中天 (4128)-元大-金門券商分點個股進出

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

中天

(4128)

可現股當沖

股價
37.00
漲跌
▼0.10
漲幅
-0.27%
成交量
1,236張
產業
上櫃生技醫療類股
490人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

中天 (4128)籌碼相關－元大-金門券商分點個股進出

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-金門券商分點個股進出
元大-金門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
2024/12/12	0	0.00	0.2	36.80	37.00	-0.2	1,212	-0.02%
2024/12/11	26	36.99	0	0.00	37.10	26	1,212	2.14%
2024/12/09	2	36.75	2	37.00	36.65	0	1,224	0.00%
2024/12/06	4.1	38.20	5	38.25	37.40	-0.9	1,306	-0.07%
2024/11/29	0	0.00	1	40.25	40.00	-1	1,213	-0.08%
2024/11/28	3	39.00	2	38.85	39.25	1	1,200	0.08%
2024/11/27	2	39.05	0	0.00	39.10	2	1,249	0.16%
2024/11/20	1	36.15	0	0.00	35.80	1	1,330	0.08%
2024/11/18	0	35.15	0	0.00	34.60	0	1,366	0.00%
2024/11/14	1	35.75	0	0.00	35.20	1	1,380	0.07%
2024/11/13	1.1	36.31	0	0.00	36.20	1.1	1,377	0.08%
2024/11/12	3.3	36.86	2	36.83	36.80	1.3	1,399	0.09%
2024/11/11	0	0.00	1	38.65	38.75	-1	1,371	-0.07%
2024/11/06	0.2	38.55	0	0.00	38.30	0.2	1,422	0.01%
2024/10/28	1.1	38.89	0	0.00	38.75	1.1	1,678	0.07%
2024/10/25	1	39.05	0	0.00	39.05	1	1,725	0.06%
2024/10/23	0	0.00	0	39.50	39.20	0	2,084	0.00%
2024/10/22	1	39.20	0	0.00	39.35	1	2,506	0.04%
2024/10/21	1	39.15	0	0.00	39.30	1	2,882	0.03%
2024/10/11	0	0.00	32	39.65	39.25	-32	3,184	-1.00%
2024/10/09	0	0.00	1	40.40	40.10	-1	3,198	-0.03%
2024/10/08	0	0.00	0.4	40.35	40.45	-0.4	3,188	-0.01%
2024/10/07	0	0.00	1	40.90	40.70	-1	3,208	-0.03%
2024/10/04	2	41.45	2	42.15	41.75	0	3,214	0.00%
2024/10/01	0	0.00	1	41.50	42.00	-1	3,217	-0.03%
2024/09/30	0	0.00	0.4	41.25	41.05	-0.4	3,229	-0.01%
2024/09/27	0	0.00	10	41.35	41.00	-10	3,236	-0.31%
2024/09/26	0	0.00	1.4	41.21	40.45	-1.4	3,237	-0.04%
2024/09/25	0	0.00	1.2	40.52	40.60	-1.2	3,255	-0.04%
2024/09/24	2	39.95	0	0.00	40.15	2	3,318	0.06%
2024/09/20	2	40.53	0	0.00	40.50	2	3,433	0.06%
2024/09/18	1	41.20	0	0.00	40.60	1	3,438	0.03%
2024/09/16	3.5	40.91	1	41.50	41.20	2.5	3,449	0.07%
2024/09/12	0.1	42.95	0	0.00	42.85	0.1	3,463	0.00%
2024/09/10	10	43.30	5	42.95	41.80	5	3,475	0.14%
2024/09/09	0	0.00	1	42.90	43.55	-1	3,430	-0.03%
2024/09/04	5	41.05	0	0.00	41.00	5	3,386	0.15%
2024/09/02	2	43.40	4	43.49	43.30	-2	3,405	-0.06%
2024/08/29	0	43.95	0	0.00	42.20	0	3,430	0.00%
2024/08/28	0.3	45.30	10	45.18	45.05	-9.7	3,375	-0.29%
2024/08/27	1	44.60	2	44.45	44.65	-1	3,348	-0.03%
2024/08/26	5	44.64	30	44.18	44.00	-25	3,338	-0.75%
2024/08/22	5	43.04	6	43.28	43.90	-1	3,300	-0.03%
2024/08/21	1	42.10	1	42.30	42.40	0	3,275	0.00%
2024/08/20	0.1	41.94	0	0.00	41.75	0.1	3,281	0.00%
2024/08/19	5	40.55	0	0.00	40.85	5	3,288	0.15%
2024/08/16	25	39.81	0	0.00	40.30	25	3,292	0.76%
2024/08/15	16	39.28	0	0.00	39.40	16	3,280	0.49%
2024/08/14	10	37.42	6	38.15	38.75	4	3,283	0.12%
2024/08/13	3	37.45	0.2	37.45	37.40	2.8	3,275	0.09%
2024/08/12	0.2	37.40	0	0.00	37.40	0.2	3,334	0.01%
2024/08/08	1	36.80	0	0.00	36.75	1	3,334	0.03%
2024/08/07	0	0.00	1	36.70	36.60	-1	3,315	-0.03%
2024/08/06	1	33.70	0	0.00	34.20	1	3,282	0.03%
2024/08/05	5	36.94	0	0.00	36.05	5	3,214	0.16%
2024/08/02	1	40.80	0	0.00	40.05	1	3,133	0.03%
2024/08/01	0	0.00	1	40.95	41.20	-1	3,114	-0.03%
2024/07/30	1	41.30	0	0.00	41.20	1	3,084	0.03%
2024/07/29	1.2	43.44	3	42.20	41.00	-1.8	3,037	-0.06%
2024/07/26	5	45.60	4	44.95	44.65	1	2,903	0.03%
2024/07/23	13	46.26	10	46.71	46.45	3	2,678	0.11%
2024/07/22	10	45.27	14	45.45	45.45	-4	2,261	-0.18%
2024/07/19	2	42.48	1	41.85	41.35	1	1,895	0.05%
2024/07/18	2	42.08	3	42.35	42.30	-1	1,843	-0.05%
2024/07/17	2	41.78	0	0.00	41.80	2	1,760	0.11%
2024/07/15	0	40.80	0	0.00	40.90	0	1,731	0.00%
2024/07/11	2.2	39.84	0	0.00	39.80	2.2	1,739	0.13%
2024/07/10	1	40.05	0	0.00	40.05	1	1,753	0.06%
2024/07/08	0	0.00	1	41.55	40.90	-1	1,750	-0.06%
2024/07/05	0	0.00	1	40.95	40.95	-1	1,737	-0.06%
2024/07/04	0	0.00	1	40.65	40.45	-1	1,737	-0.06%
2024/07/01	1	41.70	0	0.00	41.55	1	1,711	0.06%
2024/06/27	12	41.05	0	0.00	40.35	12	1,648	0.73%
2024/06/26	1	41.45	0	0.00	41.25	1	1,614	0.06%
2024/06/21	1	40.15	1.6	40.23	40.20	-0.6	1,542	-0.04%
2024/06/19	1.1	39.61	0	0.00	39.60	1.1	1,531	0.07%
2024/06/18	0.2	40.05	0	0.00	39.90	0.2	1,531	0.01%
2024/06/17	0.4	40.00	0	0.00	40.05	0.4	1,543	0.03%
2024/06/14	1	39.80	0	0.00	39.75	1	1,536	0.07%
2024/06/12	1	39.85	0	0.00	40.30	1	1,542	0.06%
2024/06/05	1	41.05	2	40.93	41.50	-1	1,528	-0.07%
2024/05/31	0	0.00	1	40.20	40.60	-1	1,773	-0.06%
2024/05/30	2	39.90	0	0.00	39.60	2	1,772	0.11%
2024/05/29	0	0.00	1	40.35	40.00	-1	1,775	-0.06%
2024/05/28	0	0.00	1	40.45	40.35	-1	1,778	-0.06%
2024/05/27	1	40.10	0	0.00	40.10	1	1,775	0.06%
2024/05/24	4	40.00	0	0.00	40.00	4	1,765	0.23%
2024/05/23	2	41.48	0	0.00	40.60	2	1,749	0.11%
2024/05/22	3	41.33	0	0.00	41.20	3	1,713	0.18%
2024/05/20	1	42.85	0	0.00	42.25	1	1,705	0.06%
2024/05/16	0	0.00	3	43.18	43.00	-3	1,664	-0.18%
2024/05/13	0	0.00	1	41.10	40.90	-1	1,638	-0.06%
2024/05/08	1	41.20	0	0.00	41.40	1	1,658	0.06%
2024/05/06	0.2	42.80	0	0.00	42.15	0.2	1,675	0.01%
2024/05/03	1	42.15	1	42.20	42.40	0	1,672	0.00%
2024/04/24	0	0.00	4	41.33	41.10	-4	1,690	-0.24%
2024/04/19	3	40.19	0	0.00	39.60	3	1,665	0.18%
2024/04/18	1	40.90	0	0.00	41.85	1	1,626	0.06%
2024/04/17	2	41.63	0	0.00	41.50	2	1,606	0.12%
2024/04/16	1.4	42.35	1	42.20	41.65	0.4	1,600	0.02%
2024/04/15	0.1	43.91	0	44.40	43.65	0	1,576	0.00%
2024/04/12	5.1	44.86	0	0.00	44.85	5.1	1,567	0.32%
2024/04/11	0.3	45.50	0	0.00	45.30	0.3	1,554	0.02%
2024/03/29	0	44.55	0	0.00	44.70	0	1,568	0.00%
2024/03/25	0	0.00	0.2	44.85	44.80	-0.2	1,558	-0.01%
2024/03/22	0	44.45	0	0.00	44.45	0	1,565	0.00%
2024/03/18	0	0.00	1	43.45	43.25	-1	1,543	-0.06%
2024/03/12	1	45.35	0	0.00	45.00	1	1,492	0.07%
2024/03/11	1	45.00	0	0.00	45.20	1	1,497	0.07%
2024/03/08	3	47.50	1	48.60	45.50	2	1,514	0.13%
2024/03/07	3	46.18	1	48.95	48.85	2	1,426	0.14%
2024/03/06	1	44.90	0	0.00	44.50	1	1,259	0.08%
2024/03/05	1	44.95	2	44.90	44.90	-1	1,257	-0.08%
2024/03/04	1	45.20	0	0.00	45.10	1	1,256	0.08%
2024/02/27	0	46.80	0	0.00	46.25	0	1,347	0.00%
2024/02/26	0	47.00	0	0.00	47.10	0	1,377	0.00%
2024/02/22	1	47.05	0	0.00	46.55	1	1,447	0.07%
2024/02/15	1.1	45.04	0	0.00	45.35	1.1	1,788	0.06%
2024/02/05	1	46.25	0	0.00	45.90	1	1,957	0.05%
2024/01/31	1	46.45	0	0.00	46.45	1	3,603	0.03%
2024/01/30	2	47.03	0	0.00	46.60	2	3,816	0.05%
2024/01/29	0.1	47.90	0	0.00	47.65	0.1	3,813	0.00%
2024/01/26	1.1	47.96	1	48.20	48.40	0.1	3,827	0.00%
2024/01/25	1	47.40	0	0.00	47.60	1	3,832	0.03%
2024/01/24	1	48.40	0	0.00	48.00	1	3,840	0.03%
2024/01/22	5	48.36	2	48.50	48.40	3	3,919	0.08%
2024/01/17	0.1	47.55	50	47.33	46.95	-49.9	4,107	-1.21%
2024/01/09	2	49.03	0	0.00	48.65	2	4,531	0.04%
2024/01/05	0.1	49.75	0	0.00	50.00	0.1	4,529	0.00%
2024/01/04	0.1	50.10	0	0.00	49.50	0.1	4,527	0.00%
2023/12/27	0.1	50.80	0	0.00	50.70	0.1	4,486	0.00%
2023/12/22	1	50.10	0	0.00	50.40	1	4,433	0.02%
2023/12/20	0.2	49.80	0	0.00	49.60	0.2	4,433	0.00%
2023/12/19	1.9	49.65	0	0.00	49.50	1.9	4,415	0.04%
2023/12/15	0.3	50.49	0	0.00	50.60	0.3	4,394	0.01%
2023/12/14	0	0.00	1	50.90	50.20	-1	4,406	-0.02%
2023/12/13	0	50.50	0.1	50.50	50.10	-0.1	4,406	0.00%
2023/12/11	0	0.00	2	50.20	50.10	-2	4,413	-0.05%
2023/12/07	1	50.90	2	50.65	50.60	-1	4,407	-0.02%
2023/12/06	1	50.30	0	0.00	50.60	1	4,406	0.02%
2023/12/04	1	52.30	0	0.00	52.20	1	4,351	0.02%
2023/12/01	1	52.70	1	52.90	52.30	0	4,337	0.00%
2023/11/29	0	0.00	2	52.00	52.50	-2	4,312	-0.05%
2023/11/28	5	52.20	0	0.00	52.00	5	4,306	0.12%
2023/11/27	5	53.58	1	54.00	52.50	4	4,301	0.09%
2023/11/24	1	52.50	1	52.50	52.50	0	4,254	0.00%
2023/11/22	1	52.50	0	0.00	51.60	1	4,203	0.02%
2023/11/21	1	51.70	1.6	51.47	52.00	-0.6	4,163	-0.01%
2023/11/20	1	51.80	1	51.60	51.70	0	4,131	0.00%
2023/11/17	2	51.40	0	0.00	51.40	2	4,111	0.05%
2023/11/16	2	52.90	0	0.00	52.10	2	4,060	0.05%
2023/11/15	1	53.10	0	0.00	52.60	1	3,995	0.03%
2023/11/14	8	53.09	1	53.40	52.60	7	3,935	0.18%
2023/11/13	22	55.55	8.1	55.84	55.20	13.9	3,785	0.37%
2023/11/10	33	58.71	25	61.21	56.60	8	3,606	0.22%
2023/11/09	47	56.53	10	56.75	56.10	37	2,686	1.38%
2023/11/08	69	55.74	67	57.21	57.20	2	2,573	0.08%
2023/11/07	2	55.50	2	54.60	55.60	0	2,020	0.00%
2023/11/06	0	50.40	0	0.00	50.60	0	1,810	0.00%
2023/11/01	2	51.40	0	0.00	50.80	2	1,789	0.11%
2023/10/31	1	52.48	0	0.00	51.30	1	1,784	0.06%
2023/10/30	2	53.00	0	0.00	52.40	2	1,773	0.11%
2023/10/27	4.1	53.41	5	53.92	53.80	-0.9	1,731	-0.05%
2023/10/26	1	52.50	0	0.00	51.90	1	1,644	0.06%
2023/10/25	3	53.13	0	0.00	52.50	3	1,608	0.19%
2023/10/24	2	51.60	3	52.80	52.70	-1	1,547	-0.06%
2023/10/23	6	51.85	4	52.03	51.70	2	1,488	0.13%
2023/10/20	1	50.20	0	0.00	49.90	1	1,440	0.07%
2023/10/19	5	51.06	5	51.03	51.50	0	1,375	0.00%
2023/10/18	1	48.70	0	0.00	47.90	1	1,149	0.09%
2023/10/16	0	0.00	1.2	48.84	49.60	-1.2	1,194	-0.10%
2023/10/13	0	0.00	1	48.65	48.25	-1	1,202	-0.08%
2023/09/22	0	0.00	0.1	49.10	49.10	-0.1	1,451	-0.01%
2023/09/20	0	0.00	5	50.16	49.80	-5	1,500	-0.33%
2023/09/19	0	0.00	5	50.30	50.30	-5	1,568	-0.32%
2023/09/13	0	0.00	1	50.20	50.50	-1	1,565	-0.06%
2023/09/08	1	48.70	0	0.00	49.10	1	1,684	0.06%
2023/08/29	0	0.00	0.1	48.85	49.60	-0.1	1,761	-0.01%
2023/08/21	0	48.95	0	0.00	48.90	0	1,828	0.00%
2023/08/18	0	48.90	0	0.00	48.50	0	1,844	0.00%
2023/08/16	2	48.95	0	0.00	49.50	2	1,869	0.11%
2023/08/14	3.7	49.29	2	48.58	47.30	1.7	1,884	0.09%
2023/08/09	0.6	51.00	1	51.50	50.90	-0.4	1,859	-0.02%
2023/08/04	2	52.25	0	0.00	52.70	2	1,915	0.10%
2023/08/02	0.1	52.61	0	0.00	51.50	0.1	1,914	0.00%
2023/08/01	0	0.00	1	52.60	52.60	-1	1,900	-0.05%
2023/07/31	0.1	53.10	0	0.00	52.60	0.1	1,906	0.01%
2023/07/26	1.2	53.77	0	0.00	53.40	1.2	1,925	0.06%
2023/07/25	2	53.90	0	0.00	54.30	2	1,938	0.10%
2023/07/21	0.2	55.45	1	56.20	54.50	-0.8	1,970	-0.04%
2023/07/19	2.8	56.12	2	56.50	55.80	0.8	2,009	0.04%
2023/07/17	0	0.00	1	57.80	57.20	-1	2,118	-0.05%
2023/07/14	2	54.10	0	0.00	54.10	2	2,132	0.09%
2023/07/13	1	54.00	1	53.70	53.80	0	2,157	0.00%
2023/07/10	1	57.10	0	0.00	57.00	1	2,338	0.04%
2023/07/03	0	0.00	0	57.10	57.10	0	2,527	0.00%
2023/06/30	1	59.40	0	0.00	57.80	1	2,543	0.04%
2023/06/27	2	58.40	2	58.90	58.80	0	2,671	0.00%
2023/06/21	1	57.10	0	0.00	56.40	1	2,693	0.04%
2023/06/20	0	0.00	0.2	57.40	57.40	-0.2	2,708	-0.01%
2023/06/16	1.3	57.31	1	57.60	57.50	0.3	2,736	0.01%
2023/06/14	0	0.00	7	61.50	61.40	-7	2,654	-0.26%
2023/06/13	0	0.00	4	61.10	61.20	-4	2,683	-0.15%
2023/06/08	1	59.90	0	0.00	59.50	1	2,748	0.04%
2023/06/06	0	0.00	1	60.50	60.40	-1	2,803	-0.04%
2023/06/01	0.1	58.90	0	0.00	59.10	0.1	2,866	0.00%
2023/05/31	0	0.00	2	58.80	59.10	-2	2,888	-0.07%
2023/05/30	0.5	57.90	0	0.00	57.80	0.5	2,913	0.02%
2023/05/29	5	57.88	2	58.20	58.10	3	2,929	0.10%
2023/05/24	1	59.20	0	0.00	59.20	1	2,996	0.03%
2023/05/23	0	0.00	1	59.80	59.90	-1	3,017	-0.03%
2023/05/22	1	59.70	1	59.90	59.40	0	3,296	0.00%
2023/05/19	1	59.10	0	0.00	59.20	1	3,296	0.03%
2023/05/18	1	59.80	0	0.00	59.50	1	3,313	0.03%
2023/05/17	2	61.00	0	0.00	60.30	2	3,309	0.06%
2023/05/16	1	60.60	0	0.00	60.80	1	3,310	0.03%
2023/05/15	2	60.55	1	59.90	60.00	1	3,353	0.03%
2023/05/12	3.6	59.61	2	59.75	59.80	1.6	3,389	0.05%
2023/05/08	0.2	62.07	0	0.00	61.90	0.2	3,974	0.00%
2023/05/05	0.2	62.94	0	0.00	62.50	0.2	4,033	0.00%
2023/05/04	2	63.50	0	0.00	63.40	2	4,069	0.05%
2023/05/03	0.1	63.40	0	0.00	63.10	0.1	4,143	0.00%
2023/05/02	0.5	63.90	0.3	63.80	63.70	0.2	4,307	0.00%
2023/04/26	1	60.60	1	61.20	61.20	0	4,372	0.00%
2023/04/25	1.3	61.85	1	61.70	61.50	0.3	4,373	0.01%
2023/04/24	1.2	63.55	0	0.00	63.40	1.2	4,427	0.03%
2023/04/21	3.2	64.10	0	0.00	63.40	3.2	4,456	0.07%
2023/04/19	0	0.00	11	67.52	67.10	-11	4,372	-0.25%
2023/04/18	1.2	66.35	0	0.00	66.60	1.2	4,353	0.03%
2023/04/17	1	66.50	0	0.00	66.50	1	4,346	0.02%
2023/04/14	11.1	66.54	0	0.00	66.70	11.1	4,351	0.26%
2023/04/13	2	68.45	12	69.38	68.00	-10	4,291	-0.23%
2023/04/12	0	0.00	1	66.40	67.20	-1	4,224	-0.02%
2023/04/10	2.2	66.41	0	0.00	65.50	2.2	4,493	0.05%
2023/04/07	1	67.50	0	0.00	67.70	1	4,516	0.02%
2023/04/06	0	0.00	3	67.87	67.50	-3	4,651	-0.06%
2023/03/31	1	66.80	2	67.10	66.60	-1	4,892	-0.02%
2023/03/30	3	66.43	2	67.40	67.20	1	5,157	0.02%
2023/03/29	0	0.00	2	66.55	67.00	-2	5,127	-0.04%
2023/03/28	2	66.95	0	0.00	65.30	2	5,124	0.04%
2023/03/27	0	0.00	3	66.47	66.40	-3	5,107	-0.06%
2023/03/24	1	64.40	4	65.38	66.10	-3	5,127	-0.06%
2023/03/23	1	64.40	1	65.00	64.30	0	5,119	0.00%
2023/03/22	0	0.00	5	63.90	63.90	-5	5,186	-0.10%
2023/03/21	0.2	63.23	1	63.40	63.50	-0.8	5,222	-0.02%
2023/03/20	17	62.58	0	0.00	63.00	17	5,253	0.32%
2023/03/17	1	62.20	1	62.40	62.50	0	5,325	0.00%
2023/03/16	10	61.90	6	63.50	61.60	4	5,386	0.07%
2023/03/15	2	63.00	2	63.15	63.00	0	5,551	0.00%
2023/03/14	7	62.30	9	63.62	62.30	-2	5,886	-0.03%
2023/03/13	7	62.10	0	0.00	63.00	7	5,937	0.12%
2023/03/10	1	64.10	4	64.20	63.70	-3	6,053	-0.05%
2023/03/08	1	65.30	0	0.00	65.10	1	6,198	0.02%
2023/03/06	2	65.55	1	65.50	66.00	1	6,677	0.01%
2023/03/02	0	0.00	8	66.66	66.70	-8	7,639	-0.10%
2023/02/24	1	65.70	5	64.68	64.80	-4	8,191	-0.05%
2023/02/23	3	65.80	0	0.00	66.00	3	8,396	0.04%
2023/02/22	5	65.40	0	0.00	65.50	5	8,564	0.06%
2023/02/21	1	66.50	0	0.00	66.50	1	8,635	0.01%
2023/02/20	19	70.54	22	71.46	67.00	-3	8,670	-0.03%
2023/02/17	1	67.60	1	67.10	66.90	0	8,416	0.00%
2023/02/16	0	67.00	1	67.20	67.10	-1	8,450	-0.01%
2023/02/15	1	66.40	0	0.00	65.90	1	8,608	0.01%
2023/02/14	1	66.00	0	0.00	65.70	1	8,680	0.01%
2023/02/13	0	0.00	1	67.90	66.50	-1	8,683	-0.01%
2023/02/10	1	67.10	0	0.00	67.40	1	8,727	0.01%
2023/02/09	5	68.46	4	68.53	66.70	1	8,735	0.01%
2023/02/08	13	69.38	157	68.85	68.60	-144	8,625	-1.67%	大賣/鉅額交易
2023/02/07	8	67.00	36	67.26	67.80	-28	8,363	-0.33%
2023/02/03	6	65.70	21	66.79	65.70	-15	8,290	-0.18%
2023/02/02	2	66.30	15	66.26	66.00	-13	8,264	-0.16%
2023/01/31	8	65.83	13	66.14	66.30	-5	8,372	-0.06%
2023/01/17	0	62.30	0	0.00	62.50	0	8,348	0.00%
2023/01/16	0	61.55	5	61.80	62.50	-5	8,342	-0.06%
2023/01/12	21	60.98	1	61.70	59.80	20	8,420	0.24%
2023/01/10	25	62.56	0	0.00	61.90	25	8,421	0.30%
2023/01/09	10	63.00	3	62.73	63.00	7	8,502	0.08%
2023/01/06	5	61.80	1	61.60	61.70	4	8,582	0.05%
2023/01/05	1	61.40	1	62.40	61.30	0	8,711	0.00%
2023/01/04	0	0.00	1	62.50	61.50	-1	8,763	-0.01%
2022/12/30	1	63.10	1	62.50	62.20	0	9,006	0.00%
2022/12/29	57	63.22	4	62.55	62.40	53	9,230	0.57%
2022/12/28	4	66.15	14	67.00	65.40	-10	9,152	-0.11%
2022/12/27	15	65.07	0	0.00	66.20	15	9,148	0.16%
2022/12/26	9	66.82	10	67.60	66.10	-1	9,229	-0.01%
2022/12/23	40	66.56	4	66.80	66.80	36	9,235	0.39%
2022/12/22	10	66.85	93	67.37	68.30	-83	9,348	-0.89%
2022/12/21	0	0.00	7	62.64	62.10	-7	9,231	-0.08%
2022/12/20	35	62.33	3	63.70	61.00	32	9,469	0.34%
2022/12/19	2	62.90	1	63.50	63.00	1	9,692	0.01%
2022/12/16	5	62.86	1	62.90	62.50	4	9,929	0.04%
2022/12/15	22	64.08	2	63.80	63.80	20	10,147	0.20%
2022/12/14	13	63.22	0	0.00	65.60	13	10,264	0.13%
2022/12/12	18	64.89	1	65.80	65.00	17	10,600	0.16%
2022/12/09	0	0.00	4	65.60	65.50	-4	10,788	-0.04%
2022/12/08	15	66.26	0	0.00	66.00	15	11,454	0.13%
2022/12/07	10	64.80	12	66.01	66.80	-2	11,995	-0.02%
2022/12/06	34.5	67.87	3	68.00	66.60	31.5	12,079	0.26%
2022/12/05	0	0.00	1	70.10	70.10	-1	12,241	-0.01%
2022/12/02	2	70.50	1	70.50	69.80	1	12,648	0.01%
2022/12/01	5	69.00	30	69.64	69.40	-25	12,989	-0.19%
2022/11/30	0	0.00	1	68.60	68.40	-1	13,427	-0.01%
2022/11/29	37	68.99	2	69.00	68.40	35	13,697	0.26%
2022/11/28	9	70.32	46	70.95	70.20	-37	14,043	-0.26%
2022/11/25	57	71.06	42	72.13	69.20	15	14,286	0.10%
2022/11/24	96	69.73	121	70.32	71.00	-25	14,771	-0.17%	大賣/
2022/11/23	7	65.53	174	68.17	69.90	-167	14,700	-1.14%	大賣/鉅額交易
2022/11/22	110	65.41	1	63.90	63.60	109	15,203	0.72%	大買/鉅額交易
2022/11/21	15	65.57	34	66.34	66.60	-19	16,043	-0.12%
2022/11/18	20	61.20	72	62.91	64.50	-52	16,566	-0.31%
2022/11/17	2	61.30	0	0.00	60.80	2	17,835	0.01%
2022/11/16	0	0.00	10.1	60.00	60.40	-10.1	17,948	-0.06%
2022/11/15	30	58.93	0	0.00	58.70	30	17,905	0.17%
2022/11/14	150	59.20	0	0.00	58.80	150	17,951	0.84%	大買/鉅額交易
2022/11/11	23	60.07	175	59.61	59.40	-152	17,900	-0.85%	大賣/鉅額交易
2022/11/10	66	58.29	0	0.00	57.90	66	17,722	0.37%
2022/11/09	10	58.44	10	58.72	58.10	0	17,653	0.00%
2022/11/07	2	57.30	47	58.14	57.60	-45	17,575	-0.26%
2022/11/04	1	56.80	2	57.00	57.00	-1	17,521	-0.01%
2022/11/03	37	56.16	0	0.00	56.70	37	17,492	0.21%
2022/11/02	31	56.06	11	55.88	56.30	20	17,450	0.11%
2022/11/01	8	54.50	10	55.68	55.50	-2	17,427	-0.01%
2022/10/31	4	54.15	4.3	54.78	54.20	-0.3	17,375	0.00%
2022/10/28	9	55.19	50	53.83	53.70	-41	17,359	-0.24%
2022/10/27	49	53.52	9	55.91	56.00	40	17,309	0.23%
2022/10/26	10	53.41	4	54.05	53.60	6	17,200	0.03%
2022/10/21	6	55.60	97	55.73	54.60	-91	17,105	-0.53%
2022/10/20	2	56.00	2	56.50	56.90	0	17,106	0.00%
2022/10/18	31	59.86	0	0.00	58.30	31	17,548	0.18%
2022/10/17	12	57.76	2	58.70	59.40	10	17,544	0.06%
2022/10/14	5	59.90	5	60.78	60.30	0	17,488	0.00%
2022/10/13	38	59.89	6	59.07	58.50	32	17,399	0.18%
2022/10/12	1	60.50	0	0.00	61.90	1	17,264	0.01%
2022/10/11	53	61.90	0	0.00	61.20	53	17,202	0.31%
2022/10/07	11	65.05	2	66.25	64.50	9	17,091	0.05%
2022/10/06	12	65.99	23	65.85	65.70	-11	16,958	-0.06%
2022/10/05	0	0.00	2	63.95	64.00	-2	16,676	-0.01%
2022/10/04	16	63.55	10	63.87	63.20	6	16,576	0.04%
2022/10/03	42	63.69	26	62.98	62.20	16	16,489	0.10%
2022/09/30	50	65.18	5	64.74	66.30	45	16,331	0.28%
2022/09/29	39	67.27	34	67.21	67.40	5	16,183	0.03%
2022/09/28	10	64.34	0	0.00	63.50	10	15,839	0.06%
2022/09/27	8	66.05	16	66.78	67.90	-8	15,761	-0.05%
2022/09/26	11	68.25	9	67.83	66.10	2	15,554	0.01%
2022/09/23	21	71.29	18	71.58	71.70	3	15,327	0.02%
2022/09/22	4	71.28	4	72.08	71.70	0	15,214	0.00%
2022/09/21	6	71.43	7.1	71.87	71.30	-1.1	15,041	-0.01%
2022/09/20	4	72.88	4	72.73	72.00	0	15,145	0.00%
2022/09/19	11	73.16	9	73.69	73.00	2	15,289	0.01%
2022/09/16	11	75.35	10	75.82	75.00	1	15,257	0.01%
2022/09/15	15	77.91	7	77.43	75.50	8	15,079	0.05%
2022/09/14	54	78.45	50	78.80	79.00	4	14,425	0.03%
2022/09/13	8	78.71	4	78.70	77.90	4	13,928	0.03%
2022/09/12	7	77.56	29.2	78.46	79.30	-22.2	13,768	-0.16%
2022/09/08	18	76.24	13	76.99	78.00	5	13,355	0.04%
2022/09/07	39	74.41	37	74.60	76.60	2	13,042	0.02%
2022/09/06	20	73.49	14	74.11	74.00	6	12,614	0.05%
2022/09/05	41	77.11	40	75.21	74.50	1	12,050	0.01%
2022/09/02	31	78.98	31	78.62	78.20	0	11,715	0.00%
2022/09/01	17	78.29	14	78.61	78.40	3	11,186	0.03%
2022/08/31	23	78.25	26	78.30	78.30	-3	10,653	-0.03%
2022/08/30	14	73.95	13	74.01	75.00	1	9,644	0.01%
2022/08/29	39	74.98	28	75.39	73.50	11	9,178	0.12%
2022/08/26	26	74.07	29	73.94	75.30	-3	8,278	-0.04%
2022/08/25	23	70.10	23.3	70.49	70.30	-0.3	7,230	0.00%
2022/08/24	41.3	70.54	42	71.41	69.70	-0.7	6,446	-0.01%
2022/08/23	2	67.20	0	0.00	67.20	2	4,992	0.04%
2022/08/19	2	54.60	3	54.30	55.60	-1	4,735	-0.02%
2022/08/11	1	53.00	0	0.00	53.00	1	4,552	0.02%
2022/08/05	1	55.50	3	55.53	55.50	-2	4,493	-0.04%
2022/08/04	1	54.00	1	55.30	54.90	0	4,509	0.00%
2022/08/03	2	55.40	7	55.59	55.30	-5	4,493	-0.11%
2022/08/02	2	56.10	0	0.00	56.20	2	4,480	0.04%
2022/07/28	1	58.10	4	58.88	58.50	-3	4,376	-0.07%
2022/07/27	9	57.36	2	58.00	57.90	7	4,327	0.16%
2022/07/26	1	58.30	6	58.98	58.50	-5	4,336	-0.12%
2022/07/25	10	59.68	10	59.50	58.90	0	4,056	0.00%
2022/07/22	1	56.00	4	57.28	57.30	-3	3,749	-0.08%
2022/07/20	5	54.10	0	0.00	54.00	5	3,681	0.14%
2022/07/15	1.1	54.79	1	54.90	55.00	0.1	4,079	0.00%
2022/07/11	2	54.45	2	53.90	54.30	0	4,053	0.00%
2022/07/04	5	53.58	2	51.70	51.90	3	3,832	0.08%
2022/07/01	3	55.53	1	54.90	54.70	2	3,777	0.05%
2022/06/30	2	57.50	0	0.00	56.20	2	3,724	0.05%
2022/06/28	4	60.50	0	0.00	57.80	4	3,554	0.11%
2022/06/27	5	64.00	1	65.20	63.90	4	3,323	0.12%
2022/06/24	11	62.37	19	64.05	67.10	-8	3,158	-0.25%
2022/06/23	1	62.10	0	0.00	61.00	1	2,849	0.04%
2022/06/20	3	61.73	3	61.50	59.40	0	2,636	0.00%
2022/06/17	3	60.10	4	59.80	61.00	-1	2,541	-0.04%
2022/06/16	3	59.10	3	59.60	60.60	0	2,476	0.00%
2022/06/15	2	58.30	2	59.00	57.90	0	2,397	0.00%
2022/06/14	1	55.00	1	55.60	55.90	0	2,376	0.00%
2022/06/13	1	56.50	0	0.00	56.10	1	2,385	0.04%
2022/06/10	1	58.00	1	58.20	58.10	0	2,401	0.00%
2022/06/09	0	58.30	0	0.00	58.30	0	2,395	0.00%
2022/05/31	1	58.50	0	0.00	58.80	1	2,451	0.04%
2022/05/11	1	55.90	0	0.00	55.70	1	2,810	0.04%
2022/05/04	0	58.80	0	0.00	58.00	0	2,863	0.00%
2022/05/03	12	60.35	11	60.53	58.60	1	2,873	0.03%
2022/04/28	2	58.10	2	57.90	58.00	0	2,807	0.00%
2022/04/26	0	59.70	0	0.00	58.70	0	2,776	0.00%
2022/04/22	1	64.80	2	64.60	62.30	-1	2,672	-0.04%
2022/04/21	2	62.95	1	63.90	64.20	1	2,396	0.04%
2022/04/19	1	58.80	0.3	59.80	58.80	0.7	2,307	0.03%
2022/04/15	2.3	58.53	0	0.00	59.40	2.3	2,300	0.10%
2022/04/13	0.1	59.00	0	0.00	58.80	0.1	2,362	0.01%
2022/04/11	0	60.00	0	0.00	59.30	0	2,383	0.00%
2022/03/31	0.1	62.37	0	0.00	61.10	0.1	2,505	0.00%
2022/03/30	0.1	65.19	0	0.00	65.10	0.1	2,464	0.00%
2022/03/29	1	66.90	4	66.50	66.50	-3	2,456	-0.12%
2022/03/25	1	64.20	1	64.60	64.20	0	2,375	0.00%
2022/03/23	1	64.30	0	0.00	63.80	1	2,497	0.04%
2022/03/21	1.1	63.02	1	64.00	63.40	0.1	2,501	0.00%
2022/03/18	2	60.10	4	62.45	63.20	-2	2,575	-0.08%
2022/03/16	0	55.50	0	0.00	55.80	0	2,614	0.00%
2022/03/15	1	55.60	0	0.00	55.10	1	2,665	0.04%
2022/03/09	0	0.00	3	57.50	57.60	-3	2,942	-0.10%
2022/03/07	1	59.00	0	0.00	59.00	1	3,005	0.03%
2022/03/01	1	63.30	0	0.00	63.20	1	4,034	0.02%
2022/02/22	1	65.50	0	0.00	64.90	1	4,731	0.02%
2022/02/10	0	0.00	6	64.45	64.00	-6	4,783	-0.13%
2022/02/09	6	64.65	0	0.00	64.50	6	4,810	0.12%
2022/01/26	4	60.30	1	60.30	61.10	3	4,948	0.06%
2022/01/25	1.1	57.97	0	0.00	58.00	1.1	5,027	0.02%
2022/01/24	1	58.90	0	0.00	59.60	1	5,152	0.02%
2022/01/17	0	0.00	4	62.40	63.40	-4	5,950	-0.07%
2022/01/14	0.1	62.50	0.1	62.40	62.20	0	5,988	0.00%
2022/01/03	0.2	66.60	2	66.30	66.70	-1.8	6,626	-0.03%
2021/12/28	0	0.00	2.2	68.45	69.00	-2.2	6,531	-0.03%
2021/12/27	1	70.00	1	67.70	67.70	0	6,511	0.00%
2021/12/24	0	0.00	1	70.50	69.70	-1	6,496	-0.02%
2021/12/23	0	0.00	1	68.10	69.50	-1	6,442	-0.02%
2021/12/16	0	0.00	1.1	68.23	68.20	-1.1	6,318	-0.02%
2021/12/14	2	67.40	1	67.30	67.10	1	6,273	0.02%
2021/12/13	1	72.00	1	70.20	69.70	0	6,165	0.00%
2021/12/10	2	69.70	2	70.65	70.80	0	6,084	0.00%
2021/12/07	1	66.00	0	0.00	66.90	1	5,807	0.02%
2021/12/06	1	67.40	1	66.40	66.50	0	5,762	0.00%
2021/11/29	4	66.05	2	67.30	63.00	2	5,439	0.04%
2021/11/26	1	70.30	1	69.60	70.00	0	5,179	0.00%
2021/11/25	5	70.36	1	72.30	69.30	4	4,926	0.08%
2021/11/24	0	0.00	16	67.70	71.30	-16	4,472	-0.36%
2021/11/23	4	67.60	5.1	67.31	64.90	-1.1	4,251	-0.03%
2021/11/22	0	0.00	2	66.20	66.20	-2	4,111	-0.05%
2021/11/19	3	64.40	3	63.50	63.80	0	3,932	0.00%
2021/11/18	15	63.59	15	63.80	63.90	0	3,809	0.00%
2021/11/16	1	57.80	0	0.00	57.80	1	3,587	0.03%
2021/11/11	1	58.50	1	58.20	57.70	0	3,535	0.00%
2021/11/09	1	58.90	0	0.00	58.90	1	3,510	0.03%
2021/11/08	1	58.20	1	58.60	58.10	0	3,499	0.00%
2021/11/05	0	0.00	3	57.80	57.60	-3	3,477	-0.09%
2021/11/03	4	60.45	4	58.53	59.20	0	3,440	0.00%
2021/11/02	2	62.00	3.2	62.84	62.70	-1.2	3,312	-0.04%
2021/11/01	10	60.78	10	61.51	61.50	0	3,247	0.00%
2021/10/29	4	65.18	4.2	64.95	63.30	-0.2	3,103	-0.01%
2021/10/28	0	0.00	1	61.40	64.00	-1	2,621	-0.04%
2021/10/27	1.6	60.05	1.2	59.41	58.20	0.4	2,493	0.02%
2021/10/26	2	62.50	2	62.00	61.00	0	2,437	0.00%
2021/10/22	4	60.90	4	59.80	61.20	0	2,331	0.00%
2021/10/21	4	61.25	1	59.90	60.90	3	2,293	0.13%
2021/10/20	3	61.50	2	61.70	60.40	1	2,166	0.05%
2021/10/18	7	59.17	4	59.63	59.00	3	1,915	0.16%
2021/10/15	1	54.30	1	56.00	56.60	0	1,779	0.00%
2021/10/14	0	0.00	2	55.10	55.10	-2	1,753	-0.11%
2021/10/12	0	0.00	1	55.10	52.90	-1	1,622	-0.06%
2021/10/08	0	0.00	1	51.60	51.60	-1	1,546	-0.06%
2021/10/05	0	51.00	0	0.00	51.30	0	1,623	0.00%
2021/10/04	1	54.50	0	0.00	52.20	1	1,630	0.06%
2021/09/30	1	53.30	0	0.00	53.50	1	1,647	0.06%
2021/09/29	1	53.50	0	0.00	53.00	1	1,673	0.06%
2021/09/28	1	54.60	0	0.00	54.50	1	1,684	0.06%
2021/09/16	0.1	58.30	1	58.50	58.30	-0.9	1,720	-0.06%
2021/09/14	1	57.90	0	0.00	57.30	1	1,713	0.06%
2021/09/13	0	57.10	0	0.00	58.70	0	1,711	0.00%
2021/09/08	0	0.00	1	55.40	55.20	-1	1,713	-0.06%
2021/09/07	0	0.00	0.1	56.80	56.40	-0.1	1,729	-0.01%
2021/08/27	7	57.83	7	57.00	55.80	0	2,323	0.00%
2021/08/23	0.1	52.30	0	0.00	52.00	0.1	2,252	0.00%
2021/08/17	1	55.00	0	0.00	54.10	1	2,371	0.04%
2021/08/10	0	0.00	1	55.60	55.50	-1	2,511	-0.04%
2021/08/04	2	58.10	0	0.00	58.20	2	3,099	0.06%
2021/07/30	2	56.65	0	0.00	57.30	2	3,286	0.06%
2021/07/29	0	0.00	5	57.44	57.50	-5	3,277	-0.15%
2021/07/28	0	0.00	1	55.60	55.20	-1	3,250	-0.03%
2021/07/26	0	0.00	3	56.63	56.70	-3	3,396	-0.09%
2021/07/22	0	0.00	3	56.40	56.40	-3	3,604	-0.08%
2021/07/21	0	0.00	3	57.10	57.00	-3	3,631	-0.08%
2021/07/20	0	0.00	2	58.40	58.00	-2	3,641	-0.05%
2021/07/19	0	0.00	2	58.70	58.30	-2	3,626	-0.06%
2021/07/16	2	58.90	2	58.30	58.20	0	3,653	0.00%
2021/07/14	0	0.00	2	58.10	58.50	-2	3,688	-0.05%
2021/06/30	1	61.30	0	0.00	61.50	1	3,783	0.03%
2021/06/28	1	62.00	0	0.00	61.20	1	3,809	0.03%
2021/06/25	2	60.55	0	0.00	60.30	2	3,848	0.05%
2021/06/23	1	59.50	0	0.00	59.60	1	4,117	0.02%
2021/06/22	0	0.00	1	60.40	59.40	-1	4,155	-0.02%
2021/06/18	1	62.80	2	61.65	61.50	-1	4,316	-0.02%
2021/06/17	1	60.80	0	0.00	60.80	1	4,340	0.02%
2021/06/16	2	61.00	1	61.50	60.60	1	4,393	0.02%
2021/06/15	3	61.27	0	0.00	61.30	3	4,414	0.07%
2021/06/11	3	64.57	14	65.02	61.70	-11	4,422	-0.25%
2021/06/10	4	62.95	1	65.20	65.20	3	4,338	0.07%
2021/06/09	4	61.50	2	61.65	61.30	2	4,292	0.05%
2021/06/07	1	59.20	1.1	59.28	58.80	-0.1	4,292	0.00%
2021/06/04	4	58.85	2	59.50	59.00	2	4,314	0.05%
2021/06/03	0	0.00	1	57.00	57.20	-1	4,297	-0.02%
2021/06/02	0	0.00	3	56.40	56.40	-3	4,387	-0.07%
2021/06/01	0	0.00	2	57.10	57.10	-2	4,669	-0.04%
2021/05/31	0.1	56.20	2	56.30	55.90	-2	4,739	-0.04%
2021/05/28	5	56.62	0	0.00	56.70	5	4,933	0.10%
2021/05/26	2	57.75	0	0.00	58.00	2	5,281	0.04%
2021/05/20	1	56.90	0	0.00	55.30	1	6,931	0.01%
2021/05/18	1.1	56.52	0	57.10	56.80	1	7,124	0.01%
2021/05/17	9.1	58.64	6	57.37	55.10	3.1	7,179	0.04%
2021/05/14	0	0.00	2	62.10	61.00	-2	7,191	-0.03%
2021/05/13	15	64.93	9	63.29	62.00	6	7,125	0.08%
2021/05/12	5	65.87	7	65.79	61.60	-2	7,022	-0.03%
2021/05/10	1	64.80	1	65.40	63.80	0	6,730	0.00%
2021/05/07	0	0.00	1	63.60	64.80	-1	6,707	-0.01%
2021/05/06	0	0.00	4	60.30	60.10	-4	6,690	-0.06%
2021/05/05	0	0.00	1	62.50	61.50	-1	6,721	-0.01%
2021/05/04	1	62.50	8	63.28	61.80	-7	6,735	-0.10%
2021/05/03	10	67.45	4	66.95	65.10	6	6,708	0.09%
2021/04/29	15	66.47	12	65.13	65.00	3	6,634	0.05%
2021/04/28	13	63.12	0	0.00	63.70	13	6,579	0.20%
2021/04/27	1	60.80	6	64.13	64.90	-5	6,491	-0.08%
2021/04/23	1	60.50	2	60.30	60.00	-1	6,537	-0.02%
2021/04/22	1	61.00	0	0.00	61.00	1	6,591	0.02%
2021/04/21	2	63.80	0	0.00	63.60	2	6,617	0.03%
2021/04/19	4	63.40	1	63.70	63.00	3	6,668	0.04%
2021/04/14	1	63.90	5	65.32	64.80	-4	6,665	-0.06%
2021/04/13	2	68.20	0	0.00	67.00	2	6,646	0.03%
2021/04/12	3	67.97	1	67.50	68.30	2	6,637	0.03%
2021/04/09	3	67.83	1	66.70	67.60	2	6,640	0.03%
2021/04/08	2	67.10	1	66.80	66.90	1	6,677	0.01%
2021/04/07	1	67.40	0	0.00	67.30	1	6,690	0.01%
2021/04/06	1	67.90	0	0.00	67.70	1	6,743	0.01%
2021/03/31	1	68.30	1	68.30	68.60	0	6,770	0.00%
2021/03/30	7	70.41	3	69.90	69.70	4	6,740	0.06%
2021/03/29	8	71.29	7	71.73	70.50	1	6,726	0.01%
2021/03/26	1	67.30	0	0.00	67.40	1	6,538	0.02%
2021/03/25	1	67.60	0	0.00	67.30	1	6,550	0.02%
2021/03/24	29	70.09	28	68.32	68.00	1	6,543	0.02%
2021/03/23	3	68.07	1	69.10	67.00	2	6,627	0.03%
2021/03/22	0	66.60	6	66.65	66.50	-6	6,765	-0.09%
2021/03/19	3	69.60	5	68.48	67.90	-2	6,757	-0.03%
2021/03/18	1	69.90	1	70.40	69.40	0	6,861	0.00%
2021/03/17	2	69.75	7	69.63	69.40	-5	6,941	-0.07%
2021/03/16	5	70.98	7	70.84	70.00	-2	6,999	-0.03%
2021/03/15	4	73.85	3	71.00	70.30	1	6,972	0.01%
2021/03/12	6	70.47	5	70.26	69.70	1	6,925	0.01%
2021/03/11	7	70.34	6	70.73	69.80	1	6,910	0.01%
2021/03/10	3	69.30	3	69.53	68.60	0	6,834	0.00%
2021/03/09	3	70.33	1.3	68.98	68.70	1.7	6,805	0.02%
2021/03/08	3	70.83	1	69.20	69.60	2	6,767	0.03%
2021/03/05	6	71.72	6	72.13	71.20	0	6,717	0.00%
2021/03/04	3	70.20	2	70.55	69.50	1	6,556	0.02%
2021/03/03	4	71.90	4	72.55	70.70	0	6,510	0.00%
2021/03/02	4	71.60	4	71.00	68.50	0	6,312	0.00%
2021/02/26	11	73.50	8	74.19	72.30	3	6,183	0.05%
2021/02/25	15	77.95	14	78.75	73.50	1	5,946	0.02%
2021/02/24	4	72.50	4	73.50	75.00	0	5,262	0.00%
2021/02/23	37	72.11	33	72.55	68.20	4	4,942	0.08%
2021/02/22	1	66.90	1	69.90	69.90	0	4,372	0.00%
2021/02/19	1	59.00	1	60.70	63.60	0	4,321	0.00%
2021/02/18	2.1	58.63	1	58.00	57.90	1.1	4,168	0.03%
2021/02/17	0	0.00	4	58.83	57.50	-4	4,151	-0.10%
2021/02/05	5	59.58	7	58.93	60.70	-2	4,074	-0.05%
2021/02/04	2	55.20	0	0.00	55.20	2	3,987	0.05%
2021/02/03	0	0.00	1.1	58.41	55.40	-1.1	4,012	-0.03%
2021/02/02	2	53.90	0	0.00	55.40	2	4,007	0.05%
2021/02/01	0	0.00	1	54.70	53.90	-1	4,020	-0.02%
2021/01/29	0	0.00	1	55.50	55.70	-1	4,022	-0.02%
2021/01/28	2	55.10	0	0.00	57.00	2	4,039	0.05%
2021/01/27	0	0.00	1	56.00	55.10	-1	4,060	-0.02%
2021/01/26	3	56.63	0	0.00	55.60	3	4,046	0.07%
2021/01/25	1	58.20	0	0.00	57.60	1	4,041	0.02%
2021/01/22	0	0.00	2	57.60	57.50	-2	4,043	-0.05%
2021/01/21	1.1	58.76	0	0.00	58.50	1.1	4,064	0.03%
2021/01/18	1	60.80	2	61.00	59.50	-1	4,292	-0.02%
2021/01/15	1.1	60.10	1	58.30	58.30	0.1	4,242	0.00%
2021/01/14	0	0.00	3	58.60	58.20	-3	4,190	-0.07%
2021/01/13	0.6	59.88	4	59.60	59.60	-3.4	4,159	-0.08%
2021/01/12	2	61.90	7	62.21	60.40	-5	4,167	-0.12%
2021/01/11	0.2	60.90	2	60.60	60.40	-1.8	4,123	-0.04%
2021/01/08	3.1	62.00	0	0.00	61.70	3.1	4,117	0.08%
2021/01/07	0.1	62.80	0	0.00	62.50	0.1	4,142	0.00%
2021/01/04	0	65.20	6	65.52	65.10	-6	4,120	-0.14%
2020/12/31	1	71.50	1	68.00	68.00	0	4,093	0.00%
2020/12/30	10	67.80	0	0.00	68.00	10	4,020	0.25%
2020/12/29	1	68.30	0	0.00	67.50	1	4,001	0.02%
2020/12/28	5	67.60	0	0.00	67.10	5	3,951	0.13%
2020/12/24	0	65.00	1	64.50	64.60	-1	3,975	-0.02%
2020/12/23	2	67.80	1	67.10	65.70	1	4,092	0.02%
2020/12/22	3	66.27	3.1	66.99	67.20	-0.1	4,277	0.00%
2020/12/21	1.1	64.77	0	0.00	64.40	1.1	4,352	0.03%
2020/12/18	5	68.10	5	66.80	66.10	0	4,379	0.00%
2020/12/17	2	69.39	1	71.10	66.50	1	4,481	0.02%
2020/12/16	2	68.20	8	65.11	68.70	-6	4,520	-0.13%
2020/12/15	7	65.14	3	64.70	63.10	4	4,462	0.09%
2020/12/14	10	67.97	20	68.85	67.00	-10	4,441	-0.23%
2020/12/11	14	63.16	34	62.96	64.40	-20	4,329	-0.46%
2020/12/10	10	60.46	5	59.76	58.60	5	4,297	0.12%
2020/12/09	5	63.06	4	63.20	63.00	1	4,236	0.02%
2020/12/08	19	64.57	15	63.66	63.10	4	4,249	0.09%
2020/12/07	1	67.20	0	0.00	66.80	1	4,188	0.02%
2020/12/04	2	68.55	2	68.50	68.80	0	4,222	0.00%
2020/12/03	14	69.13	0	0.00	68.90	14	4,338	0.32%
2020/11/30	1	71.50	2	72.50	75.00	-1	4,491	-0.02%
2020/11/27	2	70.30	29	69.46	70.50	-27	4,395	-0.61%
2020/11/25	23	68.92	4	69.95	68.30	19	4,450	0.43%
2020/11/24	1	69.10	0	0.00	68.30	1	4,468	0.02%
2020/11/23	1	69.70	4	70.20	69.80	-3	4,558	-0.07%
2020/11/19	13	71.22	5	71.56	70.60	8	4,729	0.17%
2020/11/18	1	71.00	2	72.30	71.70	-1	4,788	-0.02%
2020/11/17	0	0.00	5	69.20	70.50	-5	4,781	-0.10%
2020/11/16	11	69.13	1	68.30	68.50	10	4,748	0.21%
2020/11/13	3	68.13	41	67.96	69.20	-38	4,768	-0.80%
2020/11/12	27	69.21	2	68.75	67.20	25	4,766	0.52%
2020/11/11	1	70.30	1	70.50	70.20	0	4,713	0.00%
2020/11/10	6	70.37	4	71.73	69.20	2	4,693	0.04%
2020/11/09	10	72.14	2	72.90	71.50	8	4,680	0.17%
2020/11/06	0	0.00	3	72.90	73.00	-3	4,700	-0.06%
2020/11/05	1	72.50	8	72.86	72.00	-7	4,700	-0.15%
2020/11/04	0	0.00	1	71.70	71.90	-1	4,685	-0.02%
2020/11/03	0	0.00	4	72.20	71.50	-4	4,760	-0.08%
2020/11/02	5	72.50	15	72.63	72.50	-10	5,048	-0.20%
2020/10/30	5	73.74	9	72.39	72.30	-4	5,295	-0.08%
2020/10/29	22	72.89	1	73.30	73.60	21	5,566	0.38%
2020/10/28	32	76.17	35	73.97	73.30	-3	5,642	-0.05%
2020/10/27	3	74.30	1	74.50	73.80	2	5,492	0.04%
2020/10/26	1	75.40	4	75.53	73.90	-3	5,455	-0.05%
2020/10/23	2	78.35	0	0.00	78.20	2	5,465	0.04%
2020/10/22	0	0.00	1	78.00	78.00	-1	5,513	-0.02%
2020/10/21	1	80.40	1	80.20	80.00	0	5,565	0.00%
2020/10/20	6	82.12	4	82.10	81.30	2	5,594	0.04%
2020/10/16	2	80.70	0	0.00	80.00	2	5,794	0.03%
2020/10/15	1	78.50	0	0.00	78.50	1	5,974	0.02%
2020/10/14	1	81.60	0	0.00	80.70	1	5,932	0.02%
2020/10/13	1	81.10	0	0.00	81.80	1	5,952	0.02%
2020/10/12	0	0.00	3	84.20	82.00	-3	6,171	-0.05%
2020/10/08	0	0.00	3	84.00	83.80	-3	6,154	-0.05%
2020/10/06	2	82.20	6	83.22	82.60	-4	6,154	-0.06%
2020/10/05	11	83.76	0	0.00	83.20	11	6,329	0.17%
2020/09/30	2	84.10	3	85.03	84.50	-1	6,296	-0.02%
2020/09/29	4	85.50	5	84.82	83.10	-1	6,250	-0.02%
2020/09/28	10	88.43	9	88.54	86.60	1	6,179	0.02%
2020/09/25	14	88.56	23	89.35	89.80	-9	6,085	-0.15%
2020/09/24	19	82.83	28	83.29	87.00	-9	5,943	-0.15%
2020/09/23	9	83.22	7	82.33	82.10	2	5,835	0.03%
2020/09/22	13	82.97	2	84.25	82.00	11	5,850	0.19%
2020/09/21	7	87.46	13	87.90	87.60	-6	5,772	-0.10%
2020/09/18	3	83.23	3	81.40	84.30	0	5,617	0.00%
2020/09/17	3	76.50	3	76.60	76.70	0	5,538	0.00%
2020/09/16	7	77.63	8	76.70	76.20	-1	5,639	-0.02%
2020/09/15	4	76.45	12	77.52	77.90	-8	5,859	-0.14%
2020/09/14	3	72.40	5	73.52	73.20	-2	6,484	-0.03%
2020/09/11	3	74.03	0	0.00	72.50	3	6,448	0.05%
2020/09/10	5	76.20	1	75.10	74.20	4	6,403	0.06%
2020/09/09	4	76.25	1	79.00	76.20	3	6,357	0.05%
2020/09/08	3	72.60	3	73.07	79.50	0	6,465	0.00%
2020/09/07	2	78.20	1	76.10	73.70	1	6,794	0.01%
2020/09/04	2	80.10	0	0.00	79.60	2	6,897	0.03%
2020/09/03	3	82.30	0	0.00	81.10	3	7,026	0.04%
2020/09/02	10	83.30	0	0.00	83.20	10	7,141	0.14%
2020/09/01	4	82.50	2	82.75	82.40	2	7,202	0.03%
2020/08/31	1	85.40	2	86.05	84.80	-1	7,385	-0.01%
2020/08/28	1	85.00	0	0.00	85.90	1	7,430	0.01%
2020/08/27	10	87.86	8	89.89	86.00	2	7,414	0.03%
2020/08/26	6	87.70	7	88.49	90.00	-1	7,324	-0.01%
2020/08/25	8	84.93	1	85.00	84.00	7	7,237	0.10%
2020/08/24	5	88.40	3	88.77	87.50	2	7,179	0.03%
2020/08/21	3	87.40	2	88.10	88.10	1	7,111	0.01%
2020/08/19	0	0.00	5	95.00	95.00	-5	7,134	-0.07%
2020/08/18	4	91.30	2	91.25	92.00	2	7,195	0.03%
2020/08/17	1	87.90	4	87.58	87.60	-3	7,159	-0.04%
2020/08/14	3	86.60	0	0.00	86.30	3	7,602	0.04%
2020/08/13	2	83.50	4	85.00	84.00	-2	7,629	-0.03%
2020/08/12	4	89.15	24	90.72	89.90	-20	7,628	-0.26%
2020/08/11	2	85.75	0	0.00	83.00	2	7,683	0.03%
2020/08/10	1	88.90	0	0.00	89.40	1	7,876	0.01%
2020/08/07	2	87.45	3	87.97	88.40	-1	7,921	-0.01%
2020/08/06	12	94.20	7	93.31	88.90	5	7,784	0.06%
2020/08/05	5	94.46	12	93.87	97.30	-7	7,510	-0.09%
2020/08/04	19	86.37	20	84.04	88.70	-1	7,303	-0.01%
2020/08/03	11	80.09	4	78.53	80.70	7	7,057	0.10%
2020/07/31	1	73.40	0	0.00	73.40	1	7,025	0.01%
2020/07/30	0	0.00	2	66.80	66.80	-2	7,119	-0.03%
2020/07/29	3	59.17	3	62.37	60.80	0	7,196	0.00%
2020/07/28	7	63.74	0	0.00	63.70	7	7,102	0.10%
2020/07/27	4	74.00	0	0.00	70.70	4	7,029	0.06%
2020/07/24	1	78.50	16	79.00	78.50	-15	6,962	-0.22%
2020/07/23	7	76.94	5	78.28	83.50	2	6,935	0.03%
2020/07/22	0	0.00	2	76.20	76.20	-2	6,797	-0.03%
2020/07/21	3	69.30	8	69.30	69.30	-5	6,840	-0.07%
2020/07/17	2	85.50	3	85.50	85.50	-1	6,832	-0.01%
2020/07/16	8	101.38	1	95.00	95.00	7	7,106	0.10%
2020/07/13	2	130.00	2	130.00	130.00	0	6,907	0.00%
2020/07/10	5	136.30	9	141.17	144.00	-4	6,869	-0.06%
2020/07/07	1	120.00	0	0.00	120.00	1	6,671	0.01%
2020/07/06	3	109.33	0	0.00	109.50	3	6,653	0.05%
2020/07/03	5	98.82	7	99.70	99.70	-2	6,600	-0.03%
2020/07/02	2	90.40	0	0.00	90.70	2	6,491	0.03%
2020/07/01	4	78.60	1	80.80	82.50	3	6,443	0.05%
2020/06/29	4	67.80	0	0.00	69.00	4	6,295	0.06%
2020/06/24	4	60.98	1	61.80	62.80	3	6,200	0.05%
2020/06/23	2	60.25	2	60.50	60.50	0	6,119	0.00%
2020/06/22	7	60.19	7	60.40	63.40	0	5,992	0.00%
2020/06/19	43	57.45	12	56.43	57.70	31	5,721	0.54%
2020/06/16	0	0.00	2	43.45	43.45	-2	5,058	-0.04%
2020/06/12	13	38.28	40	36.32	39.50	-27	5,061	-0.53%
2020/06/11	42	43.04	32	43.33	40.00	10	4,892	0.20%
2020/06/10	3	40.50	32	42.00	43.45	-29	4,432	-0.65%
2020/06/09	13	38.93	12	39.87	39.50	1	4,238	0.02%
2020/06/08	2	38.65	19	37.63	39.35	-17	4,075	-0.42%
2020/06/05	37	35.86	16	36.35	36.95	21	3,890	0.54%
2020/06/04	27	36.99	1	36.95	36.45	26	3,811	0.68%
2020/06/03	0	0.00	1	33.00	35.20	-1	3,625	-0.03%
2020/06/02	1	31.25	0	0.00	32.00	1	3,549	0.03%
2020/05/26	3	29.50	0	0.00	29.50	3	3,390	0.09%
2020/05/25	21	31.38	2.5	31.18	31.50	18.5	3,372	0.55%
2020/05/22	4	31.99	3	27.25	31.50	1	3,336	0.03%
2020/05/21	6	30.25	2	30.25	30.25	4	3,227	0.12%
2020/05/20	39	34.81	27	31.88	33.60	12	3,205	0.37%
2020/05/19	1	32.20	3	32.20	32.20	-2	2,740	-0.07%
2020/05/18	9	29.30	0	0.00	29.30	9	2,687	0.33%
2020/05/15	15	26.65	1	26.00	26.65	14	2,638	0.53%
2020/05/14	27	23.75	8	24.23	24.25	19	2,507	0.76%
2020/05/13	0	0.00	4	22.05	22.05	-4	2,282	-0.18%
2020/05/12	1	19.95	0	0.00	20.05	1	2,200	0.05%
2020/05/08	2	22.23	2	21.20	21.15	0	2,175	0.00%
2020/05/07	0	0.00	8	22.21	22.10	-8	2,105	-0.38%
2020/05/06	2	22.15	53	22.40	22.00	-51	2,043	-2.50%
2020/05/05	41	22.41	0	0.00	22.25	41	1,938	2.11%
2020/05/04	15	21.15	0	0.00	21.35	15	1,830	0.82%
2020/04/30	0	0.00	15	19.54	19.45	-15	1,738	-0.86%
2020/04/29	0	0.00	12	18.90	19.10	-12	1,712	-0.70%
2020/04/28	12	18.60	0	0.00	18.60	12	1,690	0.71%
2020/04/27	0	0.00	24	19.40	18.90	-24	1,676	-1.43%
2020/04/24	17	19.11	7	19.81	19.30	10	1,636	0.61%
2020/04/23	15	19.63	1	17.20	19.50	14	1,568	0.89%
2020/04/22	5	18.22	2	18.40	18.05	3	1,451	0.21%
2020/04/21	4	19.84	0	0.00	19.35	4	1,382	0.29%
2020/04/20	4	19.94	2	20.10	20.10	2	1,250	0.16%
2020/04/17	1	18.30	0	0.00	18.30	1	943	0.11%
2020/04/15	0	0.00	1	15.15	15.15	-1	925	-0.11%
2020/04/13	0	13.30	20	13.40	13.40	-20	908	-2.20%
2020/04/09	0	0.00	15	12.80	13.20	-15	902	-1.66%
2020/04/08	20	12.85	41	13.09	13.10	-21	899	-2.33%
2020/03/26	10	12.65	0	0.00	12.70	10	891	1.12%
2020/03/25	10	12.75	0	0.00	12.90	10	890	1.12%
2020/03/24	15	12.70	0	0.00	12.80	15	885	1.69%
2020/03/23	20	12.38	0	0.00	12.45	20	882	2.27%
2020/03/19	0	0.00	190	11.71	12.05	-190	862	-22.04%	大賣/鉅額交易
2020/03/18	1	12.35	0	0.00	12.10	1	818	0.12%
2020/03/17	20	11.80	0	0.00	12.35	20	818	2.44%
2020/03/16	38	13.08	0	0.00	12.80	38	805	4.72%
2020/03/13	60	12.70	0	0.00	13.20	60	796	7.53%
2020/03/12	12	14.10	1	13.75	14.10	11	776	1.42%
2020/03/11	60	15.41	1	15.15	15.10	59	764	7.72%
2020/03/09	1	14.90	4	15.05	15.50	-3	750	-0.40%
2020/03/06	0	0.00	35	14.79	14.90	-35	682	-5.13%
2020/03/04	15	14.15	0	0.00	14.15	15	658	2.28%
2020/03/02	20	14.15	0	0.00	14.20	20	658	3.04%
2020/02/27	1	14.40	0	0.00	14.35	1	647	0.15%
2020/02/26	0	0.00	30	15.01	14.80	-30	636	-4.72%
2020/02/25	0	0.00	54	14.68	14.80	-54	636	-8.48%
2020/02/21	10	14.20	0	0.00	14.20	10	646	1.55%
2020/02/20	5	14.05	0	0.00	14.25	5	645	0.77%
2020/02/18	30	14.18	0	0.00	14.10	30	642	4.67%
2020/02/17	4	14.25	0	0.00	14.15	4	639	0.63%
2020/02/13	25	14.24	0	0.00	14.30	25	632	3.95%
2020/02/12	10	14.65	5	14.95	14.60	5	626	0.80%
2020/02/11	0	0.00	52	14.46	14.50	-52	597	-8.71%
2020/02/03	5	13.35	5	14.05	14.05	0	568	0.00%
2020/01/31	5	13.75	0	0.00	13.95	5	556	0.90%
2020/01/30	5	13.85	0	0.00	14.00	5	548	0.91%
2020/01/13	26	14.04	0	0.00	14.20	26	518	5.02%
2020/01/10	0	0.00	15	14.80	14.85	-15	495	-3.03%
2020/01/08	5	14.30	0	0.00	14.30	5	485	1.03%
2020/01/07	5	14.10	0	0.00	14.10	5	484	1.03%
2019/12/31	5	14.15	0	0.00	14.20	5	488	1.02%
2019/12/30	5	14.40	0	0.00	14.20	5	490	1.02%
2019/12/23	15	14.68	0	0.00	14.65	15	509	2.95%
2019/12/17	0	0.00	3	14.55	14.55	-3	531	-0.56%
2019/12/10	0	0.00	2	14.85	14.90	-2	515	-0.39%
2019/12/04	2	14.40	0	0.00	14.40	2	436	0.46%
2019/11/27	0.1	14.10	0	0.00	14.20	0.1	426	0.02%
2019/11/21	4	13.93	0	0.00	14.35	4	378	1.06%
2019/11/20	3	13.75	0	0.00	14.00	3	355	0.84%
2019/10/15	0.1	13.15	0	0.00	13.15	0.1	434	0.02%
2019/08/19	0	0.00	4	13.35	13.40	-4	466	-0.86%
2019/08/16	0	0.00	3	13.30	13.35	-3	466	-0.64%
2019/06/27	1	13.35	0	0.00	13.30	1	295	0.34%
2019/06/06	0	0.00	1	13.60	13.65	-1	512	-0.19%
2019/05/15	0	0.00	2	14.00	14.05	-2	787	-0.25%
2019/05/13	0	0.00	3	13.70	14.00	-3	797	-0.38%
2019/04/22	10	14.90	0	0.00	14.80	10	837	1.19%
2019/04/18	0	0.00	4	15.00	14.80	-4	847	-0.47%
2019/04/03	6	15.10	0	0.00	15.05	6	988	0.61%
2019/04/01	0	15.00	0	0.00	15.00	0	986	0.00%
2019/03/28	10	15.08	51	15.08	15.00	-41	983	-4.17%
2019/03/26	0	0.00	11	15.45	15.50	-11	988	-1.11%
2019/03/13	1	17.05	0	0.00	16.90	1	1,082	0.09%
2019/03/12	0	0.00	1	17.60	17.50	-1	1,055	-0.09%
2019/03/08	36	15.11	20	15.25	16.10	16	945	1.69%
2019/03/07	20	14.90	0	0.00	15.45	20	1,011	1.98%
2018/12/05	0	0.00	20	13.95	13.95	-20	834	-2.40%
2018/12/04	0	0.00	1	14.20	14.05	-1	828	-0.12%
2018/11/30	1	14.30	0	0.00	14.05	1	749	0.13%
2018/11/13	0	0.00	8	16.60	16.55	-8	515	-1.55%
2018/11/05	0	0.00	12	16.70	16.70	-12	579	-2.07%
2018/11/02	0	0.00	1	16.75	16.75	-1	578	-0.17%
2018/11/01	0	0.00	20	16.58	16.60	-20	578	-3.46%
2018/10/30	0	0.00	16	16.50	16.40	-16	590	-2.71%
2018/10/26	10	16.50	0	0.00	16.90	10	620	1.61%
2018/10/12	13	16.96	0	0.00	17.20	13	649	2.00%
2018/10/11	13	17.36	1	17.50	17.15	12	655	1.83%
2018/10/09	16	19.21	0	0.00	18.85	16	641	2.49%
2018/10/08	16	18.36	0	19.50	19.50	16	633	2.53%
2018/10/05	0	0.00	20	19.08	18.80	-20	614	-3.25%
2018/10/03	0	0.00	10	18.42	18.20	-10	604	-1.65%
2018/09/20	1	18.00	0	0.00	17.80	1	597	0.17%
2018/09/17	1	17.70	0	0.00	17.60	1	603	0.17%
2018/09/14	1	17.80	0	0.00	17.80	1	609	0.16%
2018/09/10	1	18.10	0	0.00	17.80	1	634	0.16%
2018/08/24	0	0.00	42	17.60	17.50	-42	1,138	-3.69%
2018/08/21	3	17.38	0	0.00	17.50	3	1,158	0.26%
2018/08/20	13	17.31	0	0.00	17.30	13	1,159	1.12%
2018/08/17	12	18.08	0	0.00	17.70	12	1,148	1.04%
2018/08/15	3	18.68	0	0.00	18.30	3	1,141	0.26%
2018/08/10	0	0.00	11	19.90	19.50	-11	1,133	-0.97%
2018/08/09	2	19.95	0	0.00	19.90	2	1,114	0.18%
2018/08/03	0	0.00	9	19.95	20.00	-9	1,125	-0.80%
2018/08/02	1	20.05	0	0.00	19.90	1	1,100	0.09%
2018/08/01	1	20.10	0	0.00	20.10	1	1,100	0.09%
2018/07/27	0	0.00	52	20.16	20.20	-52	1,132	-4.59%
2018/07/23	0	0.00	14	20.25	20.15	-14	1,251	-1.12%
2018/07/20	12	20.40	0	0.00	20.35	12	1,253	0.96%
2018/07/17	6	20.58	0	0.00	20.40	6	1,225	0.49%
2018/07/13	10	20.49	0	0.00	20.50	10	1,199	0.83%
2018/07/12	0	0.00	45	21.02	20.70	-45	1,190	-3.78%
2018/07/05	0	0.00	62	19.89	20.05	-62	1,167	-5.31%
2018/07/04	1	19.95	2	20.05	20.10	-1	1,175	-0.09%
2018/06/27	0	0.00	10	20.25	20.30	-10	1,214	-0.82%
2018/06/26	1	20.40	0	0.00	20.30	1	1,237	0.08%
2018/06/22	1	20.65	0	0.00	20.60	1	1,301	0.08%
2018/06/20	1	20.60	0	0.00	20.50	1	1,390	0.07%
2018/06/13	2	20.80	0	0.00	20.75	2	1,418	0.14%
2018/06/11	3	20.70	0	0.00	20.70	3	1,437	0.21%
2018/06/06	25	21.42	0	0.00	21.30	25	1,421	1.76%
2018/06/05	29	21.78	0	0.00	21.70	29	1,402	2.07%
2018/06/04	0	0.00	30	22.54	22.45	-30	1,363	-2.20%
2018/06/01	0	0.00	26	21.39	21.65	-26	1,163	-2.23%
2018/05/31	0	0.00	4	20.50	20.40	-4	998	-0.40%
2018/05/16	15	20.23	0	0.00	20.25	15	994	1.51%
2018/05/14	10	20.30	2	20.20	20.25	8	1,019	0.78%
2018/05/11	0	0.00	8	20.60	20.30	-8	1,019	-0.78%
2018/05/04	16	21.03	0	0.00	20.95	16	998	1.60%
2018/05/03	13	21.29	0	0.00	21.25	13	987	1.32%
2018/05/02	0	0.00	76	21.76	21.75	-76	961	-7.91%
2018/04/30	0	0.00	15	20.67	20.40	-15	874	-1.72%
2018/04/26	1	20.40	0	0.00	20.15	1	886	0.11%
2018/04/25	0	0.00	15	20.70	20.35	-15	892	-1.68%
2018/04/20	1	20.65	0	0.00	20.55	1	940	0.11%
2018/04/09	0	0.00	10	21.90	21.85	-10	1,071	-0.93%
2018/04/03	7	21.46	0	0.00	21.50	7	1,052	0.67%
2018/03/30	10	21.48	0	0.00	21.35	10	1,057	0.95%
2018/03/29	0	0.00	5	22.30	21.85	-5	1,044	-0.48%
2018/03/28	2	21.50	1	21.55	21.60	1	1,021	0.10%
2018/03/27	17	21.92	0	0.00	21.70	17	1,006	1.69%
2018/03/26	4	21.63	8	22.58	22.60	-4	952	-0.42%
2018/03/23	19	21.09	0	0.00	21.20	19	845	2.25%
2018/03/22	8	21.70	0	0.00	21.35	8	850	0.94%
2018/03/21	20	21.78	0	0.00	21.70	20	866	2.31%
2018/03/20	8	21.65	0	0.00	21.85	8	858	0.93%
2018/03/16	10	21.27	0	0.00	21.20	10	836	1.20%
2018/03/15	20	20.94	0	0.00	21.00	20	820	2.44%
2018/03/09	4	20.60	0	0.00	20.65	4	824	0.49%
2018/02/07	0	0.00	3	20.40	20.30	-3	981	-0.31%
2018/02/06	1	21.00	2	20.95	20.10	-1	986	-0.10%
2018/01/29	10	22.27	0	0.00	22.30	10	993	1.01%
2018/01/26	1	22.45	0	0.00	22.55	1	984	0.10%
2018/01/19	0	0.00	2	22.60	22.65	-2	974	-0.21%
2018/01/17	11	22.62	0	0.00	22.60	11	955	1.15%
2018/01/16	1	22.95	5	23.49	22.95	-4	946	-0.42%
2018/01/15	0	0.00	30	23.17	23.05	-30	912	-3.29%
2018/01/12	0	0.00	15	22.65	22.60	-15	811	-1.85%
2018/01/09	7	22.27	0	0.00	22.10	7	760	0.92%
2018/01/08	5	22.10	0	0.00	22.20	5	756	0.66%
2018/01/05	5	21.98	0	0.00	22.05	5	750	0.67%
2018/01/04	0	0.00	20	22.05	22.10	-20	746	-2.68%