佳邦 (6284)-元大-南京券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
88.3
漲跌
▲1.8
漲幅
+2.08%
成交量
10,714張
產業
上櫃電子零組件類股
334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

佳邦 (6284)籌碼相關－元大-南京券商分點個股進出

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-南京券商分點個股進出
元大-南京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
2024/05/03	5	88.50	1	89.10	88.30	4	3,676	0.11%
2024/05/02	0	0.00	3	86.10	86.50	-3	3,517	-0.09%
2024/04/30	0	0.00	2	86.00	85.40	-2	3,497	-0.06%
2024/04/25	1	82.10	0	0.00	81.40	1	3,468	0.03%
2024/04/24	2	81.50	6	82.22	82.50	-4	3,473	-0.12%
2024/04/23	8	79.31	2	79.00	79.00	6	3,461	0.17%
2024/04/22	1	82.10	0	0.00	80.70	1	3,430	0.03%
2024/04/19	3	82.53	5	82.60	82.30	-2	3,425	-0.06%
2024/04/18	1.1	84.27	1	83.10	84.40	0.1	3,401	0.00%
2024/04/17	1	82.60	0	0.00	83.30	1	3,403	0.03%
2024/04/16	5	81.92	0	0.00	81.00	5	3,404	0.15%
2024/04/15	3	86.80	2	87.05	85.20	1	3,406	0.03%
2024/04/12	4	88.28	5	88.62	88.30	-1	3,341	-0.03%
2024/04/11	13	84.39	3	84.80	84.70	10	3,207	0.31%
2024/04/10	1	84.30	8	85.34	84.80	-7	3,187	-0.22%
2024/04/09	10	84.74	0	84.90	84.50	10	3,220	0.31%
2024/04/08	0	0.00	1	86.20	85.80	-1	3,151	-0.03%
2024/04/03	2	87.65	17	87.68	86.80	-15	3,140	-0.48%
2024/04/02	3	88.30	5	88.24	87.90	-2	3,134	-0.06%
2024/04/01	1	87.70	12	87.56	88.90	-11	3,119	-0.35%
2024/03/29	1	85.60	0	0.00	85.60	1	3,046	0.03%
2024/03/28	16	89.35	6	88.90	86.60	10	3,038	0.33%
2024/03/27	0	0.00	8	86.18	86.10	-8	2,961	-0.27%
2024/03/25	13	88.02	5	88.56	87.40	8	2,941	0.27%
2024/03/22	0	85.10	0	0.00	85.90	0	2,800	0.00%
2024/03/21	0	84.80	7.1	83.71	85.20	-7	2,857	-0.25%
2024/03/20	1	84.50	11	84.40	83.70	-10	2,943	-0.34%
2024/03/19	3	84.40	6	84.27	84.60	-3	3,133	-0.10%
2024/03/15	2	83.45	0	0.00	83.00	2	3,313	0.06%
2024/03/14	0	0.00	1.2	84.21	83.20	-1.2	3,455	-0.03%
2024/03/13	3	84.90	7	84.40	84.50	-4	3,455	-0.12%
2024/03/12	4	84.83	1	85.50	85.10	3	3,491	0.09%
2024/03/11	1	83.70	0	0.00	83.60	1	3,489	0.03%
2024/03/08	7	85.96	4	82.30	81.50	3	3,489	0.09%
2024/03/07	8	84.70	3	84.60	84.20	5	3,397	0.15%
2024/03/06	0	0.00	10	85.57	85.30	-10	3,420	-0.29%
2024/03/05	0.2	84.83	13	84.19	84.90	-12.9	3,437	-0.37%
2024/03/04	2	84.30	1	84.40	84.10	1	3,553	0.03%
2024/03/01	1	85.20	8.4	85.19	84.90	-7.3	3,590	-0.20%
2024/02/29	3.1	85.07	6	84.20	84.10	-2.9	3,641	-0.08%
2024/02/27	7	83.01	33.4	83.78	84.40	-26.4	3,661	-0.72%
2024/02/26	1	80.80	0	0.00	80.80	1	3,638	0.03%
2024/02/23	3	79.83	1	79.50	78.70	2	3,811	0.05%
2024/02/22	0.2	81.00	0	0.00	81.30	0.2	3,894	0.01%
2024/02/21	4.2	82.10	16	81.84	81.70	-11.8	4,038	-0.29%
2024/02/20	0.2	80.85	0	0.00	80.80	0.2	4,149	0.00%
2024/02/19	3	81.30	10	81.32	81.80	-7	4,180	-0.17%
2024/02/16	4	80.28	12	79.83	80.50	-8	4,340	-0.18%
2024/02/15	1	77.90	7.1	79.09	79.30	-6.1	4,360	-0.14%
2024/02/02	0	0.00	6	74.95	74.20	-6	4,409	-0.14%
2024/02/01	2	74.95	0	0.00	75.30	2	4,585	0.04%
2024/01/31	2	76.30	0	0.00	76.00	2	4,909	0.04%
2024/01/29	0	0.00	3	76.30	75.90	-3	5,257	-0.06%
2024/01/25	1	76.30	4	76.18	76.20	-3	5,683	-0.05%
2024/01/24	3	77.00	0	0.00	75.50	3	5,910	0.05%
2024/01/23	4.1	76.83	13	77.24	77.30	-8.9	5,920	-0.15%
2024/01/22	0	0.00	1	73.70	74.20	-1	5,884	-0.02%
2024/01/18	0	0.00	20	73.70	73.90	-20	5,951	-0.34%
2024/01/17	0	0.00	2	74.35	73.70	-2	6,017	-0.03%
2024/01/16	0	0.00	2	75.35	75.80	-2	6,064	-0.03%
2024/01/15	0	0.00	11	75.99	75.90	-11	6,069	-0.18%
2024/01/12	0	0.00	2	75.10	74.60	-2	6,111	-0.03%
2024/01/09	4	76.58	4	75.63	75.30	0	6,238	0.00%
2024/01/04	1	78.60	3	78.83	78.70	-2	6,790	-0.03%
2024/01/03	5	79.52	5	78.78	78.40	0	6,868	0.00%
2023/12/29	0	0.00	29	82.92	83.50	-29	6,806	-0.43%
2023/12/28	6	83.85	4	83.50	83.50	2	6,799	0.03%
2023/12/27	4	85.75	179	85.32	85.50	-175	6,763	-2.59%	大賣/鉅額交易
2023/12/26	1	86.00	11	86.05	86.10	-10	6,718	-0.15%
2023/12/25	4	84.75	3	85.20	85.20	1	6,706	0.01%
2023/12/22	0	0.00	2	83.90	83.90	-2	6,686	-0.03%
2023/12/20	3	84.20	129	83.26	84.80	-126	6,666	-1.89%	大賣/鉅額交易
2023/12/19	19	83.32	9	83.31	83.80	10	6,627	0.15%
2023/12/18	7	84.07	169.3	83.54	83.80	-162.3	6,648	-2.44%	大賣/鉅額交易
2023/12/15	43	87.52	10	89.26	86.80	33	6,587	0.50%
2023/12/14	18	89.00	19.3	89.60	90.10	-1.3	6,516	-0.02%
2023/12/13	7	87.34	2	87.75	86.90	5	6,387	0.08%
2023/12/12	65	86.53	5	86.76	87.60	60	6,345	0.95%
2023/12/11	19.1	86.83	10	85.97	87.20	9.1	6,363	0.14%
2023/12/08	0	0.00	28.2	83.01	83.20	-28.2	6,400	-0.44%
2023/12/07	8	83.40	7	84.47	82.70	1	6,452	0.02%
2023/12/06	1	82.10	1	82.60	82.10	0	6,409	0.00%
2023/12/05	4	83.40	6.3	83.55	83.50	-2.3	6,371	-0.04%
2023/12/04	0	0.00	1	84.80	84.40	-1	6,335	-0.02%
2023/12/01	5	86.76	6.1	86.60	85.30	-1.1	6,286	-0.02%
2023/11/30	29.2	85.61	0.3	87.60	86.20	28.9	6,230	0.46%
2023/11/29	15.5	88.01	6	88.22	87.60	9.5	6,195	0.15%
2023/11/28	16	85.03	1.1	85.95	85.40	15	6,123	0.24%
2023/11/27	23.7	85.35	1	85.00	82.70	22.7	6,074	0.37%
2023/11/24	42	84.50	12	85.32	85.10	30	5,952	0.50%
2023/11/23	17	85.28	8	84.23	83.60	9	5,834	0.15%
2023/11/22	3.1	84.21	4	83.05	84.60	-0.9	5,699	-0.02%
2023/11/21	24	81.71	15	82.09	81.20	9	5,597	0.16%
2023/11/20	13	79.30	8	79.66	80.60	5	5,500	0.09%
2023/11/17	1	77.00	3	77.50	77.80	-2	5,317	-0.04%
2023/11/16	10	76.33	11	76.40	76.50	-1	5,178	-0.02%
2023/11/15	6	76.23	8	76.11	76.00	-2	5,120	-0.04%
2023/11/14	83	74.78	6	74.02	75.60	77	4,918	1.57%
2023/11/13	36	73.82	6	74.18	74.00	30	4,842	0.62%
2023/11/10	49	73.04	4	73.40	73.40	45	4,774	0.94%
2023/11/09	203.1	74.39	3	72.90	72.90	200.1	4,713	4.24%	大買/鉅額交易
2023/11/08	41	76.68	0	0.00	77.00	41	4,541	0.90%
2023/11/07	75	75.90	3.1	76.19	76.40	72	4,227	1.70%
2023/11/06	6	71.95	1	73.00	72.30	5	3,953	0.13%
2023/11/03	6	71.42	5	71.80	72.50	1	3,908	0.03%
2023/11/02	2.5	72.28	2.1	72.48	72.00	0.4	3,769	0.01%
2023/11/01	4	69.30	6	70.33	68.10	-2	3,502	-0.06%
2023/10/31	0	0.00	2	66.00	65.60	-2	3,265	-0.06%
2023/10/30	0	0.00	0.1	68.20	67.70	-0.1	3,234	0.00%
2023/10/27	1	66.90	154	67.68	66.90	-153	3,215	-4.76%	大賣/鉅額交易
2023/10/26	1	68.60	1	68.20	67.70	0	3,176	0.00%
2023/10/25	2	69.10	1	69.20	69.40	1	3,120	0.03%
2023/10/24	6	68.33	0	0.00	69.30	6	3,034	0.20%
2023/10/23	1	66.60	1	66.40	66.90	0	2,955	0.00%
2023/10/20	3	66.43	1	66.80	66.70	2	2,931	0.07%
2023/10/19	1	67.70	1	66.10	67.70	0	2,881	0.00%
2023/10/18	3	66.37	0	0.00	65.50	3	2,840	0.11%
2023/10/17	85	67.28	0	0.00	66.50	85	2,805	3.03%
2023/10/16	1.1	68.56	0	0.00	67.30	1.1	2,708	0.04%
2023/10/13	5.1	70.78	4	69.98	68.30	1	2,601	0.04%
2023/10/12	2	68.35	11	68.45	69.50	-9	2,223	-0.40%
2023/10/11	3.1	64.31	7	65.43	63.20	-3.9	2,056	-0.19%
2023/10/05	1	62.20	1	63.18	62.60	0	1,947	0.00%
2023/10/04	0	0.00	2	61.50	61.90	-2	1,928	-0.10%
2023/10/03	4	61.35	1	61.20	61.00	3	1,907	0.16%
2023/10/02	1	62.10	0	0.00	62.10	1	1,898	0.05%
2023/09/28	2	62.55	0	0.00	61.50	2	1,889	0.11%
2023/09/27	24	61.18	0	0.00	61.50	24	1,874	1.28%
2023/09/26	3	62.10	0	0.00	60.60	3	1,864	0.16%
2023/09/22	1	60.40	1	60.00	60.90	0	1,850	0.00%
2023/09/20	1	62.60	0	0.00	62.40	1	1,768	0.06%
2023/09/19	2	63.50	0	0.00	62.70	2	1,732	0.12%
2023/09/18	6	65.00	0.2	65.00	64.40	5.8	1,670	0.35%
2023/09/15	2	64.95	4	64.60	64.00	-2	1,574	-0.13%
2023/09/14	1	65.00	2	64.30	65.70	-1	1,500	-0.07%
2023/09/13	56	63.68	0	64.00	64.50	56	1,360	4.12%
2023/09/12	0	0.00	2	59.95	60.70	-2	1,150	-0.17%
2023/09/11	0	0.00	3	58.13	57.70	-3	1,056	-0.28%
2023/09/08	1.1	55.60	3	56.43	56.60	-1.9	1,014	-0.19%
2023/09/07	1	56.90	0	0.00	57.00	1	1,001	0.10%
2023/09/05	1	57.90	0	0.00	57.90	1	971	0.10%
2023/09/04	1	57.80	0	0.00	57.90	1	944	0.11%
2023/09/01	5	57.42	5	57.78	56.70	0	886	0.00%
2023/08/31	0	0.00	2	55.00	54.80	-2	744	-0.27%
2023/08/25	2	54.20	5	53.02	52.90	-3	687	-0.44%
2023/08/24	1	53.60	2	54.00	54.00	-1	591	-0.17%
2023/08/21	0	0.00	1	50.60	50.80	-1	547	-0.18%
2023/08/17	2	49.03	0	0.00	49.40	2	537	0.37%
2023/08/15	0	0.00	1	48.35	48.15	-1	525	-0.19%
2023/08/14	0	0.00	1	46.35	45.80	-1	514	-0.19%
2023/08/10	1	46.55	0	0.00	46.55	1	477	0.21%
2023/08/09	1	48.00	0	0.00	47.60	1	470	0.21%
2023/07/26	1	51.00	0	0.00	51.40	1	395	0.25%
2023/07/21	1	53.40	0	0.00	53.30	1	382	0.26%
2023/07/10	1	55.90	0	0.00	55.70	1	550	0.18%
2023/07/07	0	0.00	1	57.20	56.40	-1	564	-0.18%
2023/07/05	3	57.47	0	0.00	56.60	3	567	0.53%
2023/07/03	0	0.00	1	56.80	56.50	-1	559	-0.18%
2023/06/30	0	0.00	1	55.30	55.90	-1	547	-0.18%
2023/06/08	2	56.55	0	0.00	55.80	2	585	0.34%
2023/06/07	1	57.40	0	0.00	57.20	1	599	0.17%
2023/05/31	1	57.90	1	58.70	57.30	0	665	0.00%
2023/05/24	0	0.00	0	56.80	57.00	0	688	0.00%
2023/05/05	1	56.70	1	56.80	57.00	0	918	0.00%
2023/04/26	0	0.00	1	55.80	55.80	-1	995	-0.10%
2023/04/25	1	57.70	0	0.00	56.10	1	998	0.10%
2023/04/21	1	57.90	0	0.00	57.80	1	987	0.10%
2023/04/19	1	61.00	1	62.00	61.00	0	972	0.00%
2023/04/14	2	62.50	2	63.35	60.60	0	923	0.00%
2023/04/12	0	0.00	1	59.60	59.10	-1	819	-0.12%
2023/04/11	0	0.00	1	58.20	58.10	-1	804	-0.12%
2023/03/28	0	0.00	1	56.90	55.90	-1	803	-0.12%
2023/03/27	1	57.00	0	0.00	57.00	1	816	0.12%
2023/03/21	0	0.00	1	57.10	56.90	-1	909	-0.11%
2023/03/13	0	0.00	1	57.40	58.70	-1	935	-0.11%
2023/03/09	1	59.80	2	59.50	60.50	-1	928	-0.11%
2023/03/08	0	0.00	1	60.10	60.40	-1	917	-0.11%
2023/03/06	1	59.50	1	59.60	59.50	0	884	0.00%
2023/02/24	1	57.80	0	0.00	57.10	1	870	0.11%
2023/02/22	0	58.30	0	0.00	58.40	0	850	0.00%
2023/02/21	1	59.20	11	59.65	59.00	-10	837	-1.19%
2023/02/20	14	61.60	4	61.52	59.90	10	817	1.22%
2023/02/17	1	59.40	1	59.30	59.50	0	748	0.00%
2023/02/16	3	57.63	0	0.00	57.20	3	701	0.43%
2023/02/15	0	0.00	1	56.70	56.70	-1	661	-0.15%
2023/02/13	1	55.70	0	0.00	55.80	1	667	0.15%
2023/02/10	0	0.00	1	56.40	55.90	-1	681	-0.15%
2023/02/09	0	0.00	1	55.70	55.30	-1	677	-0.15%
2023/02/07	0	0.00	2	56.75	56.70	-2	673	-0.30%
2023/02/06	0	0.00	42	55.96	56.70	-42	683	-6.15%
2023/02/03	0	0.00	1	56.60	56.70	-1	680	-0.15%
2023/02/02	49	57.73	3	57.40	58.10	46	663	6.93%
2023/02/01	1	54.00	1	54.40	54.70	0	583	0.00%
2023/01/10	1	51.40	0	0.00	51.70	1	539	0.19%
2023/01/06	0	0.00	1	51.80	51.40	-1	542	-0.18%
2023/01/05	1	51.40	1	52.30	51.40	0	547	0.00%
2023/01/04	2	52.00	1	52.00	51.80	1	548	0.18%
2022/12/30	0	0.00	1	51.50	51.80	-1	534	-0.19%
2022/12/28	1	49.55	0	0.00	49.55	1	518	0.19%
2022/12/19	0	0.00	1	52.30	51.70	-1	505	-0.20%
2022/12/16	6	54.95	5	55.00	54.10	1	489	0.20%
2022/12/14	1	50.40	3	51.93	53.70	-2	393	-0.51%
2022/12/12	1	50.30	0	0.00	50.40	1	371	0.27%
2022/12/08	1	51.70	2	52.35	51.80	-1	372	-0.27%
2022/12/05	1	51.70	2	52.00	52.00	-1	350	-0.29%
2022/12/02	2	50.90	0	0.00	50.30	2	340	0.59%
2022/12/01	1	51.20	0	0.00	50.60	1	338	0.30%
2022/11/30	0	0.00	2	50.48	51.40	-2	329	-0.61%
2022/11/24	0	0.00	1	49.85	50.00	-1	311	-0.32%
2022/11/18	2	49.10	1	49.05	48.95	1	312	0.32%
2022/11/17	0	0.00	2	49.90	49.55	-2	309	-0.65%
2022/11/16	2	49.00	0	0.00	49.25	2	306	0.65%
2022/11/15	0	0.00	1	49.15	49.55	-1	303	-0.33%
2022/11/14	0	0.00	1	48.45	48.45	-1	299	-0.33%
2022/11/11	1	49.00	6	48.21	48.20	-5	296	-1.68%
2022/11/10	2	47.45	0	0.00	47.90	2	289	0.69%
2022/11/09	0	0.00	2	47.85	47.85	-2	288	-0.69%
2022/11/07	0	0.00	1	45.85	45.50	-1	269	-0.37%
2022/11/02	3	44.10	4	44.69	43.80	-1	255	-0.39%
2022/10/06	2	43.55	0	0.00	43.55	2	252	0.79%
2022/10/05	3	44.13	0	0.00	43.60	3	256	1.17%
2022/09/20	2	49.10	0	0.00	49.05	2	270	0.74%
2022/09/15	1	52.70	0	0.00	51.80	1	272	0.37%
2022/09/14	0	0.00	1	52.00	52.90	-1	279	-0.36%
2022/09/13	1	53.50	0	0.00	53.20	1	278	0.36%
2022/09/05	0	0.00	2	51.30	51.30	-2	290	-0.69%
2022/09/01	1	52.90	0	0.00	52.90	1	296	0.34%
2022/08/31	1	53.60	0	0.00	53.80	1	300	0.33%
2022/08/30	1	52.00	3	54.10	53.80	-2	309	-0.65%
2022/08/22	0	0.00	1	51.90	51.00	-1	398	-0.25%
2022/08/16	1	51.50	0	0.00	51.70	1	399	0.25%
2022/07/25	0	0.00	1	49.95	50.80	-1	394	-0.25%
2022/07/20	1	49.00	0	0.00	48.90	1	402	0.25%
2022/07/01	1	46.00	0	0.00	43.05	1	439	0.23%
2022/06/23	0	0.00	2	48.60	48.65	-2	460	-0.43%
2022/06/22	1	50.90	1	51.60	49.05	0	465	0.00%
2022/06/21	1	52.10	0	0.00	52.10	1	459	0.22%
2022/06/17	0	0.00	1	53.30	53.40	-1	458	-0.22%
2022/06/15	2	57.20	1	58.80	56.70	1	458	0.22%
2022/06/13	1	57.00	0	0.00	57.50	1	474	0.21%
2022/06/10	1	58.70	0	0.00	58.50	1	485	0.21%
2022/06/09	5	60.10	7	59.64	59.40	-2	486	-0.41%
2022/06/07	1	59.00	0	0.00	58.70	1	483	0.21%
2022/06/02	1	60.60	1	61.50	60.40	0	493	0.00%
2022/06/01	0	60.50	3	61.00	60.10	-3	494	-0.61%
2022/05/31	0	0.00	7	56.67	57.00	-7	461	-1.52%
2022/05/30	7	57.11	1	58.00	57.00	6	461	1.30%
2022/05/27	0	0.00	1	53.80	54.10	-1	439	-0.23%
2022/05/17	0	0.00	3	51.60	51.60	-3	549	-0.55%
2022/04/27	1	53.10	0	0.00	52.60	1	710	0.14%
2022/04/25	1	54.50	0	0.00	54.60	1	735	0.14%
2022/04/15	1	57.10	0	0.00	57.40	1	990	0.10%
2022/04/14	1	60.10	0	0.00	59.90	1	1,088	0.09%
2022/04/13	0	60.78	0	0.00	60.70	0	1,227	0.00%
2022/03/30	0	0.00	1	60.90	61.40	-1	2,339	-0.04%
2022/03/29	0	0.00	2	59.90	60.00	-2	2,364	-0.08%
2022/03/25	0	0.00	1	59.70	59.70	-1	2,440	-0.04%
2022/03/23	0	0.00	3	58.67	58.30	-3	2,887	-0.10%
2022/03/22	1	57.40	0	0.00	57.40	1	3,049	0.03%
2022/03/17	0	0.00	1	57.80	57.80	-1	3,554	-0.03%
2022/03/11	2	56.90	0	0.00	56.80	2	3,631	0.06%
2022/03/10	0.1	57.40	0	0.00	57.30	0.1	3,656	0.00%
2022/03/09	1	56.50	0	0.00	56.40	1	3,673	0.03%
2022/03/08	1	56.60	0	0.00	56.30	1	3,730	0.03%
2022/03/01	0	0.00	1	61.10	60.90	-1	4,551	-0.02%
2022/02/25	1	60.50	0	0.00	60.20	1	4,603	0.02%
2022/02/24	2	61.45	1	60.20	60.20	1	4,809	0.02%
2022/02/22	2	64.60	140	64.55	63.90	-138	5,055	-2.73%	大賣/鉅額交易
2022/02/21	139	62.91	0	0.00	62.90	139	5,023	2.77%	大買/鉅額交易
2022/02/15	1	62.40	1	63.50	62.00	0	5,065	0.00%
2022/02/09	0	0.00	2	63.60	64.70	-2	5,101	-0.04%
2022/02/08	2	62.80	1	63.00	63.10	1	5,106	0.02%
2022/01/24	1	61.50	1	61.50	62.50	0	5,220	0.00%
2022/01/21	1	66.70	0	0.00	65.50	1	5,209	0.02%
2022/01/18	1	67.60	0	0.00	66.90	1	5,368	0.02%
2022/01/17	0	0.00	2	67.35	67.80	-2	5,368	-0.04%
2022/01/14	1	65.00	0	0.00	65.40	1	5,351	0.02%
2022/01/13	0	0.00	1.4	67.02	66.50	-1.4	5,329	-0.03%
2022/01/11	2.2	69.35	1	72.30	68.30	1.2	5,285	0.02%
2022/01/10	1	72.80	0	0.00	72.80	1	5,226	0.02%
2022/01/07	4	71.28	1	72.20	70.30	3	5,162	0.06%
2022/01/06	3.2	73.31	7	72.69	73.60	-3.8	5,058	-0.08%
2022/01/05	5	75.18	3	75.87	76.00	2	4,925	0.04%
2022/01/04	1	74.60	8	73.48	74.20	-7	4,656	-0.15%
2022/01/03	3	73.20	2	72.30	73.10	1	4,490	0.02%
2021/12/30	11	73.69	14	72.98	72.70	-3	4,313	-0.07%
2021/12/29	4	70.80	4.1	70.82	70.00	-0.1	3,942	0.00%
2021/12/28	0	67.60	7	67.80	67.60	-7	3,837	-0.18%
2021/12/27	0	0.00	1	68.10	68.00	-1	3,831	-0.03%
2021/12/24	0	0.00	3	68.07	68.20	-3	3,832	-0.08%
2021/12/23	0	0.00	6	68.83	68.60	-6	3,814	-0.16%
2021/12/22	4	70.40	4	70.12	69.50	0	3,788	0.00%
2021/12/21	1	70.40	1	70.00	70.00	0	3,751	0.00%
2021/12/20	4	70.68	1	71.20	70.20	3	3,718	0.08%
2021/12/17	40	71.96	13	71.95	71.50	27	3,638	0.74%
2021/12/16	8	69.39	11	70.02	70.80	-3	3,273	-0.09%
2021/12/15	2	68.60	2	69.15	68.00	0	3,111	0.00%
2021/12/14	11	68.16	6	68.20	67.00	5	3,042	0.16%
2021/12/13	0	0.00	11	66.82	70.30	-11	2,857	-0.38%
2021/12/10	2	64.05	1	64.00	64.00	1	2,634	0.04%
2021/12/09	2	65.05	1	65.80	64.10	1	2,637	0.04%
2021/12/08	2	65.95	1	66.50	65.60	1	2,622	0.04%
2021/12/07	2	65.90	9	66.04	65.50	-7	2,588	-0.27%
2021/12/06	0	0.00	2	64.30	65.10	-2	2,553	-0.08%
2021/12/03	4	64.15	0	0.00	64.00	4	2,536	0.16%
2021/12/02	4	65.85	2	65.25	63.50	2	2,518	0.08%
2021/12/01	4	66.50	10	67.68	66.80	-6	2,469	-0.24%
2021/11/30	17	69.19	8	70.10	68.50	9	2,391	0.38%
2021/11/29	2	68.70	7	69.39	67.90	-5	2,214	-0.23%
2021/11/26	20	67.69	6	67.67	68.30	14	2,091	0.67%
2021/11/25	7	67.29	11	67.55	67.70	-4	1,925	-0.21%
2021/11/24	1	63.30	1	62.90	64.90	0	1,669	0.00%
2021/11/23	11	64.35	38	65.03	64.30	-27	1,621	-1.67%
2021/11/22	7	64.79	7.3	65.43	65.80	-0.3	1,413	-0.02%
2021/11/19	0	0.00	6	59.63	59.90	-6	1,191	-0.50%
2021/11/17	1	58.00	1	58.00	58.30	0	1,151	0.00%
2021/11/16	0	0.00	1	57.50	56.80	-1	1,144	-0.09%
2021/11/15	1	57.00	0	0.00	57.00	1	1,151	0.09%
2021/11/12	1	55.50	0	0.00	55.20	1	1,157	0.09%
2021/11/11	1	55.60	1	56.70	55.60	0	1,162	0.00%
2021/11/10	1	55.80	0	0.00	56.10	1	1,168	0.09%
2021/11/09	2	55.85	3	56.10	56.10	-1	1,186	-0.08%
2021/11/08	3	57.37	0	0.00	56.60	3	1,178	0.25%
2021/11/05	6	59.40	3	59.50	59.50	3	1,182	0.25%
2021/11/04	14	60.93	15	61.11	60.00	-1	1,209	-0.08%
2021/11/03	6.1	58.98	5	59.10	58.60	1.1	1,201	0.09%
2021/11/02	5	56.92	0	0.00	55.80	5	1,168	0.43%
2021/11/01	0	0.00	2	59.30	59.00	-2	1,168	-0.17%
2021/10/29	0	0.00	24	58.72	58.50	-24	1,168	-2.05%
2021/10/28	3	60.23	1	61.50	59.30	2	1,161	0.17%
2021/10/27	2	58.40	23	58.96	60.00	-21	1,086	-1.93%
2021/10/26	1	54.80	0.1	54.80	54.60	0.9	1,022	0.08%
2021/10/25	0	0.00	1	54.30	55.70	-1	1,017	-0.10%
2021/10/22	1	53.00	0	0.00	53.60	1	1,066	0.09%
2021/10/19	0	0.00	1	53.90	54.00	-1	1,225	-0.08%
2021/10/18	1	53.20	1	53.30	53.70	0	1,335	0.00%
2021/10/15	0	0.00	2	51.85	51.60	-2	1,385	-0.14%
2021/10/14	1	50.00	1	49.40	50.40	0	1,476	0.00%
2021/10/13	0	0.00	1	51.80	50.70	-1	1,576	-0.06%
2021/10/12	2	51.20	0	0.00	50.80	2	1,663	0.12%
2021/10/07	0	0.00	1	52.20	52.20	-1	1,972	-0.05%
2021/10/05	0	0.00	1	49.65	50.90	-1	2,568	-0.04%
2021/10/01	3.1	52.25	0	0.00	51.50	3.1	2,831	0.11%
2021/09/30	1	53.50	0	0.00	53.60	1	3,198	0.03%
2021/09/29	1	54.50	0	0.00	53.30	1	3,373	0.03%
2021/09/28	0	0.00	0.4	55.80	55.90	-0.4	3,383	-0.01%
2021/09/24	0	0.00	10	58.09	57.50	-10	3,422	-0.29%
2021/09/22	0	0.00	32	55.51	56.10	-32	3,462	-0.92%
2021/09/17	0.5	57.86	0	0.00	57.80	0.5	3,466	0.01%
2021/09/10	1.1	55.10	0	0.00	55.00	1.1	3,515	0.03%
2021/09/09	0	0.00	1	54.60	54.90	-1	3,536	-0.03%
2021/09/08	1	52.70	0	0.00	52.20	1	3,546	0.03%
2021/09/06	0	0.00	1	56.50	54.20	-1	3,562	-0.03%
2021/09/03	11	56.76	0	0.00	56.70	11	3,564	0.31%
2021/09/02	1	58.20	1	59.10	57.00	0	3,612	0.00%
2021/09/01	1	58.10	1.1	58.77	58.50	-0.1	3,645	0.00%
2021/08/31	0	0.00	2	57.60	57.40	-2	3,623	-0.06%
2021/08/27	0	0.00	8	56.45	55.70	-8	3,648	-0.22%
2021/08/26	2	55.70	0	0.00	56.20	2	3,658	0.05%
2021/08/25	0	0.00	3	56.37	56.40	-3	3,667	-0.08%
2021/08/24	3	54.83	0	0.00	53.80	3	3,677	0.08%
2021/08/20	3	51.84	20	51.12	52.10	-17	3,729	-0.46%
2021/08/13	2	57.70	20	57.00	56.50	-18	3,767	-0.48%
2021/08/12	0	0.00	1	59.90	59.70	-1	3,754	-0.03%
2021/08/11	0	0.00	1	60.40	59.10	-1	3,775	-0.03%
2021/08/10	1	62.00	2	61.00	60.80	-1	3,781	-0.03%
2021/08/09	9	65.26	0	0.00	63.70	9	3,783	0.24%
2021/08/06	16	68.57	1	68.10	67.90	15	3,761	0.40%
2021/08/05	3	69.00	5	69.06	69.60	-2	3,806	-0.05%
2021/08/04	4	68.12	18	68.01	68.10	-14	3,851	-0.36%
2021/08/02	4	67.20	0	0.00	67.10	4	3,897	0.10%
2021/07/30	3	67.27	0	0.00	67.10	3	3,933	0.08%
2021/07/29	1	67.70	0	0.00	68.50	1	3,931	0.03%
2021/07/28	18	67.87	0	0.00	67.00	18	3,932	0.46%
2021/07/27	12	72.05	0	0.00	70.80	12	3,921	0.31%
2021/07/26	4	71.18	1.7	71.65	71.00	2.3	3,908	0.06%
2021/07/23	2	71.65	1	70.80	71.60	1	3,897	0.03%
2021/07/22	3	72.60	11	72.67	73.40	-8	3,861	-0.21%
2021/07/21	14	69.17	3	68.80	69.40	11	3,834	0.29%
2021/07/20	8	72.63	7	71.47	70.20	1	3,882	0.03%
2021/07/19	14	74.24	0	0.00	71.80	14	3,822	0.37%
2021/07/16	3	77.23	1	76.10	75.50	2	3,782	0.05%
2021/07/15	7	78.27	1	76.70	76.70	6	3,721	0.16%
2021/07/14	8	77.91	16	78.80	77.60	-8	3,645	-0.22%
2021/07/13	28	78.01	19	78.30	77.00	9	3,439	0.26%
2021/07/12	1	73.80	13	72.70	75.00	-12	3,044	-0.39%
2021/07/09	4	70.88	15	72.00	70.30	-11	2,900	-0.38%
2021/07/08	12	72.77	8	73.08	72.00	4	2,909	0.14%
2021/07/07	19	69.43	11	70.51	71.50	8	2,730	0.29%
2021/07/06	87.2	65.68	13	64.87	67.30	74.2	2,383	3.11%
2021/07/05	0	0.00	4	61.18	61.20	-4	2,291	-0.17%
2021/07/01	7	59.90	0	0.00	59.40	7	2,356	0.30%
2021/06/29	1	60.00	0	0.00	60.20	1	2,383	0.04%
2021/06/25	4	61.10	0	0.00	61.00	4	2,445	0.16%
2021/06/23	0	0.00	10	59.64	60.00	-10	2,521	-0.40%
2021/06/22	2	58.85	0	0.00	58.20	2	2,536	0.08%
2021/06/21	3	59.00	2	60.20	58.90	1	2,558	0.04%
2021/06/18	1	62.00	0	0.00	61.30	1	2,597	0.04%
2021/06/17	0	0.00	2	60.80	61.90	-2	2,641	-0.08%
2021/06/15	2	62.00	2	62.05	61.70	0	2,849	0.00%
2021/06/11	1	60.90	0	0.00	60.50	1	3,167	0.03%
2021/06/10	3	62.43	4	63.20	61.30	-1	4,089	-0.02%
2021/06/09	0	0.00	6	61.20	61.10	-6	4,451	-0.13%
2021/06/07	1	57.50	2	57.20	57.00	-1	4,649	-0.02%
2021/06/04	2	59.80	1	59.90	58.10	1	4,660	0.02%
2021/06/03	2.2	60.58	4	60.25	61.00	-1.8	4,682	-0.04%
2021/06/01	5	59.76	0.1	60.50	60.10	4.9	4,782	0.10%
2021/05/28	0	0.00	1	59.10	59.30	-1	4,881	-0.02%
2021/05/26	0	0.00	5	58.90	58.60	-5	4,977	-0.10%
2021/05/25	5.1	58.71	0	0.00	58.90	5.1	5,079	0.10%
2021/05/24	1	56.20	1	57.60	56.70	0	5,095	0.00%
2021/05/21	0	0.00	1	55.60	56.20	-1	5,155	-0.02%
2021/05/20	1	53.70	0	0.00	52.50	1	5,277	0.02%
2021/05/19	20	54.47	1	54.80	55.40	19	5,321	0.36%
2021/05/17	1	49.15	1	49.95	48.45	0	5,434	0.00%
2021/05/14	1	53.40	0	0.00	52.20	1	5,424	0.02%
2021/05/13	0	0.00	1	51.00	53.10	-1	5,431	-0.02%
2021/05/12	0.1	50.60	0	0.00	51.60	0.1	5,434	0.00%
2021/05/11	1	57.80	0	0.00	56.20	1	5,432	0.02%
2021/05/10	1	62.00	0	0.00	61.80	1	5,469	0.02%
2021/05/07	1	64.20	3	64.27	64.50	-2	5,539	-0.04%
2021/05/06	1	60.20	0	0.00	60.50	1	5,540	0.02%
2021/05/04	0	0.00	1	60.80	61.00	-1	5,685	-0.02%
2021/05/03	3	63.87	5	65.80	63.10	-2	5,973	-0.03%
2021/04/29	7	67.20	0	0.00	67.80	7	6,035	0.12%
2021/04/28	7	67.71	2	68.00	68.20	5.1	6,133	0.08%
2021/04/27	4	67.40	2	68.25	67.50	2	6,224	0.03%
2021/04/26	6	66.02	0	0.00	64.50	6	6,215	0.10%
2021/04/22	1.1	68.79	1	70.80	67.70	0.1	6,274	0.00%
2021/04/21	4	71.75	1	71.60	71.60	3	6,311	0.05%
2021/04/19	0	0.00	3	74.10	73.50	-3	6,606	-0.05%
2021/04/16	3	73.17	0	0.00	74.00	3	7,131	0.04%
2021/04/15	0.1	71.90	0	0.00	72.50	0.1	7,596	0.00%
2021/04/14	2.1	71.37	2	72.20	71.70	0.1	7,722	0.00%
2021/04/13	0.1	74.80	0	0.00	75.00	0.1	7,749	0.00%
2021/04/12	2	75.70	1	75.30	75.30	1	7,884	0.01%
2021/04/09	6	76.13	8	76.34	75.40	-2	7,930	-0.03%
2021/04/08	2	78.50	1	79.00	78.10	1	7,938	0.01%
2021/04/07	2	79.00	1	80.20	78.80	1	8,145	0.01%
2021/04/06	2	79.30	12	79.29	79.90	-10	8,361	-0.12%
2021/03/31	2	80.30	1	80.50	79.50	1	9,129	0.01%
2021/03/30	1	79.80	2	80.50	80.40	-1	9,326	-0.01%
2021/03/29	2	78.70	1	80.00	79.00	1	9,479	0.01%
2021/03/26	3	79.37	2	80.15	79.60	1	9,519	0.01%
2021/03/25	4	77.75	1	78.00	77.40	3	9,525	0.03%
2021/03/24	1	77.90	2	78.05	77.80	-1	9,575	-0.01%
2021/03/23	4	78.30	2	79.60	78.50	2	9,667	0.02%
2021/03/22	8	79.09	3	78.23	80.30	5	9,737	0.05%
2021/03/19	6	78.88	6	79.28	78.90	0	9,914	0.00%
2021/03/18	10	81.88	6	82.00	80.40	4	10,235	0.04%
2021/03/17	12.1	83.73	18.3	86.13	82.70	-6.2	10,628	-0.06%
2021/03/16	56.3	88.97	171	90.80	84.70	-114.7	10,507	-1.09%	大賣/鉅額交易
2021/03/15	5	82.86	26.3	83.99	84.80	-21.3	9,726	-0.22%
2021/03/12	4	76.63	8	76.70	77.10	-4	9,374	-0.04%
2021/03/11	1	74.80	15	74.47	75.00	-14	9,380	-0.15%
2021/03/10	0	0.00	0	72.80	71.20	0	9,357	0.00%
2021/03/09	2	71.90	0.1	72.00	71.70	2	9,438	0.02%
2021/03/08	5	74.74	9	74.17	73.20	-4	9,514	-0.04%
2021/03/05	12	74.22	21	74.61	74.40	-9	9,625	-0.09%
2021/03/04	8	75.08	18	74.85	73.50	-10	9,619	-0.10%
2021/03/03	2	73.70	7	72.69	73.80	-5	9,577	-0.05%
2021/03/02	2	72.80	2	72.35	70.50	0	9,555	0.00%
2021/02/26	2	72.10	2.3	71.07	71.00	-0.3	9,612	0.00%
2021/02/25	2	74.75	3	74.17	73.60	-1	9,627	-0.01%
2021/02/24	2	77.90	181	78.40	77.10	-179	9,620	-1.86%	大賣/鉅額交易
2021/02/23	4.3	78.92	0.3	80.20	78.60	4	9,804	0.04%
2021/02/22	8	79.20	7	79.87	78.60	1	9,785	0.01%
2021/02/19	3	74.93	2	75.85	74.70	1	9,727	0.01%
2021/02/18	1.1	76.47	2	76.10	76.50	-0.9	9,792	-0.01%
2021/02/17	10.2	73.50	2	76.95	77.10	8.2	9,930	0.08%
2021/02/04	0	0.00	5	72.70	70.90	-5	10,305	-0.05%
2021/02/03	6	73.93	7	73.47	73.60	-1	10,551	-0.01%
2021/02/02	6	71.37	300	71.29	73.00	-294	10,827	-2.72%	大賣/鉅額交易
2021/02/01	4	69.00	9	69.24	68.50	-5	10,959	-0.05%
2021/01/29	3	71.93	7	72.91	70.60	-4	11,027	-0.04%
2021/01/28	0	0.00	32	77.17	76.00	-32	11,031	-0.29%
2021/01/27	3	78.03	14	77.84	78.30	-11	11,293	-0.10%
2021/01/26	4	78.40	16	78.69	78.00	-12	11,590	-0.10%
2021/01/25	10	80.33	4.2	79.88	79.00	5.8	11,525	0.05%
2021/01/22	24	76.83	6	75.80	77.50	18	11,246	0.16%
2021/01/21	25	74.16	102	74.63	73.80	-77	11,218	-0.69%	大賣/
2021/01/20	20	73.60	3	73.80	75.70	17	11,220	0.15%
2021/01/19	8	75.04	190	75.27	75.20	-182	11,154	-1.63%	大賣/鉅額交易
2021/01/18	1	76.50	10	77.33	76.20	-9	11,158	-0.08%
2021/01/15	1.5	79.75	42	80.52	77.70	-40.5	11,312	-0.36%
2021/01/14	6	79.40	5	78.86	79.50	1	11,342	0.01%
2021/01/13	3	79.27	4	79.78	78.90	-1	11,407	-0.01%
2021/01/12	22	79.71	18	78.89	78.00	4	11,524	0.03%
2021/01/11	60	81.43	70	81.56	79.90	-10	11,508	-0.09%
2021/01/08	71	74.37	137.2	74.33	78.40	-66.2	11,590	-0.57%	大賣/
2021/01/07	9	69.87	8.1	71.40	71.30	0.9	11,390	0.01%
2021/01/06	4	68.53	6	68.50	68.50	-2	11,246	-0.02%
2021/01/05	28	69.21	35.5	69.59	70.90	-7.5	11,164	-0.07%
2021/01/04	340	69.48	8	68.96	69.40	332	11,016	3.01%	大買/鉅額交易
2020/12/31	1	71.40	1	70.80	69.80	0	10,973	0.00%
2020/12/30	14	71.41	6	72.75	70.50	8	10,917	0.07%
2020/12/29	12	69.86	47	70.12	70.50	-35	10,715	-0.33%
2020/12/28	34	69.51	21.8	70.28	67.90	12.2	10,461	0.12%
2020/12/25	17	62.73	35	63.24	66.90	-18	10,076	-0.18%
2020/12/24	161	61.49	153	61.15	60.90	8	9,625	0.08%	大買/大賣/
2020/12/23	9.3	59.21	11	59.44	59.40	-1.7	9,396	-0.02%
2020/12/22	7	56.99	16	57.46	55.60	-9	9,229	-0.10%
2020/12/21	0	0.00	2	56.05	57.10	-2	9,182	-0.02%
2020/12/18	20	58.20	9	57.62	57.30	11	9,119	0.12%
2020/12/17	14	59.04	32	59.94	59.40	-18	9,072	-0.20%
2020/12/16	18	59.21	10	58.90	59.80	8	8,985	0.09%
2020/12/15	314	60.61	217	57.51	57.20	97	8,887	1.09%	大買/大賣/
2020/12/14	44.1	62.12	65	62.56	60.50	-21	8,671	-0.24%
2020/12/11	179.2	61.04	65.5	60.53	62.20	113.7	8,314	1.37%	大買/鉅額交易
2020/12/10	68	56.11	14	55.89	56.60	54	7,910	0.68%
2020/12/09	31	54.43	13	54.53	54.00	18	7,738	0.23%
2020/12/08	1	51.30	2	51.65	51.90	-1	7,649	-0.01%
2020/12/07	11	50.83	11	51.84	50.30	0	7,758	0.00%
2020/12/04	41.2	55.55	2	54.95	54.00	39.2	7,693	0.51%
2020/12/03	3	55.70	4	56.33	55.70	-1	7,636	-0.01%
2020/12/02	8	55.76	7	56.13	55.50	1	7,619	0.01%
2020/12/01	8	54.64	8.4	55.11	56.00	-0.4	7,573	-0.01%
2020/11/30	17	52.89	2	53.55	52.60	15	7,459	0.20%
2020/11/27	7	53.79	1	54.40	53.60	6	7,470	0.08%
2020/11/26	0	0.00	1	53.50	53.30	-1	7,553	-0.01%
2020/11/25	1	53.20	3	53.67	53.20	-2	7,547	-0.03%
2020/11/24	3	55.20	4	55.65	54.70	-1	7,471	-0.01%
2020/11/23	4	55.03	17	55.51	55.00	-13	7,523	-0.17%
2020/11/20	19	55.82	50	55.40	56.10	-31	7,459	-0.42%
2020/11/19	18	53.32	0	0.00	53.00	18	7,233	0.25%
2020/11/18	12	54.37	9	54.97	54.00	3	7,195	0.04%
2020/11/17	8	54.46	39	54.86	54.00	-31	7,106	-0.44%
2020/11/16	26	55.38	45	56.03	55.70	-19	7,022	-0.27%
2020/11/13	52	54.12	31	53.54	54.90	21	6,831	0.31%
2020/11/12	113	54.36	30	54.30	52.40	83	6,690	1.24%	大買/
2020/11/11	3	51.67	10	51.84	53.10	-7	6,351	-0.11%
2020/11/10	21	50.26	49	49.55	50.20	-28	6,093	-0.46%
2020/11/09	254	48.23	77	48.02	49.10	177	5,774	3.07%	大買/鉅額交易
2020/11/06	2	47.88	62	48.27	46.80	-60	5,603	-1.07%
2020/11/05	2	48.18	1	48.55	48.40	1	5,480	0.02%
2020/11/04	5	48.21	10	49.80	48.80	-5	5,432	-0.09%
2020/11/03	24	48.18	155	47.74	48.05	-131	5,205	-2.52%	大賣/鉅額交易
2020/11/02	18	44.50	7	44.50	45.10	11	4,887	0.23%
2020/10/30	0	0.00	1	44.70	43.25	-1	4,845	-0.02%
2020/10/29	11	45.17	15	45.38	46.00	-4	4,806	-0.08%
2020/10/28	22	46.70	22.5	46.23	45.70	-0.5	4,760	-0.01%
2020/10/27	0	0.00	1	46.20	46.45	-1	4,647	-0.02%
2020/10/26	3	46.95	14	47.06	46.40	-11	4,586	-0.24%
2020/10/23	73	47.48	31	46.84	47.65	42	4,501	0.93%
2020/10/22	0	0.00	7	46.79	46.00	-7	4,278	-0.16%
2020/10/21	2	47.10	19	47.25	47.25	-17	4,136	-0.41%
2020/10/20	11	45.24	15	43.95	46.85	-4	3,983	-0.10%
2020/10/19	41	44.05	5	44.31	44.50	36	3,736	0.96%
2020/10/16	21	44.17	43	44.61	42.40	-22	3,573	-0.62%
2020/10/15	79	42.13	29	40.37	42.45	50	2,954	1.69%
2020/10/14	1	38.60	0	0.00	38.60	1	2,663	0.04%
2020/10/13	0	0.00	5	38.56	38.85	-5	2,658	-0.19%
2020/10/12	0	0.00	4	38.45	38.15	-4	2,633	-0.15%
2020/10/08	12	39.05	1	39.45	38.60	11	2,629	0.42%
2020/10/07	25	38.69	1	38.60	38.85	24	2,606	0.92%
2020/10/06	146	38.10	0	0.00	38.75	146	2,600	5.61%	大買/鉅額交易
2020/09/28	1	34.85	0	0.00	35.50	1	2,801	0.04%
2020/09/25	0	0.00	4	34.56	34.60	-4	2,806	-0.14%
2020/09/24	7	37.11	0	0.00	35.85	7	2,783	0.25%
2020/09/23	5	38.05	0	0.00	37.95	5	2,742	0.18%
2020/09/21	5	38.40	0	0.00	38.40	5	2,696	0.19%
2020/09/18	1	39.20	0	0.00	39.15	1	2,663	0.04%
2020/09/16	0	0.00	1	38.55	38.40	-1	2,601	-0.04%
2020/09/15	10	38.35	12	39.20	38.25	-2	2,556	-0.08%
2020/09/14	3	38.95	3	39.02	39.20	0	2,421	0.00%
2020/09/11	8	38.78	2	39.18	37.75	6	2,383	0.25%
2020/09/10	9	40.22	6	39.40	38.95	3	2,320	0.13%
2020/09/09	2	38.30	15	38.75	38.65	-13	2,151	-0.60%
2020/09/08	0	0.00	3	38.10	37.80	-3	2,070	-0.14%
2020/09/07	15	37.83	1	38.95	37.85	14	2,047	0.68%
2020/09/03	3	37.75	3	38.20	37.65	0	1,893	0.00%
2020/09/02	3	37.62	0	0.00	38.00	3	1,841	0.16%
2020/09/01	78	37.46	78	37.38	37.40	0	1,773	0.00%
2020/08/27	8	36.61	7	36.17	36.15	1	1,580	0.06%
2020/08/25	5	34.40	0	0.00	34.05	5	1,458	0.34%
2020/08/24	2	32.70	3	33.27	34.05	-1	1,443	-0.07%
2020/08/20	1	31.00	0	0.00	31.30	1	1,413	0.07%
2020/08/13	0	0.00	1	36.20	35.55	-1	1,306	-0.08%
2020/08/12	1	36.45	1	36.30	36.30	0	1,287	0.00%
2020/08/07	1	36.85	12	36.52	35.50	-11	1,178	-0.93%
2020/08/06	0	0.00	0.3	35.00	34.90	-0.3	1,102	-0.03%
2020/08/05	0	0.00	60	34.90	34.60	-60	1,084	-5.53%
2020/08/03	0	0.00	6	34.47	34.30	-6	1,057	-0.57%
2020/07/31	0	0.00	1	33.55	33.20	-1	1,028	-0.10%
2020/07/30	0	0.00	2	32.35	32.45	-2	1,038	-0.19%
2020/07/28	2	33.33	6	32.64	31.40	-4	1,079	-0.37%
2020/07/27	2	32.75	1	33.00	32.75	1	1,074	0.09%
2020/07/24	5	34.06	0	0.00	33.40	5	1,072	0.47%
2020/07/17	0	0.00	2	33.05	32.80	-2	1,257	-0.16%
2020/07/16	0	0.00	2	33.95	34.00	-2	1,252	-0.16%
2020/07/10	3	34.43	6	34.60	34.70	-3	1,310	-0.23%
2020/07/09	15	36.84	3	36.47	37.00	12	1,269	0.95%
2020/07/08	3	34.70	10	34.62	34.70	-7	1,127	-0.62%
2020/07/07	1	32.20	0	0.00	31.55	1	1,075	0.09%
2020/06/29	0	0.00	0.8	30.90	31.15	-0.8	1,102	-0.07%
2020/06/16	1	31.25	1	30.95	31.00	0	1,154	0.00%
2020/06/15	0	0.00	5	30.30	29.95	-5	1,171	-0.43%
2020/06/12	0	0.00	4	30.00	30.20	-4	1,179	-0.34%
2020/06/08	3	31.80	1	32.40	31.50	2	1,224	0.16%
2020/06/05	5	32.38	0	0.00	32.20	5	1,217	0.41%
2020/06/03	1	32.00	0	0.00	32.00	1	1,231	0.08%
2020/06/02	0	0.00	1	32.70	31.85	-1	1,226	-0.08%
2020/05/27	2	30.90	1	30.95	30.65	1	1,170	0.09%
2020/05/22	0	0.00	1	30.15	30.15	-1	1,200	-0.08%
2020/05/21	1	30.60	0	0.00	30.55	1	1,199	0.08%
2020/05/19	0.3	31.00	0	0.00	31.15	0.3	1,208	0.02%
2020/05/15	0	0.00	1	29.90	29.90	-1	1,261	-0.08%
2020/05/11	1	32.05	1	31.70	31.80	0	1,301	0.00%
2020/05/08	0	0.00	50	31.86	31.60	-50	1,298	-3.85%
2020/05/05	12	31.93	2	31.00	31.60	10	1,281	0.78%
2020/04/29	1	31.90	1	31.60	31.65	0	1,285	0.00%
2020/04/28	1	32.30	0	0.00	31.60	1	1,294	0.08%
2020/04/27	1	31.70	0	0.00	31.60	1	1,291	0.08%
2020/04/24	1	31.05	3	31.60	31.40	-2	1,272	-0.16%
2020/04/23	3	29.73	9	30.41	31.80	-6	1,223	-0.49%
2020/04/22	55	29.52	0	0.00	29.50	55	1,158	4.75%
2020/04/17	3	29.15	0	0.00	28.10	3	1,111	0.27%
2020/04/16	0	0.00	5	28.52	28.65	-5	1,102	-0.45%
2020/04/15	5	27.45	0	0.00	28.50	5	1,094	0.46%
2020/04/09	1	27.15	3	26.88	26.50	-2	1,334	-0.15%
2020/04/08	2	24.93	0	0.00	25.45	2	1,315	0.15%
2020/03/30	0	21.50	0.8	21.50	21.85	-0.7	1,557	-0.05%
2020/03/27	0	0.00	1	21.90	22.25	-1	1,566	-0.06%
2020/03/26	0	0.00	19	20.86	21.85	-19	1,558	-1.22%
2020/03/16	1	23.95	12	24.75	23.00	-11	1,547	-0.71%
2020/03/13	0	0.00	30	24.20	24.95	-30	1,537	-1.95%
2020/03/10	0	0.00	1	29.55	29.70	-1	1,510	-0.07%
2020/03/09	0	0.00	2	30.00	30.00	-2	1,508	-0.13%
2020/03/05	1	32.25	0	0.00	32.10	1	1,586	0.06%
2020/02/26	2	34.48	1	35.00	33.85	1	1,612	0.06%
2020/02/20	1	35.10	0	0.00	35.00	1	1,675	0.06%
2020/02/14	1	35.45	1	34.95	34.70	0	1,653	0.00%
2020/02/12	0	0.00	15	34.32	34.50	-15	1,683	-0.89%
2020/02/04	0.7	33.00	0	0.00	33.15	0.7	2,081	0.03%
2020/01/31	0	0.00	35	33.14	33.00	-35	2,261	-1.55%
2020/01/30	0	0.00	2	34.15	33.85	-2	2,317	-0.09%
2020/01/16	1	37.95	1	37.85	37.85	0	2,431	0.00%
2020/01/09	2	37.70	2	37.25	37.15	0	2,881	0.00%
2020/01/07	0	0.00	6	36.43	36.60	-6	2,896	-0.21%
2020/01/03	22	40.42	4	39.71	38.90	18	3,238	0.56%
2020/01/02	0	0.00	2	37.95	38.80	-2	3,145	-0.06%
2019/12/31	0	0.00	3	38.30	38.10	-3	3,141	-0.10%
2019/12/30	0	0.00	3	38.62	38.30	-3	3,110	-0.10%
2019/12/27	75	38.63	6	38.58	38.35	69	3,073	2.25%
2019/12/25	1	37.20	1	37.15	37.60	0	2,893	0.00%
2019/12/24	0.3	36.55	0	0.00	36.75	0.3	2,862	0.01%
2019/12/20	0.1	35.95	0	0.00	35.85	0.1	2,852	0.00%
2019/12/19	8	36.45	0	0.00	35.80	8	2,838	0.28%
2019/12/17	20	37.63	0	0.00	37.40	20	2,877	0.70%
2019/12/16	0	0.00	2	37.45	37.90	-2	2,897	-0.07%
2019/12/12	6	38.10	0	0.00	38.20	6	2,901	0.21%
2019/12/04	3	38.00	0	0.00	37.80	3	2,977	0.10%
2019/12/03	9	38.52	2	38.33	38.50	7	2,962	0.24%
2019/12/02	3	38.00	0	0.00	38.05	3	2,897	0.10%
2019/11/25	1	37.35	1	37.25	37.05	0	2,868	0.00%
2019/11/13	31	35.64	0	0.00	35.00	31	2,853	1.09%
2019/11/12	0	0.00	5	34.21	34.70	-5	2,805	-0.18%
2019/11/11	0	0.00	10	33.80	33.20	-10	2,794	-0.36%
2019/11/08	10	34.75	0	0.00	34.70	10	2,767	0.36%
2019/11/07	11	35.35	5	35.40	35.00	6	2,755	0.22%
2019/11/05	0	0.00	31	35.36	35.25	-31	2,730	-1.14%
2019/11/04	0.4	35.40	5	35.73	35.65	-4.6	2,717	-0.17%
2019/11/01	5	35.65	0	0.00	35.60	5	2,707	0.18%
2019/10/30	30	37.66	0	0.00	37.45	30	2,643	1.14%
2019/10/29	0	0.00	5	37.10	37.05	-5	2,621	-0.19%
2019/10/25	0.3	37.70	1	37.70	37.60	-0.7	2,529	-0.03%
2019/10/24	4	38.31	1	39.00	38.05	3	2,496	0.12%
2019/10/23	9	38.23	2	37.55	38.50	7	2,395	0.29%
2019/10/22	14	37.38	15	37.48	37.60	-1	2,199	-0.05%
2019/10/21	19	36.52	0	0.00	36.20	19	2,020	0.94%
2019/10/18	2	36.33	1	36.75	36.25	1	1,992	0.05%
2019/10/17	2	36.90	1	37.05	37.00	1	1,920	0.05%
2019/10/16	1	35.85	0	0.00	35.35	1	1,854	0.05%
2019/10/15	4	36.75	3	36.63	36.20	1	1,832	0.05%
2019/10/14	8	36.77	1	37.40	36.50	7	1,786	0.39%
2019/10/09	5	36.64	1	36.25	36.90	4	1,719	0.23%
2019/10/08	2	36.28	40	36.54	36.95	-38	1,604	-2.37%
2019/10/07	1	35.40	0	0.00	35.10	1	1,404	0.07%
2019/10/04	1	34.80	1	34.00	33.80	0	1,334	0.00%
2019/10/03	0	0.00	12	34.30	34.65	-12	1,299	-0.92%
2019/10/02	0	0.00	16	33.59	34.75	-16	1,279	-1.25%
2019/10/01	28	34.68	0	0.00	34.20	28	1,253	2.23%
2019/09/27	52	36.53	64	34.17	33.50	-12	1,138	-1.05%
2019/09/26	16	35.02	16	35.10	35.80	0	880	0.00%
2019/09/25	0	0.00	10	32.40	32.55	-10	713	-1.40%
2019/09/20	0	0.00	1	31.15	31.20	-1	682	-0.15%
2019/09/11	1	31.50	1	31.20	31.10	0	689	0.00%
2019/09/10	7	31.39	10	33.18	31.25	-3	675	-0.44%
2019/09/09	1	32.90	14	32.90	33.00	-13	618	-2.10%
2019/09/05	2	32.20	2	33.20	31.70	0	584	0.00%
2019/09/04	0	0.00	10	32.44	32.60	-10	562	-1.78%
2019/09/03	0	0.00	4	32.25	32.00	-4	555	-0.72%
2019/09/02	15	33.67	28	32.89	32.90	-13	547	-2.37%
2019/08/30	0	0.00	24	31.56	31.90	-24	476	-5.04%
2019/08/29	20	30.00	14	30.08	30.05	6	438	1.37%
2019/08/21	0	0.00	11	30.97	30.95	-11	433	-2.54%
2019/08/20	0	0.00	7	31.32	30.70	-7	431	-1.62%
2019/08/19	13	31.86	2	30.35	31.70	11	420	2.62%
2019/08/16	0	0.00	4	30.28	30.25	-4	404	-0.99%
2019/08/14	4	30.20	6	30.07	30.05	-2	414	-0.48%
2019/08/12	1	30.45	1	30.10	30.10	0	419	0.00%
2019/08/08	0	0.00	2	28.85	29.00	-2	419	-0.48%
2019/08/02	0	0.00	10	29.30	29.20	-10	438	-2.28%
2019/08/01	0	0.00	1	30.15	30.25	-1	441	-0.23%
2019/07/04	23	30.74	3	30.12	30.40	20	1,156	1.73%
2019/07/03	0	0.00	3	29.35	29.20	-3	1,139	-0.26%
2019/07/01	1	29.10	0	0.00	28.95	1	1,157	0.09%
2019/06/21	0	0.00	2	29.08	28.85	-2	1,186	-0.17%
2019/06/20	4	29.61	0	0.00	29.50	4	1,189	0.34%
2019/06/19	0	0.00	15	28.38	28.60	-15	1,179	-1.27%
2019/06/18	0	0.00	1	27.95	27.85	-1	1,185	-0.08%
2019/06/14	1	28.00	0	0.00	27.95	1	1,254	0.08%
2019/06/10	3	28.13	7	27.81	28.30	-4	1,311	-0.31%
2019/05/30	0	0.00	1	28.65	28.30	-1	1,379	-0.07%
2019/05/29	1	28.00	1	27.25	28.10	0	1,384	0.00%
2019/05/28	2	27.35	0	0.00	27.35	2	1,402	0.14%
2019/05/24	0	0.00	3	27.58	27.50	-3	1,428	-0.21%
2019/05/23	0	0.00	9	28.04	27.45	-9	1,445	-0.62%
2019/05/22	0	0.00	7	29.29	28.55	-7	1,456	-0.48%
2019/05/21	0	0.00	32	28.59	29.10	-32	1,469	-2.18%
2019/05/20	0	0.00	9	29.59	29.10	-9	1,483	-0.61%
2019/05/17	0	0.00	12	30.30	29.60	-12	1,555	-0.77%
2019/05/16	0	0.00	6	30.64	29.90	-6	1,568	-0.38%
2019/05/15	6	31.05	1	31.05	31.10	5	1,592	0.31%
2019/05/14	4	29.66	33	29.08	29.90	-29	1,663	-1.74%
2019/05/13	4	30.19	1	30.00	30.00	3	1,679	0.18%
2019/05/10	0	0.00	1	30.90	31.40	-1	1,672	-0.06%
2019/05/09	0	0.00	15	32.42	32.00	-15	1,663	-0.90%
2019/05/07	2	33.33	0	0.00	33.05	2	1,655	0.12%
2019/05/06	5	32.90	12	32.90	33.00	-7	1,668	-0.42%
2019/04/29	30	35.36	10	33.98	33.90	20	1,693	1.18%
2019/04/26	38	36.82	2	37.03	36.95	36	1,663	2.16%
2019/04/25	47	37.01	1	36.80	36.80	46	1,646	2.79%
2019/04/24	11	36.47	0	0.00	36.20	11	1,618	0.68%
2019/04/23	7	37.34	0	0.00	37.15	7	1,594	0.44%
2019/04/22	4	38.80	4	39.06	39.00	0	1,539	0.00%
2019/04/19	71	37.48	1	38.50	37.55	70	1,434	4.88%
2019/04/18	146	38.24	14	37.01	38.00	132	1,396	9.45%	大買/鉅額交易
2019/04/17	112	36.36	9	35.47	37.35	103	1,278	8.05%	大買/鉅額交易
2019/04/16	0	0.00	2	33.38	34.60	-2	1,111	-0.18%
2019/04/15	0	0.00	2	32.88	32.50	-2	1,012	-0.20%
2019/04/12	9	32.83	0	0.00	32.35	9	1,013	0.89%
2019/04/11	1	32.85	0	0.00	32.90	1	1,003	0.10%
2019/04/10	2	33.63	0	0.00	33.25	2	994	0.20%
2019/04/09	0	0.00	1	33.40	33.70	-1	1,013	-0.10%
2019/04/08	1	33.05	0	0.00	33.00	1	1,010	0.10%
2019/03/29	0	0.00	10	32.96	32.80	-10	1,000	-1.00%
2019/03/28	4	32.30	0	0.00	32.50	4	1,017	0.39%
2019/03/27	2	32.55	2	32.85	32.55	0	1,021	0.00%
2019/03/25	6	32.38	1	32.55	32.35	5	1,010	0.49%
2019/03/21	0	0.00	1	33.80	33.75	-1	1,007	-0.10%
2019/03/20	6	34.18	5	33.85	33.75	1	1,006	0.10%
2019/03/19	0	0.00	5	32.96	34.35	-5	966	-0.52%
2019/03/18	2	32.45	6	32.95	32.40	-4	948	-0.42%
2019/03/15	6	33.03	0	0.00	32.90	6	950	0.63%
2019/03/14	7	33.39	25	33.10	33.40	-18	952	-1.89%
2019/03/13	0	0.00	10	32.39	32.50	-10	932	-1.07%
2019/03/12	8	31.95	0	0.00	31.80	8	937	0.85%
2019/03/11	0	0.00	4	32.25	32.00	-4	959	-0.42%
2019/03/08	12	32.09	0	0.00	32.10	12	1,001	1.20%
2019/03/07	2	32.50	2	33.15	32.95	0	1,004	0.00%
2019/03/06	0	0.00	4	33.20	33.00	-4	1,071	-0.37%
2019/03/05	3	33.35	4	33.71	33.15	-1	1,080	-0.09%
2019/03/04	4	32.43	0	0.00	32.80	4	1,052	0.38%
2019/02/27	6	33.08	0	0.00	32.95	6	1,048	0.57%
2019/02/26	4	33.20	12	33.55	33.90	-8	1,033	-0.77%
2019/02/22	0	0.00	2	33.35	32.75	-2	1,036	-0.19%
2019/02/21	8	33.26	10	33.10	33.25	-2	1,024	-0.20%
2019/02/20	2	33.75	0	0.00	33.75	2	1,036	0.19%
2019/02/19	7	34.18	0	0.00	33.90	7	1,037	0.67%
2019/02/18	8	34.85	26	33.99	34.65	-18	1,018	-1.77%
2019/02/15	4	31.60	4	32.95	32.80	0	949	0.00%
2019/02/14	10	32.14	0	0.00	32.75	10	947	1.06%
2019/02/13	13	31.97	5	32.85	32.75	8	935	0.86%
2019/02/12	0	0.00	2	30.20	30.80	-2	881	-0.23%
2019/01/25	0	0.00	1	29.40	29.65	-1	1,074	-0.09%
2019/01/21	0	0.00	1	29.90	29.80	-1	1,085	-0.09%
2018/12/28	0	0.00	40	29.37	29.25	-40	1,145	-3.49%
2018/12/27	0	0.00	2	29.20	29.20	-2	1,149	-0.17%
2018/12/25	1	28.55	7	28.49	28.60	-6	1,141	-0.53%
2018/12/24	2	29.35	0	0.00	29.30	2	1,145	0.17%
2018/12/21	1	29.40	1	29.95	29.80	0	1,143	0.00%
2018/12/14	2	28.73	1	29.10	28.65	1	1,135	0.09%
2018/12/07	2	30.65	0	0.00	31.15	2	1,182	0.17%
2018/12/06	2	31.55	0	0.00	30.00	2	1,182	0.17%
2018/12/04	1	34.00	0	0.00	32.50	1	1,183	0.08%
2018/12/03	5.3	33.79	3	33.77	33.70	2.3	1,189	0.19%
2018/11/30	0	0.00	1	30.60	31.30	-1	1,156	-0.09%
2018/11/29	3	31.83	3	32.23	31.10	0	1,154	0.00%
2018/11/28	1	29.40	0	0.00	29.90	1	1,123	0.09%
2018/11/22	1	30.20	1	29.90	28.20	0	1,310	0.00%
2018/11/19	0	0.00	2	30.10	29.75	-2	1,402	-0.14%
2018/11/16	2	29.05	0	0.00	28.85	2	1,375	0.15%
2018/11/15	0	0.00	5	28.40	28.20	-5	1,360	-0.37%
2018/11/14	0	0.00	1	28.70	28.20	-1	1,361	-0.07%
2018/11/13	1	28.45	0	0.00	28.60	1	1,365	0.07%
2018/11/12	1	29.55	1	29.05	28.35	0	1,400	0.00%
2018/11/09	1	29.40	28	29.21	29.60	-27	1,405	-1.92%
2018/11/08	32	29.78	2	29.65	29.10	30	1,394	2.15%
2018/11/06	1	28.25	2	28.38	26.95	-1	1,323	-0.08%
2018/11/05	3	28.97	2	28.78	28.50	1	1,310	0.08%
2018/11/02	0	0.00	1	28.00	27.50	-1	1,249	-0.08%
2018/11/01	1	26.20	0	0.00	26.40	1	1,198	0.08%
2018/10/16	0	0.00	1	26.15	26.55	-1	1,169	-0.09%
2018/10/15	1	25.30	0	0.00	24.95	1	1,177	0.08%
2018/09/28	0	0.00	1	32.95	33.10	-1	1,215	-0.08%
2018/09/27	3	33.05	0	0.00	33.05	3	1,247	0.24%
2018/09/19	1	34.00	0	0.00	33.90	1	1,455	0.07%
2018/09/17	0	0.00	1	36.20	35.50	-1	1,535	-0.07%
2018/09/14	1	34.80	0	0.00	36.70	1	1,542	0.06%
2018/09/06	3	37.10	0	0.00	36.75	3	1,751	0.17%
2018/09/03	1	36.90	0	0.00	37.05	1	1,976	0.05%
2018/08/31	1	41.10	3	40.12	40.60	-2	1,970	-0.10%
2018/08/29	0	0.00	16	38.45	38.75	-16	1,960	-0.82%
2018/08/28	6	38.54	1	39.15	39.15	5	1,982	0.25%
2018/08/22	1	32.30	0	0.00	32.30	1	2,693	0.04%
2018/08/17	15	35.21	2	34.85	34.00	13	2,846	0.46%
2018/08/14	0	0.00	1	33.05	33.45	-1	2,857	-0.04%
2018/08/06	8	37.92	3	38.10	38.15	5	2,952	0.17%
2018/08/01	2	38.75	2	39.00	38.65	0	3,140	0.00%
2018/07/19	1	39.80	3	40.00	39.70	-2	3,281	-0.06%
2018/07/18	0	0.00	3	40.15	40.20	-3	3,285	-0.09%
2018/07/17	0	0.00	1	42.20	42.10	-1	3,291	-0.03%
2018/07/16	0	0.00	2	42.90	42.85	-2	3,299	-0.06%
2018/07/12	0	0.00	1	44.50	44.00	-1	3,333	-0.03%
2018/07/11	3	43.63	0	0.00	42.85	3	3,371	0.09%
2018/07/10	1	43.30	1	43.00	43.20	0	3,445	0.00%
2018/07/09	0	42.80	0	0.00	42.40	0	3,460	0.00%
2018/07/06	4	43.98	2	43.50	42.40	2	3,636	0.05%
2018/07/05	10	45.77	4	45.99	43.90	6	3,618	0.17%
2018/07/04	4	47.55	10	47.08	46.70	-6	3,771	-0.16%
2018/07/03	42	44.71	63	44.39	44.80	-21	3,708	-0.57%
2018/07/02	18	44.93	2	44.80	44.00	16	3,660	0.44%
2018/06/29	3	45.38	3	45.37	45.00	0	3,646	0.00%
2018/06/28	4	45.43	4	45.73	44.70	0	3,632	0.00%
2018/06/27	1	45.80	1	45.40	45.90	0	3,635	0.00%
2018/06/26	1	45.00	0	0.00	44.85	1	3,577	0.03%
2018/06/25	0	0.00	21	43.15	42.80	-21	3,556	-0.59%
2018/06/22	1	45.05	0	0.00	43.80	1	3,539	0.03%
2018/06/21	5	47.53	4	47.83	46.50	1	3,513	0.03%
2018/06/20	2	51.45	3	49.50	47.00	-1	3,481	-0.03%
2018/06/19	4	52.38	3	52.27	51.70	1	3,395	0.03%
2018/06/15	8	51.30	7	51.59	51.50	1	3,341	0.03%
2018/06/14	7	50.67	10	51.19	50.70	-3	3,298	-0.09%
2018/06/13	10	52.04	9	52.83	50.40	1	3,271	0.03%
2018/06/12	19	53.39	2	52.40	52.60	17	3,119	0.54%
2018/06/11	26	51.82	3	52.30	52.30	23	3,045	0.76%
2018/06/08	5	51.22	5	51.66	50.90	0	2,977	0.00%
2018/06/07	1	51.00	0	0.00	51.50	1	2,943	0.03%
2018/06/06	0	0.00	11	51.69	51.10	-11	2,913	-0.38%
2018/06/05	7	52.80	10	50.01	49.60	-3	2,842	-0.11%
2018/06/04	1	54.00	3	53.17	53.10	-2	2,782	-0.07%
2018/06/01	8	53.50	14	52.37	50.10	-6	2,679	-0.22%
2018/05/31	27	53.48	23	55.52	53.90	4	2,517	0.16%
2018/05/30	12	49.21	2	48.95	50.70	10	2,195	0.46%
2018/05/29	2	45.20	0	0.00	46.10	2	1,967	0.10%
2018/05/28	1	47.25	2	46.30	46.00	-1	1,939	-0.05%
2018/05/23	1	42.60	4	42.94	42.00	-3	1,861	-0.16%
2018/05/22	7	45.19	0	0.00	45.45	7	1,839	0.38%
2018/05/16	1	44.10	5	43.05	42.90	-4	1,755	-0.23%
2018/05/15	1	46.00	2	44.95	44.50	-1	1,745	-0.06%
2018/05/14	2	44.23	2	44.78	44.40	0	1,753	0.00%
2018/05/11	2	46.10	2	44.43	43.00	0	1,722	0.00%
2018/05/10	1	45.05	1	45.70	45.70	0	1,688	0.00%
2018/05/09	1	46.90	1	44.70	44.70	0	1,633	0.00%
2018/05/07	1	42.50	0	0.00	43.20	1	1,488	0.07%
2018/05/04	1	43.20	2	41.90	41.90	-1	1,470	-0.07%
2018/05/03	21	40.06	1	41.00	41.00	20	1,458	1.37%
2018/05/02	1	43.25	0	0.00	42.00	1	1,441	0.07%
2018/04/27	1	43.90	3	45.17	45.65	-2	1,383	-0.14%
2018/04/26	1	44.00	9	44.00	41.80	-8	1,342	-0.60%
2018/04/24	0	0.00	2	43.33	42.80	-2	1,342	-0.15%
2018/04/23	4	43.63	2	44.03	44.70	2	1,345	0.15%
2018/04/20	2	43.30	20	43.30	42.45	-18	1,333	-1.35%
2018/04/19	0	0.00	1	43.75	43.75	-1	1,331	-0.08%
2018/04/18	9	43.20	0	0.00	44.00	9	1,331	0.68%
2018/04/17	0	0.00	1	43.05	43.05	-1	1,319	-0.08%
2018/04/16	6	47.96	0	0.00	47.80	6	1,284	0.47%
2018/04/12	0	0.00	2	41.00	41.00	-2	1,282	-0.16%
2018/04/10	0	0.00	50	33.38	33.95	-50	1,488	-3.36%
2018/04/09	0	0.00	61	30.19	30.90	-61	1,391	-4.39%
2018/04/02	0	0.00	17	28.35	28.20	-17	1,345	-1.26%
2018/03/22	0	0.00	5	26.70	26.70	-5	1,392	-0.36%
2018/03/05	1	28.25	5	28.13	27.85	-4	1,464	-0.27%
2018/03/02	1	27.95	1	28.45	28.45	0	1,496	0.00%
2018/03/01	4	28.08	0	0.00	27.95	4	1,525	0.26%
2018/02/06	14	25.38	1	26.15	24.95	13	1,822	0.71%
2018/02/05	1	26.30	1	26.75	26.80	0	1,818	0.00%
2018/02/01	10.2	27.35	0	0.00	27.30	10.2	1,869	0.55%
2018/01/22	20	27.83	0	0.00	27.85	20	1,940	1.03%
2018/01/19	10	27.85	0	0.00	27.80	10	1,942	0.51%
2018/01/16	0.5	28.55	0	0.00	28.55	0.5	1,912	0.03%
2018/01/09	0	0.00	0.7	28.60	28.60	-0.7	1,838	-0.04%
2018/01/08	0	0.00	1	30.00	29.60	-1	1,800	-0.06%
2018/01/05	2	31.80	0	0.00	31.90	2	1,738	0.12%
2018/01/04	3	30.50	0	0.00	32.30	3	1,559	0.19%
2018/01/03	0	0.00	1	29.35	29.40	-1	1,339	-0.07%
2018/01/02	0.3	27.80	1	27.90	27.80	-0.7	1,257	-0.06%