先進光 (3362)-元大-新竹券商分點個股進出

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

先進光

(3362)

可現股當沖

股價
234.0
漲跌
▼1.0
漲幅
-0.43%
成交量
2,098張
產業
上櫃光電類股
403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

先進光 (3362)籌碼相關－元大-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-新竹券商分點個股進出
元大-新竹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
2024/06/07	2	233.50	0	0.00	234.00	2	2,253	0.09%
2024/06/06	7	237.36	3	239.33	235.00	4	2,268	0.18%
2024/06/05	2	242.50	4	244.36	242.50	-2	2,279	-0.09%
2024/06/04	4	233.75	4.4	231.64	230.50	-0.4	2,216	-0.02%
2024/06/03	4	241.63	2	235.75	237.00	2	2,190	0.09%
2024/05/31	8	243.68	16.2	239.11	236.50	-8.2	2,134	-0.38%
2024/05/30	21	234.24	23.1	237.41	233.00	-2.1	1,969	-0.11%
2024/05/29	8	225.14	6.3	230.02	227.00	1.8	1,799	0.10%
2024/05/28	2.1	216.24	0	0.00	216.00	2.1	1,749	0.12%
2024/05/27	2	214.25	0	0.00	215.00	2	1,751	0.11%
2024/05/24	6	209.08	0	0.00	207.50	6	1,760	0.34%
2024/05/23	2	211.00	0	0.00	211.00	2	1,773	0.11%
2024/05/22	0	0.00	0	209.50	207.00	0	1,822	0.00%
2024/05/16	1	217.50	5	222.50	223.00	-4	2,258	-0.18%
2024/05/13	2	197.50	0	0.00	198.00	2	2,422	0.08%
2024/05/10	0	195.50	0	0.00	198.50	0	2,512	0.00%
2024/05/09	1	202.50	0	0.00	200.00	1	2,618	0.04%
2024/05/07	0	0.00	0.1	203.00	202.50	-0.1	2,945	0.00%
2024/05/03	1	205.50	0	0.00	205.50	1	2,993	0.03%
2024/05/02	1	202.50	0	0.00	201.50	1	3,026	0.03%
2024/04/26	0	206.50	1	202.00	201.50	-1	3,294	-0.03%
2024/04/25	0	0.00	1	203.50	202.50	-1	3,314	-0.03%
2024/04/23	2	200.50	0	0.00	196.50	2	3,350	0.06%
2024/04/19	5	197.00	5	199.01	201.00	0	3,414	0.00%
2024/04/18	0	0.00	0	210.50	205.50	0	3,499	0.00%
2024/04/17	0	0.00	4	205.14	206.50	-4	3,525	-0.11%
2024/04/16	1	202.95	0	202.67	201.00	1	3,526	0.03%
2024/04/15	1	215.10	0	0.00	206.00	1	3,516	0.03%
2024/04/12	2	227.50	0	0.00	228.00	2	3,475	0.06%
2024/04/10	0	225.00	0	0.00	224.00	0	3,478	0.00%
2024/04/09	10	237.35	10	230.00	229.00	0	3,469	0.00%
2024/04/08	0	0.00	0	233.00	236.50	0	3,431	0.00%
2024/04/01	0	0.00	1	228.00	225.00	-1	3,475	-0.03%
2024/03/29	2	226.50	0	0.00	226.00	2	3,495	0.06%
2024/03/28	3.1	224.54	0	0.00	223.00	3.1	3,594	0.09%
2024/03/25	0	239.00	0	0.00	239.00	0	3,731	0.00%
2024/03/21	1	228.57	0	0.00	227.50	1	3,755	0.03%
2024/03/20	1.2	238.30	0	0.00	232.50	1.2	3,793	0.03%
2024/03/19	1	236.50	0	0.00	231.00	1	3,961	0.03%
2024/03/15	0	0.00	0.1	231.50	232.00	-0.1	4,094	0.00%
2024/03/14	0	231.50	0	0.00	230.00	0	4,052	0.00%
2024/03/13	1	230.01	0	0.00	228.00	1	4,023	0.03%
2024/03/12	11	247.31	11	244.05	240.00	0	3,978	0.00%
2024/03/11	1.1	245.48	0.1	253.00	237.00	1	3,942	0.03%
2024/03/08	1	265.96	4.9	261.33	260.00	-3.8	3,879	-0.10%
2024/03/07	0	0.00	2	280.01	280.00	-2	3,866	-0.05%
2024/03/06	0.1	284.97	1	285.00	285.00	-0.9	3,895	-0.02%
2024/03/04	2	279.50	0	280.00	277.00	2	3,915	0.05%
2024/03/01	0.2	280.05	1	279.53	279.50	-0.8	4,073	-0.02%
2024/02/27	1	278.80	1	265.50	278.00	0	4,405	0.00%
2024/02/26	0	268.50	0.2	265.67	275.50	-0.2	4,929	0.00%
2024/02/23	2.2	275.77	0	0.00	261.50	2.2	5,136	0.04%
2024/02/22	6.1	274.20	8	276.31	281.00	-1.9	5,227	-0.04%
2024/02/21	4	257.62	8	257.06	259.00	-4	5,205	-0.08%
2024/02/20	25.6	248.69	32	249.83	251.00	-6.4	5,118	-0.12%
2024/02/19	17	241.21	16.1	239.88	242.00	0.9	5,087	0.02%
2024/02/16	3	224.17	0	0.00	225.50	3	5,044	0.06%
2024/02/15	7.1	223.75	6.1	218.81	222.00	1	4,979	0.02%
2024/02/05	3.1	211.23	2	212.50	212.00	1.1	4,882	0.02%
2024/02/02	5	213.10	17	211.88	210.00	-12	4,828	-0.25%
2024/02/01	17	209.47	8.1	207.51	208.00	8.9	4,740	0.19%
2024/01/31	22.5	202.14	29.1	204.26	205.00	-6.6	4,613	-0.14%
2024/01/30	12	192.42	8.1	187.58	193.00	3.9	4,390	0.09%
2024/01/29	3	184.00	3.2	185.36	184.50	-0.2	4,327	0.00%
2024/01/26	1	179.99	0.4	179.00	180.00	0.6	4,282	0.01%
2024/01/25	1	179.00	1.6	180.13	179.00	-0.6	4,282	-0.01%
2024/01/24	10	185.60	8.4	184.40	182.00	1.7	4,252	0.04%
2024/01/23	16	183.75	33.7	183.14	182.50	-17.7	4,195	-0.42%
2024/01/22	4.4	175.14	5.1	177.01	173.00	-0.7	4,064	-0.02%
2024/01/19	3	172.50	2	173.50	174.00	1	4,044	0.02%
2024/01/18	1	167.02	3	167.83	171.50	-2	4,034	-0.05%
2024/01/17	3.2	173.70	0	0.00	170.00	3.2	4,083	0.08%
2024/01/16	0.2	175.00	0	0.00	173.50	0.2	4,073	0.00%
2024/01/15	5	177.60	11	178.18	176.50	-6	4,060	-0.15%
2024/01/12	18	177.86	10.1	176.33	176.50	7.9	4,027	0.20%
2024/01/11	0	169.83	2	169.75	169.50	-2	3,990	-0.05%
2024/01/09	5.1	164.05	0	0.00	165.00	5.1	4,013	0.13%
2024/01/05	3	167.50	0	0.00	165.50	3	4,013	0.07%
2024/01/04	1	166.00	0	0.00	166.00	1	4,005	0.02%
2024/01/02	11	172.50	0	0.00	171.50	11	4,017	0.27%
2023/12/28	0	0.00	0.2	175.50	174.00	-0.2	4,099	-0.01%
2023/12/27	1.1	176.91	3.1	176.29	176.50	-2	4,090	-0.05%
2023/12/26	1	171.00	1	172.00	172.50	0	4,061	0.00%
2023/12/25	1.1	169.48	14	169.00	170.00	-12.9	4,054	-0.32%
2023/12/22	0	0.00	1	175.00	178.00	-1	4,026	-0.02%
2023/12/21	1	175.50	0	0.00	175.50	1	3,936	0.03%
2023/12/20	6	167.58	0	0.00	169.50	6	3,904	0.15%
2023/12/19	0.1	163.38	0	0.00	165.00	0.1	3,858	0.00%
2023/12/18	1	169.95	1	166.00	166.00	0	3,850	0.00%
2023/12/15	1	170.00	1	170.50	169.50	0	3,849	0.00%
2023/12/14	18	185.16	16	180.88	174.00	2	3,830	0.05%
2023/12/13	21	188.21	44	186.00	181.50	-23	3,678	-0.63%
2023/12/12	21	187.31	6	187.92	188.00	15	3,706	0.40%
2023/12/11	10	185.00	0	0.00	184.50	10	3,736	0.27%
2023/12/07	0	184.00	0.1	179.50	179.50	0	3,775	0.00%
2023/12/06	0	182.38	0	0.00	180.00	0	3,849	0.00%
2023/12/04	1	188.99	0.1	189.50	186.00	0.9	3,925	0.02%
2023/12/01	0	0.00	2	188.75	193.00	-2	4,045	-0.05%
2023/11/30	0.1	183.50	0	0.00	184.50	0.1	4,017	0.00%
2023/11/29	0.1	178.27	0.1	180.00	180.00	0	3,999	0.00%
2023/11/28	48.1	182.14	46	177.95	178.50	2.1	3,986	0.05%
2023/11/27	7	186.64	22	183.73	182.50	-15	3,836	-0.39%
2023/11/24	29	184.76	27	181.31	185.50	2	3,690	0.05%
2023/11/22	51	169.41	28.1	170.78	175.00	22.9	2,948	0.78%
2023/11/21	29	161.88	31.2	159.02	159.50	-2.2	2,727	-0.08%
2023/11/20	3	153.33	6.3	155.42	154.00	-3.3	2,573	-0.13%
2023/11/17	0	144.00	0.2	147.50	149.50	-0.1	2,463	-0.01%
2023/11/16	8	149.63	7	149.93	145.50	1	2,577	0.04%
2023/11/15	3	148.50	3.3	145.87	148.50	-0.3	2,588	-0.01%
2023/11/10	0	0.00	0.1	137.50	137.00	-0.1	3,329	0.00%
2023/11/09	1	138.50	0	0.00	139.00	1	3,488	0.03%
2023/11/08	2	142.25	1	143.00	140.50	1	3,717	0.03%
2023/11/07	0	0.00	2	141.00	141.00	-2	3,880	-0.05%
2023/11/06	4.1	141.75	9.1	141.28	140.50	-5	4,015	-0.12%
2023/11/03	0	137.50	0	0.00	137.00	0	4,094	0.00%
2023/11/02	0	0.00	11	138.50	137.50	-11	4,212	-0.26%
2023/11/01	8	134.06	1	134.50	134.00	7	4,229	0.17%
2023/10/31	11.1	144.41	1	144.50	135.00	10.1	4,239	0.24%
2023/10/25	30.2	147.03	30.1	144.15	141.50	0.1	4,212	0.00%
2023/10/24	1.3	135.51	0	0.00	138.50	1.3	4,162	0.03%
2023/10/23	1	136.50	1.1	138.00	136.00	-0.1	4,204	0.00%
2023/10/20	3	133.83	1	135.00	134.50	2	4,214	0.05%
2023/10/19	25	142.04	27.1	139.33	136.00	-2.1	4,254	-0.05%
2023/10/18	1.1	130.00	0.1	133.00	131.00	1	4,335	0.02%
2023/10/17	0.1	138.25	0	0.00	138.00	0.1	4,456	0.00%
2023/10/16	1.1	140.89	1.1	138.73	139.00	0	4,713	0.00%
2023/10/13	1	141.00	1	141.50	141.50	0	5,016	0.00%
2023/10/11	0.1	146.50	0.1	144.00	142.50	0	5,572	0.00%
2023/10/06	0.1	148.00	0	0.00	147.50	0.1	5,727	0.00%
2023/10/05	32.1	155.99	32	152.73	148.00	0.1	5,927	0.00%
2023/10/04	0	0.00	1	146.00	145.50	-1	6,157	-0.02%
2023/10/02	1	148.50	1	150.00	149.00	0	6,962	0.00%
2023/09/28	2	145.75	1	146.00	145.50	1	7,335	0.01%
2023/09/27	2.1	140.20	1.1	142.07	145.50	1	7,601	0.01%
2023/09/25	18	154.44	16	151.91	149.50	2	7,599	0.03%
2023/09/22	1	149.50	1	150.97	151.50	0	7,576	0.00%
2023/09/21	2	149.50	2	148.50	149.50	0	7,569	0.00%
2023/09/20	15	151.50	15	149.17	148.00	0	7,553	0.00%
2023/09/19	0	151.00	0	0.00	149.50	0	7,566	0.00%
2023/09/18	2	155.50	3	157.50	152.00	-1	7,574	-0.01%
2023/09/15	4	156.38	22	156.43	155.00	-18	7,539	-0.24%
2023/09/14	23	154.28	5.1	156.42	157.50	17.9	7,413	0.24%
2023/09/13	0	142.50	0	0.00	143.50	0	7,366	0.00%
2023/09/12	1.1	142.20	5	146.00	143.00	-3.9	7,359	-0.05%
2023/09/11	1	147.50	5.3	147.46	145.50	-4.3	7,396	-0.06%
2023/09/08	2	154.50	1	155.50	153.00	1	7,394	0.01%
2023/09/07	2.2	157.35	3	160.00	158.50	-0.8	7,410	-0.01%
2023/09/06	6.1	162.04	8	159.25	158.00	-1.9	7,450	-0.03%
2023/08/22	4.2	155.05	3.2	155.22	154.50	1	8,287	0.01%
2023/08/21	11	156.00	12	154.75	155.00	-1	8,156	-0.01%
2023/08/18	53.1	166.80	102	166.14	158.00	-48.9	8,053	-0.61%	大賣/
2023/08/17	55	158.95	10	155.86	162.50	45	7,568	0.59%
2023/08/16	4	148.50	5	145.80	148.00	-1	7,375	-0.01%
2023/08/15	13	148.03	13	146.65	148.00	0	7,370	0.00%
2023/08/14	34.2	148.41	21	147.93	145.50	13.2	7,445	0.18%
2023/08/11	9	146.83	12	144.54	144.00	-3	7,296	-0.04%
2023/08/10	4	140.25	3	139.83	134.50	1	7,168	0.01%
2023/08/09	1	138.00	15	134.70	134.00	-14	7,041	-0.20%
2023/08/08	3	148.00	1.3	143.54	142.00	1.7	6,934	0.02%
2023/08/07	1	154.00	3	150.83	157.00	-2	6,834	-0.03%
2023/08/04	0	0.00	3	152.50	153.00	-3	6,816	-0.04%
2023/08/02	2	148.50	1	143.00	143.50	1	6,813	0.01%
2023/08/01	0	0.00	7	144.79	146.00	-7	6,804	-0.10%
2023/07/31	6	148.75	2.2	145.75	146.00	3.8	6,825	0.06%
2023/07/27	1	145.00	5.2	149.33	148.50	-4.2	6,885	-0.06%
2023/07/26	2.2	139.95	6	141.09	142.50	-3.8	6,922	-0.06%
2023/07/25	1	151.00	2	150.00	150.50	-1	6,883	-0.01%
2023/07/24	2	149.24	6.6	150.75	148.50	-4.5	6,876	-0.07%
2023/07/21	14	155.46	7	154.43	157.50	7	6,847	0.10%
2023/07/20	13	155.42	6.1	152.47	156.50	6.9	6,734	0.10%
2023/07/19	8	155.81	8	155.06	155.00	0	6,591	0.00%
2023/07/18	13	151.19	5	148.00	147.00	8	6,367	0.13%
2023/07/17	0	0.00	18	149.17	150.50	-18	6,100	-0.30%
2023/07/14	12	129.75	13.1	128.53	137.00	-1.1	5,895	-0.02%
2023/07/13	2	125.50	12	127.88	125.00	-10	5,633	-0.18%
2023/07/12	26	126.25	28	127.84	123.00	-2	5,470	-0.04%
2023/07/11	9	125.50	11	125.09	129.00	-2	5,292	-0.04%
2023/07/10	53	128.55	53	126.31	121.00	0	4,986	0.00%
2023/07/07	26	121.42	30.6	120.34	119.50	-4.6	4,576	-0.10%
2023/07/06	9.1	115.61	181	118.01	113.00	-171.9	4,203	-4.09%	大賣/鉅額交易
2023/07/05	222	117.09	40.2	115.64	117.50	181.8	3,888	4.68%	大買/鉅額交易
2023/07/04	1	105.00	5	105.70	107.00	-4	3,632	-0.11%
2023/07/03	8	102.50	0.1	102.50	102.00	7.9	3,593	0.22%
2023/06/30	0	0.00	3	101.17	102.50	-3	3,629	-0.08%
2023/06/29	0	0.00	1	101.03	101.50	-1	3,693	-0.03%
2023/06/28	1	99.90	0.2	99.73	99.60	0.9	3,801	0.02%
2023/06/27	14	103.50	31	102.16	100.00	-17	4,008	-0.42%
2023/06/26	20	103.87	3	103.66	103.00	17	3,999	0.42%
2023/06/21	0	0.00	1	99.70	99.40	-1	3,998	-0.03%
2023/06/20	2	99.79	0	0.00	99.00	2	4,063	0.05%
2023/06/19	0	0.00	1	103.50	102.00	-1	4,072	-0.02%
2023/06/16	3	102.50	0.1	102.50	101.50	2.9	4,079	0.07%
2023/06/15	7	102.36	4	103.25	102.00	3	4,077	0.07%
2023/06/14	28	108.52	32	106.84	105.50	-4	4,061	-0.10%
2023/06/13	2.1	105.79	2.1	105.43	106.50	0	4,006	0.00%
2023/06/12	4	104.64	4	106.88	105.00	0	3,973	0.00%
2023/06/09	1	104.00	2.4	104.06	105.00	-1.4	3,916	-0.04%
2023/06/08	0	0.00	1	98.20	97.80	-1	3,847	-0.03%
2023/06/07	3.2	101.53	0	0.00	100.00	3.2	3,904	0.08%
2023/06/06	5.3	99.72	4	104.00	100.50	1.3	4,321	0.03%
2023/06/05	2.2	107.73	1	107.00	106.50	1.2	4,905	0.02%
2023/06/02	3.2	105.06	5	107.30	104.50	-1.8	5,298	-0.03%
2023/06/01	31	109.39	30.2	106.08	105.00	0.9	5,956	0.01%
2023/05/31	6.1	101.50	5	101.00	101.00	1.1	6,135	0.02%
2023/05/30	5.1	100.62	7	101.27	101.00	-1.9	6,418	-0.03%
2023/05/29	25	100.51	13.2	98.89	99.50	11.8	6,498	0.18%
2023/05/26	0.1	95.00	9	94.98	93.90	-8.9	6,433	-0.14%
2023/05/25	1	96.50	1	96.10	96.10	0	6,463	0.00%
2023/05/24	1	96.20	0	0.00	95.80	1	6,596	0.02%
2023/05/23	0.2	98.50	0	0.00	97.40	0.2	6,766	0.00%
2023/05/19	0	0.00	0.1	96.90	97.10	-0.1	6,716	0.00%
2023/05/18	16.1	99.95	35.2	101.11	97.00	-19.1	6,641	-0.29%
2023/05/17	23.1	97.30	7	98.78	99.10	16.1	6,385	0.25%
2023/05/16	6	90.97	1	91.70	90.10	5	6,303	0.08%
2023/05/11	0	0.00	1	88.00	88.10	-1	6,277	-0.02%
2023/05/10	1	89.50	0	0.00	90.00	1	6,310	0.02%
2023/05/08	0	0.00	2	91.20	91.10	-2	6,388	-0.03%
2023/05/04	2	93.75	2	95.04	92.70	0	6,469	0.00%
2023/05/03	1	93.20	0	0.00	92.00	1	6,419	0.02%
2023/05/02	0	0.00	2.1	94.36	94.50	-2.1	6,402	-0.03%
2023/04/28	0.1	92.20	0	0.00	91.50	0.1	6,351	0.00%
2023/04/27	0	0.00	2	91.10	92.20	-2	6,329	-0.03%
2023/04/26	0.2	90.55	0	0.00	92.00	0.2	6,315	0.00%
2023/04/25	5	92.36	0	0.00	90.30	5	6,313	0.08%
2023/04/24	1	93.60	1	93.60	93.30	0	6,280	0.00%
2023/04/21	2	93.51	1	94.20	92.90	1	6,260	0.02%
2023/04/20	1.5	96.94	1	97.10	96.00	0.5	6,219	0.01%
2023/04/19	2.1	99.79	0	0.00	98.50	2.1	6,173	0.03%
2023/04/18	2.1	102.73	2	100.25	100.00	0.1	6,121	0.00%
2023/04/17	2	105.00	3	105.33	105.00	-1	6,062	-0.02%
2023/04/14	1	103.04	2	104.50	103.00	-1	6,057	-0.02%
2023/04/13	3	104.67	1	105.50	104.00	2	6,024	0.03%
2023/04/10	2	109.25	6.2	109.85	108.00	-4.2	5,978	-0.07%
2023/04/07	1	106.00	11	104.77	103.50	-10	5,900	-0.17%
2023/04/06	0	0.00	3	106.00	106.50	-3	5,877	-0.05%
2023/03/31	1	102.52	0	0.00	103.50	1	5,837	0.02%
2023/03/30	4	103.88	1	104.50	106.00	3	5,801	0.05%
2023/03/29	3.2	103.47	3	104.33	103.50	0.2	5,745	0.00%
2023/03/28	6.4	106.12	7	108.50	104.50	-0.6	5,679	-0.01%
2023/03/27	2	118.00	24	117.50	116.00	-22	5,550	-0.40%
2023/03/24	6	122.92	28	120.00	118.50	-22	5,740	-0.38%
2023/03/23	10	125.00	6	123.33	124.50	4	5,717	0.07%
2023/03/22	7	119.36	20.4	118.00	117.00	-13.4	5,721	-0.23%
2023/03/21	15	115.33	0	0.00	115.00	15	5,692	0.26%
2023/03/17	1	114.50	0.1	115.00	114.50	0.9	5,722	0.02%
2023/03/16	0	0.00	10	108.50	109.00	-10	5,751	-0.17%
2023/03/15	10.1	112.97	1	111.50	108.00	9.1	5,801	0.16%
2023/03/13	0	105.00	2	107.50	110.50	-2	5,800	-0.03%
2023/03/10	1.1	111.86	4	111.75	108.50	-2.9	5,756	-0.05%
2023/03/09	55.2	116.96	19	116.66	116.00	36.2	5,712	0.63%
2023/03/08	56.3	114.00	67.8	114.28	114.00	-11.5	5,429	-0.21%
2023/03/07	10	111.55	25.2	110.43	114.50	-15.2	4,766	-0.32%
2023/03/06	89.3	103.43	175	101.95	104.50	-85.7	4,331	-1.98%	大賣/
2023/03/03	86	95.43	57	95.77	98.60	29	3,607	0.80%
2023/03/02	107	89.59	60	88.92	89.70	47	3,256	1.44%	大買/
2023/03/01	13	85.78	1	86.90	85.50	12	3,056	0.39%
2023/02/24	1	81.80	5	83.82	83.30	-4	2,905	-0.14%
2023/02/23	0	0.00	1	82.90	83.10	-1	2,893	-0.03%
2023/02/22	2.2	82.91	41	82.97	82.80	-38.8	2,931	-1.32%
2023/02/21	32	84.85	1	82.40	87.40	31	2,949	1.05%
2023/02/20	0	0.00	1	78.50	79.50	-1	2,829	-0.04%
2023/02/17	0	0.00	1	78.70	78.20	-1	2,935	-0.03%
2023/02/16	0	0.00	1	78.10	78.30	-1	2,976	-0.03%
2023/02/15	1	77.50	0	0.00	77.10	1	3,126	0.03%
2023/02/14	1	78.10	1	79.00	78.10	0	3,151	0.00%
2023/02/13	0	0.00	2	77.80	77.70	-2	3,144	-0.06%
2023/02/09	1	78.80	3.1	78.40	78.70	-2.1	3,152	-0.07%
2023/02/08	3	79.10	2	79.15	78.00	1	3,147	0.03%
2023/02/07	23	80.42	26.2	79.17	78.70	-3.2	3,113	-0.10%
2023/02/06	1	76.00	0	0.00	76.00	1	3,051	0.03%
2023/02/03	4	77.05	0	0.00	76.50	4	3,042	0.13%
2023/02/01	0	0.00	1	72.60	72.80	-1	2,954	-0.03%
2023/01/31	0	0.00	4	71.40	72.10	-4	2,948	-0.14%
2023/01/30	2	71.10	0	0.00	71.20	2	2,945	0.07%
2023/01/17	2	69.20	0	0.00	69.00	2	2,946	0.07%
2023/01/16	0	0.00	2	69.10	69.10	-2	2,951	-0.07%
2023/01/13	0	0.00	5	66.16	68.30	-5	2,954	-0.17%
2023/01/12	4	70.05	2	69.30	69.10	2	2,926	0.07%
2023/01/11	0	0.00	1	70.70	70.10	-1	2,931	-0.03%
2023/01/10	0	0.00	14	70.73	70.00	-14	2,933	-0.48%
2023/01/09	1	71.80	4	72.00	71.90	-3	2,937	-0.10%
2023/01/05	1	71.40	0	0.00	71.30	1	2,966	0.03%
2023/01/04	0	0.00	4	71.10	71.10	-4	2,971	-0.13%
2022/12/28	4	69.60	5	70.44	69.40	-1	3,006	-0.03%
2022/12/21	4	71.83	0	0.00	70.70	4	3,103	0.13%
2022/12/20	3	72.00	0	0.00	71.30	3	3,103	0.10%
2022/12/19	5	76.42	7	76.37	75.40	-2	3,084	-0.06%
2022/12/16	6	82.38	5	83.64	80.90	1	3,005	0.03%
2022/12/15	3	81.57	2	81.40	82.40	1	2,792	0.04%
2022/12/14	9	81.73	6	82.17	82.40	3	2,765	0.11%
2022/12/13	1	78.70	6	78.73	78.30	-5	2,689	-0.19%
2022/12/12	1	78.90	3	79.10	79.10	-2	2,680	-0.07%
2022/12/09	30	81.89	27	80.40	80.20	3	2,698	0.11%
2022/12/08	10	82.00	3	81.93	82.20	7	2,666	0.26%
2022/12/07	1	81.20	3	82.30	78.30	-2	2,642	-0.08%
2022/12/02	0	0.00	3	79.90	81.20	-3	2,727	-0.11%
2022/12/01	2	80.70	5	80.48	80.00	-3	2,818	-0.11%
2022/11/30	8	82.40	0	0.00	81.40	8	3,226	0.25%
2022/11/28	0	0.00	1	80.60	80.30	-1	3,714	-0.03%
2022/11/24	1	78.40	5	77.80	78.50	-4	3,890	-0.10%
2022/11/23	2	80.60	2	79.60	79.30	0	4,000	0.00%
2022/11/22	3	79.37	0	0.00	78.80	3	3,894	0.08%
2022/11/21	5	79.50	2	80.00	78.50	3	3,910	0.08%
2022/11/18	2	78.25	1	78.00	79.10	1	3,858	0.03%
2022/11/17	7	79.94	1	80.50	78.10	6	3,769	0.16%
2022/11/16	1	74.10	32	73.58	74.60	-31	3,625	-0.85%
2022/11/15	61	72.06	54	72.89	74.50	7	3,572	0.20%
2022/11/14	20	69.83	2	68.30	69.70	18	3,470	0.52%
2022/11/11	7	67.20	57	67.71	68.20	-50	3,450	-1.45%
2022/11/10	51	64.68	0	0.00	65.10	51	3,324	1.53%
2022/11/07	2	58.50	0	0.00	58.10	2	3,454	0.06%
2022/11/03	0	0.00	3	58.50	57.60	-3	3,776	-0.08%
2022/11/02	3	58.20	4	57.65	56.70	-1	3,871	-0.03%
2022/10/31	1	55.00	0	0.00	54.70	1	3,951	0.03%
2022/10/28	2	53.20	0	0.00	52.10	2	3,959	0.05%
2022/10/27	0	0.00	1	54.70	55.20	-1	3,964	-0.03%
2022/10/25	4	55.68	3	54.80	54.00	1	3,983	0.03%
2022/10/14	3	58.63	0	0.00	58.00	3	4,332	0.07%
2022/10/13	0	0.00	3	58.00	56.00	-3	4,538	-0.07%
2022/10/11	0	0.00	6	61.05	60.50	-6	5,294	-0.11%
2022/10/06	2	65.75	5	65.92	65.60	-3	5,614	-0.05%
2022/10/05	3	65.70	0	0.00	64.60	3	5,629	0.05%
2022/10/04	2	65.85	0	0.00	66.00	2	5,605	0.04%
2022/09/29	4	62.73	0	0.00	61.90	4	5,636	0.07%
2022/09/28	0	0.00	1	62.60	62.50	-1	5,612	-0.02%
2022/09/27	1	66.90	0	0.00	69.40	1	5,556	0.02%
2022/09/26	2	67.00	0	0.00	67.00	2	5,537	0.04%
2022/09/23	0	0.00	5	72.80	72.50	-5	5,512	-0.09%
2022/09/22	0	0.00	2	74.00	75.50	-2	5,492	-0.04%
2022/09/15	1	80.40	1	81.10	79.20	0	5,418	0.00%
2022/09/14	0	0.00	6	80.23	81.20	-6	5,392	-0.11%
2022/09/12	1	83.60	1	84.30	84.30	0	5,288	0.00%
2022/09/07	15	83.27	24	82.13	82.30	-9	5,128	-0.18%
2022/09/06	115	87.26	105	86.92	85.10	10	5,009	0.20%	大買/大賣/
2022/09/05	40	85.75	32	83.98	83.90	8	4,556	0.18%
2022/09/02	64	87.62	89	84.98	83.00	-25	4,421	-0.57%
2022/09/01	30	85.50	2	79.70	87.00	28	3,922	0.71%
2022/08/31	0	0.00	20	77.92	79.10	-20	3,738	-0.53%
2022/08/30	67	78.98	51	77.25	78.20	16	3,687	0.43%
2022/08/26	3	78.00	2	78.20	77.60	1	3,593	0.03%
2022/08/25	2	74.70	5	74.70	73.60	-3	3,528	-0.09%
2022/08/23	5	73.60	0	0.00	74.50	5	3,508	0.14%
2022/08/22	0	0.00	5	75.50	75.00	-5	3,472	-0.14%
2022/08/19	1	77.10	1	77.50	77.30	0	3,453	0.00%
2022/08/18	7	76.83	7	77.86	77.30	0	3,431	0.00%
2022/08/17	2	76.25	2.2	77.77	76.60	-0.2	3,392	0.00%
2022/08/16	3	78.90	4	80.10	77.70	-1	3,351	-0.03%
2022/08/15	1	77.90	2	76.05	77.90	-1	3,242	-0.03%
2022/08/12	3	78.03	2	78.60	78.00	1	3,180	0.03%
2022/08/11	1	78.10	3	78.53	77.50	-2	3,142	-0.06%
2022/08/10	40	82.37	39	80.75	78.80	1	3,063	0.03%
2022/08/09	2	78.90	26	78.29	78.90	-24	2,789	-0.86%
2022/08/08	28	80.93	0	0.00	82.60	28	2,668	1.05%
2022/08/05	0	0.00	1	76.40	79.80	-1	2,606	-0.04%
2022/08/04	4	74.78	20	74.65	75.30	-16	2,544	-0.63%
2022/08/03	23	79.56	1	79.40	77.20	22	2,509	0.88%
2022/08/02	1	76.60	15	76.70	77.00	-14	2,486	-0.56%
2022/08/01	15	80.00	0	0.00	78.20	15	2,475	0.61%
2022/07/28	3	79.37	8	78.83	76.90	-5	2,423	-0.21%
2022/07/27	2	78.60	0	0.00	79.10	2	2,389	0.08%
2022/07/26	1	78.40	0	0.00	76.00	1	2,341	0.04%
2022/07/22	5	77.22	0	0.00	76.80	5	2,235	0.22%
2022/07/21	3	76.30	0	0.00	77.30	3	2,191	0.14%
2022/07/20	4	76.70	5	76.02	77.10	-1	2,035	-0.05%
2022/07/19	65	74.77	64	75.11	76.10	1	1,816	0.06%
2022/07/18	29	71.23	58	70.61	72.90	-29	1,408	-2.06%
2022/07/15	44	67.80	7	67.80	69.60	37	1,012	3.65%
2022/07/14	4	61.38	37	56.73	63.30	-33	813	-4.05%
2022/07/13	39	57.54	5	57.10	57.60	34	654	5.19%
2022/07/12	0	0.00	12	53.43	52.40	-12	612	-1.96%
2022/07/11	9	57.13	0	0.00	56.20	9	599	1.50%
2022/07/08	36	58.29	67	57.89	58.70	-31	578	-5.36%
2022/07/07	35	55.85	1	56.20	56.20	34	505	6.73%
2022/07/06	0	0.00	2	51.75	51.10	-2	493	-0.41%
2022/07/01	1	53.30	1	53.60	52.00	0	495	0.00%
2022/06/27	0	0.00	1	59.10	59.40	-1	496	-0.20%
2022/06/24	1	57.50	0	0.00	57.50	1	497	0.20%
2022/06/23	0	0.00	2	57.20	57.30	-2	496	-0.40%
2022/06/21	1	59.80	0	0.00	59.80	1	497	0.20%
2022/06/20	0	0.00	2	58.10	56.40	-2	497	-0.40%
2022/06/10	1	67.70	7	68.97	67.20	-6	477	-1.26%
2022/06/09	0	0.00	2	67.10	66.60	-2	424	-0.47%
2022/06/08	2	65.00	0	0.00	65.00	2	405	0.49%
2022/06/07	1	65.10	28	66.41	66.50	-27	399	-6.76%
2022/06/06	29.2	67.59	7	67.36	67.90	22.2	358	6.18%
2022/06/01	0	0.00	1	61.00	62.00	-1	320	-0.31%
2022/05/12	1	54.50	0	0.00	53.10	1	355	0.28%
2022/05/11	3	55.00	0	0.00	55.10	3	353	0.85%
2022/05/10	0	0.00	0	55.30	56.10	0	355	-0.01%
2022/05/09	3	57.40	0	0.00	57.00	3	355	0.84%
2022/05/05	7	60.44	3	60.30	61.00	4	363	1.10%
2022/05/04	3	58.80	0	0.00	59.30	3	365	0.82%
2022/04/29	0	0.00	2	58.50	58.40	-2	371	-0.54%
2022/04/28	0	0.00	2	58.55	58.00	-2	375	-0.53%
2022/04/22	2	66.40	3	66.50	62.80	-1	396	-0.25%
2022/04/13	0	0.00	3	63.60	63.50	-3	557	-0.54%
2022/03/31	1	68.20	1	68.10	68.10	0	756	0.00%
2022/03/22	0	0.00	9	63.50	65.20	-9	1,780	-0.51%
2022/03/17	5	62.80	5	63.12	63.30	0	1,803	0.00%
2022/02/24	0	0.00	1	66.40	64.10	-1	2,121	-0.05%
2022/02/11	0	0.00	2	71.20	71.20	-2	2,893	-0.07%
2022/02/09	0	0.00	1	72.00	72.00	-1	2,898	-0.03%
2022/02/08	5	72.38	6	71.50	71.70	-1	2,901	-0.03%
2022/02/07	0	0.00	1	69.00	69.10	-1	2,896	-0.03%
2022/01/26	1	68.50	1	68.90	68.50	0	2,902	0.00%
2022/01/25	0	0.00	0.7	69.00	68.50	-0.7	2,914	-0.02%
2022/01/21	0	0.00	5	70.20	70.20	-5	2,940	-0.17%
2022/01/13	0	0.00	1	75.70	75.60	-1	3,069	-0.03%
2022/01/12	5	77.30	0	0.00	75.50	5	3,062	0.16%
2022/01/07	1	77.00	1	78.30	76.30	0	3,035	0.00%
2022/01/06	0	0.00	1	80.40	80.30	-1	2,997	-0.03%
2022/01/05	1	80.80	1	80.70	80.40	0	2,986	0.00%
2022/01/04	4	83.83	2	84.00	83.40	2	2,959	0.07%
2021/12/29	1	80.50	1	80.50	80.50	0	2,869	0.00%
2021/12/28	1	82.60	0.3	85.00	81.60	0.7	2,873	0.03%
2021/12/23	29	82.93	28	81.94	82.00	1	2,814	0.04%
2021/12/22	7	83.81	4	85.45	83.30	3	2,754	0.11%
2021/12/21	135	86.55	128	86.96	84.30	7	2,603	0.27%	大買/大賣/
2021/12/20	24	82.82	33	82.02	83.00	-9	2,181	-0.41%
2021/12/17	73	81.36	61	81.53	80.20	12	2,042	0.59%
2021/12/13	0	0.00	1	76.50	76.70	-1	1,814	-0.06%
2021/12/09	1	74.50	1	75.50	75.00	0	1,815	0.00%
2021/12/03	2	72.50	0	0.00	72.00	2	1,837	0.11%
2021/12/02	1	71.60	0	0.00	71.20	1	1,868	0.05%
2021/12/01	3	73.17	0	0.00	73.60	3	1,934	0.16%
2021/11/30	1	75.20	4	73.68	74.00	-3	1,961	-0.15%
2021/11/29	1	72.90	0	0.00	72.90	1	2,073	0.05%
2021/11/25	3	79.50	2	79.20	78.10	1	2,059	0.05%
2021/11/24	3	76.73	0	0.00	77.10	3	2,014	0.15%
2021/11/22	3	84.90	19	83.69	84.20	-16	2,026	-0.79%
2021/11/19	16	81.83	1	83.20	83.20	15	1,701	0.88%
2021/11/18	35	78.37	34	77.01	75.70	1	1,580	0.06%
2021/11/17	0	0.00	3	72.20	75.10	-3	1,493	-0.20%
2021/11/16	3	73.00	0	0.00	72.40	3	1,454	0.21%
2021/11/15	21	75.93	20	75.41	74.80	1	1,437	0.07%
2021/11/12	6	70.50	7	70.60	70.00	-1	1,377	-0.07%
2021/11/10	2	70.30	1	70.40	70.50	1	1,367	0.07%
2021/11/09	1	67.70	0	0.00	68.00	1	1,366	0.07%
2021/11/02	0	0.00	5	71.76	68.50	-5	1,443	-0.35%
2021/10/28	5	71.78	1	73.70	71.10	4	1,422	0.28%
2021/10/27	12	75.02	21	74.47	73.40	-9	1,402	-0.64%
2021/10/26	15	71.90	5	71.90	71.90	10	1,287	0.78%
2021/10/25	12	65.20	13	63.81	65.40	-1	1,282	-0.08%
2021/10/22	2	63.10	1	63.60	63.10	1	1,321	0.08%
2021/10/21	0	0.00	16	65.09	63.80	-16	1,341	-1.19%
2021/10/19	3	62.93	0	0.00	63.20	3	1,372	0.22%
2021/10/15	0	0.00	2	62.00	61.80	-2	1,452	-0.14%
2021/10/14	5	61.00	5	60.50	60.10	0	1,523	0.00%
2021/10/13	4	59.48	3	61.90	59.50	1	1,538	0.07%
2021/10/12	7	60.96	2	63.00	61.00	5	1,560	0.32%
2021/10/08	3	63.10	5	64.68	63.10	-2	1,574	-0.13%
2021/10/06	4	62.33	0	0.00	60.90	4	1,658	0.24%
2021/10/05	1	60.40	0	0.00	63.80	1	1,721	0.06%
2021/10/04	5	60.70	8	61.83	60.10	-3	1,735	-0.17%
2021/10/01	6	64.97	7	64.13	64.10	-1	1,774	-0.06%
2021/09/29	4	66.85	0	0.00	66.80	4	1,826	0.22%
2021/09/27	0	0.00	7	70.64	70.00	-7	1,938	-0.36%
2021/09/24	1	70.00	0	0.00	70.00	1	2,005	0.05%
2021/09/23	0	0.00	1	68.90	69.10	-1	2,076	-0.05%
2021/09/22	2	68.35	0	0.00	68.50	2	2,201	0.09%
2021/09/17	1	70.10	0	0.00	70.10	1	2,431	0.04%
2021/09/16	5	69.10	2	68.70	69.60	3	2,746	0.11%
2021/09/15	2	68.95	3	69.47	68.80	-1	2,903	-0.03%
2021/09/14	2	71.85	1	73.10	71.30	1	3,090	0.03%
2021/09/13	3	72.90	1	73.00	72.60	2	3,179	0.06%
2021/09/10	1	72.40	0	0.00	73.50	1	3,238	0.03%
2021/09/09	1	73.50	0	0.00	74.00	1	3,370	0.03%
2021/09/08	3	73.63	1	73.80	73.00	2	3,424	0.06%
2021/09/07	1	76.50	0	0.00	77.50	1	3,493	0.03%
2021/09/06	34	79.14	31	79.83	77.50	3	3,748	0.08%
2021/09/03	4	76.38	2	75.55	75.40	2	3,802	0.05%
2021/09/02	23	81.02	27	79.14	74.00	-4	3,806	-0.11%
2021/09/01	0	0.00	5	78.30	78.30	-5	3,711	-0.13%
2021/08/31	1	69.20	0	0.00	71.20	1	3,731	0.03%
2021/08/30	1	70.90	2	70.85	70.20	-1	3,817	-0.03%
2021/08/27	5	71.36	10	70.85	71.10	-5	3,925	-0.13%
2021/08/26	19	75.87	7	77.66	73.20	12	4,031	0.30%
2021/08/20	2	69.55	1	69.00	68.80	1	4,618	0.02%
2021/08/18	7	68.80	7	66.46	69.90	0	5,235	0.00%
2021/08/16	2	68.15	0	0.00	68.70	2	5,363	0.04%
2021/08/13	3	72.57	0	0.00	70.00	3	5,379	0.06%
2021/08/12	1	71.80	2	71.70	74.10	-1	5,416	-0.02%
2021/08/11	1	72.60	0	0.00	70.50	1	5,579	0.02%
2021/08/10	3	74.50	6	73.83	74.50	-3	5,702	-0.05%
2021/07/29	1	80.40	0	0.00	79.60	1	5,723	0.02%
2021/07/26	5	82.50	0	0.00	82.30	5	5,799	0.09%
2021/07/23	1	82.40	5	83.20	83.20	-4	5,893	-0.07%
2021/07/21	4	83.50	1	84.70	81.50	3	6,052	0.05%
2021/07/20	0.1	84.10	3	88.47	84.00	-2.9	6,097	-0.05%
2021/07/13	0	0.00	1	96.10	92.40	-1	6,404	-0.02%
2021/07/09	0	0.00	15	92.60	92.00	-15	6,365	-0.24%
2021/07/08	1	94.90	0	0.00	93.10	1	6,355	0.02%
2021/07/02	5	91.44	8	92.05	92.50	-3	6,323	-0.05%
2021/07/01	3.1	94.06	3	93.67	91.60	0.1	6,292	0.00%
2021/06/30	5	96.98	14	97.05	95.50	-9	6,798	-0.13%
2021/06/29	6.1	100.05	36	100.34	98.00	-29.9	7,095	-0.42%
2021/06/28	74	103.64	41	101.09	103.00	33	7,010	0.47%
2021/06/25	59.3	103.17	53	100.88	99.60	6.3	6,827	0.09%
2021/06/24	58	100.84	94	98.02	97.70	-36	6,553	-0.55%
2021/06/23	77	97.53	32	97.57	98.60	45	6,422	0.70%
2021/06/22	5	94.16	9	95.57	93.00	-4	6,254	-0.06%
2021/06/21	5	93.18	21	93.28	92.50	-16	6,197	-0.26%
2021/06/18	48	98.39	32	96.83	95.90	16	6,174	0.26%
2021/06/17	12	93.43	13	93.70	93.50	-1	6,070	-0.02%
2021/06/16	9	92.93	2	94.95	91.70	7	6,054	0.12%
2021/06/15	5	98.80	80	100.82	94.70	-75	6,003	-1.25%
2021/06/11	71	94.11	19	96.03	97.90	52	5,756	0.90%
2021/06/10	2	89.30	1	89.00	89.00	1	5,899	0.02%
2021/06/09	16	91.83	16	89.58	88.60	0	6,033	0.00%
2021/06/08	5	91.06	0	0.00	90.00	5	6,106	0.08%
2021/06/07	84.1	92.00	90	90.77	91.00	-5.9	6,514	-0.09%
2021/06/04	27	93.89	5	93.50	92.40	22	6,436	0.34%
2021/06/03	12	93.68	10	93.81	92.20	2	6,617	0.03%
2021/06/02	36	98.63	9	99.93	93.90	27	6,489	0.42%
2021/06/01	0	0.00	31	96.93	97.70	-31	6,152	-0.50%
2021/05/31	10	90.02	5	93.50	88.90	5	6,078	0.08%
2021/05/28	18	92.12	10	93.09	92.00	8	5,981	0.13%
2021/05/27	32	91.25	31	92.72	93.00	1	5,834	0.02%
2021/05/26	6	85.42	29	86.23	88.50	-23	5,502	-0.42%
2021/05/25	20	80.17	22	79.03	80.50	-2	5,222	-0.04%
2021/05/24	3	72.30	1	72.00	73.20	2	5,136	0.04%
2021/05/21	1	69.50	1	68.10	69.80	0	5,102	0.00%
2021/05/20	2	67.50	2	67.70	67.10	0	5,111	0.00%
2021/05/19	42	70.94	21	73.81	69.90	21	5,074	0.41%
2021/05/18	63	77.26	43	76.61	77.40	20	4,920	0.41%
2021/05/17	0	0.00	3	70.50	70.40	-3	4,782	-0.06%
2021/05/14	1	76.90	0	0.00	78.20	1	4,776	0.02%
2021/05/13	0	0.00	2	67.35	71.10	-2	4,794	-0.04%
2021/05/12	0	0.00	1	64.50	64.70	-1	4,903	-0.02%
2021/05/11	0	0.00	1	69.20	69.20	-1	5,042	-0.02%
2021/05/10	0	0.00	5	77.10	76.80	-5	5,061	-0.10%
2021/05/06	1	73.50	0	0.00	73.70	1	5,255	0.02%
2021/05/05	0	0.00	9	76.80	80.00	-9	5,263	-0.17%
2021/05/03	9	79.88	1	85.50	78.20	8	5,255	0.15%
2021/04/29	13	86.48	35	87.05	86.70	-22	5,135	-0.43%
2021/04/28	12.2	91.86	40	91.78	88.10	-27.8	5,035	-0.55%
2021/04/27	1	96.60	1	98.40	96.80	0	4,910	0.00%
2021/04/26	7	96.67	2	95.80	96.10	5	4,829	0.10%
2021/04/23	17	96.95	2	97.00	94.00	15	4,729	0.32%
2021/04/22	9	107.39	25	105.38	104.00	-16	4,603	-0.35%
2021/04/21	20	123.00	3	124.50	115.50	17	4,484	0.38%
2021/04/19	1	122.00	2	126.00	124.00	-1	4,318	-0.02%
2021/04/16	4	110.63	11	120.00	120.00	-7	4,297	-0.16%
2021/04/15	11	105.18	2	103.50	109.50	9	4,271	0.21%
2021/04/14	4	117.13	0	0.00	109.50	4	4,203	0.10%
2021/04/13	1	124.00	3	130.00	121.50	-2	4,197	-0.05%
2021/04/12	1	123.00	2	124.50	124.00	-1	4,189	-0.02%
2021/04/09	3	127.17	10	128.00	124.50	-7	4,163	-0.17%
2021/04/08	8.1	138.54	0	0.00	138.00	8.1	4,122	0.20%
2021/04/07	2	136.00	1	130.00	132.00	1	4,109	0.02%
2021/04/06	47	123.54	45	124.79	132.00	2	4,075	0.05%
2021/04/01	36.1	117.57	58	117.63	120.00	-21.9	3,508	-0.62%
2021/03/31	2	109.50	0	0.00	109.50	2	3,145	0.06%
2021/03/30	2	94.00	0	0.00	99.70	2	3,104	0.06%
2021/03/26	10	77.80	0	0.00	82.50	10	3,005	0.33%
2021/03/25	25	82.28	0	0.00	79.00	25	2,971	0.84%
2021/03/24	21	79.58	4	79.50	80.00	17	2,935	0.58%
2021/03/23	0	0.00	1	73.80	77.00	-1	2,899	-0.03%
2021/03/22	2	82.50	0	0.00	79.30	2	2,854	0.07%
2021/03/19	0	0.00	4	79.05	81.60	-4	2,814	-0.14%
2021/03/18	2	76.00	53	74.13	76.90	-51	2,768	-1.84%
2021/03/17	50	72.30	1	74.80	73.00	49	2,717	1.80%
2021/03/16	42	75.79	85.2	76.54	71.70	-43.2	2,671	-1.62%
2021/03/15	54	73.09	34	73.54	74.20	20	2,397	0.83%
2021/03/12	2	66.40	2	66.91	67.50	0	2,224	0.00%
2021/03/11	41	60.27	27	57.52	61.40	14	2,102	0.67%
2021/03/09	76	50.69	37	50.56	50.90	39	1,638	2.38%
2021/02/25	1	36.60	0	0.00	36.50	1	1,341	0.07%
2021/02/24	6	36.21	0	0.00	36.20	6	1,336	0.45%
2021/02/23	1	37.50	0	0.00	37.60	1	1,321	0.08%
2021/02/22	8	37.54	2	37.75	38.75	6	1,301	0.46%
2021/02/19	2	36.88	0	0.00	36.80	2	1,257	0.16%
2021/02/18	3	35.80	1	35.70	36.00	2	1,242	0.16%
2021/02/04	1	34.90	1	36.25	34.70	0	1,222	0.00%
2021/02/03	2	38.00	1	38.90	35.85	1	1,169	0.09%
2021/02/02	10	36.80	2	36.80	37.55	8	1,040	0.77%
2021/02/01	1	40.85	0	0.00	40.85	1	876	0.11%
2021/01/29	7	44.21	10	45.35	45.35	-3	841	-0.36%
2021/01/28	6	40.88	17	38.35	41.25	-11	719	-1.53%
2021/01/27	3	37.45	1	37.15	37.50	2	629	0.32%
2021/01/26	3	36.55	0	0.00	36.30	3	610	0.49%
2021/01/14	0	0.00	10	36.99	36.65	-10	530	-1.89%
2021/01/12	1	38.35	1	37.10	36.65	0	520	0.00%
2021/01/11	0	0.00	1	36.05	36.70	-1	491	-0.20%
2021/01/08	1	35.80	0	0.00	35.80	1	483	0.21%
2021/01/07	0	0.00	1	35.80	36.40	-1	473	-0.21%
2021/01/06	1	35.55	0	0.00	35.55	1	475	0.21%
2021/01/04	5	37.10	0	0.00	37.35	5	439	1.14%
2020/12/28	1	35.70	6	36.95	37.30	-5	396	-1.26%
2020/12/24	1	35.55	1	35.95	36.00	0	374	0.00%
2020/12/23	0	0.00	1	35.95	35.65	-1	370	-0.27%
2020/12/22	1	35.65	0	0.00	35.50	1	370	0.27%
2020/12/21	5	36.00	0	0.00	36.00	5	370	1.35%
2020/12/14	1	36.65	1	36.95	36.90	0	364	0.00%
2020/12/10	0	0.00	1	37.05	37.20	-1	361	-0.28%
2020/12/07	1	36.40	0	0.00	36.35	1	394	0.25%
2020/12/01	3	38.20	0	0.00	37.90	3	371	0.81%
2020/11/30	1	37.65	2	37.98	37.40	-1	358	-0.28%
2020/11/27	1	38.80	3	37.87	38.35	-2	359	-0.56%
2020/11/26	1	36.40	3	36.72	36.60	-2	320	-0.62%
2020/11/25	2	36.35	1	36.80	36.20	1	320	0.31%
2020/11/24	0	0.00	4	36.71	36.30	-4	314	-1.27%
2020/11/20	1	35.40	0	0.00	35.30	1	298	0.33%
2020/11/16	1	35.80	0	0.00	35.80	1	279	0.36%
2020/10/29	5	32.80	0	0.00	32.80	5	282	1.77%
2020/10/12	0	0.00	1	34.40	33.50	-1	291	-0.34%
2020/10/05	0	0.00	1	34.60	34.35	-1	298	-0.33%
2020/09/24	1	33.30	0	0.00	33.00	1	391	0.26%
2020/09/18	1	34.85	0	0.00	34.90	1	395	0.25%
2020/09/15	5	35.60	0	0.00	35.15	5	394	1.27%
2020/09/14	0	0.00	1	35.35	35.35	-1	397	-0.25%
2020/09/11	2	36.90	1	36.80	36.00	1	394	0.25%
2020/09/10	1	34.50	1	34.80	34.80	0	360	0.00%
2020/09/08	0	0.00	1	34.80	34.85	-1	361	-0.28%
2020/08/21	1	33.35	1	32.90	33.35	0	434	0.00%
2020/08/19	1	34.40	1	34.40	33.70	0	476	0.00%
2020/08/17	0	0.00	2	34.95	35.30	-2	472	-0.42%
2020/08/13	0	0.00	1.1	36.26	36.00	-1.1	471	-0.23%
2020/08/11	0	0.00	0	36.50	36.25	0	472	0.00%
2020/08/10	2	36.53	1	36.60	36.45	1	477	0.21%
2020/08/06	1	35.15	1	35.85	35.10	0	480	0.00%
2020/08/05	0	0.00	1	35.25	35.20	-1	500	-0.20%
2020/07/30	1	35.35	0	0.00	35.00	1	605	0.17%
2020/07/28	3	35.80	0	0.00	34.40	3	620	0.48%
2020/07/09	1	39.90	1	40.40	39.45	0	643	0.00%
2020/07/08	1	39.50	1	39.75	39.70	0	637	0.00%
2020/07/07	2	41.50	1	41.05	39.90	1	628	0.16%
2020/06/16	0	0.00	3	38.38	38.55	-3	605	-0.50%
2020/06/12	3	35.50	0	0.00	37.30	3	616	0.49%
2020/06/09	0	0.00	14	39.75	39.80	-14	619	-2.26%
2020/06/08	14	41.19	10	39.83	41.00	4	620	0.64%
2020/06/03	5	39.25	0	0.00	38.95	5	611	0.82%
2020/05/27	25	39.94	23	39.49	40.05	2	569	0.35%
2020/05/25	3	36.25	0	0.00	36.30	3	523	0.57%
2020/05/13	0	0.00	1	39.30	39.30	-1	504	-0.20%
2020/05/06	0	0.00	3	38.83	39.95	-3	429	-0.70%
2020/05/05	1	36.35	10	34.90	36.35	-9	384	-2.34%
2020/04/17	5	33.80	0	0.00	33.50	5	364	1.37%
2020/04/16	9	33.37	4	34.01	33.30	5	360	1.39%
2020/04/14	1	33.30	1	33.70	33.30	0	353	0.00%
2020/04/10	2	33.40	2	32.55	32.55	0	344	0.00%
2020/04/09	4	32.53	9	33.12	33.45	-5	334	-1.49%
2020/03/31	2	26.10	0	0.00	25.60	2	315	0.63%
2020/03/24	0	0.00	1	24.30	24.10	-1	359	-0.28%
2020/03/23	1	23.25	0	0.00	22.90	1	359	0.28%
2020/03/12	0	0.00	6	30.60	30.15	-6	308	-1.94%
2020/03/10	2	33.25	0	0.00	33.70	2	300	0.67%
2020/03/05	2	35.65	1	35.70	35.70	1	293	0.34%
2020/03/04	1	34.70	0	0.00	34.95	1	292	0.34%
2020/03/03	2	37.10	0	0.00	37.05	2	284	0.70%
2020/02/26	2	38.58	0	0.00	38.70	2	278	0.72%
2020/02/25	2	38.45	0	0.00	38.50	2	277	0.72%
2020/02/14	0	0.00	2	42.10	41.35	-2	272	-0.73%
2020/02/12	0	0.00	2	41.70	41.30	-2	268	-0.74%
2020/02/05	2	39.45	0	0.00	38.75	2	261	0.76%
2020/02/04	2	38.60	0	0.00	38.65	2	260	0.77%
2020/02/03	1	37.60	0	0.00	37.65	1	261	0.38%
2020/01/16	0	0.00	1	46.10	45.85	-1	327	-0.30%
2020/01/14	1	46.00	0	0.00	46.20	1	336	0.30%
2020/01/07	1	46.35	0	0.00	46.20	1	340	0.29%
2020/01/02	3	48.80	0	0.00	48.40	3	342	0.88%
2019/12/27	0	0.00	0	47.90	47.90	0	345	-0.01%
2019/12/26	1	49.15	1	49.60	48.20	0	354	0.00%
2019/12/24	0	0.00	1	48.50	47.90	-1	344	-0.29%
2019/12/23	5	49.00	0	0.00	48.55	5	340	1.47%
2019/12/12	0	0.00	5	46.95	46.30	-5	291	-1.71%
2019/12/10	0	0.00	1	45.60	45.25	-1	300	-0.33%
2019/12/05	5	45.50	0	0.00	45.65	5	310	1.61%
2019/11/29	10	46.20	0	0.00	46.20	10	328	3.04%
2019/11/07	1	47.80	0	0.00	47.50	1	390	0.26%
2019/11/04	0	0.00	0	49.05	49.05	0	388	-0.01%
2019/10/29	15	53.20	17	51.82	51.70	-2	382	-0.52%
2019/10/28	0	0.00	3	49.90	50.00	-3	333	-0.90%
2019/10/24	3	48.25	0	0.00	49.00	3	331	0.90%
2019/10/02	1	48.00	0	0.00	48.80	1	438	0.23%
2019/10/01	1	49.60	0	0.00	49.50	1	429	0.23%
2019/09/24	0.1	50.30	0	0.00	50.30	0.1	470	0.02%
2019/09/18	0	0.00	5	51.30	51.00	-5	501	-1.00%
2019/09/11	0	0.00	2	51.70	51.70	-2	540	-0.37%
2019/09/09	0	0.00	3	52.30	52.20	-3	544	-0.55%
2019/09/06	5	52.00	0	0.00	51.30	5	554	0.90%
2019/09/03	0	0.00	1	55.10	52.90	-1	609	-0.16%
2019/09/02	5	53.26	1	53.10	54.00	4	598	0.67%
2019/08/30	0	0.00	3	50.80	51.00	-3	573	-0.52%
2019/08/23	2	49.48	0	0.00	49.35	2	566	0.35%
2019/08/22	0.1	49.80	0	0.00	50.00	0.1	565	0.02%
2019/08/21	0.2	50.30	0	0.00	50.30	0.2	565	0.04%
2019/08/20	0.1	50.20	0	0.00	50.50	0.1	572	0.02%
2019/08/19	1	49.25	3	49.25	49.45	-2	574	-0.35%
2019/08/15	1	48.45	0	0.00	48.50	1	576	0.17%
2019/08/12	0.1	49.60	0	0.00	49.60	0.1	578	0.02%
2019/08/08	3	50.70	0	0.00	50.70	3	575	0.52%
2019/08/06	1	49.50	0	0.00	50.70	1	586	0.17%
2019/07/31	0	0.00	1	52.30	53.00	-1	597	-0.17%
2019/07/26	2	54.00	0	0.00	54.10	2	623	0.32%
2019/07/17	1	57.10	0	0.00	56.80	1	624	0.16%
2019/07/12	0	0.00	1	56.60	57.00	-1	618	-0.16%
2019/07/11	5	59.00	10	58.55	57.30	-5	614	-0.81%
2019/07/10	1	57.20	1	57.90	57.90	0	601	0.00%
2019/07/09	0	0.00	3	56.30	56.70	-3	583	-0.51%
2019/07/08	0	0.00	12	56.28	56.00	-12	585	-2.05%
2019/07/03	0	0.00	1	54.10	53.80	-1	578	-0.17%
2019/07/02	5	53.60	0	0.00	54.00	5	592	0.84%
2019/06/28	10	53.20	2	53.20	53.60	8	587	1.36%
2019/06/24	0	0.00	1	52.90	52.60	-1	620	-0.16%
2019/06/21	1	53.60	12	55.14	53.20	-11	637	-1.73%
2019/06/19	8	51.54	3	51.80	51.60	5	677	0.74%
2019/06/14	1	50.60	2	50.80	50.80	-1	805	-0.12%
2019/06/13	3	50.67	12	50.68	51.10	-9	827	-1.09%
2019/06/12	1	48.55	1	48.40	48.60	0	836	0.00%
2019/06/11	4	48.16	0	0.00	48.10	4	898	0.45%
2019/06/04	10	45.70	0	0.00	45.60	10	1,067	0.94%
2019/05/31	5	45.84	5	46.34	46.25	0	1,153	0.00%
2019/05/15	1	49.25	0	0.00	48.90	1	1,866	0.05%
2019/05/10	5	51.80	0	0.00	50.50	5	1,870	0.27%
2019/05/03	3	52.30	4	53.95	54.00	-1	1,910	-0.05%
2019/04/22	5	54.40	0	0.00	54.10	5	1,882	0.27%
2019/04/17	1	54.30	1.2	54.93	54.50	-0.2	1,906	-0.01%
2019/04/16	5	54.90	0	0.00	54.40	5	1,902	0.26%
2019/04/15	1	55.40	0	0.00	55.10	1	1,898	0.05%
2019/04/10	6	57.02	0	0.00	57.00	6	1,877	0.32%
2019/04/08	1	57.70	1	58.50	58.00	0	1,856	0.00%
2019/04/03	0	0.00	2	57.30	57.40	-2	1,838	-0.11%
2019/04/01	3	58.63	1	59.10	57.80	2	1,825	0.11%
2019/03/26	0	0.00	2	59.20	58.50	-2	1,789	-0.11%
2019/03/22	2	59.85	2	61.55	59.60	0	1,743	0.00%
2019/03/20	2	61.30	0	0.00	59.50	2	1,638	0.12%
2019/03/19	2	59.80	0	0.00	59.50	2	1,604	0.12%
2019/03/13	3	58.90	3	60.00	60.30	0	1,464	0.00%
2019/03/12	0	0.00	4	61.60	58.90	-4	1,401	-0.29%
2019/03/08	1	57.40	3	58.20	58.20	-2	1,353	-0.15%
2019/03/07	4	58.58	0	0.00	57.80	4	1,341	0.30%
2019/03/06	2	60.10	2	60.40	60.60	0	1,332	0.00%
2019/03/05	5	61.20	2	62.20	60.00	3	1,297	0.23%
2019/03/04	2	61.10	35	60.11	61.10	-33	1,215	-2.71%
2019/02/27	36	58.55	6	58.62	58.10	30	1,098	2.73%
2019/02/25	10	55.85	11	54.98	55.40	-1	1,055	-0.09%
2019/02/22	5	53.86	5	54.08	54.20	0	954	0.00%
2019/02/21	11	51.74	13	53.18	55.40	-2	890	-0.22%
2019/02/19	5	51.00	7	50.77	51.00	-2	780	-0.26%
2019/02/15	5	50.00	15	51.73	50.00	-10	772	-1.29%
2019/02/14	5	49.15	0	0.00	49.65	5	761	0.66%
2019/02/13	7	49.11	0	0.00	48.70	7	776	0.90%
2019/01/30	0	0.00	2	47.25	47.40	-2	873	-0.23%
2019/01/29	2	47.90	0	0.00	47.40	2	939	0.21%
2019/01/28	0	0.00	3	46.83	47.20	-3	950	-0.32%
2019/01/24	2	46.20	0	0.00	45.85	2	1,011	0.20%
2019/01/21	1	46.00	1	45.80	45.80	0	1,189	0.00%
2019/01/18	3	45.53	6	46.97	45.50	-3	1,283	-0.23%
2019/01/17	3	46.15	0	0.00	44.90	3	1,350	0.22%
2019/01/16	3	45.37	0	0.00	45.30	3	1,495	0.20%
2019/01/14	0	0.00	1	46.75	45.60	-1	1,682	-0.06%
2019/01/11	2	45.65	3	46.65	45.65	-1	1,767	-0.06%
2019/01/10	0	0.00	4	46.28	45.45	-4	1,779	-0.22%
2019/01/09	4	45.05	0	0.00	44.85	4	1,795	0.22%
2018/12/24	1	45.10	0	0.00	45.85	1	1,979	0.05%
2018/12/12	0	0.00	1	46.85	46.80	-1	2,123	-0.05%
2018/12/11	1	46.05	0	0.00	45.55	1	2,155	0.05%
2018/12/07	0	0.00	1	46.90	47.50	-1	2,260	-0.04%
2018/12/06	1	46.90	0	0.00	46.70	1	2,285	0.04%
2018/11/29	2	49.93	6	50.28	48.60	-4	2,279	-0.18%
2018/11/28	5	48.30	0	0.00	48.20	5	2,263	0.22%
2018/11/23	1	47.75	1	47.00	46.50	0	2,274	0.00%
2018/11/22	2	49.78	7	49.36	47.70	-5	2,262	-0.22%
2018/11/21	3	47.10	0	0.00	48.05	3	2,196	0.14%
2018/11/16	3	47.70	0	0.00	47.45	3	2,237	0.13%
2018/11/14	1	47.90	0	0.00	47.35	1	2,244	0.04%
2018/11/08	2	50.70	0	0.00	50.20	2	2,252	0.09%
2018/11/07	1	49.60	1	50.70	51.40	0	2,216	0.00%
2018/11/05	0	0.00	1	50.10	50.30	-1	2,139	-0.05%
2018/11/02	1	49.35	0	0.00	49.80	1	2,133	0.05%
2018/11/01	0	0.00	2	48.30	50.60	-2	2,097	-0.10%
2018/10/31	2	48.45	2	49.33	48.75	0	2,062	0.00%
2018/10/30	6	46.68	5	46.28	47.20	1	2,028	0.05%
2018/10/29	1	46.90	1	48.20	47.00	0	1,996	0.00%
2018/10/26	0	0.00	2	54.70	50.20	-2	1,944	-0.10%
2018/10/25	0	0.00	1	50.60	52.20	-1	1,875	-0.05%
2018/10/24	1	53.50	2	52.90	54.40	-1	1,798	-0.06%
2018/10/23	2	51.50	2	52.40	51.00	0	1,671	0.00%
2018/10/22	5	50.44	2	52.60	53.20	3	1,609	0.19%
2018/10/17	0.5	47.00	0	0.00	47.00	0.5	1,475	0.03%
2018/10/12	1	41.55	2	39.25	41.95	-1	1,718	-0.06%
2018/10/11	2	39.65	1	40.40	39.65	1	1,758	0.06%
2018/10/04	2	49.90	2	50.05	49.85	0	1,935	0.00%
2018/10/03	1	52.20	1	52.30	49.80	0	1,932	0.00%
2018/10/02	2	53.00	3	53.33	52.20	-1	1,944	-0.05%
2018/10/01	1	52.50	1	52.10	52.50	0	1,961	0.00%
2018/09/28	2	53.70	1	53.40	52.00	1	2,009	0.05%
2018/09/27	0	0.00	3	51.90	51.20	-3	1,988	-0.15%
2018/09/26	1	52.10	1	51.40	51.00	0	2,002	0.00%
2018/09/25	3	51.20	0	0.00	51.90	3	2,035	0.15%
2018/09/20	1	50.40	0	0.00	49.30	1	2,051	0.05%
2018/09/17	4	53.10	4	53.95	53.50	0	2,028	0.00%
2018/09/13	1	49.50	0	0.00	49.50	1	1,980	0.05%
2018/09/10	2	58.00	2	58.20	58.00	0	2,044	0.00%
2018/09/07	0.1	59.80	0	0.00	60.00	0.1	2,076	0.00%
2018/08/06	0	0.00	1	65.30	64.30	-1	4,362	-0.02%
2018/08/03	1	63.70	0	0.00	64.10	1	4,361	0.02%
2018/08/02	1	63.50	1	63.70	62.60	0	4,363	0.00%
2018/07/30	2	62.30	2	62.70	62.10	0	4,337	0.00%
2018/07/26	0	0.00	1	62.70	61.90	-1	4,317	-0.02%
2018/07/25	1	62.10	0	0.00	62.50	1	4,322	0.02%
2018/07/20	2	70.55	3	68.93	67.70	-1	4,261	-0.02%
2018/07/19	102	69.55	2	70.30	69.00	100	4,202	2.38%	大買/
2018/07/18	14	68.00	61	68.72	68.50	-47	4,079	-1.15%
2018/07/17	84	68.10	44	67.01	69.80	40	4,039	0.99%
2018/07/16	28	67.10	8	66.85	66.00	20	3,981	0.50%
2018/07/13	2	65.85	0	0.00	65.10	2	3,933	0.05%
2018/07/12	1	62.50	1	63.70	64.00	0	3,911	0.00%
2018/07/10	2	61.60	0	0.00	61.90	2	3,983	0.05%
2018/07/04	1	63.40	1	62.80	62.50	0	4,277	0.00%
2018/07/03	5	62.90	5	63.00	62.90	0	4,267	0.00%
2018/06/29	4	64.90	4	62.40	64.90	0	4,237	0.00%
2018/06/27	32	62.73	32	63.91	62.10	0	4,249	0.00%
2018/06/26	31	62.59	0	0.00	63.30	31	4,336	0.71%
2018/06/25	14	63.26	11	64.46	63.00	3	4,356	0.07%
2018/06/21	3	63.80	23	64.90	64.20	-20	4,375	-0.46%
2018/06/20	28	64.27	8	62.41	65.00	20	4,364	0.46%
2018/06/19	31	62.72	36	63.02	62.00	-5	4,365	-0.11%
2018/06/15	1	67.70	3	65.17	64.50	-2	4,446	-0.04%
2018/06/13	13	68.82	32	67.68	67.30	-19	4,376	-0.43%
2018/06/12	33	67.15	9	67.93	66.70	24	4,381	0.55%
2018/06/11	7	64.96	10	65.55	65.20	-3	4,362	-0.07%
2018/06/08	64	64.82	68	66.58	64.00	-4	4,285	-0.09%
2018/06/07	11	61.86	14	62.37	62.50	-3	4,133	-0.07%
2018/06/06	11	63.28	4	63.95	63.50	7	4,133	0.17%
2018/06/05	59	64.52	56	63.88	63.00	3	4,151	0.07%
2018/06/04	3	64.77	10	63.90	61.50	-7	3,975	-0.18%
2018/06/01	10	61.18	152	60.24	62.00	-142	3,807	-3.73%	大賣/鉅額交易
2018/05/31	0	0.00	3	55.63	57.20	-3	3,509	-0.09%
2018/05/30	3	52.17	3	52.00	52.00	0	3,428	0.00%
2018/05/29	2	53.55	1	55.00	52.90	1	3,403	0.03%
2018/05/28	1	56.70	0	0.00	55.00	1	3,356	0.03%
2018/05/25	0	0.00	25	55.86	55.60	-25	3,325	-0.75%
2018/05/24	48	56.09	29	55.49	56.80	19	3,194	0.59%
2018/05/23	23	53.10	34	52.79	51.70	-11	3,019	-0.36%
2018/05/22	14	51.54	22	51.07	51.50	-8	2,936	-0.27%
2018/05/21	1	47.40	0	0.00	49.50	1	2,818	0.04%
2018/05/11	0	0.00	10	46.00	44.00	-10	2,817	-0.35%
2018/05/07	2	47.40	2	46.90	47.00	0	2,818	0.00%
2018/05/03	21	46.17	1	46.45	46.05	20	2,884	0.69%
2018/04/24	0	0.00	2	46.60	46.45	-2	3,158	-0.06%
2018/04/23	1	51.20	3	49.85	48.55	-2	3,199	-0.06%
2018/04/20	3	49.87	2	50.25	49.60	1	3,334	0.03%
2018/04/19	1	48.50	0	0.00	48.55	1	3,320	0.03%
2018/04/17	1	52.30	1	49.30	49.30	0	3,276	0.00%
2018/04/16	0	0.00	6	52.75	50.60	-6	3,232	-0.19%
2018/04/13	5	52.38	9	51.13	50.50	-4	3,190	-0.13%
2018/04/12	26	50.53	16	50.61	51.30	10	3,138	0.32%
2018/04/11	19	47.24	15	49.19	49.25	4	3,024	0.13%
2018/04/10	3	44.22	3	44.98	44.85	0	2,866	0.00%
2018/04/03	0	0.00	6	43.40	43.75	-6	2,857	-0.21%
2018/04/02	1	45.80	12	44.67	44.20	-11	2,862	-0.38%
2018/03/31	0	0.00	30	44.55	45.05	-30	2,879	-1.04%
2018/03/30	4	44.55	2	43.95	44.25	2	2,881	0.07%
2018/03/29	4	45.04	4	44.94	44.85	0	2,860	0.00%
2018/03/28	7	43.35	4	43.45	43.30	3	2,782	0.11%
2018/03/27	3	43.63	10	42.79	42.70	-7	2,765	-0.25%
2018/03/26	3	42.78	3	42.70	42.40	0	2,768	0.00%
2018/03/23	1	41.40	1	42.00	42.00	0	2,752	0.00%
2018/03/22	6	45.90	15	43.87	42.85	-9	2,771	-0.32%
2018/03/21	45	44.96	36	45.30	44.95	9	2,717	0.33%
2018/03/20	2	43.85	1	43.45	42.20	1	2,620	0.04%
2018/03/19	1	44.85	2	43.70	43.85	-1	2,637	-0.04%
2018/03/16	1	44.40	28	44.21	44.60	-27	2,744	-0.98%
2018/03/15	6	42.87	0	0.00	44.40	6	2,770	0.22%
2018/03/12	1	40.10	1	38.95	38.95	0	3,030	0.00%
2018/03/09	2	38.98	1	39.60	39.60	1	3,019	0.03%
2018/03/08	16	36.23	0	0.00	36.75	16	2,952	0.54%
2018/02/26	1	37.45	0	0.00	37.50	1	3,040	0.03%
2018/02/22	3	38.50	0	0.00	38.75	3	3,305	0.09%
2018/02/06	0	0.00	20	32.10	32.80	-20	3,382	-0.59%
2018/01/30	1	38.90	1	38.15	38.15	0	3,571	0.00%
2018/01/24	0	0.00	2	39.00	38.60	-2	3,498	-0.06%
2018/01/23	0	0.00	1	37.20	36.80	-1	3,491	-0.03%
2018/01/22	30	39.05	0	0.00	38.45	30	3,593	0.83%
2018/01/19	10	37.45	0	0.00	37.05	10	3,531	0.28%
2018/01/17	2	37.65	0	0.00	37.50	2	3,520	0.06%
2018/01/16	5	37.67	0	0.00	37.30	5	3,529	0.14%
2018/01/12	5	46.00	0	0.00	46.00	5	3,371	0.15%
2018/01/10	0	0.00	5	44.80	44.60	-5	3,482	-0.14%
2018/01/05	4	47.35	3	47.90	47.30	1	3,610	0.03%