帆宣 (6196)-富邦-南屯券商分點個股進出

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

帆宣

(6196)

可現股當沖

股價
154.0
漲跌
▼0.5
漲幅
-0.32%
成交量
522張
產業
上市其他電子類股
666人加入追蹤

立即追蹤
本地時間:13:30

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

帆宣 (6196)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/05/30	0	0.00	2	156.00	154.50	-2	1,792	-0.11%
2024/05/24	2	157.00	0	0.00	156.50	2	1,944	0.10%
2024/05/21	0	0.00	0	155.50	155.00	0	2,086	0.00%
2024/05/20	1.1	155.45	0	0.00	154.00	1.1	2,118	0.05%
2024/05/13	3	157.00	2	154.00	154.00	1	2,461	0.04%
2024/05/10	0.1	154.50	0	0.00	156.00	0.1	2,466	0.00%
2024/05/09	1	155.00	0	0.00	155.00	1	2,479	0.04%
2024/05/07	0	0.00	1	159.00	159.50	-1	2,491	-0.04%
2024/05/03	0.1	158.50	0	0.00	160.50	0.1	2,537	0.00%
2024/04/26	1.1	157.05	0	0.00	157.00	1.1	2,632	0.04%
2024/04/24	5	159.00	1	158.50	158.50	4	2,701	0.15%
2024/04/23	0	0.00	0.1	152.50	152.50	-0.1	2,738	0.00%
2024/04/22	1.1	149.63	0	0.00	150.00	1.1	2,744	0.04%
2024/04/19	8.3	156.85	15	156.17	154.50	-6.7	2,730	-0.25%
2024/04/18	7.2	162.55	1.1	163.45	163.50	6.1	2,680	0.23%
2024/04/17	6	166.17	9	167.00	167.00	-3	2,672	-0.11%
2024/04/16	2.3	163.65	1	163.98	163.50	1.3	2,677	0.05%
2024/04/15	0	0.00	2.2	170.68	171.00	-2.2	2,711	-0.08%
2024/04/12	8	175.50	3	176.83	172.50	5	2,697	0.19%
2024/04/11	1.1	172.00	1	171.50	172.00	0.1	2,648	0.00%
2024/04/10	14	176.54	9	174.17	174.50	5	2,632	0.19%
2024/04/09	0	173.50	3.5	171.63	174.00	-3.4	2,514	-0.14%
2024/04/08	0.6	167.00	1	167.00	166.50	-0.5	2,454	-0.02%
2024/04/03	13	169.12	15	168.77	169.00	-2	2,458	-0.08%
2024/04/02	13	171.96	22	173.48	176.50	-9	2,409	-0.37%
2024/04/01	2.1	163.76	1	164.00	162.50	1.1	2,251	0.05%
2024/03/29	4.2	165.07	4	165.63	163.50	0.2	2,236	0.01%
2024/03/28	2	163.50	0	0.00	163.00	2	2,190	0.09%
2024/03/27	0	0.00	1	162.50	164.00	-1	2,172	-0.05%
2024/03/26	1	163.00	8	161.94	160.00	-7	2,139	-0.33%
2024/03/25	12	164.17	5	162.00	162.00	7	2,120	0.33%
2024/03/22	0.2	159.67	0	0.00	161.00	0.2	2,091	0.01%
2024/03/20	3.1	160.81	4	159.13	159.00	-0.9	2,072	-0.04%
2024/03/18	0	0.00	5	156.30	156.50	-5	2,034	-0.25%
2024/03/15	1	155.00	11	155.18	154.50	-10	2,037	-0.49%
2024/03/13	3.1	159.71	2	160.00	156.50	1.1	2,024	0.05%
2024/03/12	2	154.50	0	0.00	159.50	2	2,002	0.10%
2024/03/11	2.2	156.00	6	155.50	155.00	-3.8	1,978	-0.19%
2024/03/08	2	156.75	0	0.00	156.00	2	1,980	0.10%
2024/03/07	0.1	160.00	0	0.00	159.50	0.1	1,945	0.01%
2024/03/06	1	162.50	4	162.75	163.50	-3	1,904	-0.16%
2024/03/04	0.5	161.50	3	162.00	160.50	-2.5	1,852	-0.13%
2024/03/01	4.5	158.67	1.5	159.37	158.50	3	1,824	0.16%
2024/02/29	1.2	158.67	0	0.00	159.00	1.2	1,803	0.07%
2024/02/27	3	166.17	1.2	160.58	160.00	1.8	1,782	0.10%
2024/02/26	1	163.50	2	160.75	161.00	-1	1,691	-0.06%
2024/02/23	21.1	162.16	20.1	160.99	159.50	1	1,657	0.06%
2024/02/22	3	158.00	3	158.67	159.50	0	1,570	0.00%
2024/02/21	1	154.50	2	154.00	155.00	-1	1,533	-0.07%
2024/02/20	13.5	156.09	11	154.50	154.00	2.5	1,500	0.17%
2024/02/19	0	159.75	4	161.38	159.00	-4	1,435	-0.28%
2024/02/16	48	164.05	126	161.41	162.50	-78	1,398	-5.57%	大賣/
2024/02/15	88.1	156.65	11.1	152.32	158.00	77	1,259	6.11%
2024/02/02	2	145.00	0.3	145.50	144.50	1.7	1,126	0.15%
2024/02/01	1	144.50	1	144.50	145.00	0	1,115	0.00%
2024/01/29	8.1	146.67	2	147.00	145.00	6.1	1,072	0.57%
2024/01/26	1	146.50	1	147.50	146.50	0	1,027	0.00%
2024/01/25	1	148.50	20	148.38	146.00	-19	1,018	-1.86%
2024/01/24	21.2	145.18	1	146.50	145.00	20.2	990	2.04%
2024/01/22	18	148.36	17	146.00	146.00	1	931	0.11%
2024/01/19	8	145.81	3	145.50	145.00	5	913	0.55%
2024/01/18	10	146.30	14	144.79	144.50	-4	877	-0.46%
2024/01/17	7	146.71	12	146.25	147.00	-5	832	-0.60%
2024/01/16	0.3	144.00	0	0.00	143.50	0.3	782	0.04%
2024/01/15	2	143.75	0	0.00	143.50	2	763	0.26%
2024/01/12	0	0.00	11	142.00	142.00	-11	753	-1.46%
2024/01/11	0	0.00	1	141.50	141.50	-1	748	-0.13%
2024/01/09	0.1	145.00	1	144.50	142.00	-0.9	713	-0.13%
2024/01/08	3	140.67	2	141.50	141.00	1	642	0.16%
2024/01/05	0	139.50	3	141.17	139.50	-3	620	-0.48%
2024/01/04	5	137.10	1	137.50	137.00	4	596	0.67%
2024/01/02	2	138.50	23	140.50	140.50	-21	591	-3.55%
2023/12/29	3	139.50	1	139.50	140.50	2	572	0.35%
2023/12/28	35	138.79	3	139.17	139.50	32	531	6.02%
2023/12/27	2	134.50	0	0.00	134.50	2	493	0.41%
2023/12/19	1	133.00	0	0.00	133.00	1	510	0.20%
2023/12/18	0	0.00	1	135.50	135.50	-1	503	-0.20%
2023/12/13	0	0.00	0.1	134.50	133.00	-0.1	493	-0.02%
2023/12/12	2	133.50	0	0.00	134.00	2	492	0.41%
2023/12/11	2	132.00	0	0.00	132.00	2	493	0.41%
2023/12/06	1	132.50	0	0.00	132.50	1	490	0.20%
2023/12/05	4	131.50	0	0.00	131.50	4	486	0.82%
2023/11/28	1	134.00	5	134.00	134.00	-4	481	-0.83%
2023/11/27	1	134.50	0	0.00	134.00	1	478	0.21%
2023/11/23	2	135.75	0	0.00	135.50	2	479	0.42%
2023/11/22	2	134.50	0	0.00	134.50	2	471	0.42%
2023/11/21	1	136.00	0	0.00	136.00	1	466	0.21%
2023/11/20	1	137.00	0	0.00	135.00	1	464	0.22%
2023/11/15	0	0.00	0.3	135.00	134.50	-0.3	452	-0.06%
2023/11/10	0.3	133.50	0	0.00	133.00	0.3	467	0.05%
2023/11/08	0	0.00	2	134.00	134.00	-2	486	-0.41%
2023/11/01	1	130.00	0	0.00	130.50	1	571	0.18%
2023/10/31	1	132.50	0	0.00	132.50	1	635	0.16%
2023/10/20	0.1	137.00	0	0.00	137.00	0.1	1,023	0.01%
2023/10/12	0	0.00	4	141.25	142.00	-4	1,130	-0.35%
2023/10/06	0	0.00	0.1	139.00	138.50	-0.1	1,132	-0.01%
2023/10/02	0	0.00	1	140.50	140.50	-1	1,171	-0.09%
2023/09/26	1	134.50	0	0.00	134.50	1	1,190	0.08%
2023/09/22	1	135.00	0	0.00	136.00	1	1,208	0.08%
2023/09/20	0	0.00	1	136.50	136.50	-1	1,219	-0.08%
2023/09/19	1	139.50	0	139.50	139.00	1	1,236	0.08%
2023/09/15	0	0.00	1	141.00	140.00	-1	1,248	-0.08%
2023/09/14	2	141.00	0	0.00	141.00	2	1,259	0.16%
2023/09/13	0	0.00	1	140.00	139.50	-1	1,259	-0.08%
2023/09/08	0.4	139.00	3	136.83	136.50	-2.6	1,374	-0.19%
2023/09/07	1.2	138.71	0	0.00	138.50	1.2	1,584	0.08%
2023/09/06	0	0.00	1	139.50	139.50	-1	1,668	-0.06%
2023/09/05	6.3	139.83	0	0.00	139.00	6.3	1,696	0.37%
2023/09/01	0	137.00	0	0.00	136.00	0	1,705	0.00%
2023/08/31	0	139.00	0	0.00	138.50	0	1,698	0.00%
2023/08/29	0	136.00	0	0.00	136.50	0	1,696	0.00%
2023/08/25	0.1	136.00	0	0.00	134.50	0.1	1,696	0.00%
2023/08/24	0	0.00	1	136.50	136.50	-1	1,696	-0.06%
2023/08/23	0.1	136.00	0	0.00	135.50	0.1	1,698	0.01%
2023/08/17	1	137.00	0	0.00	140.00	1	1,707	0.06%
2023/08/16	0	0.00	4	134.38	135.00	-4	1,696	-0.24%
2023/08/15	2	135.50	1	135.50	135.50	1	1,690	0.06%
2023/08/10	0	0.00	1	142.00	142.00	-1	1,665	-0.06%
2023/08/08	2	145.00	1	143.50	143.50	1	1,639	0.06%
2023/08/07	1.2	149.42	5.1	149.99	150.00	-3.9	1,613	-0.24%
2023/08/04	4.1	147.88	6	147.00	149.00	-1.9	1,571	-0.12%
2023/08/02	3	140.17	0	138.50	139.00	3	1,498	0.20%
2023/08/01	2.1	142.21	2	140.75	141.50	0.1	1,483	0.01%
2023/07/31	3	146.17	2	146.25	142.50	1	1,470	0.07%
2023/07/28	2	147.00	4.2	147.46	150.50	-2.2	1,418	-0.16%
2023/07/27	8	146.25	6.1	147.76	148.00	1.9	1,334	0.14%
2023/07/26	7.1	140.07	3	141.67	141.50	4.1	1,209	0.34%
2023/07/25	2	140.50	13.1	142.67	139.00	-11.1	1,179	-0.94%
2023/07/24	0	0.00	1	137.00	137.50	-1	1,103	-0.09%
2023/07/20	6	135.83	1	138.00	134.50	5	1,084	0.46%
2023/07/19	0	0.00	2	131.75	131.00	-2	1,029	-0.19%
2023/07/18	1	134.50	0	0.00	134.00	1	1,037	0.10%
2023/07/13	0	138.00	0	0.00	135.50	0	1,028	0.00%
2023/07/12	1	135.50	0	0.00	135.00	1	1,025	0.10%
2023/07/10	1	133.50	0	0.00	134.00	1	1,029	0.10%
2023/07/07	3.4	140.63	1	140.00	141.00	2.4	1,037	0.23%
2023/07/06	2	142.50	0	0.00	143.00	2	1,037	0.19%
2023/07/05	1	142.50	1	143.00	142.00	0	1,025	0.00%
2023/07/03	1	143.00	0	0.00	144.50	1	1,020	0.10%
2023/06/30	1.2	139.58	0	0.00	141.50	1.2	1,013	0.12%
2023/06/29	0.9	140.78	1	140.50	139.00	-0.1	1,009	-0.01%
2023/06/27	13.1	144.27	13	139.27	138.50	0.1	1,006	0.01%
2023/06/26	0.1	145.00	1.1	144.87	143.50	-1	997	-0.10%
2023/06/21	3.1	146.30	1	145.50	146.50	2.1	1,015	0.21%
2023/06/20	3.7	142.73	2	144.25	143.50	1.7	1,049	0.16%
2023/06/19	4	145.25	4	144.50	144.00	0	1,045	0.00%
2023/06/16	0.5	145.30	0	0.00	146.50	0.5	1,037	0.05%
2023/06/15	2	149.00	0	0.00	147.50	2	999	0.20%
2023/06/14	4	147.88	1	146.00	145.50	3	955	0.31%
2023/06/13	7.1	151.32	5	147.80	148.50	2.1	920	0.22%
2023/06/12	0	0.00	2.3	147.77	151.00	-2.3	706	-0.33%
2023/06/09	2	135.25	0	0.00	137.50	2	624	0.32%
2023/06/08	4.2	133.24	0	0.00	132.50	4.2	601	0.70%
2023/06/07	1.1	134.05	0	0.00	135.00	1.1	605	0.18%
2023/06/06	6	131.00	0	0.00	131.00	6	591	1.02%
2023/05/29	0	0.00	1	131.50	131.50	-1	722	-0.14%
2023/05/22	0	0.00	0.2	129.25	128.50	-0.2	736	-0.03%
2023/05/18	0	0.00	1	129.50	129.00	-1	741	-0.13%
2023/05/12	0	0.00	0.1	127.50	126.50	-0.1	762	-0.01%
2023/04/20	0.1	130.00	1	129.04	128.00	-0.9	946	-0.10%
2023/04/19	0	0.00	1	130.00	130.50	-1	956	-0.10%
2023/04/18	2	131.50	2	131.50	129.50	0	956	0.00%
2023/04/14	1	134.00	0	0.00	134.00	1	943	0.11%
2023/04/13	0.1	134.00	0	0.00	134.00	0.1	964	0.01%
2023/04/12	3.1	136.47	0	0.00	136.00	3.1	956	0.32%
2023/04/11	3	136.17	0	0.00	136.50	3	938	0.32%
2023/04/10	0	0.00	1	133.50	133.50	-1	915	-0.11%
2023/04/06	0	0.00	2	134.75	135.00	-2	895	-0.22%
2023/03/31	2	133.00	0	0.00	133.50	2	887	0.23%
2023/03/24	0	0.00	2	134.50	134.50	-2	880	-0.23%
2023/03/23	5	134.11	11	134.50	134.00	-6	863	-0.69%
2023/03/22	0	0.00	0	130.00	130.50	0	828	0.00%
2023/03/17	0	125.50	0	0.00	126.00	0	856	0.00%
2023/03/16	0	126.00	0	0.00	124.50	0	880	0.00%
2023/03/14	1	127.00	0	0.00	126.50	1	1,004	0.10%
2023/03/10	0	0.00	1	131.00	130.50	-1	1,043	-0.10%
2023/03/09	0.1	132.00	0	0.00	130.50	0.1	1,047	0.01%
2023/03/08	1	133.00	1	135.00	132.00	0	1,049	0.00%
2023/03/06	1	128.50	2.1	130.79	131.50	-1.1	1,015	-0.11%
2023/03/03	13	131.19	1	132.00	131.50	12	1,062	1.13%
2023/03/02	0.1	130.00	0	130.25	130.00	0.1	1,090	0.01%
2023/03/01	1.1	129.05	0.1	129.50	128.00	1.1	1,085	0.10%
2023/02/24	0	125.50	0	0.00	126.50	0	1,074	0.00%
2023/02/22	1	124.02	0	0.00	124.00	1	1,128	0.09%
2023/02/17	0	128.00	0	0.00	128.00	0	1,289	0.00%
2023/02/16	0	127.50	0	0.00	128.50	0	1,308	0.00%
2023/02/15	0.1	126.00	0	0.00	126.00	0.1	1,323	0.00%
2023/02/13	0	0.00	1	127.00	127.50	-1	1,320	-0.08%
2023/02/10	0.1	128.00	0	0.00	126.50	0.1	1,324	0.01%
2023/02/09	1	130.50	1	129.50	129.00	0	1,319	0.00%
2023/02/08	1	130.50	1	129.50	129.50	0	1,306	0.00%
2023/02/07	1	129.00	0	0.00	130.50	1	1,292	0.08%
2023/02/06	0	127.83	0	0.00	127.00	0	1,294	0.00%
2023/02/02	2	133.98	1	130.00	130.50	1	1,280	0.08%
2023/02/01	0	0.00	1	130.00	130.00	-1	1,219	-0.08%
2023/01/31	0	125.50	0	0.00	125.00	0	1,179	0.00%
2023/01/30	0	0.00	1	124.50	124.50	-1	1,167	-0.09%
2023/01/17	0	121.00	0	0.00	120.50	0	1,151	0.00%
2023/01/16	0	120.50	0	0.00	120.50	0	1,151	0.00%
2023/01/13	2	124.00	3	122.33	119.50	-1	1,151	-0.09%
2023/01/11	1	122.00	0	0.00	120.50	1	1,137	0.09%
2023/01/06	0	0.00	1	119.50	121.00	-1	1,117	-0.09%
2023/01/05	1	119.00	0	0.00	119.00	1	1,128	0.09%
2023/01/04	0	0.00	1	119.50	118.00	-1	1,140	-0.09%
2023/01/03	1	121.00	0	0.00	119.00	1	1,141	0.09%
2022/12/28	0.1	115.50	0	0.00	114.50	0.1	1,125	0.01%
2022/12/27	0	0.00	1	117.50	117.00	-1	1,127	-0.09%
2022/12/23	1	116.00	0	0.00	117.00	1	1,139	0.09%
2022/12/22	0	0.00	4	119.25	117.50	-4	1,144	-0.35%
2022/12/20	0	0.00	1.2	118.58	116.00	-1.2	1,154	-0.10%
2022/12/16	0	0.00	0.1	120.00	120.00	-0.1	1,155	-0.01%
2022/12/14	0	0.00	1	122.50	122.50	-1	1,143	-0.09%
2022/12/13	1	122.50	0	0.00	121.50	1	1,135	0.09%
2022/12/09	2	125.00	3	125.33	123.50	-1	1,133	-0.09%
2022/12/08	5	122.00	0	0.00	123.50	5	1,147	0.44%
2022/12/07	11	128.73	16	128.50	124.00	-5	1,139	-0.44%
2022/12/06	1	123.00	0	0.00	122.50	1	1,065	0.09%
2022/12/05	1	126.00	2	125.50	125.00	-1	1,058	-0.09%
2022/11/29	1.2	118.50	1	118.00	119.00	0.2	991	0.02%
2022/11/25	5	123.40	1	120.00	120.00	4	975	0.41%
2022/11/24	2.3	120.91	0	0.00	121.50	2.3	905	0.25%
2022/11/22	0	0.00	0.1	117.50	116.50	-0.1	847	-0.01%
2022/11/18	2	114.00	0.5	114.50	114.50	1.5	857	0.17%
2022/11/16	1.1	120.82	1	120.00	120.00	0.1	765	0.01%
2022/10/21	1	100.00	0	0.00	98.50	1	667	0.15%
2022/10/20	0	0.00	1	98.70	101.00	-1	667	-0.15%
2022/10/17	1	98.30	2	99.25	100.50	-1	672	-0.15%
2022/10/14	55	100.37	0	0.00	100.50	55	694	7.92%
2022/10/13	2	100.00	21	97.19	96.90	-19	699	-2.71%
2022/10/12	1	102.00	35	102.49	102.50	-34	687	-4.94%
2022/10/05	1	111.00	0	0.00	111.00	1	704	0.14%
2022/09/29	0	0.00	1	109.00	106.00	-1	728	-0.14%
2022/09/22	0	0.00	2	122.75	123.50	-2	759	-0.26%
2022/09/21	1	122.50	0	0.00	121.50	1	753	0.13%
2022/09/19	1	125.00	1	123.00	122.50	0	754	0.00%
2022/09/16	0	0.00	1	127.50	125.00	-1	756	-0.13%
2022/09/15	4	127.50	1	130.50	126.00	3	753	0.40%
2022/09/13	1	128.00	0	0.00	127.00	1	712	0.14%
2022/08/26	0	0.00	2	124.50	123.50	-2	696	-0.29%
2022/08/25	1	126.50	0	0.00	125.50	1	683	0.15%
2022/08/22	0	0.00	1	123.00	122.50	-1	693	-0.14%
2022/08/18	1	120.50	0	0.00	122.50	1	753	0.13%
2022/08/17	1	119.00	1	119.00	118.50	0	746	0.00%
2022/08/16	2	123.25	1	123.00	120.00	1	740	0.14%
2022/08/15	2	118.75	0	0.00	119.50	2	706	0.28%
2022/08/02	0	0.00	1	108.00	108.50	-1	743	-0.13%
2022/08/01	0	0.00	1	112.00	112.00	-1	748	-0.13%
2022/07/29	2	112.50	0	0.00	113.00	2	756	0.26%
2022/07/28	0	0.00	0	112.50	110.00	0	761	0.00%
2022/07/27	0	0.00	0.4	111.00	111.50	-0.4	755	-0.05%
2022/07/21	2	115.00	2	112.50	115.00	0	777	0.00%
2022/07/12	0	0.00	2	102.25	100.50	-2	778	-0.26%
2022/07/04	0	0.00	3	105.83	107.00	-3	805	-0.37%
2022/06/29	0	0.00	3	110.50	112.00	-3	781	-0.38%
2022/06/24	2	113.00	1	114.00	114.00	1	786	0.13%
2022/06/23	0	0.00	0.1	111.50	112.50	-0.1	787	-0.01%
2022/06/20	2	115.00	0	0.00	114.50	2	777	0.26%
2022/06/16	1	123.00	0	0.00	123.00	1	786	0.13%
2022/06/14	1	126.00	2	129.25	128.50	-1	842	-0.12%
2022/06/13	1	125.00	0	0.00	124.50	1	833	0.12%
2022/06/08	0	0.00	1	131.50	131.00	-1	879	-0.11%
2022/05/27	2	132.00	1	135.00	132.00	1	954	0.10%
2022/05/26	0	0.00	1	132.00	130.00	-1	936	-0.11%
2022/05/25	2	124.00	0	0.00	124.50	2	898	0.22%
2022/05/20	1	126.00	0	0.00	126.00	1	1,003	0.10%
2022/05/18	1	126.00	2	130.75	130.00	-1	1,018	-0.10%
2022/05/16	1	121.50	0	0.00	121.50	1	1,027	0.10%
2022/05/13	0	0.00	1	123.00	123.50	-1	1,030	-0.10%
2022/05/12	1	120.50	0	0.00	120.00	1	1,047	0.10%
2022/05/06	0	0.00	1	127.50	130.50	-1	1,088	-0.09%
2022/05/05	1	133.50	2	132.25	131.00	-1	1,096	-0.09%
2022/05/04	1	129.00	0	0.00	128.50	1	1,106	0.09%
2022/04/29	1	132.50	0	0.00	128.50	1	1,170	0.09%
2022/04/27	0	0.00	2	121.75	123.50	-2	1,248	-0.16%
2022/04/22	1	131.50	0	0.00	131.00	1	1,402	0.07%
2022/04/21	0	0.00	1	133.50	134.00	-1	1,526	-0.07%
2022/04/20	1	132.50	0	0.00	132.50	1	1,727	0.06%
2022/04/15	1	133.00	0	0.00	134.50	1	2,200	0.05%
2022/04/14	1	137.00	0	0.00	138.00	1	2,334	0.04%
2022/04/12	1	140.50	0	0.00	140.00	1	2,782	0.04%
2022/04/11	0	0.00	1	143.50	142.00	-1	2,931	-0.03%
2022/04/07	0	0.00	1	146.00	145.00	-1	4,015	-0.02%
2022/03/28	1	158.00	1	157.50	157.50	0	4,724	0.00%
2022/03/10	0	0.00	1	152.50	153.50	-1	5,899	-0.02%
2022/03/09	1	149.00	1	150.50	148.50	0	6,033	0.00%
2022/03/08	0	0.00	0.1	147.00	148.50	-0.1	6,081	0.00%
2022/03/07	10	146.55	11	145.41	144.50	-1	6,110	-0.02%
2022/03/02	0.1	154.00	0	0.00	154.00	0.1	6,241	0.00%
2022/02/25	1	148.50	0	0.00	147.50	1	6,490	0.02%
2022/02/24	0.2	150.00	1	150.00	147.00	-0.8	6,540	-0.01%
2022/02/22	1.2	158.75	1	157.00	157.00	0.2	6,660	0.00%
2022/02/21	0	0.00	1	165.00	165.50	-1	6,716	-0.01%
2022/02/17	2	161.75	0	0.00	160.50	2	7,265	0.03%
2022/02/16	2	164.75	2	163.00	161.50	0	7,487	0.00%
2022/02/15	1	160.00	0	0.00	158.50	1	7,881	0.01%
2022/02/11	2	161.75	2	161.75	161.50	0	8,406	0.00%
2022/02/10	0	0.00	5	164.50	164.50	-5	8,404	-0.06%
2022/02/09	2	165.50	2	165.50	165.50	0	8,393	0.00%
2022/02/08	4	163.88	2	164.75	164.50	2	8,379	0.02%
2022/02/07	0	0.00	1	164.00	165.00	-1	8,369	-0.01%
2022/01/26	3	161.50	0	0.00	161.50	3	8,356	0.04%
2022/01/25	1	159.50	0	0.00	160.00	1	8,374	0.01%
2022/01/24	4	164.13	13.2	158.93	163.50	-9.2	8,389	-0.11%
2022/01/21	2.1	164.86	2	164.50	161.00	0.1	8,350	0.00%
2022/01/20	4	167.25	11	167.05	168.50	-7	8,312	-0.08%
2022/01/19	7	167.79	6	168.50	171.00	1	8,270	0.01%
2022/01/18	5.1	170.51	0	0.00	169.00	5.1	8,222	0.06%
2022/01/17	3	173.67	3	173.67	173.50	0	8,172	0.00%
2022/01/14	4	170.75	6	172.08	171.00	-2	8,151	-0.02%
2022/01/13	21.1	178.38	8	173.94	175.50	13.1	8,036	0.16%
2022/01/12	7	178.93	11	179.27	178.50	-4	7,845	-0.05%
2022/01/11	10	175.45	6	175.08	174.00	4	7,685	0.05%
2022/01/10	12	176.83	14.4	178.63	183.50	-2.4	7,646	-0.03%
2022/01/07	10	173.30	9.3	173.97	173.50	0.7	7,551	0.01%
2022/01/06	27.1	177.23	19.2	176.05	180.00	8	7,403	0.11%
2022/01/05	20	177.43	15	176.73	173.50	5	7,219	0.07%
2022/01/04	32	174.33	44	174.28	174.00	-12	6,938	-0.17%
2022/01/03	42.2	183.06	54	179.71	176.00	-11.8	6,776	-0.17%
2021/12/30	329.6	194.14	333	190.27	182.00	-3.4	6,451	-0.05%	大買/大賣/
2021/12/29	83	174.51	75	176.27	177.50	8	5,685	0.14%
2021/12/28	12.1	161.54	3	165.00	161.50	9.1	5,376	0.17%
2021/12/27	0	0.00	4	161.50	163.00	-4	5,321	-0.08%
2021/12/24	7	160.50	5	159.50	158.50	2	5,279	0.04%
2021/12/23	0	0.00	6	163.67	166.00	-6	5,144	-0.12%
2021/12/22	0	0.00	12	159.71	160.00	-12	5,071	-0.24%
2021/12/21	3	159.33	1	163.50	160.00	2	5,052	0.04%
2021/12/20	9	159.94	7.3	160.17	159.00	1.7	4,964	0.03%
2021/12/17	0	0.00	1	155.00	155.00	-1	4,954	-0.02%
2021/12/16	8	153.00	6	153.50	154.50	2	4,909	0.04%
2021/12/15	3	150.00	2	151.00	152.50	1	4,847	0.02%
2021/12/14	0.1	149.25	4	149.00	148.00	-4	4,823	-0.08%
2021/12/13	3.1	153.06	4	152.50	152.00	-1	4,766	-0.02%
2021/12/10	41.2	160.46	15.8	160.76	160.50	25.4	4,673	0.54%
2021/12/09	17	163.59	15	163.70	160.50	2	4,402	0.05%
2021/12/08	5	159.10	6	158.92	156.00	-1	4,097	-0.02%
2021/12/07	3	156.67	0	0.00	153.00	3	4,001	0.07%
2021/12/06	2	157.00	10	157.25	156.50	-8	3,953	-0.20%
2021/12/03	4	156.75	21	155.21	156.00	-17	3,906	-0.44%
2021/12/02	6	153.42	13	154.27	152.50	-7	3,764	-0.19%
2021/12/01	7	153.07	3	151.50	155.00	4	3,714	0.11%
2021/11/30	3	149.67	5	148.50	151.50	-2	3,675	-0.05%
2021/11/29	6	144.75	4	143.25	145.50	2	3,617	0.06%
2021/11/26	6.3	146.12	4	146.75	145.00	2.3	3,581	0.06%
2021/11/25	25.2	154.65	30	158.25	151.00	-4.8	3,537	-0.14%
2021/11/24	2.5	149.28	1	149.50	150.00	1.5	3,333	0.04%
2021/11/23	3.2	147.10	3	147.33	148.50	0.2	3,274	0.00%
2021/11/22	3	150.33	21	151.19	150.00	-18	3,231	-0.56%
2021/11/19	10	151.85	11.6	150.99	149.50	-1.6	3,187	-0.05%
2021/11/18	2	153.25	3	152.34	153.50	-1	3,065	-0.03%
2021/11/17	18.3	157.71	7	159.50	154.00	11.3	2,970	0.38%
2021/11/16	23	159.24	209	158.18	153.50	-186	2,715	-6.85%	大賣/鉅額交易
2021/11/15	201	157.23	3	155.00	157.50	198	2,421	8.18%	大買/鉅額交易
2021/11/12	25	145.68	69	145.48	143.50	-44	2,201	-2.00%
2021/11/11	95	134.25	17	135.03	138.00	78	1,786	4.37%
2021/11/10	20	126.08	47.4	125.99	125.50	-27.4	1,480	-1.85%
2021/11/09	1	118.50	0	0.00	118.00	1	1,242	0.08%
2021/11/08	0	0.00	1	118.00	116.00	-1	1,235	-0.08%
2021/11/02	2.4	117.00	1	117.50	116.50	1.4	1,264	0.11%
2021/11/01	0	0.00	2	118.50	121.00	-2	1,256	-0.16%
2021/10/29	3	117.17	0	0.00	116.50	3	1,225	0.24%
2021/10/27	1	116.50	0	0.00	116.50	1	1,222	0.08%
2021/10/21	2.2	114.95	0	0.00	113.50	2.2	1,451	0.15%
2021/10/20	0.3	114.00	1	115.50	114.00	-0.7	1,559	-0.04%
2021/10/19	2	114.00	3	114.50	114.00	-1	1,675	-0.06%
2021/10/18	69	114.64	14	115.57	112.00	55	1,690	3.25%
2021/10/15	1	117.00	57	116.05	117.00	-56	1,576	-3.55%
2021/10/07	0	0.00	3	112.33	112.50	-3	1,541	-0.19%
2021/10/06	0	0.00	1	111.00	110.00	-1	1,575	-0.06%
2021/10/04	0	0.00	0.1	112.00	111.00	-0.1	1,591	-0.01%
2021/09/29	2	113.00	0	0.00	112.00	2	1,564	0.13%
2021/09/28	3	119.50	1	120.00	117.50	2	1,539	0.13%
2021/09/27	6	121.67	5	121.60	122.50	1	1,516	0.07%
2021/09/24	7	122.07	5	121.20	121.50	2	1,463	0.14%
2021/09/22	0	0.00	1	115.00	115.50	-1	1,360	-0.07%
2021/09/17	0.1	113.00	0	115.50	116.00	0.1	1,366	0.01%
2021/09/10	0	0.00	0.1	117.00	116.50	-0.1	1,393	-0.01%
2021/09/03	1	116.50	1	117.50	118.00	0	1,374	0.00%
2021/09/01	0.1	113.00	0	0.00	115.50	0.1	1,350	0.01%
2021/08/31	0	116.50	0	0.00	116.00	0	1,335	0.00%
2021/08/24	0	0.00	1	114.50	114.50	-1	1,285	-0.08%
2021/08/16	0	0.00	1	106.50	107.00	-1	1,251	-0.08%
2021/08/13	0	0.00	1	108.50	108.00	-1	1,246	-0.08%
2021/08/11	1	109.50	1	110.50	110.00	0	1,245	0.00%
2021/08/06	0	0.00	9	117.00	115.00	-9	1,258	-0.72%
2021/08/05	9	117.56	0	0.00	117.50	9	1,250	0.72%
2021/08/04	0	113.00	0	0.00	113.50	0	1,259	0.00%
2021/07/30	0	0.00	0.2	112.50	111.00	-0.2	1,281	-0.02%
2021/07/29	1.2	114.42	1	114.50	114.50	0.2	1,270	0.02%
2021/07/28	4	111.25	4	111.50	112.50	0	1,263	0.00%
2021/07/27	4	124.63	2	131.00	114.50	2	1,242	0.16%
2021/07/26	3	128.33	2	125.50	126.50	1	1,043	0.10%
2021/07/23	1	124.50	5.2	127.61	128.00	-4.2	958	-0.43%
2021/07/22	0	0.00	1	116.50	116.50	-1	838	-0.12%
2021/07/20	1	111.00	0	0.00	111.00	1	826	0.12%
2021/07/15	1.6	117.38	0	0.00	118.50	1.6	844	0.19%
2021/07/14	0	0.00	4	117.00	118.00	-4	821	-0.49%
2021/07/12	0	0.00	3	114.50	116.00	-3	821	-0.37%
2021/07/07	0	0.00	1	112.50	110.50	-1	922	-0.11%
2021/07/06	0	0.00	2	113.25	111.50	-2	1,002	-0.20%
2021/07/05	2	113.00	0	0.00	113.00	2	1,022	0.20%
2021/07/01	1	109.50	0	0.00	107.50	1	1,102	0.09%
2021/06/29	1	110.00	0	0.00	109.00	1	1,212	0.08%
2021/06/28	0.1	112.50	0	0.00	111.50	0.1	1,218	0.00%
2021/06/25	3	112.00	4	112.00	112.00	-1	1,230	-0.08%
2021/06/24	1	109.00	0	0.00	109.00	1	1,216	0.08%
2021/06/17	0.4	108.00	0.2	107.00	107.50	0.2	1,225	0.02%
2021/06/16	0	0.00	1	105.00	105.50	-1	1,227	-0.08%
2021/06/15	0	0.00	1.2	106.16	106.50	-1.2	1,237	-0.10%
2021/06/10	1	105.00	1	104.50	104.50	0	1,234	0.00%
2021/05/31	4	104.00	0	0.00	102.50	4	1,292	0.31%
2021/05/25	0	0.00	2	100.50	100.00	-2	1,317	-0.15%
2021/05/24	0	0.00	1	96.00	96.40	-1	1,325	-0.08%
2021/05/21	0	0.00	1	95.90	95.40	-1	1,335	-0.07%
2021/05/20	2	95.05	1	95.90	94.60	1	1,354	0.07%
2021/05/19	0	0.00	1	95.60	96.10	-1	1,363	-0.07%
2021/05/18	0	0.00	1	91.40	93.90	-1	1,368	-0.07%
2021/05/17	2	88.40	2	90.15	89.00	0	1,372	0.00%
2021/05/14	1.5	97.30	1	97.90	96.50	0.5	1,363	0.04%
2021/05/13	5	94.08	4	94.73	96.10	1	1,365	0.07%
2021/05/12	0.4	100.00	1	95.10	94.60	-0.6	1,359	-0.05%
2021/05/11	2.4	107.17	3	105.00	104.00	-0.6	1,337	-0.04%
2021/05/04	0	0.00	9	110.50	115.00	-9	1,450	-0.62%
2021/04/29	2	119.75	2	119.75	119.00	0	1,865	0.00%
2021/04/28	0	0.00	2	116.50	116.00	-2	2,093	-0.10%
2021/04/23	0	0.00	1	118.50	117.50	-1	2,371	-0.04%
2021/04/20	3	118.50	0	0.00	118.50	3	2,635	0.11%
2021/04/19	5	119.30	2	118.75	118.50	3	2,663	0.11%
2021/04/16	3	121.83	6	122.00	120.50	-3	2,706	-0.11%
2021/04/15	7	118.50	0	0.00	122.00	7	2,685	0.26%
2021/04/14	4	118.63	4	116.75	121.00	0	2,743	0.00%
2021/04/13	1	121.00	0	0.00	118.00	1	2,743	0.04%
2021/04/12	5.1	124.01	4	124.75	122.00	1.1	2,727	0.04%
2021/04/08	0.1	121.50	1	120.00	121.00	-0.9	2,686	-0.03%
2021/04/07	3	123.00	3	119.83	121.00	0	2,686	0.00%
2021/04/06	6.5	120.38	1	122.00	121.00	5.5	2,644	0.21%
2021/04/01	2	113.50	0	0.00	113.50	2	2,578	0.08%
2021/03/30	2.1	114.01	4	113.38	114.00	-2	2,578	-0.08%
2021/03/29	1	111.50	0	0.00	111.00	1	2,597	0.04%
2021/03/25	2	109.00	1	109.00	109.00	1	2,623	0.04%
2021/03/23	2	111.00	1	111.00	110.00	1	2,628	0.04%
2021/03/19	0	0.00	2	107.50	108.00	-2	2,647	-0.08%
2021/03/18	1	109.00	0.1	108.50	108.00	0.9	2,658	0.03%
2021/03/17	1	108.50	0	0.00	108.50	1	2,671	0.04%
2021/03/10	0.1	106.45	2	105.50	106.00	-1.9	2,913	-0.07%
2021/03/09	0	0.00	1	105.00	104.00	-1	2,924	-0.03%
2021/03/08	2	107.51	1	111.00	107.00	1	2,933	0.03%
2021/03/05	1	110.50	0	0.00	110.00	1	2,944	0.03%
2021/03/04	0	0.00	1	112.50	111.50	-1	2,972	-0.03%
2021/03/02	1	114.50	0	0.00	113.50	1	3,158	0.03%
2021/02/26	0	0.00	3	115.67	114.50	-3	3,190	-0.09%
2021/02/22	3	118.00	7	118.57	117.50	-4	3,219	-0.12%
2021/02/19	4	115.88	2	116.25	117.00	2	3,228	0.06%
2021/02/18	2	116.75	0	0.00	117.00	2	3,252	0.06%
2021/02/17	1	117.50	0	0.00	116.50	1	3,354	0.03%
2021/02/04	0	0.00	1	113.00	112.50	-1	3,392	-0.03%
2021/02/03	0	114.50	1	116.50	113.50	-1	3,402	-0.03%
2021/02/01	0	0.00	3	110.67	113.00	-3	3,478	-0.09%
2021/01/29	0	0.00	3	114.17	113.50	-3	3,475	-0.09%
2021/01/28	1	115.50	1	116.00	116.00	0	3,463	0.00%
2021/01/27	1	120.00	1	121.00	120.50	0	3,439	0.00%
2021/01/26	0	0.00	2	123.00	120.50	-2	3,426	-0.06%
2021/01/25	0	0.00	1	126.50	124.00	-1	3,369	-0.03%
2021/01/22	38.1	130.50	66	128.14	127.50	-27.9	3,298	-0.85%
2021/01/21	60	129.49	5	124.40	130.50	55	2,918	1.88%
2021/01/20	2	120.75	2	120.50	119.00	0	2,657	0.00%
2021/01/19	4	123.63	18.1	124.11	123.00	-14.1	2,601	-0.54%
2021/01/18	27	121.94	9	124.22	121.50	18	2,501	0.72%
2021/01/15	8	123.25	14	120.89	118.00	-6	2,363	-0.25%
2021/01/14	1	119.50	3	118.83	118.00	-2	2,176	-0.09%
2021/01/13	12	116.13	8	117.75	119.00	4	2,130	0.19%
2021/01/12	2	114.75	14	114.57	114.50	-12	2,086	-0.58%
2021/01/11	0	0.00	4	115.50	119.00	-4	2,053	-0.19%
2021/01/08	2	116.00	11	117.77	114.50	-9	2,064	-0.44%
2021/01/07	52	119.34	43	117.14	117.00	9	2,052	0.44%
2021/01/06	11	115.59	3	116.00	115.50	8	1,984	0.40%
2021/01/05	2.1	114.50	1	115.00	113.50	1.1	1,955	0.06%
2021/01/04	2	115.51	0	0.00	116.50	2	2,054	0.10%
2020/12/31	5	115.40	9	115.72	116.50	-4	2,071	-0.19%
2020/12/30	0	0.00	10	115.35	115.00	-10	2,048	-0.49%
2020/12/29	1	113.00	3	114.00	113.50	-2	2,038	-0.10%
2020/12/28	0	0.00	1	114.00	113.50	-1	2,047	-0.05%
2020/12/24	2	109.75	1	110.00	109.50	1	2,038	0.05%
2020/12/23	3	109.50	3	109.67	109.50	0	2,037	0.00%
2020/12/21	1	108.00	9	104.06	106.00	-8	2,054	-0.39%
2020/12/18	1	109.00	0	0.00	108.00	1	2,044	0.05%
2020/12/17	0	0.00	1	109.00	108.50	-1	2,060	-0.05%
2020/12/16	8	109.75	3	110.17	109.50	5	2,080	0.24%
2020/12/15	2	108.50	9	109.72	108.00	-7	2,198	-0.32%
2020/12/14	0	0.00	2	111.50	111.00	-2	2,188	-0.09%
2020/12/11	0	0.00	1	112.50	111.00	-1	2,207	-0.05%
2020/12/10	2	114.00	1	114.00	113.50	1	2,224	0.04%
2020/12/09	11	118.05	8	120.00	117.00	3	2,205	0.14%
2020/12/08	8.1	116.14	14	114.61	118.00	-5.9	2,130	-0.28%
2020/12/07	0	0.00	1	113.00	112.00	-1	2,073	-0.05%
2020/12/04	3	112.67	0	0.00	112.50	3	2,115	0.14%
2020/12/03	0	0.00	2	113.00	112.00	-2	2,135	-0.09%
2020/12/02	0	0.00	1	114.00	113.50	-1	2,157	-0.05%
2020/12/01	2	112.25	0	0.00	113.00	2	2,168	0.09%
2020/11/30	1	112.00	0	0.00	112.00	1	2,171	0.05%
2020/11/27	4	116.00	1	115.50	114.50	3	2,160	0.14%
2020/11/26	1	113.50	0	0.00	114.50	1	2,035	0.05%
2020/11/24	0	0.00	1	112.50	111.00	-1	2,197	-0.05%
2020/11/23	1	111.50	2	112.50	112.50	-1	2,617	-0.04%
2020/11/20	1	112.50	0	0.00	112.00	1	2,829	0.04%
2020/11/19	0	0.00	3	112.17	111.50	-3	2,875	-0.10%
2020/11/18	2	112.50	6	111.83	112.00	-4	2,906	-0.14%
2020/11/17	3	111.00	0	0.00	110.00	3	2,951	0.10%
2020/11/16	16	113.25	5	113.60	112.50	11	2,987	0.37%
2020/11/12	1	109.00	1	108.50	107.50	0	2,892	0.00%
2020/11/11	1	109.00	1	108.50	108.50	0	2,900	0.00%
2020/11/10	2.1	107.30	0	0.00	107.50	2.1	2,916	0.07%
2020/11/09	2	107.00	3	109.33	111.00	-1	2,959	-0.03%
2020/11/06	0	0.00	1	106.00	105.50	-1	2,978	-0.03%
2020/11/05	2	104.00	10	104.05	104.00	-8	3,051	-0.26%
2020/11/04	0	0.00	1	105.00	104.50	-1	3,109	-0.03%
2020/11/03	1	101.00	1	102.00	103.00	0	3,142	0.00%
2020/11/02	10	100.45	1	101.00	100.50	9	3,229	0.28%
2020/10/29	0	0.00	1	100.00	103.00	-1	3,433	-0.03%
2020/10/26	1	103.50	0	0.00	103.50	1	3,706	0.03%
2020/10/22	1	104.50	0	0.00	104.00	1	4,554	0.02%
2020/10/20	3	105.17	0	0.00	105.00	3	5,317	0.06%
2020/10/16	5	111.10	2	111.00	107.50	3	5,445	0.06%
2020/10/13	1	108.50	1	109.50	109.00	0	5,593	0.00%
2020/10/12	0	0.00	1	111.00	110.50	-1	5,661	-0.02%
2020/10/08	0	0.00	3	108.17	109.50	-3	5,701	-0.05%
2020/10/06	2	107.00	2	107.00	106.00	0	5,798	0.00%
2020/10/05	1	104.50	0	0.00	105.00	1	6,107	0.02%
2020/09/30	0	0.00	1	103.50	103.50	-1	6,204	-0.02%
2020/09/29	1	103.00	0	0.00	103.00	1	6,293	0.02%
2020/09/28	1	102.00	1	101.00	102.00	0	6,329	0.00%
2020/09/25	2	102.50	2	101.25	100.00	0	6,383	0.00%
2020/09/24	1	102.00	1	103.50	103.50	0	6,446	0.00%
2020/09/23	1	102.00	0	0.00	104.00	1	6,592	0.02%
2020/09/22	1	102.50	1	102.50	102.00	0	6,761	0.00%
2020/09/21	6	104.17	3	104.50	103.00	3	6,864	0.04%
2020/09/18	16.3	107.52	9	108.33	107.00	7.3	6,860	0.11%
2020/09/16	4	102.00	2	103.00	102.00	2	6,799	0.03%
2020/09/15	3	102.83	0	0.00	101.50	3	6,786	0.04%
2020/09/14	0	0.00	1	104.00	104.50	-1	6,762	-0.01%
2020/09/11	4	102.00	2	103.50	102.00	2	6,757	0.03%
2020/09/10	2	104.00	0	0.00	103.00	2	6,746	0.03%
2020/09/09	2	101.25	4	102.63	106.50	-2	6,733	-0.03%
2020/09/07	2	108.50	4	105.63	104.00	-2	6,735	-0.03%
2020/09/04	1	108.00	3.2	106.00	108.50	-2.2	6,741	-0.03%
2020/09/03	2	110.00	1	111.00	108.50	1	6,756	0.01%
2020/09/02	1.3	112.12	5	111.20	110.00	-3.7	7,007	-0.05%
2020/08/31	2	112.25	2	112.00	112.00	0	7,035	0.00%
2020/08/28	9.4	108.79	3	107.83	113.00	6.4	6,965	0.09%
2020/08/27	37	118.86	64	121.57	116.00	-27	6,843	-0.39%
2020/08/26	45	118.01	25	117.38	119.00	20	6,438	0.31%
2020/08/25	1.1	106.73	6	106.75	108.50	-4.9	6,257	-0.08%
2020/08/24	2	104.50	3	103.83	103.50	-1	6,248	-0.02%
2020/08/21	8	102.25	3	100.97	102.50	5	6,346	0.08%
2020/08/20	4	94.60	4	96.80	95.60	0	6,334	0.00%
2020/08/19	1	103.50	0	0.00	102.50	1	6,482	0.02%
2020/08/17	1	109.00	1	108.00	107.50	0	6,578	0.00%
2020/08/14	3	107.33	2	108.75	108.50	1	6,652	0.02%
2020/08/13	3	106.83	0	0.00	106.00	3	6,622	0.05%
2020/08/12	2	105.00	6	106.00	110.00	-4	6,552	-0.06%
2020/08/11	3	110.00	6	112.16	109.00	-3	6,493	-0.05%
2020/08/10	6	117.25	1	118.00	116.00	5	6,522	0.08%
2020/08/07	3	117.17	3	118.51	119.00	0	6,507	0.00%
2020/08/06	13.1	121.95	15	121.00	119.50	-1.9	6,516	-0.03%
2020/08/05	13	119.04	11	118.55	119.00	2	6,502	0.03%
2020/08/04	24	114.73	23	115.33	114.50	1	6,440	0.02%
2020/08/03	5	115.10	0	0.00	113.50	5	6,399	0.08%
2020/07/31	4	114.63	3	115.50	118.00	1	6,355	0.02%
2020/07/30	5	117.20	5	118.20	115.50	0	6,302	0.00%
2020/07/29	13	113.35	9	113.67	114.50	4	6,175	0.06%
2020/07/28	46	129.78	82	130.67	116.00	-36	5,977	-0.60%
2020/07/27	60	124.21	61	123.91	125.50	-1	5,458	-0.02%
2020/07/24	43	112.81	37	111.81	114.50	6	5,096	0.12%
2020/07/23	5	106.20	8	106.88	104.50	-3	4,738	-0.06%
2020/07/22	4	102.38	2	102.25	103.00	2	4,684	0.04%
2020/07/21	4	102.88	5	102.91	104.50	-1	4,631	-0.02%
2020/07/20	8	99.41	14	97.76	98.10	-6	4,580	-0.13%
2020/07/17	17	104.21	11	107.23	102.00	6	4,544	0.13%
2020/07/16	12	103.42	5	103.50	102.00	7	4,447	0.16%
2020/07/15	12	108.95	10	107.90	107.50	2	4,375	0.05%
2020/07/14	4	107.25	9	105.17	104.00	-5	4,360	-0.11%
2020/07/13	12	107.92	5	108.90	106.00	7	4,321	0.16%
2020/07/10	15	110.12	21	110.24	106.00	-6	4,256	-0.14%
2020/07/09	11	104.36	4	103.75	105.50	7	3,955	0.18%
2020/07/08	1	94.80	3	94.13	96.00	-2	3,875	-0.05%
2020/07/07	9	91.19	2	91.10	90.90	7	3,824	0.18%
2020/07/06	3	92.87	6	92.80	92.60	-3	3,817	-0.08%
2020/07/03	7	93.03	10	92.02	91.40	-3	3,805	-0.08%
2020/07/02	11	92.18	6.6	91.64	91.40	4.4	3,738	0.12%
2020/07/01	7	87.27	5	88.38	88.40	2	3,562	0.06%
2020/06/30	4	84.80	12	84.18	85.40	-8	3,388	-0.24%
2020/06/29	2	80.90	0	0.00	81.10	2	3,278	0.06%
2020/06/24	6	83.07	9	82.82	82.70	-3	3,266	-0.09%
2020/06/23	5	81.46	1	80.80	80.90	4	3,233	0.12%
2020/06/22	2	81.40	2	82.50	81.50	0	3,238	0.00%
2020/06/19	1	81.50	0	0.00	81.10	1	3,258	0.03%
2020/06/18	1	81.60	0	0.00	81.60	1	3,268	0.03%
2020/06/17	3	81.60	4	81.73	81.30	-1	3,267	-0.03%
2020/06/16	7	82.10	3	82.03	81.50	4	3,290	0.12%
2020/06/15	10	82.24	14	81.84	81.20	-4	3,293	-0.12%
2020/06/12	2	79.80	3	78.70	80.70	-1	3,257	-0.03%
2020/06/11	7	81.96	6	82.95	79.80	1	3,253	0.03%
2020/06/10	15	82.43	13	82.82	82.00	2	3,239	0.06%
2020/06/09	18	84.97	23	83.95	83.20	-5	3,229	-0.15%
2020/06/08	2	81.05	13	80.72	80.30	-11	3,041	-0.36%
2020/06/05	2	80.45	0	0.00	79.60	2	3,026	0.07%
2020/06/04	0	0.00	5	80.50	79.40	-5	3,026	-0.17%
2020/06/03	5	79.80	0	0.00	79.60	5	3,037	0.16%
2020/06/02	0	0.00	2	80.70	80.20	-2	3,023	-0.07%
2020/06/01	1	80.80	1	80.60	80.60	0	3,010	0.00%
2020/05/29	13	80.24	26	80.50	81.90	-13	2,978	-0.44%
2020/05/28	23	82.17	11	81.22	80.50	12	2,939	0.41%
2020/05/27	2	78.95	21	79.34	79.20	-19	2,822	-0.67%
2020/05/26	57	80.81	14	79.51	78.60	43	2,804	1.53%
2020/05/22	6	76.15	7	75.83	75.30	-1	2,557	-0.04%
2020/05/21	12	75.35	8	76.08	76.20	4	2,512	0.16%
2020/05/20	0	0.00	5	70.90	70.60	-5	2,477	-0.20%
2020/05/19	0	0.00	15	70.53	70.60	-15	2,634	-0.57%
2020/05/18	1	71.00	1	69.20	69.20	0	2,642	0.00%
2020/05/15	26	72.92	17	75.42	72.10	9	2,644	0.34%
2020/05/13	22	76.86	14	77.39	77.80	8	2,537	0.32%
2020/05/12	6	76.25	13	75.78	76.00	-7	2,508	-0.28%
2020/05/11	17	75.26	7	75.81	77.00	10	2,486	0.40%
2020/05/08	1	72.10	7	71.99	71.90	-6	2,428	-0.25%
2020/05/07	0	0.00	1	72.00	72.00	-1	2,450	-0.04%
2020/05/06	1	72.10	2	71.60	71.20	-1	2,468	-0.04%
2020/05/04	8	73.48	1	73.00	73.00	7	2,478	0.28%
2020/04/30	3	74.73	3	73.70	74.50	0	2,457	0.00%
2020/04/29	1	71.20	2	72.65	71.00	-1	2,406	-0.04%
2020/04/28	1	71.00	2	72.90	71.30	-1	2,428	-0.04%
2020/04/27	0	0.00	17	69.11	70.90	-17	2,434	-0.70%
2020/04/23	2	67.90	1	67.90	67.80	1	2,481	0.04%
2020/04/22	6	64.32	5	65.80	67.80	1	2,488	0.04%
2020/04/21	1	67.50	0	0.00	66.10	1	2,483	0.04%
2020/04/20	20	70.05	0	0.00	70.20	20	2,541	0.79%
2020/04/17	33	74.19	35	72.46	71.20	-2	2,561	-0.08%
2020/04/16	2	69.05	11	68.10	69.10	-9	2,429	-0.37%
2020/04/15	1	68.00	1	68.00	68.00	0	2,422	0.00%
2020/04/14	1	67.30	0	0.00	67.40	1	2,439	0.04%
2020/04/13	1	66.80	1	67.70	67.50	0	2,454	0.00%
2020/04/10	1	65.50	11	65.14	66.20	-10	2,454	-0.41%
2020/04/09	1	64.60	10	65.01	64.00	-9	2,456	-0.37%
2020/04/08	10	64.00	1	59.30	64.00	9	2,452	0.37%
2020/03/30	1	52.00	1	53.50	55.70	0	2,599	0.00%
2020/03/26	3	56.70	0	0.00	57.00	3	2,717	0.11%
2020/03/25	1	57.10	1	57.10	56.80	0	2,836	0.00%
2020/03/24	1	53.00	0	0.00	53.10	1	2,920	0.03%
2020/03/23	2	47.93	0	0.00	48.30	2	3,228	0.06%
2020/03/19	0	0.00	1	47.95	47.90	-1	3,348	-0.03%
2020/03/18	10	54.22	0	0.00	53.20	10	3,810	0.26%
2020/03/17	0	0.00	10	53.20	53.00	-10	4,218	-0.24%
2020/03/16	0	0.00	9	62.40	57.80	-9	4,502	-0.20%
2020/03/12	16	62.49	10	62.05	61.70	6	4,473	0.13%
2020/03/11	1	69.50	0	0.00	68.50	1	4,411	0.02%
2020/03/10	0	0.00	3	69.07	71.70	-3	4,409	-0.07%
2020/03/09	0	0.00	2	70.40	70.00	-2	4,410	-0.05%
2020/03/06	11	74.63	1	74.60	74.50	10	4,460	0.22%
2020/03/05	5	77.10	5	78.00	76.60	0	4,693	0.00%
2020/03/03	5	79.10	0	0.00	77.20	5	4,796	0.10%
2020/03/02	6	74.85	3	77.80	77.00	3	4,844	0.06%
2020/02/27	3	77.63	8	77.31	77.20	-5	5,124	-0.10%
2020/02/26	0	0.00	15	82.65	81.50	-15	5,435	-0.28%
2020/02/25	6	82.50	3	83.77	83.20	3	5,499	0.05%
2020/02/24	1	84.50	1	85.70	84.00	0	5,499	0.00%
2020/02/21	11	87.72	4	88.83	87.10	7	5,475	0.13%
2020/02/20	58	87.87	60	88.00	88.70	-2	5,445	-0.04%
2020/02/19	5	84.14	4	84.43	84.90	1	5,382	0.02%
2020/02/18	3	86.53	3	86.27	84.50	0	5,405	0.00%
2020/02/17	1	85.20	3	86.73	86.00	-2	5,409	-0.04%
2020/02/14	2	84.70	3	85.50	85.20	-1	5,382	-0.02%
2020/02/13	2	85.25	8	85.90	84.10	-6	5,378	-0.11%
2020/02/12	22	85.77	13	86.21	85.60	9	5,400	0.17%
2020/02/11	12	84.57	8	84.80	84.70	4	5,371	0.07%
2020/02/10	2	84.30	10	84.12	83.80	-8	5,405	-0.15%
2020/02/06	10	85.00	0	0.00	85.00	10	5,445	0.18%
2020/02/04	1	81.50	4	81.83	81.20	-3	5,531	-0.05%
2020/02/03	7	77.81	7	78.41	79.50	0	5,652	0.00%
2020/01/31	0	0.00	12	78.83	80.20	-12	5,720	-0.21%
2020/01/30	12	77.72	2	78.95	77.10	10	5,887	0.17%
2020/01/20	1	85.30	8	86.00	85.60	-7	5,885	-0.12%
2020/01/17	5	84.86	4	85.68	85.60	1	5,907	0.02%
2020/01/16	3	84.73	0	84.20	84.00	3	5,916	0.05%
2020/01/15	7	85.40	0	0.00	85.00	7	5,958	0.12%
2020/01/14	5	86.04	12	88.20	85.50	-7	6,067	-0.12%
2020/01/13	5	84.20	5	84.68	85.00	0	6,220	0.00%
2020/01/10	10	82.65	0	0.00	81.80	10	6,432	0.16%
2020/01/09	0	0.00	10	83.35	82.80	-10	6,437	-0.16%
2020/01/08	30	81.52	0	0.00	81.90	30	6,407	0.47%
2020/01/07	5	81.00	14	80.91	80.60	-9	6,372	-0.14%
2020/01/06	0	0.00	22	82.59	82.40	-22	6,330	-0.35%
2020/01/03	2	86.55	1	85.40	85.10	1	6,288	0.02%
2020/01/02	2	86.65	1	86.90	86.30	1	6,236	0.02%
2019/12/31	1	85.50	0	85.70	85.60	1	6,183	0.02%
2019/12/30	7	87.19	0	0.00	86.00	7	6,163	0.11%
2019/12/27	0	0.00	2	86.90	88.00	-2	6,103	-0.03%
2019/12/26	0	0.00	0	84.70	84.70	0	6,002	0.00%
2019/12/25	5	86.24	1	85.50	86.10	4	5,959	0.07%
2019/12/24	2	86.75	1	87.47	86.30	1	5,921	0.02%
2019/12/23	5	87.54	10	88.11	87.10	-5	5,842	-0.09%
2019/12/20	22	87.11	21	87.58	86.30	1	5,760	0.02%
2019/12/19	13	90.31	4	90.38	90.10	9	5,626	0.16%
2019/12/18	31	93.58	30	93.27	93.50	1	5,518	0.02%
2019/12/17	3	87.17	1	88.70	89.00	2	5,196	0.04%
2019/12/16	16	87.39	15	87.88	87.00	1	5,144	0.02%
2019/12/13	34	89.27	67	90.51	87.00	-33	5,050	-0.65%
2019/12/12	47	87.97	43	85.22	88.70	4	4,555	0.09%
2019/12/11	28	78.41	19	78.07	80.70	9	4,124	0.22%
2019/12/10	0	0.00	1	74.00	73.40	-1	3,806	-0.03%
2019/12/06	0	0.00	1	73.60	73.60	-1	3,759	-0.03%
2019/12/05	1	72.60	0	0.00	72.70	1	3,730	0.03%
2019/12/04	2	72.15	1	72.30	72.10	1	3,696	0.03%
2019/12/03	6	73.98	24	74.09	73.80	-18	3,659	-0.49%
2019/12/02	115	75.71	109	75.89	73.50	6	3,577	0.17%	大買/大賣/
2019/11/29	8	73.89	2	74.90	73.50	6	3,316	0.18%
2019/11/28	72	72.92	70	73.19	74.40	2	3,237	0.06%
2019/11/27	5	72.62	5	72.92	72.90	0	3,171	0.00%
2019/11/26	41	74.56	34	74.48	73.80	7	3,098	0.23%
2019/11/25	96.1	70.72	95	70.64	71.20	1.1	2,789	0.04%
2019/11/22	0	65.90	1	64.80	66.20	-1	2,431	-0.04%
2019/11/21	2	64.10	0	0.00	64.60	2	2,344	0.09%
2019/11/19	1	64.50	0.1	64.20	63.70	0.9	2,301	0.04%
2019/11/18	0	66.10	0	0.00	65.70	0	2,263	0.00%
2019/11/15	0	64.40	1	63.90	64.20	-1	2,163	-0.04%
2019/11/14	0	0.00	1	61.60	63.40	-1	2,123	-0.05%
2019/11/13	0	0.00	0	61.90	62.20	0	2,094	0.00%
2019/11/12	2	63.10	1	63.00	63.10	1	2,079	0.05%
2019/11/11	1	62.20	5	61.57	62.80	-4	2,064	-0.20%
2019/11/08	1	63.90	1	64.90	64.00	0	2,014	0.00%
2019/11/07	5	66.26	6	66.57	65.30	-1	1,977	-0.05%
2019/11/06	0	66.00	6	66.38	66.00	-6	1,901	-0.31%
2019/11/05	0	0.00	1	65.40	65.80	-1	1,824	-0.05%
2019/11/04	16	66.21	16	66.78	66.50	0	1,785	0.00%
2019/11/01	4	65.04	3	64.73	64.50	1	1,684	0.06%
2019/10/31	69	64.33	69	64.66	64.80	0	1,645	0.00%
2019/10/30	20.1	62.52	15	62.83	64.20	5.1	1,490	0.34%
2019/10/29	95	63.05	85	63.01	63.50	10	1,389	0.72%
2019/10/28	1	58.40	0	0.00	59.10	1	1,182	0.08%
2019/10/25	5	59.20	7	59.44	59.50	-2	1,149	-0.17%
2019/10/24	2	59.15	3	58.93	59.80	-1	1,111	-0.09%
2019/10/23	44	58.13	42	58.15	59.10	2	1,038	0.19%
2019/10/22	13	59.53	13	59.85	59.40	0	1,005	0.00%
2019/10/21	28	58.14	27	58.35	58.50	1	878	0.11%
2019/10/18	26	55.62	20	56.27	56.90	6	639	0.94%
2019/10/16	0	0.00	4	49.05	49.25	-4	407	-0.98%
2019/09/24	1	51.80	0	0.00	52.30	1	412	0.24%
2019/09/23	4	52.40	0	0.00	52.00	4	403	0.99%
2019/09/20	1	52.00	1	51.80	51.50	0	386	0.00%
2019/09/05	0	0.00	7	49.98	49.75	-7	352	-1.99%
2019/08/28	1	49.25	0	0.00	48.95	1	369	0.27%
2019/08/20	0	0.00	2	49.55	49.50	-2	381	-0.52%
2019/08/06	0	0.00	2	47.30	49.05	-2	378	-0.53%
2019/07/26	0	0.00	3	53.40	53.20	-3	392	-0.76%
2019/07/25	1	53.80	0	0.00	53.80	1	390	0.26%
2019/07/24	0	0.00	17	53.92	53.70	-17	388	-4.37%
2019/07/22	2	52.80	0	0.00	52.70	2	370	0.54%
2019/07/19	0	0.00	2	52.70	51.70	-2	362	-0.55%
2019/07/15	10	52.60	0	0.00	53.10	10	367	2.72%
2019/07/04	0	0.00	16	53.50	53.60	-16	534	-2.99%
2019/07/03	6	52.80	0	0.00	52.50	6	546	1.10%
2019/07/02	10	52.80	3	53.10	53.10	7	574	1.22%
2019/07/01	0	0.00	1	52.10	52.30	-1	582	-0.17%
2019/06/24	3	51.17	0	0.00	51.10	3	601	0.50%
2019/06/21	4	51.45	0	0.00	51.20	4	603	0.66%
2019/06/20	1	50.90	0	0.00	51.10	1	604	0.17%
2019/05/28	0	0.00	1	49.10	50.20	-1	646	-0.15%
2019/05/21	1	49.15	0	0.00	49.25	1	692	0.14%
2019/05/16	0	0.00	1	50.20	49.70	-1	783	-0.13%
2019/05/14	1	49.75	0	0.00	51.10	1	793	0.13%
2019/05/06	1	53.60	0	0.00	53.50	1	782	0.13%
2019/04/29	0	0.00	1	54.50	53.50	-1	772	-0.13%
2019/04/18	0	0.00	7	60.23	58.10	-7	742	-0.94%
2019/04/08	2	57.00	0	0.00	56.80	2	563	0.35%
2019/04/03	0	0.00	12	55.63	55.50	-12	536	-2.24%
2019/04/02	2	54.90	10	55.00	54.90	-8	522	-1.53%
2019/03/22	15	54.47	0	0.00	54.20	15	516	2.90%
2019/03/14	2	53.80	0	0.00	53.80	2	504	0.40%
2019/03/13	2	54.50	0	0.00	54.50	2	503	0.40%
2019/03/08	6	53.50	0	0.00	53.60	6	522	1.15%
2019/03/05	0	0.00	1	55.30	55.70	-1	527	-0.19%
2019/02/27	1	54.70	0	0.00	54.60	1	530	0.19%
2019/02/25	0	0.00	3	56.50	56.50	-3	580	-0.52%
2019/02/19	6	57.40	10	58.00	56.20	-4	555	-0.72%
2019/02/18	10	55.80	0	0.00	56.80	10	532	1.88%
2019/01/30	3	50.60	0	0.00	50.70	3	497	0.60%
2019/01/28	0	0.00	1	51.70	51.50	-1	494	-0.20%
2019/01/21	1	51.00	0	0.00	51.00	1	497	0.20%
2018/12/22	3	49.40	3	48.70	48.60	0	501	0.00%
2018/11/29	0	0.00	1	54.50	53.30	-1	511	-0.20%
2018/11/28	0	0.00	1	53.60	54.00	-1	505	-0.20%
2018/11/23	1	51.80	0	0.00	51.20	1	504	0.20%
2018/11/16	1	51.30	2	51.00	50.60	-1	431	-0.23%
2018/11/15	2	52.00	0	0.00	51.00	2	428	0.47%
2018/11/01	0	0.00	7	44.50	44.95	-7	462	-1.51%
2018/10/25	5	40.96	0	0.00	40.40	5	474	1.05%
2018/10/23	1	43.50	0	0.00	43.20	1	484	0.21%
2018/10/19	1	42.30	0	0.00	43.00	1	475	0.21%
2018/10/11	0	0.00	1	46.50	46.45	-1	470	-0.21%
2018/09/17	0	0.00	1	60.10	59.90	-1	601	-0.17%
2018/09/14	1	61.90	0	0.00	61.90	1	605	0.17%
2018/09/10	1	58.20	3	56.87	56.40	-2	622	-0.32%
2018/09/07	3	59.57	10	60.42	59.50	-7	609	-1.15%
2018/09/04	0	0.00	3	61.47	61.80	-3	647	-0.46%
2018/08/20	10	62.40	0	0.00	62.20	10	908	1.10%
2018/08/17	0	0.00	1	63.00	64.00	-1	933	-0.11%
2018/08/16	2	61.70	2	60.40	62.00	0	962	0.00%
2018/08/09	1	72.00	0	0.00	71.60	1	1,057	0.09%
2018/07/25	1	72.90	0	0.00	73.00	1	1,468	0.07%
2018/07/24	0	0.00	5	72.10	71.80	-5	1,495	-0.33%
2018/07/03	0	0.00	0	67.30	67.30	0	1,928	0.00%
2018/06/29	0	0.00	1	71.70	72.20	-1	2,247	-0.04%
2018/06/26	1	74.00	0	0.00	72.70	1	2,399	0.04%
2018/06/22	0	0.00	2	74.15	74.30	-2	2,527	-0.08%
2018/06/21	1	75.50	0	0.00	75.70	1	2,589	0.04%
2018/06/19	0	0.00	0	73.50	73.30	0	2,677	0.00%
2018/06/13	1	76.00	0	0.00	74.20	1	2,847	0.04%
2018/06/08	0	0.00	1	78.50	77.90	-1	2,925	-0.03%
2018/06/07	1	79.00	4	79.33	79.10	-3	3,037	-0.10%
2018/06/06	1	79.50	0	0.00	79.20	1	3,049	0.03%
2018/06/05	3	79.00	5	79.52	80.00	-2	3,040	-0.07%
2018/06/01	0	0.00	10	75.50	76.50	-10	3,010	-0.33%
2018/05/31	11	75.11	20	76.04	74.90	-9	3,039	-0.30%
2018/05/30	16	76.26	6	75.97	75.20	10	3,082	0.32%
2018/05/29	2	75.95	0	0.00	75.40	2	3,097	0.06%
2018/05/28	10	74.00	1	74.20	74.20	9	3,268	0.28%
2018/05/25	17	75.24	2	74.80	74.80	15	3,267	0.46%
2018/05/24	0	0.00	11	78.18	79.00	-11	3,286	-0.33%
2018/05/22	0	0.00	1	74.40	72.80	-1	3,263	-0.03%
2018/05/21	1	73.00	1	73.20	72.50	0	3,261	0.00%
2018/05/18	2	74.10	2	75.25	75.60	0	3,248	0.00%
2018/05/17	22	75.47	2	75.75	73.60	20	3,221	0.62%
2018/05/16	1	80.00	3	79.70	79.70	-2	3,166	-0.06%
2018/05/15	1	73.41	0	0.00	74.00	1	3,099	0.03%
2018/05/14	0	67.30	0	0.00	67.50	0	3,084	0.00%
2018/05/10	0	0.00	2	61.30	62.00	-2	3,057	-0.07%
2018/05/09	46	61.94	47	61.11	61.00	-1	3,042	-0.03%
2018/05/08	5	58.52	0	0.00	59.00	5	3,009	0.17%
2018/05/04	0	0.00	2	58.50	58.30	-2	2,960	-0.07%
2018/05/03	0	0.00	1	58.50	58.20	-1	2,940	-0.03%
2018/04/30	0	0.00	1	58.60	58.60	-1	2,930	-0.03%
2018/04/27	0	0.00	14	58.35	58.40	-14	2,971	-0.47%
2018/04/26	0	0.00	7	58.27	58.20	-7	2,971	-0.24%
2018/04/24	0	0.00	2	58.20	58.10	-2	2,982	-0.07%
2018/04/20	0	0.00	1	58.00	58.10	-1	2,968	-0.03%
2018/04/16	0	0.00	3	57.70	57.60	-3	2,911	-0.10%
2018/04/12	6	57.42	1	57.20	57.60	5	2,890	0.17%
2018/04/11	4	57.08	5	57.16	57.20	-1	2,869	-0.03%
2018/04/10	21	56.82	10	56.90	56.90	11	2,836	0.39%
2018/04/09	5	57.24	1	57.30	57.10	4	2,781	0.14%
2018/04/03	13	57.47	5	57.58	57.60	8	2,713	0.29%
2018/04/02	27	58.17	37	57.54	57.70	-10	2,627	-0.38%
2018/03/30	0	0.00	6	48.97	48.95	-6	2,400	-0.25%
2018/03/29	1	47.15	1	48.60	47.50	0	2,329	0.00%
2018/03/28	2	47.90	0	0.00	47.85	2	2,328	0.09%
2018/03/27	4	49.00	7	48.53	47.50	-3	2,300	-0.13%
2018/03/26	8	48.20	2	47.70	48.70	6	2,222	0.27%
2018/03/23	3	46.93	0	0.00	46.95	3	2,161	0.14%
2018/03/21	0	0.00	5	47.01	46.90	-5	2,072	-0.24%
2018/03/20	12	46.05	10	46.60	46.60	2	2,026	0.10%
2018/03/19	4	45.94	17	46.13	45.80	-13	2,005	-0.65%
2018/03/16	1	45.25	8	44.96	45.00	-7	1,914	-0.37%
2018/03/15	10	45.00	0	0.00	45.20	10	1,896	0.53%
2018/03/13	44	45.01	21	44.72	44.70	23	1,864	1.23%
2018/03/12	1	43.10	1	43.00	43.65	0	1,751	0.00%
2018/03/08	10	43.00	5	42.94	42.95	5	1,747	0.29%
2018/03/07	0	0.00	2	42.30	42.35	-2	1,729	-0.12%
2018/03/06	0	0.00	2	42.85	42.75	-2	1,713	-0.12%
2018/03/05	4	43.28	3	43.67	43.25	1	1,688	0.06%
2018/03/02	2	42.45	0	0.00	42.80	2	1,627	0.12%
2018/03/01	8	42.76	6	42.57	42.60	2	1,578	0.13%
2018/02/21	0	0.00	1	39.50	39.50	-1	1,366	-0.07%
2018/02/09	0	0.00	2	37.70	38.15	-2	1,362	-0.15%
2018/02/06	1	37.85	0	0.00	38.20	1	1,330	0.08%
2018/02/05	0	0.00	2	39.20	39.75	-2	1,303	-0.15%
2018/01/31	2	40.40	2	40.18	40.20	0	1,336	0.00%
2018/01/30	1	41.10	0	0.00	40.65	1	1,336	0.07%
2018/01/29	2	40.75	0	0.00	40.75	2	1,322	0.15%
2018/01/23	2	41.70	0	0.00	41.70	2	1,287	0.16%
2018/01/19	1	41.00	0	0.00	41.00	1	1,230	0.08%
2018/01/18	2	40.85	0	0.00	40.50	2	1,209	0.17%
2018/01/16	13	41.15	23	41.09	40.85	-10	1,237	-0.81%
2018/01/10	0	0.00	1	39.80	39.90	-1	1,248	-0.08%
2018/01/08	1	40.40	0	0.00	40.10	1	1,292	0.08%
2018/01/03	1	39.75	0	0.00	39.80	1	1,359	0.07%
2018/01/02	0	0.00	3	39.35	39.35	-3	1,388	-0.22%