基亞 (3176)-台新券商分點個股進出

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

基亞

(3176)

股價
43.10
漲跌
▲1.00
漲幅
+2.38%
成交量
461張
產業
上櫃生技醫療類股
229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

基亞 (3176)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/31	1	43.10	12	43.19	43.10	-11	395	-2.78%
2024/05/30	11	43.12	0	0.00	42.10	11	391	2.81%
2024/05/29	9	43.89	7	44.07	43.90	2	387	0.52%
2024/05/28	2	42.40	1	43.30	43.30	1	375	0.27%
2024/05/27	2	41.95	1	42.30	42.15	1	374	0.27%
2024/05/24	8	42.85	2	43.75	42.90	6	374	1.60%
2024/05/23	2	43.20	4.2	43.20	42.65	-2.2	374	-0.59%
2024/05/22	2	43.25	16	44.63	45.20	-14	360	-3.89%
2024/05/21	18	41.94	7	41.95	41.75	11	336	3.27%
2024/05/20	0	0.00	1	41.15	41.00	-1	333	-0.30%
2024/05/17	4	41.29	6.1	41.11	42.00	-2.1	327	-0.64%
2024/05/15	2	39.80	0	0.00	39.75	2	318	0.63%
2024/05/14	1.2	39.03	4	39.03	39.50	-2.8	317	-0.88%
2024/05/10	1.1	38.90	0	0.00	39.00	1.1	332	0.33%
2024/05/08	0	0.00	1	39.55	39.40	-1	344	-0.29%
2024/05/07	2	39.48	2	39.48	39.30	0	346	0.00%
2024/05/06	6	40.53	0	0.00	40.50	6	343	1.75%
2024/04/26	7	39.19	0	0.00	38.65	7	348	2.01%
2024/04/23	0	0.00	1	38.65	38.60	-1	365	-0.27%
2024/04/19	5	38.35	10	37.56	37.95	-5	379	-1.32%
2024/04/18	11	38.81	0	0.00	38.80	11	373	2.95%
2024/04/17	5	39.05	2	39.15	39.05	3	373	0.80%
2024/04/16	0	0.00	2	38.50	38.40	-2	374	-0.53%
2024/04/15	3	39.63	0	0.00	39.90	3	373	0.80%
2024/04/12	6	40.88	1	42.50	40.65	5	370	1.35%
2024/04/11	3	41.03	6	41.38	42.00	-3	360	-0.83%
2024/04/10	1	39.60	0	40.05	39.60	1	346	0.29%
2024/04/09	2	39.23	0	0.00	39.30	2	346	0.58%
2024/04/01	0	0.00	5	39.88	39.70	-5	362	-1.38%
2024/03/29	5	38.90	0	0.00	38.95	5	362	1.38%
2024/03/27	1	38.95	0	0.00	38.95	1	385	0.26%
2024/03/26	1	38.80	0	0.00	38.60	1	394	0.25%
2024/03/25	0	0.00	13	39.68	40.50	-13	399	-3.25%
2024/03/22	0.2	37.25	0	0.00	37.40	0.2	390	0.05%
2024/03/19	2	37.95	0	37.95	37.85	2	402	0.49%
2024/03/18	0	0.00	1	38.00	38.30	-1	405	-0.25%
2024/03/15	3	37.85	1	38.00	37.90	2	417	0.48%
2024/03/14	6	38.05	0	0.00	38.70	6	423	1.42%
2024/03/13	0	0.00	1	38.30	38.40	-1	423	-0.24%
2024/03/12	0	39.80	0	0.00	39.65	0	423	0.00%
2024/03/11	1	39.35	0	0.00	39.55	1	447	0.22%
2024/03/08	5	39.55	2	40.10	39.55	3	465	0.64%
2024/03/07	4	40.73	0	0.00	41.10	4	468	0.85%
2024/03/06	2	41.78	1	41.35	41.35	1	477	0.21%
2024/03/05	0	0.00	1	41.60	40.85	-1	485	-0.21%
2024/03/04	0	40.70	3	41.20	40.75	-3	495	-0.61%
2024/03/01	0	41.60	0	0.00	41.25	0	509	0.00%
2024/02/29	0	42.70	0	0.00	41.60	0	531	0.00%
2024/02/27	0	0.00	1	42.00	42.35	-1	565	-0.18%
2024/02/26	5	42.80	0	0.00	42.55	5	618	0.81%
2024/02/23	0	41.35	5	41.20	40.90	-5	620	-0.81%
2024/02/22	0	0.00	1	41.60	41.40	-1	638	-0.16%
2024/02/21	5	42.10	0	0.00	42.00	5	666	0.75%
2024/02/19	1	42.75	1	43.10	42.90	0	708	0.00%
2024/02/15	0	0.00	1	40.95	41.30	-1	768	-0.13%
2024/02/05	1	41.80	0	0.00	41.65	1	807	0.12%
2024/02/01	3	42.50	1	42.75	42.20	2	919	0.22%
2024/01/30	1	40.30	0	0.00	40.10	1	1,035	0.10%
2024/01/29	0	0.00	3	40.60	40.75	-3	1,108	-0.27%
2024/01/25	5	40.65	0	0.00	40.30	5	1,196	0.42%
2024/01/23	1	41.20	0	0.00	41.20	1	1,318	0.08%
2024/01/19	2	41.07	1	40.70	41.30	1	1,429	0.07%
2024/01/17	0	0.00	1	42.30	42.05	-1	1,451	-0.07%
2024/01/16	5	44.08	0	0.00	43.50	5	1,468	0.34%
2024/01/15	0	43.15	0	0.00	43.10	0	1,496	0.00%
2024/01/08	0	43.20	0	0.00	43.10	0	1,649	0.00%
2024/01/04	0	43.25	2	42.75	42.80	-2	1,646	-0.12%
2024/01/02	0	0.00	5	44.48	43.80	-5	1,640	-0.30%
2023/12/28	0	0.00	2	45.15	44.50	-2	1,628	-0.12%
2023/12/26	0.1	44.45	0	0.00	44.45	0.1	1,620	0.01%
2023/12/25	2	42.70	3	43.03	43.35	-1	1,616	-0.06%
2023/12/21	2	47.63	0	0.00	46.75	2	1,587	0.13%
2023/12/20	0	0.00	18	48.45	48.20	-18	1,575	-1.14%
2023/12/19	0	0.00	5	46.25	46.70	-5	1,562	-0.32%
2023/12/18	0	0.00	5	46.89	47.10	-5	1,558	-0.32%
2023/12/15	2	46.90	2	46.20	46.05	0	1,554	0.00%
2023/12/14	2	46.50	12	46.61	46.50	-10	1,548	-0.65%
2023/12/13	11	47.08	8	47.39	47.20	3	1,543	0.19%
2023/12/12	1	46.35	1	46.90	46.80	0	1,538	0.00%
2023/12/11	12	47.90	1	47.25	47.35	11	1,525	0.72%
2023/12/08	2	48.83	1	48.60	48.60	1	1,517	0.06%
2023/12/07	2	48.23	3.8	48.80	48.45	-1.8	1,514	-0.12%
2023/12/06	8.1	47.81	16	48.59	48.30	-7.9	1,509	-0.52%
2023/12/05	5.1	50.58	23	50.65	50.00	-17.9	1,484	-1.21%
2023/12/04	7	52.33	5	52.74	52.20	2	1,468	0.14%
2023/12/01	4	51.95	2	51.90	51.30	2	1,460	0.14%
2023/11/30	6	52.17	3	52.80	52.00	3	1,446	0.21%
2023/11/29	11	52.71	9.1	52.91	52.80	1.9	1,441	0.13%
2023/11/28	8	53.44	13	53.16	52.80	-5	1,444	-0.35%
2023/11/27	18	55.76	2	54.90	54.20	16	1,463	1.09%
2023/11/24	7	55.34	18	56.28	54.30	-11	1,467	-0.75%
2023/11/23	21	55.31	15	55.49	56.50	6	1,429	0.42%
2023/11/22	0	51.80	3	52.13	52.00	-3	1,370	-0.22%
2023/11/21	4	51.77	23	51.82	51.80	-19	1,358	-1.40%
2023/11/20	10	52.61	10	52.59	53.20	0	1,339	0.00%
2023/11/17	3	52.57	15	53.36	52.20	-12	1,308	-0.92%
2023/11/16	8.1	55.00	3	54.83	54.00	5.1	1,285	0.40%
2023/11/15	8	54.30	10	52.80	55.50	-2	1,260	-0.16%
2023/11/14	11	52.78	4	53.23	52.80	7	1,222	0.57%
2023/11/13	9.6	51.36	32	51.55	51.50	-22.4	1,189	-1.88%
2023/11/10	21	55.74	23.6	56.04	54.40	-2.7	1,145	-0.23%
2023/11/09	16.8	59.69	9.1	59.15	59.90	7.7	1,079	0.72%
2023/11/08	11.1	58.31	28.1	58.29	56.80	-17	1,018	-1.67%
2023/11/07	31.1	60.20	11.5	60.73	61.00	19.6	951	2.06%
2023/11/06	47.1	59.22	32	59.91	61.00	15.1	892	1.69%
2023/11/03	18	55.23	16.1	55.43	55.60	1.9	817	0.23%
2023/11/02	22	52.46	13	52.08	52.30	9	757	1.19%
2023/11/01	38	53.29	17.2	52.93	51.50	20.8	725	2.87%
2023/10/31	14.3	49.82	7.1	48.06	52.20	7.3	664	1.09%
2023/10/30	29.1	47.48	45.6	48.00	48.25	-16.6	597	-2.77%
2023/10/27	5	41.51	12.2	43.64	43.90	-7.2	507	-1.42%
2023/10/26	8.1	40.63	5	40.75	39.95	3.1	480	0.64%
2023/10/25	3	41.90	6	42.50	42.00	-3	463	-0.65%
2023/10/24	20	42.14	5	42.10	40.90	15	447	3.35%
2023/10/23	31.1	42.72	38	42.73	43.05	-6.9	425	-1.62%
2023/10/20	31.6	40.46	61	40.75	42.45	-29.4	383	-7.66%
2023/10/19	14	36.88	12	37.65	38.60	2	326	0.61%
2023/10/18	2	35.00	3	35.28	35.10	-1	289	-0.35%
2023/10/17	7	35.40	26	35.91	35.70	-19	284	-6.68%
2023/10/16	5	36.26	6	36.30	36.30	-1	262	-0.38%
2023/10/13	0	33.10	2	33.50	33.00	-2	223	-0.89%
2023/10/12	1	33.70	0	0.00	33.50	1	227	0.44%
2023/10/03	0	0.00	2	34.00	34.00	-2	234	-0.85%
2023/10/02	7	33.69	0	0.00	33.50	7	232	3.01%
2023/09/27	0	0.00	1	33.35	33.90	-1	235	-0.42%
2023/09/25	2	33.30	0	0.00	33.20	2	237	0.84%
2023/09/22	0	34.10	0	0.00	33.20	0	238	0.00%
2023/09/20	0	0.00	5	33.70	33.65	-5	240	-2.08%
2023/09/19	0	34.00	0	0.00	33.90	0	240	0.00%
2023/09/14	0	0.00	0.8	33.51	33.70	-0.8	245	-0.31%
2023/09/13	3	33.75	1	33.60	34.05	2	245	0.81%
2023/09/12	1	33.30	0.3	33.25	33.35	0.8	245	0.30%
2023/09/11	3	34.28	0	0.00	33.70	3	245	1.22%
2023/09/04	12	33.05	2	33.00	33.00	10	237	4.22%
2023/09/01	5	33.85	5.1	33.72	33.55	-0.1	233	-0.03%
2023/08/31	8.1	35.55	12.3	35.53	35.40	-4.2	218	-1.93%
2023/08/30	5.3	33.67	36	33.64	33.85	-30.7	180	-17.04%
2023/08/29	0	30.93	0	0.00	30.80	0	152	0.00%
2023/08/28	0	0.00	1	30.55	30.55	-1	154	-0.65%
2023/08/24	1	30.50	0	0.00	30.50	1	156	0.64%
2023/08/15	1	31.50	0	0.00	31.50	1	157	0.64%
2023/08/11	3	32.62	0	0.00	32.50	3	155	1.93%
2023/08/10	1	32.00	4	31.80	31.55	-3	152	-1.97%
2023/07/28	0	32.10	0	0.00	32.20	0	158	0.00%
2023/07/26	5	32.15	0	0.00	32.20	5	158	3.15%
2023/07/20	0	33.25	0	0.00	33.25	0	159	0.00%
2023/07/17	0	0.00	1	33.35	33.45	-1	163	-0.61%
2023/07/14	2	31.90	0	0.00	32.90	2	159	1.25%
2023/07/13	1	32.10	0	0.00	32.10	1	161	0.62%
2023/07/12	4	32.33	0	0.00	32.35	4	163	2.45%
2023/07/07	1	33.10	0	33.10	33.15	1	187	0.53%
2023/07/06	0	34.00	0	0.00	33.10	0	187	0.00%
2023/06/28	2	33.00	0	0.00	33.05	2	187	1.07%
2023/06/20	2	33.03	0	0.00	32.90	2	191	1.04%
2023/06/19	0	0.00	1	33.50	33.60	-1	185	-0.54%
2023/06/12	1	34.00	0	0.00	34.00	1	183	0.54%
2023/06/07	0	0.00	1	33.50	34.00	-1	197	-0.51%
2023/06/02	1	33.00	0	0.00	33.25	1	219	0.46%
2023/06/01	2	33.20	0	0.00	33.25	2	220	0.91%
2023/05/30	1	33.10	0	0.00	33.35	1	221	0.45%
2023/05/16	0	0.00	2	33.10	33.10	-2	239	-0.83%
2023/05/10	1	33.90	0	0.00	34.05	1	243	0.41%
2023/05/09	1	33.80	0	0.00	33.50	1	247	0.40%
2023/05/08	0	0.00	5	34.10	34.10	-5	246	-2.03%
2023/05/02	0	0.00	0	35.00	34.55	0	246	0.00%
2023/04/28	1	34.35	0	0.00	34.35	1	245	0.41%
2023/04/26	0	34.00	0	0.00	33.90	0	244	0.00%
2023/04/25	0	34.39	3	34.43	33.95	-3	244	-1.23%
2023/04/24	3	34.22	0	0.00	34.25	3	242	1.24%
2023/04/20	2	34.40	0	0.00	33.90	2	234	0.85%
2023/04/19	0	0.00	1	34.55	34.50	-1	233	-0.43%
2023/04/18	8	34.40	0	0.00	34.20	8	232	3.44%
2023/04/17	5	34.90	3	34.82	35.05	2	229	0.87%
2023/04/14	8	35.49	4	35.11	35.25	4	226	1.77%
2023/04/13	4	35.48	5	35.20	35.05	-1	221	-0.45%
2023/04/12	0	33.50	1	33.80	33.55	-1	222	-0.45%
2023/04/11	0.2	32.90	0	0.00	33.10	0.2	220	0.09%
2023/04/10	0.2	33.25	0	0.00	33.15	0.2	220	0.09%
2023/03/29	0	0.00	1	32.60	32.45	-1	223	-0.45%
2023/03/28	0	33.00	0	0.00	32.80	0	225	0.00%
2023/03/23	1	32.30	0	0.00	32.35	1	224	0.45%
2023/03/22	0	32.30	0	0.00	32.25	0	225	0.00%
2023/03/21	1	32.20	0	0.00	32.25	1	228	0.44%
2023/03/20	0	32.75	0	0.00	32.25	0	229	0.00%
2023/03/16	5	32.18	1	32.20	32.05	4	250	1.60%
2023/03/14	1	32.40	0	0.00	32.60	1	303	0.33%
2023/03/10	1	33.70	0	0.00	32.85	1	301	0.33%
2023/03/09	2	35.25	14	35.19	34.90	-12	290	-4.13%
2023/03/08	2	32.45	3	32.47	32.40	-1	269	-0.37%
2023/03/07	0	0.00	3	32.77	32.75	-3	270	-1.11%
2023/03/03	0	0.00	2	32.55	32.60	-2	271	-0.74%
2023/03/02	1	32.20	0	0.00	32.25	1	271	0.37%
2023/03/01	10	31.99	1	32.00	32.90	9	271	3.32%
2023/02/23	0	32.80	0	0.00	32.50	0	271	0.00%
2023/02/20	0	0.00	2	32.23	32.60	-2	292	-0.68%
2023/02/17	2	32.25	1	32.05	32.20	1	289	0.35%
2023/02/16	1	32.40	0	0.00	32.35	1	288	0.35%
2023/02/15	3	31.58	3	31.77	31.80	0	290	0.00%
2023/02/14	0	0.00	3	31.80	31.70	-3	290	-1.03%
2023/02/10	0	33.00	0	0.00	32.10	0	294	0.00%
2023/02/08	1	33.00	0	0.00	32.90	1	310	0.32%
2023/02/07	5	33.20	0	0.00	33.25	5	310	1.61%
2023/02/06	0	34.00	0	0.00	32.60	0	307	0.00%
2023/02/03	0	32.90	0	0.00	32.40	0	307	0.00%
2023/02/02	1	32.15	0	0.00	32.45	1	306	0.33%
2023/01/17	0	0.00	0.8	31.65	31.50	-0.8	302	-0.27%
2023/01/16	0	0.00	2.2	31.68	31.70	-2.2	304	-0.72%
2023/01/13	0	32.00	0	0.00	31.35	0	308	0.00%
2023/01/11	0	32.50	0	0.00	32.30	0	309	0.00%
2023/01/06	0	33.15	0	0.00	32.60	0	310	0.00%
2023/01/03	8	32.19	1	32.10	32.00	7	315	2.22%
2022/12/30	5	33.15	2.5	32.46	33.60	2.5	308	0.81%
2022/12/26	1	36.75	0	0.00	36.70	1	292	0.34%
2022/12/21	5	34.45	0	0.00	34.60	5	294	1.70%
2022/12/14	2	36.30	6	36.25	36.70	-4	306	-1.31%
2022/12/13	5	37.38	0	0.00	36.85	5	305	1.64%
2022/12/12	0	0.00	1	36.40	36.30	-1	304	-0.33%
2022/12/09	0	0.00	2	37.50	37.15	-2	305	-0.65%
2022/12/08	4	38.68	6	39.36	37.90	-2	300	-0.67%
2022/12/07	5	38.59	3	38.47	37.60	2	289	0.69%
2022/12/06	12	39.37	12.2	39.40	39.40	-0.2	266	-0.07%
2022/12/05	0	0.00	0.5	35.60	35.85	-0.5	241	-0.21%
2022/11/30	0	0.00	1	35.60	35.00	-1	248	-0.40%
2022/11/29	1	35.75	0	0.00	35.25	1	258	0.39%
2022/11/25	0	0.00	8	35.43	34.80	-8	302	-2.65%
2022/11/24	2	35.85	0	0.00	35.70	2	315	0.63%
2022/11/23	0	35.50	0	0.00	35.80	0	318	0.00%
2022/11/22	0.2	36.00	3	36.20	35.40	-2.8	318	-0.88%
2022/11/21	0	0.00	1	35.90	36.20	-1	321	-0.31%
2022/11/18	1	35.50	4	35.55	35.55	-3	322	-0.93%
2022/11/17	4	35.19	1	35.00	35.50	3	328	0.91%
2022/11/16	1	36.30	1	36.30	36.40	0	320	0.00%
2022/11/03	0	0.00	2	30.50	30.60	-2	293	-0.68%
2022/10/26	1	28.75	0	0.00	28.80	1	296	0.34%
2022/10/25	1	29.60	0	0.00	29.60	1	294	0.34%
2022/10/21	3	30.00	2	30.20	30.00	1	291	0.34%
2022/10/17	0	32.10	0	0.00	32.30	0	294	0.00%
2022/10/14	0	0.00	1	32.60	32.75	-1	294	-0.34%
2022/10/13	1	31.80	1	32.30	32.00	0	293	0.00%
2022/10/12	6	33.65	0	0.00	33.05	6	291	2.06%
2022/10/11	3	32.53	0	0.00	32.10	3	290	1.03%
2022/10/07	7	34.64	0	0.00	34.00	7	290	2.41%
2022/10/06	1	34.20	1	34.30	34.00	0	291	0.00%
2022/10/05	1	34.90	0	0.00	34.30	1	293	0.34%
2022/09/29	2	34.15	0	0.00	33.60	2	294	0.68%
2022/09/28	1	33.90	0	0.00	33.15	1	295	0.34%
2022/09/27	1	36.00	0	0.00	35.85	1	295	0.34%
2022/09/26	0	0.00	6	35.85	35.50	-6	300	-2.00%
2022/09/23	5	38.35	0	0.00	38.50	5	295	1.69%
2022/09/22	1	38.10	0	0.00	39.20	1	296	0.34%
2022/09/21	1	39.50	0	0.00	39.00	1	294	0.34%
2022/09/16	1	40.70	0	0.00	40.70	1	294	0.34%
2022/09/15	0	42.75	0	0.00	41.45	0	300	0.00%
2022/09/14	0	41.60	1	40.55	41.25	-1	301	-0.33%
2022/09/12	1	43.05	0	0.00	42.85	1	296	0.34%
2022/09/08	1	43.35	0	0.00	43.45	1	295	0.34%
2022/09/07	1	43.20	1	44.00	42.80	0	297	0.00%
2022/09/06	2	45.15	0	0.00	43.85	2	295	0.68%
2022/09/05	6	46.73	7	45.61	46.40	-1	288	-0.35%
2022/09/02	7	45.46	1	45.45	45.20	6	279	2.15%
2022/09/01	8	47.52	9	46.98	46.20	-1	270	-0.37%
2022/08/31	1	44.35	5	46.75	46.75	-4	234	-1.70%
2022/08/30	1	42.20	0	0.00	42.50	1	222	0.45%
2022/08/26	0	42.60	0	0.00	42.05	0	221	0.00%
2022/08/24	4	42.75	0	0.00	42.75	4	213	1.87%
2022/08/23	2	40.90	1	40.90	40.90	1	203	0.49%
2022/08/22	4	41.45	1	41.65	41.75	3	202	1.48%
2022/08/18	1	40.40	0	0.00	40.85	1	197	0.51%
2022/08/16	0	0.00	2	40.65	40.55	-2	193	-1.03%
2022/08/15	0	0.00	6	39.83	40.05	-6	191	-3.13%
2022/08/03	1	40.80	0	0.00	39.65	1	302	0.33%
2022/08/02	2	39.70	0	0.00	39.25	2	310	0.64%
2022/07/29	0	0.00	0.1	41.05	41.25	-0.1	322	-0.02%
2022/07/25	0	0.00	1	41.80	42.15	-1	351	-0.28%
2022/07/22	0.2	41.25	0	0.00	41.45	0.2	351	0.06%
2022/07/19	10	40.20	0	0.00	40.45	10	390	2.56%
2022/07/15	0	40.05	0	0.00	40.30	0	484	0.00%
2022/07/14	0	0.00	1	39.80	40.00	-1	515	-0.19%
2022/07/13	2	39.53	0	0.00	39.50	2	526	0.38%
2022/07/12	1	38.70	0	0.00	38.70	1	553	0.18%
2022/07/08	0	0.00	5	40.01	39.80	-5	606	-0.82%
2022/07/07	4	38.77	0	0.00	39.50	4	619	0.65%
2022/07/05	2	38.30	0	0.00	39.00	2	653	0.31%
2022/07/04	3	38.22	0	0.00	38.15	3	653	0.46%
2022/06/30	3	43.35	0	0.00	42.90	3	670	0.45%
2022/06/29	7	44.05	1	44.05	44.05	6	671	0.89%
2022/06/24	5	44.15	2	44.23	44.30	3	671	0.45%
2022/06/23	2	45.23	0	0.00	44.45	2	670	0.30%
2022/06/17	1	45.05	0	0.00	45.10	1	665	0.15%
2022/06/13	0	46.80	0	0.00	46.10	0	678	0.00%
2022/06/10	0	0.00	1	47.40	47.70	-1	678	-0.15%
2022/06/08	1	47.55	0	0.00	47.00	1	681	0.15%
2022/06/07	2	47.20	2	47.20	47.25	0	681	0.00%
2022/06/02	0	0.00	2	46.70	46.75	-2	685	-0.29%
2022/06/01	1	46.80	0	0.00	46.90	1	690	0.14%
2022/05/31	1	46.70	3	46.87	47.00	-2	690	-0.29%
2022/05/30	1	47.10	0	0.00	46.80	1	691	0.14%
2022/05/26	1	46.65	0	0.00	46.60	1	699	0.14%
2022/05/25	0	0.00	2	47.00	46.75	-2	701	-0.29%
2022/05/24	0.1	46.90	0	0.00	46.70	0.1	708	0.01%
2022/05/23	0	0.00	3	47.60	47.30	-3	710	-0.42%
2022/05/20	5	47.64	3	47.13	47.50	2	714	0.28%
2022/05/19	0	0.00	15	46.67	47.20	-15	715	-2.10%
2022/05/18	8	48.55	0	0.00	48.25	8	713	1.12%
2022/05/17	3	48.17	0	0.00	47.75	3	716	0.42%
2022/05/16	20	49.43	22	48.37	48.70	-2	733	-0.27%
2022/05/13	23	47.29	57	46.40	49.25	-34	737	-4.61%
2022/05/12	5.2	45.38	3	45.02	44.80	2.2	713	0.31%
2022/05/11	4	48.20	2	48.18	48.00	2	695	0.29%
2022/05/10	0	0.00	1	48.55	48.50	-1	692	-0.14%
2022/05/09	5	49.85	21.1	49.64	49.60	-16.1	686	-2.34%
2022/05/06	0	0.00	1	51.80	51.80	-1	678	-0.15%
2022/05/05	4	53.20	2	52.80	52.90	2	674	0.30%
2022/05/03	4	55.53	4	54.60	53.80	0	670	0.00%
2022/04/29	2	53.45	0	0.00	53.40	2	667	0.30%
2022/04/28	0	0.00	2	53.70	53.60	-2	668	-0.30%
2022/04/27	30	54.10	0	0.00	53.60	30	669	4.48%
2022/04/26	22.1	54.88	33	54.18	54.20	-10.9	664	-1.64%
2022/04/25	15	57.16	10	56.49	55.30	5	668	0.75%
2022/04/22	14	57.96	9	57.44	56.80	5	668	0.75%
2022/04/21	162.1	57.73	127	56.86	56.10	35.1	644	5.44%	大買/大賣/
2022/04/20	4	56.10	10	56.73	56.80	-6	580	-1.03%
2022/04/19	0	0.00	11.2	53.80	53.90	-11.2	550	-2.03%
2022/04/18	12	57.08	17.1	56.14	55.00	-5.1	551	-0.93%
2022/04/15	19.3	56.33	10.3	56.29	56.00	9.1	534	1.69%
2022/04/14	8.3	55.52	10	55.44	55.60	-1.8	505	-0.35%
2022/04/13	5	54.32	1	54.50	54.50	4	489	0.82%
2022/04/12	3	54.90	4	53.78	53.00	-1	476	-0.21%
2022/04/11	6	54.67	8	54.46	53.40	-2	460	-0.43%
2022/04/08	0	0.00	0.5	53.30	53.40	-0.5	449	-0.11%
2022/04/07	6.5	54.07	2	53.95	53.30	4.5	454	0.99%
2022/04/06	6	54.57	8	53.73	53.70	-2	445	-0.45%
2022/04/01	1	52.70	0	0.00	52.70	1	433	0.23%
2022/03/31	5	52.80	2	52.55	52.30	3	432	0.69%
2022/03/29	1	52.50	1	52.00	52.10	0	434	0.00%
2022/03/28	1	52.60	0	0.00	52.10	1	437	0.23%
2022/03/25	0	0.00	6	52.47	52.30	-6	442	-1.36%
2022/03/24	0	0.00	3	52.60	52.90	-3	449	-0.67%
2022/03/23	1	52.90	5	53.02	52.90	-4	457	-0.87%
2022/03/22	6.1	52.60	1	52.60	52.60	5.1	460	1.11%
2022/03/21	0	0.00	3	52.70	52.40	-3	461	-0.65%
2022/03/18	7	51.39	3	50.97	51.50	4	460	0.87%
2022/03/17	2	50.50	1	50.40	50.30	1	463	0.22%
2022/03/15	0	0.00	8	49.79	49.50	-8	514	-1.55%
2022/03/14	2	50.85	0	0.00	49.85	2	556	0.36%
2022/03/11	0	0.00	2	49.90	50.00	-2	558	-0.36%
2022/03/10	0	0.00	4	50.15	50.30	-4	559	-0.71%
2022/03/09	5	49.80	7	49.89	49.85	-2	561	-0.36%
2022/03/08	2	49.30	2	50.08	49.20	0	560	0.00%
2022/03/07	2	50.60	0	0.00	50.70	2	558	0.36%
2022/03/04	4	52.35	1	51.90	52.10	3	558	0.54%
2022/03/03	0	0.00	5	51.94	52.00	-5	570	-0.88%
2022/03/02	3	53.00	3	52.40	52.10	0	576	0.00%
2022/03/01	3	51.57	2	51.65	51.40	1	569	0.18%
2022/02/25	2	51.70	4	51.08	51.10	-2	569	-0.35%
2022/02/24	1	51.50	6	51.03	50.90	-5	574	-0.87%
2022/02/23	3	52.83	0	0.00	52.50	3	575	0.52%
2022/02/22	0	0.00	5	52.10	52.20	-5	577	-0.87%
2022/02/18	4	52.80	2	52.60	52.90	2	580	0.34%
2022/02/17	5	52.88	3.2	53.07	52.90	1.8	579	0.31%
2022/02/16	1	55.30	5.1	54.02	53.80	-4.1	579	-0.71%
2022/02/15	42	55.93	55	56.51	54.30	-13	561	-2.32%
2022/02/14	1	51.70	0	0.00	51.70	1	517	0.19%
2022/02/11	2	53.70	1	52.90	52.90	1	516	0.19%
2022/02/10	3	53.33	3.2	52.91	53.00	-0.2	515	-0.04%
2022/02/09	0.5	53.90	0.1	53.00	53.50	0.4	516	0.08%
2022/02/08	0.1	53.90	1.8	52.85	53.30	-1.7	513	-0.33%
2022/02/07	1.8	53.25	3	52.93	53.10	-1.2	512	-0.23%
2022/01/26	3	53.20	4	52.95	52.60	-1	514	-0.19%
2022/01/25	0	0.00	4	54.05	52.70	-4	514	-0.78%
2022/01/24	4	55.37	0	0.00	54.30	4	514	0.78%
2022/01/20	1	55.00	1.5	55.03	55.20	-0.5	539	-0.09%
2022/01/19	1.3	56.20	0.5	55.40	55.50	0.8	559	0.13%
2022/01/18	6	56.75	4.6	57.26	56.40	1.5	560	0.26%
2022/01/17	44.2	56.71	38.4	57.78	57.20	5.8	546	1.06%
2022/01/14	0.5	55.55	8	54.68	54.20	-7.5	523	-1.43%
2022/01/13	0	0.00	2	55.30	55.30	-2	521	-0.38%
2022/01/12	3	55.33	0	0.00	55.30	3	520	0.58%
2022/01/11	26	56.85	13	55.45	55.20	13	518	2.51%
2022/01/10	5	57.56	1	57.30	57.70	4	508	0.79%
2022/01/07	1	55.80	0	0.00	55.60	1	500	0.20%
2022/01/06	1	56.00	3	55.80	55.60	-2	504	-0.40%
2022/01/05	0	0.00	2	55.90	55.80	-2	504	-0.40%
2022/01/04	2	56.10	1	56.10	55.80	1	505	0.20%
2022/01/03	1	56.70	1.2	56.50	56.10	-0.2	504	-0.04%
2021/12/30	7	57.59	6	57.60	57.40	1	500	0.20%
2021/12/28	0	0.00	1	56.50	56.50	-1	513	-0.19%
2021/12/27	0	0.00	1	56.20	56.20	-1	523	-0.19%
2021/12/23	1	56.80	0	0.00	56.70	1	527	0.19%
2021/12/22	3	57.47	0	0.00	57.20	3	528	0.57%
2021/12/21	0	0.00	7	57.50	57.30	-7	526	-1.33%
2021/12/20	15.2	57.64	3	57.37	57.50	12.2	520	2.34%
2021/12/17	6	56.72	1	56.90	56.80	5	513	0.97%
2021/12/16	4	56.05	0	0.00	56.50	4	506	0.79%
2021/12/14	0	0.00	1	55.50	55.20	-1	500	-0.20%
2021/12/13	0	0.00	4	56.85	56.00	-4	494	-0.81%
2021/12/10	3	55.90	1	55.80	55.50	2	487	0.41%
2021/12/09	6	57.63	2	56.60	55.00	4	481	0.83%
2021/12/08	3	58.23	13	58.13	58.40	-10	445	-2.25%
2021/12/07	0	0.00	2	53.20	53.10	-2	401	-0.50%
2021/12/06	4	53.05	0	0.00	52.90	4	400	1.00%
2021/12/03	1	52.80	1	53.00	52.70	0	402	0.00%
2021/12/02	2	51.90	0	0.00	51.80	2	404	0.49%
2021/11/30	0	0.00	3.2	51.72	52.00	-3.2	409	-0.78%
2021/11/29	3.2	53.82	7	53.53	53.30	-3.8	411	-0.92%
2021/11/26	6	53.20	0	0.00	52.60	6	406	1.48%
2021/11/22	5	53.70	0	0.00	53.30	5	411	1.22%
2021/11/19	1	51.30	0	0.00	51.10	1	416	0.24%
2021/11/18	1.1	51.69	2.5	50.83	51.80	-1.4	427	-0.32%
2021/11/17	2.5	51.28	0.3	50.60	50.70	2.2	432	0.51%
2021/11/16	0	0.00	12	50.68	51.00	-12	442	-2.71%
2021/11/15	5.3	51.25	5	50.70	50.80	0.3	453	0.07%
2021/11/12	0	0.00	5.3	52.39	51.70	-5.3	478	-1.11%
2021/11/11	3.3	52.90	5	52.70	52.10	-1.7	531	-0.32%
2021/11/10	1	51.60	1	51.80	51.60	0	578	0.00%
2021/11/09	2	52.30	0	0.00	52.10	2	596	0.34%
2021/11/08	1	52.30	0	0.00	52.30	1	598	0.17%
2021/11/03	0	0.00	7	52.67	52.80	-7	606	-1.15%
2021/11/02	2	53.00	1	53.00	52.20	1	605	0.17%
2021/11/01	10	53.32	1	53.40	52.80	9	612	1.47%
2021/10/29	3.1	55.17	4	54.80	54.50	-0.9	611	-0.15%
2021/10/28	10.1	57.54	8.3	57.74	56.90	1.8	603	0.30%
2021/10/27	1.3	53.42	2	54.80	54.80	-0.7	584	-0.12%
2021/10/26	0	0.00	2	50.00	49.90	-2	566	-0.35%
2021/10/25	5	50.00	0	0.00	50.10	5	570	0.88%
2021/10/21	0	0.00	1	51.10	51.20	-1	587	-0.17%
2021/10/14	0	0.00	1	52.00	52.90	-1	735	-0.14%
2021/10/13	0	0.00	5	49.40	49.30	-5	735	-0.68%
2021/10/08	0	0.00	2	51.10	51.10	-2	783	-0.26%
2021/10/07	2	50.45	0	0.00	51.20	2	807	0.25%
2021/10/06	2	51.05	1	51.80	50.50	1	833	0.12%
2021/10/05	7	48.56	3	48.07	51.10	4	842	0.47%
2021/10/04	2	52.50	3	52.57	52.20	-1	829	-0.12%
2021/10/01	6	58.05	0	0.00	56.70	6	825	0.73%
2021/09/29	3	57.00	3	57.63	57.10	0	848	0.00%
2021/09/27	0	0.00	1	59.00	58.80	-1	879	-0.12%
2021/09/24	0	59.00	0	0.00	58.80	0	898	0.00%
2021/09/23	0	0.00	1	58.30	58.30	-1	919	-0.11%
2021/09/22	1	58.00	0	0.00	57.70	1	948	0.11%
2021/09/16	2	59.00	4	59.08	59.30	-2	996	-0.20%
2021/09/14	4	59.28	14	59.56	59.20	-10	1,046	-0.96%
2021/09/13	6	60.45	5	60.20	60.00	1	1,089	0.09%
2021/09/10	1	58.60	1	58.40	58.60	0	1,125	0.00%
2021/09/09	3	59.33	1	58.40	58.20	2	1,180	0.17%
2021/09/08	2	58.90	0	0.00	58.90	2	1,223	0.16%
2021/09/07	1	58.40	1	60.10	59.50	0	1,326	0.00%
2021/09/06	1	58.30	3	58.43	58.30	-2	1,580	-0.13%
2021/09/03	2	58.70	0	0.00	58.70	2	1,650	0.12%
2021/09/02	7	59.10	0	0.00	59.00	7	1,825	0.38%
2021/09/01	0	0.00	3	59.80	59.50	-3	1,897	-0.16%
2021/08/31	1	60.00	0	0.00	60.30	1	1,987	0.05%
2021/08/30	0.1	59.80	0	0.00	60.20	0.1	2,012	0.00%
2021/08/27	3	60.53	0	0.00	60.50	3	2,026	0.15%
2021/08/26	2	59.85	0	0.00	60.20	2	2,047	0.10%
2021/08/25	5	60.98	1	61.10	60.50	4	2,075	0.19%
2021/08/24	4	61.52	4	62.50	60.90	0	2,171	0.00%
2021/08/23	4	62.70	5	63.30	62.50	-1	2,308	-0.04%
2021/08/20	3	62.97	3	63.40	63.10	0	2,438	0.00%
2021/08/19	10	62.51	7	63.66	62.40	3	2,595	0.12%
2021/08/18	10	63.24	2	63.70	63.60	8	2,650	0.30%
2021/08/17	2	68.40	20	68.50	66.50	-18	2,715	-0.66%
2021/08/16	5	67.08	9	67.48	68.00	-4	2,806	-0.14%
2021/08/13	1	64.60	4	64.45	64.60	-3	2,777	-0.11%
2021/08/12	2	63.75	10	64.14	63.00	-8	2,778	-0.29%
2021/08/11	6	62.70	1	63.00	62.20	5	2,799	0.18%
2021/08/09	7	63.60	1	64.10	63.60	6	2,983	0.20%
2021/08/05	0	0.00	3	65.80	64.70	-3	3,076	-0.10%
2021/08/04	1	64.60	1	65.00	64.80	0	3,123	0.00%
2021/08/03	5	64.58	1	65.00	64.50	4	3,136	0.13%
2021/08/02	3	64.47	1	65.40	65.20	2	3,140	0.06%
2021/07/30	0	0.00	9	64.89	64.20	-9	3,136	-0.29%
2021/07/29	2	64.60	0	0.00	64.70	2	3,138	0.06%
2021/07/28	0	0.00	2	64.20	63.50	-2	3,135	-0.06%
2021/07/27	8	62.85	0	0.00	62.50	8	3,154	0.25%
2021/07/26	5	64.40	7	64.77	64.40	-2	3,169	-0.06%
2021/07/23	13	62.85	8	63.11	63.20	5	3,163	0.16%
2021/07/22	19	65.18	9	64.59	64.60	10	3,149	0.32%
2021/07/21	15	70.61	21	69.42	67.00	-6	3,143	-0.19%
2021/07/20	4	70.70	10	70.70	70.70	-6	3,082	-0.19%
2021/07/19	7	64.24	1	65.50	64.30	6	3,061	0.20%
2021/07/16	3	65.20	4	65.33	64.50	-1	3,074	-0.03%
2021/07/15	8	64.06	7	64.97	65.10	1	3,062	0.03%
2021/07/14	11	60.25	5	59.88	61.00	6	3,038	0.20%
2021/07/13	4	63.13	14	61.11	61.40	-10	3,024	-0.33%
2021/07/12	1	64.20	7	64.07	64.00	-6	3,002	-0.20%
2021/07/09	1	65.80	1	65.40	64.80	0	2,998	0.00%
2021/07/08	7	65.41	0	0.00	65.20	7	3,023	0.23%
2021/07/07	8	66.33	2	66.40	65.80	6	3,083	0.19%
2021/07/06	2	64.60	2	65.40	64.50	0	3,144	0.00%
2021/07/05	6	64.45	0	0.00	65.80	6	3,158	0.19%
2021/07/02	2	65.30	1	65.00	64.50	1	3,150	0.03%
2021/07/01	1	65.30	3	65.43	65.10	-2	3,143	-0.06%
2021/06/30	2	66.15	0	0.00	65.30	2	3,137	0.06%
2021/06/29	2	66.00	14	65.49	65.40	-12	3,121	-0.38%
2021/06/28	13	67.81	4	67.65	66.90	9	3,103	0.29%
2021/06/25	2	68.50	14	67.80	67.80	-12	3,093	-0.39%
2021/06/24	5	69.30	5	69.48	69.60	0	3,087	0.00%
2021/06/23	3.1	70.36	13	70.75	70.50	-9.9	3,073	-0.32%
2021/06/22	2	68.85	5	69.88	68.50	-3	3,093	-0.10%
2021/06/21	9	73.68	9.1	73.09	72.00	-0.1	3,113	0.00%
2021/06/18	8	75.35	28.1	74.99	74.60	-20.1	3,110	-0.65%
2021/06/17	15.1	73.46	7.2	73.63	74.30	7.9	3,065	0.26%
2021/06/16	28.1	75.37	76.2	75.29	73.70	-48.1	3,033	-1.59%
2021/06/15	118.5	81.35	88.7	80.40	81.00	29.8	2,943	1.01%	大買/
2021/06/11	27	86.60	35	86.60	86.60	-8	2,701	-0.30%
2021/06/10	43.6	76.49	68.2	76.57	78.80	-24.6	2,642	-0.93%
2021/06/09	39	70.08	34	70.10	71.70	5	2,475	0.20%
2021/06/08	52.2	69.27	38.1	68.90	70.50	14	2,425	0.58%
2021/06/07	11	64.27	11	64.21	64.20	0	2,367	0.00%
2021/06/04	6	63.03	5	63.60	62.90	1	2,377	0.04%
2021/06/03	9	63.44	9	63.44	63.40	0	2,384	0.00%
2021/06/02	16	62.78	30	62.72	62.30	-14	2,426	-0.58%
2021/06/01	31.1	61.55	68	61.85	65.10	-36.9	2,435	-1.51%
2021/05/31	97	69.22	36	69.09	67.30	61	2,336	2.61%
2021/05/28	79	75.04	80	74.57	74.60	-1	2,196	-0.05%
2021/05/27	118	75.94	35.4	76.34	77.60	82.7	2,070	3.99%	大買/
2021/05/26	16	71.54	40	71.12	70.60	-24	1,923	-1.25%
2021/05/25	40	69.13	23	69.23	68.20	17	1,911	0.89%
2021/05/24	32	69.29	54.2	69.92	72.30	-22.2	1,869	-1.18%
2021/05/21	26	64.61	14	65.52	65.80	12	1,860	0.64%
2021/05/20	11	66.02	53	66.40	64.70	-42	1,897	-2.21%
2021/05/19	6.2	65.34	15	65.69	65.00	-8.9	1,966	-0.45%
2021/05/18	79.1	66.34	25	67.05	66.50	54.1	1,994	2.71%
2021/05/17	30	68.13	38	69.09	71.10	-8	1,927	-0.42%
2021/05/14	19	65.14	14	65.34	64.70	5	1,841	0.27%
2021/05/13	11	64.97	14	66.34	67.00	-3	1,821	-0.16%
2021/05/12	20	64.46	23	64.08	64.50	-3	1,778	-0.17%
2021/05/11	11	60.80	3	59.30	61.40	8	1,726	0.46%
2021/05/10	2	60.95	3	60.93	60.00	-1	1,716	-0.06%
2021/05/07	2	60.70	0	0.00	61.00	2	1,714	0.12%
2021/05/06	2	60.30	2	60.40	59.90	0	1,712	0.00%
2021/05/05	0	0.00	2	61.15	61.00	-2	1,712	-0.12%
2021/05/04	13	62.39	4	62.00	60.90	9	1,710	0.53%
2021/05/03	7	65.79	3	66.07	65.30	4	1,688	0.24%
2021/04/29	4	64.65	4	64.55	64.10	0	1,672	0.00%
2021/04/28	4	64.55	0	0.00	64.20	4	1,675	0.24%
2021/04/27	21	65.95	3	65.73	65.70	18	1,669	1.08%
2021/04/26	7	64.39	0	0.00	63.90	7	1,659	0.42%
2021/04/23	3	63.80	2	64.00	63.80	1	1,655	0.06%
2021/04/22	5	64.36	15	64.50	63.70	-10	1,659	-0.60%
2021/04/21	1	65.40	2	65.55	65.30	-1	1,643	-0.06%
2021/04/20	4	65.73	2	66.00	65.50	2	1,644	0.12%
2021/04/19	0	66.10	0	0.00	65.10	0	1,646	0.00%
2021/04/16	11	66.29	7	66.51	66.10	4	1,644	0.24%
2021/04/15	19	66.22	3	66.20	66.20	16	1,641	0.97%
2021/04/14	5	65.66	12	65.93	65.60	-7	1,636	-0.43%
2021/04/13	36.4	69.88	12	69.58	67.60	24.4	1,613	1.51%
2021/04/12	23	71.62	83	72.17	73.20	-60	1,550	-3.87%
2021/04/09	9	65.00	10	67.00	66.60	-1	1,477	-0.07%
2021/04/08	5	65.06	4	64.80	64.80	1	1,456	0.07%
2021/04/07	4	65.13	37	65.36	65.20	-33	1,458	-2.26%
2021/04/06	30	66.89	2	65.05	64.30	28	1,456	1.92%
2021/04/01	1	65.30	2	65.50	65.30	-1	1,445	-0.07%
2021/03/31	4	65.80	7	66.76	65.70	-3	1,440	-0.21%
2021/03/30	1	67.60	3	67.17	66.50	-2	1,432	-0.14%
2021/03/29	5	66.76	7	67.07	67.10	-2	1,426	-0.14%
2021/03/26	3	65.40	3	65.60	65.50	0	1,418	0.00%
2021/03/25	10	67.09	14	66.94	65.40	-4	1,410	-0.28%
2021/03/24	22	70.55	181.3	69.93	69.50	-159.3	1,366	-11.65%	大賣/鉅額交易
2021/03/23	16	66.15	6	65.50	66.70	10	1,302	0.77%
2021/03/22	3	63.07	5	63.30	62.70	-2	1,265	-0.16%
2021/03/19	1	63.60	5	63.74	63.50	-4	1,257	-0.32%
2021/03/18	7	64.97	5	65.14	64.80	2	1,252	0.16%
2021/03/17	4	63.33	11	63.74	64.10	-7	1,250	-0.56%
2021/03/16	7	65.17	11	65.29	64.00	-4	1,238	-0.33%
2021/03/15	7	66.37	13.5	66.43	65.70	-6.5	1,231	-0.53%
2021/03/12	31	66.44	28	66.84	65.70	3	1,225	0.25%
2021/03/11	10.1	68.59	13	69.10	68.20	-2.9	1,212	-0.24%
2021/03/10	6	69.47	11	70.55	69.20	-5	1,182	-0.42%
2021/03/09	18.4	68.54	6	68.15	68.60	12.4	1,148	1.08%
2021/03/08	43	69.97	11	67.90	68.10	32	1,127	2.84%
2021/03/05	14	68.21	17	67.48	69.30	-3	1,065	-0.28%
2021/03/04	3	63.40	11	63.53	63.00	-8	1,026	-0.78%
2021/03/03	9	63.12	7.2	63.92	64.00	1.8	1,033	0.17%
2021/03/02	9	64.47	4	64.58	63.50	5	1,057	0.47%
2021/02/26	3	65.40	3	65.37	65.10	0	1,065	0.00%
2021/02/25	18	67.99	17.2	67.87	66.80	0.9	1,050	0.08%
2021/02/24	166.1	63.96	24	63.06	64.80	142.1	1,002	14.18%	大買/鉅額交易
2021/02/23	125.4	67.75	26	68.80	66.20	99.4	958	10.37%	大買/
2021/02/22	21	72.51	12	73.00	73.20	9	829	1.08%
2021/02/19	32	63.63	18	63.92	66.60	14	779	1.80%
2021/02/18	21	60.03	43	60.39	60.60	-22	694	-3.17%
2021/02/17	2	55.20	2	55.20	55.10	0	643	0.00%
2021/02/05	2	54.75	5	54.68	54.10	-3	632	-0.47%
2021/02/04	3	52.83	4	53.50	54.10	-1	611	-0.16%
2021/02/03	0	0.00	3	51.00	51.00	-3	595	-0.50%
2021/02/02	0.4	48.29	0	0.00	48.50	0.4	587	0.07%
2021/01/29	2.2	47.94	3	47.60	47.35	-0.8	580	-0.14%
2021/01/28	4	48.85	8	49.00	48.70	-4	575	-0.69%
2021/01/27	1	49.05	0	0.00	49.30	1	576	0.17%
2021/01/26	2	50.85	0	0.00	50.20	2	578	0.35%
2021/01/25	1	51.30	1	51.30	51.10	0	583	0.00%
2021/01/22	1.3	50.08	3	50.15	50.00	-1.7	582	-0.29%
2021/01/21	1	51.70	28	51.21	51.00	-27	583	-4.63%
2021/01/20	1	53.30	6	53.10	52.60	-5	577	-0.87%
2021/01/19	10	53.33	8	53.98	53.20	2	575	0.35%
2021/01/18	0	0.00	0.2	55.00	54.30	-0.2	577	-0.03%
2021/01/15	0	0.00	6.1	54.16	53.40	-6.1	577	-1.06%
2021/01/14	0	0.00	1	56.00	55.50	-1	573	-0.17%
2021/01/13	4	55.88	10	55.70	55.60	-6	570	-1.05%
2021/01/12	0	0.00	4	57.65	57.30	-4	564	-0.71%
2021/01/11	1.2	55.72	1	55.70	55.40	0.2	559	0.04%
2021/01/08	0	0.00	2	56.70	56.70	-2	553	-0.36%
2021/01/07	3	57.10	0	0.00	57.00	3	554	0.54%
2021/01/06	2	57.00	5	57.02	57.00	-3	558	-0.54%
2021/01/05	1	57.60	4	57.83	57.50	-3	557	-0.54%
2021/01/04	3	58.17	10	58.54	58.20	-7	556	-1.26%
2020/12/31	0	61.20	1	60.00	59.20	-1	554	-0.18%
2020/12/30	6	60.02	7	60.30	59.60	-1	552	-0.18%
2020/12/29	4	60.20	1	59.90	60.20	3	545	0.55%
2020/12/28	1	58.80	1	59.30	58.80	0	543	0.00%
2020/12/25	1	58.80	2	58.70	58.70	-1	545	-0.18%
2020/12/24	3	58.93	3	59.07	59.00	0	549	0.00%
2020/12/23	4	60.20	5	60.20	59.70	-1	549	-0.18%
2020/12/22	10	60.64	6	60.68	61.00	4	557	0.72%
2020/12/21	0	0.00	2	59.00	58.80	-2	551	-0.36%
2020/12/17	0	0.00	1	58.70	58.40	-1	559	-0.18%
2020/12/16	0	0.00	2	58.65	58.90	-2	563	-0.35%
2020/12/15	10	58.40	1	59.20	57.70	9	566	1.59%
2020/12/14	4	59.93	1	59.70	59.40	3	566	0.53%
2020/12/11	4	59.30	3	59.77	59.50	1	565	0.18%
2020/12/10	2	57.65	2	57.80	58.40	0	554	0.00%
2020/12/09	2	57.60	38	57.99	57.40	-36	554	-6.49%
2020/12/08	0	0.00	2	57.60	57.80	-2	558	-0.36%
2020/12/07	5	58.00	5	57.52	57.30	0	558	0.00%
2020/12/04	4	59.50	4	59.43	59.40	0	550	0.00%
2020/12/03	2	60.40	0	0.00	60.30	2	556	0.36%
2020/12/02	2	60.80	2	60.40	60.80	0	566	0.00%
2020/12/01	2	60.75	3	60.63	60.60	-1	583	-0.17%
2020/11/30	26	61.19	2	61.40	60.90	24	648	3.70%
2020/11/27	6	61.15	1	61.00	61.20	5	660	0.76%
2020/11/26	4	64.53	33	65.24	63.10	-29	651	-4.45%
2020/11/25	32	62.95	2	65.40	65.40	30	624	4.80%
2020/11/24	6	60.08	2	59.60	59.50	4	612	0.65%
2020/11/23	6	61.00	7	61.11	61.00	-1	622	-0.16%
2020/11/20	15	60.51	12	60.63	61.00	3	646	0.46%
2020/11/19	5	59.68	7	60.06	60.40	-2	647	-0.31%
2020/11/18	12	59.79	8	59.84	59.80	4	647	0.62%
2020/11/17	1	58.10	0	0.00	58.30	1	653	0.15%
2020/11/16	5	57.20	0	0.00	57.30	5	687	0.73%
2020/11/13	1	57.70	1	57.30	57.90	0	700	0.00%
2020/11/12	4	56.83	0	0.00	56.70	4	716	0.56%
2020/11/11	1	58.10	3	57.80	57.60	-2	738	-0.27%
2020/11/10	4	59.30	3	60.00	59.10	1	739	0.14%
2020/11/09	18	59.32	4	59.40	59.50	14	753	1.86%
2020/11/06	0.1	58.80	0	0.00	58.90	0.1	766	0.01%
2020/11/03	5	59.94	0	0.00	58.70	5	830	0.60%
2020/11/02	3	57.60	0	0.00	57.40	3	858	0.35%
2020/10/30	2	57.25	0	0.00	56.70	2	869	0.23%
2020/10/29	2	57.40	7.9	57.39	57.50	-5.9	888	-0.66%
2020/10/28	0	0.00	1	58.70	58.80	-1	915	-0.11%
2020/10/27	0.9	59.70	3	59.40	59.50	-2.1	938	-0.22%
2020/10/26	4	59.30	2	59.50	59.10	2	964	0.21%
2020/10/23	0	0.00	1	60.60	60.50	-1	988	-0.10%
2020/10/22	2	60.10	1	60.20	60.00	1	1,027	0.10%
2020/10/20	1	61.40	1	61.30	61.30	0	1,095	0.00%
2020/10/19	1	61.00	2	61.35	61.10	-1	1,127	-0.09%
2020/10/16	1	61.70	0	0.00	61.30	1	1,172	0.09%
2020/10/14	2	63.85	1	64.60	63.10	1	1,271	0.08%
2020/10/13	4	62.10	0	0.00	62.10	4	1,358	0.29%
2020/10/12	2	63.75	0	0.00	63.10	2	1,395	0.14%
2020/10/08	3	64.80	1	64.90	64.30	2	1,451	0.14%
2020/09/30	0	0.00	5	64.10	64.60	-5	1,886	-0.27%
2020/09/28	1	65.40	14	65.51	65.60	-13	2,116	-0.61%
2020/09/25	13	66.75	0	0.00	65.20	13	2,191	0.59%
2020/09/23	4	68.48	4	69.33	68.60	0	2,248	0.00%
2020/09/22	4	69.45	1	69.50	69.30	3	2,276	0.13%
2020/09/21	1	71.00	0	0.00	70.60	1	2,320	0.04%
2020/09/18	2	70.90	1	70.40	70.90	1	2,371	0.04%
2020/09/17	0	0.00	1	70.50	70.10	-1	2,414	-0.04%
2020/09/16	3	70.97	0	0.00	70.20	3	2,466	0.12%
2020/09/15	1	70.00	2	71.25	71.00	-1	2,515	-0.04%
2020/09/14	2	70.00	2	70.10	70.00	0	2,645	0.00%
2020/09/11	1	70.70	4	69.85	69.70	-3	2,849	-0.11%
2020/09/10	2	71.30	2	72.60	71.10	0	3,103	0.00%
2020/09/09	3	71.93	3	71.97	72.20	0	3,168	0.00%
2020/09/08	2	73.10	2	72.65	73.50	0	3,179	0.00%
2020/09/07	3	72.20	13	72.50	71.60	-10	3,238	-0.31%
2020/09/04	6	72.78	5	73.04	73.40	1	3,256	0.03%
2020/09/03	35	79.47	27	78.04	75.00	8	3,256	0.25%
2020/09/02	8	76.50	4	76.50	76.50	4	3,205	0.12%
2020/09/01	7	69.74	2	69.80	69.60	5	3,203	0.16%
2020/08/31	4	70.78	0	0.00	70.70	4	3,210	0.12%
2020/08/28	0	0.00	2	71.95	71.30	-2	3,216	-0.06%
2020/08/27	19	71.87	14	72.01	71.30	5	3,225	0.16%
2020/08/26	2	71.65	2	71.55	72.80	0	3,250	0.00%
2020/08/25	13	68.94	5	68.52	69.00	8	3,245	0.25%
2020/08/24	0	0.00	1	70.40	69.60	-1	3,265	-0.03%
2020/08/21	0	0.00	4	68.70	69.20	-4	3,282	-0.12%
2020/08/20	10	67.33	9	67.32	67.70	1	3,322	0.03%
2020/08/19	3	72.20	1	71.30	71.40	2	3,376	0.06%
2020/08/18	7	71.94	15	71.89	71.70	-8	3,471	-0.23%
2020/08/17	15	70.05	12	70.82	70.30	3	3,516	0.09%
2020/08/14	1	72.40	16	72.23	72.10	-15	3,533	-0.42%
2020/08/13	16	71.91	14	72.04	71.00	2	3,607	0.06%
2020/08/12	3	73.50	6	73.13	73.00	-3	3,733	-0.08%
2020/08/11	10	72.88	13	73.48	71.80	-3	3,785	-0.08%
2020/08/10	3	75.43	3	75.70	75.40	0	3,779	0.00%
2020/08/07	3	78.23	5	77.54	77.40	-2	3,785	-0.05%
2020/08/06	5	80.12	5	79.18	78.60	0	3,797	0.00%
2020/08/05	2	78.10	2	78.90	78.30	0	3,774	0.00%
2020/08/04	2	79.00	3	79.17	79.00	-1	3,782	-0.03%
2020/08/03	6	79.43	11	79.67	80.70	-5	3,824	-0.13%
2020/07/31	10	78.53	3	78.10	77.50	7	3,840	0.18%
2020/07/30	7	77.11	10	77.58	79.10	-3	3,933	-0.08%
2020/07/29	23	76.11	19	75.63	76.10	4	3,988	0.10%
2020/07/28	18	73.96	15	73.58	73.10	3	3,984	0.08%
2020/07/27	13	77.72	27	75.64	76.00	-14	3,953	-0.35%
2020/07/24	8	75.70	13	77.50	74.60	-5	3,916	-0.13%
2020/07/23	28	79.86	10	79.54	77.60	18	3,902	0.46%
2020/07/22	20	79.66	7	80.03	80.00	13	3,894	0.33%
2020/07/21	12	78.70	12	77.27	77.20	0	3,885	0.00%
2020/07/20	6	74.88	30	70.97	76.20	-24	3,917	-0.61%
2020/07/17	30	80.88	39	81.33	77.30	-9	3,862	-0.23%
2020/07/16	16	87.83	5	85.80	85.80	11	3,787	0.29%
2020/07/15	18	88.05	10	87.57	86.70	8	3,760	0.21%
2020/07/14	42	91.13	33	90.28	88.70	9	3,718	0.24%
2020/07/13	26	94.38	77	97.09	91.90	-51	3,670	-1.39%
2020/07/10	57	101.30	69	100.92	98.00	-12	3,593	-0.33%
2020/07/09	83	100.80	55	101.40	102.50	28	3,469	0.81%
2020/07/08	66	93.09	42	93.11	97.00	24	3,318	0.72%
2020/07/07	57	89.06	36	88.09	89.00	21	3,157	0.67%
2020/07/06	15	87.58	29.1	89.72	91.90	-14.1	3,119	-0.45%
2020/07/03	10	83.76	9	83.56	83.60	1	3,084	0.03%
2020/07/02	27	86.15	30	86.31	85.10	-3	3,074	-0.10%
2020/07/01	28	83.98	7	84.03	84.50	21	3,055	0.69%
2020/06/30	18	87.33	29	84.79	85.50	-11	3,026	-0.36%
2020/06/29	22	85.75	25	85.98	87.40	-3	2,988	-0.10%
2020/06/24	26	80.08	33	80.46	79.50	-7	2,958	-0.24%
2020/06/23	21	81.82	20	83.19	82.20	1	2,944	0.03%
2020/06/22	31	85.28	12	85.17	84.10	19	2,895	0.66%
2020/06/19	55	86.08	44	87.31	84.50	11	2,858	0.38%
2020/06/18	68	88.53	62.2	87.88	91.30	5.8	2,735	0.21%
2020/06/17	73	84.71	109	84.45	86.00	-36	2,551	-1.41%	大賣/
2020/06/16	28	78.20	17	78.20	78.20	11	2,357	0.47%
2020/06/15	6	71.10	8	71.10	71.10	-2	2,293	-0.09%
2020/06/12	35	63.03	18	63.67	64.70	17	2,281	0.75%
2020/06/11	5	60.22	19	59.61	58.90	-14	2,229	-0.63%
2020/06/10	2.2	62.32	8	61.99	62.20	-5.8	2,206	-0.26%
2020/06/09	8	61.39	3	62.00	62.00	5	2,198	0.23%
2020/06/08	5	60.66	10	60.91	60.10	-5	2,201	-0.23%
2020/06/05	2	61.70	0	0.00	61.50	2	2,188	0.09%
2020/06/04	5	60.84	12	60.97	61.30	-7	2,182	-0.32%
2020/06/03	12	61.21	0	0.00	60.90	12	2,174	0.55%
2020/06/02	11	61.05	14	61.15	60.10	-3	2,160	-0.14%
2020/06/01	13	63.93	3	63.50	63.00	10	2,130	0.47%
2020/05/29	10	64.76	2	64.25	64.20	8	2,106	0.38%
2020/05/28	3	63.47	10	63.35	62.90	-7	2,083	-0.34%
2020/05/27	12	64.37	15	63.67	63.40	-3	2,074	-0.14%
2020/05/26	43	68.08	31	67.53	65.90	12	2,029	0.59%
2020/05/25	32	68.21	30	67.22	69.00	2	1,942	0.10%
2020/05/22	13	64.21	14	64.31	64.50	-1	1,843	-0.05%
2020/05/21	7	63.59	9	63.41	62.80	-2	1,798	-0.11%
2020/05/20	33	64.59	68	64.91	63.00	-35	1,766	-1.98%
2020/05/19	69	65.92	26	65.84	68.50	43	1,695	2.54%
2020/05/18	7	61.44	50	62.10	62.40	-43	1,573	-2.73%
2020/05/15	10	57.39	7	57.60	56.80	3	1,523	0.20%
2020/05/14	23	59.61	3	59.20	57.90	20	1,507	1.33%
2020/05/13	10	59.59	15	59.91	59.70	-5	1,485	-0.34%
2020/05/12	3	57.47	3	57.27	57.40	0	1,456	0.00%
2020/05/11	7	56.34	17	56.63	57.20	-10	1,455	-0.69%
2020/05/08	31	58.98	46	58.05	57.10	-15	1,438	-1.04%
2020/05/07	33	62.12	26	61.60	61.30	7	1,381	0.51%
2020/05/06	79	63.02	31	63.38	62.50	48	1,345	3.57%
2020/05/05	24	58.23	64	58.80	60.00	-40	1,296	-3.09%
2020/05/04	8	55.19	12	54.51	55.10	-4	1,221	-0.33%
2020/04/30	2	53.90	0	0.00	53.90	2	1,215	0.16%
2020/04/29	0	0.00	12	53.95	53.60	-12	1,224	-0.98%
2020/04/28	4	54.50	3	54.80	54.00	1	1,220	0.08%
2020/04/27	37	55.14	8	54.93	54.60	29	1,220	2.38%
2020/04/24	26	54.23	7	54.20	53.90	19	1,193	1.59%
2020/04/23	19	55.32	23	54.54	55.90	-4	1,154	-0.35%
2020/04/22	0	0.00	5	50.72	51.00	-5	1,081	-0.46%
2020/04/21	3	52.83	0	0.00	51.20	3	1,072	0.28%
2020/04/20	12	52.22	0	0.00	52.20	12	1,056	1.14%
2020/04/17	3	51.87	12	52.12	51.10	-9	1,049	-0.86%
2020/04/16	0	0.00	3	52.47	52.40	-3	1,041	-0.29%
2020/04/15	13	52.98	2	52.70	52.60	11	1,031	1.07%
2020/04/14	15	54.25	14	53.69	53.30	1	1,025	0.10%
2020/04/10	15	52.87	0	0.00	52.50	15	1,017	1.47%
2020/04/09	1	53.90	2	53.35	52.90	-1	1,014	-0.10%
2020/04/08	1	51.40	11	51.40	53.10	-10	986	-1.01%
2020/04/07	24	49.51	1	50.50	49.80	23	948	2.43%
2020/04/06	2	50.95	16	49.32	50.40	-14	931	-1.50%
2020/04/01	13	47.60	0	0.00	47.80	13	903	1.44%
2020/03/31	1	48.00	1	48.70	48.20	0	901	0.00%
2020/03/30	2	49.33	9	48.69	48.90	-7	893	-0.78%
2020/03/27	6	49.90	10	48.08	50.60	-4	872	-0.46%
2020/03/26	0	0.00	3	45.82	46.00	-3	840	-0.36%
2020/03/25	13	46.87	8	46.88	46.55	5	838	0.60%
2020/03/24	8	46.98	3	46.00	46.20	5	832	0.60%
2020/03/23	9	47.93	20	47.09	45.75	-11	825	-1.33%
2020/03/20	45	50.14	23	49.31	50.20	22	803	2.74%
2020/03/19	0	0.00	1	45.70	45.70	-1	738	-0.14%
2020/03/18	1	41.55	5	41.55	41.55	-4	745	-0.54%
2020/03/17	8	38.04	3	37.83	37.80	5	747	0.67%
2020/03/16	1	41.20	5	44.49	41.95	-4	733	-0.55%
2020/03/13	6	43.85	0	0.00	43.90	6	726	0.83%
2020/03/12	3	49.70	2	49.15	48.70	1	725	0.14%
2020/03/11	11	54.12	10	55.53	54.00	1	708	0.14%
2020/03/10	10	54.00	1	54.00	54.60	9	709	1.27%
2020/03/09	0	0.00	1	57.80	56.40	-1	707	-0.14%
2020/03/05	1	58.60	10	59.60	58.60	-9	707	-1.27%
2020/03/03	0	0.00	1	57.50	57.10	-1	725	-0.14%
2020/03/02	3	53.67	4	54.33	58.00	-1	750	-0.13%
2020/02/27	3	58.63	0	0.00	56.60	3	755	0.40%
2020/02/26	10	59.00	0	0.00	59.00	10	803	1.24%
2020/02/25	1	60.00	3	59.60	59.50	-2	881	-0.23%
2020/02/24	3	61.00	14	61.00	60.90	-11	883	-1.25%
2020/02/21	13	60.05	5	60.32	59.50	8	865	0.92%
2020/02/20	3	59.33	4	59.90	59.50	-1	859	-0.12%
2020/02/19	8	60.54	7	60.81	60.70	1	847	0.12%
2020/02/18	4	61.33	18	60.64	61.00	-14	835	-1.67%
2020/02/17	4	59.63	6	59.53	59.80	-2	822	-0.24%
2020/02/14	11	59.02	1	59.50	59.20	10	821	1.22%
2020/02/13	5	60.20	2	59.50	59.20	3	820	0.37%
2020/02/12	5	60.66	14	60.41	60.00	-9	820	-1.10%
2020/02/11	10	59.00	9	59.01	59.00	1	809	0.12%
2020/02/10	4	60.15	2	60.00	59.90	2	808	0.25%
2020/02/07	9	61.67	0	0.00	60.60	9	803	1.12%
2020/02/06	6	62.32	24	62.48	62.20	-18	792	-2.27%
2020/02/04	5	50.60	1	51.40	53.40	4	723	0.55%
2020/02/03	1.1	48.72	0	0.00	48.60	1.1	714	0.15%
2020/01/31	5	54.00	0	0.00	54.00	5	720	0.69%
2020/01/30	11	53.94	3	54.63	53.70	8	718	1.11%
2020/01/20	0	0.00	4	59.20	59.20	-4	706	-0.57%
2020/01/17	0	0.00	1	59.30	59.20	-1	706	-0.14%
2020/01/16	2	59.20	0	0.00	59.20	2	708	0.28%
2020/01/15	1	59.40	2	59.25	59.30	-1	711	-0.14%
2020/01/14	2	59.35	3	58.90	58.80	-1	713	-0.14%
2020/01/13	1	60.90	0	0.00	59.70	1	712	0.14%
2020/01/10	1	60.00	0	0.00	59.80	1	705	0.14%
2020/01/09	4	57.95	2	57.90	57.60	2	700	0.29%
2020/01/08	2	56.90	2	57.40	56.80	0	707	0.00%
2020/01/07	6	59.58	0	0.00	59.00	6	705	0.85%
2020/01/06	3	60.60	3	60.50	60.00	0	700	0.00%
2020/01/03	5	61.56	2	61.70	61.10	3	698	0.43%
2019/12/31	2	62.00	2	62.05	62.10	0	707	0.00%
2019/12/30	0	0.00	1	61.50	61.70	-1	705	-0.14%
2019/12/27	0	0.00	3	62.00	62.00	-3	705	-0.43%
2019/12/26	0	61.70	0	0.00	62.20	0	704	0.00%
2019/12/25	1	62.60	6	62.58	62.40	-5	706	-0.71%
2019/12/24	1	63.00	0	0.00	63.00	1	705	0.14%
2019/12/23	9	63.30	0	0.00	62.90	9	708	1.27%
2019/12/20	0	0.00	4	63.05	62.80	-4	728	-0.55%
2019/12/19	13	63.64	3	64.20	63.10	10	726	1.38%
2019/12/17	0	0.00	1	62.80	62.50	-1	719	-0.14%
2019/12/16	1	62.30	8	62.46	62.40	-7	725	-0.96%
2019/12/13	2	63.65	2	63.90	63.00	0	723	0.00%
2019/12/12	0	0.00	12	62.93	62.00	-12	713	-1.68%
2019/12/11	10	63.00	0	0.00	62.80	10	707	1.41%
2019/12/10	2	63.80	0	0.00	63.50	2	709	0.28%
2019/12/09	0	0.00	12	63.67	63.50	-12	725	-1.65%
2019/12/06	0	0.00	2	63.00	63.10	-2	753	-0.27%
2019/12/05	1	62.60	0	0.00	62.80	1	752	0.13%
2019/12/04	4	63.30	0	0.00	63.20	4	752	0.53%
2019/12/03	12	62.98	1	63.50	62.70	11	752	1.46%
2019/12/02	1	62.90	0	0.00	62.90	1	749	0.13%
2019/11/29	9	64.43	0	0.00	63.60	9	748	1.20%
2019/11/28	0	0.00	2	65.90	65.50	-2	739	-0.27%
2019/11/27	8	65.85	2	65.90	65.70	6	728	0.82%
2019/11/26	6	64.38	5	64.66	64.20	1	705	0.14%
2019/11/25	6	66.53	8	66.50	65.10	-2	687	-0.29%
2019/11/22	7	63.94	30	65.24	66.90	-23	633	-3.63%
2019/11/21	3	60.17	14	60.50	60.90	-11	553	-1.99%
2019/11/20	0	0.00	1	59.30	59.10	-1	547	-0.18%
2019/11/19	1	59.70	0	0.00	59.50	1	556	0.18%
2019/11/15	3	59.27	8	59.39	59.40	-5	566	-0.88%
2019/11/14	12.1	60.04	3	60.10	60.20	9.1	563	1.61%
2019/11/13	3	60.60	0	0.00	60.20	3	571	0.53%
2019/11/12	5	60.56	0	0.00	61.00	5	595	0.84%
2019/11/11	1	61.00	1	60.70	60.50	0	605	0.00%
2019/11/07	1	61.60	0	0.00	61.40	1	638	0.16%
2019/11/06	2	61.20	0	0.00	61.10	2	640	0.31%
2019/11/05	5	61.38	3	61.20	61.10	2	644	0.31%
2019/11/04	0	0.00	6	61.97	61.60	-6	657	-0.91%
2019/11/01	0	0.00	1	61.80	62.20	-1	679	-0.15%
2019/10/31	7	62.50	5	61.50	61.50	2	685	0.29%
2019/10/30	5	62.64	3	61.97	62.80	2	689	0.29%
2019/10/29	2	60.00	13	60.21	60.00	-11	693	-1.59%
2019/10/25	0	0.00	3	60.87	60.70	-3	762	-0.39%
2019/10/24	1	61.10	13	60.68	61.30	-12	768	-1.56%
2019/10/22	5	60.60	1	60.30	60.50	4	799	0.50%
2019/10/17	1	60.50	1	61.00	60.70	0	849	0.00%
2019/10/16	1	60.90	8	60.38	60.40	-7	915	-0.76%
2019/10/15	1	61.50	24	61.95	61.50	-23	926	-2.48%
2019/10/14	2	61.85	0	0.00	61.90	2	943	0.21%
2019/10/09	2	62.00	2	62.05	62.10	0	953	0.00%
2019/10/08	24	63.50	2	63.40	62.70	22	968	2.27%
2019/10/07	1	62.20	0	0.00	61.80	1	990	0.10%
2019/10/04	1	62.50	0	0.00	62.50	1	992	0.10%
2019/10/03	1	63.00	0	0.00	63.00	1	1,004	0.10%
2019/10/01	11	63.01	0	0.00	62.60	11	1,040	1.06%
2019/09/27	0	0.00	1	63.00	63.10	-1	1,055	-0.09%
2019/09/26	2	64.00	1	63.90	63.60	1	1,085	0.09%
2019/09/25	11	64.71	22	64.54	64.30	-11	1,136	-0.97%
2019/09/24	0	0.00	2	63.40	63.00	-2	1,127	-0.18%
2019/09/23	11	63.00	11	63.69	63.10	0	1,141	0.00%
2019/09/20	0	0.00	1	62.80	63.10	-1	1,143	-0.09%
2019/09/19	4	63.43	0	0.00	63.40	4	1,143	0.35%
2019/09/18	1	62.30	0	0.00	62.30	1	1,143	0.09%
2019/09/17	1	62.60	0	0.00	62.50	1	1,152	0.09%
2019/09/16	0	0.00	2	62.15	62.10	-2	1,170	-0.17%
2019/09/12	10	63.00	0	0.00	62.70	10	1,196	0.84%
2019/09/11	13	63.09	7	63.73	62.90	6	1,196	0.50%
2019/09/10	10	64.35	12	64.98	64.90	-2	1,182	-0.17%
2019/09/09	3	61.70	0	0.00	61.60	3	1,149	0.26%
2019/09/06	3	61.53	0	0.00	61.20	3	1,152	0.26%
2019/09/05	1	62.20	0	0.00	62.00	1	1,155	0.09%
2019/09/04	0	0.00	1	62.50	62.50	-1	1,162	-0.09%
2019/09/03	2	62.55	7	61.99	62.20	-5	1,186	-0.42%
2019/09/02	2	62.35	3	62.43	62.10	-1	1,184	-0.08%
2019/08/30	4	61.45	5	61.30	61.30	-1	1,185	-0.08%
2019/08/29	10	62.00	12	61.80	61.80	-2	1,190	-0.17%
2019/08/28	6	60.90	1	60.80	61.00	5	1,192	0.42%
2019/08/27	0	0.00	3	60.93	60.70	-3	1,196	-0.25%
2019/08/23	1	61.70	1	62.00	61.70	0	1,201	0.00%
2019/08/22	1	62.40	0	0.00	61.80	1	1,206	0.08%
2019/08/21	3	62.80	1	62.70	62.70	2	1,212	0.16%
2019/08/20	2	63.70	1	63.50	63.50	1	1,229	0.08%
2019/08/19	1	63.30	1	64.20	64.00	0	1,274	0.00%
2019/08/16	3	63.33	5	63.26	63.30	-2	1,294	-0.15%
2019/08/15	9	63.72	4	63.68	64.40	5	1,299	0.38%
2019/08/14	4	62.23	2	61.50	61.40	2	1,280	0.16%
2019/08/13	0	0.00	1	62.00	62.10	-1	1,278	-0.08%
2019/08/12	3	59.33	4	59.53	59.30	-1	1,267	-0.08%
2019/08/08	0	0.00	3	60.90	61.30	-3	1,271	-0.24%
2019/08/07	2	62.00	0	0.00	62.00	2	1,289	0.16%
2019/08/06	2	62.15	6	60.33	62.40	-4	1,322	-0.30%
2019/08/05	9	64.19	5	64.42	61.30	4	1,331	0.30%
2019/08/02	2	66.85	0	0.00	66.90	2	1,318	0.15%
2019/08/01	1	66.70	2	66.95	66.70	-1	1,336	-0.07%
2019/07/31	2	67.35	2.2	66.15	66.70	-0.2	1,333	-0.01%
2019/07/30	29	70.90	61	69.57	68.80	-32	1,316	-2.43%
2019/07/29	0	0.00	70	75.54	75.30	-70	1,276	-5.49%
2019/07/26	2	76.50	2	76.70	76.60	0	1,277	0.00%
2019/07/25	11	77.03	8	77.03	76.90	3	1,279	0.23%
2019/07/24	10	78.52	0	0.00	77.80	10	1,293	0.77%
2019/07/23	1	76.80	1	76.70	76.70	0	1,331	0.00%
2019/07/22	4.2	77.55	11	77.49	77.40	-6.9	1,352	-0.51%
2019/07/19	12	78.61	27	78.39	78.10	-15	1,350	-1.11%
2019/07/18	35	80.92	54	80.31	79.50	-19	1,346	-1.41%
2019/07/17	1	77.00	2	76.40	77.30	-1	1,318	-0.08%
2019/07/16	7	76.34	10	76.87	76.60	-3	1,320	-0.23%
2019/07/15	1	74.80	1	75.00	74.90	0	1,327	0.00%
2019/07/12	7	74.26	16	74.05	73.90	-9	1,371	-0.66%
2019/07/11	10	75.29	2	76.15	74.70	8	1,413	0.57%
2019/07/10	1	77.00	2	77.05	76.80	-1	1,488	-0.07%
2019/07/09	1	77.00	3	76.93	76.20	-2	1,544	-0.13%
2019/07/08	10	77.27	11	77.73	77.10	-1	1,728	-0.06%
2019/07/05	5	79.64	12	79.52	79.50	-7	1,728	-0.41%
2019/07/04	14	78.59	8	78.89	79.70	6	1,721	0.35%
2019/07/03	15	79.57	1	78.20	78.60	14	1,713	0.82%
2019/07/02	29	79.45	51	78.60	79.70	-22	1,696	-1.30%
2019/07/01	7	75.64	3	75.63	76.10	4	1,669	0.24%
2019/06/28	40	75.58	5	75.80	75.70	35	1,663	2.10%
2019/06/27	3	74.77	3	74.80	74.50	0	1,662	0.00%
2019/06/26	2	73.45	13	73.80	74.20	-11	1,662	-0.66%
2019/06/25	1	75.20	2	74.05	74.00	-1	1,664	-0.06%
2019/06/21	6	76.32	1	75.60	74.60	5	1,657	0.30%
2019/06/20	16	76.08	3	75.80	76.50	13	1,652	0.79%
2019/06/19	1	73.60	2	73.90	73.90	-1	1,640	-0.06%
2019/06/18	3	74.07	0	0.00	73.30	3	1,642	0.18%
2019/06/17	1	74.50	1	74.20	74.10	0	1,652	0.00%
2019/06/14	2	73.65	2	73.80	73.50	0	1,658	0.00%
2019/06/13	2	73.45	4	73.83	73.30	-2	1,687	-0.12%
2019/06/12	3	74.17	1	75.20	74.00	2	1,750	0.11%
2019/06/11	2	76.00	3	75.37	75.20	-1	1,778	-0.06%
2019/06/10	1	73.90	0	0.00	73.30	1	1,780	0.06%
2019/06/06	0	0.00	1	73.30	73.00	-1	1,787	-0.06%
2019/06/05	1	74.20	1	74.90	74.10	0	1,789	0.00%
2019/06/04	1	73.30	0	0.00	74.00	1	1,787	0.06%
2019/06/03	1	73.10	1	73.80	72.90	0	1,793	0.00%
2019/05/31	1	73.40	3.1	73.52	73.60	-2.1	1,808	-0.12%
2019/05/30	2	73.75	0	0.00	73.80	2	1,816	0.11%
2019/05/29	0	0.00	2	73.25	73.20	-2	1,831	-0.11%
2019/05/28	1	73.20	6	72.80	72.80	-5	1,863	-0.27%
2019/05/27	2	74.50	4	75.58	74.30	-2	1,881	-0.11%
2019/05/24	12	77.92	7	78.24	77.20	5	1,906	0.26%
2019/05/23	13	72.89	4	73.25	73.60	9	1,891	0.48%
2019/05/22	2	71.90	2	72.20	71.80	0	1,925	0.00%
2019/05/21	2	69.95	1	71.00	70.50	1	1,940	0.05%
2019/05/20	0	0.00	2	69.80	69.80	-2	1,973	-0.10%
2019/05/17	3	70.90	0	0.00	69.80	3	2,034	0.15%
2019/05/16	3	71.97	11	72.36	70.90	-8	2,139	-0.37%
2019/05/15	8	73.73	2	73.00	73.40	6	2,204	0.27%
2019/05/14	4	69.33	6	71.92	72.90	-2	2,199	-0.09%
2019/05/13	3	69.17	17	69.05	67.50	-14	2,186	-0.64%
2019/05/10	1	72.50	12	72.48	71.00	-11	2,198	-0.50%
2019/05/09	3	73.37	1	72.30	72.00	2	2,195	0.09%
2019/05/08	2	76.05	0	0.00	75.30	2	2,183	0.09%
2019/05/07	7	77.00	1	77.50	76.60	6	2,187	0.27%
2019/05/06	15	77.01	2	76.90	76.80	13	2,205	0.59%
2019/05/03	6	76.65	0	0.00	76.40	6	2,244	0.27%
2019/05/02	1	75.80	30	75.61	75.80	-29	2,249	-1.29%
2019/04/30	6	75.17	7	74.50	76.50	-1	2,278	-0.04%
2019/04/29	11	78.54	20	77.35	75.70	-9	2,263	-0.40%
2019/04/26	38	83.31	7	82.70	82.00	31	2,222	1.39%
2019/04/25	1	82.00	0	0.00	81.60	1	2,217	0.05%
2019/04/24	3	82.23	2	82.45	81.70	1	2,264	0.04%
2019/04/23	2	84.70	23	83.90	83.30	-21	2,294	-0.92%
2019/04/22	4	82.65	4	82.63	82.00	0	2,285	0.00%
2019/04/19	10	82.07	7	82.60	81.90	3	2,308	0.13%
2019/04/18	9	83.02	14	82.12	80.50	-5	2,343	-0.21%
2019/04/17	8	84.38	68	83.64	83.50	-60	2,381	-2.52%
2019/04/16	126	86.58	61	85.70	87.00	65	2,398	2.71%	大買/
2019/04/15	10	79.81	9	80.28	80.00	1	2,353	0.04%
2019/04/12	176.2	86.56	155	81.60	80.30	21.2	2,396	0.88%	大買/大賣/
2019/04/11	6	81.40	8	81.40	81.40	-2	2,283	-0.09%
2019/04/10	0	0.00	1	74.00	74.00	-1	2,278	-0.04%
2019/04/09	0	0.00	1	67.30	67.30	-1	2,315	-0.04%
2019/04/08	6	60.98	11	60.94	61.20	-5	2,314	-0.22%
2019/04/03	13	60.33	12	60.55	61.00	1	2,311	0.04%
2019/04/02	4	57.65	22	57.50	57.60	-18	2,295	-0.78%
2019/04/01	10	58.20	1	58.60	57.80	9	2,295	0.39%
2019/03/29	0	0.00	5	59.38	59.00	-5	2,286	-0.22%
2019/03/28	4	60.00	0	0.00	59.30	4	2,299	0.17%
2019/03/27	3	58.77	0	0.00	59.60	3	2,337	0.13%
2019/03/26	16	59.00	0	0.00	59.00	16	2,348	0.68%
2019/03/25	1	58.70	6	58.60	58.70	-5	2,384	-0.21%
2019/03/22	5	58.26	30	58.83	58.20	-25	2,426	-1.03%
2019/03/21	2	59.10	2	59.50	59.30	0	2,413	0.00%
2019/03/20	2	59.05	12	59.85	59.20	-10	2,430	-0.41%
2019/03/19	4	60.93	2	60.85	60.70	2	2,420	0.08%
2019/03/18	9	59.94	7	59.53	60.00	2	2,413	0.08%
2019/03/15	35	63.94	14	63.77	62.00	21	2,387	0.88%
2019/03/14	16	67.33	7	68.27	66.50	9	2,331	0.39%
2019/03/13	11	66.88	5	67.16	66.80	6	2,315	0.26%
2019/03/12	5	65.92	1	66.30	65.90	4	2,319	0.17%
2019/03/11	0	0.00	3	65.10	65.70	-3	2,320	-0.13%
2019/03/08	5	65.38	1	65.40	65.50	4	2,332	0.17%
2019/03/07	3	65.67	4	66.35	65.00	-1	2,340	-0.04%
2019/03/06	4	66.35	16	66.83	66.10	-12	2,334	-0.51%
2019/03/05	2	65.85	4	66.45	65.60	-2	2,329	-0.09%
2019/03/04	1	66.10	2	66.60	66.10	-1	2,320	-0.04%
2019/02/27	6	65.03	25	65.91	67.50	-19	2,307	-0.82%
2019/02/26	2	65.40	7	66.64	65.00	-5	2,278	-0.22%
2019/02/25	6	67.47	22	67.61	67.00	-16	2,254	-0.71%
2019/02/22	46	67.28	22	66.80	66.30	24	2,219	1.08%
2019/02/21	36	68.31	14	68.90	67.00	22	2,202	1.00%
2019/02/20	9	66.91	6	66.97	66.60	3	2,145	0.14%
2019/02/19	9	66.88	24	66.88	66.70	-15	2,123	-0.71%
2019/02/18	11	66.47	20	66.67	68.00	-9	2,089	-0.43%
2019/02/15	63	64.90	30	65.45	67.00	33	2,027	1.63%
2019/02/14	105	60.93	24	60.75	62.30	81	1,917	4.22%	大買/
2019/02/13	6	57.10	53	56.84	56.70	-47	1,856	-2.53%
2019/02/12	23	57.92	22	57.49	57.20	1	1,881	0.05%
2019/02/11	10	56.97	26	57.51	57.40	-16	1,888	-0.85%
2019/01/30	30	55.33	7	55.59	55.10	23	1,856	1.24%
2019/01/29	39	55.25	4	55.33	55.10	35	1,853	1.89%
2019/01/28	3	55.70	6	55.98	55.70	-3	1,850	-0.16%
2019/01/25	8	55.94	4	56.23	55.80	4	1,851	0.22%
2019/01/24	19	56.78	53	56.45	57.00	-34	1,836	-1.85%
2019/01/23	26	54.23	15	54.07	54.40	11	1,784	0.62%
2019/01/22	18	54.36	33	54.60	54.30	-15	1,777	-0.84%
2019/01/21	28	52.49	20	52.56	52.50	8	1,763	0.45%
2019/01/18	17	53.11	1	53.50	52.90	16	1,771	0.90%
2019/01/17	8	53.31	50	53.46	53.30	-42	1,780	-2.36%
2019/01/16	36	53.93	41	53.03	52.70	-5	1,783	-0.28%
2019/01/15	14	56.14	9	57.04	55.70	5	1,786	0.28%
2019/01/14	12	57.50	20	57.36	57.60	-8	1,753	-0.46%
2019/01/11	11	56.92	40	56.80	56.30	-29	1,739	-1.67%
2019/01/10	43	57.15	77	58.13	56.10	-34	1,704	-1.99%
2019/01/09	108	57.60	26	57.84	57.50	82	1,661	4.94%	大買/
2019/01/08	10	55.51	71	56.20	57.20	-61	1,590	-3.84%
2019/01/07	34	52.03	9	52.44	52.00	25	1,543	1.62%
2019/01/04	66	51.67	12	51.24	52.00	54	1,536	3.52%
2019/01/03	16	48.22	31	47.92	48.50	-15	1,433	-1.05%
2019/01/02	4	44.45	3	44.23	44.10	1	1,431	0.07%
2018/12/28	3	44.68	3	45.53	45.05	0	1,478	0.00%
2018/12/27	3	42.12	2	42.28	42.00	1	1,559	0.06%
2018/12/26	2	42.25	1	42.55	41.70	1	1,644	0.06%
2018/12/25	1	41.60	0	0.00	42.10	1	1,682	0.06%
2018/12/24	0	0.00	3	41.93	42.00	-3	1,678	-0.18%
2018/12/22	2	41.85	3	41.82	42.00	-1	1,682	-0.06%
2018/12/21	4	42.46	5	42.40	42.55	-1	1,692	-0.06%
2018/12/20	9	44.52	6	44.09	43.60	3	1,683	0.18%
2018/12/19	12	42.99	3	42.70	42.55	9	1,647	0.55%
2018/12/18	7	43.67	3	44.07	43.50	4	1,637	0.24%
2018/12/17	3	43.20	19	43.86	44.75	-16	1,601	-1.00%
2018/12/13	1	41.50	8	41.49	41.40	-7	1,582	-0.44%
2018/12/12	1	39.20	0	0.00	39.35	1	1,571	0.06%
2018/12/11	4	39.31	1	39.60	39.05	3	1,644	0.18%
2018/12/10	6	39.40	2	39.75	39.00	4	1,703	0.23%
2018/12/07	2	39.75	0	0.00	39.85	2	1,789	0.11%
2018/12/06	1	41.10	2	39.90	39.90	-1	1,788	-0.06%
2018/12/05	5	43.49	13	43.86	43.00	-8	1,788	-0.45%
2018/12/04	2	41.65	2	41.95	41.40	0	1,776	0.00%
2018/12/03	0	0.00	5	41.90	42.10	-5	1,811	-0.28%
2018/11/30	4	41.88	3	41.40	41.50	1	1,814	0.06%
2018/11/29	8	41.14	2	41.05	40.70	6	1,811	0.33%
2018/11/28	2	41.23	0	0.00	41.05	2	1,802	0.11%
2018/11/27	1	39.55	12	39.37	40.00	-11	1,790	-0.61%
2018/11/26	7	39.44	0	0.00	39.55	7	1,783	0.39%
2018/11/23	9	40.73	21	39.87	39.70	-12	1,773	-0.68%
2018/11/22	4	41.05	0	0.00	41.15	4	1,759	0.23%
2018/11/21	2	41.15	2	41.60	41.00	0	1,750	0.00%
2018/11/20	2	41.75	3	42.22	41.80	-1	1,744	-0.06%
2018/11/19	0	0.00	3	40.20	40.00	-3	1,722	-0.17%
2018/11/16	0	0.00	3	39.92	40.00	-3	1,716	-0.17%
2018/11/15	3	39.65	0	0.00	39.65	3	1,707	0.18%
2018/11/14	11	40.80	0	0.00	40.15	11	1,700	0.65%
2018/11/12	2	41.90	35	41.93	41.10	-33	1,682	-1.96%
2018/11/09	45	44.01	3	44.07	43.05	42	1,661	2.53%
2018/11/08	1	40.55	37	40.59	42.50	-36	1,612	-2.23%
2018/11/07	1	38.75	0	0.00	38.65	1	1,577	0.06%
2018/11/06	1	38.60	2	38.70	38.65	-1	1,577	-0.06%
2018/11/05	1	39.60	0	0.00	38.50	1	1,577	0.06%
2018/11/02	5	40.30	0	0.00	40.00	5	1,564	0.32%
2018/10/31	7	40.81	6	41.22	40.40	1	1,535	0.07%
2018/10/30	2	40.05	1	40.30	40.15	1	1,525	0.07%
2018/10/29	7	42.29	4	41.78	40.60	3	1,518	0.20%
2018/10/26	37	43.36	2	44.60	43.10	35	1,492	2.34%
2018/10/25	3	44.33	23	43.11	43.50	-20	1,469	-1.36%
2018/10/24	8	44.45	4	45.05	44.10	4	1,441	0.28%
2018/10/23	10	45.36	18	45.83	46.30	-8	1,409	-0.57%
2018/10/22	0	0.00	32	41.34	42.55	-32	1,343	-2.38%
2018/10/19	3	39.37	3	38.33	38.70	0	1,320	0.00%
2018/10/18	1	41.00	0	0.00	39.65	1	1,298	0.08%
2018/10/17	12	41.61	0	0.00	41.10	12	1,285	0.93%
2018/10/16	11	40.63	8	40.93	41.00	3	1,263	0.24%
2018/10/15	5	38.24	2	40.00	39.90	3	1,237	0.24%
2018/10/12	5	37.61	3	38.85	38.15	2	1,206	0.17%
2018/10/09	36	45.46	27	44.39	43.95	9	1,142	0.79%
2018/10/08	45	51.04	54	49.39	48.80	-9	1,059	-0.85%
2018/10/05	52	52.64	12	52.04	52.30	40	988	4.05%
2018/10/04	12	48.83	38	49.81	50.40	-26	862	-3.01%
2018/10/03	20	46.79	0	0.00	45.85	20	767	2.61%
2018/09/28	5	48.56	0	0.00	49.30	5	692	0.72%
2018/09/26	5	47.44	0	0.00	48.20	5	665	0.75%
2018/09/25	6	46.19	0	0.00	46.60	6	657	0.91%
2018/09/21	0	0.00	1	46.40	46.60	-1	648	-0.15%
2018/09/20	13	46.04	0	0.00	46.30	13	642	2.02%
2018/09/19	30	47.60	0	0.00	46.90	30	626	4.79%
2018/09/18	0	0.00	4	45.55	45.55	-4	595	-0.67%
2018/09/17	16	48.90	7	49.17	50.60	9	581	1.55%
2018/09/14	6	44.34	11	43.87	46.05	-5	505	-0.99%
2018/09/13	19	46.30	20	47.14	41.90	-1	441	-0.23%
2018/09/12	3	43.60	15	43.60	43.60	-12	349	-3.44%
2018/09/11	1	39.65	18	39.65	39.65	-17	340	-4.99%
2018/09/10	3	36.05	15	36.05	36.05	-12	335	-3.57%
2018/09/07	11	32.78	19	32.79	32.80	-8	314	-2.55%
2018/09/06	3	29.67	13	29.82	29.85	-10	267	-3.73%
2018/09/05	1	26.95	0	0.00	27.15	1	246	0.41%
2018/09/03	2	25.00	0	0.00	24.80	2	232	0.86%
2018/08/23	0	0.00	1	25.55	25.55	-1	240	-0.42%
2018/08/22	6	25.56	0	0.00	25.50	6	242	2.48%
2018/08/16	5	26.45	0	0.00	26.30	5	243	2.05%
2018/08/08	0	0.00	1	27.80	27.60	-1	229	-0.43%
2018/08/07	1	27.30	0	0.00	27.00	1	227	0.44%
2018/08/02	1	28.80	0	0.00	28.30	1	219	0.45%
2018/08/01	10	28.68	1	28.90	28.60	9	221	4.06%
2018/07/30	6	29.23	0	0.00	28.90	6	220	2.73%
2018/07/27	1	29.25	0	0.00	29.15	1	220	0.45%
2018/07/24	1	29.40	0	0.00	29.15	1	226	0.44%
2018/07/20	0	0.00	1	29.95	29.30	-1	236	-0.42%
2018/07/19	1	30.10	0	0.00	29.80	1	235	0.42%
2018/07/03	0	0.00	6	31.48	31.45	-6	303	-1.97%
2018/06/27	1	32.65	0	0.00	32.70	1	322	0.31%
2018/06/22	1	33.90	0	0.00	33.85	1	349	0.29%
2018/06/21	0	0.00	1	34.20	34.25	-1	368	-0.27%
2018/06/19	1	33.90	0	0.00	34.50	1	385	0.26%
2018/06/15	5	32.85	0	0.00	32.85	5	385	1.30%
2018/06/14	5	33.27	0	0.00	33.05	5	398	1.26%
2018/06/13	1	33.35	2	33.50	33.35	-1	434	-0.23%
2018/06/12	2	33.00	0	0.00	33.00	2	455	0.44%
2018/06/06	0	0.00	2	34.00	33.70	-2	460	-0.43%
2018/06/05	2	33.60	5	34.15	33.75	-3	462	-0.65%
2018/06/01	0	0.00	5	33.96	33.80	-5	472	-1.06%
2018/05/31	3	32.80	0	0.00	33.65	3	469	0.64%
2018/05/30	0	0.00	2	33.00	32.80	-2	468	-0.43%
2018/05/29	2	32.80	0	0.00	32.80	2	467	0.43%
2018/05/25	1	33.25	0	0.00	33.40	1	466	0.21%
2018/05/24	1	33.80	0	0.00	33.70	1	464	0.22%
2018/05/23	1	33.80	2	33.85	34.00	-1	466	-0.21%
2018/05/18	0	0.00	2	33.55	34.20	-2	468	-0.43%
2018/05/17	5	33.40	0	0.00	33.25	5	469	1.06%
2018/05/04	0	0.00	2	34.30	34.25	-2	493	-0.41%
2018/05/02	0	0.00	1	35.15	35.00	-1	498	-0.20%
2018/04/30	1	34.50	3	34.15	34.70	-2	496	-0.40%
2018/04/26	0	0.00	1	35.05	34.60	-1	498	-0.20%
2018/04/25	0	0.00	3	36.70	36.70	-3	496	-0.60%
2018/04/24	4	36.99	2	38.05	36.75	2	501	0.40%
2018/04/23	2	37.63	2	37.50	37.75	0	508	0.00%
2018/04/16	1	37.40	0	0.00	37.20	1	544	0.18%
2018/04/12	3	39.10	1	39.20	38.90	2	540	0.37%
2018/04/09	0	0.00	2	38.80	39.30	-2	531	-0.38%
2018/03/29	0	0.00	1	39.45	39.00	-1	502	-0.20%
2018/03/28	2	39.23	0	0.00	38.50	2	493	0.41%
2018/03/27	2	38.95	1	38.50	38.50	1	488	0.20%
2018/03/26	1	38.95	1	38.25	38.95	0	485	0.00%
2018/03/22	0	0.00	1	38.85	37.55	-1	454	-0.22%
2018/03/21	3	38.93	1	38.90	38.80	2	439	0.45%
2018/03/20	1	38.45	8	37.85	37.80	-7	424	-1.65%
2018/03/19	9	39.19	7	39.15	38.75	2	421	0.48%
2018/03/16	1	38.00	1	38.00	38.00	0	391	0.00%
2018/03/08	3	34.70	0	0.00	34.80	3	385	0.78%
2018/03/07	0	0.00	2	34.38	34.60	-2	379	-0.53%
2018/03/06	0	33.35	0	0.00	33.35	0	375	0.00%
2018/02/21	0	0.00	3	32.20	32.25	-3	396	-0.76%
2018/02/08	0	0.00	3	32.93	32.75	-3	406	-0.74%
2018/02/06	1	33.00	0	0.00	32.75	1	414	0.24%
2018/02/05	5	35.65	0	0.00	35.80	5	412	1.21%
2018/02/01	0	0.00	5	36.04	35.90	-5	411	-1.21%
2018/01/31	1	36.00	0	0.00	36.05	1	412	0.24%
2018/01/30	1	36.60	2	36.30	36.40	-1	412	-0.24%
2018/01/26	3	37.32	0	0.00	37.00	3	409	0.73%
2018/01/24	0	0.00	1	37.05	37.25	-1	407	-0.25%
2018/01/19	1	38.20	0	0.00	38.30	1	408	0.24%
2018/01/18	0	0.00	2	38.60	38.10	-2	410	-0.49%
2018/01/17	0	0.00	3	38.20	38.00	-3	418	-0.72%
2018/01/16	10	39.90	4	40.23	39.10	6	428	1.40%
2018/01/15	4	39.50	4	39.31	39.60	0	402	0.00%
2018/01/10	0	0.00	1	36.40	36.40	-1	379	-0.26%
2018/01/08	0	0.00	1	36.75	36.55	-1	393	-0.25%
2018/01/03	1	35.55	0	0.00	35.50	1	397	0.25%