聯傑 (3094)-台新-台中券商分點個股進出

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

聯傑

(3094)

可現股當沖

股價
29.95
漲跌
▼0.25
漲幅
-0.83%
成交量
189張
產業
上市半導體類股
211人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

聯傑 (3094)籌碼相關－台新-台中券商分點個股進出

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-台中券商分點個股進出
台新-台中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
2024/12/10	0	0.00	10	30.06	30.20	-10	638	-1.57%
2024/11/25	0	0.00	2	30.35	30.20	-2	681	-0.29%
2024/11/14	5	29.85	3	30.00	29.80	2	696	0.29%
2024/11/07	1	31.65	1	31.95	32.10	0	708	0.00%
2024/10/28	0.2	31.50	0	0.00	31.60	0.2	770	0.03%
2024/10/23	0	0.00	1	33.00	32.50	-1	795	-0.13%
2024/10/21	0	0.00	90	32.06	32.35	-90	821	-10.96%
2024/10/17	0	0.00	1	32.25	32.20	-1	874	-0.11%
2024/10/16	1	32.00	0	0.00	31.70	1	938	0.11%
2024/10/11	0	0.00	1	32.25	32.05	-1	1,264	-0.08%
2024/10/09	0	0.00	3	32.90	32.65	-3	1,391	-0.22%
2024/10/04	0	34.45	1	33.90	34.15	-1	1,932	-0.05%
2024/09/30	46	33.72	25	33.72	33.40	21	1,991	1.05%
2024/09/27	59	34.64	33	35.29	34.30	26	1,984	1.31%
2024/09/26	63	34.90	29	35.30	34.75	34	1,936	1.76%
2024/09/25	4	33.45	5	32.42	33.65	-1	1,748	-0.06%
2024/09/24	0	0.00	1	30.75	30.60	-1	1,684	-0.06%
2024/09/23	0	0.00	3	31.10	30.80	-3	1,685	-0.18%
2024/09/18	0	0.00	2	30.30	29.60	-2	1,687	-0.12%
2024/09/12	1	29.75	0	0.00	29.55	1	1,689	0.06%
2024/09/11	1	29.70	0	0.00	29.70	1	1,685	0.06%
2024/09/10	0	0.00	1	31.00	30.60	-1	1,683	-0.06%
2024/09/09	0	0.00	2	31.15	31.05	-2	1,682	-0.12%
2024/09/04	0	0.00	1	30.95	30.20	-1	1,677	-0.06%
2024/09/03	0	32.90	0	0.00	32.00	0	1,673	0.00%
2024/09/02	1	32.80	1	32.85	32.80	0	1,669	0.00%
2024/08/29	1	31.15	0	0.00	31.30	1	1,647	0.06%
2024/08/28	1	31.00	1	31.15	30.95	0	1,646	0.00%
2024/08/27	0	0.00	1	31.10	31.10	-1	1,646	-0.06%
2024/08/26	1	30.95	0	0.00	30.90	1	1,649	0.06%
2024/08/15	0	0.00	1	30.90	30.90	-1	1,657	-0.06%
2024/08/14	1	30.45	0	0.00	30.60	1	1,655	0.06%
2024/08/12	2	30.45	0	0.00	30.40	2	1,659	0.12%
2024/08/09	11	30.18	0	0.00	30.25	11	1,656	0.66%
2024/08/08	1	29.50	0	0.00	29.15	1	1,651	0.06%
2024/08/07	5	29.90	1	29.80	29.95	4	1,647	0.24%
2024/08/05	2	28.50	2	28.58	28.50	0	1,628	0.00%
2024/08/02	1	32.00	0	0.00	31.65	1	1,604	0.06%
2024/08/01	0	0.00	4	32.65	32.90	-4	1,597	-0.25%
2024/07/31	1	32.00	0	0.00	32.00	1	1,589	0.06%
2024/07/30	1	31.55	1	32.05	32.10	0	1,583	0.00%
2024/07/29	4	32.25	0	0.00	31.80	4	1,571	0.25%
2024/07/23	4	34.35	2	33.95	33.90	2	1,554	0.13%
2024/07/22	1	34.25	1	34.00	33.80	0	1,543	0.00%
2024/07/19	1	35.80	0	0.00	35.10	1	1,523	0.07%
2024/07/18	8	37.08	1	37.50	36.85	7	1,494	0.47%
2024/07/17	9.2	38.70	9	38.33	37.95	0.2	1,461	0.01%
2024/07/16	99	39.49	138	39.44	39.25	-39	1,396	-2.79%	大賣/
2024/07/15	12	36.92	10	36.40	36.35	2	1,209	0.17%
2024/07/12	10	38.40	4	38.49	38.40	6	1,148	0.52%
2024/07/11	13	39.83	17	39.20	39.65	-4	1,070	-0.37%
2024/07/10	31	39.01	19	38.73	40.15	12	946	1.27%
2024/07/09	33	36.74	10	36.97	36.50	23	734	3.13%
2024/07/08	74	36.84	85.3	37.02	38.55	-11.3	622	-1.81%
2024/07/05	22	34.95	12.8	34.00	35.05	9.2	401	2.29%
2024/07/04	1	32.30	0	0.00	31.90	1	303	0.33%
2024/07/03	0	0.00	1	31.90	31.80	-1	299	-0.33%
2024/07/01	1	31.00	2	31.10	30.90	-1	297	-0.34%
2024/06/28	0	0.00	2	31.40	31.30	-2	299	-0.67%
2024/06/25	0.3	30.95	0	0.00	31.05	0.3	302	0.08%
2024/06/24	0	0.00	3	31.30	31.20	-3	302	-0.99%
2024/06/21	1	31.70	0	0.00	31.30	1	303	0.33%
2024/06/20	0	0.00	1	31.20	31.20	-1	300	-0.33%
2024/06/06	0	0.00	4	31.20	30.95	-4	351	-1.14%
2024/05/30	2	32.75	0	0.00	32.10	2	481	0.42%
2024/05/29	3	33.30	1	33.05	32.95	2	489	0.41%
2024/05/27	0	0.00	3	32.40	32.20	-3	482	-0.62%
2024/05/24	0	0.00	1	31.80	31.75	-1	497	-0.20%
2024/05/17	0	0.00	4	32.03	32.20	-4	538	-0.74%
2024/05/16	0	0.00	8	31.33	31.35	-8	536	-1.49%
2024/05/14	1	31.45	1	31.35	31.55	0	556	0.00%
2024/05/13	1.5	30.80	1	30.85	30.80	0.5	562	0.09%
2024/05/10	3	30.80	0	0.00	30.95	3	573	0.52%
2024/05/06	1	31.10	0	0.00	31.05	1	586	0.17%
2024/04/22	0	0.00	3	30.45	30.20	-3	665	-0.45%
2024/04/19	0.3	30.90	0	0.00	30.45	0.3	691	0.04%
2024/04/17	0	0.00	1	31.50	31.45	-1	712	-0.14%
2024/04/16	1.2	30.80	3	30.78	30.90	-1.8	724	-0.25%
2024/04/15	1	31.80	2	31.85	31.70	-1	735	-0.14%
2024/04/12	1.3	32.95	0	0.00	32.30	1.3	758	0.17%
2024/04/11	1	33.05	0	0.00	33.05	1	785	0.13%
2024/04/08	0	0.00	10	33.16	33.45	-10	831	-1.20%
2024/04/01	0.8	33.80	0	33.50	33.90	0.8	1,033	0.07%
2024/03/29	0	0.00	1	33.40	33.35	-1	1,148	-0.09%
2024/03/27	3	33.50	6	33.48	33.55	-3	1,234	-0.24%
2024/03/26	5	33.60	0	0.00	33.30	5	1,242	0.40%
2024/03/25	0	33.96	0	0.00	33.90	0	1,246	0.00%
2024/03/21	0	0.00	2	33.58	33.50	-2	1,271	-0.16%
2024/03/20	0	0.00	3	33.90	33.95	-3	1,316	-0.23%
2024/03/19	0.1	33.25	0	0.00	33.35	0.1	1,434	0.01%
2024/03/18	1	33.40	4	33.45	33.70	-3	1,448	-0.21%
2024/03/15	0	33.89	2	33.55	33.50	-2	1,481	-0.13%
2024/03/14	3.1	33.90	0	0.00	33.70	3.1	1,570	0.19%
2024/03/13	7.1	34.50	15	34.26	34.20	-7.9	1,599	-0.49%
2024/03/12	7	35.61	2	35.30	35.60	5	1,614	0.31%
2024/03/11	4	35.30	2	35.43	35.00	2	1,652	0.12%
2024/03/08	14	35.98	5	36.28	35.80	9	1,670	0.54%
2024/03/07	5	36.39	1	35.95	35.45	4	1,661	0.24%
2024/03/06	2	34.43	0	0.00	34.40	2	1,663	0.12%
2024/03/05	0	0.00	1	34.50	34.85	-1	1,742	-0.06%
2024/03/04	0	34.85	7	34.60	34.35	-7	1,983	-0.35%
2024/02/29	0	34.55	0	0.00	34.65	0	2,136	0.00%
2024/02/27	1	35.50	1	34.60	34.55	0	2,658	0.00%
2024/02/23	0.1	35.80	0	0.00	35.45	0.1	2,818	0.00%
2024/02/20	0	36.60	0	0.00	36.20	0	3,092	0.00%
2024/02/15	1	35.00	0	0.00	35.60	1	3,296	0.03%
2024/02/02	3.1	36.34	1	36.35	35.70	2.1	3,412	0.06%
2024/01/30	0	36.58	0	0.00	36.00	0	3,575	0.00%
2024/01/29	0	36.20	0	0.00	36.50	0	3,753	0.00%
2024/01/26	0	36.50	1	36.10	35.95	-1	3,955	-0.03%
2024/01/25	0	36.46	0	0.00	36.50	0	4,162	0.00%
2024/01/24	3	36.85	0	37.10	36.80	3	4,289	0.07%
2024/01/23	1	36.50	0	0.00	36.70	1	4,784	0.02%
2024/01/17	0	0.00	2	36.00	36.20	-2	5,448	-0.04%
2024/01/16	3	36.80	0	0.00	36.80	3	5,512	0.05%
2024/01/15	1	36.70	1	37.30	37.60	0	5,594	0.00%
2024/01/12	0	0.00	0.1	36.50	36.10	-0.1	5,761	0.00%
2024/01/11	1	36.50	1	36.55	36.50	0	6,006	0.00%
2024/01/10	1	36.05	2	36.03	36.00	-1	6,240	-0.02%
2024/01/09	10	36.50	0	0.00	36.40	10	6,423	0.16%
2024/01/08	1	37.80	2	37.10	37.05	-1	6,416	-0.02%
2024/01/05	7	38.00	3	38.73	37.50	4	6,424	0.06%
2024/01/04	6	38.71	0	0.00	38.55	6	6,437	0.09%
2024/01/03	0	0.00	0.4	39.42	39.10	-0.4	6,444	-0.01%
2024/01/02	5	40.30	0	0.00	40.00	5	6,448	0.08%
2023/12/29	1	40.45	4	40.10	40.20	-3	6,470	-0.05%
2023/12/28	3	40.50	4	40.90	40.55	-1	6,530	-0.02%
2023/12/27	35	41.20	40	41.17	40.85	-5	6,484	-0.08%
2023/12/26	20.2	39.11	16	39.27	40.50	4.2	6,355	0.07%
2023/12/25	0	0.00	1	39.10	38.40	-1	6,241	-0.02%
2023/12/22	1.3	38.62	2	38.70	38.35	-0.7	6,224	-0.01%
2023/12/21	0	0.00	1	37.55	37.55	-1	6,168	-0.02%
2023/12/20	2	38.05	0	0.00	38.05	2	6,167	0.03%
2023/12/19	5	37.68	3	37.87	37.70	2	6,164	0.03%
2023/12/18	2	38.30	6	38.37	38.20	-4	6,155	-0.06%
2023/12/15	9	38.62	9	39.23	38.40	0	6,155	0.00%
2023/12/14	14	40.79	5	40.14	39.50	9	6,120	0.15%
2023/12/13	0	0.00	3	39.88	39.30	-3	6,009	-0.05%
2023/12/12	4	39.76	2	39.40	39.40	2	6,059	0.03%
2023/12/11	2	40.60	24.2	40.43	40.10	-22.2	6,100	-0.36%
2023/12/08	26	39.60	3	39.35	39.35	23	6,020	0.38%
2023/12/07	10	38.70	10	39.21	38.60	0	6,001	0.00%
2023/12/06	8	39.48	9	39.85	39.80	-1	5,999	-0.02%
2023/12/05	1	39.55	0	0.00	38.90	1	5,972	0.02%
2023/12/04	12	40.18	28	39.82	39.30	-16	5,962	-0.27%
2023/12/01	8	41.18	10.1	40.42	40.25	-2.1	5,962	-0.03%
2023/11/30	4	40.95	2.6	41.44	41.00	1.4	5,934	0.02%
2023/11/29	43.1	41.93	9	41.97	41.85	34.1	5,954	0.57%
2023/11/28	8	38.93	25.5	38.68	40.15	-17.5	5,817	-0.30%
2023/11/27	10.6	38.91	24	38.81	38.30	-13.4	5,792	-0.23%
2023/11/24	68.2	41.30	90	41.61	39.95	-21.8	5,800	-0.38%
2023/11/22	4	40.25	20	40.23	40.00	-16	5,597	-0.29%
2023/11/21	6	39.34	12.5	39.23	38.70	-6.5	5,753	-0.11%
2023/11/20	34	39.86	44	40.01	39.40	-10	5,836	-0.17%
2023/11/17	31	39.42	22	39.16	39.30	9	5,802	0.16%
2023/11/16	6	38.47	2	38.55	38.00	4	5,711	0.07%
2023/11/15	7	38.99	16	38.71	38.45	-9	5,670	-0.16%
2023/11/14	26	39.27	25	39.33	39.20	1	5,632	0.02%
2023/11/13	2	38.15	10.6	37.71	38.35	-8.6	5,543	-0.16%
2023/11/10	7.2	36.18	1	35.60	35.85	6.2	5,431	0.11%
2023/11/09	6.2	36.65	3.4	36.28	36.20	2.8	5,407	0.05%
2023/11/08	4	38.14	3	37.75	37.50	1	5,349	0.02%
2023/11/07	9	38.91	3.1	38.75	38.70	5.9	5,294	0.11%
2023/11/06	32	39.20	33.2	39.87	38.95	-1.2	5,237	-0.02%
2023/11/03	55.5	39.05	58.3	39.18	38.50	-2.8	5,060	-0.06%
2023/11/02	33.2	38.32	40	38.39	38.20	-6.8	4,855	-0.14%
2023/11/01	19.2	37.08	31.3	36.33	36.55	-12.1	4,640	-0.26%
2023/10/31	130	39.16	105	38.15	37.10	25	4,504	0.56%	大買/大賣/
2023/10/30	25	39.16	37.3	39.61	40.35	-12.3	4,002	-0.31%
2023/10/27	12.3	38.13	35	38.20	36.70	-22.7	3,661	-0.62%
2023/10/26	11	36.07	1	35.65	35.65	10	3,478	0.29%
2023/10/25	8	38.24	15	38.26	37.40	-7	3,425	-0.20%
2023/10/24	14	37.31	16.1	36.99	37.10	-2.1	3,326	-0.06%
2023/10/23	57	37.36	68	37.70	37.30	-11	3,252	-0.34%
2023/10/20	27.1	38.28	105	37.98	37.75	-77.9	3,169	-2.46%	大賣/
2023/10/19	102	38.21	33.1	38.29	38.50	68.9	2,989	2.30%	大買/
2023/10/18	74.1	37.83	70	37.74	36.35	4.1	2,738	0.15%
2023/10/17	78	36.80	40	37.01	37.40	38	2,490	1.53%
2023/10/16	1	34.85	0	0.00	35.00	1	2,297	0.04%
2023/10/13	0	0.00	2	35.30	35.35	-2	2,297	-0.09%
2023/10/12	6	35.19	27	35.42	35.70	-21	2,268	-0.93%
2023/10/11	9	34.09	3	33.32	33.25	6	2,221	0.27%
2023/10/06	3	35.05	4	35.40	35.45	-1	2,202	-0.05%
2023/10/05	5	35.12	9.2	34.89	35.10	-4.2	2,186	-0.19%
2023/10/04	10.2	35.48	1.1	35.20	35.50	9.1	2,156	0.42%
2023/10/03	0	0.00	1	33.80	33.55	-1	2,077	-0.05%
2023/09/28	0	34.00	0	0.00	33.00	0	2,080	0.00%
2023/09/27	0	0.00	2	32.55	32.55	-2	2,083	-0.10%
2023/09/26	2	33.13	0	0.00	32.95	2	2,083	0.10%
2023/09/25	1	33.60	2	33.95	33.80	-1	2,086	-0.05%
2023/09/22	0.1	33.70	2	33.75	33.95	-1.9	2,082	-0.09%
2023/09/21	1	33.20	1	33.90	33.70	0	2,081	0.00%
2023/09/18	4	34.95	2	35.35	34.65	2	2,060	0.10%
2023/09/15	10	35.56	7	35.64	35.35	3	2,051	0.15%
2023/09/14	16	35.54	4.3	35.03	34.80	11.7	1,982	0.59%
2023/09/13	1	33.30	0	0.00	34.20	1	1,912	0.05%
2023/09/12	2	33.45	0	0.00	33.45	2	1,910	0.10%
2023/09/11	0	0.00	1	33.35	33.15	-1	1,902	-0.05%
2023/09/08	7	34.31	1.1	34.26	34.05	5.9	1,881	0.32%
2023/09/07	2	34.88	0	0.00	34.65	2	1,878	0.11%
2023/09/06	3	34.92	6	35.12	34.60	-3	1,868	-0.16%
2023/09/05	0	35.63	0	0.00	35.50	0	1,842	0.00%
2023/09/04	16.1	34.96	14.4	34.98	35.15	1.7	1,836	0.09%
2023/09/01	3.1	38.77	14	39.14	37.70	-10.9	1,796	-0.61%
2023/08/31	1	38.35	4.2	38.49	38.05	-3.2	1,726	-0.19%
2023/08/30	38	38.62	36	38.90	38.30	2	1,703	0.12%
2023/08/29	59	38.56	55	38.12	38.60	4	1,652	0.24%
2023/08/28	91.5	38.63	100	38.54	38.60	-8.5	1,555	-0.55%
2023/08/25	58	35.85	42	36.10	36.30	16	1,389	1.15%
2023/08/24	49	33.87	44	34.31	34.25	5	1,448	0.35%
2023/08/23	3	32.38	0	0.00	32.80	3	1,352	0.22%
2023/08/17	10	30.40	10	30.73	31.50	0	1,342	0.00%
2023/08/07	0	0.00	1	30.00	30.05	-1	1,457	-0.07%
2023/08/04	0	0.00	1	29.95	29.90	-1	1,464	-0.07%
2023/08/02	0	0.00	0	29.70	29.50	0	1,476	0.00%
2023/08/01	0	0.00	2	30.00	29.95	-2	1,499	-0.13%
2023/07/28	15	30.55	1	30.50	30.50	14	1,515	0.92%
2023/07/25	1	30.25	0	0.00	30.15	1	1,613	0.06%
2023/07/24	0	0.00	2	29.80	29.65	-2	1,608	-0.12%
2023/07/21	0	0.00	0.1	30.80	30.75	-0.1	1,602	-0.01%
2023/07/20	0	0.00	0.3	30.50	30.70	-0.3	1,623	-0.02%
2023/07/18	1	31.60	0	0.00	30.95	1	1,730	0.06%
2023/07/13	1.1	30.85	0	0.00	30.70	1.1	2,039	0.05%
2023/07/07	1	32.55	1	32.20	32.30	0	2,097	0.00%
2023/07/05	0	0.00	1	33.55	33.35	-1	2,119	-0.05%
2023/06/27	2	32.60	3	32.32	32.00	-1	2,158	-0.05%
2023/06/16	0	0.00	0.2	34.35	34.10	-0.2	2,744	-0.01%
2023/06/15	0.1	34.50	0	0.00	34.35	0.1	2,747	0.00%
2023/06/13	1.1	34.09	5	34.25	34.05	-3.9	2,759	-0.14%
2023/06/12	1	33.40	1	33.60	33.60	0	2,815	0.00%
2023/06/08	10	34.08	4	34.13	33.95	6	2,809	0.21%
2023/06/07	7.1	34.57	4	34.50	34.50	3.1	2,801	0.11%
2023/06/06	0	0.00	4.1	36.21	35.95	-4.1	2,754	-0.15%
2023/06/05	1	37.35	20	37.19	37.10	-19	2,740	-0.69%
2023/06/02	4	37.11	19	37.58	37.05	-15	2,726	-0.55%
2023/06/01	9	36.09	14	36.56	37.10	-5	2,695	-0.19%
2023/05/31	27.1	36.40	23	36.13	35.85	4.1	2,660	0.15%
2023/05/30	26	38.06	27	37.67	37.00	-1	2,612	-0.04%
2023/05/29	11	35.87	4	35.45	35.80	7	2,341	0.30%
2023/05/26	4	34.81	10	34.18	33.85	-6	2,388	-0.25%
2023/05/25	7	35.72	2	35.60	35.65	5	2,678	0.19%
2023/05/24	5.6	35.58	1	35.65	35.60	4.6	2,752	0.17%
2023/05/23	0	0.00	1	35.80	35.55	-1	2,792	-0.04%
2023/05/22	19	35.12	6	35.35	35.05	13	2,768	0.47%
2023/05/19	0	0.00	9	34.88	34.65	-9	2,747	-0.33%
2023/05/18	1	34.15	2	34.25	34.15	-1	2,791	-0.04%
2023/05/17	9	33.87	10	33.85	33.80	-1	2,788	-0.04%
2023/05/16	6	33.31	4	33.35	32.90	2	2,824	0.07%
2023/05/15	3	32.03	0	0.00	32.00	3	2,865	0.10%
2023/05/12	0	0.00	7	32.02	32.00	-7	2,867	-0.24%
2023/05/11	10	32.35	5	33.45	32.05	5	2,870	0.17%
2023/05/10	1	33.80	0	0.00	33.70	1	2,943	0.03%
2023/05/09	2	33.63	2	33.75	33.80	0	2,938	0.00%
2023/05/08	8	34.49	13	34.42	34.45	-5	2,932	-0.17%
2023/05/05	11	33.56	7	33.48	33.20	4	2,939	0.14%
2023/05/04	6	34.53	0	0.00	34.30	6	2,936	0.20%
2023/05/03	0	0.00	1	34.40	34.20	-1	2,928	-0.03%
2023/05/02	7	34.60	20	34.77	34.60	-13	2,917	-0.45%
2023/04/28	0	0.00	2	34.07	34.00	-2	2,879	-0.07%
2023/04/26	0	31.85	0	0.00	32.00	0	2,816	0.00%
2023/04/25	1	31.95	1	31.85	31.90	0	2,808	0.00%
2023/04/24	3	33.78	0	0.00	33.25	3	2,783	0.11%
2023/04/21	15	34.30	14	33.95	33.60	1	2,731	0.04%
2023/04/20	33	34.68	62	34.25	33.80	-29	2,673	-1.08%
2023/04/19	56	35.67	6	35.69	35.60	50	2,610	1.92%
2023/04/18	4	34.99	19	34.79	34.65	-15	2,462	-0.61%
2023/04/17	1	33.40	0	0.00	33.80	1	2,373	0.04%
2023/04/14	0	0.00	2	33.10	33.10	-2	2,356	-0.08%
2023/04/13	0	0.00	2	33.80	33.10	-2	2,348	-0.09%
2023/04/12	10	34.41	2	34.25	34.40	8	2,320	0.34%
2023/04/11	2	33.55	0	0.00	33.10	2	2,277	0.09%
2023/04/10	1	33.10	3	33.42	33.85	-2	2,261	-0.09%
2023/04/07	2	33.50	1.1	33.60	33.45	0.9	2,239	0.04%
2023/04/06	3	33.33	0	33.52	33.65	3	2,234	0.13%
2023/03/30	1	33.25	0	0.00	33.50	1	2,217	0.05%
2023/03/27	4	34.06	0	0.00	33.90	4	2,157	0.19%
2023/03/24	10	35.29	3	35.50	34.70	7	2,132	0.33%
2023/03/23	25	35.73	27.1	35.99	35.40	-2.1	2,055	-0.10%
2023/03/22	20	34.39	8.1	34.53	35.10	11.9	1,883	0.63%
2023/03/21	25	35.50	38	34.83	35.30	-13	1,768	-0.73%
2023/03/20	2	33.05	2	32.98	33.05	0	1,532	0.00%
2023/03/17	0	0.00	1	32.80	32.65	-1	1,516	-0.07%
2023/03/16	1	32.20	4	32.04	32.30	-3	1,502	-0.20%
2023/03/15	11	33.46	8	32.63	32.80	3	1,486	0.20%
2023/03/13	0	31.25	0	0.00	31.20	0	1,411	0.00%
2023/03/10	1	31.75	0	0.00	31.90	1	1,398	0.07%
2023/03/08	0	0.00	1	33.30	33.15	-1	1,370	-0.07%
2023/03/07	3	32.85	1	32.80	32.70	2	1,343	0.15%
2023/03/06	0	0.00	10	32.30	32.85	-10	1,327	-0.75%
2023/03/03	10	32.35	0	0.00	32.20	10	1,307	0.76%
2023/03/02	1.1	32.55	1	32.35	32.55	0.1	1,284	0.01%
2023/03/01	11	33.28	10	33.56	33.50	1	1,247	0.08%
2023/02/24	19.1	34.16	9	33.86	33.45	10.1	1,199	0.84%
2023/02/23	94	34.64	114	34.60	35.20	-20	1,103	-1.81%	大賣/
2023/02/22	23	31.98	42	32.61	32.90	-19	770	-2.47%
2023/02/21	23	30.00	8	29.95	29.95	15	665	2.25%
2023/02/20	2	29.40	0	0.00	29.00	2	603	0.33%
2023/02/16	14	29.39	14	29.37	29.30	0	576	0.00%
2023/02/15	2	28.70	1	28.30	28.40	1	491	0.20%
2023/02/14	9	28.76	29	28.72	28.90	-20	477	-4.19%
2023/02/13	3	27.62	2	28.40	28.65	1	424	0.24%
2023/02/10	0	0.00	1	27.65	27.35	-1	372	-0.27%
2023/02/09	0	0.00	1	28.35	28.15	-1	364	-0.27%
2023/02/08	3	28.87	16	28.73	28.50	-13	349	-3.72%
2023/02/07	0	26.90	0	0.00	26.85	0	259	0.00%
2023/01/30	0	25.16	1	25.00	25.10	-1	206	-0.48%
2023/01/16	0	25.43	0	0.00	24.75	0	203	0.00%
2023/01/13	0	25.65	0	0.00	24.90	0	204	0.00%
2023/01/12	0	25.61	0	0.00	25.05	0	205	0.00%
2023/01/11	0	25.96	0	0.00	25.25	0	203	0.00%
2023/01/10	0	25.44	0	0.00	25.65	0	202	0.00%
2023/01/09	0	0.00	3	26.05	26.10	-3	199	-1.50%
2023/01/06	8	25.57	2	25.95	25.95	6	187	3.19%
2022/12/22	2	24.50	0	0.00	24.50	2	190	1.05%
2022/12/08	0	0.00	1	25.75	25.65	-1	222	-0.45%
2022/12/06	0	0.00	1	26.56	26.20	-1	227	-0.45%
2022/12/05	1	27.00	0	0.00	27.05	1	227	0.44%
2022/12/02	7	27.00	0	0.00	27.05	7	231	3.02%
2022/12/01	9	26.99	0	0.00	27.00	9	232	3.87%
2022/11/18	1	26.20	0	0.00	26.00	1	328	0.30%
2022/11/17	0	0.00	1	26.25	26.55	-1	330	-0.30%
2022/11/11	1	26.40	1	25.90	25.75	0	476	0.00%
2022/11/08	0	0.00	1	25.80	25.05	-1	561	-0.18%
2022/10/14	0	0.00	1	24.20	24.15	-1	643	-0.16%
2022/10/13	0	0.00	1	23.25	22.45	-1	655	-0.15%
2022/10/11	0	24.90	0	25.50	24.35	0	657	0.00%
2022/09/30	0	0.00	2	24.25	25.40	-2	734	-0.27%
2022/09/26	0	0.00	18	25.29	25.05	-18	862	-2.09%
2022/09/22	0	0.00	6	27.58	28.20	-6	870	-0.69%
2022/09/21	1	27.65	4	27.58	27.55	-3	870	-0.34%
2022/09/20	1	28.25	0	0.00	28.05	1	870	0.11%
2022/09/19	1	28.00	0	0.00	28.00	1	874	0.11%
2022/09/15	0	0.00	1	29.20	29.50	-1	872	-0.11%
2022/09/14	1	29.15	0	0.00	29.25	1	875	0.11%
2022/09/12	0	29.40	0	0.00	28.95	0	882	0.00%
2022/09/08	1	28.15	0	0.00	28.50	1	882	0.11%
2022/09/06	2	28.00	5	28.00	27.80	-3	884	-0.34%
2022/09/05	3	29.53	1	29.35	28.95	2	880	0.23%
2022/09/02	1	29.85	0	0.00	30.10	1	874	0.11%
2022/09/01	0	29.00	0	0.00	29.00	0	865	0.00%
2022/08/29	3	28.88	0	0.00	28.90	3	868	0.35%
2022/08/26	2	29.80	7	30.15	29.80	-5	863	-0.58%
2022/08/25	2	30.90	4	30.73	30.15	-2	855	-0.23%
2022/08/24	3	29.00	0	0.00	29.00	3	823	0.36%
2022/08/23	2	29.25	2	29.10	29.20	0	828	0.00%
2022/08/19	8	30.26	1	30.05	30.00	7	820	0.85%
2022/08/18	11	30.81	4	31.00	30.45	7	797	0.88%
2022/08/17	3	29.90	1	29.60	29.80	2	689	0.29%
2022/08/16	2	29.10	0	0.00	29.15	2	635	0.31%
2022/08/08	0	27.00	0	0.00	26.90	0	639	0.00%
2022/08/01	0	0.00	0	26.90	27.00	0	643	0.00%
2022/07/28	0	0.00	2	27.40	26.85	-2	648	-0.31%
2022/07/26	2	27.70	0	0.00	27.70	2	635	0.31%
2022/07/22	0	0.00	0	28.25	27.95	0	631	0.00%
2022/07/19	0	0.00	1	26.80	26.90	-1	611	-0.16%
2022/07/18	1	26.95	2	26.75	26.90	-1	616	-0.16%
2022/07/15	2	26.95	14	26.76	26.60	-12	610	-1.97%
2022/07/14	3	25.93	0	0.00	26.35	3	591	0.51%
2022/07/12	2	24.90	0	0.00	24.45	2	589	0.34%
2022/07/11	1	26.50	2	26.08	26.05	-1	587	-0.17%
2022/07/08	0	0.00	1	26.10	26.20	-1	586	-0.17%
2022/07/07	19	26.26	16	26.12	26.30	3	563	0.53%
2022/07/06	2	25.75	6	26.08	26.25	-4	502	-0.80%
2022/07/05	0	0.00	3	24.20	23.90	-3	449	-0.67%
2022/07/04	0	0.00	6	23.40	22.85	-6	444	-1.35%
2022/07/01	3	24.37	1	24.90	23.25	2	450	0.44%
2022/06/30	6	25.63	2	25.50	25.40	4	444	0.90%
2022/06/29	5	26.30	0	0.00	26.70	5	441	1.13%
2022/06/27	0	0.00	1	26.70	27.25	-1	452	-0.22%
2022/06/24	1	26.35	2	26.00	26.25	-1	454	-0.22%
2022/06/23	7	26.01	5	25.72	25.85	2	459	0.44%
2022/06/22	2	26.15	4	26.44	25.90	-2	475	-0.42%
2022/06/21	4	26.96	3	26.90	27.25	1	494	0.20%
2022/06/20	1	27.45	1	27.10	26.00	0	561	0.00%
2022/06/17	1	27.30	1	27.60	27.60	0	557	0.00%
2022/06/16	1	29.00	1	28.85	27.50	0	561	0.00%
2022/06/15	5	29.14	4	28.73	28.60	1	565	0.18%
2022/06/14	10	28.83	12	28.60	28.95	-2	575	-0.35%
2022/06/13	10	29.35	9	29.23	29.25	1	583	0.17%
2022/06/10	1	30.60	7	30.70	30.65	-6	590	-1.02%
2022/06/09	2	31.15	0	0.00	31.20	2	598	0.33%
2022/06/08	5	31.35	20	31.30	31.10	-15	603	-2.48%
2022/06/07	20	31.75	2	31.90	31.45	18	606	2.97%
2022/06/06	2	31.60	5	31.61	31.60	-3	613	-0.49%
2022/06/02	4	31.70	0	0.00	31.75	4	635	0.63%
2022/06/01	9	31.45	19	31.82	31.90	-10	658	-1.52%
2022/05/31	12	31.32	2	31.10	31.50	10	663	1.51%
2022/05/30	0	0.00	0	30.95	31.15	0	678	0.00%
2022/05/27	2	30.43	3	30.15	30.50	-1	684	-0.15%
2022/05/26	2	30.13	1	30.20	30.00	1	701	0.14%
2022/05/25	1	30.25	1	29.95	30.25	0	732	0.00%
2022/05/24	2	30.60	1	31.50	29.95	1	759	0.13%
2022/05/23	3	31.28	0	30.95	31.30	3	763	0.39%
2022/05/20	0	0.00	1	30.30	29.95	-1	779	-0.13%
2022/05/19	1	29.50	0	0.00	30.10	1	798	0.13%
2022/05/18	0	0.00	1	29.95	30.05	-1	812	-0.12%
2022/05/17	0	0.00	1	29.35	29.75	-1	852	-0.12%
2022/05/16	1	29.05	1	29.40	29.05	0	914	0.00%
2022/05/12	1	28.45	3	27.80	27.80	-2	1,029	-0.19%
2022/05/11	3	28.80	0	28.60	28.90	3	1,049	0.29%
2022/05/10	2	27.95	0	27.45	28.60	2	1,069	0.19%
2022/05/09	0	0.00	1	29.29	27.75	-1	1,093	-0.09%
2022/05/06	1	29.40	2	29.00	29.40	-1	1,109	-0.09%
2022/05/05	2	30.15	6	29.93	30.00	-4	1,130	-0.35%
2022/05/04	1	29.60	0	29.60	29.35	1	1,149	0.09%
2022/04/29	7	29.44	3	29.85	29.20	4	1,236	0.32%
2022/04/28	2	29.25	0	29.00	29.05	2	1,372	0.15%
2022/04/27	0	27.90	2	27.75	28.60	-2	1,393	-0.14%
2022/04/19	0	33.10	0	0.00	31.60	0	1,641	0.00%
2022/04/18	0	0.00	2	30.85	30.50	-2	1,743	-0.11%
2022/04/13	1	32.40	1	32.35	32.35	0	2,145	0.00%
2022/04/12	1	31.71	0	0.00	31.90	1	2,271	0.04%
2022/04/07	1	32.90	0	0.00	32.65	1	3,998	0.03%
2022/03/31	0	0.00	20	33.93	33.95	-20	6,482	-0.31%
2022/03/29	0	0.00	11	34.29	34.15	-11	6,640	-0.17%
2022/03/28	0	0.00	1	34.05	34.20	-1	6,676	-0.01%
2022/03/25	1	34.55	1	34.45	34.40	0	6,753	0.00%
2022/03/24	4	34.90	1	35.40	34.90	3	6,749	0.04%
2022/03/23	1	34.55	7	35.16	35.45	-6	6,745	-0.09%
2022/03/17	0	0.00	2	32.45	33.10	-2	6,716	-0.03%
2022/03/16	3	31.77	1	32.00	31.75	2	6,727	0.03%
2022/03/15	1	31.90	0	0.00	31.60	1	6,728	0.01%
2022/03/10	1	33.50	0	0.00	33.40	1	6,775	0.01%
2022/03/09	0	0.00	0.2	32.90	32.90	-0.2	6,804	0.00%
2022/03/08	6	33.44	2.3	32.81	32.30	3.7	6,810	0.05%
2022/03/07	2	33.85	4	34.14	33.70	-2	6,803	-0.03%
2022/03/04	6	35.92	2	35.45	35.45	4	6,788	0.06%
2022/03/03	0	0.00	2	36.25	36.40	-2	6,787	-0.03%
2022/03/02	1	35.35	1	35.65	35.90	0	6,779	0.00%
2022/03/01	2	36.00	11	35.19	35.75	-9	6,775	-0.13%
2022/02/25	26	34.98	18	35.60	35.15	8	6,766	0.12%
2022/02/24	16	35.66	16	36.15	35.25	0	6,755	0.00%
2022/02/23	0	0.00	1	37.00	36.95	-1	6,752	-0.01%
2022/02/22	35	36.34	21	36.48	36.10	14	6,765	0.21%
2022/02/21	20	37.49	20	37.18	37.80	0	6,812	0.00%
2022/02/18	1	36.50	3	37.18	37.60	-2	6,891	-0.03%
2022/02/17	18	37.71	2	38.10	37.35	16	6,985	0.23%
2022/02/16	49	37.68	45	37.27	38.15	4	6,980	0.06%
2022/02/15	31	36.88	46	37.56	36.75	-15	6,930	-0.22%
2022/02/14	16	35.24	13	35.32	35.30	3	6,852	0.04%
2022/02/11	12	36.92	8	37.02	36.85	4	6,901	0.06%
2022/02/10	4	36.50	4	36.68	36.45	0	6,907	0.00%
2022/02/09	2	36.25	6	36.72	37.00	-4	6,888	-0.06%
2022/02/08	2	35.35	2	35.43	35.85	0	6,862	0.00%
2022/02/07	2	34.50	2	34.65	34.90	0	6,843	0.00%
2022/01/26	3.5	33.99	5	34.35	34.25	-1.5	6,822	-0.02%
2022/01/25	7	35.30	3	34.43	34.30	4	6,809	0.06%
2022/01/24	4	35.96	2	35.43	35.70	2	6,779	0.03%
2022/01/21	40	38.09	71	38.65	36.95	-31	6,740	-0.46%
2022/01/20	10	37.69	6	37.80	37.80	4	6,605	0.06%
2022/01/19	9	37.53	16	37.64	37.85	-7	6,583	-0.11%
2022/01/18	8	38.00	1	37.70	37.10	7	6,553	0.11%
2022/01/17	32	37.66	5	37.89	38.00	27	6,527	0.41%
2022/01/14	26	36.02	22	36.07	36.80	4	6,499	0.06%
2022/01/13	5	37.36	8	37.24	36.90	-3	6,460	-0.05%
2022/01/12	27	38.02	29	37.76	37.40	-2	6,419	-0.03%
2022/01/11	51	39.63	5	40.00	38.60	46	6,336	0.73%
2022/01/10	60	40.27	25	40.63	40.65	35	6,229	0.56%
2022/01/07	36	39.78	36	39.79	39.00	0	6,081	0.00%
2022/01/06	35	42.29	27	41.49	40.90	8	5,969	0.13%
2022/01/05	35	42.26	33	42.39	41.95	2	5,821	0.03%
2022/01/04	61	43.47	54	44.42	42.60	7	5,693	0.12%
2022/01/03	25	44.81	67	45.24	43.70	-42	5,431	-0.77%
2021/12/30	376	47.61	357.5	47.39	46.90	18.5	5,147	0.36%	大買/大賣/
2021/12/29	512	45.11	530	44.95	46.05	-18	3,966	-0.45%	大買/大賣/
2021/12/28	510	42.39	478	42.85	41.90	32	2,934	1.09%	大買/大賣/
2021/12/27	60	39.98	69	40.09	41.15	-9	1,941	-0.46%
2021/12/24	27	37.41	17	37.45	37.45	10	1,500	0.67%
2021/12/23	1	36.10	7	36.12	36.10	-6	1,367	-0.44%
2021/12/22	1	36.30	0	0.00	35.55	1	1,343	0.07%
2021/12/21	17	36.20	13	36.26	36.00	4	1,309	0.31%
2021/12/20	0	0.00	1	34.70	34.70	-1	1,228	-0.08%
2021/12/17	1	34.15	0	0.00	34.15	1	1,218	0.08%
2021/12/16	0	0.00	2	35.25	35.65	-2	1,201	-0.17%
2021/12/14	2	33.75	0	0.00	33.20	2	1,175	0.17%
2021/12/13	2	34.53	1	34.75	34.65	1	1,165	0.09%
2021/12/10	0	0.00	1	34.25	34.25	-1	1,167	-0.09%
2021/12/09	1	35.65	3	35.42	35.10	-2	1,150	-0.17%
2021/12/07	3	36.18	6	36.08	35.75	-3	1,141	-0.26%
2021/12/06	0	0.00	1	35.90	35.90	-1	1,155	-0.09%
2021/12/03	8	36.11	9	35.17	34.85	-1	1,136	-0.09%
2021/12/02	2	34.98	1	34.55	34.00	1	1,127	0.09%
2021/11/29	4	33.49	3	33.38	33.80	1	1,363	0.07%
2021/11/26	6	34.01	5	33.92	33.85	1	1,370	0.07%
2021/11/24	2	34.80	5	35.16	35.25	-3	1,361	-0.22%
2021/11/23	3	35.85	2	34.98	34.95	1	1,358	0.07%
2021/11/22	5	36.35	12.3	36.20	36.35	-7.3	1,350	-0.54%
2021/11/19	12.3	36.21	17	36.58	35.70	-4.7	1,343	-0.35%
2021/11/18	50	37.40	56	36.99	36.75	-6	1,322	-0.45%
2021/11/17	71	36.67	62	36.94	36.70	9	1,253	0.72%
2021/11/16	99	35.16	102	35.83	37.55	-3	1,160	-0.26%	大賣/
2021/11/15	11	33.87	8	34.04	34.20	3	1,072	0.28%
2021/11/12	4	33.04	2	33.33	32.95	2	1,061	0.19%
2021/11/11	5	32.84	7	32.59	32.30	-2	1,062	-0.19%
2021/11/10	109	34.29	102	34.05	33.30	7	1,075	0.65%	大買/大賣/
2021/11/09	100	33.57	100	33.83	34.00	0	1,020	0.00%
2021/11/08	2	32.38	4.2	32.11	32.40	-2.2	1,008	-0.22%
2021/11/05	3.2	32.03	0	0.00	32.00	3.2	1,044	0.31%
2021/11/03	0	0.00	1.1	31.77	32.30	-1.1	1,127	-0.10%
2021/11/02	1.1	32.25	0.1	32.00	31.75	1	1,270	0.08%
2021/11/01	1.1	32.91	2	32.98	32.90	-0.9	1,380	-0.07%
2021/10/29	1	32.65	2	32.15	32.30	-1	1,405	-0.07%
2021/10/28	1	31.90	0	0.00	31.90	1	1,453	0.07%
2021/10/27	0	0.00	0.1	31.50	32.25	-0.1	1,480	-0.01%
2021/10/26	0.1	31.80	0	0.00	31.50	0.1	1,532	0.01%
2021/10/22	0	0.00	1	30.60	31.60	-1	1,598	-0.06%
2021/10/20	1	30.60	1	30.55	30.55	0	1,672	0.00%
2021/10/19	0	0.00	1	29.85	30.30	-1	1,821	-0.05%
2021/10/18	1	29.50	0.2	29.30	29.40	0.8	2,066	0.04%
2021/10/15	0.2	29.90	0	0.00	29.55	0.2	2,327	0.01%
2021/10/13	1	28.70	2	28.58	28.50	-1	2,606	-0.04%
2021/10/12	3	29.20	3	29.20	29.20	0	2,666	0.00%
2021/10/08	1	30.50	1	29.85	29.85	0	2,718	0.00%
2021/10/07	0	0.00	1	29.15	30.20	-1	2,861	-0.03%
2021/10/06	1	28.55	0	0.00	28.55	1	3,075	0.03%
2021/10/05	0	0.00	1	27.85	29.55	-1	3,176	-0.03%
2021/10/04	1	28.80	0	0.00	28.80	1	3,194	0.03%
2021/10/01	1	31.20	3	30.35	29.90	-2	3,207	-0.06%
2021/09/30	1	31.65	2.1	31.77	31.65	-1.1	3,204	-0.03%
2021/09/29	1.1	31.73	3.1	31.56	31.50	-2	3,233	-0.06%
2021/09/28	1	32.50	4	32.23	32.35	-3	3,271	-0.09%
2021/09/27	5.1	33.20	0	0.00	32.95	5.1	3,288	0.16%
2021/09/24	0	0.00	1	33.00	32.80	-1	3,314	-0.03%
2021/09/23	5	32.67	2	32.65	32.25	3	3,331	0.09%
2021/09/17	1	32.80	0	0.00	33.20	1	3,395	0.03%
2021/09/16	3	33.50	1	33.35	33.00	2	3,609	0.06%
2021/09/15	3	33.45	14	33.35	33.20	-11	3,657	-0.30%
2021/09/14	1	33.85	0	0.00	33.85	1	3,737	0.03%
2021/09/10	1	34.75	0	0.00	34.60	1	3,813	0.03%
2021/09/09	0	0.00	5	34.40	34.70	-5	3,833	-0.13%
2021/09/08	8	33.66	2	33.55	33.30	6	3,841	0.16%
2021/09/07	1	34.80	10	34.20	33.90	-9	3,859	-0.23%
2021/09/06	8	35.68	1	36.10	35.30	7	3,856	0.18%
2021/09/03	26	36.32	23.1	36.28	36.75	2.9	3,907	0.08%
2021/09/02	15.1	35.30	9	35.02	34.50	6.1	3,781	0.16%
2021/09/01	3	34.63	0	0.00	34.60	3	3,741	0.08%
2021/08/31	4	33.60	4	33.68	33.50	0	3,731	0.00%
2021/08/30	1	33.40	0	0.00	33.35	1	3,745	0.03%
2021/08/27	0	0.00	0.1	33.15	33.50	-0.1	3,778	0.00%
2021/08/26	2.1	33.58	2	33.70	33.85	0.1	3,792	0.00%
2021/08/24	1	33.00	0	0.00	32.85	1	3,811	0.03%
2021/08/23	35	32.81	35	33.09	33.00	0	3,827	0.00%
2021/08/20	5	31.41	7	31.56	31.75	-2	3,839	-0.05%
2021/08/19	3	32.45	11	31.78	31.45	-8	3,843	-0.21%
2021/08/18	47	32.03	43	31.51	34.00	4	3,847	0.10%
2021/08/17	12	33.33	11	33.84	32.60	1	3,909	0.03%
2021/08/16	9	33.86	23	34.32	33.90	-14	3,910	-0.36%
2021/08/13	13	35.74	18	36.19	35.20	-5	3,912	-0.13%
2021/08/12	3	36.68	1.2	36.48	36.90	1.9	3,913	0.05%
2021/08/11	3.2	36.31	5	35.76	35.70	-1.9	3,929	-0.05%
2021/08/10	4	37.85	2	38.55	37.80	2	3,915	0.05%
2021/08/09	29	39.09	20.2	38.87	38.50	8.8	3,918	0.22%
2021/08/06	27	39.72	25	39.57	39.50	2	3,904	0.05%
2021/08/05	15	38.93	67	39.77	39.35	-52	3,807	-1.37%
2021/08/04	10	37.35	3	37.37	37.10	7	3,757	0.19%
2021/08/03	6	37.63	8	37.66	37.70	-2	3,778	-0.05%
2021/08/02	7	36.99	17	36.71	36.30	-10	3,750	-0.27%
2021/07/30	3	37.32	3	36.23	36.00	0	3,764	0.00%
2021/07/29	1	34.65	3	35.23	35.30	-2	3,751	-0.05%
2021/07/28	3	35.47	23	34.32	35.30	-20	3,753	-0.53%
2021/07/27	10	38.30	2	37.35	37.20	8	3,753	0.21%
2021/07/26	4	38.09	31	38.10	38.00	-27	3,765	-0.72%
2021/07/23	67	39.42	42	38.70	37.55	25	3,810	0.66%
2021/07/22	31	40.83	48	41.13	40.95	-17	3,734	-0.46%
2021/07/21	83	39.81	51	40.36	41.05	32	3,712	0.86%
2021/07/20	70	39.50	79	39.45	39.95	-9	3,602	-0.25%
2021/07/19	120	39.03	104	38.79	38.80	16	3,468	0.46%	大買/大賣/
2021/07/16	20	38.32	20.5	37.74	37.75	-0.5	3,418	-0.01%
2021/07/15	55	37.51	10	37.39	37.85	45	3,377	1.33%
2021/07/14	49	37.71	39	37.80	38.00	10	3,355	0.30%
2021/07/13	40.5	37.46	98.1	37.42	36.50	-57.6	3,253	-1.77%
2021/07/12	19	35.51	21	35.34	35.75	-2	3,080	-0.06%
2021/07/09	4	34.04	17	33.98	34.20	-13	3,053	-0.43%
2021/07/08	3.1	34.12	6	34.14	34.00	-3	3,129	-0.09%
2021/07/07	5	34.01	3	34.23	33.85	2	3,176	0.06%
2021/07/06	10	34.34	0	0.00	34.05	10	3,236	0.31%
2021/07/05	3	35.10	2	34.75	35.40	1	3,324	0.03%
2021/07/02	3	34.33	4	33.90	34.05	-1	3,460	-0.03%
2021/07/01	8	34.13	0	0.00	33.85	8	3,497	0.23%
2021/06/30	3	34.83	4	34.45	34.70	-1	3,536	-0.03%
2021/06/29	5	34.19	9	34.33	33.90	-4	3,619	-0.11%
2021/06/28	10	34.83	20	34.71	34.75	-10	3,620	-0.28%
2021/06/25	62	36.64	12	37.04	35.70	50	3,620	1.38%
2021/06/24	30	36.03	11	36.31	36.55	19	3,441	0.55%
2021/06/23	34	36.16	19	36.47	36.90	15	3,438	0.44%
2021/06/22	25	35.34	20	35.60	35.15	5	3,378	0.15%
2021/06/21	3	34.33	2	34.45	34.10	1	3,367	0.03%
2021/06/18	2	35.20	0	0.00	35.15	2	3,444	0.06%
2021/06/17	0	0.00	9	35.54	35.25	-9	3,810	-0.24%
2021/06/16	8	34.10	9	34.07	33.85	-1	4,572	-0.02%
2021/06/15	2	34.95	4	34.85	34.95	-2	5,077	-0.04%
2021/06/11	17	35.25	10	35.08	34.35	7	5,635	0.12%
2021/06/09	0	0.00	10	33.45	33.50	-10	5,781	-0.17%
2021/06/08	2	32.90	0	0.00	32.65	2	5,816	0.03%
2021/06/07	12	32.75	2	32.90	33.10	10	5,916	0.17%
2021/06/04	5	33.06	1	32.80	32.65	4	5,981	0.07%
2021/06/03	0	0.00	3	34.40	34.60	-3	6,288	-0.05%
2021/06/02	2	33.15	0	0.00	33.45	2	6,369	0.03%
2021/06/01	2	34.33	3	34.75	34.45	-1	6,467	-0.02%
2021/05/31	2	34.55	4	34.31	34.30	-2	6,473	-0.03%
2021/05/28	7	33.89	2	34.00	33.95	5	6,479	0.08%
2021/05/27	2	33.15	5	33.13	33.30	-3	6,505	-0.05%
2021/05/26	1	33.25	12	33.03	33.70	-11	6,527	-0.17%
2021/05/25	36	33.94	21	33.42	33.30	15	6,530	0.23%
2021/05/21	0	0.00	1	32.00	31.60	-1	6,525	-0.02%
2021/05/20	2	32.00	0	0.00	30.75	2	6,543	0.03%
2021/05/19	2	30.63	0	0.00	31.40	2	6,565	0.03%
2021/05/18	0	0.00	1	30.00	30.05	-1	6,667	-0.01%
2021/05/17	1	27.50	11	27.09	27.35	-10	6,698	-0.15%
2021/05/14	3	31.67	0	0.00	29.65	3	6,671	0.04%
2021/05/13	1	27.60	3	28.98	30.30	-2	6,655	-0.03%
2021/05/12	0	0.00	10	29.14	29.05	-10	6,632	-0.15%
2021/05/11	6	31.97	2	31.30	31.30	4	6,573	0.06%
2021/05/10	31	34.97	9	34.69	34.30	22	6,544	0.34%
2021/05/07	1	34.85	9	34.94	35.75	-8	6,603	-0.12%
2021/05/06	2	34.38	2	34.83	33.30	0	6,597	0.00%
2021/05/05	2	36.00	1.5	34.77	34.30	0.5	6,632	0.01%
2021/05/04	12	35.39	19	33.71	35.45	-7	6,722	-0.10%
2021/05/03	8	37.79	2	38.30	36.45	6	6,744	0.09%
2021/04/29	9.5	40.32	33	40.59	39.50	-23.5	6,777	-0.35%
2021/04/28	8	40.13	0	0.00	39.75	8	6,862	0.12%
2021/04/27	49	41.96	25	42.34	41.80	24	7,299	0.33%
2021/04/26	38	40.03	33	41.08	41.45	5	7,131	0.07%
2021/04/23	1	38.15	4	37.90	38.35	-3	7,115	-0.04%
2021/04/22	7	37.26	8	38.83	36.60	-1	7,092	-0.01%
2021/04/21	2	38.25	1	38.35	38.30	1	7,070	0.01%
2021/04/20	1	38.20	8	39.19	38.85	-7	7,100	-0.10%
2021/04/19	8	38.36	2	38.65	38.45	6	7,186	0.08%
2021/04/16	5	39.60	2	39.60	39.10	3	7,155	0.04%
2021/04/15	3	37.60	7	38.25	39.65	-4	7,124	-0.06%
2021/04/14	4.1	37.57	18	36.73	37.10	-13.9	7,063	-0.20%
2021/04/13	18	40.10	18	39.42	38.65	0	6,977	0.00%
2021/04/12	4	39.58	16	40.00	39.30	-12	6,916	-0.17%
2021/04/09	30	41.68	5	41.61	40.80	25	6,855	0.36%
2021/04/08	47.1	44.09	57.1	44.55	42.85	-10	6,741	-0.15%
2021/04/07	15	42.56	2	42.93	42.50	13	6,571	0.20%
2021/04/06	29	43.98	11	42.96	43.70	18	6,529	0.28%
2021/04/01	24	44.50	2	43.65	44.45	22	6,524	0.34%
2021/03/31	4	41.63	1	41.45	41.50	3	6,428	0.05%
2021/03/30	0	0.00	9	42.18	42.10	-9	6,411	-0.14%
2021/03/29	4	41.10	9	40.75	40.90	-5	6,377	-0.08%
2021/03/26	1	39.60	2	39.53	41.10	-1	6,344	-0.02%
2021/03/25	1	38.00	0	0.00	38.25	1	6,303	0.02%
2021/03/24	1	39.20	1	39.70	39.00	0	6,304	0.00%
2021/03/23	4	37.43	80	38.23	38.20	-76	6,287	-1.21%
2021/03/22	78	43.28	90	42.99	40.30	-12	6,236	-0.19%
2021/03/19	91	43.04	85	43.27	43.00	6	5,862	0.10%
2021/03/18	62	39.43	71	39.02	40.90	-9	5,094	-0.18%
2021/03/17	170	36.64	172	36.43	37.20	-2	4,571	-0.04%	大買/大賣/
2021/03/16	13	32.88	24	33.85	34.75	-11	4,003	-0.27%
2021/03/15	0	0.00	12	30.95	31.60	-12	3,860	-0.31%
2021/03/12	5	29.07	2	28.70	28.75	3	3,759	0.08%
2021/03/11	1	29.70	2	29.28	29.30	-1	3,846	-0.03%
2021/03/10	5	28.35	3	28.20	28.80	2	3,832	0.05%
2021/03/09	229	30.45	97	30.17	28.20	132	3,762	3.51%	大買/鉅額交易
2021/03/08	3	29.97	6	30.27	30.80	-3	3,425	-0.09%
2021/03/05	18	28.83	49	28.52	28.00	-31	3,334	-0.93%
2021/03/04	16	28.06	14	27.79	27.60	2	3,243	0.06%
2021/03/03	11	27.18	9	27.65	27.75	2	3,218	0.06%
2021/03/02	35	28.40	2	28.43	27.40	33	3,196	1.03%
2021/02/26	15	26.87	15	27.11	27.90	0	3,160	0.00%
2021/02/25	1	27.25	4	27.20	27.20	-3	3,197	-0.09%
2021/02/24	0	0.00	3	27.60	27.65	-3	3,345	-0.09%
2021/02/23	4	28.74	4	28.35	28.35	0	3,318	0.00%
2021/02/22	4	27.85	15	28.40	27.90	-11	3,256	-0.34%
2021/02/19	1	27.00	19	27.14	27.80	-18	3,211	-0.56%
2021/02/18	16	27.78	25	27.21	27.80	-9	3,165	-0.28%
2021/02/17	24	26.26	0	0.00	26.60	24	3,029	0.79%
2021/02/05	23	24.76	0	0.00	24.60	23	2,971	0.77%
2021/02/04	1	24.70	0	0.00	24.60	1	2,964	0.03%
2021/02/03	0	0.00	1	25.50	24.80	-1	2,945	-0.03%
2021/01/29	5	26.82	42	25.83	25.25	-37	2,884	-1.28%
2021/01/28	20	25.55	0	0.00	25.10	20	2,797	0.71%
2021/01/27	11	25.96	23	25.73	26.20	-12	2,769	-0.43%
2021/01/26	14	24.79	14	24.37	25.95	0	2,778	0.00%
2021/01/25	14	25.33	8	25.05	25.10	6	2,664	0.23%
2021/01/22	8	26.06	23	26.45	26.45	-15	2,591	-0.58%
2021/01/21	31	27.34	34	27.52	26.60	-3	2,506	-0.12%
2021/01/20	49	29.09	34	28.97	28.55	15	2,332	0.64%
2021/01/19	13	27.50	4	27.50	27.50	9	1,821	0.49%
2021/01/18	6	24.35	12	24.05	25.00	-6	1,760	-0.34%
2021/01/15	6	23.15	6	23.09	22.75	0	1,631	0.00%
2021/01/14	0	0.00	1	23.90	23.60	-1	1,615	-0.06%
2021/01/13	17	23.84	1	23.75	23.70	16	1,635	0.98%
2021/01/12	16	23.80	23	24.00	23.10	-7	1,583	-0.44%
2021/01/11	0	0.00	16	22.95	22.95	-16	1,466	-1.09%
2021/01/08	1	22.80	0	0.00	22.70	1	1,457	0.07%
2021/01/07	14	22.47	0	0.00	22.25	14	1,446	0.97%
2021/01/06	4	22.80	3	22.55	22.25	1	1,451	0.07%
2021/01/05	3	23.00	3	22.95	22.95	0	1,446	0.00%
2021/01/04	2	22.95	2	23.30	23.25	0	1,473	0.00%
2020/12/31	2	23.05	1	23.15	23.05	1	1,504	0.07%
2020/12/30	1	23.40	11	23.33	23.25	-10	1,512	-0.66%
2020/12/29	18	22.96	10	22.90	22.90	8	1,501	0.53%
2020/12/28	11	23.35	10	23.60	23.30	1	1,482	0.07%
2020/12/25	1	22.35	0	0.00	22.40	1	1,419	0.07%
2020/12/24	3	22.52	0	0.00	22.45	3	1,410	0.21%
2020/12/18	10	23.60	1	24.00	23.10	9	1,373	0.66%
2020/12/17	7	23.74	11	23.77	23.80	-4	1,351	-0.30%
2020/12/16	5	23.76	7	23.72	24.50	-2	1,328	-0.15%
2020/12/15	9	23.28	5	23.33	22.85	4	1,265	0.32%
2020/12/14	3	24.12	4	23.96	24.20	-1	1,241	-0.08%
2020/12/11	1	23.10	2	23.08	22.65	-1	1,195	-0.08%
2020/12/10	1	23.35	1	23.70	23.40	0	1,186	0.00%
2020/12/09	2	23.80	0	0.00	24.05	2	1,169	0.17%
2020/12/08	1	23.60	9	24.04	23.60	-8	1,153	-0.69%
2020/12/07	16	25.63	13	25.16	24.25	3	1,127	0.27%
2020/12/04	0	0.00	5.1	24.40	24.55	-5.1	982	-0.52%
2020/12/03	7	23.59	1	23.51	23.15	6	884	0.68%
2020/11/30	6	24.08	5	23.90	23.30	1	852	0.12%
2020/11/27	0	0.00	2	23.23	23.30	-2	824	-0.24%
2020/11/25	1	23.00	9	22.80	22.70	-8	805	-0.99%
2020/11/24	14.1	23.74	20	23.12	22.90	-5.9	789	-0.75%
2020/11/23	35	23.77	21	23.96	24.00	14	718	1.95%
2020/11/20	1	21.75	0	0.00	21.85	1	545	0.18%
2020/11/19	0	0.00	6	21.15	21.15	-6	533	-1.12%
2020/11/16	0	0.00	1	21.00	20.90	-1	545	-0.18%
2020/11/13	0	0.00	3	20.90	21.00	-3	547	-0.55%
2020/11/12	0	0.00	6	21.40	20.95	-6	547	-1.10%
2020/11/11	0	0.00	1	21.75	21.70	-1	556	-0.18%
2020/11/09	0	0.00	3	22.00	22.00	-3	556	-0.54%
2020/11/05	4	21.78	7	21.77	21.80	-3	650	-0.46%
2020/11/04	0	0.00	1	21.70	22.00	-1	651	-0.15%
2020/11/03	1	21.45	1	21.45	21.45	0	648	0.00%
2020/11/02	2	21.05	2	21.00	21.00	0	561	0.00%
2020/10/30	2	21.30	5	21.20	21.05	-3	562	-0.53%
2020/10/29	5	21.39	0	0.00	21.50	5	563	0.89%
2020/10/27	0	0.00	1	22.00	21.90	-1	559	-0.18%
2020/10/26	7	22.14	0	0.00	22.00	7	560	1.25%
2020/10/23	1	22.20	17	22.12	22.15	-16	561	-2.85%
2020/10/22	1	21.85	0	0.00	21.90	1	567	0.18%
2020/10/21	7	22.16	1	22.95	22.65	6	582	1.03%
2020/10/20	0	0.00	1	21.45	21.45	-1	549	-0.18%
2020/10/15	0	21.90	1	22.05	22.00	-1	579	-0.17%
2020/10/14	0	0.00	2	21.60	22.10	-2	612	-0.33%
2020/10/13	2	21.05	0	0.00	21.45	2	604	0.33%
2020/10/12	4	22.11	5	21.70	21.60	-1	597	-0.17%
2020/10/08	4	21.80	6	22.13	22.30	-2	568	-0.35%
2020/10/07	5	20.80	0	0.00	20.30	5	528	0.95%
2020/09/25	2	18.65	2	18.40	18.70	0	711	0.00%
2020/09/24	0.1	19.35	0	0.00	19.35	0.1	718	0.01%
2020/09/23	0	0.00	1	20.05	19.75	-1	722	-0.14%
2020/09/22	1	20.10	1	19.65	20.05	0	727	0.00%
2020/09/11	0	0.00	8	20.01	19.85	-8	831	-0.96%
2020/09/10	0	0.00	4	20.34	20.35	-4	835	-0.48%
2020/09/08	1	20.65	0	0.00	20.60	1	841	0.12%
2020/09/07	0	0.00	11	20.84	20.75	-11	847	-1.30%
2020/09/01	0	0.00	2	20.35	20.35	-2	887	-0.23%
2020/08/20	2	19.15	0	0.00	18.70	2	983	0.20%
2020/08/18	0	0.00	1	20.65	20.60	-1	974	-0.10%
2020/08/17	10	20.66	0	0.00	20.85	10	980	1.02%
2020/08/14	1	20.15	0	0.00	20.15	1	968	0.10%
2020/08/13	0	0.00	5	19.90	19.80	-5	987	-0.51%
2020/08/12	4	20.40	3	20.35	20.10	1	991	0.10%
2020/08/11	10	21.84	4	21.40	21.40	6	986	0.61%
2020/08/05	7	21.65	0	0.00	21.80	7	910	0.77%
2020/08/03	10	21.45	0	0.00	21.45	10	923	1.08%
2020/07/31	5	21.40	0	0.00	21.50	5	928	0.54%
2020/07/30	5	21.31	1	21.20	21.35	4	927	0.43%
2020/07/28	0	0.00	4	21.18	20.30	-4	921	-0.43%
2020/07/24	3	23.27	4	23.45	22.65	-1	889	-0.11%
2020/07/23	0	0.00	4	23.78	23.80	-4	875	-0.46%
2020/07/22	1	23.10	0	0.00	23.20	1	862	0.12%
2020/07/21	4	23.74	0	0.00	23.30	4	858	0.47%
2020/07/17	2	22.45	0	0.00	22.45	2	799	0.25%
2020/07/10	6	23.39	7	23.60	22.90	-1	781	-0.13%
2020/07/09	5	23.64	3	24.50	24.25	2	765	0.26%
2020/07/08	2	24.30	7	24.35	24.30	-5	736	-0.68%
2020/07/07	7	23.91	3	24.18	23.00	4	701	0.57%
2020/07/06	18	23.53	12	23.13	24.00	6	657	0.91%
2020/07/03	1	22.15	0	0.00	21.85	1	600	0.17%
2020/06/24	1	21.30	0	0.00	21.30	1	570	0.18%
2020/06/23	2	22.20	2	22.25	21.35	0	560	0.00%
2020/06/22	2	20.33	10	20.50	20.95	-8	492	-1.63%
2020/06/09	10	20.00	0	0.00	20.00	10	503	1.99%
2020/06/08	5	21.40	5	20.95	21.15	0	500	0.00%
2020/06/05	4	21.05	6	21.03	21.05	-2	493	-0.41%
2020/06/04	0	0.00	1	20.05	20.15	-1	472	-0.21%
2020/06/03	1	20.00	0	0.00	19.85	1	474	0.21%
2020/06/01	2	19.45	5	19.40	19.50	-3	467	-0.64%
2020/05/26	0	0.00	1	17.90	17.90	-1	485	-0.21%
2020/05/20	0	0.00	1	18.50	18.15	-1	503	-0.20%
2020/05/19	1	18.35	0	0.00	18.20	1	481	0.21%
2020/04/24	0	0.00	2	16.35	16.30	-2	492	-0.41%
2020/04/23	5	16.15	10	16.28	16.25	-5	515	-0.97%
2020/04/17	5	16.85	0	0.00	16.50	5	565	0.88%
2020/04/15	0	0.00	3	16.70	16.75	-3	697	-0.43%
2020/04/13	1	16.10	2	16.23	16.30	-1	720	-0.14%
2020/04/10	0	0.00	2	16.20	16.20	-2	720	-0.28%
2020/04/06	0	0.00	1	15.75	15.70	-1	718	-0.14%
2020/03/27	3	15.55	0	0.00	15.35	3	731	0.41%
2020/03/26	0	0.00	3	15.45	15.45	-3	738	-0.41%
2020/03/25	1	15.55	0	0.00	15.40	1	825	0.12%
2020/03/24	3	15.22	0	0.00	14.90	3	856	0.35%
2020/03/23	1	14.45	0	0.00	14.35	1	854	0.12%
2020/03/17	0	15.80	0	0.00	15.90	0	833	0.00%
2020/03/16	1	16.10	1	16.90	16.00	0	827	0.00%
2020/03/13	1	16.25	0	0.00	16.90	1	822	0.12%
2020/03/12	1	18.05	0	0.00	17.30	1	808	0.12%
2020/03/11	5	18.50	9	18.79	18.75	-4	801	-0.50%
2020/03/10	4	18.60	0	0.00	18.75	4	788	0.51%
2020/03/09	0	0.00	2	18.85	18.60	-2	778	-0.26%
2020/03/06	1	19.30	3	19.77	19.90	-2	762	-0.26%
2020/03/05	1	19.50	0	0.00	19.20	1	742	0.13%
2020/03/04	1	19.25	7	19.25	19.05	-6	734	-0.82%
2020/03/03	0	0.00	2	18.85	18.85	-2	726	-0.28%
2020/03/02	4	18.95	0	19.00	18.95	4	713	0.56%
2020/02/27	2	19.30	2	18.20	18.05	0	690	0.00%
2020/02/26	1	18.70	7	18.90	18.90	-6	678	-0.88%
2020/02/24	1	18.50	0	0.00	18.50	1	655	0.15%
2020/02/21	1	18.45	0	0.00	18.25	1	647	0.15%
2020/02/19	0	0.00	1	17.95	18.10	-1	642	-0.16%
2020/02/18	1	17.85	0	0.00	18.00	1	640	0.16%
2020/02/12	1	18.60	0	0.00	18.40	1	623	0.16%
2020/02/07	1	18.45	0	0.00	18.30	1	601	0.17%
2020/02/06	1	18.30	0	0.00	18.10	1	594	0.17%
2020/01/31	0	0.00	1	17.95	18.00	-1	577	-0.17%
2020/01/30	1	18.20	0	0.00	17.95	1	569	0.18%
2020/01/20	2	19.95	0	0.00	19.90	2	550	0.36%
2020/01/17	2	20.40	0	0.00	20.00	2	542	0.37%
2020/01/10	5	20.77	1.1	20.43	20.30	3.9	456	0.86%
2020/01/09	2	19.93	4	20.43	20.50	-2	380	-0.53%
2020/01/06	0	0.00	1	18.00	17.85	-1	291	-0.34%
2019/12/20	8	18.98	0	0.00	19.00	8	263	3.04%
2019/12/19	18	18.60	32	18.48	18.80	-14	177	-7.88%
2019/12/06	7	17.45	0	0.00	17.30	7	124	5.63%
2019/11/05	0	0.00	2	16.85	16.85	-2	115	-1.73%
2019/11/04	0	0.00	3	16.90	16.85	-3	115	-2.60%
2019/09/27	1	17.20	2	17.28	17.15	-1	166	-0.60%
2019/09/25	5	17.43	4	17.30	17.30	1	166	0.60%
2019/09/24	5	17.50	5	17.35	17.50	0	166	0.00%
2019/09/23	0	0.00	1	17.10	17.35	-1	162	-0.61%
2019/09/20	1	17.05	0	0.00	17.10	1	161	0.62%
2019/08/06	0	0.00	2	16.75	16.75	-2	154	-1.30%
2019/07/31	1	18.15	1	17.85	17.85	0	153	0.00%
2019/07/30	0	0.00	7	17.53	17.75	-7	103	-6.77%
2019/07/24	2	17.25	0	0.00	17.35	2	96	2.07%
2019/06/26	0	0.00	0	18.00	18.10	0	136	0.00%
2019/06/14	0	0.00	0	18.05	18.00	0	235	0.00%
2019/04/25	0	0.00	3	19.95	19.65	-3	358	-0.84%
2019/04/16	4	19.00	0	0.00	19.15	4	325	1.23%
2019/04/11	0	0.00	1	19.30	19.25	-1	317	-0.31%
2019/04/03	0	19.25	0	0.00	19.40	0	314	0.00%
2019/03/26	1	19.50	0	0.00	19.55	1	342	0.29%
2019/03/22	0	20.30	3	20.43	20.20	-3	345	-0.87%
2019/03/21	14	20.28	12	20.35	20.90	2	360	0.56%
2019/03/19	0	19.10	0	0.00	19.10	0	302	0.00%
2019/03/18	0	18.80	0	0.00	18.95	0	302	0.00%
2019/03/15	6	18.93	0	0.00	18.80	6	302	1.98%
2019/01/30	0	0.00	1	18.80	19.15	-1	330	-0.30%
2019/01/22	1	19.95	0	0.00	19.65	1	325	0.31%
2018/12/04	0	0.00	2	17.25	17.10	-2	196	-1.02%
2018/12/03	1	17.10	0	0.00	16.85	1	193	0.52%
2018/11/30	1	16.85	0	0.00	16.80	1	182	0.55%
2018/11/14	4	15.70	0	0.00	15.55	4	144	2.77%
2018/10/16	5	15.88	0	0.00	15.80	5	165	3.01%
2018/09/20	0	0.00	1	19.65	19.55	-1	229	-0.44%
2018/08/15	1	20.50	0	0.00	20.90	1	628	0.16%
2018/08/13	0	0.00	4	21.30	21.15	-4	662	-0.60%
2018/07/20	0	0.00	1	22.75	23.00	-1	663	-0.15%
2018/07/16	0	0.00	2	22.10	21.95	-2	680	-0.29%
2018/07/02	4	23.48	0	0.00	23.50	4	674	0.59%
2018/06/27	1	22.50	0	0.00	22.40	1	634	0.16%
2018/06/20	2	23.80	3	24.10	24.00	-1	619	-0.16%
2018/06/19	0	0.00	2	25.70	25.10	-2	596	-0.34%
2018/06/15	0	0.00	10	24.22	24.60	-10	521	-1.92%
2018/06/13	13	24.04	2	24.05	24.05	11	484	2.27%
2018/06/08	2	23.50	0	0.00	23.75	2	431	0.46%
2018/06/07	0	0.00	1	23.45	23.40	-1	391	-0.26%
2018/06/01	2	23.80	6	23.78	23.40	-4	425	-0.94%
2018/05/28	0	0.00	10	22.80	22.85	-10	360	-2.77%
2018/05/23	2	22.95	0	0.00	22.65	2	363	0.55%
2018/05/09	10	22.20	0	0.00	22.15	10	366	2.73%
2018/04/27	3	22.20	0	0.00	22.20	3	468	0.64%
2018/04/16	2	22.50	10	22.45	22.70	-8	489	-1.64%
2018/04/10	2	22.55	0	0.00	22.55	2	557	0.36%
2018/03/23	5	22.58	0	0.00	22.80	5	895	0.56%
2018/03/21	0	0.00	5	23.40	23.30	-5	1,189	-0.42%
2018/03/19	0	0.00	3	23.85	23.50	-3	1,304	-0.23%
2018/03/15	3	23.95	0	0.00	23.95	3	1,324	0.23%
2018/03/08	0	0.00	1	24.30	23.85	-1	1,330	-0.08%
2018/03/06	1	22.90	0	0.00	22.90	1	1,315	0.08%
2018/03/05	1	23.00	0	0.00	22.75	1	1,333	0.08%
2018/02/06	4	23.28	9	23.18	22.80	-5	1,562	-0.32%
2018/01/31	10	25.55	0	0.00	25.55	10	1,571	0.64%
2018/01/30	4	26.19	0	0.00	25.35	4	1,568	0.26%
2018/01/29	5	26.20	0	0.00	26.10	5	1,562	0.32%
2018/01/24	2	24.80	0	0.00	24.70	2	1,617	0.12%
2018/01/19	0	0.00	1	25.30	25.30	-1	1,881	-0.05%
2018/01/11	0	0.00	4	25.91	25.70	-4	1,854	-0.22%
2018/01/10	0	0.00	2	25.75	25.85	-2	1,852	-0.11%
2018/01/09	2	25.80	3	25.82	25.50	-1	1,849	-0.05%
2018/01/08	2	26.00	0	0.00	25.90	2	1,853	0.11%
2018/01/05	2	26.35	1	26.30	26.25	1	1,848	0.05%
2018/01/04	5	27.70	0	0.00	26.75	5	1,828	0.27%
2018/01/03	3	26.83	0	0.00	27.15	3	1,801	0.17%
2018/01/02	14	27.58	24	27.55	27.00	-10	1,781	-0.56%