金麗科 (3228)-群益金鼎券商分點個股進出

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

金麗科

(3228)

股價
340.0
漲跌
▼5.0
漲幅
-1.45%
成交量
353張
產業
上櫃半導體類股
294人加入追蹤

立即追蹤
本地時間:13:30

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

金麗科 (3228)籌碼相關－群益金鼎券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎券商分點個股進出
群益金鼎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
2024/04/30	1	350.26	0	0.00	340.00	1	1,548	0.07%
2024/04/29	1	344.50	0	0.00	345.00	1	1,548	0.06%
2024/04/26	0.4	335.43	0	0.00	318.00	0.4	1,557	0.02%
2024/04/25	2.1	316.48	1.1	321.69	335.50	1	1,552	0.06%
2024/04/24	4.2	306.24	0	0.00	306.00	4.2	1,532	0.27%
2024/04/23	1.1	340.41	5	380.00	340.00	-3.9	1,574	-0.25%
2024/04/22	2.6	379.60	0	0.00	377.50	2.6	1,581	0.16%
2024/04/19	1	420.50	3	421.83	419.00	-2	1,578	-0.13%
2024/04/18	5	472.50	0	0.00	465.00	5	1,583	0.32%
2024/04/17	0.2	483.00	1	477.50	478.50	-0.9	1,625	-0.05%
2024/04/16	2.2	486.18	19.2	472.34	477.00	-17	1,647	-1.03%
2024/04/15	0.4	492.76	0.1	504.00	484.00	0.3	1,673	0.02%
2024/04/11	1	502.00	0	0.00	502.00	1	1,713	0.06%
2024/04/10	1	516.99	0.3	514.00	511.00	0.7	1,752	0.04%
2024/04/09	0.3	491.33	2	476.00	495.00	-1.7	1,797	-0.09%
2024/04/08	4	486.75	0	0.00	490.50	4	1,807	0.22%
2024/04/02	6.2	528.26	0	0.00	516.00	6.2	1,846	0.33%
2024/04/01	1	559.00	0	0.00	560.00	1	1,837	0.05%
2024/03/29	1	555.00	0	0.00	546.00	1	1,836	0.05%
2024/03/28	1	540.00	0	0.00	535.00	1	1,843	0.05%
2024/03/27	6	562.17	2	570.00	555.00	4	1,847	0.22%
2024/03/26	1.1	525.18	12	533.25	560.00	-10.9	1,835	-0.59%
2024/03/25	25	524.80	25.8	526.00	526.00	-0.8	1,819	-0.04%
2024/03/22	6	479.58	7	483.29	479.00	-1	1,801	-0.06%
2024/03/21	1	473.50	3	476.50	485.00	-2	1,798	-0.11%
2024/03/20	0	0.00	1	456.50	449.00	-1	1,792	-0.06%
2024/03/19	0	445.25	0	0.00	444.50	0	1,808	0.00%
2024/03/18	0	0.00	1	465.00	455.00	-1	1,818	-0.05%
2024/03/15	1	422.00	0	0.00	438.50	1	1,826	0.05%
2024/03/14	8	449.00	1	460.50	455.00	7	1,834	0.38%
2024/03/13	49	472.40	0	0.00	466.50	49	1,847	2.65%
2024/03/12	1	498.00	0	501.22	495.50	1	1,848	0.05%
2024/03/08	3	511.67	1.2	498.92	495.00	1.8	1,868	0.10%
2024/03/07	79.2	532.82	9	520.78	521.00	70.2	1,862	3.77%
2024/03/06	41.1	507.61	1	509.00	500.00	40.1	1,835	2.18%
2024/03/05	40.2	497.06	6	500.83	511.00	34.2	1,831	1.86%
2024/03/04	12.3	480.77	0	0.00	477.50	12.3	1,803	0.68%
2024/03/01	1.3	491.56	22.1	500.96	504.00	-20.8	1,784	-1.17%
2024/02/29	1.3	493.01	0.1	492.00	503.00	1.2	1,773	0.07%
2024/02/27	0	0.00	0	488.50	483.00	0	1,779	0.00%
2024/02/26	0.2	484.75	4.1	476.50	483.50	-3.9	1,793	-0.21%
2024/02/23	18	484.72	2	485.00	475.00	16	1,828	0.88%
2024/02/22	4	458.38	19	459.37	494.00	-15	1,843	-0.81%
2024/02/21	61.2	481.17	1	462.00	454.50	60.2	1,839	3.27%
2024/02/20	1	511.17	1	506.00	505.00	0	1,819	0.00%
2024/02/19	0	0.00	3	534.00	527.00	-3	1,811	-0.17%
2024/02/16	3	527.99	81.3	532.25	534.00	-78.3	1,838	-4.26%
2024/02/15	3	486.50	1	479.50	519.00	2	1,861	0.11%
2024/02/05	2	473.00	2.1	494.37	482.50	-0.1	1,879	0.00%
2024/02/02	1	480.00	0.4	460.21	480.00	0.6	1,916	0.03%
2024/02/01	4	442.75	4	443.88	438.00	0	1,910	0.00%
2024/01/31	0.2	457.50	1	455.00	454.50	-0.8	1,904	-0.04%
2024/01/30	0.2	450.70	1	450.50	448.50	-0.8	1,949	-0.04%
2024/01/29	5	441.90	19.6	441.53	445.00	-14.6	1,988	-0.73%
2024/01/26	6	419.50	5	398.80	419.50	1	2,013	0.05%
2024/01/24	0	0.00	10	396.50	390.00	-10	1,995	-0.50%
2024/01/23	0	0.00	5	395.00	394.50	-5	2,000	-0.25%
2024/01/22	5	380.00	0	0.00	394.50	5	2,000	0.25%
2024/01/19	16	386.25	0	0.00	382.00	16	1,993	0.80%
2024/01/18	15	382.00	1	381.00	381.50	14	2,006	0.70%
2024/01/17	21.1	387.24	6	385.67	396.50	15.1	2,002	0.75%
2024/01/16	1	398.00	0	0.00	400.50	1	1,948	0.05%
2024/01/15	3	389.00	0	0.00	397.00	3	1,924	0.16%
2024/01/12	45	379.78	15	378.33	376.00	30	1,896	1.58%
2024/01/11	12	378.63	4	380.50	386.00	8	1,868	0.43%
2024/01/10	1.1	357.71	4	357.13	352.00	-3	1,831	-0.16%
2024/01/09	8	340.81	61.1	324.32	345.00	-53.1	1,816	-2.92%
2024/01/08	0.1	323.00	2	323.25	321.00	-1.9	1,804	-0.11%
2024/01/05	3	325.00	4	329.00	327.00	-1	1,793	-0.06%
2024/01/04	2	298.00	11.2	308.68	320.00	-9.2	1,756	-0.52%
2024/01/03	0.2	297.00	7	285.29	301.00	-6.9	1,715	-0.40%
2024/01/02	0	0.00	2	280.00	280.00	-2	1,666	-0.12%
2023/12/29	2	277.50	4	276.00	280.00	-2	1,649	-0.12%
2023/12/28	0	263.75	2	264.75	269.50	-2	1,614	-0.12%
2023/12/27	0	0.00	1	252.50	252.50	-1	1,592	-0.06%
2023/12/22	1	258.50	0	0.00	258.00	1	1,568	0.06%
2023/12/21	0	0.00	1	264.50	262.50	-1	1,560	-0.06%
2023/12/20	1	247.00	34	253.79	268.00	-33	1,553	-2.12%
2023/12/19	2	247.50	8	247.50	252.00	-6	1,521	-0.39%
2023/12/18	1	266.50	1	262.50	264.00	0	1,493	0.00%
2023/12/15	2	269.75	8	265.25	261.00	-6	1,489	-0.40%
2023/12/14	5	273.30	0	0.00	272.50	5	1,475	0.34%
2023/12/12	6	277.33	4	279.25	275.00	2	1,454	0.14%
2023/12/11	3	281.67	4	284.63	285.00	-1	1,444	-0.07%
2023/12/08	2	264.50	12	256.54	274.00	-10	1,423	-0.70%
2023/12/07	4.4	251.64	3	252.00	249.50	1.4	1,391	0.10%
2023/12/05	1.3	252.35	5	259.60	263.00	-3.7	1,358	-0.27%
2023/12/04	8.3	280.07	0	0.00	268.00	8.3	1,369	0.61%
2023/12/01	1	277.01	0.1	272.00	278.00	0.9	1,377	0.07%
2023/11/30	0.1	259.00	3	257.03	261.00	-3	1,388	-0.21%
2023/11/29	3	247.67	1	247.50	247.00	2	1,411	0.14%
2023/11/28	0	0.00	1	244.00	244.50	-1	1,422	-0.07%
2023/11/27	0	0.00	0.1	238.00	232.00	-0.1	1,434	0.00%
2023/11/24	1	220.00	11	222.19	242.50	-10	1,417	-0.71%
2023/11/22	13	250.19	101.1	247.58	254.00	-88.1	1,349	-6.53%	大賣/
2023/11/21	16	231.59	23	224.93	231.50	-7	1,304	-0.54%
2023/11/20	11	202.64	6	200.83	222.00	5	1,267	0.39%
2023/11/17	68	188.29	7	189.57	203.00	61	1,223	4.99%
2023/11/16	11	183.27	26	183.71	185.00	-15	1,201	-1.25%
2023/11/15	17	183.91	10	186.55	186.00	7	1,213	0.58%
2023/11/14	99	186.77	11	178.55	186.50	88	1,180	7.45%
2023/11/13	140	175.98	7	172.43	175.00	133	1,137	11.69%	大買/鉅額交易
2023/11/10	35.9	163.45	6	166.50	165.00	29.9	1,084	2.75%
2023/11/09	18	149.89	10	142.90	152.50	8	1,020	0.78%
2023/11/08	6	140.92	0.4	140.50	139.00	5.6	989	0.56%
2023/11/07	2	143.00	11	140.18	147.50	-9	976	-0.92%
2023/11/06	5	138.30	7	138.21	144.00	-2	943	-0.21%
2023/11/03	4	131.00	1	127.50	131.00	3	897	0.33%
2023/11/01	5	119.50	0	0.00	119.50	5	867	0.58%
2023/10/31	3	117.17	0	0.00	116.00	3	873	0.34%
2023/10/27	2	121.75	0	0.00	121.50	2	890	0.22%
2023/10/26	2	123.25	1	121.00	122.00	1	901	0.11%
2023/10/25	13	120.46	0	0.00	121.00	13	893	1.46%
2023/10/19	1	118.00	0	0.00	118.00	1	954	0.10%
2023/10/18	11	118.59	0	0.00	119.50	11	953	1.15%
2023/10/17	8	117.75	2	120.50	117.00	6	947	0.63%
2023/10/16	5	121.50	0	0.00	121.50	5	945	0.53%
2023/10/13	1	117.00	11	114.14	117.00	-10	933	-1.07%
2023/10/12	0	0.00	6	106.00	109.50	-6	938	-0.64%
2023/10/02	11	109.14	0	0.00	109.50	11	1,060	1.04%
2023/09/26	11	110.09	0	0.00	108.50	11	1,103	1.00%
2023/09/25	0.1	110.00	0	0.00	109.00	0.1	1,107	0.01%
2023/09/21	0	0.00	1	107.51	105.50	-1	1,112	-0.09%
2023/09/20	0	0.00	0.2	108.50	108.00	-0.2	1,110	-0.02%
2023/09/19	0	0.00	2.2	111.95	111.00	-2.2	1,106	-0.20%
2023/09/15	0	0.00	1	115.00	113.50	-1	1,108	-0.09%
2023/09/14	3	119.00	0	0.00	120.50	3	1,099	0.27%
2023/09/12	0	0.00	2	116.25	116.00	-2	1,110	-0.18%
2023/09/08	0	0.00	10	121.80	120.50	-10	1,123	-0.89%
2023/09/07	0	0.00	7	123.29	124.00	-7	1,113	-0.63%
2023/09/06	21	115.40	1	110.50	119.50	20	1,076	1.86%
2023/09/05	1	111.00	1	112.50	109.00	0	1,041	0.00%
2023/09/04	2	115.25	2	112.75	116.00	0	1,020	0.00%
2023/08/25	0	0.00	2	100.50	100.50	-2	981	-0.20%
2023/08/24	3	107.50	0	0.00	104.50	3	981	0.31%
2023/08/23	8	110.50	1	112.50	110.50	7	981	0.71%
2023/08/22	15	102.73	10	102.45	105.00	5	982	0.51%
2023/08/21	10	93.02	2	95.00	98.10	8	966	0.83%
2023/08/17	0	0.00	1	107.00	105.00	-1	916	-0.11%
2023/08/16	2	109.50	0	0.00	110.00	2	917	0.22%
2023/08/15	5	110.20	4.1	109.91	110.50	0.9	940	0.10%
2023/08/14	0	0.00	0.2	107.75	106.00	-0.2	931	-0.02%
2023/08/11	0	0.00	0.3	109.71	110.00	-0.3	924	-0.03%
2023/08/08	0	0.00	3	118.00	118.50	-3	887	-0.34%
2023/08/07	0	0.00	1	122.50	122.50	-1	881	-0.11%
2023/08/02	1.2	119.25	1	119.00	118.50	0.2	869	0.03%
2023/08/01	0.1	121.50	0	0.00	121.00	0.1	854	0.01%
2023/07/28	4	125.38	1	125.00	125.50	3	839	0.36%
2023/07/27	13.3	123.36	1	123.00	122.00	12.3	835	1.47%
2023/07/26	4	120.63	0	0.00	121.00	4	826	0.48%
2023/07/25	0.2	124.50	9	123.22	122.50	-8.9	820	-1.08%
2023/07/24	20	121.38	5	121.70	122.50	15	814	1.84%
2023/07/21	1.1	130.02	0	0.00	129.50	1.1	796	0.13%
2023/07/20	0.1	132.50	0	0.00	133.50	0.1	812	0.01%
2023/07/19	1	135.00	1	135.50	134.50	0	808	0.00%
2023/07/18	1	131.00	1	132.00	131.00	0	820	0.00%
2023/07/14	2	135.50	3	135.00	135.50	-1	802	-0.12%
2023/07/13	15.3	138.09	14	134.79	139.00	1.3	794	0.16%
2023/07/12	10	131.75	0	0.00	128.50	10	751	1.33%
2023/07/11	1	146.00	0	0.00	142.50	1	738	0.14%
2023/07/07	5	142.50	10	139.65	139.00	-5	754	-0.66%
2023/07/06	11.1	147.06	4	146.88	147.50	7.1	733	0.96%
2023/07/04	1	157.50	3	157.33	157.00	-2	713	-0.28%
2023/06/30	0	0.00	1	162.50	161.00	-1	714	-0.14%
2023/06/29	1	166.00	0	0.00	165.00	1	719	0.14%
2023/06/28	0	0.00	1	160.50	160.00	-1	716	-0.14%
2023/06/26	0	0.00	4	158.75	159.00	-4	770	-0.52%
2023/06/21	1	163.50	0	0.00	163.50	1	781	0.13%
2023/06/19	14	169.50	2	171.75	167.00	12	824	1.46%
2023/06/15	2	165.75	2	166.25	165.00	0	802	0.00%
2023/06/13	0	159.50	0	0.00	158.50	0	800	0.00%
2023/06/09	0	159.50	0	0.00	158.00	0	830	0.00%
2023/06/08	0	0.00	3	158.00	157.50	-3	846	-0.35%
2023/06/07	4	163.50	0	0.00	163.00	4	863	0.46%
2023/06/02	1	161.50	1	162.50	159.00	0	882	0.00%
2023/06/01	4	163.75	0	0.00	164.00	4	880	0.45%
2023/05/31	4	163.38	0	0.00	163.00	4	903	0.44%
2023/05/29	0	0.00	1	169.00	169.00	-1	954	-0.10%
2023/05/26	1	168.50	1	164.00	163.50	0	969	0.00%
2023/05/25	3	168.00	2	163.25	163.00	1	991	0.10%
2023/05/24	1	163.00	3	162.67	162.00	-2	1,023	-0.20%
2023/05/23	2	167.25	3	166.00	165.50	-1	1,064	-0.09%
2023/05/19	9	167.28	5	169.00	169.00	4	1,100	0.36%
2023/05/12	0	0.00	1	163.50	164.50	-1	1,135	-0.09%
2023/05/11	1	162.50	1	163.50	162.00	0	1,186	0.00%
2023/05/09	1	166.50	0	0.00	165.00	1	1,261	0.08%
2023/05/08	2	167.50	4	167.75	167.00	-2	1,269	-0.16%
2023/04/28	1	165.50	0	0.00	165.00	1	1,481	0.07%
2023/04/27	0	0.00	1	160.00	160.00	-1	1,503	-0.07%
2023/04/25	5	158.60	5	159.80	159.00	0	1,520	0.00%
2023/04/24	2	169.75	2	168.50	169.00	0	1,547	0.00%
2023/04/20	0	0.00	1	174.00	174.00	-1	1,628	-0.06%
2023/04/18	0	183.00	0	0.00	179.50	0	1,725	0.00%
2023/04/17	0	0.00	1	181.50	185.00	-1	1,746	-0.06%
2023/04/13	5	185.30	53	183.34	183.50	-48	1,773	-2.71%
2023/04/11	4	195.25	0	0.00	194.00	4	1,780	0.22%
2023/04/07	1	196.00	1	196.00	196.50	0	1,767	0.00%
2023/04/06	4	195.63	1	195.50	195.00	3	1,759	0.17%
2023/03/30	1	195.00	1	195.50	195.00	0	1,736	0.00%
2023/03/28	1	194.00	0	0.00	191.50	1	1,718	0.06%
2023/03/27	1	203.00	1	203.00	197.00	0	1,697	0.00%
2023/03/24	1	199.00	3	198.00	196.50	-2	1,660	-0.12%
2023/03/23	1	196.00	2	196.25	196.00	-1	1,738	-0.06%
2023/03/22	2	195.50	1	197.50	197.50	1	1,787	0.06%
2023/03/16	0	179.25	0	0.00	178.50	0	1,907	0.00%
2023/03/15	3	182.83	3	183.67	181.50	0	2,006	0.00%
2023/03/13	1	183.00	0	0.00	183.50	1	2,088	0.05%
2023/03/10	0	0.00	53	185.78	186.50	-53	2,115	-2.51%
2023/03/09	2	197.25	0	0.00	193.50	2	2,136	0.09%
2023/03/08	4	194.38	2	195.25	195.00	2	2,142	0.09%
2023/03/06	2	199.00	2	199.00	198.00	0	2,142	0.00%
2023/03/02	1	198.50	1	199.50	198.50	0	2,169	0.00%
2023/03/01	4	204.00	4	202.75	201.50	0	2,149	0.00%
2023/02/24	2	194.50	2	193.50	195.50	0	2,112	0.00%
2023/02/23	0	0.00	1	198.00	197.50	-1	2,085	-0.05%
2023/02/22	2	191.50	2	190.00	191.50	0	2,052	0.00%
2023/02/21	1	204.00	1	204.50	202.00	0	2,011	0.00%
2023/02/17	2	191.50	2	190.50	191.50	0	1,935	0.00%
2023/02/13	1	195.00	1	194.00	191.50	0	1,902	0.00%
2023/02/10	0	0.00	4.1	191.04	191.50	-4.1	1,900	-0.21%
2023/02/09	13	198.66	9	202.72	196.50	4	1,967	0.20%
2023/02/08	3	200.71	2	203.00	205.00	1	2,014	0.05%
2023/02/07	1	196.00	1	195.50	195.00	0	2,115	0.00%
2023/02/03	7	198.86	7	199.57	195.00	0	2,194	0.00%
2023/02/01	4	190.50	14	188.00	188.50	-10	2,076	-0.48%
2023/01/31	3	184.67	33	185.82	185.00	-30	2,058	-1.46%
2023/01/30	2	188.00	2.1	191.33	186.00	-0.1	2,052	0.00%
2023/01/17	0.1	188.08	0	0.00	187.50	0.1	2,001	0.01%
2023/01/16	1	184.50	1	183.00	185.50	0	1,979	0.00%
2023/01/12	19	183.47	4.1	186.04	180.50	15	1,953	0.77%
2023/01/11	22	179.36	7	183.93	186.00	15	1,915	0.78%
2023/01/10	6	182.33	36	180.93	180.50	-30	1,901	-1.58%
2023/01/09	9	176.39	7	178.86	178.00	2	1,834	0.11%
2023/01/06	4	164.53	5	167.00	175.00	-1	1,793	-0.05%
2023/01/05	2	162.00	2	177.50	163.00	0	1,746	0.00%
2023/01/04	2	176.50	2	180.00	176.50	0	1,738	0.00%
2023/01/03	0	0.00	1	185.00	183.50	-1	1,725	-0.06%
2022/12/30	2.1	181.15	4	183.75	180.50	-2	1,721	-0.11%
2022/12/29	1	181.00	0	0.00	181.00	1	1,780	0.06%
2022/12/22	1	189.50	0	0.00	189.50	1	2,116	0.05%
2022/12/21	1	187.00	1	186.50	186.00	0	2,176	0.00%
2022/12/20	1	184.57	1	199.50	184.50	0	2,226	0.00%
2022/12/19	1	194.00	0	0.00	195.00	1	2,260	0.04%
2022/12/15	1	200.00	23	209.70	200.00	-22	2,323	-0.95%
2022/12/14	0.1	205.50	0	0.00	208.00	0.1	2,240	0.00%
2022/12/13	0	0.00	0.1	189.00	189.50	-0.1	2,197	0.00%
2022/12/12	0	0.00	3	193.50	190.50	-3	2,197	-0.14%
2022/12/09	6.1	197.18	6	201.25	194.00	0.1	2,213	0.00%
2022/12/08	7	193.36	7	191.71	198.00	0	2,173	0.00%
2022/12/07	34	200.44	36	211.57	196.50	-2	2,132	-0.09%
2022/12/06	4	213.25	4	216.50	218.00	0	2,085	0.00%
2022/12/02	33	181.55	2	184.00	180.50	31	2,106	1.47%
2022/12/01	6	183.67	37	190.55	183.50	-31	2,078	-1.49%
2022/11/30	0	0.00	1	196.00	189.50	-1	2,068	-0.05%
2022/11/29	0	193.50	3	194.67	194.00	-3	2,088	-0.14%
2022/11/28	4	194.50	3	198.33	196.50	1	2,145	0.05%
2022/11/25	2	213.50	2	201.00	200.50	0	2,164	0.00%
2022/11/24	5	211.00	7	210.14	210.00	-2	2,164	-0.09%
2022/11/21	1	198.00	0	0.00	198.00	1	2,172	0.05%
2022/11/17	4	208.13	0	0.00	210.00	4	2,205	0.18%
2022/11/16	1	196.00	0	0.00	197.00	1	2,225	0.04%
2022/11/15	0	181.50	0	0.00	183.00	0	2,238	0.00%
2022/11/10	0	0.00	6	184.50	174.00	-6	2,309	-0.26%
2022/11/07	17	178.50	18	176.31	177.50	-1	2,369	-0.04%
2022/11/04	17	167.65	19	166.92	172.00	-2	2,314	-0.09%
2022/11/03	24.1	160.84	13	163.12	165.50	11.1	2,255	0.49%
2022/11/02	5.1	146.39	16	144.41	158.00	-10.9	2,134	-0.51%
2022/10/31	0.1	139.50	0	0.00	139.50	0.1	2,086	0.00%
2022/10/27	0	0.00	21	122.38	125.00	-21	2,164	-0.97%
2022/10/21	1	191.50	0	0.00	175.00	1	2,327	0.04%
2022/10/20	1	179.00	0	0.00	179.00	1	2,363	0.04%
2022/10/18	0	0.00	7	151.57	148.50	-7	2,394	-0.29%
2022/10/17	0	0.00	4	157.50	157.50	-4	2,402	-0.17%
2022/10/13	0	0.00	1	201.50	194.00	-1	2,469	-0.04%
2022/10/12	7	194.64	4	194.50	215.50	3	2,489	0.12%
2022/10/07	13	238.81	3	245.00	239.50	10	2,472	0.40%
2022/10/06	5	253.30	3	249.83	252.50	2	2,464	0.08%
2022/10/05	11	255.77	51	262.19	250.00	-40	2,377	-1.68%
2022/10/04	5	275.10	13	274.81	274.00	-8	2,310	-0.35%
2022/10/03	2	289.75	0	0.00	287.00	2	2,223	0.09%
2022/09/30	3	291.50	0	0.00	291.50	3	2,198	0.14%
2022/09/29	5	290.00	8	293.06	281.50	-3	2,157	-0.14%
2022/09/28	7	291.57	11	299.91	287.50	-4	2,116	-0.19%
2022/09/27	0	0.00	0.1	303.40	319.00	-0.1	2,078	0.00%
2022/09/26	2.1	331.72	4.2	312.13	312.00	-2.2	2,115	-0.10%
2022/09/23	0.2	361.83	22	341.93	340.50	-21.8	2,146	-1.02%
2022/09/21	5	350.20	0	0.00	350.50	5	2,189	0.23%
2022/09/20	0	342.50	0	0.00	354.00	0	2,261	0.00%
2022/09/19	0	0.00	4	351.75	340.00	-4	2,336	-0.17%
2022/09/16	1	352.00	7	357.43	348.00	-6	2,414	-0.25%
2022/09/15	3	371.17	4	369.13	367.00	-1	2,426	-0.04%
2022/09/14	6	373.83	1	375.50	372.50	5	2,421	0.21%
2022/09/13	13	368.19	13	375.27	375.50	0	2,385	0.00%
2022/09/12	0	0.00	25	370.68	375.50	-25	2,335	-1.07%
2022/09/08	28	340.32	4	346.75	347.00	24	2,277	1.05%
2022/09/07	3	324.67	2.1	322.70	322.00	0.9	2,228	0.04%
2022/09/06	4	324.63	1	326.00	324.50	3	2,220	0.14%
2022/09/05	4	328.38	0	0.00	326.50	4	2,212	0.18%
2022/09/02	41	323.35	32	331.67	334.00	9	2,204	0.41%
2022/09/01	2	314.50	5	326.80	311.00	-3	2,146	-0.14%
2022/08/30	1	315.00	2	317.75	315.00	-1	2,130	-0.05%
2022/08/29	2	315.26	2	316.50	315.00	0	2,146	0.00%
2022/08/26	7	325.21	3	328.67	324.50	4	2,147	0.19%
2022/08/25	0	0.00	1	325.00	325.50	-1	2,149	-0.05%
2022/08/24	0	0.00	6	325.67	321.50	-6	2,163	-0.28%
2022/08/22	0	0.00	7	336.71	333.50	-7	2,154	-0.32%
2022/08/19	0	0.00	3	344.67	342.00	-3	2,153	-0.14%
2022/08/18	4	340.13	2	330.75	340.50	2	2,123	0.09%
2022/08/17	1	329.00	7	331.36	331.50	-6	2,100	-0.29%
2022/08/16	1	333.50	1	336.00	330.50	0	2,088	0.00%
2022/08/15	2	337.75	5	337.90	339.00	-3	2,063	-0.15%
2022/08/12	2	337.00	15	338.93	335.00	-13	2,048	-0.63%
2022/08/11	2	333.50	5	337.90	333.50	-3	2,029	-0.15%
2022/08/10	5	327.90	5	327.60	332.50	0	2,006	0.00%
2022/08/09	31	320.47	2	304.25	327.50	29	1,981	1.46%
2022/08/08	5	304.70	3	307.67	307.00	2	1,951	0.10%
2022/08/05	2	314.25	4	315.50	313.00	-2	1,946	-0.10%
2022/08/04	7	311.43	7	307.50	313.00	0	1,961	0.00%
2022/08/03	63	307.94	14	308.89	312.00	49	1,943	2.52%
2022/08/02	4	308.38	60	309.53	305.00	-56	1,915	-2.92%
2022/08/01	3	340.67	3	341.50	338.50	0	1,909	0.00%
2022/07/29	5	344.40	8	346.69	350.00	-3	1,951	-0.15%
2022/07/28	17	348.35	14	348.50	340.00	3	1,919	0.16%
2022/07/27	7	327.43	7	324.36	345.00	0	1,843	0.00%
2022/07/26	7	315.07	7	316.79	314.00	0	1,803	0.00%
2022/07/25	6	320.42	6	320.08	325.50	0	1,788	0.00%
2022/07/22	5	338.70	5	335.50	329.00	0	1,766	0.00%
2022/07/21	3	337.00	3	338.50	341.00	0	1,742	0.00%
2022/07/20	3	320.00	3	320.33	324.50	0	1,708	0.00%
2022/07/19	2	319.75	2	330.50	308.00	0	1,672	0.00%
2022/07/18	0	0.00	0.2	335.83	340.00	-0.2	1,639	-0.01%
2022/07/15	0.1	310.00	0	0.00	327.00	0.1	1,632	0.01%
2022/07/13	0	309.00	0	0.00	299.00	0	1,629	0.00%
2022/07/11	1	300.00	1	282.00	300.00	0	1,619	0.00%
2022/07/07	0	0.00	4	246.75	256.00	-4	1,626	-0.25%
2022/07/06	1	256.00	10	247.15	239.50	-9	1,623	-0.55%
2022/07/05	8	264.00	10	243.50	266.00	-2	1,620	-0.12%
2022/07/04	2	273.25	4	289.88	270.50	-2	1,613	-0.12%
2022/07/01	4	325.63	26	307.96	300.50	-22	1,537	-1.43%
2022/06/30	6	329.08	6	331.25	327.50	0	1,482	0.00%
2022/06/29	6	337.50	14	330.14	340.00	-8	1,460	-0.55%
2022/06/28	17	311.85	2	303.75	327.00	15	1,400	1.07%
2022/06/27	9.1	326.70	3	336.83	319.50	6.1	1,324	0.46%
2022/06/24	4	355.25	15	343.87	355.00	-11	1,234	-0.89%
2022/06/23	2	393.25	14	376.71	362.50	-12	1,143	-1.05%
2022/06/22	1	431.50	6	416.83	402.50	-5	1,105	-0.45%
2022/06/21	14	428.43	2	422.00	434.00	12	1,087	1.10%
2022/06/20	2	419.00	1	426.00	418.00	1	1,088	0.09%
2022/06/17	5	425.10	2	419.50	427.50	3	1,076	0.28%
2022/06/16	1.1	437.55	8	433.00	425.50	-6.9	1,068	-0.65%
2022/06/15	1	440.00	1	446.50	437.00	0	1,059	0.00%
2022/06/14	6	438.92	21.1	437.53	442.00	-15.1	1,070	-1.41%
2022/06/13	25	444.90	1	448.00	446.00	24	1,070	2.24%
2022/06/10	1	438.00	1	429.00	438.00	0	1,065	0.00%
2022/06/09	3	428.83	3	436.17	432.50	0	1,060	0.00%
2022/06/08	3	439.67	14	444.29	434.00	-11	1,057	-1.04%
2022/06/07	20	435.63	5	422.80	436.00	15	1,048	1.43%
2022/06/06	18	413.64	7.1	412.68	420.00	10.9	1,038	1.05%
2022/06/02	4	402.75	13	402.27	406.50	-9	1,042	-0.86%
2022/06/01	7	401.57	2	402.75	396.50	5	1,034	0.48%
2022/05/30	9	381.83	0	0.00	379.00	9	1,002	0.90%
2022/05/26	2	360.50	4	362.38	357.50	-2	989	-0.20%
2022/05/25	1	360.50	1	361.00	362.00	0	1,003	0.00%
2022/05/24	2	360.25	2	361.75	359.50	0	1,015	0.00%
2022/05/23	3	362.00	0	0.00	363.50	3	1,013	0.30%
2022/05/20	0	0.00	4	364.50	364.00	-4	1,018	-0.39%
2022/05/19	1	363.00	1	353.50	363.00	0	1,011	0.00%
2022/05/18	2	362.50	3	365.17	362.50	-1	1,009	-0.10%
2022/05/17	1	362.00	7	359.21	360.00	-6	1,007	-0.60%
2022/05/16	2	360.75	3	364.67	351.50	-1	1,006	-0.10%
2022/05/13	6	373.17	2	375.50	361.00	4	999	0.40%
2022/05/12	18	376.03	15	374.77	372.00	3	989	0.30%
2022/05/11	9	368.56	5	369.60	359.50	4	962	0.42%
2022/05/10	7	363.57	5	362.00	369.00	2	957	0.21%
2022/05/09	5	371.10	7	371.21	365.00	-2	952	-0.21%
2022/05/06	7	372.93	8	362.38	365.00	-1	934	-0.11%
2022/05/05	2	349.75	3	338.83	347.50	-1	899	-0.11%
2022/05/04	2	320.00	3	315.83	327.00	-1	921	-0.11%
2022/05/03	1	321.00	1	314.00	316.50	0	936	0.00%
2022/04/29	1	317.00	3	319.33	318.50	-2	961	-0.21%
2022/04/28	6	310.83	6	312.42	303.00	0	986	0.00%
2022/04/27	4	307.88	0	0.00	309.00	4	1,020	0.39%
2022/04/14	3	347.17	3	347.17	350.00	0	1,197	0.00%
2022/04/13	4	339.38	4	337.63	346.00	0	1,202	0.00%
2022/04/12	2	319.75	2	323.25	327.00	0	1,215	0.00%
2022/04/11	1	328.50	1	338.00	320.50	0	1,254	0.00%
2022/04/08	2	344.00	4	353.50	343.50	-2	1,284	-0.16%
2022/04/07	2	365.00	6	364.58	353.00	-4	1,302	-0.31%
2022/04/06	7	371.36	2	370.00	373.00	5	1,316	0.38%
2022/04/01	2	386.75	2	375.75	387.00	0	1,326	0.00%
2022/03/31	1	377.50	9	375.83	375.50	-8	1,343	-0.60%
2022/03/30	1	388.00	3	385.17	381.00	-2	1,349	-0.15%
2022/03/29	2	384.00	9	386.33	381.00	-7	1,346	-0.52%
2022/03/25	1	388.50	13	384.42	383.50	-12	1,364	-0.88%
2022/03/24	1	391.50	9	382.56	391.50	-8	1,363	-0.59%
2022/03/23	2	393.75	5	393.00	389.00	-3	1,370	-0.22%
2022/03/22	0.2	388.00	0	0.00	390.00	0.2	1,376	0.01%
2022/03/18	7	386.07	1	381.00	387.50	6	1,406	0.43%
2022/03/17	8	389.50	1	390.00	390.50	7	1,406	0.50%
2022/03/16	1	363.00	5	357.40	363.00	-4	1,394	-0.29%
2022/03/15	3	364.50	23	359.57	354.00	-20	1,381	-1.45%
2022/03/14	0	0.00	2	386.00	389.00	-2	1,378	-0.15%
2022/03/11	1	393.00	2	391.25	390.00	-1	1,406	-0.07%
2022/03/10	10	404.80	4	397.13	406.00	6	1,416	0.42%
2022/03/09	17	386.53	27	376.61	371.00	-10	1,414	-0.71%
2022/03/08	1	393.00	10	385.10	382.00	-9	1,426	-0.63%
2022/03/07	1	401.50	9	403.67	403.00	-8	1,424	-0.56%
2022/03/04	1	426.00	1	426.00	426.00	0	1,421	0.00%
2022/03/02	17	432.38	5	433.90	430.00	12	1,429	0.84%
2022/03/01	4	432.38	0	0.00	434.50	4	1,460	0.27%
2022/02/25	8	416.13	10	417.65	420.00	-2	1,455	-0.14%
2022/02/24	3	407.74	10	405.80	401.50	-7	1,443	-0.48%
2022/02/23	1	420.50	3	422.50	419.50	-2	1,436	-0.14%
2022/02/22	7	430.14	13	418.81	415.00	-6	1,452	-0.41%
2022/02/21	0	0.00	0.1	437.63	437.00	-0.1	1,448	-0.01%
2022/02/18	3	435.67	6	437.92	438.50	-3	1,462	-0.21%
2022/02/17	1	434.00	1	439.00	435.00	0	1,517	0.00%
2022/02/16	9	444.89	9	442.83	442.00	0	1,602	0.00%
2022/02/15	0	0.00	2	440.50	430.50	-2	1,699	-0.12%
2022/02/14	1	438.00	9	435.61	435.00	-8	1,745	-0.46%
2022/02/11	1	453.00	2	457.75	453.00	-1	1,742	-0.06%
2022/02/10	1	466.00	1	472.00	458.00	0	1,744	0.00%
2022/02/09	7	468.64	2	468.50	466.00	5	1,757	0.28%
2022/02/08	9	464.00	15	464.73	462.50	-6	1,759	-0.34%
2022/02/07	5	471.50	16	474.87	476.00	-11	1,766	-0.62%
2022/01/26	6	458.37	12.2	461.36	462.00	-6.2	1,752	-0.35%
2022/01/25	8	463.38	5.1	457.03	450.50	3	1,741	0.17%
2022/01/24	38	455.37	28	452.09	466.50	10	1,748	0.57%
2022/01/21	51	467.55	20	461.93	460.00	31	1,754	1.77%
2022/01/20	16	461.41	11	461.32	471.00	5	1,764	0.28%
2022/01/19	4	453.25	13	449.58	449.00	-9	1,750	-0.51%
2022/01/18	8	472.19	6	465.17	460.00	2	1,760	0.11%
2022/01/17	12	444.54	4	445.50	473.00	8	1,754	0.46%
2022/01/14	11	433.64	1	431.50	430.50	10	1,735	0.58%
2022/01/13	2	432.50	1	426.00	433.50	1	1,763	0.06%
2022/01/12	1	414.50	5	414.90	424.00	-4	1,812	-0.22%
2022/01/11	1	423.00	33	419.94	413.00	-32	1,827	-1.75%
2022/01/10	44	417.85	45	425.49	428.00	-1	1,842	-0.05%
2022/01/07	63	426.38	2	432.00	420.50	61	1,876	3.25%
2022/01/06	1	442.50	8	440.31	439.00	-7	1,870	-0.37%
2022/01/05	2.1	448.40	1	464.00	440.50	1.1	1,877	0.06%
2022/01/04	47.3	485.82	31	466.74	463.50	16.3	1,878	0.87%
2022/01/03	2	478.75	20	484.98	487.50	-18	1,859	-0.97%
2021/12/30	50	470.34	4	469.63	474.00	46	1,844	2.49%
2021/12/29	3	452.00	2	457.25	451.50	1	1,841	0.05%
2021/12/28	5	447.50	4	456.25	447.50	1	1,866	0.05%
2021/12/27	40	456.49	2.1	430.65	454.50	37.9	1,875	2.02%
2021/12/24	3.1	425.61	1	430.00	425.00	2.1	1,854	0.12%
2021/12/23	8	429.31	5	427.60	426.50	3	1,864	0.16%
2021/12/22	9	429.39	1.1	434.06	427.00	7.9	1,875	0.42%
2021/12/21	11.1	432.96	0	0.00	431.50	11.1	1,873	0.59%
2021/12/17	1	411.50	2.5	412.80	424.50	-1.5	1,867	-0.08%
2021/12/16	1	421.50	1	428.50	421.50	0	1,867	0.00%
2021/12/15	3	413.50	3	408.17	418.50	0	1,869	0.00%
2021/12/14	1	406.50	3	413.33	400.00	-2	1,881	-0.11%
2021/12/13	2.1	425.73	1	433.00	422.00	1.1	1,892	0.06%
2021/12/10	1	427.50	1	431.00	427.50	0	1,900	0.00%
2021/12/09	3	431.50	3	440.00	427.00	0	1,929	0.00%
2021/12/08	2	441.00	1	458.00	439.00	1	1,997	0.05%
2021/12/07	1	455.50	1	441.00	452.00	0	2,003	0.00%
2021/12/06	1	435.00	1	445.00	435.00	0	1,983	0.00%
2021/12/03	3.1	455.18	1	457.00	449.50	2.1	1,980	0.10%
2021/12/02	10.1	462.80	2	476.25	455.00	8.1	1,983	0.41%
2021/12/01	2	487.50	1	495.00	486.00	1	1,968	0.05%
2021/11/30	0	505.00	5	504.80	500.00	-5	1,986	-0.25%
2021/11/29	0	0.00	2.1	485.24	493.00	-2.1	2,007	-0.10%
2021/11/26	0	0.00	2	477.50	471.00	-2	2,027	-0.10%
2021/11/25	3.3	461.11	4	453.50	468.00	-0.7	2,031	-0.03%
2021/11/24	4.2	497.40	0	0.00	493.50	4.2	2,005	0.21%
2021/11/23	0	0.00	8	508.50	503.00	-8	2,015	-0.40%
2021/11/22	1	488.00	0	0.00	504.00	1	2,031	0.05%
2021/11/19	3	505.67	1.2	509.70	498.00	1.9	2,053	0.09%
2021/11/18	0	0.00	35	532.83	522.00	-35	2,059	-1.70%
2021/11/17	30	500.00	5.1	499.68	531.00	24.9	2,091	1.19%
2021/11/16	23	525.83	14	521.86	525.00	9	2,129	0.42%
2021/11/15	53	519.77	7.5	514.93	514.00	45.6	2,119	2.15%
2021/11/12	10	479.45	6.1	488.48	496.50	4	2,088	0.19%
2021/11/11	0	0.00	4	425.00	451.50	-4	2,011	-0.20%
2021/11/10	0.1	409.00	1	411.50	410.50	-1	2,018	-0.05%
2021/11/09	1.2	403.67	1.3	410.57	403.50	-0.1	2,038	0.00%
2021/11/08	1	406.03	2	406.00	407.00	-1	2,060	-0.05%
2021/11/05	1.1	397.62	1	398.00	397.50	0.1	2,090	0.00%
2021/11/04	1.2	401.59	1	395.50	389.00	0.2	2,101	0.01%
2021/11/03	1	387.00	4	385.63	385.00	-3	2,115	-0.14%
2021/11/02	2	394.00	1	400.00	392.00	1	2,147	0.05%
2021/11/01	1	398.00	1	401.50	398.00	0	2,166	0.00%
2021/10/29	1	400.00	3	411.00	396.00	-2	2,213	-0.09%
2021/10/28	2	400.75	102	410.69	399.50	-100	2,290	-4.37%	大賣/
2021/10/27	3	414.83	10	411.00	415.00	-7	2,297	-0.30%
2021/10/26	4	409.13	8	411.56	412.00	-4	2,311	-0.17%
2021/10/25	1	402.50	2	411.50	402.50	-1	2,285	-0.04%
2021/10/22	10	420.60	0.1	417.61	419.00	9.9	2,260	0.44%
2021/10/21	2.1	413.06	2	411.10	413.00	0.1	2,239	0.00%
2021/10/20	5	411.70	6	407.42	412.00	-1	2,209	-0.04%
2021/10/19	2	388.50	1	384.00	388.50	1	2,147	0.05%
2021/10/18	5	382.20	4	383.38	380.50	1	2,135	0.05%
2021/10/15	8	382.25	8	379.69	383.00	0	2,119	0.00%
2021/10/14	4	361.25	6.6	365.22	360.00	-2.6	2,078	-0.12%
2021/10/13	11	361.00	11.1	360.13	360.50	-0.1	2,061	0.00%
2021/10/12	7	364.29	6.2	344.02	365.00	0.8	2,044	0.04%
2021/10/08	9	343.88	9	344.17	344.00	0	2,086	0.00%
2021/10/07	2	334.75	4	327.25	334.50	-2	2,095	-0.10%
2021/10/06	2	315.75	2	327.50	316.50	0	2,140	0.00%
2021/10/05	4	319.25	4	298.13	322.50	0	2,170	0.00%
2021/10/04	2.1	310.97	7	308.14	299.50	-4.9	2,182	-0.23%
2021/10/01	1	323.00	5	312.60	306.50	-4	2,206	-0.18%
2021/09/30	2.2	329.09	4	323.88	325.00	-1.9	2,205	-0.08%
2021/09/29	1	330.00	0	0.00	326.50	1	2,213	0.05%
2021/09/28	0.1	346.50	0	0.00	347.00	0.1	2,243	0.00%
2021/09/24	0.1	348.00	0	0.00	350.00	0.1	2,350	0.00%
2021/09/23	2	349.50	0	0.00	342.50	2	2,354	0.08%
2021/09/22	2	348.50	1	350.00	345.00	1	2,359	0.04%
2021/09/17	7	360.71	6	363.00	360.00	1	2,373	0.04%
2021/09/16	6	366.33	3	380.67	357.00	3	2,348	0.13%
2021/09/15	3	379.00	4	377.88	379.00	-1	2,335	-0.04%
2021/09/14	7	382.64	5.1	387.01	379.50	1.9	2,356	0.08%
2021/09/13	14.5	353.77	17	356.18	379.00	-2.5	2,343	-0.11%
2021/09/10	6	373.67	5	382.00	373.00	1	2,298	0.04%
2021/09/09	16	389.19	13	389.77	386.00	3	2,301	0.13%
2021/09/08	10	393.40	15	390.43	392.00	-5	2,341	-0.21%
2021/09/07	15	401.10	13	406.00	393.00	2	2,321	0.09%
2021/09/06	12	413.13	11	412.64	406.50	1	2,302	0.04%
2021/09/03	17	412.44	17	413.74	416.00	0	2,284	0.00%
2021/09/02	51	405.43	32	407.88	404.00	19	2,252	0.84%
2021/09/01	5	410.30	5	412.40	409.50	0	2,227	0.00%
2021/08/31	7	401.29	6	397.83	400.00	1	2,206	0.05%
2021/08/30	6	398.00	5	399.50	395.50	1	2,199	0.05%
2021/08/27	2	401.00	2	409.75	399.00	0	2,189	0.00%
2021/08/26	6	414.08	22	424.48	410.00	-16	2,175	-0.74%
2021/08/25	31	420.60	19	420.95	422.50	12	2,164	0.55%
2021/08/24	5	421.20	7	419.36	410.00	-2	2,138	-0.09%
2021/08/23	13	429.15	12	429.08	423.50	1	2,120	0.05%
2021/08/20	17	407.53	14	407.82	420.00	3	2,089	0.14%
2021/08/19	22	398.80	8	402.19	395.50	14	2,044	0.68%
2021/08/18	10	376.00	12	363.58	398.00	-2	2,013	-0.10%
2021/08/17	2	384.50	2	378.75	371.00	0	1,955	0.00%
2021/08/16	5	383.60	3	386.00	381.50	2	1,931	0.10%
2021/08/13	5	403.00	5	408.20	407.00	0	1,875	0.00%
2021/08/12	2	405.78	1	402.50	400.00	1	1,844	0.05%
2021/08/11	11	414.10	11	421.18	402.50	0	1,806	0.00%
2021/08/10	12	445.43	11	449.50	435.50	1	1,755	0.06%
2021/08/09	9	457.83	9	467.39	453.00	0	1,725	0.00%
2021/08/06	6	468.25	39	460.01	473.00	-33	1,754	-1.88%
2021/08/05	13	471.04	16	470.41	453.00	-3	1,810	-0.17%
2021/08/04	21	466.86	24	469.17	473.50	-3	1,904	-0.16%
2021/08/03	146	463.20	63	447.61	456.00	83	1,920	4.32%	大買/
2021/08/02	164	428.69	8	422.75	437.00	156	1,825	8.54%	大買/鉅額交易
2021/07/30	4	436.00	3	443.83	419.00	1	1,806	0.06%
2021/07/26	0	0.00	1	469.00	466.50	-1	1,777	-0.06%
2021/07/23	0	0.00	2	450.00	446.00	-2	1,777	-0.11%
2021/07/21	28	431.29	5	426.10	425.00	23	1,794	1.28%
2021/07/16	2	438.50	2	435.00	450.00	0	1,826	0.00%
2021/07/15	10	453.10	7	450.14	451.50	3	1,840	0.16%
2021/07/14	5	436.90	15	442.20	432.00	-10	1,787	-0.56%
2021/07/13	15	448.00	9	445.44	430.00	6	1,762	0.34%
2021/07/12	6	428.83	1	438.50	434.00	5	1,689	0.30%
2021/07/09	35	417.89	14	409.29	403.50	21	1,639	1.28%
2021/07/08	25	405.00	1	402.00	411.00	24	1,665	1.44%
2021/07/07	3	378.00	1	377.50	374.00	2	1,706	0.12%
2021/07/06	4	383.13	4	386.88	379.50	0	1,813	0.00%
2021/07/05	8	392.38	4.1	390.63	387.00	3.9	1,906	0.20%
2021/07/02	11	353.55	5	365.00	379.50	6	1,907	0.31%
2021/07/01	2	370.25	2	345.50	345.00	0	1,851	0.00%
2021/06/29	2	381.25	0	0.00	373.00	2	1,903	0.11%
2021/06/28	3	378.67	1	369.00	370.50	2	1,889	0.11%
2021/06/24	2	391.50	1	395.00	397.00	1	1,898	0.05%
2021/06/23	0	0.00	3	392.83	396.00	-3	1,889	-0.16%
2021/06/22	0	0.00	3	386.67	373.50	-3	1,854	-0.16%
2021/06/18	0	0.00	0.1	422.50	417.00	-0.1	1,799	-0.01%
2021/06/17	0	0.00	1.2	423.42	418.00	-1.2	1,775	-0.07%
2021/06/15	0	0.00	2.1	389.24	406.50	-2.1	1,732	-0.12%
2021/06/09	2.1	375.92	0	0.00	386.00	2.1	1,995	0.11%
2021/06/04	1	328.94	0	0.00	323.00	1	2,089	0.05%
2021/06/03	0.1	302.00	0	0.00	322.00	0.1	2,095	0.00%
2021/06/02	1	326.00	1	289.00	310.00	0	2,105	0.00%
2021/06/01	0.1	329.00	1	325.00	321.00	-0.9	2,108	-0.04%
2021/05/28	1	295.00	0	0.00	290.00	1	2,116	0.05%
2021/05/27	1	277.50	0	0.00	277.50	1	2,122	0.05%
2021/05/26	5	293.40	0	0.00	279.00	5	2,125	0.24%
2021/05/25	0	0.00	0	267.00	267.00	0	2,112	0.00%
2021/05/24	0	243.00	4	242.00	243.00	-4	2,210	-0.18%
2021/05/21	0	0.00	2	220.00	221.00	-2	2,338	-0.09%
2021/05/20	4	199.25	0	0.00	201.00	4	2,406	0.17%
2021/05/18	2	205.50	0	0.00	207.50	2	2,568	0.08%
2021/05/14	1	218.00	1	210.50	212.50	0	2,589	0.00%
2021/05/13	4	236.13	3	237.17	232.50	1	2,524	0.04%
2021/05/12	2	231.25	1	225.00	239.50	1	2,425	0.04%
2021/05/11	2	227.00	93	221.70	218.00	-91	2,303	-3.95%
2021/05/10	0	0.00	1	216.00	217.50	-1	2,229	-0.04%
2021/05/07	50	164.50	0	0.00	198.00	50	2,222	2.25%
2021/05/06	44	199.13	0	0.00	180.00	44	2,199	2.00%
2021/05/03	0	0.00	96	257.52	246.00	-96	2,361	-4.07%
2021/04/28	1	276.50	0	0.00	272.50	1	2,496	0.04%
2021/04/27	9	241.00	0	0.00	264.00	9	2,579	0.35%
2021/04/26	43	228.86	0	0.00	240.00	43	2,569	1.67%
2021/04/22	0.1	279.00	0	0.00	279.00	0.1	2,540	0.00%
2021/04/21	0.1	310.00	2	285.00	310.00	-1.9	2,540	-0.07%
2021/04/20	25	308.80	0	0.00	316.50	25	2,538	0.98%
2021/04/19	20.1	288.00	0	0.00	288.00	20.1	2,542	0.79%
2021/04/15	2.1	355.00	0	0.00	355.00	2.1	2,533	0.08%
2021/04/14	6.1	406.68	1	394.00	394.00	5.1	2,535	0.20%
2021/04/13	10.4	445.75	176	460.63	437.50	-165.6	2,469	-6.71%	大賣/鉅額交易
2021/04/12	4	464.63	2	449.50	448.00	2	2,442	0.08%
2021/04/09	3.1	494.84	1	475.00	463.50	2.1	2,387	0.09%
2021/04/08	3.1	540.06	1	545.00	512.00	2.1	2,336	0.09%
2021/04/07	1	558.00	0	0.00	552.00	1	2,337	0.04%
2021/04/06	1.1	596.27	1	596.00	565.00	0.1	2,344	0.00%
2021/04/01	2	558.00	0	0.00	566.00	2	2,320	0.09%
2021/03/31	0	0.00	0.1	511.00	515.00	-0.1	2,330	0.00%
2021/03/30	0.3	488.00	0	0.00	487.50	0.3	2,386	0.01%
2021/03/29	0	0.00	0.3	463.50	471.00	-0.3	2,444	-0.01%
2021/03/26	1	515.00	0	0.00	515.00	1	2,457	0.04%
2021/03/24	0.1	485.00	5	493.00	493.00	-5	2,544	-0.19%
2021/03/18	0	0.00	1	495.00	495.00	-1	2,667	-0.04%
2021/03/17	21	492.71	21	492.43	499.00	0	2,698	0.00%
2021/03/16	22	480.23	21	484.21	483.00	1	2,657	0.04%
2021/03/15	12	473.04	10.1	475.85	480.50	1.9	2,601	0.07%
2021/03/12	1	449.00	7.4	440.41	451.00	-6.4	2,516	-0.25%
2021/03/11	1.2	405.22	0	0.00	410.00	1.2	2,451	0.05%
2021/03/10	0.1	387.00	2	380.00	378.50	-1.9	2,473	-0.08%
2021/03/09	0.1	375.00	0	0.00	373.50	0.1	2,493	0.00%
2021/03/08	0	0.00	1	390.00	372.00	-1	2,520	-0.04%
2021/03/05	0	0.00	1	378.00	380.00	-1	2,561	-0.04%
2021/03/04	0.2	365.00	7	367.50	374.00	-6.9	2,586	-0.26%
2021/03/03	1	375.00	1	375.00	375.00	0	2,638	0.00%
2021/03/02	0	0.00	17	379.18	347.00	-17	2,725	-0.62%
2021/02/26	1	340.00	0	0.00	361.00	1	2,794	0.04%
2021/02/24	32.3	344.19	10	357.70	333.50	22.3	2,955	0.75%
2021/02/23	14	353.96	15.1	353.93	353.50	-1.1	2,901	-0.04%
2021/02/22	6	342.42	5.1	335.57	349.00	0.9	2,819	0.03%
2021/02/19	3	313.83	5.2	306.92	317.50	-2.2	2,769	-0.08%
2021/02/18	0	0.00	15	296.87	290.00	-15	2,641	-0.57%
2021/02/17	10	256.40	1	255.00	271.50	9	2,628	0.34%
2021/02/05	7	247.14	0	0.00	247.00	7	2,614	0.27%
2021/02/01	0	0.00	1	205.00	223.00	-1	2,632	-0.04%
2021/01/26	2	243.75	4	244.00	236.00	-2	2,643	-0.08%
2021/01/25	13.2	264.80	8	265.81	260.00	5.2	2,553	0.20%
2021/01/22	4	263.75	103	257.56	269.00	-99	2,472	-4.00%	大賣/
2021/01/21	100	245.21	0	0.00	248.00	100	2,389	4.18%
2021/01/20	5	244.10	1	257.00	232.50	4	2,355	0.17%
2021/01/19	1	247.00	0	0.00	250.00	1	2,278	0.04%
2021/01/18	1	238.50	0	0.00	240.00	1	2,301	0.04%
2021/01/07	2	184.00	0	0.00	198.00	2	2,302	0.09%
2021/01/06	2	193.50	0	0.00	189.00	2	2,297	0.09%
2021/01/05	1.3	211.54	0	0.00	210.00	1.3	2,277	0.06%
2021/01/04	0	0.00	1	227.00	222.50	-1	2,211	-0.05%
2020/12/31	0	0.00	2	207.76	212.50	-2	2,147	-0.09%
2020/12/30	0	191.50	0	0.00	195.00	0	2,155	0.00%
2020/12/28	0	0.00	1	180.00	173.00	-1	2,196	-0.05%
2020/12/25	1	169.00	0	0.00	175.00	1	2,180	0.05%
2020/12/24	2	162.50	0	169.00	160.00	2	2,146	0.09%
2020/12/23	3	173.38	0.1	177.37	172.00	2.9	2,115	0.14%
2020/12/22	2.1	184.77	2	188.50	179.00	0.1	2,129	0.01%
2020/12/21	2	190.25	3	191.67	189.50	-1	2,174	-0.05%
2020/12/18	3	217.00	2	207.50	193.50	1	2,236	0.04%
2020/12/16	3	181.33	0	0.00	185.00	3	2,165	0.14%
2020/12/11	2	207.00	2	208.50	207.50	0	2,082	0.00%
2020/12/10	1	203.00	1	192.00	204.50	0	2,054	0.00%
2020/12/09	0	0.00	0.1	196.40	198.00	-0.1	2,034	0.00%
2020/12/08	2.1	170.10	2	182.25	185.50	0.1	2,018	0.00%
2020/12/07	1	169.00	3	160.00	169.00	-2	1,993	-0.10%
2020/12/04	3	157.50	12	160.17	164.00	-9	1,981	-0.45%
2020/12/03	3	168.17	5	170.20	163.00	-2	1,994	-0.10%
2020/12/02	3	166.17	0	0.00	172.00	3	2,088	0.14%
2020/11/30	0	0.00	4	141.00	150.00	-4	2,158	-0.19%
2020/11/27	13	137.31	34	137.68	136.50	-21	2,185	-0.96%
2020/11/26	37	138.68	86	131.42	138.50	-49	2,142	-2.29%
2020/11/25	85	127.26	47	120.56	128.00	38	2,051	1.85%
2020/11/24	24	117.19	0	0.00	116.50	24	1,974	1.22%
2020/11/23	41	117.54	22.1	122.15	122.00	18.9	1,924	0.98%
2020/11/20	0	0.00	4	113.63	114.00	-4	1,825	-0.22%
2020/11/19	0	0.00	1	104.00	104.00	-1	1,778	-0.06%
2020/11/18	0.1	95.10	6	94.57	94.90	-5.9	1,733	-0.34%
2020/11/17	1	91.00	0	0.00	90.70	1	1,715	0.06%
2020/11/10	3	93.03	1	94.60	92.20	2	1,856	0.11%
2020/11/09	1	93.00	5	97.36	96.60	-4	1,850	-0.22%
2020/11/05	8	91.55	1	91.80	91.00	7	1,819	0.38%
2020/11/03	3	92.83	2	92.70	93.20	1	1,788	0.06%
2020/11/02	3	89.80	1	90.60	91.00	2	1,781	0.11%
2020/10/30	0	0.00	2	90.60	91.00	-2	1,775	-0.11%
2020/10/29	5	91.60	2	90.90	93.90	3	1,766	0.17%
2020/10/28	2	95.10	7	92.20	93.40	-5	1,757	-0.28%
2020/10/27	1	97.10	0	0.00	96.00	1	1,742	0.06%
2020/10/26	7	99.90	0	0.00	96.70	7	1,820	0.38%
2020/10/23	1	104.50	0	0.00	103.00	1	1,803	0.06%
2020/10/20	0	0.00	6	103.00	103.00	-6	1,932	-0.31%
2020/10/08	0	0.00	1	89.00	91.50	-1	2,242	-0.04%
2020/10/07	2	95.75	2	97.95	94.00	0	2,246	0.00%
2020/10/06	3	99.93	1	101.00	100.00	2	2,197	0.09%
2020/10/05	0	0.00	6	97.80	102.50	-6	2,178	-0.28%
2020/09/28	30	90.53	0	0.00	89.50	30	2,126	1.41%
2020/09/25	9	97.56	0	0.00	92.00	9	2,125	0.42%
2020/09/24	9	100.28	13	100.23	99.90	-4	2,101	-0.19%
2020/09/23	1	91.60	2	96.65	97.70	-1	2,061	-0.05%
2020/09/18	5	85.00	0	0.00	85.50	5	2,089	0.24%
2020/09/15	1	82.40	0	0.00	79.20	1	2,212	0.05%
2020/09/14	0	0.00	2	80.00	81.00	-2	2,233	-0.09%
2020/09/11	0	0.00	1	79.20	75.70	-1	2,256	-0.04%
2020/09/10	1	83.30	0	0.00	81.60	1	2,316	0.04%
2020/09/08	10	83.45	2	84.30	84.50	8	2,442	0.33%
2020/09/07	4	85.77	11	85.15	85.30	-7	2,447	-0.28%
2020/09/04	4	83.55	53	84.93	85.50	-49	2,392	-2.05%
2020/09/03	0	0.00	1	77.80	77.80	-1	2,292	-0.04%
2020/09/02	0	0.00	2	67.70	70.80	-2	2,260	-0.09%
2020/08/20	2	53.80	0	0.00	56.10	2	2,235	0.09%
2020/08/17	0	0.00	1	66.30	65.60	-1	2,166	-0.05%
2020/08/14	1	68.90	1	70.40	68.60	0	2,120	0.00%
2020/08/11	2	60.40	0	0.00	60.00	2	2,033	0.10%
2020/08/06	0	0.00	8	58.80	57.80	-8	2,035	-0.39%
2020/07/30	27	63.35	17	64.75	65.00	10	2,030	0.49%
2020/07/28	8	61.33	8	61.20	60.70	0	1,919	0.00%
2020/07/27	74	60.57	1	60.90	60.70	73	1,854	3.94%
2020/07/24	35	59.69	1	60.00	56.40	34	1,796	1.89%
2020/07/23	2	62.25	1	61.40	61.10	1	1,751	0.06%
2020/07/22	6	60.20	3	59.50	59.90	3	1,711	0.18%
2020/07/21	12	56.21	21	56.59	56.50	-9	1,649	-0.55%
2020/07/20	9	50.20	1	51.50	53.70	8	1,505	0.53%
2020/07/17	1	50.00	1	51.50	48.90	0	1,450	0.00%
2020/07/16	1	53.00	0	0.00	54.30	1	1,426	0.07%
2020/07/13	1	56.50	1	61.00	62.00	0	1,407	0.00%
2020/07/10	5	61.30	0	0.00	59.00	5	1,381	0.36%
2020/07/09	2	68.60	0	0.00	65.00	2	1,346	0.15%
2020/07/08	5	73.50	0	0.00	72.20	5	1,320	0.38%
2020/07/06	10	75.70	8	76.63	76.00	2	1,291	0.15%
2020/07/03	3	75.97	5	79.94	79.50	-2	1,265	-0.16%
2020/07/02	8	68.85	1	73.50	72.90	7	1,205	0.58%
2020/07/01	1	68.80	1	69.20	66.90	0	1,146	0.00%
2020/06/30	4	67.38	20	71.31	69.80	-16	1,105	-1.45%
2020/06/29	0	0.00	0.1	65.70	65.70	-0.1	1,020	0.00%
2020/06/24	0	0.00	0.2	59.80	59.80	-0.2	984	-0.02%
2020/06/22	0.1	49.50	13	49.12	49.50	-12.9	865	-1.49%
2020/06/19	0	0.00	22	51.23	50.60	-22	837	-2.63%
2020/06/18	12.1	51.15	31	51.10	51.50	-18.9	808	-2.34%
2020/06/17	8.1	48.91	0	0.00	50.50	8.1	773	1.04%
2020/06/16	1	51.00	16	51.17	52.00	-15	706	-2.12%
2020/06/15	2	47.80	2	48.00	48.20	0	627	0.00%
2020/06/12	2	43.85	8	40.00	43.85	-6	570	-1.05%
2020/06/11	3	37.33	51	39.02	39.90	-48	518	-9.25%
2020/06/10	50	36.30	0	0.00	36.30	50	457	10.94%
2020/06/09	8	33.00	0	0.00	33.00	8	450	1.77%
2020/06/02	5	36.06	0	0.00	34.30	5	472	1.06%
2020/06/01	0	0.00	13	37.50	38.10	-13	448	-2.90%
2020/05/29	3	34.90	0	0.00	35.05	3	414	0.72%
2020/05/19	2	32.20	0	0.00	32.20	2	392	0.51%
2020/05/15	3	31.72	0	0.00	31.95	3	392	0.76%
2020/05/13	11	33.59	0	0.00	33.50	11	385	2.85%
2020/05/08	0	0.00	3	34.00	33.80	-3	377	-0.79%
2020/04/13	3	28.70	0	0.00	28.35	3	408	0.73%
2020/03/26	1	25.70	0	0.00	26.40	1	484	0.21%
2020/03/25	6	26.67	0	0.00	26.55	6	486	1.23%
2020/03/12	0	0.00	29	35.72	34.95	-29	499	-5.81%
2020/03/11	4	36.48	5	37.50	36.80	-1	522	-0.19%
2020/03/09	8	35.68	0	0.00	34.55	8	542	1.47%
2020/03/06	28	36.50	11	36.88	36.70	17	540	3.14%
2020/03/05	0	0.00	5	35.80	35.95	-5	533	-0.94%
2020/03/04	2	32.45	0	0.00	32.70	2	545	0.37%
2020/02/13	0	0.00	1	30.35	29.90	-1	747	-0.13%
2020/02/10	1	29.00	0	0.00	28.65	1	794	0.13%
2020/02/03	2	29.55	0	0.00	29.40	2	820	0.24%
2020/01/30	2	32.80	0	0.00	32.80	2	807	0.25%
2020/01/16	0	0.00	3	36.75	36.75	-3	801	-0.37%
2020/01/15	2	35.15	0	0.00	34.80	2	789	0.25%
2020/01/14	0	0.00	4	36.05	35.90	-4	788	-0.51%
2020/01/13	3	35.20	8	35.20	35.70	-5	783	-0.64%
2020/01/10	10	34.90	0	0.00	35.10	10	782	1.28%
2020/01/09	3	35.98	0	0.00	36.05	3	781	0.38%
2020/01/08	2	34.85	0	0.00	35.70	2	768	0.26%
2020/01/06	3	33.30	0	0.00	33.65	3	753	0.40%
2020/01/03	0	0.00	1	35.50	35.20	-1	744	-0.13%
2019/12/30	1	35.00	75	35.09	35.10	-74	764	-9.68%
2019/12/27	75	36.00	2	33.40	36.00	73	746	9.79%
2019/12/17	4	32.35	0	0.00	32.25	4	683	0.59%
2019/12/16	2	32.30	0	0.00	32.35	2	677	0.30%
2019/12/11	2	31.40	0	0.00	31.00	2	652	0.31%
2019/12/10	3	32.38	0	0.00	32.00	3	647	0.46%
2019/12/06	5	32.85	0	0.00	32.60	5	619	0.81%
2019/12/05	17	37.44	1	39.95	36.20	16	585	2.73%
2019/12/04	4	38.95	1	39.00	39.30	3	553	0.54%
2019/12/03	0	0.00	2	40.40	40.15	-2	543	-0.37%
2019/12/02	3	39.90	0	0.00	39.60	3	537	0.56%
2019/11/29	4	42.04	0	0.00	41.90	4	523	0.76%
2019/11/28	0	0.00	2	41.10	42.45	-2	501	-0.40%
2019/11/26	3	37.80	0	0.00	38.20	3	453	0.66%
2019/11/20	2	40.65	8	39.75	40.40	-6	399	-1.50%
2019/11/14	2	39.70	0	0.00	39.55	2	334	0.60%
2019/11/13	8	38.80	1	39.35	39.45	7	298	2.34%
2019/11/11	0	0.00	40	33.79	33.20	-40	252	-15.85%
2019/11/08	40	32.90	0	0.00	32.90	40	221	18.09%
2019/11/06	1	29.80	0	0.00	30.80	1	191	0.52%
2019/09/25	0	0.00	3	22.82	22.70	-3	154	-1.94%
2019/09/17	3	23.40	0	0.00	23.25	3	153	1.95%
2019/07/08	0	0.00	6	25.15	24.90	-6	155	-3.85%
2019/05/07	0	0.00	24	23.55	23.55	-24	106	-22.49%
2019/04/10	0	0.00	1	21.50	21.60	-1	102	-0.98%
2019/03/19	0	0.00	1	23.40	22.85	-1	97	-1.02%
2019/03/13	0	0.00	13	23.30	22.90	-13	97	-13.34%
2019/03/07	0	0.00	6	23.92	23.60	-6	105	-5.67%
2019/03/05	1	24.05	0	0.00	24.00	1	116	0.86%
2019/02/14	0	0.00	2	25.70	26.30	-2	157	-1.27%
2019/02/12	0	0.00	4	25.10	25.00	-4	161	-2.47%
2019/01/25	0	0.00	18	24.08	24.10	-18	166	-10.81%
2019/01/21	0	0.00	2	25.80	25.25	-2	172	-1.16%
2019/01/17	0	0.00	4	25.25	25.00	-4	174	-2.30%
2019/01/07	0	0.00	3	23.00	23.05	-3	182	-1.64%
2018/12/27	0	0.00	2	24.25	24.20	-2	216	-0.92%
2018/11/30	0	0.00	1	25.70	26.15	-1	361	-0.28%
2018/11/13	1	24.70	0	0.00	24.70	1	452	0.22%
2018/10/09	0	0.00	3	22.60	22.50	-3	1,017	-0.29%
2018/10/04	0	0.00	3	23.88	23.30	-3	1,020	-0.29%
2018/09/28	0	0.00	1	26.80	26.85	-1	999	-0.10%
2018/09/27	1	27.35	0	0.00	27.00	1	1,001	0.10%
2018/09/21	0	0.00	125	25.67	30.15	-125	996	-12.54%	大賣/鉅額交易
2018/09/19	0	0.00	1	31.60	31.60	-1	994	-0.10%
2018/09/18	2	35.05	2	34.80	35.10	0	991	0.00%
2018/09/17	3	33.37	0	0.00	35.10	3	991	0.30%
2018/09/06	5	39.31	0	0.00	39.90	5	1,016	0.49%
2018/09/05	0	0.00	1	39.15	38.90	-1	1,045	-0.10%
2018/09/03	2	41.60	2	42.10	41.05	0	1,026	0.00%
2018/08/31	0	0.00	1	44.50	44.80	-1	1,014	-0.10%
2018/08/30	0	0.00	3	44.55	44.35	-3	1,015	-0.30%
2018/08/29	2	47.40	0	0.00	45.30	2	1,010	0.20%
2018/08/24	3	43.50	0	0.00	42.40	3	1,001	0.30%
2018/08/16	0	0.00	1	46.50	46.05	-1	1,084	-0.09%
2018/08/15	0	0.00	1	46.20	46.05	-1	1,102	-0.09%
2018/08/14	0	0.00	2	44.25	47.40	-2	1,104	-0.18%
2018/08/13	3	44.67	0	0.00	44.90	3	1,110	0.27%
2018/08/09	15	47.90	1	47.75	47.90	14	1,094	1.28%
2018/08/07	0	0.00	1	53.00	51.10	-1	1,072	-0.09%
2018/08/06	14	53.17	1	54.00	53.30	13	1,066	1.22%
2018/08/03	34	53.33	2	53.00	53.20	32	1,077	2.97%
2018/08/02	0	0.00	1	53.90	53.80	-1	1,075	-0.09%
2018/08/01	1	52.00	0	0.00	52.50	1	1,059	0.09%
2018/07/30	0	0.00	2	47.55	48.35	-2	1,011	-0.20%
2018/07/26	1	45.00	0	0.00	48.50	1	999	0.10%
2018/07/25	1	48.50	5	49.70	47.10	-4	972	-0.41%
2018/07/24	0	0.00	1	48.25	48.75	-1	962	-0.10%
2018/07/23	0	0.00	6	47.12	48.50	-6	948	-0.63%
2018/07/20	3	43.80	0	0.00	44.25	3	939	0.32%
2018/07/19	3	43.67	1	44.80	44.40	2	945	0.21%
2018/07/18	0	0.00	1	43.00	45.35	-1	960	-0.10%
2018/07/13	1	38.00	0	0.00	38.00	1	950	0.11%
2018/07/09	1	36.10	0	0.00	36.75	1	1,158	0.09%
2018/07/06	1	35.90	0	0.00	36.00	1	1,175	0.09%
2018/07/05	1	37.30	0	0.00	36.25	1	1,201	0.08%
2018/07/04	1	37.50	1	37.30	37.30	0	1,252	0.00%
2018/07/03	0	0.00	1	36.95	36.70	-1	1,301	-0.08%
2018/07/02	2	38.03	0	0.00	37.30	2	1,337	0.15%
2018/06/28	1	37.30	0	0.00	37.15	1	1,400	0.07%
2018/06/05	0	0.00	1	34.95	34.85	-1	1,881	-0.05%
2018/06/04	0	0.00	4	34.99	35.30	-4	1,897	-0.21%
2018/06/01	2	37.23	0	0.00	37.60	2	1,924	0.10%
2018/05/31	1	37.75	1	37.10	36.85	0	1,973	0.00%
2018/05/29	4	39.73	0	0.00	40.80	4	1,963	0.20%
2018/05/24	1	34.00	0	0.00	34.50	1	1,918	0.05%
2018/05/23	0	0.00	1	32.30	33.85	-1	1,920	-0.05%
2018/05/16	0	0.00	6	39.18	39.00	-6	1,861	-0.32%
2018/05/10	3	40.85	0	0.00	39.20	3	1,798	0.17%
2018/05/09	0	0.00	2	41.35	40.20	-2	1,775	-0.11%
2018/05/07	0	0.00	2	42.35	42.05	-2	1,741	-0.11%
2018/05/04	2	42.08	0	0.00	42.15	2	1,735	0.12%
2018/05/02	2	43.15	0	0.00	43.00	2	1,713	0.12%
2018/04/27	0	0.00	2	40.95	42.50	-2	1,679	-0.12%
2018/04/26	1	39.80	0	0.00	41.50	1	1,674	0.06%
2018/04/25	4	44.00	0	0.00	42.80	4	1,641	0.24%
2018/04/18	1	50.40	0	0.00	51.70	1	1,451	0.07%
2018/04/17	3	49.33	0	0.00	47.00	3	1,396	0.21%
2018/04/13	1	47.50	1	47.50	47.50	0	1,287	0.00%
2018/04/10	0	0.00	5	42.50	45.00	-5	1,174	-0.43%
2018/04/02	6	52.35	1	55.50	50.20	5	1,022	0.49%
2018/03/31	4	51.50	0	0.00	52.60	4	963	0.42%
2018/03/30	6	51.13	1	50.90	52.60	5	921	0.54%
2018/03/29	10	44.00	0	0.00	47.85	10	842	1.19%
2018/03/28	1	42.90	1	44.00	43.50	0	788	0.00%
2018/03/27	0	0.00	8	41.80	41.70	-8	756	-1.06%
2018/03/26	3	42.27	2	41.00	41.15	1	726	0.14%
2018/03/23	3	38.60	14	40.14	41.00	-11	694	-1.58%
2018/03/22	6	42.03	2	42.80	42.20	4	656	0.61%
2018/03/21	8	43.50	0	0.00	44.00	8	575	1.39%
2018/03/20	2	40.80	1	41.50	41.50	1	514	0.19%
2018/03/19	8	37.58	3	36.77	39.25	5	462	1.08%
2018/03/16	2	34.95	1	36.00	35.70	1	430	0.23%