泰鼎-KY (4927)-元大-中山北路券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
37.55
漲跌
▼0.30
漲幅
-0.79%
成交量
1,839張
產業
上市電子零組件類股
489人加入追蹤

立即追蹤
本地時間:14:30

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

泰鼎-KY (4927)籌碼相關－元大-中山北路券商分點個股進出

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

元大-中山北路券商分點個股進出
元大-中山北路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
2024/12/13	5	37.57	15	37.95	37.55	-10	2,614	-0.38%
2024/12/12	1	38.05	0	0.00	37.85	1	2,634	0.04%
2024/12/11	1	38.45	0	0.00	38.25	1	2,627	0.04%
2024/12/10	14	38.96	12	39.75	38.85	2	2,623	0.08%
2024/12/09	7	38.64	3	38.95	38.20	4	2,611	0.15%
2024/12/06	3	38.85	0	0.00	38.90	3	2,606	0.12%
2024/12/05	6	40.17	1	41.10	39.95	5	2,574	0.19%
2024/12/04	7	39.88	12	41.15	40.95	-5	2,542	-0.20%
2024/12/03	5	40.85	5	41.55	40.25	0	2,481	0.00%
2024/12/02	5	40.97	0	0.00	40.65	5	2,480	0.20%
2024/11/29	18	42.17	16	42.40	42.20	2	2,428	0.08%
2024/11/27	0.1	43.50	0.4	41.55	41.40	-0.3	2,106	-0.02%
2024/11/22	0	0.00	4	37.20	37.00	-4	1,851	-0.22%
2024/11/20	10	36.99	10	37.35	37.05	0	1,818	0.00%
2024/11/13	0	0.00	1	39.70	39.65	-1	1,775	-0.06%
2024/11/12	0	0.00	3.1	40.10	39.85	-3.1	1,748	-0.18%
2024/10/25	2	45.55	2	46.15	45.45	0	1,709	0.00%
2024/10/17	1	51.70	0	0.00	51.70	1	1,605	0.06%
2024/10/15	2	55.45	0	0.00	53.70	2	1,654	0.12%
2024/10/14	0	0.00	5	59.00	59.40	-5	1,766	-0.28%
2024/10/11	0	0.00	8	55.13	55.50	-8	1,789	-0.45%
2024/10/09	9	56.79	1	56.90	56.90	8	1,864	0.43%
2024/09/30	0	0.00	12	57.46	57.30	-12	1,827	-0.66%
2024/09/23	0	0.00	10	57.32	56.90	-10	1,824	-0.55%
2024/09/20	0	0.00	8	56.68	57.40	-8	1,825	-0.44%
2024/09/16	0	0.00	6	60.07	59.00	-6	1,822	-0.33%
2024/09/13	0	0.00	6	58.08	58.10	-6	1,768	-0.34%
2024/09/10	0	0.00	4	53.10	53.00	-4	1,744	-0.23%
2024/09/04	0	0.00	4	55.70	55.30	-4	1,724	-0.23%
2024/09/02	0	0.00	5	58.90	59.30	-5	1,707	-0.29%
2024/08/30	24	59.86	5	59.90	59.70	19	1,692	1.12%
2024/08/29	3	58.50	2	57.50	58.40	1	1,658	0.06%
2024/08/28	10	57.71	0	0.00	57.00	10	1,665	0.60%
2024/08/27	1	57.10	0	0.00	57.10	1	1,702	0.06%
2024/08/26	25	57.14	1	57.20	57.10	24	1,688	1.42%
2024/08/20	1	53.80	1	52.90	53.30	0	1,650	0.00%
2024/08/19	1	52.50	0	0.00	52.50	1	1,649	0.06%
2024/08/16	0	0.00	1	53.90	55.00	-1	1,629	-0.06%
2024/08/13	0	0.00	1	53.70	53.80	-1	1,588	-0.06%
2024/08/02	0	0.00	1	51.50	51.60	-1	1,412	-0.07%
2024/08/01	1	55.50	2	54.60	55.50	-1	1,364	-0.07%
2024/07/31	0	0.00	1	53.50	54.00	-1	1,345	-0.07%
2024/07/30	2	54.00	0	0.00	53.90	2	1,346	0.15%
2024/07/29	0	0.00	1	52.00	52.60	-1	1,333	-0.07%
2024/07/18	0	0.00	1	51.60	51.60	-1	1,302	-0.08%
2024/07/15	11	54.04	5	56.08	54.90	6	1,186	0.51%
2024/07/12	0	0.00	2	52.00	52.00	-2	977	-0.20%
2024/07/11	1	47.35	1	47.00	47.35	0	901	0.00%
2024/07/10	1	40.45	0	0.00	43.05	1	805	0.12%
2024/07/08	2	39.55	0	0.00	39.75	2	763	0.26%
2024/07/05	0	0.00	26	38.28	39.05	-26	756	-3.44%
2024/07/02	2	37.65	1	37.85	37.80	1	743	0.13%
2024/06/25	3	37.73	2	38.05	38.70	1	768	0.13%
2024/06/24	1	37.65	1	37.95	38.05	0	759	0.00%
2024/06/21	2	38.00	0	0.00	38.00	2	759	0.26%
2024/06/20	0	0.00	5	38.25	38.55	-5	760	-0.66%
2024/06/19	5	37.97	0	0.00	37.85	5	762	0.66%
2024/06/18	3	38.53	0	0.00	38.20	3	753	0.40%
2024/06/13	1	38.65	0	0.00	38.55	1	756	0.13%
2024/06/11	4	38.95	0	0.00	38.90	4	762	0.52%
2024/06/07	2	39.40	0	0.00	39.50	2	784	0.25%
2024/06/06	7	40.05	0	0.00	39.00	7	798	0.88%
2024/06/05	8	40.70	13	40.90	40.80	-5	780	-0.64%
2024/06/04	12	40.64	0	0.00	40.65	12	796	1.51%
2024/06/03	0	0.00	16	41.25	41.20	-16	800	-2.00%
2024/05/31	0	0.00	2	40.45	40.00	-2	806	-0.25%
2024/05/30	6	40.22	0	0.00	40.10	6	775	0.77%
2024/05/29	1	40.35	1	40.55	40.30	0	777	0.00%
2024/05/23	12	40.98	0	0.00	40.40	12	786	1.53%
2024/05/22	0	0.00	5	41.89	41.75	-5	773	-0.65%
2024/05/21	4	40.70	2	41.40	40.70	2	761	0.26%
2024/05/20	0	0.00	3	41.60	41.35	-3	755	-0.40%
2024/05/17	6	41.05	0	0.00	41.40	6	754	0.79%
2024/04/22	1	38.60	0	0.00	38.55	1	683	0.15%
2024/04/17	0	0.00	4	39.15	39.75	-4	670	-0.60%
2024/04/16	3	38.55	0	0.00	38.05	3	667	0.45%
2024/04/15	0	0.00	6	40.23	39.65	-6	654	-0.92%
2024/04/12	2	39.35	0	0.00	39.35	2	649	0.31%
2024/04/10	5	40.05	5	40.39	40.00	0	641	0.00%
2024/04/09	5	39.75	12	40.25	39.90	-7	636	-1.10%
2024/04/02	4	39.80	0	0.00	39.35	4	612	0.65%
2024/04/01	3	40.15	6	40.75	40.25	-3	594	-0.51%
2024/03/29	7	40.08	0	0.00	40.35	7	585	1.19%
2024/03/28	3	40.27	0	0.00	40.10	3	566	0.53%
2024/03/27	1	40.65	0	0.00	40.60	1	552	0.18%
2024/03/26	0	0.00	5	40.90	40.70	-5	545	-0.92%
2024/03/25	0	42.20	0	0.00	42.20	0	534	0.00%
2024/03/22	3	41.35	3	41.55	41.65	0	528	0.00%
2024/03/20	0	41.40	0	0.00	41.00	0	519	0.00%
2024/03/18	0	0.00	12	41.06	41.70	-12	504	-2.38%
2024/03/14	0	0.00	7	41.30	41.25	-7	474	-1.47%
2024/03/13	7	41.42	0	0.00	40.20	7	459	1.52%
2024/03/12	16	42.36	4	42.70	42.15	12	426	2.81%
2024/03/07	0	43.85	0	0.00	43.60	0	358	0.00%
2024/03/06	0	44.02	8	45.39	43.75	-8	336	-2.38%
2024/03/05	10	43.02	2	43.75	42.90	8	301	2.66%
2024/03/04	0	44.58	0	0.00	44.65	0	272	0.00%
2024/02/02	0	0.00	2	48.05	47.30	-2	213	-0.94%
2024/02/01	1	47.30	0	0.00	47.30	1	214	0.47%
2024/01/30	1	47.85	0	0.00	47.85	1	220	0.45%
2024/01/22	0	0.00	2	48.43	48.35	-2	273	-0.73%
2024/01/19	2	48.05	0	0.00	48.05	2	290	0.69%
2023/12/29	0	0.00	1	50.20	50.40	-1	407	-0.25%
2023/11/30	2	50.20	0	0.00	50.50	2	594	0.34%
2023/11/17	1	48.70	0	0.00	48.60	1	650	0.15%
2023/11/15	0	0.00	7	47.95	48.10	-7	664	-1.05%
2023/11/10	2	46.35	1	46.40	46.55	1	678	0.15%
2023/11/09	2	47.30	0	0.00	47.15	2	706	0.28%
2023/11/08	3	48.05	0	0.00	48.05	3	737	0.41%
2023/11/07	2	48.15	0	0.00	48.00	2	742	0.27%
2023/11/03	0	0.00	10	47.70	48.60	-10	745	-1.34%
2023/11/01	2	45.70	0	0.00	45.60	2	760	0.26%
2023/10/31	8	47.04	12	48.50	46.65	-4	758	-0.53%
2023/10/27	4	46.95	0	0.00	46.85	4	768	0.52%
2023/10/26	3	48.30	0	0.00	47.90	3	764	0.39%
2023/10/25	5	49.33	2	49.30	49.10	3	759	0.39%
2023/10/24	2	49.85	3	50.47	49.90	-1	754	-0.13%
2023/10/20	3	49.95	4	50.28	49.95	-1	762	-0.13%
2023/10/17	0	0.00	3	52.90	52.80	-3	764	-0.39%
2023/10/16	3	52.47	0	0.00	52.20	3	780	0.38%
2023/10/12	0	0.00	8	53.60	53.50	-8	821	-0.97%
2023/10/06	9	53.36	0	0.00	52.70	9	861	1.04%
2023/10/04	1	57.00	0	0.00	57.00	1	850	0.12%
2023/10/03	1	57.30	0	0.00	57.20	1	866	0.12%
2023/10/02	0	0.00	1	57.90	57.80	-1	890	-0.11%
2023/09/21	1	57.10	0	0.00	56.90	1	1,188	0.08%
2023/09/20	2	58.50	0	0.00	57.10	2	1,187	0.17%
2023/09/15	1	57.10	0	0.00	57.50	1	1,178	0.08%
2023/09/14	0	0.00	0.2	56.50	56.80	-0.2	1,187	-0.02%
2023/09/08	0	0.00	3	56.50	56.60	-3	1,201	-0.25%
2023/09/06	2	57.50	0	0.00	57.00	2	1,200	0.17%
2023/09/01	1	57.70	0	0.00	57.70	1	1,180	0.08%
2023/08/31	0	0.00	1	57.30	57.10	-1	1,245	-0.08%
2023/08/30	1	56.70	2	57.10	56.60	-1	1,275	-0.08%
2023/08/25	0	0.00	5	52.90	52.60	-5	1,324	-0.38%
2023/08/24	4	52.33	3	53.00	52.50	1	1,345	0.07%
2023/08/23	1	52.10	0	0.00	52.30	1	1,377	0.07%
2023/08/22	6	52.43	3	52.80	52.80	3	1,386	0.22%
2023/08/21	0	0.00	4	52.40	52.70	-4	1,390	-0.29%
2023/08/18	4	51.95	0	0.00	51.60	4	1,391	0.29%
2023/08/16	0	0.00	1	52.50	52.30	-1	1,453	-0.07%
2023/08/15	1	52.30	2	53.45	52.70	-1	1,466	-0.07%
2023/08/14	1	54.60	0	0.00	54.60	1	1,451	0.07%
2023/08/07	1	60.30	1	61.20	61.00	0	1,463	0.00%
2023/08/02	0	0.00	1	58.70	58.20	-1	1,450	-0.07%
2023/08/01	1	61.80	1	61.30	61.40	0	1,449	0.00%
2023/07/27	0	0.00	1	63.10	63.10	-1	1,432	-0.07%
2023/07/26	1	62.00	0	62.80	61.90	1	1,431	0.07%
2023/07/25	0	0.00	0	63.70	63.40	0	1,429	0.00%
2023/07/24	0	0.00	0	62.90	62.60	0	1,430	0.00%
2023/07/20	0	0.00	2	65.80	65.10	-2	1,449	-0.14%
2023/07/18	0	0.00	0	66.60	66.00	0	1,452	0.00%
2023/07/17	0	0.00	2	67.39	67.40	-2	1,444	-0.14%
2023/07/14	0	0.00	1	65.90	66.00	-1	1,433	-0.07%
2023/07/11	0	0.00	1	67.90	66.90	-1	1,426	-0.07%
2023/07/07	0	0.00	1	66.60	66.80	-1	1,574	-0.06%
2023/07/06	10	64.82	10.4	65.46	65.80	-0.4	1,633	-0.02%
2023/07/05	7	67.89	0	0.00	67.80	7	1,583	0.44%
2023/07/04	3.1	67.38	4	69.93	70.20	-0.9	1,531	-0.06%
2023/06/29	1	61.20	2	61.20	61.20	-1	1,386	-0.07%
2023/06/27	0	0.00	0.3	60.00	59.60	-0.3	1,384	-0.02%
2023/06/20	0.1	61.50	2	61.00	60.80	-1.9	1,387	-0.13%
2023/06/19	0.4	62.15	0	0.00	61.70	0.4	1,379	0.03%
2023/06/16	1	62.30	0	0.00	62.30	1	1,377	0.07%
2023/06/14	2	62.75	0	0.00	62.20	2	1,365	0.15%
2023/06/06	1	64.80	3	65.57	64.80	-2	1,326	-0.15%
2023/06/05	1	63.80	2.1	63.30	63.80	-1.1	1,275	-0.08%
2023/05/31	1	63.00	3	62.63	63.00	-2	1,256	-0.16%
2023/05/30	2	61.80	4	61.60	61.80	-2	1,214	-0.16%
2023/05/29	1.1	60.60	4	60.50	60.80	-3	1,232	-0.24%
2023/05/23	1	61.70	0	0.00	61.40	1	1,262	0.08%
2023/05/22	3	61.50	1	61.50	61.50	2	1,318	0.15%
2023/05/19	2	59.80	1	60.10	59.60	1	1,270	0.08%
2023/05/11	0	0.00	2	55.30	55.10	-2	1,200	-0.17%
2023/05/09	1	55.10	0	0.00	54.90	1	1,220	0.08%
2023/05/08	2	54.55	1	55.40	55.30	1	1,226	0.08%
2023/05/02	0	0.00	4	55.40	54.90	-4	1,263	-0.32%
2023/04/28	5	54.60	1	55.10	55.10	4	1,269	0.32%
2023/04/25	3	54.07	2	53.90	53.90	1	1,252	0.08%
2023/04/24	1	56.60	2	57.00	56.20	-1	1,227	-0.08%
2023/04/21	2	56.60	1	57.40	56.70	1	1,227	0.08%
2023/04/19	1	60.00	0	0.00	59.80	1	1,203	0.08%
2023/04/18	0	0.00	1	60.40	60.40	-1	1,192	-0.08%
2023/04/14	1	61.60	1	62.00	61.70	0	1,163	0.00%
2023/04/13	5	62.30	4	62.75	61.50	1	1,151	0.09%
2023/04/12	11	62.64	8	63.34	63.60	3	1,060	0.28%
2023/04/11	2	62.00	2	61.66	62.10	0	976	0.00%
2023/04/10	3	58.73	2	59.00	59.00	1	898	0.11%
2023/04/07	1	60.00	0	0.00	59.80	1	893	0.11%
2023/04/06	0	0.00	7	59.50	60.10	-7	873	-0.80%
2023/03/31	8	59.14	0	0.00	59.20	8	868	0.92%
2023/03/17	0	0.00	3	57.00	57.10	-3	930	-0.32%
2023/03/16	1	56.00	1	56.00	56.00	0	932	0.00%
2023/03/15	3	56.60	0	0.00	56.50	3	950	0.32%
2023/03/14	0	0.00	16	57.10	57.00	-16	982	-1.63%
2023/03/08	0.1	61.60	4	61.40	61.20	-3.9	1,091	-0.36%
2023/03/07	1	62.90	0	0.00	62.30	1	1,128	0.09%
2023/03/06	0	0.00	1	61.40	61.90	-1	1,232	-0.08%
2023/03/03	0	0.00	3	59.40	59.40	-3	1,250	-0.24%
2023/03/02	4	58.30	0	0.00	58.40	4	1,318	0.30%
2023/03/01	3	58.27	0	0.00	58.70	3	1,338	0.22%
2023/02/24	0	0.00	1	62.10	61.10	-1	1,335	-0.07%
2023/02/23	2	62.75	2	62.85	62.80	0	1,332	0.00%
2023/02/21	33	64.36	40	64.32	64.50	-7	1,383	-0.51%
2023/02/20	6	63.40	2	64.95	64.90	4	1,384	0.29%
2023/02/07	0.1	60.20	0	0.00	60.60	0.1	1,818	0.00%
2023/02/02	0	0.00	10	60.30	60.20	-10	1,864	-0.54%
2023/01/30	2	56.30	1	56.80	56.70	1	1,860	0.05%
2023/01/17	0	0.00	12	55.30	55.00	-12	1,870	-0.64%
2023/01/16	8	54.58	4	54.98	54.60	4	1,908	0.21%
2023/01/13	8	55.13	0	0.00	54.80	8	1,930	0.41%
2023/01/12	2	55.70	2	56.10	55.70	0	1,962	0.00%
2023/01/11	0	0.00	18	55.92	56.20	-18	2,051	-0.88%
2023/01/09	0	0.00	1	55.00	54.90	-1	2,110	-0.05%
2023/01/05	0	0.00	1	54.00	53.80	-1	2,158	-0.05%
2023/01/04	2	53.40	0	0.00	53.50	2	2,166	0.09%
2023/01/03	1	53.40	0	0.00	53.60	1	2,201	0.05%
2022/12/30	6	53.03	6	53.50	53.30	0	2,215	0.00%
2022/12/29	0	0.00	1	52.90	53.30	-1	2,240	-0.04%
2022/12/28	3	53.73	0	0.00	53.60	3	2,268	0.13%
2022/12/26	4	54.55	0	0.00	54.60	4	2,288	0.17%
2022/12/23	1	54.60	0	0.00	54.50	1	2,306	0.04%
2022/12/22	3	55.00	0	0.00	54.90	3	2,315	0.13%
2022/12/19	4	56.85	1	57.20	56.70	3	2,384	0.13%
2022/12/16	1	57.40	1	57.70	57.50	0	2,412	0.00%
2022/12/15	2	59.10	0	0.00	58.90	2	2,412	0.08%
2022/12/14	0	0.00	6	59.62	59.80	-6	2,416	-0.25%
2022/12/13	6	58.92	0	0.00	59.20	6	2,423	0.25%
2022/12/12	26	58.20	220	58.34	59.50	-194	2,431	-7.98%	大賣/鉅額交易
2022/12/07	0	0.00	20	58.70	58.50	-20	2,530	-0.79%
2022/12/06	6	59.68	4	59.90	59.50	2	2,550	0.08%
2022/12/05	2	60.80	2	60.70	61.00	0	2,535	0.00%
2022/12/02	0	0.00	2	61.10	60.80	-2	2,533	-0.08%
2022/12/01	5	60.54	7	60.39	60.10	-2	2,520	-0.08%
2022/11/30	8	59.70	0	0.00	59.90	8	2,559	0.31%
2022/11/29	3	58.93	1	59.30	59.50	2	2,584	0.08%
2022/11/28	3	59.93	8	58.39	59.30	-5	2,579	-0.19%
2022/11/25	4	57.10	0	0.00	57.00	4	2,496	0.16%
2022/11/24	3	56.77	2	57.75	58.40	1	2,494	0.04%
2022/11/22	0	0.00	23	55.73	55.80	-23	2,503	-0.92%
2022/11/21	3	54.63	0	0.00	54.30	3	2,511	0.12%
2022/11/18	21	55.42	1.2	56.67	55.30	19.8	2,529	0.78%
2022/11/17	2	56.20	2	55.75	55.90	0	2,533	0.00%
2022/11/16	7	54.67	19	55.32	55.20	-12	2,568	-0.47%
2022/11/15	0	0.00	1	54.50	54.80	-1	2,672	-0.04%
2022/11/14	13	53.14	13	53.59	54.20	0	2,894	0.00%
2022/11/11	18	54.21	6	53.78	53.10	12	2,889	0.42%
2022/11/10	21	55.16	0	0.00	55.10	21	2,772	0.76%
2022/11/09	1	55.40	1	55.90	55.90	0	2,749	0.00%
2022/11/08	16	54.93	4	54.33	54.40	12	2,707	0.44%
2022/11/07	13	53.22	11	53.52	53.50	2	2,618	0.08%
2022/11/04	8	53.71	8	53.89	53.50	0	2,589	0.00%
2022/11/03	2	52.85	2	52.30	53.10	0	2,522	0.00%
2022/11/02	1	51.80	23	51.85	51.90	-22	2,493	-0.88%
2022/10/31	0	0.00	1	49.40	49.40	-1	2,456	-0.04%
2022/10/28	3	48.33	2	48.65	48.30	1	2,476	0.04%
2022/10/27	5	48.62	5	48.91	49.35	0	2,476	0.00%
2022/10/26	10	48.92	0	0.00	48.20	10	2,471	0.40%
2022/10/25	7.2	50.10	5	50.40	50.00	2.2	2,459	0.09%
2022/10/24	6	51.60	1	51.80	51.00	5	2,442	0.20%
2022/10/21	3	50.33	3	50.90	50.30	0	2,409	0.00%
2022/10/20	8	50.10	8	50.40	50.30	0	2,390	0.00%
2022/10/19	8	52.11	1	51.90	51.60	7	2,364	0.30%
2022/10/18	0	0.00	1	51.40	51.50	-1	2,275	-0.04%
2022/10/14	0	0.00	1	48.35	49.15	-1	2,239	-0.04%
2022/10/12	1	48.85	1	49.60	49.55	0	2,202	0.00%
2022/10/11	1	50.40	0	0.00	48.85	1	2,200	0.05%
2022/09/30	3	48.87	3	49.00	49.80	0	2,167	0.00%
2022/09/29	1	50.10	1	49.80	49.80	0	2,182	0.00%
2022/09/28	2	51.10	2	49.50	49.50	0	2,208	0.00%
2022/09/27	1	51.50	1	52.20	53.60	0	2,273	0.00%
2022/09/26	0	0.00	2	53.50	51.30	-2	2,288	-0.09%
2022/09/23	0	0.00	0.3	55.38	54.60	-0.3	2,271	-0.01%
2022/09/22	1	56.10	1	55.90	55.70	0	2,257	0.00%
2022/09/21	2	57.25	1	56.90	56.80	1	2,245	0.04%
2022/09/20	1	57.00	1	57.30	57.80	0	2,247	0.00%
2022/09/16	1	59.30	1	60.00	58.90	0	2,240	0.00%
2022/09/15	3	59.47	2	59.30	60.30	1	2,236	0.04%
2022/09/14	1	57.50	1	58.00	58.00	0	2,206	0.00%
2022/09/13	0	0.00	1	59.10	58.90	-1	2,210	-0.05%
2022/09/12	2	57.90	1	58.00	58.00	1	2,208	0.05%
2022/09/08	1	56.70	1	57.50	57.70	0	2,238	0.00%
2022/09/06	3	58.67	15	58.97	58.10	-12	2,278	-0.53%
2022/09/05	7.1	58.58	2	57.80	57.80	5.1	2,240	0.23%
2022/09/02	0	0.00	1	61.30	60.90	-1	2,251	-0.04%
2022/09/01	1	60.30	0	0.00	60.50	1	2,218	0.05%
2022/08/30	1	59.00	1	60.90	61.10	0	2,198	0.00%
2022/08/29	2.2	58.29	2	59.00	59.20	0.2	2,140	0.01%
2022/08/26	1	60.50	3	60.43	60.60	-2	2,130	-0.09%
2022/08/25	4	59.20	3	59.37	59.00	1	2,116	0.05%
2022/08/24	2	59.75	0	0.00	58.90	2	2,111	0.09%
2022/08/23	3	61.33	1	60.90	60.90	2	2,081	0.10%
2022/08/22	4	62.93	5	64.22	62.80	-1	2,037	-0.05%
2022/08/19	9	61.54	6	61.92	62.30	3	1,915	0.16%
2022/08/18	2	60.60	4	59.70	61.90	-2	1,693	-0.12%
2022/08/16	2	57.00	0	0.00	56.80	2	1,730	0.12%
2022/08/15	0	0.00	2	57.80	58.20	-2	1,729	-0.12%
2022/08/12	0	0.00	1	56.60	56.80	-1	1,730	-0.06%
2022/08/11	3	56.57	1	56.30	55.80	2	1,787	0.11%
2022/08/10	3	55.50	2	55.65	55.90	1	1,807	0.06%
2022/08/09	2	55.15	2	55.55	55.70	0	1,793	0.00%
2022/08/08	1	54.40	1	55.20	56.00	0	1,771	0.00%
2022/08/05	1	55.60	1	56.40	56.70	0	1,759	0.00%
2022/08/04	1	55.10	1	55.50	55.70	0	1,760	0.00%
2022/07/21	1	63.20	1	63.50	64.20	0	2,010	0.00%
2022/07/20	1	63.40	2	64.30	63.40	-1	2,054	-0.05%
2022/07/18	0	0.00	2	63.30	63.00	-2	2,292	-0.09%
2022/07/15	3	62.43	1	62.30	62.50	2	2,303	0.09%
2022/07/14	1	61.60	6	61.55	62.30	-5	2,321	-0.22%
2022/07/13	5	60.14	0	0.00	59.00	5	2,314	0.22%
2022/07/12	0	0.00	1	60.20	60.50	-1	2,295	-0.04%
2022/07/11	1	62.50	0	0.00	62.20	1	2,306	0.04%
2022/07/08	0	0.00	2	66.00	65.80	-2	2,316	-0.09%
2022/07/07	1	61.70	1	64.10	64.30	0	2,330	0.00%
2022/07/06	0	0.00	7	64.46	61.80	-7	2,326	-0.30%
2022/07/05	12	63.18	17	62.64	64.70	-5	2,343	-0.21%
2022/07/04	4	66.23	4	66.58	66.40	0	2,278	0.00%
2022/07/01	0	0.00	5	69.50	65.60	-5	2,296	-0.22%
2022/06/29	0	0.00	54	71.93	72.10	-54	2,376	-2.27%
2022/06/28	1	73.30	0	0.00	72.60	1	2,469	0.04%
2022/06/27	2	74.05	2	74.35	74.00	0	2,560	0.00%
2022/06/24	3	72.10	4	73.35	72.30	-1	2,610	-0.04%
2022/06/23	4	72.15	4	71.83	71.70	0	2,678	0.00%
2022/06/22	3	72.73	3	73.67	71.40	0	2,769	0.00%
2022/06/21	2	73.05	2	73.90	74.20	0	2,922	0.00%
2022/06/20	2	72.95	2	74.10	72.90	0	3,030	0.00%
2022/06/17	1	72.10	1	73.50	74.00	0	3,136	0.00%
2022/06/15	1	76.40	12	75.98	75.70	-11	3,125	-0.35%
2022/06/14	2	79.40	1	78.60	78.50	1	3,095	0.03%
2022/06/13	3	79.80	2	79.85	79.70	1	3,072	0.03%
2022/06/10	1	83.50	103	83.17	83.20	-102	3,034	-3.36%	大賣/鉅額交易
2022/06/09	1	83.70	73	84.33	83.90	-72	3,029	-2.38%
2022/06/08	5	85.60	3	85.70	85.50	2	3,016	0.07%
2022/06/07	9	86.67	1	88.00	86.40	8	3,054	0.26%
2022/06/06	1	86.30	0	0.00	86.30	1	3,077	0.03%
2022/06/02	2	88.25	0	0.00	88.10	2	3,112	0.06%
2022/06/01	1.1	89.99	2	91.40	89.80	-1	3,228	-0.03%
2022/05/31	3	90.80	2	89.85	91.20	1	3,297	0.03%
2022/05/30	1	87.90	0	0.00	87.60	1	3,379	0.03%
2022/05/27	4	87.45	0	0.00	87.20	4	3,390	0.12%
2022/05/26	1	88.60	15	88.09	88.10	-14	3,408	-0.41%
2022/05/25	5	87.20	0	0.00	88.60	5	3,438	0.15%
2022/05/24	15	90.03	0	0.00	88.60	15	3,449	0.43%
2022/05/23	11	92.34	0	0.00	91.70	11	3,458	0.32%
2022/05/20	1	92.20	13	93.05	92.90	-12	3,490	-0.34%
2022/05/19	14	90.05	4	91.08	91.70	10	3,504	0.29%
2022/05/18	18	95.37	2	95.80	94.00	16	3,484	0.46%
2022/05/17	2	94.05	1	94.90	94.40	1	3,498	0.03%
2022/05/16	1	94.00	4	94.98	93.70	-3	3,553	-0.08%
2022/05/13	6	93.45	0	0.00	93.00	6	3,578	0.17%
2022/05/12	13	94.68	0	0.00	92.80	13	3,665	0.35%
2022/05/11	3	94.33	9	95.56	96.20	-6	3,722	-0.16%
2022/05/10	17	95.72	2	95.20	95.20	15	3,762	0.40%
2022/05/09	21	98.53	1	100.00	97.20	20	3,928	0.51%
2022/05/06	38	100.66	5	101.80	99.70	33	4,134	0.80%
2022/05/05	15	99.76	43	103.85	104.00	-28	4,176	-0.67%
2022/05/04	4	99.93	2	100.60	100.00	2	4,157	0.05%
2022/05/03	0	0.00	1	96.80	97.20	-1	4,206	-0.02%
2022/04/29	2	95.45	8	95.98	95.40	-6	4,268	-0.14%
2022/04/28	1	94.40	1	94.90	93.90	0	4,311	0.00%
2022/04/27	14	92.65	10	93.66	94.00	4	4,363	0.09%
2022/04/26	4	91.35	4	94.55	94.30	0	4,393	0.00%
2022/04/25	4	92.93	4	93.03	94.80	0	4,461	0.00%
2022/04/22	64	97.46	6	103.42	94.50	58	4,492	1.29%
2022/04/21	6	104.75	0	0.00	105.00	6	4,436	0.14%
2022/04/20	2	103.75	4	104.00	105.00	-2	4,574	-0.04%
2022/04/19	33	102.23	3	102.33	102.50	30	4,680	0.64%
2022/04/18	18	99.55	1	100.50	99.60	17	4,803	0.35%
2022/04/15	17	100.21	0	0.00	99.40	17	4,935	0.34%
2022/04/14	11	103.68	1	104.00	103.50	10	5,053	0.20%
2022/04/13	17	102.79	2	102.75	103.50	15	5,261	0.29%
2022/04/12	3	99.80	22	100.32	102.00	-19	5,471	-0.35%
2022/04/11	22	99.00	0	0.00	98.80	22	5,549	0.40%
2022/04/08	21	101.81	0	0.00	101.00	21	5,619	0.37%
2022/04/07	153	102.15	2	103.50	102.00	151	5,729	2.64%	大買/鉅額交易
2022/04/06	27	102.56	1	103.00	103.00	26	5,870	0.44%
2022/04/01	27	104.37	4	106.50	103.50	23	5,968	0.39%
2022/03/31	14	106.11	7	107.64	106.00	7	6,026	0.12%
2022/03/30	2	105.50	2	106.50	105.50	0	6,178	0.00%
2022/03/29	2	105.50	2	106.25	105.50	0	6,384	0.00%
2022/03/28	2	104.50	3	102.00	105.50	-1	6,557	-0.02%
2022/03/25	4	105.50	1	106.50	104.50	3	6,734	0.04%
2022/03/24	2	104.25	13.2	105.98	107.50	-11.2	6,998	-0.16%
2022/03/23	2	103.00	2	105.00	102.50	0	7,083	0.00%
2022/03/22	17.2	100.06	23	100.91	102.50	-5.8	7,145	-0.08%
2022/03/21	1	98.20	10	96.84	97.50	-9	7,026	-0.13%
2022/03/18	1	94.20	3	94.60	94.20	-2	7,013	-0.03%
2022/03/17	0	0.00	16	93.22	93.70	-16	7,026	-0.23%
2022/03/16	1	89.40	0	0.00	89.60	1	7,022	0.01%
2022/03/15	12	91.08	0	0.00	89.40	12	7,060	0.17%
2022/03/14	7	93.34	0	0.00	93.60	7	7,065	0.10%
2022/03/11	2	94.15	1	95.00	94.60	1	7,133	0.01%
2022/03/10	0	0.00	18	94.98	94.80	-18	7,199	-0.25%
2022/03/09	4	90.05	0	0.00	91.80	4	7,342	0.05%
2022/03/08	17	90.94	0	0.00	89.60	17	7,673	0.22%
2022/03/07	9	90.21	3	90.60	90.80	6	7,944	0.08%
2022/03/04	18	93.64	1	95.40	92.30	17	8,202	0.21%
2022/03/03	9	96.51	0	0.00	96.00	9	8,209	0.11%
2022/03/02	2	99.35	0	0.00	98.60	2	8,153	0.02%
2022/03/01	3	99.90	0	0.00	99.90	3	8,161	0.04%
2022/02/25	5	99.12	6	100.08	99.40	-1	8,214	-0.01%
2022/02/24	19	100.74	3	101.93	100.50	16	8,294	0.19%
2022/02/23	1	102.50	11	103.95	104.00	-10	8,512	-0.12%
2022/02/22	28	101.59	1	101.00	101.00	27	8,698	0.31%
2022/02/21	1	103.00	1	103.50	104.00	0	8,755	0.00%
2022/02/18	10	103.00	0	0.00	103.00	10	8,839	0.11%
2022/02/17	2	105.25	0	0.00	104.00	2	8,972	0.02%
2022/02/16	1	104.00	4	106.00	105.50	-3	9,115	-0.03%
2022/02/14	16	103.59	0	0.00	102.00	16	9,571	0.17%
2022/02/11	0	0.00	5	107.30	107.00	-5	9,870	-0.05%
2022/02/10	8	104.25	0	0.00	104.50	8	10,054	0.08%
2022/02/09	2	104.25	1	105.50	105.50	1	10,128	0.01%
2022/02/08	9	106.44	81	108.96	105.50	-72	10,138	-0.71%
2022/02/07	82	117.62	2	115.50	117.00	80	10,163	0.79%
2022/01/26	5	116.20	6	116.83	113.50	-1	10,170	-0.01%
2022/01/25	3	118.33	3	117.33	115.00	0	10,232	0.00%
2022/01/24	3	119.50	5	119.40	119.00	-2	10,245	-0.02%
2022/01/21	4	124.00	4	124.13	121.00	0	10,262	0.00%
2022/01/20	4.1	124.94	5	125.70	125.50	-0.9	10,259	-0.01%
2022/01/19	2	124.00	0	125.00	124.50	2	10,282	0.02%
2022/01/18	8	129.06	7	124.50	123.00	1	10,409	0.01%
2022/01/17	15	123.83	13	124.58	127.50	2	10,437	0.02%
2022/01/14	17	122.74	18	123.03	126.00	-1	10,538	-0.01%
2022/01/13	13	123.62	13	122.31	122.50	0	10,540	0.00%
2022/01/12	11	127.64	11	126.00	126.50	0	10,553	0.00%
2022/01/11	14	128.68	17	129.74	129.00	-3	10,539	-0.03%
2022/01/10	12	128.17	11	129.14	129.00	1	10,515	0.01%
2022/01/07	6	131.50	6	125.92	125.00	0	10,675	0.00%
2022/01/06	13	129.73	14	131.11	137.00	-1	10,737	-0.01%
2022/01/05	21	129.38	21	128.55	128.50	0	10,568	0.00%
2022/01/04	7	132.36	8	132.94	132.50	-1	10,402	-0.01%
2022/01/03	12	132.46	7	133.43	134.50	5	10,361	0.05%
2021/12/30	5	129.60	8	130.25	130.50	-3	10,330	-0.03%
2021/12/29	13	126.23	13	126.85	129.00	0	10,231	0.00%
2021/12/28	10	125.30	11	126.45	127.00	-1	10,118	-0.01%
2021/12/27	8	120.88	13	121.54	124.00	-5	10,047	-0.05%
2021/12/24	16	123.41	24	124.21	123.00	-8	10,005	-0.08%
2021/12/23	8	123.00	224.5	126.62	129.00	-216.5	9,825	-2.20%	大賣/鉅額交易
2021/12/22	43	115.38	12	119.33	117.50	31	9,611	0.32%
2021/12/21	22	114.41	15.3	115.91	118.00	6.7	9,542	0.07%
2021/12/20	125	112.18	178.1	113.92	114.00	-53.1	9,781	-0.54%	大買/大賣/
2021/12/17	14	104.64	55	104.98	108.00	-41	9,552	-0.43%
2021/12/16	19	98.99	31	100.19	102.50	-12	9,333	-0.13%
2021/12/15	1	96.00	2	96.30	96.00	-1	9,206	-0.01%
2021/12/14	4	96.05	2	95.10	94.20	2	9,242	0.02%
2021/12/13	4	96.03	1	96.30	95.20	3	9,303	0.03%
2021/12/10	1	95.50	4	94.88	95.10	-3	9,540	-0.03%
2021/12/09	7	96.91	2	97.50	95.00	5	9,626	0.05%
2021/12/08	4	95.65	6	95.73	95.40	-2	9,715	-0.02%
2021/12/07	10	95.30	3	94.93	93.60	7	10,136	0.07%
2021/12/06	6	96.12	0	0.00	95.60	6	10,457	0.06%
2021/12/03	5	97.02	6	98.55	96.30	-1	10,554	-0.01%
2021/12/02	21.1	99.44	2	98.40	98.30	19.1	10,616	0.18%
2021/12/01	64	108.30	4	107.25	103.00	60	10,358	0.58%
2021/11/30	16	108.81	95	112.81	114.00	-79	10,353	-0.76%
2021/11/29	16	101.74	17	102.49	104.00	-1	10,326	-0.01%
2021/11/26	6.1	101.21	8	101.53	101.50	-1.9	10,376	-0.02%
2021/11/25	13	100.50	4	100.25	100.00	9	10,365	0.09%
2021/11/24	3	101.17	20	101.81	101.50	-17	10,336	-0.16%
2021/11/23	14	100.74	4	100.93	99.00	10	10,249	0.10%
2021/11/22	36	104.32	28	106.09	102.50	8	10,121	0.08%
2021/11/19	160	107.47	13	104.31	103.00	147	9,883	1.49%	大買/鉅額交易
2021/11/18	7	101.53	9	103.44	103.00	-2	9,661	-0.02%
2021/11/17	7	101.36	53	102.61	103.00	-46	9,585	-0.48%
2021/11/16	66.2	99.31	14	99.29	100.50	52.2	9,481	0.55%
2021/11/15	40	102.51	89	104.34	103.50	-49	9,310	-0.53%
2021/11/12	54	99.54	22	100.65	98.90	32	9,148	0.35%
2021/11/11	46.3	98.86	35	99.29	101.50	11.3	8,880	0.13%
2021/11/10	69	92.76	18	93.79	92.30	51	8,609	0.59%
2021/11/09	3	89.73	9	89.83	93.60	-6	8,228	-0.07%
2021/11/08	7	84.34	11	86.38	85.10	-4	7,972	-0.05%
2021/11/05	10	82.47	8	82.79	85.00	2	7,842	0.03%
2021/11/04	12	83.48	14	83.51	84.80	-2	7,630	-0.03%
2021/11/03	1	80.20	16.1	79.84	79.90	-15.1	7,371	-0.20%
2021/11/02	12	77.73	8	77.71	76.30	4	7,284	0.05%
2021/11/01	15	79.69	3	79.53	80.00	12	7,196	0.17%
2021/10/29	7	76.26	9	77.83	78.00	-2	7,122	-0.03%
2021/10/28	4	74.48	5	75.30	74.40	-1	7,055	-0.01%
2021/10/27	7	75.06	0.1	75.30	75.60	6.9	7,006	0.10%
2021/10/26	6	76.73	4	75.08	75.10	2	6,952	0.03%
2021/10/25	19	78.49	1	80.20	77.50	18	6,781	0.27%
2021/10/22	10	81.71	9	79.43	80.80	1	6,653	0.02%
2021/10/21	8.2	78.02	2	78.75	78.20	6.2	6,455	0.10%
2021/10/20	7	78.76	3	78.87	77.90	4	6,355	0.06%
2021/10/19	7	77.44	7	77.67	78.50	0	6,208	0.00%
2021/10/18	12	76.53	6	76.73	77.30	6	6,132	0.10%
2021/10/15	12	74.90	22	75.45	76.00	-10	6,050	-0.17%
2021/10/14	9	73.87	5	72.30	73.90	4	5,766	0.07%
2021/10/13	1	72.30	0.1	71.00	70.80	0.9	5,597	0.02%
2021/10/12	2	72.10	0	0.00	72.00	2	5,590	0.04%
2021/10/08	6	71.62	5	72.50	70.80	1	5,584	0.02%
2021/10/07	8	70.85	3	70.90	70.80	5	5,641	0.09%
2021/10/06	0	0.00	0	68.80	68.70	0	5,580	0.00%
2021/10/05	1	67.20	2	68.40	68.70	-1	5,539	-0.02%
2021/10/04	3	65.83	3	65.80	65.00	0	5,466	0.00%
2021/10/01	3	66.33	2	67.50	65.10	1	5,413	0.02%
2021/09/30	6.1	69.38	13	69.92	68.00	-6.9	5,326	-0.13%
2021/09/29	10	70.13	6	70.57	69.50	4	5,269	0.08%
2021/09/28	23	72.78	7	73.19	72.60	16	5,202	0.31%
2021/09/27	50	75.11	50.1	73.05	73.10	-0.1	5,041	0.00%
2021/09/24	3	70.70	4	70.80	71.30	-1	4,553	-0.02%
2021/09/23	5	68.88	1	69.10	69.00	4	4,403	0.09%
2021/09/17	1	68.80	0	0.00	68.70	1	4,283	0.02%
2021/09/16	2	67.95	7	66.73	67.00	-5	4,227	-0.12%
2021/09/15	3	67.53	1	67.90	68.90	2	4,143	0.05%
2021/09/14	22	71.40	14	70.96	70.30	8	3,902	0.21%
2021/09/13	4.1	71.49	7	72.39	73.00	-2.9	3,808	-0.08%
2021/09/10	13.1	72.16	3.1	72.37	73.10	10.1	3,676	0.27%
2021/09/09	0.1	71.00	62.2	67.50	71.50	-62.1	3,227	-1.92%
2021/09/08	62.1	65.69	0	0.00	66.80	62.1	2,827	2.20%
2021/09/07	5.2	68.52	8	68.89	69.90	-2.8	2,656	-0.11%
2021/09/06	1.4	68.15	0	0.00	68.40	1.4	2,407	0.06%
2021/09/03	13.1	69.79	14	69.69	70.50	-0.9	2,298	-0.04%
2021/09/02	5.2	67.46	46	66.83	68.60	-40.8	1,979	-2.06%
2021/09/01	41	65.98	5	64.16	65.80	36	1,608	2.24%
2021/08/23	0	0.00	3	55.77	58.30	-3	1,429	-0.21%
2021/08/20	6	54.15	2	54.80	54.10	4	1,427	0.28%
2021/08/17	0	0.00	1	54.80	54.50	-1	1,443	-0.07%
2021/08/11	2	57.40	6	57.18	57.30	-4	1,563	-0.26%
2021/08/10	2	58.85	0	0.00	58.40	2	1,590	0.13%
2021/08/09	2	60.10	0	0.00	59.80	2	1,666	0.12%
2021/07/27	0	0.00	5	60.20	59.60	-5	2,002	-0.25%
2021/07/23	0	0.00	5	60.54	60.50	-5	2,006	-0.25%
2021/07/22	3	60.80	0	0.00	62.30	3	2,060	0.15%
2021/07/21	0	0.00	1	60.10	60.60	-1	2,038	-0.05%
2021/07/20	1	58.70	0	0.00	58.50	1	2,024	0.05%
2021/07/19	1	60.40	1	60.40	59.80	0	2,021	0.00%
2021/07/16	1	63.30	1	63.20	63.60	0	2,038	0.00%
2021/07/15	1	66.70	0	0.00	64.30	1	2,037	0.05%
2021/07/14	12	63.30	14	63.68	65.40	-2	1,996	-0.10%
2021/07/13	0	0.00	1	60.70	60.70	-1	1,931	-0.05%
2021/07/07	0	0.00	5	60.80	59.80	-5	2,111	-0.24%
2021/07/06	7	61.46	0	0.00	60.70	7	2,123	0.33%
2021/07/02	2	59.65	2	59.30	59.30	0	2,135	0.00%
2021/06/09	0	0.00	2	55.70	55.40	-2	2,296	-0.09%
2021/06/07	2	54.00	2	54.30	54.50	0	2,344	0.00%
2021/06/04	0	0.00	1	55.30	55.30	-1	2,355	-0.04%
2021/06/01	5	56.90	9	56.79	56.70	-4	2,412	-0.17%
2021/05/31	0	0.00	1	56.90	56.50	-1	2,531	-0.04%
2021/05/28	4	55.75	0	0.00	55.70	4	2,548	0.16%
2021/05/20	10	51.15	0	0.00	50.40	10	2,601	0.38%
2021/05/18	0	0.00	26	47.06	48.10	-26	2,595	-1.00%
2021/05/17	16	45.56	0	0.00	44.55	16	2,584	0.62%
2021/05/14	11	50.84	8	51.64	49.50	3	2,540	0.12%
2021/05/13	15	51.97	10	51.92	50.80	5	2,494	0.20%
2021/05/12	5	55.58	16	55.58	55.20	-11	2,437	-0.45%
2021/05/11	6	61.38	8	61.95	61.30	-2	2,407	-0.08%
2021/05/10	1	68.10	0	0.00	68.10	1	2,333	0.04%
2021/05/07	2	68.35	19	68.49	68.80	-17	2,344	-0.73%
2021/05/06	1	67.70	1	68.80	67.90	0	2,357	0.00%
2021/05/05	18	67.32	1	66.30	66.50	17	2,436	0.70%
2021/05/04	2	64.60	1	65.60	65.80	1	2,472	0.04%
2021/05/03	1	65.70	1	65.80	65.20	0	2,493	0.00%
2021/04/28	0	0.00	3	68.50	67.80	-3	2,506	-0.12%
2021/04/22	9	67.37	3	66.60	66.80	6	2,524	0.24%
2021/04/21	1	67.10	5	67.94	67.90	-4	2,556	-0.16%
2021/04/19	1	66.90	2	67.60	67.20	-1	2,565	-0.04%
2021/04/16	0	0.00	0.1	66.00	65.90	-0.1	2,547	0.00%
2021/04/15	1	63.60	1	63.50	64.00	0	2,554	0.00%
2021/04/14	2	62.00	1	63.30	62.00	1	2,567	0.04%
2021/04/13	2	65.10	4	64.60	64.30	-2	2,516	-0.08%
2021/04/12	1	66.20	2	66.15	66.10	-1	2,473	-0.04%
2021/04/09	0	0.00	2	66.85	66.50	-2	2,482	-0.08%
2021/04/08	1	66.20	1	66.70	66.70	0	2,468	0.00%
2021/04/07	1	66.90	1	66.50	66.50	0	2,456	0.00%
2021/04/06	2	66.95	2	66.80	66.80	0	2,449	0.00%
2021/04/01	1	66.60	3	67.00	66.70	-2	2,460	-0.08%
2021/03/31	2	66.55	1	66.50	66.50	1	2,469	0.04%
2021/03/30	5	66.90	6	66.97	67.00	-1	2,504	-0.04%
2021/03/29	0	0.00	14	66.96	67.10	-14	2,528	-0.55%
2021/03/26	9	66.36	1	66.60	66.70	8	2,619	0.31%
2021/03/25	11	66.45	1	66.30	66.30	10	2,685	0.37%
2021/03/24	0	0.00	1	66.60	66.70	-1	2,711	-0.04%
2021/03/23	6	66.80	5	66.70	66.70	1	2,720	0.04%
2021/03/22	3	66.87	4	66.88	66.80	-1	2,734	-0.04%
2021/03/19	1	67.40	9	67.22	67.40	-8	2,732	-0.29%
2021/03/18	7	67.76	6	67.77	67.40	1	2,752	0.04%
2021/03/17	7	67.77	1	67.70	67.70	6	2,780	0.22%
2021/03/16	3	67.90	6	67.93	68.10	-3	2,832	-0.11%
2021/03/15	12	67.79	8	68.01	68.10	4	2,841	0.14%
2021/03/12	2	67.80	12	68.40	67.90	-10	2,845	-0.35%
2021/03/11	11	67.91	2	67.90	68.10	9	2,887	0.31%
2021/03/10	1	67.30	3	68.03	67.70	-2	2,882	-0.07%
2021/03/09	2	67.00	1	67.00	67.00	1	2,885	0.03%
2021/03/08	2	68.70	1	67.90	67.90	1	2,871	0.03%
2021/03/04	2	69.15	7	69.90	68.20	-5	2,914	-0.17%
2021/03/03	0	0.00	2	71.25	71.10	-2	2,864	-0.07%
2021/03/02	7	71.91	2	72.15	71.00	5	2,890	0.17%
2021/02/25	1	70.90	1	71.10	71.10	0	2,857	0.00%
2021/02/24	3	70.60	1	70.30	70.30	2	2,864	0.07%
2021/02/22	0	0.00	1	71.20	71.20	-1	2,930	-0.03%
2021/02/18	0	0.00	1	71.20	71.20	-1	2,978	-0.03%
2021/02/05	0	0.00	8	67.80	68.00	-8	2,993	-0.27%
2021/02/04	8	66.70	0	0.00	66.70	8	3,002	0.27%
2021/02/03	0	0.00	8	67.10	67.00	-8	3,045	-0.26%
2021/02/02	0	0.00	3	67.00	67.00	-3	3,048	-0.10%
2021/01/29	1	70.20	1	69.80	68.80	0	3,112	0.00%
2021/01/28	5	70.24	2	70.15	70.20	3	3,078	0.10%
2021/01/27	5	72.02	0	0.00	71.70	5	3,027	0.17%
2021/01/26	1	69.40	0	0.00	68.60	1	2,911	0.03%
2021/01/25	0	0.00	2	69.60	69.00	-2	2,864	-0.07%
2021/01/22	0	0.00	3	68.80	68.40	-3	2,838	-0.11%
2021/01/20	1	69.10	0	0.00	68.50	1	2,870	0.03%
2021/01/15	8	69.59	0	0.00	68.90	8	2,838	0.28%
2021/01/14	9	69.99	1	70.60	70.90	8	2,786	0.29%
2021/01/13	1	67.90	6	67.30	68.10	-5	2,736	-0.18%
2021/01/12	24	66.98	15	67.20	66.70	9	2,719	0.33%
2021/01/08	7	66.46	4	66.90	67.50	3	2,673	0.11%
2021/01/07	13	68.11	12	68.14	68.10	1	2,656	0.04%
2021/01/06	1	68.60	0	0.00	68.30	1	2,634	0.04%
2021/01/05	1	68.80	0	0.00	68.60	1	2,611	0.04%
2021/01/04	3	69.20	7	69.17	69.40	-4	2,608	-0.15%
2020/12/31	6	68.60	0	0.00	68.60	6	2,582	0.23%
2020/12/28	3	68.03	0	0.00	67.90	3	2,615	0.11%
2020/12/22	1	67.60	8	68.00	67.60	-7	2,576	-0.27%
2020/12/21	7	68.83	5	69.20	68.30	2	2,515	0.08%
2020/12/18	4	70.65	0	0.00	70.50	4	2,586	0.15%
2020/12/17	0	0.00	1	71.50	71.40	-1	2,588	-0.04%
2020/12/16	6	71.60	2	72.15	72.00	4	2,632	0.15%
2020/12/15	2	71.50	0	0.00	71.60	2	2,710	0.07%
2020/12/14	1	72.20	1	73.00	72.90	0	2,740	0.00%
2020/12/11	3	73.27	3	72.90	72.60	0	2,810	0.00%
2020/12/10	7	75.70	1	76.00	74.60	6	2,880	0.21%
2020/12/09	1	77.60	0	0.00	77.70	1	2,954	0.03%
2020/12/08	0	0.00	1	77.80	77.90	-1	2,958	-0.03%
2020/12/07	3	78.80	1	77.80	77.30	2	2,949	0.07%
2020/12/01	0	0.00	4	82.65	83.40	-4	2,889	-0.14%
2020/11/27	3	82.77	1	84.80	83.40	2	2,869	0.07%
2020/11/23	1	81.60	0	0.00	81.50	1	2,871	0.03%
2020/11/20	1	82.60	2	83.15	82.90	-1	2,874	-0.03%
2020/11/19	2	82.05	1	82.10	82.40	1	2,877	0.03%
2020/11/17	5	81.86	0	0.00	81.60	5	2,822	0.18%
2020/11/16	0	0.00	4	80.63	81.80	-4	2,855	-0.14%
2020/11/12	1	78.00	0	0.00	79.00	1	2,857	0.03%
2020/11/11	1	79.60	0	0.00	79.70	1	2,871	0.03%
2020/11/10	1	77.60	1	78.50	78.50	0	2,919	0.00%
2020/11/09	0	0.00	2	78.50	78.50	-2	2,982	-0.07%
2020/11/06	12	79.57	10	78.47	78.50	2	3,079	0.06%
2020/11/04	0	0.00	3	75.60	75.80	-3	3,117	-0.10%
2020/11/03	0	0.00	1	76.10	74.90	-1	3,232	-0.03%
2020/10/30	3	74.83	4	74.20	74.10	-1	3,595	-0.03%
2020/10/29	1	76.30	0	0.00	76.20	1	3,641	0.03%
2020/10/19	2	71.00	3	71.23	71.00	-1	4,236	-0.02%
2020/10/15	1	70.80	0	0.00	70.90	1	4,345	0.02%
2020/10/14	1	71.80	0	0.00	71.90	1	4,355	0.02%
2020/09/25	2	74.15	2	73.85	72.40	0	5,108	0.00%
2020/09/24	0	0.00	2	75.10	74.60	-2	5,324	-0.04%
2020/09/23	4	79.80	3	79.57	77.30	1	5,685	0.02%
2020/09/21	0	0.00	2	78.60	78.30	-2	5,672	-0.04%
2020/09/18	1	78.10	0	0.00	77.00	1	5,673	0.02%
2020/09/17	0	0.00	2	78.10	78.10	-2	5,617	-0.04%
2020/09/16	0	0.00	1	77.60	78.00	-1	5,632	-0.02%
2020/09/14	1	73.20	1	72.80	74.20	0	5,814	0.00%
2020/09/11	1	70.80	34	70.05	71.00	-33	5,733	-0.58%
2020/09/10	60	71.12	28	70.89	70.70	32	5,824	0.55%
2020/09/09	3	70.50	3	70.63	71.20	0	5,989	0.00%
2020/09/07	1	71.70	0	0.00	70.70	1	6,139	0.02%
2020/09/04	1	71.50	0	0.00	71.70	1	6,164	0.02%
2020/09/03	0	0.00	7	71.84	71.10	-7	6,194	-0.11%
2020/09/02	5	71.06	2	70.85	70.80	3	6,193	0.05%
2020/09/01	20	70.86	25	70.88	71.00	-5	6,217	-0.08%
2020/08/31	2	70.80	3	71.77	72.30	-1	6,318	-0.02%
2020/08/27	10	72.25	1	72.60	72.30	9	6,351	0.14%
2020/08/26	6	71.25	8	71.20	71.10	-2	6,367	-0.03%
2020/08/25	7	72.37	3	72.63	72.10	4	6,399	0.06%
2020/08/24	6	72.08	5	72.44	72.60	1	6,414	0.02%
2020/08/21	8	72.10	8	71.69	72.40	0	6,432	0.00%
2020/08/20	0	0.00	2	71.05	70.50	-2	6,500	-0.03%
2020/08/19	4	75.30	20	73.40	73.50	-16	6,602	-0.24%
2020/08/18	2	76.55	10	75.63	75.20	-8	6,665	-0.12%
2020/08/17	15	76.37	0	0.00	76.20	15	6,804	0.22%
2020/08/14	2	76.00	0	0.00	76.90	2	7,144	0.03%
2020/08/13	13	74.17	8	74.36	73.70	5	7,234	0.07%
2020/08/12	6	73.12	8	72.96	73.20	-2	7,304	-0.03%
2020/08/11	1	74.70	0	0.00	75.80	1	7,256	0.01%
2020/08/10	2	75.35	5	75.74	74.40	-3	7,261	-0.04%
2020/08/07	16	76.76	7	77.03	76.30	9	7,369	0.12%
2020/08/06	6	80.10	13	80.68	79.60	-7	7,356	-0.10%
2020/08/05	2	81.95	4	81.75	83.10	-2	7,623	-0.03%
2020/08/04	0	0.00	6	75.18	75.80	-6	7,502	-0.08%
2020/08/03	5	74.46	0	0.00	73.70	5	7,519	0.07%
2020/07/31	0	0.00	4	80.30	80.40	-4	7,730	-0.05%
2020/07/30	3	79.80	1	81.20	79.60	2	8,002	0.02%
2020/07/29	2	80.25	1	82.70	80.10	1	8,006	0.01%
2020/07/28	12	80.65	1	81.20	82.00	11	8,007	0.14%
2020/07/27	0	0.00	5	80.88	80.00	-5	7,992	-0.06%
2020/07/24	2	85.00	2	84.30	80.80	0	8,093	0.00%
2020/07/23	4	82.68	3	82.77	83.10	1	8,153	0.01%
2020/07/22	0	0.00	1	82.00	82.40	-1	8,100	-0.01%
2020/07/21	2	82.05	2	79.70	81.80	0	8,102	0.00%
2020/07/20	1	79.70	0	0.00	80.20	1	8,192	0.01%
2020/07/17	3	79.63	9	81.93	78.90	-6	8,302	-0.07%
2020/07/16	1	79.20	2	80.00	79.60	-1	8,376	-0.01%
2020/07/15	1	77.70	0	0.00	78.00	1	8,442	0.01%
2020/07/14	2	77.70	4	78.45	78.70	-2	8,504	-0.02%
2020/07/13	13	78.22	0	0.00	77.70	13	8,523	0.15%
2020/07/10	2	79.85	2	80.20	77.70	0	8,572	0.00%
2020/07/09	1	81.70	2	83.10	81.10	-1	8,601	-0.01%
2020/07/08	1	79.20	1	80.80	81.60	0	8,613	0.00%
2020/07/07	8	79.30	8	80.69	79.80	0	8,630	0.00%
2020/07/06	0	0.00	1	80.40	78.90	-1	8,763	-0.01%
2020/07/03	89	79.61	138	79.48	78.00	-49	8,994	-0.54%	大賣/
2020/07/02	60	77.38	39	77.61	79.40	21	8,939	0.23%
2020/06/30	1	69.30	0	0.00	69.10	1	8,712	0.01%
2020/06/29	1	69.80	0	0.00	69.10	1	8,739	0.01%
2020/06/23	20	71.15	1	71.70	70.60	19	8,835	0.22%
2020/06/22	5	72.50	24	73.53	72.30	-19	8,839	-0.21%
2020/06/19	27	73.51	5	72.94	73.60	22	8,860	0.25%
2020/06/18	0	0.00	1	69.10	69.40	-1	8,725	-0.01%
2020/06/17	2	69.15	0	0.00	69.00	2	8,838	0.02%
2020/06/16	1	70.10	10	69.47	70.60	-9	8,860	-0.10%
2020/06/12	0	0.00	2	66.80	67.60	-2	9,014	-0.02%
2020/06/11	5	65.50	0	0.00	65.20	5	9,095	0.05%
2020/06/10	0	0.00	10	65.42	67.00	-10	9,153	-0.11%
2020/06/08	2	67.45	0	0.00	67.00	2	9,341	0.02%
2020/06/05	13	67.26	4	66.85	67.30	9	9,400	0.10%
2020/06/04	0	0.00	3	70.47	69.80	-3	9,466	-0.03%
2020/06/03	3	69.90	0	0.00	70.20	3	9,620	0.03%
2020/06/02	2	70.55	1	69.00	69.00	1	9,744	0.01%
2020/06/01	1	69.60	3	69.77	69.60	-2	9,816	-0.02%
2020/05/29	0	0.00	4	68.10	68.70	-4	9,858	-0.04%
2020/05/28	5.1	67.82	1	67.80	68.10	4.1	10,032	0.04%
2020/05/27	2	68.05	0	0.00	68.10	2	10,091	0.02%
2020/05/26	1	69.70	13	70.10	68.20	-12	10,310	-0.12%
2020/05/25	14	71.51	3	71.33	72.50	11	10,445	0.11%
2020/05/22	7	70.51	19	71.71	69.70	-12	10,475	-0.11%
2020/05/21	24	70.41	44	69.10	71.50	-20	10,464	-0.19%
2020/05/20	17	64.53	19	63.31	65.00	-2	10,220	-0.02%
2020/05/19	17	62.95	1	62.30	62.90	16	10,586	0.15%
2020/05/18	10	60.80	5	60.84	60.80	5	10,586	0.05%
2020/05/15	1	60.60	0	0.00	60.80	1	10,820	0.01%
2020/05/14	2	63.00	6	62.13	60.60	-4	11,202	-0.04%
2020/05/13	2	61.60	1	62.70	61.90	1	11,770	0.01%
2020/05/12	37	63.49	42	62.71	62.10	-5	12,247	-0.04%
2020/05/11	2	59.80	1	61.20	61.40	1	12,047	0.01%
2020/05/08	1	59.90	5	59.90	60.20	-4	12,006	-0.03%
2020/05/07	5	61.08	5	61.04	60.10	0	12,034	0.00%
2020/05/06	3	58.67	7	58.73	58.60	-4	11,835	-0.03%
2020/05/05	2	56.50	1	55.70	55.60	1	11,633	0.01%
2020/04/30	2	55.90	1	56.20	56.30	1	11,923	0.01%
2020/04/29	2	56.80	3	56.77	56.30	-1	12,041	-0.01%
2020/04/28	0	0.00	3	55.97	57.20	-3	12,202	-0.02%
2020/04/27	0	0.00	2	53.95	54.00	-2	12,135	-0.02%
2020/04/24	3	54.23	0	0.00	54.00	3	12,214	0.02%
2020/04/23	2	55.15	3	56.67	54.60	-1	12,367	-0.01%
2020/04/22	0	0.00	5	54.60	55.90	-5	12,442	-0.04%
2020/04/21	18	54.59	10	54.18	54.00	8	12,394	0.06%
2020/04/20	1	53.20	0	0.00	53.40	1	12,231	0.01%
2020/04/17	4	52.90	2	52.90	52.00	2	12,138	0.02%
2020/04/16	1	52.30	4	53.00	53.40	-3	12,063	-0.02%
2020/04/15	3	53.03	0	0.00	53.00	3	12,025	0.02%
2020/04/14	1	54.00	1	54.00	54.00	0	11,926	0.00%
2020/04/13	1	54.20	2	54.05	53.10	-1	11,862	-0.01%
2020/04/09	15	52.42	18	52.92	52.80	-3	11,677	-0.03%
2020/04/08	5	50.78	13	50.33	51.80	-8	11,479	-0.07%
2020/04/07	1	45.25	4	47.81	48.40	-3	11,116	-0.03%
2020/04/06	22	43.45	17	43.48	44.00	5	10,970	0.05%
2020/04/01	11	45.50	10	45.68	45.50	1	10,811	0.01%
2020/03/31	10	48.25	4	47.88	47.10	6	10,793	0.06%
2020/03/30	1	47.20	1	48.40	48.70	0	10,818	0.00%
2020/03/27	2	49.18	0	0.00	48.40	2	10,907	0.02%
2020/03/25	2	52.10	1	53.90	51.40	1	10,937	0.01%
2020/03/24	31	52.25	31	52.71	52.50	0	10,937	0.00%
2020/03/23	0	0.00	1	52.30	51.00	-1	10,976	-0.01%
2020/03/20	25	50.36	27	51.73	51.40	-2	10,835	-0.02%
2020/03/19	5	48.06	2	48.30	47.20	3	10,721	0.03%
2020/03/18	3	51.00	7	51.93	50.50	-4	10,591	-0.04%
2020/03/17	3	48.60	1	50.00	49.15	2	10,397	0.02%
2020/03/16	8	48.60	3	48.00	46.55	5	10,242	0.05%
2020/03/13	2	46.03	2	46.05	49.45	0	10,142	0.00%
2020/03/11	5	55.94	4	55.78	54.20	1	9,966	0.01%
2020/03/10	32	54.23	32	53.45	55.20	0	9,869	0.00%
2020/03/09	4	56.28	13	57.77	55.00	-9	9,664	-0.09%
2020/03/06	10	57.84	6	57.58	57.60	4	9,457	0.04%
2020/03/05	4	57.13	3	57.20	56.90	1	9,328	0.01%
2020/03/04	17	56.74	33	56.73	56.70	-16	9,246	-0.17%
2020/03/03	23	58.37	4	57.70	57.90	19	9,238	0.21%
2020/03/02	4	55.68	2	56.05	56.00	2	9,054	0.02%
2020/02/27	6	57.90	10	57.92	55.40	-4	8,973	-0.04%
2020/02/26	3	57.67	8	57.43	57.10	-5	8,663	-0.06%
2020/02/25	2	56.60	4	55.60	55.90	-2	8,348	-0.02%
2020/02/24	3	55.97	36	55.31	55.70	-33	8,210	-0.40%
2020/02/21	12	55.28	11	55.55	55.50	1	8,069	0.01%
2020/02/20	48	56.28	8	55.43	55.50	40	7,975	0.50%
2020/02/19	2	57.10	0	0.00	58.20	2	7,523	0.03%
2020/02/18	3	58.30	1	56.80	57.20	2	7,427	0.03%
2020/02/17	8	61.25	26	60.68	59.70	-18	7,168	-0.25%
2020/02/14	45	59.18	24	58.89	60.30	21	6,726	0.31%
2020/02/13	0	0.00	5	55.00	54.90	-5	6,002	-0.08%
2020/02/12	0	0.00	2	53.20	52.40	-2	5,496	-0.04%
2020/02/11	10	52.00	10	51.85	52.00	0	5,386	0.00%
2020/02/10	0	0.00	2	52.10	51.30	-2	5,538	-0.04%
2020/02/06	1	52.90	6	53.38	53.60	-5	5,321	-0.09%
2020/02/05	30	53.75	34	53.65	52.60	-4	5,214	-0.08%
2020/02/04	1	51.90	1	51.40	51.70	0	4,944	0.00%
2020/02/03	3	52.40	5	52.92	52.70	-2	4,849	-0.04%
2020/01/31	25	52.83	28	51.51	53.30	-3	4,686	-0.06%
2020/01/30	0	0.00	1	49.70	49.80	-1	4,367	-0.02%
2020/01/20	2	51.05	1	50.90	51.00	1	4,231	0.02%
2020/01/17	1	50.40	10	50.28	50.30	-9	4,153	-0.22%
2020/01/16	20	49.24	20	48.97	49.20	0	3,998	0.00%
2020/01/15	0	0.00	21	47.23	47.20	-21	3,778	-0.56%
2020/01/14	0	0.00	10	46.92	46.60	-10	3,766	-0.27%
2020/01/09	7	45.43	7	45.46	45.30	0	3,831	0.00%
2020/01/08	1	44.10	0	0.00	44.20	1	3,898	0.03%
2020/01/02	1	47.30	0	0.00	47.25	1	4,108	0.02%
2019/12/31	2	46.05	0	0.00	46.00	2	4,206	0.05%
2019/12/30	1	46.60	0	0.00	46.05	1	4,311	0.02%
2019/12/27	3	46.95	5	46.73	46.85	-2	4,271	-0.05%
2019/12/26	2	46.63	2	46.60	46.05	0	4,260	0.00%
2019/12/25	1	47.95	3	48.03	47.20	-2	4,222	-0.05%
2019/12/24	2	47.15	12	47.46	47.70	-10	4,240	-0.24%
2019/12/23	0	0.00	3	47.32	47.60	-3	4,127	-0.07%
2019/12/20	1	46.15	0	0.00	46.00	1	3,987	0.03%
2019/12/19	21	45.86	5	46.38	46.50	16	3,933	0.41%
2019/12/18	1	45.40	5	45.36	45.10	-4	3,831	-0.10%
2019/12/16	7	43.70	0	0.00	44.00	7	3,732	0.19%
2019/12/13	2	43.85	1	44.10	43.70	1	3,946	0.03%
2019/12/12	0	0.00	2	43.58	43.45	-2	3,953	-0.05%
2019/12/10	0	0.00	2	42.78	42.55	-2	4,116	-0.05%
2019/12/09	17	42.49	14	42.62	42.60	3	4,163	0.07%
2019/12/05	0	0.00	2	43.45	43.55	-2	4,414	-0.05%
2019/12/04	1	42.55	1	42.90	43.00	0	4,464	0.00%
2019/12/03	1	43.00	0	0.00	42.90	1	4,563	0.02%
2019/12/02	1	42.80	0	0.00	42.65	1	4,603	0.02%
2019/11/29	1	43.80	1	43.95	43.75	0	4,658	0.00%
2019/11/28	1	44.80	1	44.80	44.80	0	4,686	0.00%
2019/11/22	0	0.00	1	42.95	42.70	-1	4,867	-0.02%
2019/11/21	2	42.68	0	0.00	43.20	2	4,990	0.04%
2019/11/19	2	43.80	1	44.55	43.60	1	5,197	0.02%
2019/11/18	2	44.35	2	44.23	44.30	0	5,226	0.00%
2019/11/15	5	42.20	8	42.48	43.00	-3	5,233	-0.06%
2019/11/14	2	41.75	0	0.00	41.65	2	5,387	0.04%
2019/11/13	1	42.70	0	0.00	42.70	1	5,441	0.02%
2019/11/12	0	0.00	2	42.65	43.20	-2	5,495	-0.04%
2019/11/11	11	42.38	12	42.58	42.10	-1	5,660	-0.02%
2019/11/08	1	44.00	4	44.09	43.85	-3	5,702	-0.05%
2019/11/07	3	44.17	5	44.11	44.45	-2	5,784	-0.03%
2019/11/06	0	0.00	1	42.90	42.50	-1	5,882	-0.02%
2019/11/05	2	42.48	0	0.00	42.25	2	6,001	0.03%
2019/11/04	1	42.50	2	42.90	42.55	-1	6,228	-0.02%
2019/11/01	0	0.00	2	43.00	43.10	-2	6,305	-0.03%
2019/10/31	4	43.45	4	43.55	43.25	0	6,445	0.00%
2019/10/29	1	42.35	2	42.95	42.25	-1	6,586	-0.02%
2019/10/28	0	0.00	8	42.72	42.30	-8	6,674	-0.12%
2019/10/25	9	42.74	0	0.00	42.65	9	6,713	0.13%
2019/10/24	2	43.23	1	43.40	43.40	1	6,710	0.01%
2019/10/23	1	42.60	1	43.30	42.50	0	6,712	0.00%
2019/10/22	17	43.03	19	43.05	42.75	-2	6,735	-0.03%
2019/10/21	1	42.30	0	0.00	42.55	1	6,731	0.01%
2019/10/18	0	0.00	5	42.84	42.85	-5	6,792	-0.07%
2019/10/17	1	41.30	2	41.25	41.50	-1	6,731	-0.01%
2019/10/16	7	41.74	8	41.61	41.80	-1	6,818	-0.01%
2019/10/15	1	40.00	3	40.50	40.60	-2	6,821	-0.03%
2019/10/14	25	38.89	25	38.89	39.30	0	6,860	0.00%
2019/10/09	22	38.46	80	38.42	38.85	-58	6,895	-0.84%
2019/10/08	2	42.35	2	41.25	41.05	0	6,871	0.00%
2019/10/07	6	41.98	6	42.55	42.30	0	6,886	0.00%
2019/10/04	2	40.70	1	40.35	40.30	1	6,848	0.01%
2019/10/01	2	41.75	1	42.15	42.20	1	6,981	0.01%
2019/09/27	4	42.70	0	0.00	42.05	4	6,999	0.06%
2019/09/25	1	44.00	0	0.00	43.60	1	7,157	0.01%
2019/09/24	1	43.95	1	44.60	43.80	0	7,262	0.00%
2019/09/23	8	44.65	7	44.28	44.30	1	7,290	0.01%
2019/09/20	8	43.94	0	0.00	43.85	8	7,379	0.11%
2019/09/19	0	0.00	1	43.75	43.60	-1	7,393	-0.01%
2019/09/18	4	43.30	6	43.85	43.40	-2	7,383	-0.03%
2019/09/17	3	45.43	1	45.50	45.20	2	7,202	0.03%
2019/09/16	16	45.00	13	44.90	44.85	3	7,215	0.04%
2019/09/12	7	47.21	5	47.30	46.70	2	7,126	0.03%
2019/09/11	0	0.00	1	47.30	47.15	-1	7,212	-0.01%
2019/09/10	27	46.83	25	46.44	46.85	2	7,338	0.03%
2019/09/09	9	47.42	2	46.85	46.70	7	7,411	0.09%
2019/09/05	23	51.19	0	0.00	51.40	23	7,472	0.31%
2019/09/04	5	50.70	0	0.00	51.00	5	7,480	0.07%
2019/09/03	2	51.40	0	0.00	50.50	2	7,592	0.03%
2019/09/02	2	50.40	0	0.00	51.70	2	7,645	0.03%
2019/08/30	20	50.30	0	0.00	50.30	20	7,796	0.26%
2019/08/29	1	50.80	0	0.00	50.80	1	7,929	0.01%
2019/08/28	2	50.60	0	0.00	50.60	2	7,921	0.03%
2019/08/27	21	51.48	0	0.00	51.00	21	7,869	0.27%
2019/08/26	4	52.13	2	51.30	51.30	2	7,858	0.03%
2019/08/23	4	53.90	1	53.90	53.60	3	7,771	0.04%
2019/08/22	7	54.19	10	54.68	54.90	-3	7,731	-0.04%
2019/08/21	3	54.33	0	0.00	54.20	3	7,650	0.04%
2019/08/20	0	0.00	6	55.30	55.00	-6	7,684	-0.08%
2019/08/19	10	55.85	5	55.46	55.20	5	7,690	0.07%
2019/08/16	4	53.63	3	53.80	53.20	1	7,605	0.01%
2019/08/14	1	55.60	3	55.20	54.60	-2	7,517	-0.03%
2019/08/13	1	53.10	0	0.00	53.10	1	7,466	0.01%
2019/08/12	2	54.75	2	54.85	54.40	0	7,543	0.00%
2019/08/08	2	56.10	4	55.75	56.50	-2	7,500	-0.03%
2019/08/07	8	53.21	5	53.48	52.80	3	7,291	0.04%
2019/08/06	1	53.50	64	51.31	53.80	-63	7,271	-0.87%
2019/08/05	0	0.00	42	51.48	50.70	-42	7,113	-0.59%
2019/08/02	89	53.51	2	53.25	52.70	87	7,225	1.20%
2019/08/01	2	52.50	4	52.95	53.00	-2	7,491	-0.03%
2019/07/31	5	51.20	0	0.00	51.60	5	7,711	0.06%
2019/07/30	3	51.33	1	51.60	51.50	2	7,891	0.03%
2019/07/29	0	0.00	5	50.54	50.50	-5	7,944	-0.06%
2019/07/26	6	49.65	4	49.70	49.60	2	8,083	0.02%
2019/07/25	0	0.00	1	50.10	49.85	-1	8,164	-0.01%
2019/07/24	15	49.68	10	49.71	49.40	5	8,324	0.06%
2019/07/23	2	49.93	0	0.00	49.80	2	8,400	0.02%
2019/07/22	1	49.65	9	50.74	50.70	-8	8,389	-0.10%
2019/07/19	3	49.58	0	0.00	49.50	3	8,400	0.04%
2019/07/18	15	49.46	11	49.25	49.00	4	8,547	0.05%
2019/07/17	45	49.90	41	50.10	50.10	4	8,531	0.05%
2019/07/16	2	51.00	0	0.00	50.70	2	8,540	0.02%
2019/07/15	0	0.00	5	52.06	51.90	-5	8,616	-0.06%
2019/07/12	2	51.05	4	51.45	51.50	-2	8,738	-0.02%
2019/07/11	9	50.18	6	50.01	50.70	3	8,819	0.03%
2019/07/09	9	50.00	0	0.00	49.85	9	9,495	0.09%
2019/07/08	33	50.53	14	51.24	50.60	19	10,127	0.19%
2019/07/05	3	51.90	0	0.00	51.70	3	10,138	0.03%
2019/07/04	2	51.80	3	51.90	52.10	-1	10,181	-0.01%
2019/07/03	7	52.39	6	51.80	51.70	1	10,261	0.01%
2019/07/02	3	54.87	1	54.30	54.30	2	10,153	0.02%
2019/07/01	17	54.70	23	55.04	55.50	-6	10,229	-0.06%
2019/06/28	2	53.60	0	0.00	54.60	2	10,178	0.02%
2019/06/27	4	54.13	7	54.86	53.70	-3	10,264	-0.03%
2019/06/26	7	53.70	5	53.94	54.00	2	10,310	0.02%
2019/06/25	1	53.90	0	0.00	54.10	1	10,371	0.01%
2019/06/24	0	0.00	2	54.30	54.30	-2	10,411	-0.02%
2019/06/21	4	53.55	2	53.70	53.10	2	10,404	0.02%
2019/06/20	8	53.86	39	53.95	54.30	-31	10,366	-0.30%
2019/06/19	40	53.36	49	54.11	53.40	-9	10,343	-0.09%
2019/06/18	43	53.66	12	52.90	53.40	31	10,289	0.30%
2019/06/17	6	54.03	41	53.37	52.70	-35	10,162	-0.34%
2019/06/14	1	54.90	65	55.70	55.00	-64	10,109	-0.63%
2019/06/13	55	55.14	10	55.41	54.90	45	10,050	0.45%
2019/06/12	56	54.02	1	53.60	54.00	55	9,826	0.56%
2019/06/11	0	0.00	1	53.80	53.10	-1	9,808	-0.01%
2019/06/10	2	52.85	3	53.27	52.60	-1	9,740	-0.01%
2019/06/06	5	52.22	59	51.93	52.70	-54	9,728	-0.56%
2019/06/05	20	49.23	50	52.20	51.70	-30	9,543	-0.31%
2019/06/04	81	48.31	2	48.10	48.40	79	9,438	0.84%
2019/06/03	1	47.40	1	47.65	47.35	0	9,508	0.00%
2019/05/30	3	47.30	3	47.58	47.45	0	9,783	0.00%
2019/05/29	2	46.83	3	47.47	47.50	-1	9,802	-0.01%
2019/05/28	5	46.02	45	47.17	47.30	-40	9,865	-0.41%
2019/05/27	41	45.55	3	44.90	45.60	38	9,886	0.38%
2019/05/24	7	46.32	5	46.79	45.95	2	9,851	0.02%
2019/05/23	10	47.63	3	48.43	46.25	7	9,818	0.07%
2019/05/22	2	49.48	53	49.46	48.95	-51	9,878	-0.52%
2019/05/21	50	49.55	1	48.75	49.75	49	9,976	0.49%
2019/05/20	7	48.97	3	48.88	48.75	4	10,042	0.04%
2019/05/17	10	51.23	4	51.30	49.55	6	9,982	0.06%
2019/05/16	4	52.65	8	52.73	51.70	-4	9,904	-0.04%
2019/05/15	1	51.60	8	51.55	51.60	-7	9,874	-0.07%
2019/05/14	6	48.82	5	49.78	50.80	1	9,929	0.01%
2019/05/13	2	49.88	20	49.85	50.00	-18	10,008	-0.18%
2019/05/10	29	51.05	5	51.18	50.00	24	10,404	0.23%
2019/05/09	7	52.87	103	53.17	50.50	-96	10,496	-0.91%	大賣/
2019/05/08	28	52.87	24	54.15	55.00	4	10,425	0.04%
2019/05/07	34	51.82	1	51.40	53.70	33	10,216	0.32%
2019/05/06	52	51.35	2	51.70	50.00	50	10,111	0.49%
2019/05/03	18	51.63	18	52.07	51.70	0	10,062	0.00%
2019/05/02	8	50.78	3	51.10	50.70	5	10,037	0.05%
2019/04/30	5	49.15	21	50.33	51.20	-16	10,095	-0.16%
2019/04/29	0	0.00	12	48.58	49.25	-12	10,047	-0.12%
2019/04/26	3	48.50	3	49.20	48.50	0	10,085	0.00%
2019/04/25	5	48.31	3	49.18	49.10	2	10,291	0.02%
2019/04/24	2	49.45	3	51.47	49.00	-1	10,513	-0.01%
2019/04/23	0	0.00	8	50.45	50.70	-8	10,808	-0.07%
2019/04/22	7	49.97	26	50.02	49.70	-19	11,100	-0.17%
2019/04/19	38	50.79	33	50.79	50.40	5	11,010	0.05%
2019/04/18	27	50.51	15	50.80	50.00	12	10,844	0.11%
2019/04/17	9	51.31	67	51.91	52.00	-58	10,676	-0.54%
2019/04/16	12	51.34	16	50.47	50.70	-4	10,536	-0.04%
2019/04/15	141	48.66	101	49.99	51.00	40	10,281	0.39%	大買/大賣/
2019/04/12	142	48.54	119.2	46.77	46.45	22.8	9,716	0.24%	大買/大賣/
2019/04/11	4	46.64	5	46.59	46.95	-1	9,029	-0.01%
2019/04/10	0	0.00	10	45.84	45.75	-10	8,884	-0.11%
2019/04/09	5	45.40	0	0.00	45.45	5	8,873	0.06%
2019/04/08	2	45.15	10	45.51	45.10	-8	8,766	-0.09%
2019/04/03	0	0.00	2	45.25	44.70	-2	8,714	-0.02%
2019/04/02	3	44.15	0	0.00	43.85	3	8,645	0.03%
2019/04/01	7	45.04	23	44.81	44.00	-16	8,611	-0.19%
2019/03/29	15	43.95	7	42.86	43.85	8	8,466	0.09%
2019/03/28	10	42.28	2	42.48	41.80	8	8,339	0.10%
2019/03/26	1	41.45	0	0.00	41.40	1	8,246	0.01%
2019/03/22	2	41.38	0	0.00	41.20	2	8,334	0.02%
2019/03/21	1	41.95	2	41.80	42.00	-1	8,383	-0.01%
2019/03/20	1	41.05	5	41.10	41.10	-4	8,350	-0.05%
2019/03/19	0	0.00	2	40.95	41.60	-2	8,334	-0.02%
2019/03/18	7	40.51	5	40.50	40.40	2	8,292	0.02%
2019/03/15	6	41.23	0	0.00	41.15	6	8,266	0.07%
2019/03/14	2	40.90	4	41.45	41.90	-2	8,256	-0.02%
2019/03/13	3	40.53	1	41.00	40.80	2	8,263	0.02%
2019/03/12	5	41.07	2	41.93	40.45	3	8,221	0.04%
2019/03/11	3	41.15	0	0.00	41.35	3	8,174	0.04%
2019/03/08	8	41.73	2	41.95	41.45	6	8,280	0.07%
2019/03/07	3	43.13	88	43.18	42.65	-85	8,253	-1.03%
2019/03/06	13	45.52	8	45.03	43.70	5	8,223	0.06%
2019/03/05	1	43.95	1	44.15	44.25	0	8,029	0.00%
2019/03/04	1	43.80	5	44.70	44.40	-4	8,107	-0.05%
2019/02/27	3	43.08	14	42.92	44.30	-11	8,141	-0.14%
2019/02/26	12	43.92	0	0.00	43.60	12	8,098	0.15%
2019/02/25	2	43.45	5	43.88	44.45	-3	8,177	-0.04%
2019/02/22	12	43.58	1	43.80	43.40	11	8,166	0.13%
2019/02/21	9	44.69	0	0.00	44.40	9	8,278	0.11%
2019/02/20	12	43.70	6	44.47	45.00	6	8,215	0.07%
2019/02/19	5	44.30	4	44.88	44.20	1	8,137	0.01%
2019/02/18	3	44.53	1	44.15	44.15	2	8,149	0.02%
2019/02/15	2	43.90	0	0.00	44.30	2	8,216	0.02%
2019/02/14	4	45.70	0	0.00	45.10	4	8,225	0.05%
2019/02/13	6	46.18	23	46.11	45.25	-17	8,184	-0.21%
2019/02/12	14	47.35	10	47.55	46.95	4	8,142	0.05%
2019/02/11	9	46.42	12	46.42	48.05	-3	8,166	-0.04%
2019/01/30	6	41.94	24	42.02	43.70	-18	7,777	-0.23%
2019/01/29	11	40.76	11	41.25	40.65	0	7,542	0.00%
2019/01/28	8	41.60	9	41.61	41.10	-1	7,297	-0.01%
2019/01/25	32	40.96	10	41.30	40.80	22	7,166	0.31%
2019/01/24	3	41.03	18	41.06	41.25	-15	7,083	-0.21%
2019/01/23	46	40.98	37	40.95	41.00	9	6,996	0.13%
2019/01/22	6	39.93	5	40.84	39.65	1	6,839	0.01%
2019/01/21	8	41.34	2	42.00	40.30	6	6,699	0.09%
2019/01/18	1	40.85	3	41.07	41.35	-2	6,564	-0.03%
2019/01/17	23	41.27	25	41.67	40.55	-2	6,416	-0.03%
2019/01/16	4	40.30	12	40.59	41.15	-8	6,188	-0.13%
2019/01/15	16	38.42	15	38.64	39.60	1	5,890	0.02%
2019/01/14	2	36.65	0	0.00	38.20	2	5,445	0.04%
2019/01/08	10	35.50	0	0.00	35.50	10	5,156	0.19%
2018/12/28	10	33.70	0	0.00	34.55	10	5,266	0.19%
2018/12/24	1	34.70	0	0.00	34.55	1	5,528	0.02%
2018/12/22	0	0.00	2	35.05	34.85	-2	5,669	-0.04%
2018/12/21	2	35.55	2	35.20	35.50	0	5,693	0.00%
2018/12/19	1	35.70	1	35.10	35.20	0	5,620	0.00%
2018/12/12	0	0.00	1	34.75	34.80	-1	5,750	-0.02%
2018/12/11	1	34.20	1	34.90	34.25	0	5,785	0.00%
2018/12/07	1	33.90	0	0.00	34.30	1	5,914	0.02%
2018/12/05	0	0.00	1	35.10	35.40	-1	5,959	-0.02%
2018/12/03	0	0.00	6	36.65	36.35	-6	6,100	-0.10%
2018/11/30	1	35.65	2	35.65	35.50	-1	6,288	-0.02%
2018/11/29	31	35.87	0	0.00	34.90	31	6,381	0.49%
2018/11/28	16	35.74	1	35.80	35.60	15	6,722	0.22%
2018/11/27	20	35.55	6	35.28	35.35	14	6,715	0.21%
2018/11/26	0	0.00	3	33.80	34.55	-3	6,769	-0.04%
2018/11/23	8	33.18	2	33.60	33.10	6	6,853	0.09%
2018/11/22	8	34.55	3	34.10	33.10	5	6,997	0.07%
2018/11/21	2	34.45	10	34.67	34.60	-8	7,287	-0.11%
2018/11/20	3	34.40	54	34.57	34.50	-51	7,661	-0.67%
2018/11/19	7	35.19	2	35.25	35.25	5	7,658	0.07%
2018/11/16	3	34.77	5	34.50	34.55	-2	7,754	-0.03%
2018/11/15	7	34.93	1	35.25	34.90	6	7,771	0.08%
2018/11/14	20	34.80	1	34.85	34.75	19	7,837	0.24%
2018/11/13	1	33.40	6	33.56	34.25	-5	7,727	-0.06%
2018/11/12	5	33.25	0	0.00	33.45	5	7,645	0.07%
2018/11/09	31	32.98	11	33.11	33.20	20	7,615	0.26%
2018/11/08	5	34.46	8	33.30	32.10	-3	7,626	-0.04%
2018/11/07	5	33.00	0	0.00	33.00	5	7,553	0.07%
2018/11/05	0	0.00	2	31.70	32.40	-2	7,638	-0.03%
2018/11/02	4	30.73	2	30.95	31.20	2	7,608	0.03%
2018/11/01	2	30.30	2	30.70	30.65	0	7,783	0.00%
2018/10/31	0	0.00	5	29.50	29.50	-5	7,845	-0.06%
2018/10/30	3	27.83	2	27.80	28.30	1	7,902	0.01%
2018/10/29	0	0.00	2	27.75	27.70	-2	8,102	-0.02%
2018/10/26	1	28.30	0	0.00	28.25	1	8,217	0.01%
2018/10/25	1	29.10	0	0.00	29.00	1	8,398	0.01%
2018/10/24	2	30.35	4	29.79	30.10	-2	8,476	-0.02%
2018/10/23	5	29.82	5	30.01	29.50	0	8,605	0.00%
2018/10/22	0	0.00	10	29.70	30.55	-10	8,882	-0.11%
2018/10/19	0	0.00	1	29.70	29.60	-1	9,313	-0.01%
2018/10/16	13	28.81	1	29.70	28.85	12	9,755	0.12%
2018/10/08	0	0.00	20	29.79	29.45	-20	10,380	-0.19%
2018/10/05	0	0.00	40	29.54	29.40	-40	10,806	-0.37%
2018/10/04	2	30.30	22	30.05	30.30	-20	10,989	-0.18%
2018/10/03	1	32.00	8	32.00	32.00	-7	10,902	-0.06%
2018/10/02	1	31.05	10	31.15	31.20	-9	10,818	-0.08%
2018/10/01	2	30.10	13	30.44	30.95	-11	10,962	-0.10%
2018/09/27	10	32.25	0	0.00	32.25	10	10,989	0.09%
2018/09/26	30	32.07	2	32.35	32.10	28	11,010	0.25%
2018/09/25	3	32.15	3	31.15	32.15	0	11,008	0.00%
2018/09/21	33	31.50	1	31.80	31.45	32	10,954	0.29%
2018/09/20	13	31.10	7	30.85	30.85	6	10,881	0.06%
2018/09/19	5	32.70	0	0.00	32.25	5	10,713	0.05%
2018/09/18	1	32.55	8	32.55	33.10	-7	10,631	-0.07%
2018/09/17	6	33.23	0	0.00	33.15	6	10,586	0.06%
2018/09/14	8	33.80	0	0.00	34.25	8	10,591	0.08%
2018/09/13	6	33.03	5	33.00	33.20	1	10,476	0.01%
2018/09/12	7	33.79	7	33.99	33.30	0	10,383	0.00%
2018/09/11	0	0.00	2	34.00	34.70	-2	10,325	-0.02%
2018/09/10	2	33.20	1	33.00	33.00	1	10,218	0.01%
2018/09/06	4	35.73	1	36.50	35.00	3	10,124	0.03%
2018/09/05	5	33.60	2	34.78	34.70	3	9,826	0.03%
2018/09/04	23	34.86	44	34.52	34.10	-21	9,652	-0.22%
2018/09/03	6	36.18	5	36.55	36.70	1	9,251	0.01%
2018/08/31	1	36.70	3	37.18	36.60	-2	9,128	-0.02%
2018/08/30	1	36.45	1	36.90	36.70	0	8,975	0.00%
2018/08/29	1	36.85	5	37.12	37.35	-4	8,820	-0.05%
2018/08/28	44	36.57	97	35.51	36.70	-53	8,635	-0.61%
2018/08/27	118	35.09	94	34.77	35.30	24	8,230	0.29%	大買/
2018/08/24	51	33.07	47	32.84	33.10	4	7,915	0.05%
2018/08/23	10	32.67	18	32.96	32.35	-8	7,920	-0.10%
2018/08/22	6	32.08	0	0.00	32.25	6	7,714	0.08%
2018/08/21	12	31.26	0	0.00	31.75	12	7,654	0.16%
2018/08/20	0	0.00	1	30.00	30.30	-1	7,477	-0.01%
2018/08/17	1	29.70	0	0.00	29.70	1	7,456	0.01%
2018/08/16	1	29.50	0	0.00	30.10	1	7,415	0.01%
2018/08/15	2	29.80	202	30.25	29.85	-200	7,407	-2.70%	大賣/鉅額交易
2018/08/14	2	29.58	4	30.28	29.65	-2	7,324	-0.03%
2018/08/13	3	31.37	4	30.31	30.75	-1	7,189	-0.01%
2018/08/10	2	31.98	0	0.00	31.80	2	7,032	0.03%
2018/08/09	4	31.54	1	31.90	31.90	3	6,961	0.04%
2018/08/08	1	32.10	2	33.25	31.75	-1	6,907	-0.01%
2018/08/07	0	0.00	3	32.23	32.65	-3	6,787	-0.04%
2018/08/06	2	31.93	0	0.00	31.80	2	6,687	0.03%
2018/08/03	2	32.65	2	33.25	32.20	0	6,627	0.00%
2018/08/02	7	32.13	2	32.30	32.30	5	6,498	0.08%
2018/08/01	8	32.19	5	32.76	31.85	3	6,373	0.05%
2018/07/31	12	31.80	0	0.00	32.00	12	6,187	0.19%
2018/07/30	6	32.17	68	32.32	32.40	-62	6,110	-1.01%
2018/07/27	9	31.31	6	31.67	32.00	3	5,970	0.05%
2018/07/26	74	31.75	36	31.80	31.00	38	5,694	0.67%
2018/07/25	28	29.64	3	29.83	29.25	25	5,245	0.48%
2018/07/24	12	29.19	11	29.27	29.30	1	5,128	0.02%
2018/07/23	3	27.83	0	0.00	27.95	3	4,781	0.06%
2018/07/20	12	27.85	1	28.35	28.60	11	4,759	0.23%
2018/07/19	0	0.00	1	28.90	28.45	-1	4,688	-0.02%
2018/07/18	3	28.22	42	28.67	28.60	-39	4,648	-0.84%
2018/07/17	51	29.43	11	29.06	28.65	40	4,508	0.89%
2018/07/16	41	27.78	3	29.07	28.10	38	4,143	0.92%
2018/07/13	3	28.20	3	29.13	29.30	0	3,897	0.00%
2018/07/12	5	26.81	9	27.01	27.75	-4	3,424	-0.12%
2018/07/11	3	25.20	6	25.51	25.25	-3	3,103	-0.10%
2018/07/10	0	0.00	1	25.80	24.90	-1	3,074	-0.03%
2018/07/09	6	25.40	1	26.05	25.15	5	2,996	0.17%
2018/07/06	6	25.40	7	24.51	25.35	-1	2,827	-0.04%
2018/07/05	7	24.03	7	23.10	23.10	0	2,615	0.00%
2018/06/26	0	0.00	4	23.70	23.60	-4	2,427	-0.16%
2018/06/25	1	23.35	1	23.80	23.35	0	2,387	0.00%
2018/06/14	1	23.60	0	0.00	23.60	1	2,236	0.04%
2018/06/13	0	0.00	2	23.95	24.35	-2	2,068	-0.10%
2018/06/12	1	23.40	0	0.00	23.25	1	2,014	0.05%
2018/06/11	2	23.05	1	23.80	23.80	1	2,031	0.05%
2018/06/08	1	23.50	0	0.00	23.35	1	2,028	0.05%
2018/06/07	1	24.00	0	0.00	23.70	1	2,010	0.05%
2018/06/05	0	0.00	3	23.80	23.85	-3	1,935	-0.16%
2018/06/04	3	23.65	3	23.95	23.60	0	1,887	0.00%
2018/06/01	50	23.55	2	24.65	23.50	48	1,842	2.61%
2018/05/31	8	23.57	3	22.65	23.65	5	1,706	0.29%
2018/05/30	2	21.45	1	21.65	21.50	1	1,504	0.07%
2018/05/29	2	21.50	0	0.00	21.60	2	1,498	0.13%
2018/05/28	5	21.75	0	0.00	21.85	5	1,464	0.34%
2018/05/25	5	21.72	0	0.00	21.90	5	1,443	0.35%
2018/05/22	1	22.00	1	22.10	22.10	0	1,367	0.00%
2018/05/21	58	21.40	1	21.60	21.90	57	1,311	4.34%
2018/05/18	50	21.60	0	0.00	21.60	50	1,286	3.89%
2018/05/15	0	0.00	1	21.75	21.60	-1	1,237	-0.08%
2018/05/11	1	21.45	0	0.00	21.55	1	1,136	0.09%
2018/05/10	2	22.40	0	0.00	22.25	2	1,100	0.18%
2018/05/07	1	22.20	0	0.00	22.50	1	950	0.11%
2018/05/04	2	22.40	3	22.58	22.45	-1	913	-0.11%
2018/05/03	1	22.25	1	22.70	21.75	0	869	0.00%
2018/05/02	0	0.00	1	21.80	22.25	-1	828	-0.12%
2018/04/26	1	22.20	1	21.55	21.35	0	770	0.00%
2018/04/25	3	20.70	1	21.70	21.70	2	701	0.29%
2018/04/24	2	20.73	2	20.80	20.65	0	654	0.00%
2018/04/17	1	20.80	0	0.00	20.65	1	596	0.17%
2018/04/12	1	20.25	1	20.20	20.25	0	587	0.00%
2018/04/10	0	0.00	1	19.50	19.50	-1	589	-0.17%
2018/03/27	1	18.80	0	0.00	18.80	1	621	0.16%
2018/03/22	1	19.60	0	0.00	19.50	1	619	0.16%
2018/03/20	1	19.55	2	19.80	19.60	-1	619	-0.16%
2018/03/19	1	19.95	0	0.00	19.85	1	633	0.16%
2018/03/06	1	18.80	0	0.00	18.75	1	562	0.18%
2018/02/06	2	18.30	0	0.00	18.20	2	681	0.29%
2018/02/01	1	20.70	0	0.00	20.70	1	671	0.15%
2018/01/29	1	20.50	0	0.00	20.60	1	710	0.14%
2018/01/25	1	21.45	0	0.00	21.35	1	720	0.14%
2018/01/10	1	21.60	0	0.00	21.20	1	759	0.13%
2018/01/09	1	22.10	0	0.00	22.00	1	746	0.13%
2018/01/08	0	0.00	2	22.45	22.40	-2	738	-0.27%
2018/01/05	0	0.00	2	21.80	21.85	-2	714	-0.28%