元大台灣50正2 (00631L)-玉山-新莊券商分點個股進出

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

元大台灣50正2

(00631L)

可現股當沖

股價
190.6
漲跌
▲5.6
漲幅
+3.03%
成交量
3,576張
產業
上市
279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

元大台灣50正2 (00631L)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1.1	190.60	0	0.00	190.60	1.1	2,720	0.04%
2024/04/25	0.1	185.65	0	0.00	185.00	0.1	2,764	0.00%
2024/04/24	0	0.00	0.1	188.50	190.95	-0.1	2,755	0.00%
2024/04/22	0.1	180.98	0	0.00	178.45	0.1	2,808	0.00%
2024/04/19	16.2	179.77	13	179.60	179.00	3.2	2,767	0.12%
2024/04/17	5	191.90	0	0.00	192.10	5	2,560	0.20%
2024/04/16	2.4	188.71	0.4	188.00	187.50	2	2,556	0.08%
2024/04/15	1	198.95	10	198.40	199.15	-9	2,437	-0.37%
2024/04/12	0	0.00	0	204.25	204.05	0	2,423	0.00%
2024/04/10	2	206.05	1	206.00	205.65	1	2,415	0.04%
2024/04/09	19.1	205.31	0	0.00	206.30	19.1	2,490	0.77%
2024/04/08	7	198.26	0.1	198.55	198.30	7	2,466	0.28%
2024/04/03	1.1	195.24	0	0.00	196.55	1.1	2,470	0.04%
2024/04/02	0.1	198.50	1	198.60	199.20	-0.9	2,441	-0.04%
2024/04/01	0.1	194.95	0.1	196.15	194.55	0	2,481	0.00%
2024/03/29	0	0.00	0.1	194.43	194.70	-0.1	2,491	0.00%
2024/03/28	0.1	193.20	0.2	193.60	193.45	-0.1	2,490	0.00%
2024/03/27	10	194.60	0	0.00	194.35	10	2,479	0.40%
2024/03/26	0.2	196.28	0	0.00	193.00	0.2	2,501	0.01%
2024/03/25	3	194.80	0	0.00	194.15	3	2,480	0.12%
2024/03/22	0.1	193.00	0	0.00	193.60	0.1	2,524	0.00%
2024/03/15	0	186.50	0	0.00	185.35	0	2,526	0.00%
2024/03/14	0	187.05	0	0.00	188.40	0	2,504	0.00%
2024/03/12	0	0.00	1	187.10	188.80	-1	2,520	-0.04%
2024/03/11	3	184.40	0	0.00	184.80	3	2,524	0.12%
2024/03/08	2.1	189.64	0.1	189.38	186.10	2	2,537	0.08%
2024/03/05	1	178.10	0	0.00	178.10	1	2,519	0.04%
2024/03/04	0.5	176.51	0	0.00	176.35	0.5	2,536	0.02%
2024/02/23	0.1	169.70	0	0.00	169.45	0.1	2,615	0.00%
2024/02/22	1	167.90	0	0.00	168.90	1	2,670	0.04%
2024/02/21	0	0.00	1	165.75	165.20	-1	2,682	-0.04%
2024/02/15	1	164.75	6	164.05	165.20	-5	2,915	-0.17%
2024/01/31	1	152.10	0	0.00	152.00	1	2,974	0.03%
2024/01/29	0	0.00	8	155.26	155.70	-8	3,099	-0.26%
2024/01/25	0	0.00	10	153.32	153.50	-10	3,195	-0.31%
2024/01/24	1	151.80	6	152.09	151.40	-5	3,214	-0.16%
2024/01/23	1	150.90	1	151.20	151.20	0	3,234	0.00%
2024/01/22	0	0.00	1	150.50	150.20	-1	3,229	-0.03%
2024/01/19	0	0.00	13.4	147.88	148.05	-13.4	3,226	-0.42%
2024/01/17	10.3	141.70	10	141.22	140.60	0.3	3,273	0.01%
2024/01/16	8.1	143.05	0	0.00	143.00	8.1	3,259	0.25%
2024/01/12	3	144.40	0	0.00	145.25	3	3,331	0.09%
2024/01/10	12	144.53	0	0.00	144.45	12	3,364	0.36%
2024/01/08	2	146.75	1	147.05	146.35	1	3,347	0.03%
2024/01/04	0	0.00	1	145.95	145.70	-1	3,352	-0.03%
2024/01/03	1	147.05	62	146.49	145.90	-61	3,405	-1.79%
2024/01/02	1.2	149.55	1	150.05	149.95	0.2	3,359	0.01%
2023/12/26	0	0.00	4	149.00	149.10	-4	3,450	-0.12%
2023/12/22	0	0.00	3	146.28	146.20	-3	3,466	-0.09%
2023/12/21	2	145.55	2	145.55	145.70	0	3,494	0.00%
2023/12/19	40	146.09	40.1	145.63	146.30	-0.1	3,502	0.00%
2023/12/18	0	0.00	1.5	147.65	147.85	-1.5	3,560	-0.04%
2023/12/15	0	0.00	0.4	148.89	148.35	-0.4	3,570	-0.01%
2023/12/14	0	0.00	6.1	147.71	147.70	-6.1	3,550	-0.17%
2023/12/13	3	144.95	1.3	144.42	144.30	1.7	3,537	0.05%
2023/12/12	0.5	144.95	0	0.00	144.25	0.5	3,585	0.01%
2023/12/11	2	143.38	0	0.00	143.55	2	3,623	0.06%
2023/12/08	0	0.00	10	144.20	143.05	-10	3,632	-0.28%
2023/12/07	0	0.00	1	141.60	141.30	-1	3,615	-0.03%
2023/12/06	0	0.00	1	143.50	143.00	-1	3,647	-0.03%
2023/12/05	11	141.32	0	0.00	141.75	11	3,646	0.30%
2023/11/30	0	0.00	4	143.00	143.50	-4	3,599	-0.11%
2023/11/29	2	142.98	1	144.20	142.65	1	3,595	0.03%
2023/11/28	50	141.46	11.2	141.02	142.85	38.8	3,582	1.08%
2023/11/27	0	0.00	5.1	140.39	139.40	-5.1	3,568	-0.14%
2023/11/24	0.1	142.55	0	0.00	141.95	0.1	3,569	0.00%
2023/11/21	0	142.30	5	143.41	143.90	-5	3,625	-0.14%
2023/11/20	1	140.40	0	0.00	140.45	1	3,614	0.03%
2023/11/17	0	0.00	3.3	140.91	140.70	-3.3	3,627	-0.09%
2023/11/16	0	0.00	4.1	139.94	139.95	-4.1	3,585	-0.11%
2023/11/15	0.1	139.55	3	139.95	139.80	-2.9	3,540	-0.08%
2023/11/14	0.1	136.80	0	0.00	136.65	0.1	3,501	0.00%
2023/11/13	0	0.00	3	136.20	135.40	-3	3,530	-0.08%
2023/11/10	0	0.00	2	132.08	132.40	-2	3,515	-0.06%
2023/11/07	0	0.00	10	132.35	132.30	-10	3,593	-0.28%
2023/11/06	0	0.00	5.6	132.51	132.25	-5.6	3,642	-0.15%
2023/11/03	0	0.00	8	129.51	129.60	-8	3,553	-0.23%
2023/11/02	15	127.33	4	127.09	127.85	11	3,525	0.31%
2023/11/01	0	122.80	0	0.00	122.90	0	3,495	0.00%
2023/10/31	19.4	123.00	0	0.00	121.80	19.4	3,510	0.55%
2023/10/30	0	125.00	1	124.65	124.00	-1	3,554	-0.03%
2023/10/27	0.3	124.45	0	0.00	124.10	0.3	3,546	0.01%
2023/10/26	7.3	122.96	3	123.50	122.75	4.3	3,564	0.12%
2023/10/25	3.1	129.04	0	0.00	127.95	3.1	3,465	0.09%
2023/10/24	14.3	125.96	2	126.00	127.25	12.3	3,457	0.36%
2023/10/23	7.2	126.93	0	0.00	126.00	7.2	3,425	0.21%
2023/10/20	2.3	127.03	0	0.00	128.70	2.3	3,389	0.07%
2023/10/19	1.2	128.51	0.7	128.67	129.20	0.4	3,344	0.01%
2023/10/18	1.5	130.08	4	130.30	129.40	-2.6	3,395	-0.08%
2023/10/17	0	0.00	1	133.70	132.15	-1	3,342	-0.03%
2023/10/16	0.3	132.37	0	0.00	132.30	0.3	3,357	0.01%
2023/10/13	0.1	134.00	0	0.00	134.25	0.1	3,387	0.00%
2023/10/12	4.1	134.78	16	134.84	135.30	-11.9	3,395	-0.35%
2023/10/06	0.1	129.85	0	0.00	130.35	0.1	3,383	0.00%
2023/10/05	0	0.00	2	128.65	129.50	-2	3,372	-0.06%
2023/10/04	3.2	125.41	1	125.70	126.10	2.2	3,365	0.06%
2023/10/02	1	130.17	2	130.58	131.05	-1	3,333	-0.03%
2023/09/28	8	127.60	2	127.43	127.80	6	3,366	0.18%
2023/09/27	2.1	126.33	0	0.00	126.90	2.1	3,358	0.06%
2023/09/26	1.2	126.61	0	0.00	126.45	1.2	3,359	0.04%
2023/09/22	27.2	127.04	27.1	126.07	127.45	0.2	3,348	0.01%
2023/09/21	11	127.88	1	127.00	126.90	10	3,338	0.30%
2023/09/20	0.1	131.15	0	0.00	131.00	0.1	3,242	0.00%
2023/09/19	1.1	133.86	0	0.00	132.20	1.1	3,262	0.03%
2023/09/18	32	134.12	30	134.80	133.65	2	3,269	0.06%
2023/09/15	4	135.55	4	135.61	136.75	0	3,236	0.00%
2023/09/14	8	134.32	9	133.84	135.70	-1	3,206	-0.03%
2023/09/13	2	131.40	2	132.35	131.70	0	3,159	0.00%
2023/09/11	0.2	129.23	0	0.00	128.90	0.2	3,155	0.01%
2023/09/08	0.1	131.14	0	0.00	131.05	0.1	3,118	0.00%
2023/09/07	6.1	132.14	0	0.00	131.45	6.1	3,129	0.19%
2023/09/04	1.2	133.28	1.1	134.49	134.45	0.1	3,149	0.00%
2023/09/01	20.4	133.40	20.1	133.12	133.05	0.4	3,149	0.01%
2023/08/31	1.2	133.03	3	132.95	132.35	-1.8	3,146	-0.06%
2023/08/30	6	134.05	7.2	134.26	133.95	-1.2	3,151	-0.04%
2023/08/29	6.1	130.70	6.1	130.68	132.50	0.1	3,143	0.00%
2023/08/28	5	130.50	0	0.00	130.40	5	3,131	0.16%
2023/08/25	13.8	130.66	9	131.68	129.35	4.8	3,125	0.15%
2023/08/24	0.2	133.95	5.1	134.30	134.70	-4.9	3,073	-0.16%
2023/08/23	0	131.50	1	131.45	131.45	-1	3,035	-0.03%
2023/08/22	4	129.91	4	129.70	129.10	0	3,035	0.00%
2023/08/18	8.1	129.39	11	129.18	128.15	-2.9	3,048	-0.09%
2023/08/17	11	129.02	13	126.84	130.45	-2	3,025	-0.07%
2023/08/16	32.2	128.36	32	127.93	128.85	0.2	2,960	0.01%
2023/08/15	20.1	130.22	15	130.52	129.50	5.1	2,972	0.17%
2023/08/14	41.2	129.00	35.4	129.94	128.15	5.8	3,002	0.19%
2023/08/11	19.1	133.04	17	133.89	132.55	2.1	2,979	0.07%
2023/08/10	18.5	132.60	17	132.91	132.65	1.5	2,984	0.05%
2023/08/09	0.3	136.34	0.1	137.11	135.90	0.2	2,906	0.01%
2023/08/08	4.2	135.15	2	136.30	135.95	2.2	2,908	0.08%
2023/08/04	5.1	135.47	5	135.66	135.75	0.1	2,891	0.00%
2023/08/02	10.4	138.54	0	0.00	135.95	10.4	2,854	0.36%
2023/08/01	1	140.35	4	141.55	141.50	-3	2,794	-0.11%
2023/07/31	0	0.00	1	145.30	139.85	-1	2,793	-0.04%
2023/07/28	7	142.00	0	0.00	142.50	7	2,744	0.26%
2023/07/27	4	142.13	0	0.00	142.40	4	2,731	0.15%
2023/07/26	0	0.00	3	141.40	140.30	-3	2,735	-0.11%
2023/07/25	0	0.00	3	141.73	141.35	-3	2,740	-0.11%
2023/07/24	4.1	138.20	3	138.15	138.15	1.1	2,732	0.04%
2023/07/21	6.1	135.85	0	0.00	137.70	6.1	2,740	0.22%
2023/07/20	0.1	140.20	0	0.00	140.35	0.1	2,725	0.00%
2023/07/19	0.2	141.08	0	0.00	139.60	0.2	2,724	0.01%
2023/07/14	0	0.00	0.4	142.32	142.40	-0.4	2,698	-0.01%
2023/07/13	1.1	141.27	1.1	139.16	139.25	0.1	2,677	0.00%
2023/07/11	0	0.00	1	134.85	135.65	-1	2,642	-0.04%
2023/07/07	5.1	131.75	0	0.00	132.10	5.1	2,635	0.19%
2023/07/06	5.2	135.11	0	0.00	133.35	5.2	2,605	0.20%
2023/07/05	0	0.00	0.2	139.00	138.30	-0.2	2,537	-0.01%
2023/07/04	0.2	138.80	0	0.00	139.90	0.2	2,530	0.01%
2023/07/03	1.3	137.88	0	0.00	138.75	1.3	2,533	0.05%
2023/06/30	0	134.26	0	0.00	135.25	0	2,524	0.00%
2023/06/29	0.1	134.85	0	0.00	134.45	0.1	2,528	0.00%
2023/06/28	0.1	135.00	0	0.00	134.30	0.1	2,524	0.00%
2023/06/27	3.3	134.70	0	0.00	133.95	3.3	2,548	0.13%
2023/06/26	2	136.53	1	136.20	136.20	1	2,528	0.04%
2023/06/21	0	138.00	0	0.00	138.40	0	2,536	0.00%
2023/06/20	1.1	138.28	0	0.00	138.45	1.1	2,577	0.04%
2023/06/19	2	139.10	0	0.00	139.45	2	2,614	0.08%
2023/06/16	2	139.95	5	139.85	139.85	-3	2,639	-0.11%
2023/06/15	2	139.45	0	0.00	140.85	2	2,644	0.08%
2023/06/14	1	138.80	0	0.00	139.20	1	2,689	0.04%
2023/06/13	5.1	138.79	0	0.00	139.35	5.1	2,752	0.19%
2023/06/12	3	134.62	0	0.00	134.75	3	2,751	0.11%
2023/06/09	1.1	132.74	0	0.00	133.30	1.1	2,794	0.04%
2023/06/08	8.4	132.41	0	0.00	130.80	8.4	2,860	0.29%
2023/06/07	1	133.45	0	0.00	133.80	1	2,912	0.03%
2023/06/06	0	0.00	1	131.05	131.10	-1	2,919	-0.03%
2023/06/05	0.2	131.20	0	0.00	130.35	0.2	2,965	0.01%
2023/05/31	0	0.00	1.1	127.71	128.25	-1.1	3,051	-0.04%
2023/05/30	0.2	128.60	0.8	129.17	129.20	-0.7	3,064	-0.02%
2023/05/29	0.5	129.00	0	0.00	129.10	0.5	3,099	0.02%
2023/05/26	0	0.00	14	126.28	127.00	-14	3,111	-0.45%
2023/05/25	0	0.00	6	123.23	123.25	-6	3,126	-0.19%
2023/05/23	0.3	121.75	3	122.70	122.10	-2.7	3,145	-0.09%
2023/05/22	0	0.00	1	122.40	121.80	-1	3,147	-0.03%
2023/05/19	0.1	121.50	5.2	122.18	122.00	-5.1	3,194	-0.16%
2023/05/18	0	0.00	18.5	120.75	120.95	-18.5	3,186	-0.58%
2023/05/17	0	0.00	10	116.69	118.20	-10	3,190	-0.31%
2023/05/15	1.2	111.65	0	0.00	111.85	1.2	3,155	0.04%
2023/05/12	0.1	111.68	0	0.00	112.15	0.1	3,163	0.00%
2023/05/08	0.3	115.20	0	0.00	114.85	0.3	3,161	0.01%
2023/05/05	1	113.75	0	0.00	113.70	1	3,166	0.03%
2023/05/03	0.1	112.55	0	0.00	112.65	0.1	3,244	0.00%
2023/05/02	0.3	112.85	0	0.00	113.75	0.3	3,298	0.01%
2023/04/28	1	112.06	0	0.00	112.85	1	3,377	0.03%
2023/04/27	0.1	110.70	0	0.00	110.30	0.1	3,398	0.00%
2023/04/26	0.2	109.65	0	0.00	110.10	0.2	3,430	0.00%
2023/04/25	4	112.07	2	110.25	110.20	2	3,478	0.06%
2023/04/24	1	112.90	0	0.00	113.80	1	3,459	0.03%
2023/04/21	0	114.25	3	113.70	113.70	-3	3,516	-0.08%
2023/04/20	2.1	115.25	0	0.00	115.00	2.1	3,591	0.06%
2023/04/18	0.4	117.50	0	0.00	117.15	0.4	3,762	0.01%
2023/04/17	1.2	117.42	1	117.50	118.00	0.2	3,827	0.01%
2023/04/14	0	0.00	1	117.55	118.45	-1	3,867	-0.03%
2023/04/13	0	0.00	0.1	117.55	116.25	-0.1	3,977	0.00%
2023/04/07	0.1	116.80	0	0.00	116.60	0.1	4,222	0.00%
2023/04/06	0.1	115.50	0	0.00	116.00	0.1	4,237	0.00%
2023/03/31	0	0.00	2	118.50	117.50	-2	4,306	-0.05%
2023/03/28	2.7	114.50	0	0.00	114.50	2.7	4,571	0.06%
2023/03/27	0	0.00	1	117.00	116.90	-1	4,602	-0.02%
2023/03/24	3	117.25	5	116.98	118.30	-2	4,690	-0.04%
2023/03/23	0	0.00	1	116.60	117.00	-1	4,735	-0.02%
2023/03/22	0	0.00	4	115.10	115.35	-4	4,827	-0.08%
2023/03/20	0	0.00	2	110.05	110.15	-2	4,879	-0.04%
2023/03/17	0	0.00	0.1	110.15	111.00	-0.1	4,928	0.00%
2023/03/16	2.4	108.28	4	107.86	107.90	-1.6	5,010	-0.03%
2023/03/14	4.3	109.25	0	0.00	109.25	4.3	5,093	0.09%
2023/03/13	2.5	110.78	0	0.00	111.85	2.5	5,134	0.05%
2023/03/10	2.7	111.20	2	111.00	111.00	0.7	5,117	0.01%
2023/03/09	1.3	116.15	1	115.50	115.00	0.3	5,174	0.01%
2023/03/08	1.1	115.37	0	0.00	115.65	1.1	5,245	0.02%
2023/03/07	2	116.99	3	117.00	117.00	-1	5,267	-0.02%
2023/03/06	4.1	115.12	4	115.50	115.45	0.1	5,347	0.00%
2023/03/02	1	112.10	0	0.00	112.40	1	5,516	0.02%
2023/02/23	3	113.35	10	113.10	113.10	-7	5,621	-0.12%
2023/02/22	1.1	109.13	0	0.00	109.80	1.1	5,706	0.02%
2023/02/17	1	110.95	0	0.00	111.05	1	6,278	0.02%
2023/02/15	2	110.50	0.2	110.80	110.20	1.8	6,735	0.03%
2023/02/14	0.2	114.65	5	114.00	114.50	-4.8	6,823	-0.07%
2023/02/09	0.2	113.55	1	113.00	113.50	-0.8	7,352	-0.01%
2023/02/08	0	0.00	2	113.20	113.65	-2	7,455	-0.03%
2023/02/07	1	111.20	0	0.00	110.70	1	7,528	0.01%
2023/02/06	5.1	111.33	2.5	110.82	110.70	2.7	7,568	0.04%
2023/02/03	2	112.85	0	0.00	113.55	2	7,655	0.03%
2023/02/02	1.2	112.50	2	112.73	113.60	-0.8	7,735	-0.01%
2023/02/01	3.1	110.30	3	110.20	110.55	0.1	7,814	0.00%
2023/01/31	1	110.85	4	110.61	109.30	-3	7,965	-0.04%
2023/01/30	0.2	111.08	17	111.72	111.55	-16.8	8,041	-0.21%
2023/01/17	1	103.90	0.1	104.40	104.00	0.9	8,203	0.01%
2023/01/16	0	0.00	5.1	103.96	104.00	-5.1	8,354	-0.06%
2023/01/13	3	102.88	3	104.05	102.60	0	8,411	0.00%
2023/01/11	11	101.91	5	101.70	101.70	6	8,712	0.07%
2023/01/10	3	101.62	3	101.72	102.30	0	8,967	0.00%
2023/01/09	4	100.03	0.1	100.25	101.20	3.9	9,149	0.04%
2023/01/06	3	95.90	2	96.05	95.90	1	9,223	0.01%
2023/01/05	0	0.00	4	95.51	94.50	-4	9,317	-0.04%
2023/01/04	3	93.93	1	94.10	93.80	2	9,368	0.02%
2023/01/03	4.1	90.81	2.1	93.63	94.05	2	9,587	0.02%
2022/12/30	1	93.45	2	93.50	92.80	-1	9,525	-0.01%
2022/12/29	0	0.00	1	90.45	91.70	-1	9,575	-0.01%
2022/12/28	0.1	93.45	0	0.00	92.40	0.1	9,775	0.00%
2022/12/27	0	0.00	0.3	95.96	95.05	-0.3	9,835	0.00%
2022/12/26	2	93.70	1	93.90	94.35	1	9,887	0.01%
2022/12/23	3	93.43	0.1	94.15	93.70	2.9	10,069	0.03%
2022/12/22	1	96.00	4	96.04	96.40	-3	10,178	-0.03%
2022/12/21	1	94.00	0.1	93.90	93.20	0.9	10,293	0.01%
2022/12/20	11	95.00	3	92.70	92.50	8	10,334	0.08%
2022/12/19	2	96.30	0	0.00	96.05	2	10,308	0.02%
2022/12/14	0	0.00	1	99.50	100.30	-1	10,266	-0.01%
2022/12/13	1	98.95	13.1	97.80	97.65	-12.1	10,157	-0.12%
2022/12/12	11.1	97.93	1	97.85	98.40	10.1	10,102	0.10%
2022/12/08	5	97.12	1	97.85	97.50	4	10,065	0.04%
2022/12/07	3	99.17	0	0.00	99.10	3	10,007	0.03%
2022/12/06	0	0.00	2	102.00	100.10	-2	9,952	-0.02%
2022/12/05	2	103.80	2	104.65	103.55	0	9,941	0.00%
2022/12/02	2	102.50	1	103.30	103.05	1	9,901	0.01%
2022/12/01	10	105.10	5	106.00	104.35	5	9,945	0.05%
2022/11/30	6	99.93	6	101.95	102.10	0	9,847	0.00%
2022/11/28	6	97.99	6	98.15	97.85	0	9,789	0.00%
2022/11/25	1	101.20	9	101.28	100.80	-8	9,828	-0.08%
2022/11/24	0	0.00	10.1	100.20	101.55	-10.1	9,766	-0.10%
2022/11/23	3	98.90	2.1	99.14	99.30	0.9	9,665	0.01%
2022/11/22	0.1	96.35	2	98.00	97.85	-1.9	9,699	-0.02%
2022/11/21	0.2	97.35	2.5	96.80	96.75	-2.3	9,649	-0.02%
2022/11/18	2.1	97.56	0	0.00	97.20	2.1	9,650	0.02%
2022/11/17	2	97.65	6.2	97.22	98.15	-4.2	9,565	-0.04%
2022/11/16	4.1	97.38	0.5	97.05	97.80	3.6	9,453	0.04%
2022/11/15	2	93.55	113.6	95.24	97.75	-111.6	9,282	-1.20%	大賣/鉅額交易
2022/11/14	0.6	92.24	13	91.90	92.20	-12.4	9,044	-0.14%
2022/11/11	54	89.51	6	89.85	90.65	48	8,915	0.54%
2022/11/10	1.1	83.69	26	83.64	83.60	-24.9	8,548	-0.29%
2022/11/09	16.2	83.89	13	83.38	85.20	3.2	8,418	0.04%
2022/11/08	12	81.81	34	82.05	81.45	-22	8,194	-0.27%
2022/11/07	8	79.12	4	79.84	80.30	4	8,091	0.05%
2022/11/04	1	77.10	0	0.00	77.95	1	7,960	0.01%
2022/11/03	10	77.16	10.3	76.80	77.35	-0.3	7,878	0.00%
2022/11/02	0	0.00	15	78.35	78.80	-15	7,830	-0.19%
2022/11/01	10	78.02	5	78.00	78.20	5	7,804	0.06%
2022/10/31	3	76.08	3	76.97	76.95	0	7,800	0.00%
2022/10/28	10	76.25	11	75.74	74.90	-1	7,772	-0.01%
2022/10/27	0.4	77.05	1	77.10	76.95	-0.6	7,679	-0.01%
2022/10/26	3	74.53	7	74.60	74.80	-4	7,622	-0.05%
2022/10/25	12	74.72	4	74.23	74.00	8	7,521	0.11%
2022/10/24	3	76.55	0	0.00	76.25	3	7,319	0.04%
2022/10/21	2	76.45	3	77.25	75.60	-1	7,180	-0.01%
2022/10/20	14	74.80	11	74.99	76.70	3	7,150	0.04%
2022/10/19	8	78.54	1	78.90	77.80	7	6,924	0.10%
2022/10/18	55	78.81	9	78.97	79.15	46	6,835	0.67%
2022/10/17	65	76.39	7	78.14	79.35	58	6,597	0.88%
2022/10/14	11	79.17	1	80.30	79.95	10	6,370	0.16%
2022/10/13	1.2	76.72	0	0.00	75.60	1.2	6,281	0.02%
2022/10/12	0	0.00	12	78.61	78.60	-12	6,195	-0.19%
2022/10/11	67	80.39	2.3	79.74	78.85	64.7	6,181	1.05%
2022/10/07	10	86.90	0	0.00	86.85	10	6,052	0.17%
2022/10/05	0.2	89.00	35	88.61	88.30	-34.8	6,212	-0.56%
2022/10/04	4	85.45	4	85.29	85.55	0	6,156	0.00%
2022/10/03	6	81.82	2	82.50	81.50	4	6,111	0.07%
2022/09/30	6	83.03	5	82.97	83.20	1	6,222	0.02%
2022/09/29	36.1	85.24	3	86.55	85.05	33.1	6,311	0.52%
2022/09/28	2	88.13	8	85.24	84.65	-6	6,421	-0.09%
2022/09/26	10.2	89.41	21	88.01	88.15	-10.8	6,626	-0.16%
2022/09/23	21	93.67	15	92.01	92.70	6	6,762	0.09%
2022/09/22	22	93.11	5	93.80	94.20	17	6,910	0.25%
2022/09/20	0	0.00	17	97.66	98.20	-17	6,911	-0.25%
2022/09/16	2	97.38	2	97.45	97.45	0	7,118	0.00%
2022/09/14	13	97.88	37	98.91	99.00	-24	7,301	-0.33%
2022/09/13	1	103.60	9	102.94	102.85	-8	7,309	-0.11%
2022/09/12	7	101.59	10	101.35	101.90	-3	7,362	-0.04%
2022/09/07	11.3	96.63	2	96.15	95.90	9.3	7,405	0.13%
2022/09/06	3	100.35	3	99.40	99.90	0	7,342	0.00%
2022/09/05	2	99.40	0	0.00	99.55	2	7,349	0.03%
2022/09/02	27	100.00	0	0.00	99.40	27	7,373	0.37%
2022/09/01	57	101.72	6	101.24	101.00	51	7,323	0.70%
2022/08/31	50	102.50	0	0.00	105.65	50	7,176	0.70%
2022/08/30	50	103.20	0	0.00	104.25	50	7,124	0.70%
2022/08/29	51	102.89	0	0.00	103.10	51	7,093	0.72%
2022/08/26	64	109.48	0	0.00	108.80	64	7,005	0.91%
2022/08/24	0	0.00	1	105.75	105.65	-1	6,999	-0.01%
2022/08/23	10	106.48	2	106.75	106.20	8	7,004	0.11%
2022/08/18	1	109.95	0	0.00	110.40	1	6,972	0.01%
2022/08/17	0	0.00	1	111.00	111.40	-1	6,954	-0.01%
2022/08/15	2	111.05	1	110.90	111.15	1	6,953	0.01%
2022/08/11	0	0.00	1	107.45	107.80	-1	6,974	-0.01%
2022/08/10	1	104.05	0	0.00	104.00	1	6,950	0.01%
2022/08/08	0	0.00	5	105.35	105.45	-5	6,933	-0.07%
2022/08/05	2	105.00	3	105.00	106.00	-1	6,948	-0.01%
2022/08/04	3	99.80	0.9	100.36	100.75	2.2	6,911	0.03%
2022/08/03	0	0.00	0.2	101.10	101.00	-0.2	6,858	0.00%
2022/08/02	4	100.15	0	0.00	100.35	4	6,840	0.06%
2022/07/29	4	104.79	1.1	104.97	104.20	2.9	6,770	0.04%
2022/07/28	2	102.60	2	103.00	102.65	0	6,741	0.00%
2022/07/26	0	0.00	0.1	100.85	101.00	-0.1	6,622	0.00%
2022/07/25	1	102.05	30.3	102.17	102.60	-29.3	6,583	-0.44%
2022/07/22	1	102.10	36	102.46	102.30	-35	6,591	-0.53%
2022/07/21	0	0.00	24	101.92	102.10	-24	6,601	-0.36%
2022/07/20	2.8	101.18	16	101.38	100.00	-13.3	6,544	-0.20%
2022/07/19	0	0.00	1.1	98.74	98.85	-1.1	6,498	-0.02%
2022/07/18	1	98.60	31.1	98.30	98.30	-30.1	6,439	-0.47%
2022/07/15	3	96.32	42.5	96.65	96.80	-39.5	6,333	-0.62%
2022/07/14	1	94.85	6	94.78	95.25	-5	6,203	-0.08%
2022/07/13	12.2	93.70	9	93.78	93.80	3.2	6,062	0.05%
2022/07/12	7.1	88.58	0	0.00	88.50	7.1	5,863	0.12%
2022/07/11	1.4	94.57	0.6	93.40	93.35	0.7	5,673	0.01%
2022/07/08	20.2	94.21	0.4	95.00	94.80	19.8	5,575	0.36%
2022/07/07	30	90.15	30.3	89.77	93.05	-0.3	5,356	-0.01%
2022/07/06	15.3	89.84	5	90.35	88.45	10.3	5,093	0.20%
2022/07/05	62.1	91.56	4	93.58	92.80	58.1	4,813	1.21%
2022/07/04	18.1	91.29	0	0.00	91.50	18.1	4,527	0.40%
2022/07/01	0	94.00	0	0.00	92.35	0	4,354	0.00%
2022/06/30	12.1	100.49	0	0.00	98.35	12.1	4,074	0.30%
2022/06/28	30	106.95	35	106.01	106.00	-5	3,819	-0.13%
2022/06/27	35	108.81	21	107.60	107.95	14	3,743	0.37%
2022/06/24	11	103.85	4	104.86	104.00	7	3,588	0.20%
2022/06/23	4.1	102.74	17.2	102.01	102.15	-13.1	3,503	-0.37%
2022/06/22	4.2	105.64	0	0.00	103.90	4.2	3,327	0.13%
2022/06/21	0	0.00	4	108.18	108.85	-4	3,251	-0.12%
2022/06/20	17	104.86	0	0.00	103.60	17	3,176	0.54%
2022/06/17	1	106.80	8	108.00	107.10	-7	3,090	-0.23%
2022/06/15	20	111.83	0	0.00	111.20	20	2,945	0.68%
2022/06/14	4	110.90	0	0.00	112.20	4	2,950	0.14%
2022/06/13	3	112.80	0	0.00	112.45	3	2,928	0.10%
2022/06/08	0	0.00	1	121.75	121.25	-1	2,915	-0.03%
2022/05/27	0	0.00	2	114.73	115.35	-2	3,034	-0.07%
2022/05/26	1	111.85	0	0.00	111.30	1	3,036	0.03%
2022/05/25	1	112.15	2	112.78	113.60	-1	3,045	-0.03%
2022/05/24	1	112.20	50	112.70	111.30	-49	3,089	-1.59%
2022/05/23	8	114.80	0	0.00	114.20	8	3,081	0.26%
2022/05/20	0	0.00	4	113.79	113.95	-4	3,127	-0.13%
2022/05/19	9	110.86	0	0.00	111.70	9	3,079	0.29%
2022/05/18	42	114.31	1	114.80	115.30	41	2,997	1.37%
2022/05/16	1	112.20	1	112.16	110.65	0	2,974	0.00%
2022/05/13	0	109.40	1	109.30	109.65	-1	2,925	-0.03%
2022/05/12	4	109.69	3	108.53	106.85	1	2,913	0.03%
2022/05/11	1	111.35	0	0.00	112.15	1	2,845	0.04%
2022/05/06	5	116.44	0	0.00	117.30	5	2,749	0.18%
2022/05/05	3	122.48	6	122.60	122.00	-3	2,722	-0.11%
2022/04/27	1	115.00	0	0.00	116.35	1	2,772	0.04%
2022/04/25	19	121.89	2	121.00	120.45	17	2,715	0.63%
2022/04/22	4	126.40	0	0.00	126.60	4	2,647	0.15%
2022/04/18	6	124.55	0	0.00	124.80	6	2,635	0.23%
2022/04/15	5	126.43	0	0.00	126.30	5	2,635	0.19%
2022/04/11	1	127.00	0	0.00	126.50	1	2,618	0.04%
2022/04/07	1	131.55	0	0.00	129.00	1	2,626	0.04%
2022/04/06	6	132.72	0	0.00	134.20	6	2,621	0.23%
2022/03/30	0	0.00	3	137.90	137.95	-3	2,596	-0.12%
2022/03/28	3	132.53	0	0.00	134.30	3	2,589	0.12%
2022/03/23	0	0.00	1	137.70	137.70	-1	2,565	-0.04%
2022/03/21	0	0.00	1	135.60	134.55	-1	2,546	-0.04%
2022/03/17	0	0.00	3	132.57	133.85	-3	2,527	-0.12%
2022/03/16	2	124.95	2	125.95	125.90	0	2,477	0.00%
2022/03/15	2	125.00	0	0.00	124.85	2	2,453	0.08%
2022/03/14	2	129.35	2	131.30	130.15	0	2,416	0.00%
2022/03/08	5	125.37	3	125.10	123.00	2	2,342	0.09%
2022/03/07	10	130.58	3	129.25	128.65	7	2,225	0.31%
2022/03/04	1	137.45	0	0.00	137.95	1	2,142	0.05%
2022/02/25	1	138.05	1	135.80	136.45	0	2,153	0.00%
2022/02/24	7	137.46	0	0.00	136.05	7	2,121	0.33%
2022/02/23	1	143.50	1	142.70	143.75	0	2,058	0.00%
2022/02/22	2	142.30	0	141.40	141.85	2	2,033	0.10%
2022/02/10	0	0.00	1	147.00	148.10	-1	1,941	-0.05%
2022/02/09	0	0.00	1	144.90	145.60	-1	1,948	-0.05%
2022/02/08	0	0.00	1	143.50	142.90	-1	1,987	-0.05%
2022/01/25	3	138.60	0	0.00	138.15	3	1,994	0.15%
2022/01/24	1	140.20	0	141.45	143.10	1	1,933	0.05%
2022/01/21	3	143.00	1	143.15	141.45	2	1,915	0.10%
2022/01/20	1	147.50	0	0.00	147.50	1	1,886	0.05%
2022/01/14	1	150.10	16	148.95	149.35	-15	1,889	-0.79%
2022/01/12	1	148.05	0	0.00	148.90	1	1,901	0.05%
2022/01/06	0	0.00	0	148.10	148.25	0	1,979	0.00%
2022/01/05	0	0.00	0	151.20	150.40	0	2,008	0.00%
2021/12/28	14	144.50	0	0.00	145.65	14	2,223	0.63%
2021/12/27	0	0.00	2.2	143.40	143.60	-2.2	2,290	-0.09%
2021/12/24	0	0.00	2.2	142.38	141.70	-2.2	2,392	-0.09%
2021/12/23	0.2	141.00	3	141.47	141.25	-2.9	2,425	-0.12%
2021/12/21	0	0.00	2	138.45	139.45	-2	2,494	-0.08%
2021/12/20	4	136.24	0	0.00	136.40	4	2,493	0.16%
2021/12/14	2	135.70	0	0.00	135.30	2	2,613	0.08%
2021/12/08	0	0.00	0.1	141.00	139.80	-0.1	2,625	0.00%
2021/12/03	1	136.50	2	137.35	137.60	-1	2,672	-0.04%
2021/12/01	0.1	135.80	0	0.00	135.40	0.1	2,685	0.00%
2021/11/26	3	131.62	2	134.00	131.35	1	2,724	0.04%
2021/11/25	3	135.97	1	135.75	136.35	2	2,728	0.07%
2021/11/23	1	137.00	0.1	137.00	136.65	1	2,801	0.03%
2021/11/18	0.2	139.30	0	0.00	139.85	0.2	2,898	0.01%
2021/11/08	0	0.00	0.1	132.60	132.70	-0.1	3,268	0.00%
2021/11/05	0	0.00	1	128.95	130.75	-1	3,278	-0.03%
2021/11/02	1	127.85	1.1	127.14	126.95	-0.1	3,257	0.00%
2021/10/29	0	0.00	2	125.55	125.95	-2	3,204	-0.06%
2021/10/26	1	127.65	0.1	127.40	127.55	0.9	3,195	0.03%
2021/10/20	0	0.00	0.7	125.45	125.50	-0.7	3,260	-0.02%
2021/10/19	2	125.80	0	0.00	125.65	2	3,262	0.06%
2021/10/15	0	0.00	1	121.05	123.90	-1	3,269	-0.03%
2021/10/14	0	0.00	1	118.95	118.35	-1	3,245	-0.03%
2021/10/12	2.1	117.27	0	0.00	118.55	2.1	3,215	0.07%
2021/10/07	0.1	123.00	0	0.00	122.95	0.1	3,144	0.00%
2021/10/06	1.1	117.93	1	117.30	117.85	0.1	3,096	0.00%
2021/10/05	0.1	117.00	0	0.00	118.20	0.1	3,055	0.00%
2021/10/04	0.7	119.03	2	118.65	118.15	-1.3	3,011	-0.04%
2021/10/01	4.1	120.48	2	119.20	119.60	2.1	2,946	0.07%
2021/09/30	0	0.00	1	123.40	125.80	-1	2,862	-0.03%
2021/09/29	4.1	124.74	2	124.00	124.05	2.1	2,825	0.07%
2021/09/23	0	0.00	1	128.50	128.30	-1	2,786	-0.04%
2021/09/22	1	124.10	0	0.00	125.70	1	2,788	0.04%
2021/09/13	1	132.60	1	132.35	133.20	0	2,760	0.00%
2021/09/08	0	0.00	8	131.54	130.40	-8	2,871	-0.28%
2021/09/07	0	0.00	0.2	133.01	133.25	-0.2	2,850	-0.01%
2021/09/03	3	132.80	3.1	133.29	134.90	-0.1	2,863	0.00%
2021/09/02	3	132.00	1	131.60	131.05	2	2,884	0.07%
2021/08/31	3	130.22	1.2	130.85	133.10	1.8	2,859	0.06%
2021/08/30	0	0.00	1	130.50	131.80	-1	2,897	-0.03%
2021/08/27	9	128.53	5	129.28	129.40	4	2,898	0.14%
2021/08/25	11	125.83	11	125.09	125.85	0	2,894	0.00%
2021/08/24	5.2	123.24	5	123.09	123.25	0.2	2,889	0.01%
2021/08/23	5	122.35	5	121.93	122.05	0	2,903	0.00%
2021/08/20	4.1	116.27	2	116.63	115.50	2.1	2,883	0.07%
2021/08/19	2.1	117.26	0	0.00	116.00	2.1	2,882	0.07%
2021/08/18	5	122.12	3	120.00	122.75	2	2,769	0.07%
2021/08/16	1	122.80	5	123.50	122.80	-4	2,824	-0.14%
2021/08/13	1	125.90	1	125.25	124.50	0	2,896	0.00%
2021/08/12	2	128.13	0	0.00	127.50	2	2,927	0.07%
2021/08/11	7	127.39	4	127.88	127.75	3	3,014	0.10%
2021/08/06	1	131.45	1	132.00	131.90	0	3,482	0.00%
2021/08/03	1	131.25	1	131.30	132.30	0	4,027	0.00%
2021/07/29	3	129.00	3	128.05	129.80	0	4,068	0.00%
2021/07/28	4.1	123.83	4	123.68	124.25	0.1	4,080	0.00%
2021/07/22	1	130.75	1	132.75	131.10	0	4,165	0.00%
2021/07/12	0.1	135.50	0	0.00	134.70	0.1	4,172	0.00%
2021/07/08	3	134.33	3	133.95	134.50	0	4,161	0.00%
2021/06/22	0	0.00	6	124.22	122.75	-6	4,298	-0.14%
2021/06/21	12	122.26	8	123.01	122.05	4	4,312	0.09%
2021/06/17	1	124.50	0	0.00	127.20	1	4,296	0.02%
2021/06/16	4	126.94	8	126.63	126.65	-4	4,308	-0.09%
2021/06/15	1	126.50	0	0.00	127.15	1	4,332	0.02%
2021/06/11	1	125.05	8	125.55	124.80	-7	4,327	-0.16%
2021/06/10	1	122.80	0	0.00	124.15	1	4,338	0.02%
2021/06/09	1	121.60	13	120.71	120.85	-12	4,317	-0.28%
2021/06/08	19	122.62	18	123.23	122.30	1	4,334	0.02%
2021/06/07	14	120.46	7	119.74	123.25	7	4,389	0.16%
2021/06/04	8	122.88	0	0.00	123.45	8	4,367	0.18%
2021/06/03	5	124.82	0	0.00	124.90	5	4,433	0.11%
2021/06/02	8	123.10	25	122.34	123.00	-17	4,492	-0.38%
2021/06/01	3	122.92	0	0.00	123.65	3	4,556	0.07%
2021/05/31	1	120.80	1	121.30	122.00	0	4,607	0.00%
2021/05/28	1	119.00	1	119.45	120.00	0	4,604	0.00%
2021/05/27	16	113.95	1	113.60	115.70	15	4,608	0.33%
2021/05/25	0	0.00	9	115.80	116.45	-9	4,699	-0.19%
2021/05/21	10	111.37	2	111.33	111.70	8	4,684	0.17%
2021/05/20	13	107.83	13	108.16	108.00	0	4,629	0.00%
2021/05/18	0	0.00	12	108.23	110.15	-12	4,555	-0.26%
2021/05/17	16	100.08	4	100.39	99.10	12	4,456	0.27%
2021/05/13	3.1	105.98	4	103.56	102.60	-1	4,208	-0.02%
2021/05/12	9.1	102.78	9	101.98	105.10	0.1	4,078	0.00%
2021/05/11	0.1	116.62	1	118.10	115.30	-0.9	3,889	-0.02%
2021/05/06	2	120.75	3	120.43	121.70	-1	3,894	-0.03%
2021/05/05	0	0.00	4	119.88	119.35	-4	3,890	-0.10%
2021/05/03	2	126.80	3	126.68	125.50	-1	3,906	-0.03%
2021/04/29	1	131.40	0	0.00	130.45	1	3,907	0.03%
2021/04/22	1	126.00	0	0.00	123.65	1	4,140	0.02%
2021/04/21	1	124.35	1	124.85	124.50	0	4,130	0.00%
2021/04/20	1	125.40	2	125.30	126.15	-1	4,167	-0.02%
2021/04/14	0	0.00	1	117.70	120.10	-1	4,298	-0.02%
2021/04/09	1	121.25	0	0.00	120.35	1	4,402	0.02%
2021/04/07	2	118.65	1	119.35	119.50	1	4,424	0.02%
2021/04/06	1	118.85	0	0.00	119.00	1	4,421	0.02%
2021/03/31	2	115.53	2	114.50	114.35	0	4,442	0.00%
2021/03/30	2	114.75	2	115.20	116.00	0	4,433	0.00%
2021/03/29	0	0.00	1	115.00	114.50	-1	4,435	-0.02%
2021/03/25	2	108.30	2	108.65	109.25	0	4,454	0.00%
2021/03/24	2	108.20	4	108.70	108.45	-2	4,422	-0.05%
2021/03/19	1	109.00	0	0.00	109.05	1	4,470	0.02%
2021/03/18	5	113.36	3	113.45	112.50	2	4,467	0.04%
2021/03/16	0	0.00	1	112.75	112.50	-1	4,545	-0.02%
2021/03/12	6	111.55	3	111.38	111.50	3	4,591	0.07%
2021/03/11	2	109.95	5	109.52	111.00	-3	4,592	-0.07%
2021/03/10	2	107.45	0	0.00	106.50	2	4,566	0.04%
2021/03/09	1	104.10	1	105.00	105.85	0	4,571	0.00%
2021/03/08	1.1	107.59	2	108.30	105.95	-1	4,541	-0.02%
2021/03/05	2	104.63	2	105.08	106.25	0	4,470	0.00%
2021/03/04	1	107.53	1	108.05	107.50	0	4,406	0.00%
2021/03/03	1	107.45	8	108.49	111.30	-7	4,351	-0.16%
2021/03/02	2	110.33	1	111.15	107.25	1	4,341	0.02%
2021/02/26	3	108.07	4	109.81	107.20	-1	4,329	-0.02%
2021/02/25	2	113.68	13	113.42	114.25	-11	4,245	-0.26%
2021/02/24	5	113.52	4	114.54	111.40	1	4,247	0.02%
2021/02/19	2	113.03	1	111.90	113.95	1	4,147	0.02%
2021/02/18	7	114.87	1	114.85	115.50	6	4,199	0.14%
2021/02/17	0	0.00	10	113.87	114.40	-10	4,262	-0.23%
2021/02/05	0	0.00	1	106.45	106.20	-1	4,193	-0.02%
2021/02/04	9	105.02	2	103.10	104.40	7	4,197	0.17%
2021/02/03	3	106.18	0	0.00	105.90	3	4,225	0.07%
2021/02/01	2	98.13	4	98.89	100.45	-2	4,327	-0.05%
2021/01/29	3	101.37	2	100.75	97.10	1	4,346	0.02%
2021/01/28	2	100.20	0	0.00	100.65	2	4,392	0.05%
2021/01/27	0	0.00	2	105.05	104.50	-2	4,461	-0.04%
2021/01/26	2	108.15	2	106.40	103.85	0	4,466	0.00%
2021/01/25	2	106.70	4	108.10	108.00	-2	4,417	-0.05%
2021/01/22	2	110.30	2	109.40	109.50	0	4,395	0.00%
2021/01/21	2	109.25	0	0.00	111.15	2	4,372	0.05%
2021/01/20	4	106.30	0	0.00	105.45	4	4,309	0.09%
2021/01/15	1	106.30	0	0.00	103.00	1	4,189	0.02%
2021/01/13	1	104.95	3	104.07	104.95	-2	4,096	-0.05%
2020/12/30	0	0.00	4	87.94	89.45	-4	4,043	-0.10%
2020/12/29	3	86.67	0	0.00	87.05	3	4,096	0.07%
2020/12/28	0	0.00	1	86.35	87.15	-1	4,143	-0.02%
2020/12/25	0	0.00	1	86.05	85.30	-1	4,167	-0.02%
2020/12/22	1	85.45	0	0.00	82.95	1	4,351	0.02%
2020/12/21	1	83.60	0	0.00	85.40	1	4,504	0.02%
2020/12/10	2	83.90	4	83.35	83.65	-2	4,893	-0.04%
2020/12/09	6	85.70	0	0.00	85.60	6	4,943	0.12%
2020/11/24	5	78.40	0	0.00	78.50	5	5,143	0.10%
2020/11/12	5	71.70	1	71.80	71.40	4	5,343	0.07%
2020/11/10	4	70.35	0	0.00	69.95	4	5,295	0.08%
2020/11/09	1	70.30	0	0.00	70.60	1	5,227	0.02%
2020/11/05	0	0.00	12	67.76	68.10	-12	5,150	-0.23%
2020/11/04	0	0.00	4	66.80	68.20	-4	5,101	-0.08%
2020/11/03	2	65.90	0	0.00	65.90	2	4,997	0.04%
2020/10/30	2	64.38	1	63.90	63.50	1	5,046	0.02%
2020/10/29	1	64.50	0	0.00	64.90	1	5,068	0.02%
2020/10/14	1	67.85	0	0.00	67.30	1	5,717	0.02%
2020/10/13	2	67.48	0	0.00	67.85	2	5,759	0.03%
2020/10/12	0	0.00	4	67.84	67.65	-4	5,763	-0.07%
2020/10/08	1	67.05	1	66.40	67.15	0	5,781	0.00%
2020/10/07	0	0.00	1	65.70	65.80	-1	5,764	-0.02%
2020/10/06	1	65.00	8	65.25	65.10	-7	5,794	-0.12%
2020/10/05	0	0.00	1	63.65	63.70	-1	5,791	-0.02%
2020/09/28	1	62.40	2	62.25	62.60	-1	5,866	-0.02%
2020/09/25	1	60.50	1	60.40	60.50	0	5,892	0.00%
2020/09/24	5	61.03	0	0.00	60.15	5	5,861	0.09%
2020/09/23	2	63.10	0	0.00	63.75	2	5,729	0.03%
2020/09/22	5	63.94	20	64.73	63.40	-15	5,735	-0.26%
2020/09/17	1	66.85	1	67.75	66.50	0	5,611	0.00%
2020/09/16	6	67.75	2	67.58	67.90	4	5,617	0.07%
2020/09/15	8	66.19	2	65.95	66.55	6	5,571	0.11%
2020/09/14	1	66.60	3	65.58	66.60	-2	5,510	-0.04%
2020/09/10	1	64.20	13	64.37	64.40	-12	5,506	-0.22%
2020/09/09	8	63.00	0	0.00	63.65	8	5,600	0.14%
2020/09/08	0	0.00	6	64.05	64.25	-6	5,615	-0.11%
2020/09/07	0	0.00	40	64.45	63.45	-40	5,758	-0.69%
2020/09/04	17	63.69	1	63.45	63.80	16	5,858	0.27%
2020/09/03	0	0.00	7	65.74	65.00	-7	5,848	-0.12%
2020/09/01	1	64.60	1	64.10	64.60	0	5,896	0.00%
2020/08/31	1	64.70	1	65.45	63.20	0	5,944	0.00%
2020/08/28	9	64.71	1	65.35	64.50	8	5,941	0.13%
2020/08/26	1	64.75	1	65.55	65.65	0	5,985	0.00%
2020/08/25	0	0.00	1	64.60	65.10	-1	6,044	-0.02%
2020/08/21	0	0.00	3	63.23	63.40	-3	6,137	-0.05%
2020/08/20	3	61.95	5	64.40	60.70	-2	6,139	-0.03%
2020/08/19	6	66.67	0	0.00	65.50	6	6,103	0.10%
2020/08/18	8	66.76	6	66.65	66.40	2	6,208	0.03%
2020/08/17	0	0.00	6	67.03	67.25	-6	6,323	-0.09%
2020/08/12	3	63.95	1	63.80	63.95	2	6,572	0.03%
2020/08/11	17	65.90	0	0.00	65.35	17	6,650	0.26%
2020/08/10	0	0.00	12	66.51	66.55	-12	6,788	-0.18%
2020/08/07	12	65.61	4	65.05	65.40	8	6,918	0.12%
2020/08/06	6	66.08	19	66.31	66.25	-13	6,988	-0.19%
2020/08/05	6	65.02	0	0.00	65.10	6	7,107	0.08%
2020/08/04	0	0.00	7	63.48	64.00	-7	7,171	-0.10%
2020/08/03	8	62.59	0	0.00	62.10	8	7,267	0.11%
2020/07/31	2	63.65	2	64.20	63.95	0	7,351	0.00%
2020/07/30	0	0.00	9	63.76	63.95	-9	7,471	-0.12%
2020/07/29	9	63.13	0	0.00	62.40	9	7,591	0.12%
2020/07/28	53	66.23	17	65.69	62.75	36	7,771	0.46%
2020/07/27	8	63.03	7	62.88	63.10	1	7,825	0.01%
2020/07/24	0	0.00	7	60.90	59.25	-7	7,921	-0.09%
2020/07/23	7	60.19	0	0.00	60.40	7	7,964	0.09%
2020/07/22	7	60.65	7	60.42	60.60	0	8,125	0.00%
2020/07/21	0	0.00	7	59.29	60.30	-7	8,212	-0.09%
2020/07/20	10	57.36	0	0.00	57.75	10	8,381	0.12%
2020/07/16	14	57.83	5	57.25	57.05	9	8,761	0.10%
2020/07/15	5	58.35	15	58.25	57.90	-10	8,824	-0.11%
2020/07/14	8	57.25	0	0.00	57.45	8	9,040	0.09%
2020/07/13	0	0.00	7	57.35	57.50	-7	9,132	-0.08%
2020/07/10	0	0.00	255	56.20	55.70	-255	9,242	-2.76%	大賣/鉅額交易
2020/07/07	74	56.07	0	0.00	55.95	74	9,617	0.77%
2020/07/06	0	0.00	13	55.11	55.95	-13	9,741	-0.13%
2020/07/03	102	53.88	0	0.00	53.90	102	9,922	1.03%	大買/鉅額交易
2020/07/02	98	52.20	13	52.55	52.75	85	10,119	0.84%
2020/07/01	4	51.80	9	51.80	51.50	-5	10,353	-0.05%
2020/06/29	6	50.23	1	49.71	49.71	5	10,703	0.05%
2020/06/24	9	51.30	3	51.18	51.05	6	11,045	0.05%
2020/06/23	0	0.00	17	50.80	50.50	-17	11,417	-0.15%
2020/06/22	15	50.12	0	0.00	50.15	15	11,852	0.13%
2020/06/16	1	49.42	0	0.00	49.52	1	13,700	0.01%
2020/06/15	3	47.42	0	0.00	47.23	3	14,229	0.02%
2020/06/12	10	48.30	21	47.69	48.49	-11	14,478	-0.08%
2020/06/11	17	50.46	2	49.20	49.20	15	14,727	0.10%
2020/06/10	1	50.15	14	50.73	51.15	-13	14,850	-0.09%
2020/06/09	11	49.92	2	50.14	50.25	9	15,142	0.06%
2020/06/08	34	49.66	14	50.10	49.95	20	15,281	0.13%
2020/06/05	1	48.35	11	48.96	49.05	-10	15,244	-0.07%
2020/06/04	10	48.34	0	0.00	48.15	10	15,296	0.07%
2020/06/03	0	0.00	8	47.40	47.51	-8	15,337	-0.05%
2020/06/02	8	45.94	2	45.99	45.95	6	15,308	0.04%
2020/06/01	0	0.00	9	45.55	45.56	-9	15,273	-0.06%
2020/05/25	0	0.00	7	43.32	43.85	-7	15,047	-0.05%
2020/05/22	7	44.32	0	0.00	43.02	7	14,944	0.05%
2020/05/21	0	0.00	10	44.94	44.90	-10	14,836	-0.07%
2020/05/20	0	0.00	2	44.30	44.00	-2	14,732	-0.01%
2020/05/19	0	0.00	1	44.10	43.82	-1	14,660	-0.01%
2020/05/15	0	0.00	3	43.45	43.36	-3	14,466	-0.02%
2020/05/13	3	43.80	0	0.00	44.20	3	14,146	0.02%
2020/05/12	9	43.91	6	44.07	43.79	3	14,065	0.02%
2020/05/08	10	44.09	0	0.00	44.00	10	13,792	0.07%
2020/05/07	0	0.00	12	43.67	43.62	-12	13,661	-0.09%
2020/05/06	17	42.76	7	42.03	42.82	10	13,512	0.07%
2020/05/05	7	42.61	23	42.85	42.74	-16	13,359	-0.12%
2020/05/04	18	41.85	7	41.68	42.18	11	13,214	0.08%
2020/04/30	9	44.52	21	44.06	44.69	-12	12,980	-0.09%
2020/04/29	2	42.97	6	42.74	42.96	-4	12,826	-0.03%
2020/04/28	1	41.24	1	41.50	41.82	0	12,664	0.00%
2020/04/27	0	0.00	2	40.89	41.57	-2	12,611	-0.02%
2020/04/24	4	39.27	4	39.50	39.43	0	12,378	0.00%
2020/04/23	0	0.00	2	40.00	39.66	-2	12,225	-0.02%
2020/04/22	4	38.24	2	38.40	39.07	2	11,915	0.02%
2020/04/21	70	40.77	75	40.08	38.80	-5	11,772	-0.04%
2020/04/20	10	41.35	0	0.00	41.28	10	11,423	0.09%
2020/04/17	91	41.29	233	41.88	41.55	-142	11,312	-1.26%	大賣/鉅額交易
2020/04/16	19	39.71	37	39.33	39.76	-18	11,003	-0.16%
2020/04/15	16	39.84	16	39.73	39.87	0	10,854	0.00%
2020/04/14	15	39.09	0	0.00	39.53	15	10,661	0.14%
2020/04/13	10	37.39	0	0.00	37.27	10	10,413	0.10%
2020/04/09	0	0.00	3	37.82	37.43	-3	10,121	-0.03%
2020/04/08	11	37.74	15	36.65	37.83	-4	9,867	-0.04%
2020/04/07	11	36.68	1	36.62	36.64	10	9,572	0.10%
2020/04/06	0	0.00	3	34.91	35.31	-3	9,293	-0.03%
2020/04/01	1	34.14	0	0.00	33.97	1	8,972	0.01%
2020/03/31	36	33.88	8	34.17	33.94	28	8,754	0.32%
2020/03/30	6	32.71	0	0.00	33.70	6	8,458	0.07%
2020/03/27	51	34.49	3	35.49	33.99	48	8,004	0.60%
2020/03/26	20	34.27	25	33.80	34.30	-5	7,569	-0.07%
2020/03/25	141	33.89	75	33.90	33.41	66	7,062	0.93%	大買/
2020/03/24	1	31.82	13	31.38	31.40	-12	6,439	-0.19%
2020/03/23	14	28.31	1	29.20	28.25	13	5,892	0.22%
2020/03/18	1	32.57	11	32.22	30.66	-10	4,229	-0.24%
2020/03/17	14	33.11	6	32.99	32.88	8	3,892	0.21%
2020/03/16	26	36.28	24	35.32	34.63	2	3,470	0.06%
2020/03/13	31	35.49	26	35.78	37.64	5	3,199	0.16%
2020/03/12	1	39.40	0	0.00	39.43	1	2,837	0.04%
2020/03/05	2	48.65	2	48.89	48.92	0	2,247	0.00%
2020/03/03	0	0.00	1	47.65	47.49	-1	2,188	-0.05%
2020/03/02	2	46.47	1	47.15	46.38	1	2,122	0.05%
2020/02/27	1	47.85	0	0.00	47.26	1	2,026	0.05%
2020/02/24	1	49.47	0	0.00	49.21	1	1,842	0.05%
2020/02/20	1	51.00	0	0.00	50.90	1	1,733	0.06%
2020/02/18	2	50.75	0	0.00	50.15	2	1,663	0.12%
2020/02/12	0	0.00	1	51.35	51.45	-1	1,563	-0.06%
2020/02/07	1	50.35	1	50.40	49.87	0	1,536	0.00%
2020/02/05	0	0.00	1	49.27	49.50	-1	1,497	-0.07%
2020/02/03	1	47.77	0	0.00	47.91	1	1,424	0.07%
2020/01/30	1	49.51	0	0.00	48.25	1	1,307	0.08%
2019/12/10	0	0.00	1	49.97	49.83	-1	1,096	-0.09%
2019/11/25	2	49.59	1	49.48	49.34	1	1,128	0.09%
2019/09/06	0	0.00	1	41.44	41.47	-1	1,672	-0.06%
2019/09/05	0	0.00	1	40.98	41.13	-1	1,667	-0.06%
2019/09/03	1	40.22	0	0.00	39.72	1	1,682	0.06%
2019/09/02	0	0.00	1	40.08	40.24	-1	1,713	-0.06%
2019/08/26	6	38.05	6	38.24	38.12	0	1,753	0.00%
2019/08/19	1	39.02	0	0.00	39.11	1	1,716	0.06%
2019/08/15	2	37.68	2	37.88	37.88	0	1,746	0.00%
2019/08/13	0	0.00	2	38.30	38.19	-2	1,723	-0.12%
2019/08/08	2	38.83	4	38.77	38.94	-2	1,759	-0.11%
2019/08/06	3	38.24	5	38.53	38.34	-2	1,780	-0.11%
2019/08/05	7	38.61	0	0.00	38.40	7	1,759	0.40%
2019/07/02	0	0.00	1	40.12	40.10	-1	1,706	-0.06%
2019/06/25	0	0.00	2	38.48	38.51	-2	1,700	-0.12%
2019/06/21	0	0.00	1	39.11	38.75	-1	1,671	-0.06%
2019/06/19	0	0.00	28	37.99	38.66	-28	1,675	-1.67%
2019/06/17	0	0.00	2	37.08	37.02	-2	1,652	-0.12%
2019/06/13	0	0.00	1	37.32	36.94	-1	1,650	-0.06%
2019/06/11	0	0.00	1	37.57	37.43	-1	1,636	-0.06%
2019/06/10	1	36.98	7	36.97	37.10	-6	1,607	-0.37%
2019/06/06	1	35.95	0	0.00	35.85	1	1,578	0.06%
2019/06/05	1	36.47	0	0.00	36.45	1	1,550	0.06%
2019/06/04	6	36.52	0	0.00	36.24	6	1,538	0.39%
2019/05/31	2	36.60	0	0.00	36.49	2	1,504	0.13%
2019/05/30	2	35.50	0	0.00	35.79	2	1,484	0.13%
2019/05/24	0	0.00	1	35.53	35.61	-1	1,492	-0.07%
2019/05/23	3	35.60	2	35.78	35.50	1	1,481	0.07%
2019/05/22	2	36.77	0	0.00	36.70	2	1,439	0.14%
2019/05/17	6	36.63	0	0.00	36.42	6	1,403	0.43%
2019/05/16	0	0.00	2	37.27	37.00	-2	1,379	-0.15%
2019/05/15	0	0.00	3	37.79	37.71	-3	1,343	-0.22%
2019/05/14	28	37.47	5	37.23	37.44	23	1,324	1.74%
2019/05/13	2	37.91	0	0.00	37.75	2	1,298	0.15%
2019/05/10	0	0.00	1	38.28	38.81	-1	1,269	-0.08%
2019/05/09	2	39.06	0	0.00	38.92	2	1,229	0.16%
2019/05/08	1	39.85	0	0.00	40.10	1	1,225	0.08%
2019/05/06	0	0.00	1	40.05	39.75	-1	1,278	-0.08%
2019/04/17	0	0.00	1	40.21	40.48	-1	1,584	-0.06%
2019/04/11	1	38.88	0	0.00	39.01	1	1,862	0.05%
2019/04/10	1	39.21	4	39.14	39.42	-3	1,930	-0.16%
2019/04/02	0	0.00	1	38.20	38.15	-1	2,150	-0.05%
2019/04/01	4	38.18	0	0.00	37.82	4	2,142	0.19%
2019/03/27	1	36.68	0	0.00	36.88	1	2,284	0.04%
2019/03/20	0	0.00	1	36.76	36.75	-1	2,472	-0.04%
2019/03/19	0	0.00	2	36.48	36.70	-2	2,526	-0.08%
2019/03/18	2	36.45	5	36.19	36.50	-3	2,554	-0.12%
2019/03/13	1	35.41	0	0.00	35.66	1	2,844	0.04%
2019/03/12	0	0.00	2	35.83	35.70	-2	2,926	-0.07%
2019/03/08	1	34.45	0	0.00	34.65	1	3,087	0.03%
2019/03/04	1	35.47	2	35.50	35.44	-1	3,248	-0.03%
2019/02/26	0	0.00	1	35.90	35.88	-1	3,359	-0.03%
2019/02/22	1	35.20	0	0.00	35.33	1	3,437	0.03%
2019/02/20	2	35.00	0	0.00	34.97	2	3,483	0.06%
2019/02/19	0	0.00	31	34.30	34.26	-31	3,511	-0.88%
2019/02/18	0	0.00	20	34.35	34.30	-20	3,561	-0.56%
2019/02/15	0	0.00	50	33.60	33.60	-50	3,585	-1.39%
2019/02/14	1	33.98	0	0.00	33.87	1	3,657	0.03%
2019/02/12	0	0.00	200	33.70	33.96	-200	3,771	-5.30%	大賣/鉅額交易
2019/02/11	0	0.00	200	33.74	33.52	-200	3,844	-5.20%	大賣/鉅額交易
2019/01/25	0	0.00	8	33.01	33.28	-8	4,087	-0.20%
2019/01/22	0	0.00	20	32.46	32.47	-20	4,293	-0.47%
2019/01/21	3	32.68	0	0.00	32.64	3	4,380	0.07%
2019/01/17	1	31.80	0	0.00	31.92	1	4,710	0.02%
2019/01/15	0	0.00	100	32.05	32.02	-100	4,972	-2.01%
2019/01/11	1	31.80	0	0.00	31.70	1	5,081	0.02%
2019/01/09	0	0.00	11	31.52	31.56	-11	5,175	-0.21%
2019/01/07	0	0.00	3	30.39	30.67	-3	5,227	-0.06%
2019/01/04	34	29.40	0	0.00	29.37	34	5,323	0.64%
2019/01/03	0	0.00	5	29.95	30.04	-5	5,534	-0.09%
2019/01/02	2	30.56	0	0.00	30.47	2	5,578	0.04%
2018/12/27	50	30.95	0	0.00	31.10	50	5,794	0.86%
2018/12/26	1	30.04	0	0.00	29.96	1	5,808	0.02%
2018/12/25	2	30.16	6	30.04	30.18	-4	5,794	-0.07%
2018/12/22	1	31.03	6	31.04	31.02	-5	5,779	-0.09%
2018/12/21	3	30.90	11	30.87	31.32	-8	5,803	-0.14%
2018/12/20	2	31.39	0	0.00	31.23	2	5,778	0.03%
2018/12/19	0	0.00	3	31.84	31.88	-3	5,739	-0.05%
2018/12/18	2	31.58	5	31.58	31.60	-3	5,760	-0.05%
2018/12/17	0	0.00	6	31.99	32.04	-6	5,773	-0.10%
2018/12/14	3	31.30	0	0.00	31.58	3	5,742	0.05%
2018/12/13	0	0.00	2	32.19	32.28	-2	5,690	-0.04%
2018/12/12	0	0.00	1	31.70	32.13	-1	5,674	-0.02%
2018/12/11	3	31.18	0	0.00	31.38	3	5,656	0.05%
2018/12/10	1	31.00	0	0.00	30.91	1	5,689	0.02%
2018/12/07	0	0.00	2	31.55	31.74	-2	5,671	-0.04%
2018/12/06	4	31.45	0	0.00	31.16	4	5,659	0.07%
2018/12/05	1	32.81	0	0.00	32.71	1	5,547	0.02%
2018/12/03	0	0.00	6	33.89	34.38	-6	5,516	-0.11%
2018/11/30	2	32.99	0	0.00	32.55	2	5,396	0.04%
2018/11/29	3	32.88	0	0.00	32.64	3	5,375	0.06%
2018/11/28	0	0.00	1	32.34	32.60	-1	5,300	-0.02%
2018/11/22	1	31.94	0	0.00	31.59	1	5,214	0.02%
2018/11/20	1	32.03	0	0.00	31.75	1	5,153	0.02%
2018/11/14	0	0.00	1	32.05	32.08	-1	5,062	-0.02%
2018/11/13	0	0.00	52	31.78	31.98	-52	5,022	-1.04%
2018/11/12	3	32.48	5	32.51	32.44	-2	4,968	-0.04%
2018/11/09	5	32.12	0	0.00	32.22	5	4,969	0.10%
2018/11/08	1	33.18	3	33.20	33.06	-2	4,921	-0.04%
2018/11/07	1	32.59	32	32.63	32.82	-31	4,834	-0.64%
2018/11/06	0	0.00	7	32.12	32.11	-7	4,802	-0.15%
2018/11/05	3	32.26	3	32.17	32.44	0	4,760	0.00%
2018/11/02	1	32.62	5	32.47	32.83	-4	4,682	-0.09%
2018/11/01	8	32.32	2	32.44	32.49	6	4,572	0.13%
2018/10/31	0	0.00	3	31.67	31.90	-3	4,486	-0.07%
2018/10/30	2	30.75	0	0.00	30.75	2	4,376	0.05%
2018/10/29	50	30.60	0	0.00	30.47	50	4,306	1.16%
2018/10/25	30	30.38	0	0.00	30.34	30	4,049	0.74%
2018/10/24	0	0.00	1	31.51	32.00	-1	3,852	-0.03%
2018/10/22	1	33.39	0	0.00	33.46	1	3,561	0.03%
2018/10/19	5	32.89	0	0.00	33.34	5	3,459	0.14%
2018/10/18	50	33.56	10	33.20	33.22	40	3,376	1.18%
2018/10/17	22	33.93	2	33.87	33.43	20	3,326	0.60%
2018/10/15	20	33.13	1	32.96	32.92	19	3,263	0.58%
2018/10/12	5	31.93	3	32.73	33.78	2	3,170	0.06%
2018/10/11	97	34.15	0	0.00	31.65	97	3,008	3.22%
2018/10/09	104	37.55	0	0.00	37.40	104	2,706	3.84%	大買/鉅額交易
2018/10/08	100	37.16	0	0.00	37.30	100	2,617	3.82%
2018/10/05	1	38.37	0	0.00	37.77	1	2,488	0.04%
2018/10/04	3	39.26	2	39.00	38.89	1	2,352	0.04%
2018/10/03	0	0.00	1	40.02	40.01	-1	2,299	-0.04%
2018/10/02	1	40.19	0	0.00	40.02	1	2,281	0.04%
2018/10/01	0	0.00	40	41.08	41.11	-40	2,269	-1.76%
2018/09/28	100	40.46	1	40.49	40.70	99	2,284	4.33%
2018/09/27	0	0.00	41	41.00	40.97	-41	2,253	-1.82%
2018/09/25	0	0.00	1	40.86	40.83	-1	2,228	-0.04%
2018/09/21	2	40.38	0	0.00	40.67	2	2,217	0.09%
2018/09/20	100	39.97	0	0.00	40.00	100	2,208	4.53%
2018/09/17	60	40.09	1	40.00	39.92	59	2,217	2.66%
2018/09/13	20	39.44	0	0.00	39.20	20	2,136	0.94%
2018/09/12	1	39.39	0	0.00	39.42	1	2,097	0.05%
2018/09/10	1	39.50	0	0.00	39.44	1	2,043	0.05%
2018/08/31	0	0.00	50	40.82	40.86	-50	1,997	-2.50%
2018/08/30	0	0.00	1	41.49	41.23	-1	1,988	-0.05%
2018/08/24	40	39.15	0	0.00	39.27	40	1,911	2.09%
2018/08/22	10	38.90	0	0.00	39.12	10	1,901	0.53%
2018/08/21	1	39.09	0	0.00	39.08	1	1,898	0.05%
2018/07/18	0	0.00	5	37.85	37.84	-5	2,148	-0.23%
2018/07/10	0	0.00	6	37.31	37.16	-6	2,267	-0.26%
2018/07/09	0	0.00	1	36.79	36.87	-1	2,262	-0.04%
2018/07/06	0	0.00	2	36.04	36.04	-2	2,228	-0.09%
2018/07/04	1	36.34	0	0.00	36.49	1	2,229	0.04%
2018/06/26	2	35.90	0	0.00	36.06	2	2,201	0.09%
2018/06/25	6	36.30	0	0.00	36.18	6	2,216	0.27%
2018/06/13	0	0.00	1	37.95	38.11	-1	2,294	-0.04%
2018/06/12	1	37.77	0	0.00	37.88	1	2,323	0.04%
2018/05/25	0	0.00	1	36.86	36.85	-1	2,620	-0.04%
2018/05/14	0	0.00	3	36.82	36.97	-3	3,191	-0.09%
2018/05/11	0	0.00	3	36.26	36.27	-3	3,186	-0.09%
2018/05/08	0	0.00	3	35.03	35.06	-3	3,132	-0.10%
2018/05/03	2	34.16	0	0.00	34.04	2	3,113	0.06%
2018/04/26	2	33.96	0	0.00	33.98	2	3,091	0.06%
2018/04/25	2	34.33	0	0.00	34.41	2	3,053	0.07%
2018/04/24	1	34.70	0	0.00	34.82	1	3,014	0.03%
2018/04/23	1	35.43	0	0.00	35.32	1	2,963	0.03%
2018/04/10	5	36.79	0	0.00	37.15	5	2,750	0.18%
2018/04/09	1	36.85	0	0.00	36.82	1	2,738	0.04%
2018/03/27	1	37.38	0	0.00	37.61	1	2,604	0.04%
2018/03/12	0	0.00	10	38.00	38.08	-10	2,435	-0.41%
2018/02/27	0	0.00	6	37.20	36.56	-6	2,278	-0.26%
2018/02/22	10	35.62	0	0.00	35.38	10	2,208	0.45%
2018/02/09	46	32.80	40	33.17	33.60	6	2,098	0.29%
2018/01/04	0	0.00	1	36.12	36.21	-1	1,356	-0.07%
2018/01/03	0	0.00	3	35.98	36.10	-3	1,434	-0.21%