
2023/03/16	16	42.30	0	0.00	41.65	16	1,257	1.27%
2023/03/15	1	46.25	0	0.00	45.25	1	1,216	0.08%
2023/03/14	0	0.00	3	47.67	46.55	-3	1,184	-0.25%
2023/03/09	0	43.30	0	0.00	44.00	0	1,030	0.00%
2023/03/08	9	43.17	0	0.00	44.05	9	1,024	0.88%
2023/03/07	1	43.45	1	43.35	43.45	0	998	0.00%
2023/03/06	1	42.15	0	0.00	42.15	1	1,017	0.10%
2023/03/02	0	42.20	0	0.00	42.95	0	1,049	0.00%
2023/03/01	1	42.10	0	0.00	42.25	1	1,032	0.10%
2023/02/24	0.1	43.20	0	0.00	43.30	0.1	1,016	0.00%
2023/02/22	1	43.00	0	0.00	42.95	1	1,015	0.10%
2023/02/21	0	42.35	0	0.00	42.65	0	1,006	0.00%
2023/02/20	0	42.00	2	42.25	42.15	-2	1,005	-0.20%
2023/02/16	0	41.05	0	0.00	40.90	0	1,003	0.00%
2023/02/14	2	40.65	2	40.95	40.95	0	1,012	0.00%
2023/02/13	2	40.55	0	0.00	40.55	2	1,017	0.20%
2023/02/10	1	41.25	1	41.40	41.25	0	1,015	0.00%
2023/02/09	0	0.00	2	41.95	42.00	-2	1,012	-0.20%
2023/02/08	0	0.00	2.1	41.16	41.95	-2.1	989	-0.21%
2023/02/07	1.4	40.24	0	0.00	40.40	1.4	959	0.15%
2023/02/02	0	0.00	5	40.87	41.05	-5	932	-0.54%
2023/01/31	0	0.00	2	40.15	39.60	-2	906	-0.22%
2023/01/30	0	0.00	2	39.70	39.40	-2	884	-0.23%
2023/01/16	1	38.75	0	0.00	38.80	1	884	0.11%
2023/01/13	1	38.65	0	0.00	38.55	1	907	0.11%
2023/01/11	0.1	38.80	0	0.00	39.00	0.1	934	0.01%
2023/01/10	0.2	39.10	0	0.00	38.95	0.2	941	0.02%
2023/01/09	0.1	39.00	0	0.00	39.25	0.1	942	0.01%
2023/01/06	0	0.00	3	39.80	39.30	-3	941	-0.32%
2023/01/05	1	39.20	4	39.01	39.05	-3	933	-0.32%
2022/12/30	3	37.32	2	37.25	37.05	1	925	0.11%
2022/12/29	2	37.35	0	0.00	37.25	2	926	0.22%
2022/12/27	1.2	38.85	0	0.00	38.90	1.2	940	0.13%
2022/12/26	0	0.00	3	39.97	38.95	-3	944	-0.32%
2022/12/23	1	37.80	0	0.00	38.20	1	950	0.11%
2022/12/22	1	38.10	0	0.00	38.30	1	960	0.10%
2022/12/21	1	38.15	1	38.35	37.65	0	982	0.00%
2022/12/20	3	39.70	5	39.31	38.85	-2	964	-0.21%
2022/12/19	1	40.05	10	39.36	39.80	-9	948	-0.95%
2022/12/16	3	37.70	0	0.00	37.50	3	875	0.34%
2022/12/15	1	38.35	0	0.00	38.25	1	881	0.11%
2022/12/13	0.1	37.50	0	0.00	37.45	0.1	899	0.01%
2022/12/06	2	38.13	1	37.90	37.55	1	941	0.11%
2022/12/05	0	0.00	2	39.30	39.15	-2	934	-0.21%
2022/12/02	0.1	38.50	2	38.50	38.55	-2	929	-0.21%
2022/12/01	6	38.63	3	38.43	38.70	3	934	0.32%
2022/11/29	5	37.29	0	0.00	37.35	5	928	0.54%
2022/11/28	2	39.23	27	39.07	37.65	-25	930	-2.69%
2022/11/25	0	0.00	13	38.13	38.40	-13	903	-1.44%
2022/11/24	8	37.19	1	36.80	37.15	7	894	0.78%
2022/11/21	6	36.22	0	0.00	36.30	6	916	0.65%
2022/11/18	1.1	37.05	0	0.00	36.75	1.1	909	0.12%
2022/11/16	0	0.00	10	36.10	36.25	-10	894	-1.12%
2022/11/15	0	0.00	1	36.15	36.20	-1	890	-0.11%
2022/11/14	0	0.00	1	35.95	36.00	-1	890	-0.11%
2022/11/09	0	0.00	5	36.15	35.90	-5	879	-0.57%
2022/11/07	5	35.65	0	0.00	35.60	5	886	0.56%
2022/11/03	5	34.71	0	0.00	34.90	5	887	0.56%
2022/11/02	3	34.60	10	34.52	34.60	-7	888	-0.79%
2022/10/31	2	33.90	0	0.00	33.90	2	896	0.22%
2022/10/28	1	33.80	1	33.60	33.70	0	905	0.00%
2022/10/27	1	34.35	0	0.00	34.55	1	913	0.11%
2022/10/25	1	34.30	0	0.00	33.95	1	919	0.11%
2022/10/21	0	0.00	7	35.55	35.15	-7	922	-0.76%
2022/10/20	1	33.55	0	0.00	34.20	1	910	0.11%
2022/10/18	1	34.50	0	0.00	35.05	1	922	0.11%
2022/10/17	1	33.25	1	34.25	34.35	0	920	0.00%
2022/10/14	1	34.45	4	34.53	34.40	-3	924	-0.32%
2022/10/13	3.1	33.72	0	0.00	33.20	3.1	928	0.33%
2022/10/12	1	34.80	0	0.00	35.00	1	927	0.11%
2022/10/11	5	35.48	1	35.95	35.05	4	929	0.43%
2022/10/07	2	37.25	1	37.30	37.30	1	930	0.11%
2022/10/06	0	0.00	2	37.80	37.80	-2	956	-0.21%
2022/10/04	0	0.00	2	37.33	37.40	-2	976	-0.20%
2022/10/03	15	35.52	0	0.00	36.10	15	966	1.55%
2022/09/30	1	35.45	2	35.35	35.80	-1	974	-0.10%
2022/09/29	5	33.95	1	34.60	34.30	4	966	0.41%
2022/09/28	3	33.77	0	0.00	33.55	3	956	0.31%
2022/09/26	6.1	35.45	0	0.00	35.05	6.1	942	0.64%
2022/09/23	5.1	38.04	0	0.00	37.60	5.1	939	0.54%
2022/09/22	1	38.10	0	0.00	38.35	1	941	0.11%
2022/09/21	7	39.23	0	0.00	39.00	7	932	0.75%
2022/09/20	2	40.15	0	0.00	40.05	2	918	0.22%
2022/09/15	0	0.00	1	42.25	42.10	-1	909	-0.11%
2022/09/13	1	42.65	1	42.35	41.95	0	916	0.00%
2022/09/12	0	0.00	1	41.50	41.70	-1	930	-0.11%
2022/09/06	3.1	40.48	0	0.00	40.40	3.1	960	0.32%
2022/09/01	2	41.98	0	0.00	41.90	2	961	0.21%
2022/08/31	0	0.00	2	42.65	42.80	-2	954	-0.21%
2022/08/30	1	41.55	0	0.00	41.55	1	951	0.11%
2022/08/29	1	41.70	0	0.00	41.60	1	951	0.11%
2022/08/26	0	0.00	1	42.95	43.05	-1	949	-0.11%
2022/08/25	1	42.80	0	0.00	42.45	1	954	0.10%
2022/08/24	1	41.85	0	0.00	42.25	1	975	0.10%
2022/08/22	0.2	42.70	5	42.55	42.40	-4.8	1,009	-0.48%
2022/08/19	0.1	42.80	1	42.75	43.20	-0.9	1,018	-0.09%
2022/08/18	1.1	42.81	0	0.00	42.70	1.1	1,032	0.11%
2022/08/17	0.1	43.50	0	0.00	43.10	0.1	1,041	0.01%
2022/08/12	3	42.25	1	42.40	42.45	2	1,054	0.19%
2022/08/11	0.2	42.00	0	0.00	41.75	0.2	1,062	0.02%
2022/08/10	5	41.60	1	41.60	41.55	4	1,083	0.37%
2022/08/09	0	0.00	2	41.40	41.30	-2	1,084	-0.18%
2022/08/05	1	40.70	0	0.00	40.75	1	1,090	0.09%
2022/08/03	0.1	40.00	5	40.01	40.30	-4.9	1,123	-0.44%
2022/08/02	3	40.83	0	0.00	40.55	3	1,161	0.26%
2022/07/29	0	0.00	9	42.80	42.80	-9	1,226	-0.73%
2022/07/28	0	0.00	1	42.35	42.65	-1	1,246	-0.08%
2022/07/27	1	41.40	0	0.00	42.00	1	1,244	0.08%
2022/07/26	2	43.85	6	43.44	42.60	-4	1,255	-0.32%
2022/07/25	1	41.90	0	0.00	42.40	1	1,237	0.08%
2022/07/22	2	42.40	1	42.40	42.25	1	1,253	0.08%
2022/07/21	0	0.00	5	43.07	43.00	-5	1,279	-0.39%
2022/07/19	0	0.00	3	40.93	41.95	-3	1,379	-0.22%
2022/07/18	1	41.40	1	40.90	41.40	0	1,418	0.00%
2022/07/15	1	39.15	3	40.08	40.15	-2	1,463	-0.14%
2022/07/13	3	39.77	1	40.40	39.55	2	1,604	0.12%
2022/07/12	1.1	40.93	1	40.65	39.25	0.1	1,643	0.01%
2022/07/07	0	0.00	6	42.01	42.60	-6	1,699	-0.35%
2022/07/04	1	42.20	0	0.00	41.85	1	1,842	0.05%
2022/06/30	2	43.23	0	0.00	42.55	2	1,939	0.10%
2022/06/28	0	0.00	2	45.75	45.55	-2	1,974	-0.10%
2022/06/27	0	0.00	1	46.00	46.20	-1	2,000	-0.05%
2022/06/24	2	44.80	0	0.00	44.85	2	2,030	0.10%
2022/06/23	0	0.00	1	44.00	43.60	-1	2,145	-0.05%
2022/06/22	1	44.30	0	0.00	43.50	1	2,217	0.05%
2022/06/21	1	45.95	0	0.00	45.85	1	2,376	0.04%
2022/06/20	1	45.55	1	45.70	45.25	0	2,524	0.00%
2022/06/16	4	48.11	0	0.00	47.15	4	2,745	0.15%
2022/06/15	1	48.90	0	0.00	48.65	1	2,861	0.03%
2022/06/14	1.1	48.79	0	0.00	48.80	1.1	2,883	0.04%
2022/06/13	1	49.65	0.4	49.80	49.60	0.7	2,918	0.02%
2022/06/10	0.1	51.80	0	0.00	51.60	0.1	2,950	0.00%
2022/06/09	0	0.00	1	52.50	52.30	-1	2,991	-0.03%
2022/06/08	0	0.00	2	52.70	52.50	-2	3,072	-0.07%
2022/06/02	2	51.10	0	0.00	51.00	2	3,378	0.06%
2022/06/01	0	0.00	2	52.30	52.00	-2	3,422	-0.06%
2022/05/26	0.1	50.50	0	0.00	50.10	0.1	3,424	0.00%
2022/05/25	0	0.00	3	49.77	50.00	-3	3,447	-0.09%
2022/05/24	0	0.00	2	49.35	49.20	-2	3,482	-0.06%
2022/05/20	0	0.00	2	50.20	50.20	-2	3,492	-0.06%
2022/05/19	4	48.71	1	48.35	49.20	3	3,479	0.09%
2022/05/18	9	50.02	6	49.53	49.80	3	3,470	0.09%
2022/05/17	0	0.00	10	48.73	48.85	-10	3,462	-0.29%
2022/05/16	0	0.00	6	48.45	48.00	-6	3,462	-0.17%
2022/05/13	4	48.25	4	48.49	48.20	0	3,467	0.00%
2022/05/11	1	49.05	3	49.30	49.00	-2	3,549	-0.06%
2022/05/10	0	0.00	1	50.00	50.30	-1	3,539	-0.03%
2022/05/09	3	51.25	0	0.00	49.95	3	3,519	0.09%
2022/05/06	0	0.00	2	53.95	54.00	-2	3,477	-0.06%
2022/05/05	0	0.00	4	55.28	55.20	-4	3,477	-0.12%
2022/04/29	0	0.00	6	54.58	54.90	-6	3,565	-0.17%
2022/04/28	5	53.40	1	53.40	53.40	4	3,566	0.11%
2022/04/27	5	52.66	0	0.00	52.60	5	3,561	0.14%
2022/04/26	2	53.00	2	53.35	53.90	0	3,545	0.00%
2022/04/25	4	53.85	2	53.90	53.40	2	3,501	0.06%
2022/04/22	1	56.50	0	0.00	55.30	1	3,454	0.03%
2022/04/21	3	56.63	3	57.00	55.80	0	3,438	0.00%
2022/04/20	11	56.83	7	57.43	57.80	4	3,411	0.12%
2022/04/19	3	54.70	0	0.00	55.50	3	3,283	0.09%
2022/04/18	0	0.00	1	54.40	54.10	-1	3,316	-0.03%
2022/04/15	1	55.50	1	55.50	55.20	0	3,515	0.00%
2022/04/14	1	57.40	0	0.00	57.10	1	3,527	0.03%
2022/04/13	1	58.40	1	57.70	57.30	0	3,544	0.00%
2022/04/12	1	57.50	1	57.50	58.10	0	3,522	0.00%
2022/04/11	3	57.70	0	0.00	56.50	3	3,466	0.09%
2022/04/08	4.1	59.61	13	59.49	59.30	-8.9	3,414	-0.26%
2022/04/07	6	60.97	0.1	60.30	59.80	6	3,422	0.17%
2022/04/06	3	63.30	0	0.00	62.90	3	3,361	0.09%
2022/04/01	11.5	64.34	0	0.00	64.30	11.5	3,324	0.35%
2022/03/31	0	0.00	1	65.30	65.50	-1	3,315	-0.03%
2022/03/29	1	65.90	1	65.30	65.30	0	3,372	0.00%
2022/03/28	11	65.95	10	66.62	65.50	1	3,439	0.03%
2022/03/25	2	64.85	0	0.00	63.80	2	3,482	0.06%
2022/03/24	38	64.85	10	65.06	64.80	28	3,480	0.80%
2022/03/23	7	72.43	3.3	72.92	72.70	3.7	3,406	0.11%
2022/03/22	16.3	73.54	7	73.24	72.30	9.3	3,308	0.28%
2022/03/21	20	76.73	1	77.50	75.00	19	3,213	0.59%
2022/03/18	7.2	77.11	2	77.65	78.50	5.2	3,128	0.17%
2022/03/17	3	79.37	0	0.00	79.50	3	3,011	0.10%
2022/03/16	4.1	79.32	0	0.00	79.10	4.1	3,019	0.14%
2022/03/14	1	81.10	5	81.30	81.70	-4	3,016	-0.13%
2022/03/11	5	81.80	15	81.31	81.80	-10	3,058	-0.33%
2022/03/10	17	81.02	14	81.53	81.30	3	2,998	0.10%
2022/03/09	1	74.20	1	76.50	76.50	0	2,833	0.00%
2022/03/08	2	70.10	1.2	70.10	69.60	0.8	2,792	0.03%
2022/03/01	1	75.00	0	0.00	75.10	1	3,518	0.03%
2022/02/24	2	77.80	0	0.00	76.30	2	3,671	0.05%
2022/02/17	1	80.30	0	0.00	80.30	1	3,713	0.03%
2022/02/14	3	79.07	1	79.30	79.40	2	3,732	0.05%
2022/02/11	3	81.33	1	81.50	81.20	2	3,737	0.05%
2022/02/09	1	86.00	3	86.07	85.50	-2	3,711	-0.05%
2022/01/25	0	0.00	1	84.80	84.50	-1	3,767	-0.03%
2022/01/24	2	85.40	1	85.20	85.20	1	3,758	0.03%
2022/01/18	3	85.43	0	0.00	84.90	3	3,712	0.08%
2022/01/17	4	85.70	0	0.00	85.60	4	3,718	0.11%
2022/01/14	0	0.00	2	85.70	86.00	-2	3,741	-0.05%
2022/01/13	1	85.00	1	84.40	85.60	0	3,747	0.00%
2022/01/12	3.3	83.68	0	0.00	84.00	3.3	3,747	0.09%
2022/01/11	5.2	85.14	0	0.00	84.20	5.2	3,743	0.14%
2022/01/10	0	0.00	6	89.85	87.10	-6	3,709	-0.16%
2022/01/07	1	84.90	1	86.00	86.00	0	3,479	0.00%
2022/01/05	3	85.13	8	84.78	84.50	-5	3,445	-0.15%
2022/01/04	4	84.50	0	0.00	85.10	4	3,472	0.12%
2021/12/30	2	85.20	3	86.37	85.20	-1	3,532	-0.03%
2021/12/29	0	0.00	1	85.00	85.10	-1	3,531	-0.03%
2021/12/27	7	84.67	0	0.00	84.20	7	3,612	0.19%
2021/12/24	29	85.25	22	84.30	84.60	7	3,643	0.19%
2021/12/23	5	86.52	2	86.60	86.10	3	3,637	0.08%
2021/12/22	0	0.00	5	87.70	86.80	-5	3,617	-0.14%
2021/12/21	0	0.00	10	87.86	87.20	-10	3,538	-0.28%
2021/12/20	4	85.63	10	86.17	85.60	-6	3,443	-0.17%
2021/12/17	2	84.95	4	84.78	83.90	-2	3,510	-0.06%
2021/12/16	1	81.70	16	82.90	83.40	-15	3,499	-0.43%
2021/12/15	1	80.10	12	80.97	81.00	-11	3,545	-0.31%
2021/12/14	2	79.20	0	0.00	78.80	2	3,520	0.06%
2021/12/09	12	79.80	5	79.54	79.70	7	3,475	0.20%
2021/12/08	19	80.43	12	80.43	80.30	7	3,478	0.20%
2021/12/07	32	82.40	33	81.31	81.50	-1	3,454	-0.03%
2021/12/06	1	84.80	1	84.30	84.20	0	3,391	0.00%
2021/12/03	3	84.37	0	0.00	84.50	3	3,440	0.09%
2021/12/02	2	85.60	4	85.65	85.20	-2	3,434	-0.06%
2021/12/01	5	86.92	8	87.00	85.10	-3	3,427	-0.09%
2021/11/30	26	85.88	25	85.08	84.80	1	3,371	0.03%
2021/11/29	11	91.24	5	92.34	89.50	6	3,261	0.18%
2021/11/26	10	89.29	50	86.83	88.70	-40	2,925	-1.37%
2021/11/25	2	83.60	2	85.10	83.60	0	2,708	0.00%
2021/11/24	29	82.99	1	82.80	83.80	28	2,700	1.04%
2021/11/23	19	85.84	13	85.03	85.60	6	2,617	0.23%
2021/11/22	0	0.00	3	81.93	82.10	-3	2,505	-0.12%
2021/11/19	2	80.85	1	81.40	80.40	1	2,488	0.04%
2021/11/18	1	81.70	1	81.60	82.00	0	2,475	0.00%
2021/11/17	0	0.00	2.6	80.05	80.50	-2.6	2,459	-0.11%
2021/11/15	7	79.53	15	79.60	79.50	-8	2,498	-0.32%
2021/11/12	12	80.30	0	0.00	80.30	12	2,532	0.47%
2021/11/11	1	81.00	1	81.00	80.50	0	2,575	0.00%
2021/11/10	5	81.18	1	81.60	80.70	4	2,621	0.15%
2021/11/09	1	79.90	0	0.00	80.00	1	2,654	0.04%
2021/11/08	9	81.20	1	80.70	81.60	8	2,696	0.30%
2021/11/05	5	79.46	2	78.60	78.80	3	2,723	0.11%
2021/11/04	2	81.80	0	0.00	81.50	2	2,715	0.07%
2021/11/02	1	82.70	3	83.27	81.60	-2	2,753	-0.07%
2021/10/29	8	81.88	8	81.45	81.50	0	2,745	0.00%
2021/10/28	1	82.90	3	82.37	82.40	-2	2,741	-0.07%
2021/10/27	12	83.68	27	83.19	82.40	-15	2,748	-0.55%
2021/10/25	0	0.00	23	85.04	84.80	-23	2,769	-0.83%
2021/10/22	38	84.57	0	0.00	83.90	38	2,848	1.33%
2021/10/21	3	84.27	1	84.70	83.60	2	2,849	0.07%
2021/10/20	1	84.00	0	0.00	84.00	1	2,877	0.03%
2021/10/19	0	0.00	1	84.90	85.50	-1	2,914	-0.03%
2021/10/18	7	83.56	6	83.00	84.30	1	2,925	0.03%
2021/10/15	0	0.00	1	85.40	85.10	-1	2,955	-0.03%
2021/10/14	6	86.13	0	0.00	83.80	6	3,017	0.20%
2021/10/12	0	0.00	3	87.43	86.50	-3	3,011	-0.10%
2021/10/08	4	86.40	0	0.00	86.30	4	3,013	0.13%
2021/10/07	0	0.00	3	88.43	89.90	-3	3,043	-0.10%
2021/10/06	3	87.17	0	0.00	86.00	3	3,128	0.10%
2021/10/05	2	87.35	2	86.80	87.90	0	3,149	0.00%
2021/10/04	2	87.00	9	86.01	85.20	-7	3,193	-0.22%
2021/10/01	5	88.58	3	89.63	88.10	2	3,238	0.06%
2021/09/30	6	90.08	1	90.60	91.40	5	3,464	0.14%
2021/09/29	1	90.00	0	0.00	89.90	1	3,483	0.03%
2021/09/28	5	91.86	4	92.85	91.70	1	3,569	0.03%
2021/09/27	6	92.05	2	93.48	92.40	4	3,677	0.11%
2021/09/24	10	92.14	54.1	93.20	91.10	-44.1	3,753	-1.17%
2021/09/23	14	96.31	0	0.00	94.70	14	3,788	0.37%
2021/09/22	48	98.11	5	99.34	96.00	43	4,139	1.04%
2021/09/17	1	103.00	3	103.67	103.00	-2	4,539	-0.04%
2021/09/16	3	101.67	0	0.00	102.00	3	5,273	0.06%
2021/09/15	1	104.00	1	104.00	104.00	0	5,919	0.00%
2021/09/14	1	104.00	2	104.50	104.50	-1	6,317	-0.02%
2021/09/13	0	0.00	5	106.10	106.00	-5	6,657	-0.08%
2021/09/10	2	102.25	10	103.00	102.50	-8	6,789	-0.12%
2021/09/09	0	0.00	11	103.50	105.00	-11	6,921	-0.16%
2021/09/08	13.1	102.89	5	103.70	102.00	8.1	6,996	0.12%
2021/09/07	4	104.25	0	0.00	107.50	4	7,263	0.06%
2021/09/06	4	101.13	0	0.00	105.00	4	7,393	0.05%
2021/09/03	2	104.00	40	104.50	103.50	-38	7,482	-0.51%
2021/09/02	1	106.00	0	0.00	103.50	1	7,547	0.01%
2021/09/01	5	107.20	0.3	107.50	107.50	4.7	7,716	0.06%
2021/08/31	44	107.82	4	108.50	107.50	40	7,836	0.51%
2021/08/30	5	112.00	0	0.00	110.50	5	7,964	0.06%
2021/08/27	5	112.10	6	113.58	113.50	-1	8,043	-0.01%
2021/08/26	1	109.50	0	0.00	109.50	1	8,140	0.01%
2021/08/25	3	110.33	1	110.00	110.50	2	8,495	0.02%
2021/08/24	0	0.00	1	110.00	110.00	-1	8,631	-0.01%
2021/08/23	2	113.00	0	0.00	111.50	2	8,732	0.02%
2021/08/20	4	109.13	1	110.50	111.00	3	8,891	0.03%
2021/08/19	0	0.00	1	109.50	109.00	-1	9,038	-0.01%
2021/08/18	0	0.00	32	106.28	111.50	-32	9,245	-0.35%
2021/08/17	13	110.50	0	0.00	106.00	13	9,306	0.14%
2021/08/13	27	115.67	2	119.50	114.50	25	9,676	0.26%
2021/08/12	1	120.50	7	122.43	121.50	-6	9,859	-0.06%
2021/08/11	0	0.00	1	113.00	114.50	-1	10,119	-0.01%
2021/08/10	2	117.00	2	117.00	117.50	0	10,478	0.00%
2021/08/09	10	121.15	1	120.50	120.50	9	10,641	0.08%
2021/08/06	4	124.00	2	125.00	124.00	2	11,003	0.02%
2021/08/05	1	125.50	0	0.00	125.50	1	11,658	0.01%
2021/08/04	2	125.75	0	0.00	126.00	2	12,481	0.02%
2021/08/03	1	125.50	1	126.00	125.50	0	12,781	0.00%
2021/08/02	0	0.00	3	125.50	126.00	-3	12,866	-0.02%
2021/07/30	2.1	124.74	3	124.83	123.00	-1	13,014	-0.01%
2021/07/29	1	122.50	1	122.00	123.50	0	13,081	0.00%
2021/07/28	1.1	122.02	5	124.30	121.50	-4	13,226	-0.03%
2021/07/27	9	122.22	0	0.00	121.50	9	13,423	0.07%
2021/07/26	3	126.17	2	126.50	124.50	1	13,615	0.01%
2021/07/23	1.1	125.19	0	0.00	128.50	1.1	13,812	0.01%
2021/07/21	1	123.00	2	124.50	124.00	-1	14,156	-0.01%
2021/07/20	5	127.20	1	130.50	125.00	4	14,126	0.03%
2021/07/16	1.3	127.15	2	128.00	127.00	-0.7	14,084	0.00%
2021/07/14	0	0.00	1	127.00	128.00	-1	14,131	-0.01%
2021/07/13	1	128.50	2	126.25	125.00	-1	14,088	-0.01%
2021/07/12	0	0.00	2	131.00	130.00	-2	14,013	-0.01%
2021/07/09	8	130.94	5	131.40	130.50	3	14,055	0.02%
2021/07/08	6	129.33	5	129.30	129.00	1	14,022	0.01%
2021/07/07	18	129.58	15	129.67	127.50	3	13,983	0.02%
2021/07/06	2	138.50	1	138.00	137.00	1	13,817	0.01%
2021/07/05	3.3	139.02	3	139.50	138.50	0.3	13,873	0.00%
2021/07/02	17	139.12	18	141.03	138.00	-1	13,841	-0.01%
2021/07/01	8	143.69	0	0.00	140.50	8	13,945	0.06%
2021/06/30	15.4	145.19	1	143.50	143.50	14.4	13,975	0.10%
2021/06/29	21.1	151.70	12	150.33	145.00	9.1	14,056	0.06%
2021/06/28	14	167.32	10	168.08	159.00	4	13,813	0.03%
2021/06/25	36	167.17	32	167.92	166.00	4	13,528	0.03%
2021/06/24	22	160.41	36.1	159.06	165.00	-14.1	13,159	-0.11%
2021/06/23	40	152.09	58	153.09	150.00	-18	12,978	-0.14%
2021/06/22	7	149.50	24	149.27	148.50	-17	12,702	-0.13%
2021/06/21	13	143.15	4	143.50	144.50	9	12,571	0.07%
2021/06/18	4	137.25	1	138.50	144.00	3	12,727	0.02%
2021/06/17	1	136.00	1	137.50	141.00	0	12,854	0.00%
2021/06/16	4	144.13	16	146.59	138.00	-12	12,905	-0.09%
2021/06/15	12	145.08	7.1	143.25	145.50	4.9	12,858	0.04%
2021/06/11	3	138.83	6	139.17	139.50	-3	12,826	-0.02%
2021/06/10	5	135.00	5	137.00	137.00	0	12,971	0.00%
2021/06/09	10	137.40	6	140.17	137.00	4	12,990	0.03%
2021/06/08	7	139.57	121	137.68	138.00	-114	12,896	-0.88%	大賣/鉅額交易
2021/06/07	107	134.71	13	135.69	135.50	94	12,907	0.73%	大買/
2021/06/04	1	137.00	13	140.88	137.00	-12	13,074	-0.09%
2021/06/03	43	140.85	23.2	141.28	139.50	19.8	13,409	0.15%
2021/06/02	11	137.73	56	136.82	139.00	-45	14,040	-0.32%
2021/06/01	51	132.41	11	135.00	137.00	40	14,011	0.29%
2021/05/31	1	132.50	10	132.50	131.00	-9	13,996	-0.06%
2021/05/28	21	132.19	14	132.14	131.00	7	13,948	0.05%
2021/05/27	22	133.02	8	131.88	134.00	14	13,839	0.10%
2021/05/26	10	129.65	14	130.00	127.50	-4	13,746	-0.03%
2021/05/25	15	127.40	14	125.00	126.50	1	13,674	0.01%
2021/05/24	24	127.35	20	128.68	126.00	4	13,695	0.03%
2021/05/21	4	124.13	50.4	127.83	128.00	-46.4	13,729	-0.34%
2021/05/20	25	123.36	14	123.75	118.50	11	13,614	0.08%
2021/05/19	29	119.16	17	117.85	125.00	12	13,399	0.09%
2021/05/18	28.7	118.48	43	115.50	120.00	-14.3	13,107	-0.11%
2021/05/17	3	120.96	44.1	116.37	115.50	-41.1	12,720	-0.32%
2021/05/14	70.1	131.38	42	135.24	128.00	28.1	12,533	0.22%
2021/05/13	69	147.93	53	150.28	142.00	16	12,167	0.13%
2021/05/12	50	144.65	132.3	149.68	142.00	-82.3	11,518	-0.71%	大賣/
2021/05/11	31	139.05	20	139.28	139.50	11	10,709	0.10%
2021/05/10	6	139.25	4	138.75	135.50	2	10,482	0.02%
2021/05/07	16	135.75	18	138.72	139.00	-2	10,448	-0.02%
2021/05/06	15	133.20	17	136.65	132.00	-2	10,436	-0.02%
2021/05/05	5	139.80	3	139.67	134.50	2	10,451	0.02%
2021/05/04	10.2	138.00	8	138.88	143.00	2.2	10,505	0.02%
2021/05/03	20.2	140.31	7	139.14	135.00	13.2	10,325	0.13%
2021/04/29	7	132.36	4	131.75	136.50	3	10,121	0.03%
2021/04/28	15	132.67	5	131.40	131.50	10	9,942	0.10%
2021/04/27	88	147.40	1	154.00	143.00	87	9,690	0.90%
2021/04/26	1	146.00	0	0.00	147.00	1	9,616	0.01%
2021/04/22	1	135.00	0	0.00	134.50	1	9,708	0.01%
2021/04/21	0	0.00	1	145.00	143.00	-1	9,682	-0.01%
2021/04/20	1	136.00	1	136.50	136.50	0	9,670	0.00%
2021/04/19	0	0.00	1	148.00	139.50	-1	9,714	-0.01%
2021/04/16	2.1	144.10	1	145.50	144.00	1.1	9,725	0.01%
2021/04/15	0	0.00	4	136.88	138.50	-4	9,757	-0.04%
2021/04/14	2	138.00	0	0.00	135.00	2	9,681	0.02%
2021/04/13	5.2	152.29	13	149.50	149.50	-7.8	9,648	-0.08%
2021/04/12	3.3	165.28	7.1	163.03	166.00	-3.8	9,667	-0.04%
2021/04/09	21.5	152.03	14	151.89	156.00	7.5	9,639	0.08%
2021/04/08	1	142.00	0	0.00	142.00	1	9,559	0.01%
2021/04/07	16	126.03	6	125.08	129.50	10	9,485	0.11%
2021/04/06	8	117.50	3	120.67	122.00	5	9,277	0.05%
2021/04/01	37	118.09	0	0.00	111.00	37	9,158	0.40%
2021/03/31	5	109.60	3.3	108.85	110.00	1.7	8,948	0.02%
2021/03/30	1.1	98.05	4	99.35	100.00	-2.9	8,807	-0.03%
2021/03/29	21	97.97	16.1	98.22	99.00	4.9	8,803	0.06%
2021/03/26	23	91.14	30.4	92.85	95.70	-7.4	8,680	-0.09%
2021/03/25	2	87.15	3	86.43	87.80	-1	8,398	-0.01%
2021/03/24	9	86.56	5	88.00	85.80	4	8,389	0.05%
2021/03/23	4	84.98	12	84.58	86.30	-8	8,227	-0.10%
2021/03/22	2	79.50	3	80.70	81.10	-1	7,984	-0.01%
2021/03/19	0	0.00	2	75.75	76.40	-2	7,799	-0.03%
2021/03/18	3	74.73	0	0.00	74.60	3	7,805	0.04%
2021/03/17	0	0.00	34.1	76.68	77.40	-34.1	7,571	-0.45%
2021/03/16	43.1	75.37	11	75.49	75.60	32.1	7,578	0.42%
2021/03/15	3.1	72.77	2	72.80	72.00	1.1	7,373	0.01%
2021/03/12	3	72.57	2	73.10	73.00	1	7,315	0.01%
2021/03/11	0	0.00	2	72.30	71.90	-2	7,300	-0.03%
2021/03/10	14.1	74.15	32	74.06	72.50	-17.9	7,200	-0.25%
2021/03/09	32	71.57	45	72.01	73.30	-13	6,937	-0.19%
2021/03/08	64.2	70.69	53.1	69.64	68.60	11.1	6,581	0.17%
2021/03/05	3	67.40	47	67.71	70.00	-44	5,864	-0.75%
2021/03/04	1	62.80	12	64.17	63.90	-11	5,614	-0.20%
2021/03/02	8	64.29	2	63.50	62.50	6	5,553	0.11%
2021/02/25	2	64.90	15	65.07	64.00	-13	5,614	-0.23%
2021/02/24	11	64.09	13	63.72	63.20	-2	5,525	-0.04%
2021/02/22	6	62.37	5	62.74	62.60	1	5,248	0.02%
2021/02/19	3	59.23	4	58.75	58.80	-1	5,210	-0.02%
2021/02/18	13	59.52	11	59.39	59.40	2	5,391	0.04%
2021/02/05	11	59.00	10	58.21	58.30	1	5,682	0.02%
2021/02/04	0	0.00	1	57.90	57.60	-1	5,953	-0.02%
2021/02/03	1	58.10	0	0.00	58.10	1	6,427	0.02%
2021/02/02	13	59.98	13	59.28	59.20	0	6,696	0.00%
2021/02/01	12	57.72	10	58.10	60.40	2	6,970	0.03%
2021/01/29	18	58.48	5	58.72	57.40	13	7,087	0.18%
2021/01/28	13	60.67	11	59.95	59.00	2	7,216	0.03%
2021/01/27	11	61.83	13	62.55	62.90	-2	7,341	-0.03%
2021/01/26	3	62.10	12	62.53	61.70	-9	7,829	-0.11%
2021/01/25	3	60.60	17	61.07	60.50	-14	8,480	-0.17%
2021/01/21	5	58.98	5	59.88	58.70	0	9,311	0.00%
2021/01/20	2	60.30	18	59.76	60.70	-16	9,611	-0.17%
2021/01/19	1	59.20	0	0.00	58.70	1	10,041	0.01%
2021/01/18	17	58.84	60	58.85	58.30	-43	10,328	-0.42%
2021/01/15	12	58.10	4	58.70	58.10	8	10,335	0.08%
2021/01/13	2	60.70	2	60.40	60.20	0	10,709	0.00%
2021/01/12	8	61.39	6	61.47	61.00	2	11,041	0.02%
2021/01/11	1	59.90	14	61.05	61.00	-13	11,056	-0.12%
2021/01/08	8	59.71	15	60.42	59.50	-7	11,111	-0.06%
2021/01/06	4	58.15	0	0.00	57.90	4	11,591	0.03%
2021/01/05	28	57.42	0	0.00	57.60	28	11,824	0.24%
2021/01/04	33	59.50	7	59.31	59.10	26	11,908	0.22%
2020/12/31	1	61.00	2	61.40	61.10	-1	12,011	-0.01%
2020/12/30	1	60.40	1	60.60	60.60	0	12,152	0.00%
2020/12/28	1	61.10	2	61.55	61.20	-1	12,653	-0.01%
2020/12/25	9	60.60	50	60.91	60.10	-41	12,791	-0.32%
2020/12/24	15	62.23	3	61.60	61.20	12	12,888	0.09%
2020/12/23	38	65.32	30	63.02	61.70	8	12,917	0.06%
2020/12/22	1	63.40	21	63.32	65.00	-20	12,767	-0.16%
2020/12/21	3	61.67	13	63.21	63.30	-10	12,560	-0.08%
2020/12/18	14	60.45	4	59.28	60.60	10	12,428	0.08%
2020/12/17	11	56.59	5	57.40	58.00	6	12,364	0.05%
2020/12/16	41	57.54	4	57.43	57.60	37	12,368	0.30%
2020/12/15	2	56.65	4	56.50	56.40	-2	12,404	-0.02%
2020/12/14	11	58.44	18	58.55	57.50	-7	12,345	-0.06%
2020/12/11	1	60.50	0	0.00	60.30	1	12,250	0.01%
2020/12/10	1	61.10	5	61.82	61.40	-4	12,258	-0.03%
2020/12/09	5	61.62	1	60.90	60.80	4	12,234	0.03%
2020/12/08	1	61.70	3	61.00	61.10	-2	12,327	-0.02%
2020/12/07	0	0.00	1	61.90	60.60	-1	12,430	-0.01%
2020/12/03	3	60.37	2	60.50	60.10	1	12,662	0.01%
2020/12/02	1	60.10	1	61.00	61.50	0	12,678	0.00%
2020/12/01	1	60.90	0	0.00	60.60	1	12,727	0.01%
2020/11/30	24	62.20	20	61.80	61.40	4	12,767	0.03%
2020/11/27	2	59.25	1	60.50	60.30	1	12,883	0.01%
2020/11/26	2	60.05	8	60.21	60.00	-6	12,936	-0.05%
2020/11/25	2	60.45	1	60.80	61.00	1	13,004	0.01%
2020/11/24	6	62.35	9	62.29	61.00	-3	13,153	-0.02%
2020/11/23	7	61.86	6	61.70	61.70	1	13,143	0.01%
2020/11/20	2	60.60	0	0.00	60.70	2	13,299	0.02%
2020/11/19	8	60.88	1	61.10	60.40	7	13,389	0.05%
2020/11/18	3	60.70	4	60.93	60.60	-1	13,578	-0.01%
2020/11/17	6	59.77	7	60.84	61.70	-1	13,584	-0.01%
2020/11/16	12	61.07	13	61.32	61.30	-1	13,453	-0.01%
2020/11/13	10	62.49	2	62.60	62.50	8	13,320	0.06%
2020/11/12	13	63.01	9	61.94	61.70	4	13,110	0.03%
2020/11/11	18.7	62.65	12	63.20	62.40	6.7	12,841	0.05%
2020/11/10	9	67.07	35	66.58	66.50	-26	12,340	-0.21%
2020/11/09	9	74.86	10	73.85	73.80	-1	12,052	-0.01%
2020/11/06	5	71.96	1	69.80	72.20	4	11,754	0.03%
2020/11/05	2	72.15	2	71.60	72.00	0	11,574	0.00%
2020/11/04	17	70.32	6	70.92	71.60	11	11,411	0.10%
2020/11/03	15	70.09	24.1	70.14	72.30	-9.1	11,144	-0.08%
2020/11/02	72	74.83	30	72.58	69.50	42	10,574	0.40%
2020/10/30	28	76.13	25.4	76.17	77.20	2.6	9,709	0.03%
2020/10/29	15	72.55	9	72.84	73.50	6	9,101	0.07%
2020/10/28	22	71.70	40	72.40	73.50	-18	8,789	-0.20%
2020/10/27	29	70.87	33	69.51	69.50	-4	8,414	-0.05%
2020/10/26	44	66.73	5	66.12	66.70	39	7,902	0.49%
2020/10/23	0	0.00	2	62.75	63.10	-2	7,623	-0.03%
2020/10/22	4	61.33	9	62.38	61.10	-5	7,535	-0.07%
2020/10/21	11	62.98	15	62.99	63.30	-4	7,419	-0.05%
2020/10/20	7	61.47	10	61.54	62.20	-3	7,146	-0.04%
2020/10/19	3	59.23	16	59.39	59.20	-13	6,782	-0.19%
2020/10/16	5	58.72	6	58.95	57.90	-1	6,692	-0.01%
2020/10/15	16	58.26	5	58.90	58.50	11	6,630	0.17%
2020/10/14	4	58.33	57	57.55	59.00	-53	6,491	-0.82%
2020/10/13	6	55.40	78	54.52	55.40	-72	6,139	-1.17%
2020/10/12	44	52.92	44	54.56	53.30	0	5,882	0.00%
2020/10/08	5	54.16	4	53.80	53.80	1	5,745	0.02%
2020/10/07	14	51.41	10	52.62	53.60	4	5,585	0.07%
2020/10/06	117	50.94	0	0.00	51.00	117	5,486	2.13%	大買/鉅額交易
2020/10/05	29	51.90	105	51.20	51.30	-76	5,411	-1.40%	大賣/
2020/09/30	62	49.87	2	49.73	49.90	60	5,080	1.18%
2020/09/29	22	48.97	2	51.00	50.90	20	4,924	0.41%
2020/09/28	1	49.70	41	49.50	49.60	-40	4,829	-0.83%
2020/09/25	35	47.47	0	0.00	47.10	35	4,787	0.73%
2020/09/24	3	47.65	1	47.90	47.65	2	4,763	0.04%
2020/09/23	21	48.64	0	0.00	48.65	21	4,740	0.44%
2020/09/22	1	47.60	1	48.10	48.90	0	4,711	0.00%
2020/09/21	18	48.68	0	0.00	48.65	18	4,698	0.38%
2020/09/18	1	50.40	42	49.16	49.10	-41	4,668	-0.88%
2020/09/16	40	48.55	1.6	48.09	48.20	38.4	4,631	0.83%
2020/09/15	2	49.90	35	50.05	49.70	-33	4,648	-0.71%
2020/09/14	33	49.51	41	50.27	48.20	-8	4,821	-0.17%
2020/09/11	9	49.29	50	49.94	47.75	-41	5,079	-0.81%
2020/09/10	2	51.60	5	51.30	51.10	-3	5,291	-0.06%
2020/09/09	61	49.91	2	51.50	51.50	59	5,278	1.12%
2020/09/08	12	49.80	78	49.64	51.10	-66	5,203	-1.27%
2020/09/07	14	48.01	18	48.59	48.00	-4	4,996	-0.08%
2020/09/04	56	48.10	4	48.33	48.70	52	4,965	1.05%
2020/09/03	0	0.00	85	48.41	47.80	-85	4,867	-1.75%
2020/09/02	10	47.24	8	48.51	47.00	2	4,807	0.04%
2020/09/01	85	47.66	33	47.03	48.60	52	4,630	1.12%
2020/08/28	35	46.38	5	46.35	45.80	30	4,433	0.68%
2020/08/27	41	44.59	2	44.98	45.10	39	4,255	0.92%
2020/08/26	11	43.96	48	44.84	45.25	-37	4,169	-0.89%
2020/08/25	34	41.48	0	0.00	42.90	34	3,992	0.85%
2020/08/24	3	42.55	6	42.43	42.05	-3	3,915	-0.08%
2020/08/21	0	0.00	3	39.13	40.05	-3	3,685	-0.08%
2020/08/20	1	37.50	16	38.33	37.40	-15	3,586	-0.42%
2020/08/19	2	38.40	0	0.00	37.90	2	3,579	0.06%
2020/08/18	3	37.90	3	38.00	37.95	0	3,620	0.00%
2020/08/17	11	39.16	2	38.98	38.20	9	3,637	0.25%
2020/08/14	0	0.00	1	38.00	38.15	-1	3,636	-0.03%
2020/08/12	1	36.80	0	0.00	37.50	1	3,714	0.03%
2020/08/10	1	38.75	1	38.65	38.25	0	3,803	0.00%
2020/08/07	1	37.85	0.1	37.20	37.35	0.9	3,905	0.02%
2020/08/06	2	37.65	4	38.26	37.85	-2	4,182	-0.05%
2020/08/04	0	0.00	1	37.00	37.10	-1	4,341	-0.02%
2020/08/03	12	35.92	13	35.79	35.70	-1	4,649	-0.02%
2020/07/31	2	35.00	2	34.90	35.60	0	4,858	0.00%
2020/07/30	0	0.00	2	34.80	34.90	-2	5,058	-0.04%
2020/07/29	5	34.46	0	0.00	34.25	5	5,101	0.10%
2020/07/28	0	0.00	2.1	34.02	34.00	-2.1	5,078	-0.04%
2020/07/27	1	34.70	30	35.40	34.25	-29	5,077	-0.57%
2020/07/23	0	36.70	0	0.00	36.70	0	5,042	0.00%
2020/07/21	1	36.55	0	0.00	36.00	1	5,023	0.02%
2020/07/20	0	0.00	4	36.98	37.20	-4	4,976	-0.08%
2020/07/17	1	35.60	0	0.00	35.20	1	4,932	0.02%
2020/07/16	1	36.50	0	0.00	36.60	1	4,909	0.02%
2020/07/15	0	0.00	2	36.55	36.40	-2	4,911	-0.04%
2020/07/10	0	0.00	5	38.68	38.50	-5	4,790	-0.10%
2020/07/09	3	39.23	1	39.95	39.20	2	4,725	0.04%
2020/07/08	0	0.00	2	39.43	39.25	-2	4,666	-0.04%
2020/07/07	5	38.98	40	39.18	38.70	-35	4,632	-0.76%
2020/07/06	2	39.90	0	0.00	40.00	2	4,590	0.04%
2020/07/01	21	39.19	0	0.00	39.80	21	4,555	0.46%
2020/06/29	40	39.78	0	0.00	39.25	40	4,485	0.89%
2020/06/23	1	39.70	2	40.58	39.90	-1	4,461	-0.02%
2020/06/22	3	41.18	2	41.33	40.90	1	4,380	0.02%
2020/06/19	5	41.35	3	41.85	41.45	2	4,310	0.05%
2020/06/18	14	42.17	37.1	43.10	43.15	-23.1	4,073	-0.57%
2020/06/17	26	38.87	38	39.42	39.25	-12	3,697	-0.32%
2020/06/16	5	37.90	4	37.49	37.30	1	3,333	0.03%
2020/06/15	3	35.60	14	36.70	36.65	-11	3,220	-0.34%
2020/06/12	2	35.15	0	0.00	35.30	2	3,158	0.06%
2020/06/11	2	35.55	3	35.65	35.65	-1	3,141	-0.03%
2020/06/10	5	35.42	1	35.65	35.35	4	3,109	0.13%
2020/06/09	7	36.04	7	36.13	36.00	0	3,117	0.00%
2020/06/08	10	36.80	0	0.00	36.65	10	3,109	0.32%
2020/06/05	0	0.00	0.2	36.90	36.90	-0.2	3,095	-0.01%
2020/06/04	0	0.00	1	36.95	36.70	-1	3,127	-0.03%
2020/06/01	1	36.65	0	0.00	36.45	1	3,022	0.03%
2020/05/26	0	0.00	1	36.20	35.35	-1	2,866	-0.03%
2020/05/25	1	36.00	0	0.00	36.35	1	2,789	0.04%
2020/05/21	0	0.00	4	35.70	35.40	-4	2,716	-0.15%
2020/05/20	1	35.10	24	35.23	35.15	-23	2,679	-0.86%
2020/05/19	3	36.20	4	36.46	35.70	-1	2,647	-0.04%
2020/05/18	16	37.13	0	0.00	36.80	16	2,587	0.62%
2020/05/15	2	36.70	0	0.00	36.50	2	2,529	0.08%
2020/05/14	4	37.54	38	37.81	36.30	-34	2,462	-1.38%
2020/05/13	54	39.71	16.1	39.71	38.90	37.9	2,327	1.63%
2020/05/12	0	0.00	1	37.60	37.50	-1	2,036	-0.05%
2020/05/11	1	38.55	9	36.99	37.75	-8	1,962	-0.41%
2020/05/08	15	39.93	54	40.30	38.15	-39	1,807	-2.16%
2020/05/07	46	36.78	20	35.58	36.90	26	1,467	1.77%
2020/05/06	22	34.98	12.5	34.94	33.55	9.5	1,249	0.76%
2020/05/05	5	31.12	23	31.50	32.10	-18	1,048	-1.72%
2020/05/04	1	29.85	0	0.00	29.70	1	1,001	0.10%
2020/04/30	0	0.00	0.4	30.10	30.25	-0.4	1,002	-0.04%
2020/04/29	1	29.50	0	0.00	29.60	1	1,018	0.10%
2020/04/21	1	28.40	1	29.15	28.20	0	1,088	0.00%
2020/04/20	2	28.70	0	0.00	29.20	2	1,068	0.19%
2020/04/17	11	28.83	0	0.00	28.60	11	1,058	1.04%
2020/04/16	1	28.70	0	0.00	28.75	1	1,045	0.10%
2020/04/15	1	28.80	0	0.00	28.90	1	1,040	0.10%
2020/04/10	0.1	28.25	0	0.00	28.25	0.1	1,029	0.01%
2020/04/09	1	28.35	1	28.40	28.25	0	1,023	0.00%
2020/04/08	17	28.71	21	28.82	29.00	-4	1,005	-0.40%
2020/04/07	1	27.90	0	0.00	27.95	1	953	0.10%
2020/04/06	5	27.50	3.2	27.58	27.60	1.8	946	0.19%
2020/04/01	0	0.00	1.2	27.33	26.95	-1.2	931	-0.13%
2020/03/30	1	26.95	5	26.70	26.90	-4	913	-0.44%
2020/03/27	5	26.20	10	25.55	25.60	-5	887	-0.56%
2020/03/26	10	25.38	0	0.00	25.20	10	871	1.15%
2020/03/25	0	0.00	0	25.40	25.40	0	863	0.00%
2020/03/18	0	0.00	5	24.75	24.55	-5	836	-0.60%
2020/03/17	2	24.28	0	0.00	24.40	2	829	0.24%
2020/03/13	2	24.60	0	0.00	24.85	2	799	0.25%
2020/03/10	3	29.75	1	29.65	29.50	2	720	0.28%
2020/03/09	1	29.80	10	29.45	29.50	-9	664	-1.35%
2020/03/05	15	30.27	0	0.00	30.20	15	633	2.37%
2020/03/04	0.1	30.00	0	0.00	30.10	0.1	632	0.02%
2020/02/27	1.1	30.00	2	30.35	30.00	-0.9	613	-0.15%
2020/02/26	0.1	30.40	0	0.00	30.35	0.1	608	0.01%
2020/02/24	0	0.00	17	30.63	30.30	-17	597	-2.85%
2020/02/21	7	30.65	0	0.00	30.50	7	590	1.19%
2020/02/20	0	0.00	1	30.55	30.55	-1	584	-0.17%
2020/02/19	5	30.22	0	0.00	30.30	5	576	0.87%
2020/02/18	6.2	29.90	0	0.00	30.00	6.2	585	1.05%
2020/02/17	0.2	29.75	0	0.00	29.75	0.2	589	0.03%
2020/02/06	1	29.85	0	0.00	29.85	1	614	0.16%
2020/02/04	3	29.60	0	0.00	29.85	3	603	0.50%
2020/01/30	2	30.65	52	31.40	31.45	-50	530	-9.43%
2020/01/15	0	0.00	2	30.35	30.20	-2	449	-0.44%
2020/01/13	1	29.90	0	0.00	30.00	1	449	0.22%
2020/01/03	1	30.10	0	0.00	30.20	1	500	0.20%
2020/01/02	0	0.00	0.5	30.20	30.20	-0.5	501	-0.09%
2019/12/30	0.3	30.25	0	0.00	30.20	0.3	498	0.06%
2019/12/27	1	29.95	0	0.00	29.90	1	491	0.20%
2019/12/25	0	0.00	7	29.60	29.60	-7	480	-1.46%
2019/12/24	0	0.00	4	29.95	29.55	-4	483	-0.83%
2019/12/23	2.1	29.51	0	0.00	29.50	2.1	481	0.44%
2019/12/18	1	29.55	0	0.00	29.50	1	475	0.21%
2019/12/17	7	29.61	0	0.00	29.45	7	471	1.48%
2019/12/16	1	29.65	0	0.00	29.50	1	468	0.21%
2019/12/12	0.2	29.65	0	0.00	29.65	0.2	476	0.04%
2019/12/11	0	0.00	1	29.70	29.55	-1	479	-0.21%
2019/12/09	6	29.60	0	0.00	29.50	6	500	1.20%
2019/12/05	5	29.35	0	0.00	29.25	5	507	0.99%
2019/11/27	1	30.05	0	0.00	30.05	1	496	0.20%
2019/11/26	0	0.00	2	29.90	29.95	-2	506	-0.39%
2019/11/25	5	29.85	0	0.00	29.85	5	507	0.98%
2019/11/21	1	29.85	0	0.00	29.75	1	507	0.20%
2019/11/15	5	29.65	2	29.25	29.40	3	505	0.59%
2019/11/14	1	29.65	0	0.00	29.60	1	491	0.20%
2019/11/13	1	30.20	0	0.00	29.95	1	484	0.21%
2019/11/07	2	31.35	15	31.40	31.25	-13	465	-2.80%
2019/11/06	8	31.67	0	0.00	31.60	8	461	1.74%
2019/11/05	6	31.96	0	0.00	31.95	6	466	1.29%
2019/11/04	8	31.80	0	0.00	31.85	8	464	1.72%
2019/11/01	1	31.55	0	0.00	31.50	1	470	0.21%
2019/10/30	7	31.65	0	0.00	31.65	7	483	1.45%
2019/10/29	6	31.60	0.1	31.55	31.55	5.9	485	1.21%
2019/10/23	5	31.90	0	0.00	32.10	5	496	1.01%
2019/10/22	6	31.95	0	0.00	31.85	6	498	1.20%
2019/10/21	0	0.00	1	32.30	32.30	-1	495	-0.20%
2019/10/18	1	32.00	4	32.63	32.40	-3	495	-0.61%
2019/10/16	2	31.20	0	0.00	31.60	2	461	0.43%
2019/10/09	3	31.13	0	0.00	31.00	3	459	0.65%
2019/10/08	0	0.00	2	31.40	31.35	-2	462	-0.43%
2019/10/07	0	0.00	10	31.25	31.50	-10	456	-2.19%
2019/10/01	5	31.40	0	0.00	31.60	5	510	0.98%
2019/09/24	0	0.00	20	32.01	32.00	-20	518	-3.86%
2019/09/16	3	31.63	0	0.00	31.60	3	547	0.55%
2019/09/12	20	31.56	0	0.00	31.70	20	573	3.49%
2019/09/11	0	0.00	1	31.30	31.20	-1	579	-0.17%
2019/09/03	5	32.70	0	0.00	32.65	5	608	0.82%
2019/08/30	5	32.53	0	0.00	32.60	5	652	0.77%
2019/08/16	0	0.00	2	31.25	31.55	-2	749	-0.27%
2019/08/12	1	30.60	0	0.00	30.60	1	788	0.13%
2019/08/08	1	31.35	0	0.00	31.30	1	790	0.13%
2019/07/31	1	34.80	0	0.00	34.70	1	852	0.12%
2019/07/30	0	0.00	7	35.15	34.70	-7	853	-0.82%
2019/07/24	1	35.60	0	0.00	35.50	1	921	0.11%
2019/07/19	5	35.41	0	0.00	35.20	5	930	0.54%
2019/07/18	2	35.40	0	0.00	35.30	2	928	0.22%
2019/06/28	0	0.00	1	36.25	36.00	-1	1,011	-0.10%
2019/06/21	1	36.80	1	36.65	36.75	0	1,029	0.00%
2019/06/20	1	36.30	0	0.00	36.45	1	1,025	0.10%
2019/06/19	0	0.00	2	35.20	35.30	-2	1,011	-0.20%
2019/06/18	0	0.00	3	34.30	34.50	-3	1,014	-0.30%
2019/06/13	0	0.00	2	35.00	35.30	-2	1,167	-0.17%
2019/06/11	1	35.00	0	0.00	34.70	1	1,372	0.07%
2019/06/10	3	36.30	1	36.05	35.65	2	1,405	0.14%
2019/06/04	0	0.00	1	36.50	36.20	-1	1,430	-0.07%
2019/05/31	0	0.00	5	35.20	35.35	-5	1,422	-0.35%
2019/05/28	3	35.73	0	0.00	36.10	3	1,461	0.21%
2019/05/24	1	36.15	0	0.00	35.60	1	1,477	0.07%
2019/05/23	1	35.10	1	35.55	35.55	0	1,479	0.00%
2019/05/16	0	0.00	21	35.40	35.15	-21	1,552	-1.35%
2019/05/15	0	0.00	2	35.35	34.75	-2	1,553	-0.13%
2019/05/13	0	0.00	8	33.80	33.80	-8	1,513	-0.53%
2019/05/10	2	33.45	0	0.00	33.70	2	1,515	0.13%
2019/05/08	8	33.50	0	0.00	33.50	8	1,485	0.54%
2019/05/06	4	32.85	0	0.00	33.00	4	1,487	0.27%
2019/05/02	0	0.00	1	34.10	34.00	-1	1,459	-0.07%
2019/04/19	1	31.70	0	0.00	31.90	1	1,403	0.07%
2019/04/18	3	31.80	0	0.00	31.65	3	1,407	0.21%
2019/04/17	1	32.10	0	0.00	32.35	1	1,414	0.07%
2019/04/15	1	31.25	0	0.00	31.65	1	1,410	0.07%
2019/04/10	0	0.00	1	32.35	32.70	-1	1,380	-0.07%
2019/04/09	2	32.13	0	0.00	32.10	2	1,351	0.15%
2019/04/08	1	32.65	0	0.00	32.60	1	1,337	0.07%
2019/04/03	1	33.40	0	0.00	33.40	1	1,306	0.08%
2019/03/29	2	33.15	0	0.00	33.05	2	1,275	0.16%
2019/03/27	2	34.00	0	0.00	33.85	2	1,260	0.16%
2019/03/20	3	34.50	2	34.60	34.50	1	1,217	0.08%
2019/03/19	1	34.00	0	0.00	33.95	1	1,189	0.08%
2019/03/14	0	0.00	1	37.20	37.15	-1	867	-0.12%
2019/03/13	1	36.00	0	0.00	36.35	1	842	0.12%
2019/03/12	0	35.05	0	0.00	35.20	0	797	0.00%
2019/03/08	0	34.00	1.8	34.11	34.20	-1.8	735	-0.25%
2019/03/05	0	33.00	0	0.00	33.15	0	687	0.00%
2019/02/27	0	0.00	0.9	31.75	32.00	-0.9	640	-0.14%
2019/02/26	5	31.60	0	0.00	31.95	5	642	0.78%
2019/02/21	0	0.00	1	32.40	32.45	-1	606	-0.16%
2019/02/19	0	0.00	1	31.30	31.50	-1	563	-0.18%
2019/02/15	1	30.40	0	0.00	30.35	1	501	0.20%
2019/02/11	0	0.00	0.3	29.55	29.55	-0.3	473	-0.06%
2019/01/30	0	0.00	0.3	29.35	29.30	-0.3	468	-0.06%
2019/01/28	0	0.00	3	29.20	29.40	-3	480	-0.62%
2019/01/25	0	0.00	2	29.10	29.10	-2	477	-0.42%
2018/12/18	5	28.50	0	0.00	28.25	5	728	0.69%
2018/12/11	1	28.40	0	0.00	28.20	1	735	0.14%
2018/12/07	10	28.40	0	0.00	28.40	10	744	1.34%
2018/12/06	1	28.40	0	0.00	28.40	1	758	0.13%
2018/11/09	0	0.00	1	29.00	29.00	-1	1,002	-0.10%
2018/11/01	0	0.00	0	29.35	29.35	0	1,187	0.00%
2018/10/24	2	28.40	0	0.00	28.60	2	1,201	0.17%
2018/10/19	1	28.45	0	0.00	28.35	1	1,239	0.08%
2018/10/11	1	28.40	0	0.00	28.75	1	1,324	0.08%
2018/09/28	1	29.35	1	29.25	29.35	0	1,336	0.00%
2018/09/27	1	30.10	0	0.00	29.70	1	1,318	0.08%
2018/09/26	1	30.70	0	0.00	30.45	1	1,298	0.08%
2018/09/13	0.5	31.75	0	0.00	31.75	0.5	1,311	0.04%
2018/09/11	1	30.80	0	0.00	31.10	1	1,307	0.08%
2018/09/10	0.5	30.10	0	0.00	30.15	0.5	1,309	0.04%
2018/08/31	0	0.00	1	32.00	32.10	-1	1,366	-0.07%
2018/08/15	0	0.00	1	31.95	32.20	-1	1,339	-0.07%
2018/08/10	1	30.90	0	0.00	30.65	1	1,249	0.08%
2018/08/02	0	0.00	3	28.50	28.60	-3	1,131	-0.27%
2018/07/19	0	30.05	0	0.00	30.15	0	971	0.00%
2018/07/09	5	28.95	5	29.10	28.80	0	886	0.00%
2018/07/04	0	0.00	1	27.90	28.00	-1	907	-0.11%
2018/07/02	0	0.00	16	28.03	27.45	-16	901	-1.77%
2018/06/19	0	0.00	2.2	28.77	28.50	-2.2	870	-0.25%
2018/06/14	1	28.95	1	28.90	29.10	0	845	0.00%
2018/06/12	16	28.37	0	0.00	28.80	16	818	1.95%
2018/06/08	1	27.75	0	0.00	27.75	1	775	0.13%
2018/06/07	0	0.00	2	27.73	27.55	-2	762	-0.26%
2018/06/06	0	0.00	0.1	27.50	27.60	-0.1	747	-0.01%
2018/06/05	1	27.05	0	0.00	27.20	1	730	0.14%
2018/06/04	1	26.95	0	0.00	26.95	1	708	0.14%
2018/06/01	0	0.00	1.1	26.89	26.90	-1.1	701	-0.15%
2018/05/24	0	0.00	1	26.65	26.70	-1	629	-0.16%
2018/05/23	0	0.00	10	26.00	26.10	-10	594	-1.68%
2018/05/15	1	25.35	0	0.00	25.35	1	548	0.18%
2018/05/07	0	0.00	10	25.00	25.20	-10	555	-1.80%
2018/05/04	0	0.00	10.1	25.45	25.50	-10.1	552	-1.83%
2018/05/02	20	25.50	0	0.00	25.60	20	541	3.69%
2018/04/25	0	0.00	7	25.00	25.10	-7	536	-1.30%
2018/04/24	0	0.00	3	25.05	25.20	-3	543	-0.55%
2018/04/17	0	0.00	1	24.80	24.70	-1	533	-0.19%
2018/04/11	0	0.00	2	24.90	25.00	-2	506	-0.39%
2018/04/02	0	0.00	0.1	24.10	24.25	-0.1	470	-0.01%
2018/03/31	0	0.00	0	24.15	24.25	0	463	0.00%
2018/03/30	0	0.00	2	24.20	24.00	-2	450	-0.44%
2018/03/28	5	23.55	0	0.00	23.60	5	435	1.15%
2018/03/21	3	23.50	0	0.00	23.55	3	444	0.67%
2018/03/20	2	23.50	0	0.00	23.55	2	444	0.45%
2018/03/16	0	0.00	6	23.55	23.50	-6	449	-1.33%
2018/03/02	2	22.58	0	0.00	22.50	2	493	0.41%
2018/02/01	6	23.20	0	0.00	23.15	6	655	0.91%
2018/01/22	0	0.00	0.2	23.35	23.50	-0.2	666	-0.03%
2018/01/16	0	0.00	5	23.25	23.25	-5	643	-0.78%