佳邦 (6284)-新光-新竹券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
82.3
漲跌
▼2.1
漲幅
-2.49%
成交量
2,721張
產業
上櫃電子零組件類股
334人加入追蹤

立即追蹤
本地時間:14:30

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

佳邦 (6284)籌碼相關－新光-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

新光-新竹券商分點個股進出
新光-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
2024/04/19	4	82.80	6	81.95	82.30	-2	3,425	-0.06%
2024/04/18	3	84.37	4	84.15	84.40	-1	3,401	-0.03%
2024/04/17	5	83.02	8	83.21	83.30	-3	3,403	-0.09%
2024/04/16	4.1	81.64	4.5	81.22	81.00	-0.4	3,404	-0.01%
2024/04/15	4	86.80	1	86.60	85.20	3	3,406	0.09%
2024/04/12	12	88.06	8	88.61	88.30	4	3,341	0.12%
2024/04/11	0	84.96	0	0.00	84.70	0	3,207	0.00%
2024/04/10	2	84.30	2	85.10	84.80	0	3,187	0.00%
2024/04/09	5.2	84.92	41	85.27	84.50	-35.8	3,220	-1.11%
2024/04/08	5	85.96	2.1	86.02	85.80	2.9	3,151	0.09%
2024/04/03	9	87.57	7	88.20	86.80	2	3,140	0.06%
2024/04/02	12.3	87.84	8	88.18	87.90	4.3	3,134	0.14%
2024/04/01	5	87.50	1	88.00	88.90	4	3,119	0.13%
2024/03/29	3	85.40	3	85.90	85.60	0	3,046	0.00%
2024/03/28	2	87.60	10	87.81	86.60	-8	3,038	-0.26%
2024/03/27	1	86.40	10	86.81	86.10	-9	2,961	-0.30%
2024/03/26	19	86.15	3	85.50	84.70	16	2,946	0.54%
2024/03/25	38	87.92	7	86.54	87.40	31	2,941	1.05%
2024/03/22	0	85.30	11	85.34	85.90	-11	2,800	-0.39%
2024/03/21	7	84.13	36	84.71	85.20	-29	2,857	-1.01%
2024/03/20	20.1	83.81	2	84.70	83.70	18.1	2,943	0.61%
2024/03/19	5.1	83.51	5.1	84.10	84.60	-0.1	3,133	0.00%
2024/03/18	2.1	83.20	2	82.90	83.30	0.1	3,219	0.00%
2024/03/15	1	83.20	1	83.40	83.00	0	3,313	0.00%
2024/03/14	5.1	82.82	4	83.65	83.20	1.1	3,455	0.03%
2024/03/13	14.6	84.57	2	84.30	84.50	12.6	3,455	0.37%
2024/03/12	4	85.08	3.5	85.31	85.10	0.5	3,491	0.01%
2024/03/11	0	0.00	4	84.28	83.60	-4	3,489	-0.11%
2024/03/08	13.1	83.48	15.4	83.40	81.50	-2.3	3,489	-0.07%
2024/03/07	5	84.20	0.1	84.80	84.20	4.9	3,397	0.14%
2024/03/06	4.5	85.47	4	85.83	85.30	0.5	3,420	0.01%
2024/03/05	2.4	82.97	54	83.21	84.90	-51.6	3,437	-1.50%
2024/03/04	8	84.30	1	84.40	84.10	7	3,553	0.20%
2024/03/01	9	84.97	8	85.63	84.90	1	3,590	0.03%
2024/02/29	20	84.79	16	84.26	84.10	4	3,641	0.11%
2024/02/27	4	83.35	3	82.70	84.40	1	3,661	0.03%
2024/02/26	0	0.00	0.3	80.20	80.80	-0.3	3,638	-0.01%
2024/02/23	5.4	79.80	9	79.03	78.70	-3.6	3,811	-0.09%
2024/02/22	0	0.00	2	80.60	81.30	-2	3,894	-0.05%
2024/02/21	20	82.00	0	81.60	81.70	20	4,038	0.49%
2024/02/20	21	81.20	2	80.90	80.80	19	4,149	0.46%
2024/02/19	20	81.40	33	81.51	81.80	-13	4,180	-0.31%
2024/02/16	11.2	79.79	5	80.16	80.50	6.2	4,340	0.14%
2024/02/15	6	77.17	2	77.50	79.30	4	4,360	0.09%
2024/02/05	1.1	73.42	0	0.00	73.50	1.1	4,356	0.03%
2024/02/02	1.1	74.49	0	0.00	74.20	1.1	4,409	0.02%
2024/02/01	1	75.30	1	75.40	75.30	0	4,585	0.00%
2024/01/31	0	75.40	0	0.00	76.00	0	4,909	0.00%
2024/01/30	0	75.50	2	74.90	75.10	-2	5,184	-0.04%
2024/01/29	3	75.90	3	76.00	75.90	0	5,257	0.00%
2024/01/26	1	75.40	2	76.00	75.60	-1	5,414	-0.02%
2024/01/25	1	76.30	1	76.30	76.20	0	5,683	0.00%
2024/01/24	0.1	76.20	0	0.00	75.50	0.1	5,910	0.00%
2024/01/23	3	77.47	5	76.72	77.30	-2	5,920	-0.03%
2024/01/22	0	0.00	3	74.07	74.20	-3	5,884	-0.05%
2024/01/19	0	0.00	3	74.13	74.40	-3	5,910	-0.05%
2024/01/17	4	75.50	1	77.40	73.70	3	6,017	0.05%
2024/01/16	2	75.60	32	74.99	75.80	-30	6,064	-0.49%
2024/01/15	4	76.20	0	0.00	75.90	4	6,069	0.07%
2024/01/12	1	74.60	1	74.90	74.60	0	6,111	0.00%
2024/01/10	0	0.00	1	76.00	75.60	-1	6,157	-0.02%
2024/01/09	3	75.77	14	75.71	75.30	-11	6,238	-0.18%
2024/01/05	2	78.85	0	0.00	78.90	2	6,634	0.03%
2024/01/04	5	79.10	5	78.64	78.70	0	6,790	0.00%
2024/01/03	12	78.79	10	79.09	78.40	2	6,868	0.03%
2024/01/02	4	82.43	2	82.70	81.80	2	6,807	0.03%
2023/12/29	3	83.07	1	83.10	83.50	2	6,806	0.03%
2023/12/28	4	83.80	7	84.34	83.50	-3	6,799	-0.04%
2023/12/27	3	85.67	5	85.32	85.50	-2	6,763	-0.03%
2023/12/25	7	84.96	9	85.27	85.20	-2	6,706	-0.03%
2023/12/22	0	0.00	1	83.90	83.90	-1	6,686	-0.01%
2023/12/21	4.1	83.64	1	83.10	83.10	3.1	6,674	0.05%
2023/12/20	12	84.62	23	84.38	84.80	-11	6,666	-0.16%
2023/12/19	1	82.90	1	83.10	83.80	0	6,627	0.00%
2023/12/18	12	83.53	24.1	83.56	83.80	-12	6,648	-0.18%
2023/12/15	22	88.80	14.2	87.44	86.80	7.8	6,587	0.12%
2023/12/14	16	89.54	14	89.74	90.10	2	6,516	0.03%
2023/12/13	1.1	87.52	1	86.80	86.90	0.1	6,387	0.00%
2023/12/12	10.1	87.20	6.2	87.30	87.60	3.9	6,345	0.06%
2023/12/11	25.2	86.00	17	86.22	87.20	8.2	6,363	0.13%
2023/12/08	4	83.15	2	83.70	83.20	2	6,400	0.03%
2023/12/07	11	83.99	2	83.15	82.70	9	6,452	0.14%
2023/12/06	3	83.13	2	83.00	82.10	1	6,409	0.02%
2023/12/05	3	84.13	7	83.54	83.50	-4	6,371	-0.06%
2023/12/04	9.1	84.65	10	84.50	84.40	-0.9	6,335	-0.01%
2023/12/01	30	86.30	27	85.92	85.30	3	6,286	0.05%
2023/11/30	11	86.55	7	86.86	86.20	4	6,230	0.06%
2023/11/29	49	88.14	35	88.20	87.60	14	6,195	0.23%
2023/11/28	14	84.85	8	84.86	85.40	6	6,123	0.10%
2023/11/27	14	83.98	4	84.60	82.70	10	6,074	0.16%
2023/11/24	22	84.81	17	85.04	85.10	5	5,952	0.08%
2023/11/23	19	84.32	19	84.84	83.60	0	5,834	0.00%
2023/11/22	10	85.23	17.1	83.96	84.60	-7.1	5,699	-0.12%
2023/11/21	39.1	81.94	34	81.81	81.20	5.1	5,597	0.09%
2023/11/20	19	80.16	31.1	80.29	80.60	-12.1	5,500	-0.22%
2023/11/17	4	77.02	3.1	77.06	77.80	0.9	5,317	0.02%
2023/11/16	1	76.40	2	76.55	76.50	-1	5,178	-0.02%
2023/11/15	10	75.81	14.5	76.08	76.00	-4.5	5,120	-0.09%
2023/11/14	3	75.13	3	74.90	75.60	0	4,918	0.00%
2023/11/13	1	74.70	2	73.50	74.00	-1	4,842	-0.02%
2023/11/10	9	73.32	3	73.33	73.40	6	4,774	0.13%
2023/11/09	21	73.40	14	74.22	72.90	7	4,713	0.15%
2023/11/08	23	77.38	28	78.13	77.00	-5	4,541	-0.11%
2023/11/07	11	75.76	10	76.03	76.40	1	4,227	0.02%
2023/11/06	2	71.85	2.1	71.68	72.30	-0.1	3,953	0.00%
2023/11/03	3	73.13	3	72.43	72.50	0	3,908	0.00%
2023/11/02	37	71.14	48	72.15	72.00	-11	3,769	-0.29%
2023/11/01	22	68.93	22	69.74	68.10	0	3,502	0.00%
2023/10/31	3	66.53	1	67.20	65.60	2	3,265	0.06%
2023/10/27	8	67.85	2	68.10	66.90	6	3,215	0.19%
2023/10/26	8	68.46	2	69.50	67.70	6	3,176	0.19%
2023/10/25	8	69.54	2	70.45	69.40	6	3,120	0.19%
2023/10/24	9	68.61	20.5	69.08	69.30	-11.5	3,034	-0.38%
2023/10/23	2	66.75	3	66.70	66.90	-1	2,955	-0.03%
2023/10/20	4	66.35	4	66.60	66.70	0	2,931	0.00%
2023/10/19	2	67.05	1.1	66.47	67.70	1	2,881	0.03%
2023/10/18	8.1	66.54	9	65.73	65.50	-0.9	2,840	-0.03%
2023/10/17	8	67.90	12	68.15	66.50	-4	2,805	-0.14%
2023/10/16	17	68.40	31	67.34	67.30	-14	2,708	-0.52%
2023/10/13	67	70.38	67	71.69	68.30	0	2,601	0.00%
2023/10/12	1.1	67.58	29.1	69.50	69.50	-28	2,223	-1.26%
2023/10/11	7	64.54	7	63.99	63.20	0	2,056	0.00%
2023/10/04	0	60.90	0.1	62.30	61.90	-0.1	1,928	-0.01%
2023/09/28	1	61.50	0.1	62.38	61.50	0.9	1,889	0.05%
2023/09/27	0	0.00	0	61.30	61.50	0	1,874	0.00%
2023/09/26	9	61.92	11	61.66	60.60	-2	1,864	-0.11%
2023/09/25	9	62.15	0.1	62.10	62.20	8.9	1,863	0.48%
2023/09/22	0	0.00	0	61.30	60.90	0	1,850	0.00%
2023/09/21	1	61.20	2	60.80	60.80	-1	1,825	-0.05%
2023/09/20	1	62.70	0	0.00	62.40	1	1,768	0.06%
2023/09/19	0	0.00	2	63.70	62.70	-2	1,732	-0.12%
2023/09/18	7	64.73	9.4	65.68	64.40	-2.4	1,670	-0.14%
2023/09/15	13	64.25	11	65.70	64.00	2	1,574	0.13%
2023/09/14	46	64.58	58.1	65.15	65.70	-12.1	1,500	-0.81%
2023/09/13	36.1	63.49	55	63.16	64.50	-18.9	1,360	-1.39%
2023/09/12	7	60.07	26	59.16	60.70	-19	1,150	-1.65%
2023/09/11	2	58.25	1	58.10	57.70	1	1,056	0.09%
2023/09/08	5	55.40	7	56.00	56.60	-2	1,014	-0.20%
2023/09/07	4	57.48	4.1	57.77	57.00	-0.1	1,001	-0.01%
2023/09/06	1	57.40	3	57.40	57.60	-2	988	-0.20%
2023/09/05	5	57.60	3	57.83	57.90	2	971	0.21%
2023/09/04	0	0.00	23	57.92	57.90	-23	944	-2.44%
2023/09/01	10.1	57.35	5	57.36	56.70	5.1	886	0.57%
2023/08/29	2	51.10	0	0.00	51.10	2	702	0.28%
2023/08/28	5	51.88	3	53.10	51.40	2	694	0.29%
2023/08/25	19	53.38	18	54.48	52.90	1	687	0.15%
2023/08/24	4	53.80	6	54.07	54.00	-2	591	-0.34%
2023/08/18	0	0.00	5.6	50.08	49.90	-5.6	541	-1.03%
2023/08/17	0	0.00	1	49.60	49.40	-1	537	-0.19%
2023/08/15	1	48.05	0	0.00	48.15	1	525	0.19%
2023/08/14	20	46.18	0	0.00	45.80	20	514	3.89%
2023/08/11	5	47.45	0	0.00	47.45	5	497	1.00%
2023/08/10	6	46.70	0	0.00	46.55	6	477	1.26%
2023/08/09	2	47.55	0	0.00	47.60	2	470	0.43%
2023/08/08	7	46.93	0	0.00	46.45	7	431	1.63%
2023/08/01	3	49.58	0	0.00	49.35	3	386	0.78%
2023/07/31	1	49.95	0	0.00	50.10	1	401	0.25%
2023/07/28	0	50.70	0	0.00	50.50	0	397	0.00%
2023/07/26	4.1	51.16	0	0.00	51.40	4.1	395	1.03%
2023/07/24	8	51.64	2	51.55	51.40	6	389	1.54%
2023/07/20	8	54.20	0	0.00	54.10	8	383	2.09%
2023/07/19	5	53.90	0	0.00	54.00	5	379	1.32%
2023/07/18	9	55.71	0	0.00	55.10	9	377	2.38%
2023/07/17	0	0.00	2	56.55	56.30	-2	380	-0.53%
2023/07/14	0	0.00	12	55.95	56.00	-12	394	-3.04%
2023/07/13	2	55.40	2	55.90	55.30	0	404	0.00%
2023/07/12	2	55.30	0	0.00	55.30	2	429	0.47%
2023/07/11	1	55.30	1	55.80	55.60	0	538	0.00%
2023/07/10	1	56.30	1	57.00	55.70	0	550	0.00%
2023/07/07	3	55.10	4	56.78	56.40	-1	564	-0.18%
2023/07/06	0	0.00	17	56.52	56.20	-17	564	-3.01%
2023/07/04	2	55.95	2	56.55	55.90	0	561	0.00%
2023/07/03	13	56.75	13	57.30	56.50	0	559	0.00%
2023/06/29	1	53.10	0.1	53.60	53.60	0.9	540	0.17%
2023/06/28	1	53.30	0	0.00	53.30	1	545	0.18%
2023/06/27	3	53.20	0	0.00	53.10	3	549	0.55%
2023/06/26	3	53.97	0	0.00	53.90	3	554	0.54%
2023/06/21	7	54.49	0	0.00	54.50	7	566	1.24%
2023/06/20	4	54.43	0	0.00	54.30	4	573	0.70%
2023/06/19	2	54.60	0	0.00	54.80	2	575	0.35%
2023/06/16	4	54.53	0	0.00	54.70	4	577	0.69%
2023/06/15	9	54.49	0	0.00	54.60	9	577	1.56%
2023/06/13	2	54.05	0	0.00	54.40	2	585	0.34%
2023/06/12	13	54.55	0	0.00	54.20	13	584	2.22%
2023/06/09	3	55.33	0	0.00	55.20	3	583	0.51%
2023/05/23	0	0.00	1	56.90	56.90	-1	711	-0.14%
2023/05/12	0	0.00	2	54.00	54.00	-2	892	-0.22%
2023/05/10	0.6	55.90	0	0.00	55.60	0.6	898	0.06%
2023/05/05	1	56.80	1	57.10	57.00	0	918	0.00%
2023/05/04	0.1	55.60	0	0.00	55.20	0.1	977	0.01%
2023/05/02	3	56.60	0	0.00	56.40	3	998	0.30%
2023/04/25	5	56.30	0	0.00	56.10	5	998	0.50%
2023/04/24	0	0.00	0	58.10	57.90	0	989	0.00%
2023/04/19	0	0.00	3	61.03	61.00	-3	972	-0.31%
2023/04/18	2	61.00	1	62.00	60.60	1	954	0.10%
2023/04/17	0	0.00	2	61.10	61.60	-2	944	-0.21%
2023/04/14	6	63.15	4.1	61.18	60.60	1.9	923	0.21%
2023/04/13	0	59.40	2	59.40	59.80	-2	820	-0.24%
2023/04/12	0.1	59.80	0	0.00	59.10	0.1	819	0.01%
2023/04/10	0	58.20	0	0.00	57.60	0	804	0.00%
2023/04/06	2	56.80	0	0.00	56.80	2	800	0.25%
2023/03/29	1.1	55.40	0	0.00	55.30	1.1	798	0.14%
2023/03/24	0	56.50	0	0.00	55.70	0	879	0.00%
2023/03/23	1	56.80	0	0.00	56.40	1	894	0.11%
2023/03/22	1	57.00	0	0.00	56.90	1	912	0.11%
2023/03/17	0	57.20	0	0.00	56.80	0	912	0.00%
2023/03/16	2.1	55.92	0	0.00	55.50	2.1	934	0.22%
2023/03/15	6.1	57.86	0	0.00	57.20	6.1	929	0.66%
2023/03/13	0	58.65	1	58.70	58.70	-1	935	-0.11%
2023/03/10	0.1	59.21	4	59.40	59.30	-3.9	931	-0.42%
2023/03/09	2	60.10	4	59.50	60.50	-2	928	-0.22%
2023/03/08	4	60.35	2	60.80	60.40	2	917	0.22%
2023/03/06	0	0.00	1	59.50	59.50	-1	884	-0.11%
2023/03/03	1	57.60	2	58.00	57.60	-1	876	-0.11%
2023/03/02	4	57.00	0	0.00	57.00	4	877	0.46%
2023/02/24	2	57.20	0	0.00	57.10	2	870	0.23%
2023/02/21	1	59.30	1	59.00	59.00	0	837	0.00%
2023/02/20	7	61.53	14	60.76	59.90	-7	817	-0.86%
2023/02/17	12	59.57	13	59.17	59.50	-1	748	-0.13%
2023/02/16	4	58.30	1	58.70	57.20	3	701	0.43%
2023/02/15	0	56.40	0	0.00	56.70	0	661	0.00%
2023/02/13	0	56.50	1	55.80	55.80	-1	667	-0.15%
2023/02/09	0	57.80	0	0.00	55.30	0	677	0.00%
2023/02/08	0	57.30	0.1	57.20	56.60	-0.1	673	-0.02%
2023/02/07	2	56.80	2	56.75	56.70	0	673	0.00%
2023/02/06	0	0.00	0.4	57.00	56.70	-0.4	683	-0.05%
2023/02/03	5	57.06	4	56.95	56.70	1	680	0.15%
2023/02/02	11	57.42	18	57.56	58.10	-7	663	-1.05%
2023/02/01	1	53.20	1	53.10	54.70	0	583	0.00%
2023/01/17	1	50.20	0	0.00	50.30	1	550	0.18%
2023/01/13	1	50.60	1	49.95	49.95	0	546	0.00%
2023/01/06	0	0.00	1	51.40	51.40	-1	542	-0.18%
2023/01/05	1	51.70	1	51.40	51.40	0	547	0.00%
2023/01/04	3	52.20	3.2	52.01	51.80	-0.2	548	-0.04%
2023/01/03	4	51.90	4	52.20	51.80	0	544	0.00%
2022/12/30	0	0.00	2	51.15	51.80	-2	534	-0.37%
2022/12/29	0	0.00	2	49.30	49.45	-2	519	-0.39%
2022/12/23	1	50.40	1	51.40	50.80	0	516	0.00%
2022/12/20	1	51.60	1	49.95	49.95	0	511	0.00%
2022/12/19	1	52.90	1	51.70	51.70	0	505	0.00%
2022/12/16	5	54.58	5	54.24	54.10	0	489	0.00%
2022/12/15	2	52.80	1	53.50	53.60	1	418	0.24%
2022/12/14	1	53.00	0	0.00	53.70	1	393	0.25%
2022/12/12	0	50.40	0	0.00	50.40	0	371	0.00%
2022/12/07	1	49.90	0	0.00	49.15	1	349	0.29%
2022/12/06	0	0.00	1	50.50	50.60	-1	350	-0.29%
2022/12/05	1	51.90	1	51.90	52.00	0	350	0.00%
2022/12/02	1	50.90	5	50.40	50.30	-4	340	-1.17%
2022/12/01	2	52.00	3	51.03	50.60	-1	338	-0.30%
2022/11/30	2	49.85	0	0.00	51.40	2	329	0.61%
2022/11/29	2	49.15	1	49.15	49.80	1	320	0.31%
2022/11/28	1	48.95	0	0.00	48.70	1	319	0.31%
2022/11/25	2	49.40	0	0.00	49.00	2	320	0.63%
2022/11/24	2	49.38	2	50.00	50.00	0	311	0.00%
2022/11/23	1	49.00	0	0.00	48.40	1	311	0.32%
2022/11/22	0.5	49.00	0	0.00	48.35	0.5	312	0.16%
2022/11/18	0	0.00	1	49.35	48.95	-1	312	-0.32%
2022/11/17	0	0.00	3	49.60	49.55	-3	309	-0.97%
2022/11/15	0	49.10	0.4	49.40	49.55	-0.4	303	-0.13%
2022/11/09	2.2	47.86	4	48.36	47.85	-1.8	288	-0.62%
2022/11/08	6	49.08	0	0.00	47.10	6	279	2.15%
2022/11/07	0	0.00	3	45.58	45.50	-3	269	-1.11%
2022/11/03	0	0.00	2	45.03	44.80	-2	260	-0.77%
2022/11/02	11.2	45.37	5	44.54	43.80	6.2	255	2.42%
2022/10/26	0	39.20	0	0.00	38.85	0	244	0.00%
2022/10/19	0	0.00	4	40.73	40.65	-4	250	-1.60%
2022/10/13	0	0.00	4	39.20	38.90	-4	248	-1.61%
2022/10/12	2	41.13	1	41.40	41.45	1	246	0.41%
2022/09/29	1	42.80	1	43.30	42.75	0	258	0.00%
2022/09/27	2	44.28	0	0.00	44.85	2	256	0.78%
2022/09/26	0	46.80	0	0.00	44.70	0	258	0.00%
2022/09/21	1	48.00	0	0.00	47.90	1	272	0.37%
2022/09/19	1	49.50	0	0.00	49.25	1	271	0.37%
2022/09/16	0	0.00	0	50.80	50.60	0	269	0.00%
2022/09/15	0	0.00	3	52.17	51.80	-3	272	-1.10%
2022/09/14	1	51.70	1	52.00	52.90	0	279	0.00%
2022/09/13	1	52.50	0	0.00	53.20	1	278	0.36%
2022/09/12	1	52.50	2	53.05	53.10	-1	282	-0.35%
2022/09/07	1	50.50	1	50.90	51.00	0	287	0.00%
2022/09/06	3	51.20	0	0.00	51.50	3	291	1.03%
2022/09/05	2	51.85	0	0.00	51.30	2	290	0.69%
2022/09/02	1	53.00	0	0.00	53.00	1	292	0.34%
2022/09/01	3	52.70	1	52.90	52.90	2	296	0.68%
2022/08/30	0	0.00	3	52.97	53.80	-3	309	-0.97%
2022/08/29	5	50.90	0	0.00	51.10	5	304	1.64%
2022/08/26	0	0.00	1	52.90	52.60	-1	309	-0.32%
2022/08/25	0	0.00	4	52.30	52.40	-4	324	-1.23%
2022/08/23	3	50.90	0	0.00	51.20	3	369	0.81%
2022/08/19	1	52.50	5	52.56	52.50	-4	405	-0.99%
2022/08/16	6	52.30	5	52.10	51.70	1	399	0.25%
2022/08/12	1	50.00	4	50.70	50.00	-3	392	-0.76%
2022/08/08	0	47.85	0	0.00	48.15	0	388	0.00%
2022/08/05	0	0.00	7	48.08	48.55	-7	390	-1.79%
2022/08/04	1	45.90	0	0.00	45.90	1	389	0.26%
2022/07/28	0	0.00	1	50.30	50.30	-1	395	-0.25%
2022/07/26	1	49.60	0	0.00	49.55	1	396	0.25%
2022/07/22	2	50.30	0	0.00	50.20	2	396	0.50%
2022/07/21	0	0.00	3	49.13	50.00	-3	401	-0.75%
2022/07/19	1	48.10	0	0.00	48.90	1	406	0.25%
2022/07/18	4	48.38	1	48.60	48.40	3	401	0.75%
2022/07/15	1	47.10	1	47.50	47.30	0	401	0.00%
2022/07/14	0	0.00	2	45.25	46.45	-2	400	-0.50%
2022/07/07	0	46.87	0	0.00	45.10	0	401	0.00%
2022/07/06	6	43.60	0	0.00	43.40	6	404	1.48%
2022/07/05	5	44.74	0	0.00	45.00	5	416	1.20%
2022/07/04	0	0.00	1	44.20	43.70	-1	428	-0.23%
2022/06/30	5	47.71	4	47.15	47.20	1	432	0.23%
2022/06/29	1	49.20	2	49.25	49.15	-1	435	-0.23%
2022/06/28	1	49.80	10	50.60	49.90	-9	440	-2.04%
2022/06/27	0	0.00	1	51.00	51.00	-1	453	-0.22%
2022/06/23	6	48.93	1	48.45	48.65	5	460	1.09%
2022/06/20	1	51.60	3	51.10	51.00	-2	463	-0.43%
2022/06/13	1	57.30	0	0.00	57.50	1	474	0.21%
2022/06/09	1	59.70	1	60.00	59.40	0	486	0.00%
2022/06/08	3	59.53	1	60.20	59.10	2	484	0.41%
2022/06/07	1	58.60	0	0.00	58.70	1	483	0.21%
2022/06/06	1	59.40	1	59.10	59.00	0	486	0.00%
2022/06/02	0	0.00	1	60.30	60.40	-1	493	-0.20%
2022/06/01	0	0.00	2	58.50	60.10	-2	494	-0.40%
2022/05/31	1	57.00	1	57.00	57.00	0	461	0.00%
2022/05/30	13	57.18	10	57.11	57.00	3	461	0.65%
2022/05/27	0	0.00	1	52.60	54.10	-1	439	-0.23%
2022/05/26	1	51.70	2	52.35	52.00	-1	439	-0.23%
2022/05/24	2	51.25	0	0.00	51.00	2	470	0.43%
2022/05/20	2	52.30	3	52.00	51.80	-1	533	-0.19%
2022/05/19	0	0.00	1	52.20	52.30	-1	541	-0.18%
2022/05/17	0	0.00	1	51.50	51.60	-1	549	-0.18%
2022/05/12	0	0.00	2	51.00	49.95	-2	572	-0.35%
2022/05/11	0	0.00	1	52.00	51.70	-1	578	-0.17%
2022/05/09	3.1	51.60	0	0.00	50.90	3.1	599	0.52%
2022/05/06	1.2	52.13	0	0.00	52.40	1.2	609	0.19%
2022/05/05	1	53.20	2	53.65	53.80	-1	617	-0.16%
2022/05/03	1.1	52.35	0	0.00	52.10	1.1	658	0.17%
2022/04/28	1	53.00	2	53.50	52.70	-1	701	-0.14%
2022/04/27	1	52.60	0	0.00	52.60	1	710	0.14%
2022/04/25	2	54.50	1	54.60	54.60	1	735	0.14%
2022/04/19	0	0.00	1	57.00	57.10	-1	840	-0.12%
2022/04/15	2	59.00	0	0.00	57.40	2	990	0.20%
2022/04/14	0	0.00	0	60.00	59.90	0	1,088	0.00%
2022/04/13	0	61.50	0	0.00	60.70	0	1,227	0.00%
2022/04/12	0	59.65	4	59.60	60.00	-4	1,500	-0.27%
2022/04/11	2	60.55	0	0.00	59.50	2	1,666	0.12%
2022/04/08	0	62.70	3	62.40	62.60	-3	1,836	-0.16%
2022/04/07	2	60.70	2	61.55	61.00	0	2,198	0.00%
2022/04/01	1	60.20	2	60.65	61.20	-1	2,315	-0.04%
2022/03/31	4	60.85	0	0.00	60.50	4	2,324	0.17%
2022/03/30	3	61.00	3	61.20	61.40	0	2,339	0.00%
2022/03/29	1	60.10	1	60.10	60.00	0	2,364	0.00%
2022/03/25	1	59.10	3	59.73	59.70	-2	2,440	-0.08%
2022/03/24	2	58.50	0	0.00	58.90	2	2,520	0.08%
2022/03/18	1	57.00	0	0.00	57.10	1	3,319	0.03%
2022/03/17	0	58.00	6	55.80	57.80	-6	3,554	-0.17%
2022/03/16	2	53.85	0	0.00	54.70	2	3,555	0.06%
2022/03/15	0.1	54.44	12	54.25	53.80	-11.9	3,568	-0.33%
2022/03/14	0.1	56.80	2	56.60	56.50	-1.9	3,590	-0.05%
2022/03/10	0	0.00	1	57.40	57.30	-1	3,656	-0.03%
2022/03/09	0	0.00	0	56.50	56.40	0	3,673	0.00%
2022/03/08	0	0.00	5	57.72	56.30	-5	3,730	-0.13%
2022/03/07	0	0.00	1	59.60	58.60	-1	3,802	-0.03%
2022/03/04	0	0.00	0	62.00	61.60	0	3,980	0.00%
2022/03/01	14	61.56	14.2	60.90	60.90	-0.2	4,551	0.00%
2022/02/24	1	63.10	1	61.50	60.20	0	4,809	0.00%
2022/02/22	0	64.20	0	0.00	63.90	0	5,055	0.00%
2022/02/18	0	0.00	1	61.20	62.50	-1	5,038	-0.02%
2022/02/16	1	62.80	0	0.00	62.60	1	5,059	0.02%
2022/02/14	0	0.00	1	62.40	62.00	-1	5,073	-0.02%
2022/02/11	0	64.80	1	64.40	64.20	-1	5,075	-0.02%
2022/02/10	2	64.30	0	0.00	64.20	2	5,086	0.04%
2022/02/09	1	63.40	0	0.00	64.70	1	5,101	0.02%
2022/02/08	0	0.00	17	62.33	63.10	-17	5,106	-0.33%
2022/02/07	1	61.30	0	0.00	61.30	1	5,161	0.02%
2022/01/26	2	59.60	1	59.50	59.30	1	5,206	0.02%
2022/01/24	3	63.10	3	63.00	62.50	0	5,220	0.00%
2022/01/21	0	0.00	1	65.90	65.50	-1	5,209	-0.02%
2022/01/20	1	67.20	0	0.00	67.20	1	5,288	0.02%
2022/01/19	4	66.45	4	66.58	67.90	0	5,360	0.00%
2022/01/18	2	67.90	0	0.00	66.90	2	5,368	0.04%
2022/01/17	1	67.60	0	0.00	67.80	1	5,368	0.02%
2022/01/14	1.1	64.65	3	65.40	65.40	-1.9	5,351	-0.04%
2022/01/13	2	66.70	1	66.60	66.50	1	5,329	0.02%
2022/01/12	4.2	67.30	5	66.84	67.10	-0.8	5,316	-0.02%
2022/01/11	6.1	70.35	9	70.52	68.30	-2.9	5,285	-0.05%
2022/01/10	2	72.05	4.5	71.67	72.80	-2.5	5,226	-0.05%
2022/01/07	8.2	71.28	3	70.30	70.30	5.2	5,162	0.10%
2022/01/06	21.6	73.34	12	73.33	73.60	9.6	5,058	0.19%
2022/01/05	38	74.99	43	75.50	76.00	-5	4,925	-0.10%
2022/01/04	9	73.61	18	74.13	74.20	-9	4,656	-0.19%
2022/01/03	23	73.81	13	72.60	73.10	10	4,490	0.22%
2021/12/30	40	73.36	64	72.33	72.70	-24	4,313	-0.56%
2021/12/29	35	68.46	6.4	70.08	70.00	28.6	3,942	0.73%
2021/12/28	3.2	67.69	1	67.90	67.60	2.2	3,837	0.06%
2021/12/27	2.5	68.34	0	68.80	68.00	2.4	3,831	0.06%
2021/12/24	0.3	68.26	0	0.00	68.20	0.3	3,832	0.01%
2021/12/23	2	68.85	2	68.95	68.60	0	3,814	0.00%
2021/12/22	12	71.04	11	70.21	69.50	1	3,788	0.03%
2021/12/21	6	70.53	6	69.93	70.00	0	3,751	0.00%
2021/12/20	7	71.29	9	71.27	70.20	-2	3,718	-0.05%
2021/12/17	26.2	71.80	23	71.79	71.50	3.2	3,638	0.09%
2021/12/16	19	68.87	16	68.76	70.80	3	3,273	0.09%
2021/12/15	6	68.47	10	68.51	68.00	-4	3,111	-0.13%
2021/12/14	10	67.81	8	68.75	67.00	2	3,042	0.07%
2021/12/13	10	67.85	14.9	69.46	70.30	-4.9	2,857	-0.17%
2021/12/10	0.1	64.00	0	0.00	64.00	0.1	2,634	0.00%
2021/12/09	1.1	64.31	0	0.00	64.10	1.1	2,637	0.04%
2021/12/08	1	65.80	11	66.39	65.60	-10	2,622	-0.38%
2021/12/07	1	65.30	7	65.69	65.50	-6	2,588	-0.23%
2021/12/06	7.2	64.78	3.5	65.03	65.10	3.7	2,553	0.15%
2021/12/03	6.3	64.21	0	0.00	64.00	6.3	2,536	0.25%
2021/12/02	4.2	65.66	7	65.20	63.50	-2.8	2,518	-0.11%
2021/12/01	10.9	66.90	27	66.39	66.80	-16.1	2,469	-0.65%
2021/11/30	14.5	70.26	7	69.17	68.50	7.5	2,391	0.31%
2021/11/29	13.1	67.40	18	67.21	67.90	-4.9	2,214	-0.22%
2021/11/26	15	67.22	9	67.68	68.30	6	2,091	0.29%
2021/11/25	12	67.23	43	68.03	67.70	-31	1,925	-1.61%
2021/11/24	4	64.02	1	63.30	64.90	3	1,669	0.18%
2021/11/23	33	64.99	18	65.00	64.30	15	1,621	0.93%
2021/11/22	28.1	63.80	31	63.80	65.80	-2.9	1,413	-0.21%
2021/11/19	24	58.91	9	59.27	59.90	15	1,191	1.26%
2021/11/18	7	57.66	1	57.60	57.70	6	1,156	0.52%
2021/11/17	3	58.20	0	0.00	58.30	3	1,151	0.26%
2021/11/16	3	57.50	0	0.00	56.80	3	1,144	0.26%
2021/11/15	0	0.00	2	57.45	57.00	-2	1,151	-0.17%
2021/11/12	2	55.15	1	55.30	55.20	1	1,157	0.09%
2021/11/10	2	56.00	0	0.00	56.10	2	1,168	0.17%
2021/11/09	1	56.80	0	0.00	56.10	1	1,186	0.08%
2021/11/08	1	56.50	5	58.34	56.60	-4	1,178	-0.34%
2021/11/05	16	59.11	27	59.09	59.50	-11	1,182	-0.93%
2021/11/04	16	60.08	5	60.42	60.00	11	1,209	0.91%
2021/11/03	24	59.06	5	59.50	58.60	19	1,201	1.58%
2021/11/02	11.3	58.22	11.1	57.41	55.80	0.2	1,168	0.02%
2021/11/01	10.2	59.38	6	59.60	59.00	4.2	1,168	0.36%
2021/10/29	8	58.65	12	58.30	58.50	-4	1,168	-0.34%
2021/10/28	10.1	59.19	10	59.09	59.30	0.1	1,161	0.01%
2021/10/27	4	57.50	8	58.94	60.00	-4	1,086	-0.37%
2021/10/26	0	0.00	1	54.60	54.60	-1	1,022	-0.10%
2021/10/25	6	54.70	22	54.48	55.70	-16	1,017	-1.57%
2021/10/22	2	52.80	0	0.00	53.60	2	1,066	0.19%
2021/10/20	10	53.64	9	53.48	53.50	1	1,156	0.09%
2021/10/19	15	53.65	7	53.91	54.00	8	1,225	0.65%
2021/10/18	0	0.00	2	53.60	53.70	-2	1,335	-0.15%
2021/10/14	6	50.60	0	0.00	50.40	6	1,476	0.41%
2021/10/13	0	50.70	0	0.00	50.70	0	1,576	0.00%
2021/10/12	0	0.00	1	50.50	50.80	-1	1,663	-0.06%
2021/10/08	7	52.34	9	51.87	52.10	-2	1,751	-0.11%
2021/10/05	0	0.00	1	50.00	50.90	-1	2,568	-0.04%
2021/10/04	1	51.40	1	49.40	49.10	0	2,635	0.00%
2021/10/01	0	51.30	1	51.20	51.50	-1	2,831	-0.03%
2021/09/29	2	54.20	2	53.20	53.30	0	3,373	0.00%
2021/09/28	1	57.20	0	0.00	55.90	1	3,383	0.03%
2021/09/27	0	0.00	4	57.35	57.60	-4	3,392	-0.12%
2021/09/24	0	0.00	5	57.50	57.50	-5	3,422	-0.15%
2021/09/23	2	56.80	0	0.00	57.30	2	3,438	0.06%
2021/09/22	0	56.70	0	0.00	56.10	0	3,462	0.00%
2021/09/17	4	57.48	2	57.90	57.80	2	3,466	0.06%
2021/09/16	7	56.80	2	57.85	57.20	5	3,481	0.14%
2021/09/15	3	56.70	0	0.00	57.00	3	3,502	0.09%
2021/09/10	0	0.00	1	54.70	55.00	-1	3,515	-0.03%
2021/09/08	0	54.00	0	0.00	52.20	0	3,546	0.00%
2021/09/07	0	54.00	0	0.00	54.50	0	3,549	0.00%
2021/09/03	0	0.00	1	56.60	56.70	-1	3,564	-0.03%
2021/09/02	6	58.87	4	57.55	57.00	2	3,612	0.06%
2021/09/01	0.1	58.90	1	58.40	58.50	-0.9	3,645	-0.02%
2021/08/31	2	55.60	3	56.50	57.40	-1	3,623	-0.03%
2021/08/30	2	55.90	0	0.00	56.00	2	3,622	0.06%
2021/08/27	1	57.00	0	0.00	55.70	1	3,648	0.03%
2021/08/26	0	55.60	1	56.20	56.20	-1	3,658	-0.03%
2021/08/25	1	56.00	2	56.30	56.40	-1	3,667	-0.03%
2021/08/24	0.1	54.80	0	0.00	53.80	0.1	3,677	0.00%
2021/08/19	0.1	53.21	0	0.00	52.10	0.1	3,727	0.00%
2021/08/18	0	52.10	0	0.00	55.40	0	3,730	0.00%
2021/08/17	1	55.55	0	0.00	52.00	1	3,745	0.03%
2021/08/16	0	55.65	1	54.70	55.10	-1	3,755	-0.03%
2021/08/13	1	56.76	5	58.74	56.50	-4	3,767	-0.11%
2021/08/12	0	0.00	5	59.82	59.70	-5	3,754	-0.13%
2021/08/11	2	60.35	0	0.00	59.10	2	3,775	0.05%
2021/08/10	1.3	61.14	1	61.30	60.80	0.3	3,781	0.01%
2021/08/09	3.1	64.47	9	64.71	63.70	-5.9	3,783	-0.15%
2021/08/06	10	68.33	1	67.90	67.90	9	3,761	0.24%
2021/08/05	1	69.60	2	68.90	69.60	-1	3,806	-0.03%
2021/08/04	1	68.30	10	68.15	68.10	-9	3,851	-0.23%
2021/08/03	6	67.60	7	67.10	67.30	-1	3,886	-0.03%
2021/08/02	8	67.26	1	67.10	67.10	7	3,897	0.18%
2021/07/30	1	68.70	0	0.00	67.10	1	3,933	0.03%
2021/07/29	1	67.50	3	67.70	68.50	-2	3,931	-0.05%
2021/07/28	0	66.50	6	66.68	67.00	-6	3,932	-0.15%
2021/07/27	3	72.23	4	71.93	70.80	-1	3,921	-0.03%
2021/07/26	11	71.50	10	71.34	71.00	1	3,908	0.03%
2021/07/23	19	72.21	4	72.70	71.60	15	3,897	0.38%
2021/07/22	4	73.13	14	73.29	73.40	-10	3,861	-0.26%
2021/07/21	11	70.60	17	68.97	69.40	-6	3,834	-0.16%
2021/07/20	7	71.71	7	70.44	70.20	0	3,882	0.00%
2021/07/19	19	73.54	13	72.71	71.80	6	3,822	0.16%
2021/07/16	10	76.23	3	76.20	75.50	7	3,782	0.19%
2021/07/15	18.1	77.59	10	77.68	76.70	8.1	3,721	0.22%
2021/07/14	31	78.14	75	78.12	77.60	-44	3,645	-1.21%
2021/07/13	79	78.08	51	77.76	77.00	28	3,439	0.81%
2021/07/12	6	71.07	10	71.42	75.00	-4	3,044	-0.13%
2021/07/09	3	71.00	25	71.75	70.30	-22	2,900	-0.76%
2021/07/08	24	72.53	19.1	71.94	72.00	4.9	2,909	0.17%
2021/07/07	74.1	70.01	64.1	68.75	71.50	10	2,730	0.37%
2021/07/06	26	64.48	41.1	64.91	67.30	-15.1	2,383	-0.63%
2021/07/05	4	60.50	1	60.50	61.20	3	2,291	0.13%
2021/07/02	6	59.03	0	0.00	59.30	6	2,326	0.26%
2021/07/01	12	61.40	30	59.65	59.40	-18	2,356	-0.76%
2021/06/30	5.2	61.46	9	61.80	62.10	-3.8	2,358	-0.16%
2021/06/29	3.1	61.69	4	61.48	60.20	-0.9	2,383	-0.04%
2021/06/28	2.1	60.31	0	0.00	60.60	2.1	2,401	0.09%
2021/06/25	10.1	61.52	6	61.07	61.00	4.1	2,445	0.17%
2021/06/24	1.6	62.26	6	62.30	62.00	-4.5	2,475	-0.18%
2021/06/23	1	59.70	0	0.00	60.00	1	2,521	0.04%
2021/06/22	2	58.64	0	0.00	58.20	2	2,536	0.08%
2021/06/21	9	59.67	18	58.85	58.90	-9	2,558	-0.35%
2021/06/18	7	61.69	4	61.98	61.30	3	2,597	0.12%
2021/06/17	19	62.01	8	60.64	61.90	11	2,641	0.42%
2021/06/16	3	61.33	2	60.50	60.50	1	2,705	0.04%
2021/06/15	1	61.50	0	0.00	61.70	1	2,849	0.04%
2021/06/11	6	60.70	0	0.00	60.50	6	3,167	0.19%
2021/06/10	21	62.47	8	62.76	61.30	13	4,089	0.32%
2021/06/09	4	60.05	7	60.39	61.10	-3	4,451	-0.07%
2021/06/08	2	58.50	4	58.43	58.50	-2	4,546	-0.04%
2021/06/07	5	57.62	0	0.00	57.00	5	4,649	0.11%
2021/06/04	4	59.18	3	58.67	58.10	1	4,660	0.02%
2021/06/03	0	0.00	3	59.80	61.00	-3	4,682	-0.06%
2021/06/02	1	58.90	1	59.80	58.60	0	4,724	0.00%
2021/06/01	0	0.00	6	60.93	60.10	-6	4,782	-0.13%
2021/05/28	12	58.84	2	59.20	59.30	10	4,881	0.20%
2021/05/27	2	57.60	1	57.30	57.10	1	4,910	0.02%
2021/05/26	12	58.55	7	58.41	58.60	5	4,977	0.10%
2021/05/25	6	56.90	6	59.00	58.90	0	5,079	0.00%
2021/05/24	2	56.25	1	56.60	56.70	1	5,095	0.02%
2021/05/20	1	53.60	1	54.20	52.50	0	5,277	0.00%
2021/05/19	2	53.60	0	0.00	55.40	2	5,321	0.04%
2021/05/18	9	50.92	11.8	52.76	53.20	-2.8	5,368	-0.05%
2021/05/17	7.1	48.69	7.1	49.17	48.45	0	5,434	0.00%
2021/05/14	7	55.29	12	52.52	52.20	-5	5,424	-0.09%
2021/05/13	10	52.21	13	52.14	53.10	-3	5,431	-0.06%
2021/05/12	2	53.72	2.1	54.55	51.60	-0.1	5,434	0.00%
2021/05/11	4.1	55.84	4.4	56.09	56.20	-0.3	5,432	-0.01%
2021/05/10	0	62.50	1	62.80	61.80	-1	5,469	-0.02%
2021/05/07	3	63.80	1	63.90	64.50	2	5,539	0.04%
2021/05/06	0	60.00	3	60.00	60.50	-3	5,540	-0.05%
2021/05/04	3.1	62.84	12	62.40	61.00	-9	5,685	-0.16%
2021/05/03	2	63.70	0	0.00	63.10	2	5,973	0.03%
2021/04/29	1	67.80	0	0.00	67.80	1	6,035	0.02%
2021/04/28	1.1	67.80	3	67.83	68.20	-2	6,133	-0.03%
2021/04/27	8	67.54	7	67.57	67.50	1	6,224	0.02%
2021/04/26	12.2	65.02	13	64.87	64.50	-0.9	6,215	-0.01%
2021/04/23	1	67.91	0.1	67.90	67.30	0.9	6,187	0.01%
2021/04/22	4.2	68.70	6	69.00	67.70	-1.8	6,274	-0.03%
2021/04/21	9	72.32	13	71.75	71.60	-4	6,311	-0.06%
2021/04/20	0	0.00	1	74.20	73.70	-1	6,426	-0.02%
2021/04/19	0	73.60	0	0.00	73.50	0	6,606	0.00%
2021/04/16	3	72.80	3	73.67	74.00	0	7,131	0.00%
2021/04/15	13	71.21	1	72.20	72.50	12	7,596	0.16%
2021/04/14	16	71.53	13	73.22	71.70	3	7,722	0.04%
2021/04/13	6	75.37	34	75.54	75.00	-28	7,749	-0.36%
2021/04/12	15	76.33	13	75.66	75.30	2	7,884	0.03%
2021/04/09	37.6	75.74	9	76.17	75.40	28.6	7,930	0.36%
2021/04/08	10	78.93	24	78.28	78.10	-14	7,938	-0.18%
2021/04/07	7	79.66	14	79.41	78.80	-7	8,145	-0.09%
2021/04/06	2.1	79.71	0	0.00	79.90	2.1	8,361	0.03%
2021/04/01	6.1	78.70	6	78.63	78.50	0.1	8,713	0.00%
2021/03/31	23.1	80.44	10	80.51	79.50	13.1	9,129	0.14%
2021/03/30	14	80.40	20	79.90	80.40	-6	9,326	-0.06%
2021/03/29	1.1	78.82	5	79.24	79.00	-3.9	9,479	-0.04%
2021/03/26	20	78.88	16	79.78	79.60	4	9,519	0.04%
2021/03/25	2	78.15	3	78.17	77.40	-1	9,525	-0.01%
2021/03/24	8	78.50	4	77.98	77.80	4	9,575	0.04%
2021/03/23	32	79.08	28	78.19	78.50	4	9,667	0.04%
2021/03/22	18	79.30	8	78.45	80.30	10	9,737	0.10%
2021/03/19	4.1	79.01	8	79.18	78.90	-4	9,914	-0.04%
2021/03/18	16.1	82.38	27	81.16	80.40	-11	10,235	-0.11%
2021/03/17	92.1	85.21	104	84.71	82.70	-11.9	10,628	-0.11%	大賣/
2021/03/16	138	89.16	106	88.59	84.70	32	10,507	0.30%	大買/大賣/
2021/03/15	49	80.11	36.3	82.24	84.80	12.7	9,726	0.13%
2021/03/12	29	76.69	68	76.81	77.10	-39	9,374	-0.42%
2021/03/11	23	74.40	17	74.78	75.00	6	9,380	0.06%
2021/03/10	7	72.21	4	71.80	71.20	3	9,357	0.03%
2021/03/09	6	72.60	6	71.42	71.70	0	9,438	0.00%
2021/03/08	9	75.20	12	74.23	73.20	-3	9,514	-0.03%
2021/03/05	11.3	75.26	19	74.85	74.40	-7.7	9,625	-0.08%
2021/03/04	3	73.87	2	74.40	73.50	1	9,619	0.01%
2021/03/03	4	71.28	4	72.13	73.80	0	9,577	0.00%
2021/03/02	3	71.80	0	0.00	70.50	3	9,555	0.03%
2021/02/26	11	70.96	9	70.86	71.00	2	9,612	0.02%
2021/02/25	4	74.23	7	74.67	73.60	-3	9,627	-0.03%
2021/02/24	4	78.45	4	77.75	77.10	0	9,620	0.00%
2021/02/23	19	79.41	6	80.07	78.60	13	9,804	0.13%
2021/02/22	58	77.38	34.3	79.81	78.60	23.7	9,785	0.24%
2021/02/19	7.1	75.47	4	75.43	74.70	3.1	9,727	0.03%
2021/02/18	3	76.83	4	75.60	76.50	-1	9,792	-0.01%
2021/02/17	20.1	75.22	10	76.35	77.10	10.1	9,930	0.10%
2021/02/05	3	70.20	0	0.00	70.20	3	9,982	0.03%
2021/02/04	9	72.70	9	71.39	70.90	0	10,305	0.00%
2021/02/03	15	73.30	18	73.14	73.60	-3	10,551	-0.03%
2021/02/02	4	71.68	23	71.52	73.00	-19	10,827	-0.18%
2021/02/01	22	69.53	30	68.80	68.50	-8	10,959	-0.07%
2021/01/29	12	73.65	31	73.55	70.60	-19	11,027	-0.17%
2021/01/28	6	76.77	2	76.55	76.00	4	11,031	0.04%
2021/01/27	1	77.90	11	77.97	78.30	-10	11,293	-0.09%
2021/01/26	53	80.04	48	80.83	78.00	5	11,590	0.04%
2021/01/25	98.1	81.37	90.2	81.64	79.00	8	11,525	0.07%
2021/01/22	29	76.12	31	77.00	77.50	-2	11,246	-0.02%
2021/01/21	24	76.45	42	74.91	73.80	-18	11,218	-0.16%
2021/01/20	25	74.86	28	72.32	75.70	-3	11,220	-0.03%
2021/01/19	11	75.60	14	75.71	75.20	-3	11,154	-0.03%
2021/01/18	15	77.13	10	76.88	76.20	5	11,158	0.04%
2021/01/15	27	80.24	24.1	79.98	77.70	2.9	11,312	0.03%
2021/01/14	21	78.59	11.2	79.12	79.50	9.8	11,342	0.09%
2021/01/13	47	79.29	43	79.84	78.90	4	11,407	0.04%
2021/01/12	24.2	78.96	48	78.94	78.00	-23.8	11,524	-0.21%
2021/01/11	194	81.28	177	81.27	79.90	17	11,508	0.15%	大買/大賣/
2021/01/08	88.1	74.95	58	75.08	78.40	30.1	11,590	0.26%
2021/01/07	26	71.21	28	71.40	71.30	-2	11,390	-0.02%
2021/01/06	6	69.78	6	68.72	68.50	0	11,246	0.00%
2021/01/05	16	70.90	8	70.94	70.90	8	11,164	0.07%
2021/01/04	9	69.33	13	69.54	69.40	-4	11,016	-0.04%
2020/12/31	10	70.38	18	70.17	69.80	-8	10,973	-0.07%
2020/12/30	115	72.00	107	72.29	70.50	8	10,917	0.07%	大買/大賣/
2020/12/29	31	70.16	34	70.01	70.50	-3	10,715	-0.03%
2020/12/28	88	70.01	83	70.69	67.90	5	10,461	0.05%
2020/12/25	31	64.15	83.1	64.72	66.90	-52.1	10,076	-0.52%
2020/12/24	85	61.59	78	61.93	60.90	7	9,625	0.07%
2020/12/23	67	58.79	57	59.08	59.40	10	9,396	0.11%
2020/12/22	5	57.80	23	58.19	55.60	-18	9,229	-0.20%
2020/12/21	46	56.72	41	56.85	57.10	5	9,182	0.05%
2020/12/18	29	57.79	20	58.06	57.30	9	9,119	0.10%
2020/12/17	33.1	58.82	12	58.78	59.40	21.1	9,072	0.23%
2020/12/16	24	59.37	20	59.61	59.80	4	8,985	0.04%
2020/12/15	73	59.26	69	58.95	57.20	4	8,887	0.05%
2020/12/14	108.2	62.17	107	62.26	60.50	1.2	8,671	0.01%	大買/大賣/
2020/12/11	43	60.82	41	61.20	62.20	2	8,314	0.02%
2020/12/10	48	55.49	56	56.20	56.60	-8	7,910	-0.10%
2020/12/09	32	54.52	16	54.55	54.00	16	7,738	0.21%
2020/12/08	6	51.23	7	51.80	51.90	-1	7,649	-0.01%
2020/12/07	33	50.95	45	51.22	50.30	-12	7,758	-0.15%
2020/12/04	7	54.26	8	54.65	54.00	-1	7,693	-0.01%
2020/12/03	26	55.40	8	56.29	55.70	18	7,636	0.24%
2020/12/02	19	55.81	17	56.11	55.50	2	7,619	0.03%
2020/12/01	31	55.18	36	54.68	56.00	-5	7,573	-0.07%
2020/11/30	14	53.51	14	53.82	52.60	0	7,459	0.00%
2020/11/27	7	53.97	4	54.10	53.60	3	7,470	0.04%
2020/11/26	1	53.30	3	53.43	53.30	-2	7,553	-0.03%
2020/11/25	16	54.21	10	53.95	53.20	6	7,547	0.08%
2020/11/24	16	55.55	7	54.81	54.70	9	7,471	0.12%
2020/11/23	42	55.18	8	55.64	55.00	34	7,523	0.45%
2020/11/20	62	56.04	102	55.73	56.10	-40	7,459	-0.54%	大賣/
2020/11/19	8	53.58	119	53.18	53.00	-111	7,233	-1.53%	大賣/鉅額交易
2020/11/18	25	54.36	36	55.02	54.00	-11	7,195	-0.15%
2020/11/17	29	54.52	74	55.81	54.00	-45	7,106	-0.63%
2020/11/16	118	55.54	77	55.78	55.70	41	7,022	0.58%	大買/
2020/11/13	36	53.53	38	54.20	54.90	-2	6,831	-0.03%
2020/11/12	98	54.34	75	55.02	52.40	23	6,690	0.34%
2020/11/11	76	52.55	64	52.98	53.10	12	6,351	0.19%
2020/11/10	60	50.55	65	50.81	50.20	-5	6,093	-0.08%
2020/11/09	45	48.68	53	48.82	49.10	-8	5,774	-0.14%
2020/11/06	23	48.30	32	47.34	46.80	-9	5,603	-0.16%
2020/11/05	33	48.27	11	48.33	48.40	22	5,480	0.40%
2020/11/04	148	48.70	126	49.39	48.80	22	5,432	0.40%	大買/大賣/
2020/11/03	109	48.03	89	47.67	48.05	20	5,205	0.38%	大買/
2020/11/02	18	44.57	19	44.60	45.10	-1	4,887	-0.02%
2020/10/30	6	44.82	5	45.60	43.25	1	4,845	0.02%
2020/10/29	2	44.70	56	44.79	46.00	-54	4,806	-1.12%
2020/10/28	16	47.44	44	46.75	45.70	-28	4,760	-0.59%
2020/10/27	26	46.24	24	46.44	46.45	2	4,647	0.04%
2020/10/26	14	46.69	15	46.85	46.40	-1	4,586	-0.02%
2020/10/23	78	47.78	79	47.83	47.65	-1	4,501	-0.02%
2020/10/22	6	46.73	16	46.50	46.00	-10	4,278	-0.23%
2020/10/21	22	47.26	15.9	46.97	47.25	6.1	4,136	0.15%
2020/10/20	50	44.77	18	45.66	46.85	32	3,983	0.80%
2020/10/19	58	43.80	61	44.07	44.50	-3	3,736	-0.08%
2020/10/16	202	43.95	202	44.00	42.40	0	3,573	0.00%	大買/大賣/
2020/10/15	57	41.42	76.7	41.75	42.45	-19.7	2,954	-0.67%
2020/10/14	5	38.92	7	39.21	38.60	-2	2,663	-0.08%
2020/10/13	19	39.10	9	38.97	38.85	10	2,658	0.38%
2020/10/12	63	38.59	13	38.25	38.15	50	2,633	1.90%
2020/10/08	49	39.06	5	38.68	38.60	44	2,629	1.67%
2020/10/07	0	0.00	1	37.65	38.85	-1	2,606	-0.04%
2020/10/06	27	38.64	18	38.37	38.75	9	2,600	0.35%
2020/10/05	3	36.13	0	0.00	35.90	3	2,599	0.12%
2020/09/30	0	0.00	1	35.50	36.20	-1	2,740	-0.04%
2020/09/28	18	34.93	0	0.00	35.50	18	2,801	0.64%
2020/09/25	2	34.80	0	0.00	34.60	2	2,806	0.07%
2020/09/24	5	36.51	24	36.65	35.85	-19	2,783	-0.68%
2020/09/23	2	38.00	6	38.10	37.95	-4	2,742	-0.15%
2020/09/22	4	38.16	13	38.09	38.35	-9	2,723	-0.33%
2020/09/21	26	39.41	2	39.30	38.40	24	2,696	0.89%
2020/09/18	0	0.00	19	39.10	39.15	-19	2,663	-0.71%
2020/09/17	5	38.55	0	0.00	38.70	5	2,628	0.19%
2020/09/16	10	38.34	2	38.45	38.40	8	2,601	0.31%
2020/09/15	43	39.92	38	40.11	38.25	5	2,556	0.20%
2020/09/14	4	38.73	4	38.85	39.20	0	2,421	0.00%
2020/09/11	13	38.18	41	38.24	37.75	-28	2,383	-1.17%
2020/09/10	55	39.97	46	39.67	38.95	9	2,320	0.39%
2020/09/09	15	38.51	62	38.45	38.65	-47	2,151	-2.18%
2020/09/08	6	38.02	16	38.08	37.80	-10	2,070	-0.48%
2020/09/07	15	39.23	25	38.03	37.85	-10	2,047	-0.49%
2020/09/04	33	38.04	31	38.29	38.55	2	1,974	0.10%
2020/09/03	28	38.11	6	38.04	37.65	22	1,893	1.16%
2020/09/02	5	37.77	14	37.69	38.00	-9	1,841	-0.49%
2020/09/01	55	37.58	28	37.66	37.40	27	1,773	1.52%
2020/08/31	25	36.42	0	0.00	36.00	25	1,630	1.53%
2020/08/28	13	35.70	14	35.60	35.75	-1	1,599	-0.06%
2020/08/27	30	36.39	37	36.03	36.15	-7	1,580	-0.44%
2020/08/26	20	35.27	19	35.19	36.00	1	1,493	0.07%
2020/08/24	4	33.59	10	33.13	34.05	-6	1,443	-0.42%
2020/08/21	28	31.97	13	32.15	32.15	15	1,417	1.06%
2020/08/20	5	31.80	2	30.55	31.30	3	1,413	0.21%
2020/08/18	0	34.60	0	0.00	34.70	0	1,359	0.00%
2020/08/14	1	34.55	3	35.30	35.05	-2	1,333	-0.15%
2020/08/12	0	0.00	5	36.15	36.30	-5	1,287	-0.39%
2020/08/11	13	36.87	13	35.88	35.50	0	1,252	0.00%
2020/08/10	0	0.00	13	36.18	36.80	-13	1,218	-1.07%
2020/08/07	6	36.02	4	36.55	35.50	2	1,178	0.17%
2020/08/06	3	35.00	4	35.41	34.90	-1	1,102	-0.09%
2020/08/05	2	35.03	2	35.15	34.60	0	1,084	0.00%
2020/08/04	13	34.62	3	34.93	35.00	10	1,065	0.94%
2020/08/03	9	34.32	5	34.41	34.30	4	1,057	0.38%
2020/07/31	3	33.08	0	0.00	33.20	3	1,028	0.29%
2020/07/30	6	32.10	0	0.00	32.45	6	1,038	0.58%
2020/07/28	0	0.00	2	32.95	31.40	-2	1,079	-0.19%
2020/07/27	1	32.80	3	33.25	32.75	-2	1,074	-0.19%
2020/07/24	2	34.25	10	34.06	33.40	-8	1,072	-0.75%
2020/07/20	10	33.45	0	0.00	33.65	10	1,203	0.83%
2020/07/16	0	0.00	3	33.95	34.00	-3	1,252	-0.24%
2020/07/15	0	0.00	2	34.38	34.00	-2	1,251	-0.16%
2020/07/14	11	34.93	19	35.23	34.80	-8	1,257	-0.64%
2020/07/13	13	35.39	7	35.10	36.20	6	1,270	0.47%
2020/07/10	29	35.16	18	34.17	34.70	11	1,310	0.84%
2020/07/09	29	36.60	22	36.98	37.00	7	1,269	0.55%
2020/07/08	0	0.00	4	34.70	34.70	-4	1,127	-0.35%
2020/07/03	1	32.35	0	0.00	31.85	1	1,106	0.09%
2020/07/02	2	31.00	0	0.00	31.20	2	1,102	0.18%
2020/07/01	2	31.05	0	0.00	30.95	2	1,099	0.18%
2020/06/30	0	0.00	1	30.85	30.90	-1	1,100	-0.09%
2020/06/29	0.1	30.90	0	0.00	31.15	0.1	1,102	0.00%
2020/06/24	2	30.70	1	30.40	30.30	1	1,103	0.09%
2020/06/22	0	0.00	2	30.50	30.70	-2	1,127	-0.18%
2020/06/15	0	0.00	10	30.11	29.95	-10	1,171	-0.85%
2020/06/11	0	0.00	15	30.93	30.25	-15	1,186	-1.26%
2020/06/10	0	0.00	8	31.70	31.60	-8	1,187	-0.67%
2020/06/09	0	0.00	9	31.76	31.70	-9	1,211	-0.74%
2020/06/04	0	0.00	11	32.24	32.20	-11	1,227	-0.90%
2020/06/03	1	32.00	1	32.10	32.00	0	1,231	0.00%
2020/06/02	4	32.89	3	31.90	31.85	1	1,226	0.08%
2020/05/27	13	30.88	0	0.00	30.65	13	1,170	1.11%
2020/05/26	11	30.44	0	0.00	30.35	11	1,182	0.93%
2020/05/20	2	30.55	0	0.00	30.55	2	1,203	0.17%
2020/05/15	5	30.90	1	29.90	29.90	4	1,261	0.32%
2020/05/12	0	0.00	10	31.70	31.70	-10	1,292	-0.77%
2020/05/11	30	31.91	17	31.88	31.80	13	1,301	1.00%
2020/05/08	45	32.27	47	31.74	31.60	-2	1,298	-0.15%
2020/05/07	4	31.68	0	0.00	31.80	4	1,292	0.31%
2020/05/06	32	31.64	26	31.71	31.70	6	1,294	0.46%
2020/05/05	18	31.86	28	31.81	31.60	-10	1,281	-0.78%
2020/05/04	13	31.32	12	31.40	31.40	1	1,273	0.08%
2020/04/30	22	32.02	20	31.82	32.00	2	1,278	0.16%
2020/04/29	6	31.75	5	31.70	31.65	1	1,285	0.08%
2020/04/28	10	32.15	0	0.00	31.60	10	1,294	0.77%
2020/04/27	6	31.60	6	31.80	31.60	0	1,291	0.00%
2020/04/24	10	30.97	11	31.18	31.40	-1	1,272	-0.08%
2020/04/23	26	29.29	26	30.30	31.80	0	1,223	0.00%
2020/04/22	3	29.77	2	29.65	29.50	1	1,158	0.09%
2020/04/21	3	28.13	4	27.55	27.35	-1	1,104	-0.09%
2020/04/17	3	28.88	10	28.19	28.10	-7	1,111	-0.63%
2020/04/16	5	28.64	5	28.40	28.65	0	1,102	0.00%
2020/04/15	1	28.60	0	0.00	28.50	1	1,094	0.09%
2020/04/13	6	25.70	0	0.00	25.60	6	1,058	0.57%
2020/04/09	10	26.20	10	26.93	26.50	0	1,334	0.00%
2020/04/08	15	24.06	15	24.59	25.45	0	1,315	0.00%
2020/03/26	1	21.65	0	0.00	21.85	1	1,558	0.06%
2020/03/25	0	0.00	1	22.15	21.95	-1	1,564	-0.06%
2020/03/24	1	20.10	0	0.00	20.50	1	1,565	0.06%
2020/03/20	1	19.15	1	18.80	19.70	0	1,566	0.00%
2020/03/18	2	20.10	0	0.00	19.95	2	1,552	0.13%
2020/03/17	0	0.00	5	21.77	21.15	-5	1,556	-0.32%
2020/03/16	1	24.20	6	24.60	23.00	-5	1,547	-0.32%
2020/03/13	1	24.05	10	24.05	24.95	-9	1,537	-0.59%
2020/03/12	1	27.90	20	27.65	26.70	-19	1,520	-1.25%
2020/03/11	3	30.20	0	0.00	29.50	3	1,508	0.20%
2020/03/10	2	29.50	4	28.90	29.70	-2	1,510	-0.13%
2020/03/09	3	30.27	5	30.50	30.00	-2	1,508	-0.13%
2020/03/04	3.7	31.76	0	0.00	31.80	3.7	1,595	0.23%
2020/03/03	0	0.00	0.6	32.20	32.30	-0.6	1,598	-0.04%
2020/03/02	0	0.00	45	31.28	31.55	-45	1,605	-2.80%
2020/02/24	0	0.00	3	34.40	34.20	-3	1,643	-0.18%
2020/02/20	5	35.00	0	0.00	35.00	5	1,675	0.30%
2020/02/19	0	0.00	2	35.35	35.30	-2	1,680	-0.12%
2020/02/17	0	0.00	5	34.60	34.80	-5	1,650	-0.30%
2020/02/14	10	35.10	9	34.75	34.70	1	1,653	0.06%
2020/02/11	6	33.47	0	0.00	33.15	6	1,690	0.36%
2020/02/10	10	31.49	21	31.29	32.15	-11	1,750	-0.63%
2020/02/05	12	34.10	2	33.35	33.50	10	1,899	0.53%
2020/02/04	1	32.20	4	32.63	33.15	-3	2,081	-0.14%
2020/02/03	3	29.95	11	30.14	30.75	-8	2,252	-0.36%
2020/01/31	6	34.03	34	32.38	33.00	-28	2,261	-1.24%
2020/01/30	6	34.08	1	34.55	33.85	5	2,317	0.22%
2020/01/20	1	37.60	5	37.71	37.60	-4	2,363	-0.17%
2020/01/17	0	0.00	3	37.67	37.60	-3	2,388	-0.13%
2020/01/16	0	0.00	30	38.01	37.85	-30	2,431	-1.23%
2020/01/15	2	37.28	0	0.00	37.20	2	2,489	0.08%
2020/01/14	4	37.65	2	37.78	37.30	2	2,600	0.08%
2020/01/09	3	37.65	2	37.30	37.15	1	2,881	0.03%
2020/01/08	6	37.08	0	0.00	36.70	6	2,882	0.21%
2020/01/07	4	37.15	5	36.71	36.60	-1	2,896	-0.03%
2020/01/06	2.1	37.99	7	38.03	37.70	-5	3,011	-0.16%
2020/01/03	88.8	40.04	58	40.22	38.90	30.8	3,238	0.95%
2020/01/02	1	38.15	1	38.70	38.80	0	3,145	0.00%
2019/12/31	0	0.00	2	38.40	38.10	-2	3,141	-0.06%
2019/12/30	2	38.55	2	38.78	38.30	0	3,110	0.00%
2019/12/27	12	38.23	7	38.43	38.35	5	3,073	0.16%
2019/12/26	14	38.71	166	38.96	38.30	-152	3,046	-4.99%	大賣/鉅額交易
2019/12/25	0	0.00	2	37.10	37.60	-2	2,893	-0.07%
2019/12/24	0	0.00	7	36.10	36.75	-7	2,862	-0.24%
2019/12/23	13	35.70	3	35.40	35.45	10	2,854	0.35%
2019/12/20	9	36.37	2	35.90	35.85	7	2,852	0.25%
2019/12/19	5	35.91	2	36.80	35.80	3	2,838	0.11%
2019/12/17	2	37.85	0	0.00	37.40	2	2,877	0.07%
2019/12/16	2	37.80	0	0.00	37.90	2	2,897	0.07%
2019/12/13	15	38.34	3	38.38	37.40	12	2,891	0.41%
2019/12/12	1	38.40	0	0.00	38.20	1	2,901	0.03%
2019/12/11	0.1	37.45	0	0.00	37.70	0.1	2,891	0.00%
2019/12/09	20.9	38.20	21	37.84	37.75	-0.2	2,959	-0.01%
2019/12/06	0	0.00	1	37.90	37.70	-1	2,988	-0.03%
2019/12/05	0.1	37.70	0	0.00	37.70	0.1	2,983	0.00%
2019/12/04	4	37.96	0	0.00	37.80	4	2,977	0.13%
2019/12/03	0	0.00	10	38.60	38.50	-10	2,962	-0.34%
2019/12/02	1	38.05	4	37.76	38.05	-3	2,897	-0.10%
2019/11/29	1.4	36.47	0	0.00	36.95	1.4	2,875	0.05%
2019/11/28	11.1	37.35	0	0.00	36.90	11.1	2,864	0.39%
2019/11/27	2	37.40	0	0.00	37.40	2	2,860	0.07%
2019/11/26	10	37.20	11	37.20	37.15	-1	2,862	-0.03%
2019/11/25	23.3	37.09	0	0.00	37.05	23.3	2,868	0.81%
2019/11/13	14	35.24	15	35.82	35.00	-1	2,853	-0.04%
2019/11/12	12	33.85	41	34.01	34.70	-29	2,805	-1.03%
2019/11/11	13	33.60	50	33.98	33.20	-37	2,794	-1.32%
2019/11/08	13	34.73	2	34.70	34.70	11	2,767	0.40%
2019/11/07	0	0.00	1	35.85	35.00	-1	2,755	-0.04%
2019/11/06	1	35.80	2	35.60	35.35	-1	2,742	-0.04%
2019/11/05	6	35.44	4	35.53	35.25	2	2,730	0.07%
2019/11/01	6	35.58	2	35.70	35.60	4	2,707	0.15%
2019/10/31	6	36.77	6	37.40	36.55	0	2,682	0.00%
2019/10/30	0	0.00	3	37.65	37.45	-3	2,643	-0.11%
2019/10/29	25	37.78	23	37.59	37.05	2	2,621	0.08%
2019/10/28	27	37.95	0	0.00	38.10	27	2,561	1.05%
2019/10/25	2	37.60	6	37.71	37.60	-4	2,529	-0.16%
2019/10/24	10	38.90	10	38.00	38.05	0	2,496	0.00%
2019/10/23	58	38.33	55	37.91	38.50	3	2,395	0.13%
2019/10/22	26	37.15	26	37.31	37.60	0	2,199	0.00%
2019/10/21	20	36.50	20	36.25	36.20	0	2,020	0.00%
2019/10/18	0	0.00	4	36.35	36.25	-4	1,992	-0.20%
2019/10/17	4	36.63	1	36.50	37.00	3	1,920	0.16%
2019/10/16	2	35.88	3	35.97	35.35	-1	1,854	-0.05%
2019/10/15	17	36.68	17	36.93	36.20	0	1,832	0.00%
2019/10/14	20	36.85	22	36.42	36.50	-2	1,786	-0.11%
2019/10/09	192	36.29	14	36.69	36.90	178	1,719	10.35%	大買/鉅額交易
2019/10/08	41	36.52	55	36.64	36.95	-14	1,604	-0.87%
2019/10/07	6	34.60	14	34.94	35.10	-8	1,404	-0.57%
2019/10/04	8	34.59	9	34.00	33.80	-1	1,334	-0.07%
2019/10/03	11	34.23	10	34.35	34.65	1	1,299	0.08%
2019/10/02	11	33.61	7	33.72	34.75	4	1,279	0.31%
2019/10/01	10	34.24	4	34.19	34.20	6	1,253	0.48%
2019/09/27	87	35.45	85	35.07	33.50	2	1,138	0.18%
2019/09/26	11	33.27	28	34.21	35.80	-17	880	-1.93%
2019/09/25	10	32.05	8	31.89	32.55	2	713	0.28%
2019/09/24	2	31.75	3	31.60	31.75	-1	687	-0.15%
2019/09/17	2	31.80	2	31.45	31.40	0	679	0.00%
2019/09/16	2	30.90	0	0.00	30.90	2	674	0.30%
2019/09/11	5	31.65	1	31.40	31.10	4	689	0.58%
2019/09/10	14	32.47	3	32.35	31.25	11	675	1.63%
2019/09/09	8	33.03	9	32.91	33.00	-1	618	-0.16%
2019/09/05	16	32.27	10	32.68	31.70	6	584	1.03%
2019/09/04	7	32.18	0	0.00	32.60	7	562	1.24%
2019/09/03	16	32.38	15	32.43	32.00	1	555	0.18%
2019/09/02	9	33.40	13	33.38	32.90	-4	547	-0.73%
2019/08/30	4	31.73	6	31.40	31.90	-2	476	-0.42%
2019/08/26	5	29.85	24	29.94	29.95	-19	438	-4.33%
2019/08/21	23	31.03	23	30.62	30.95	0	433	0.00%
2019/08/20	2	31.20	7	32.10	30.70	-5	431	-1.16%
2019/08/19	9	31.15	3	30.50	31.70	6	420	1.43%
2019/08/15	2	29.40	2	30.00	30.00	0	407	0.00%
2019/08/14	0	0.00	2	30.15	30.05	-2	414	-0.48%
2019/08/08	5	28.80	5	29.08	29.00	0	419	0.00%
2019/08/06	8	27.31	59	27.66	28.40	-51	433	-11.77%
2019/08/05	0	28.45	0	0.00	28.45	0	433	0.00%
2019/08/02	0	0.00	3	29.65	29.20	-3	438	-0.68%
2019/08/01	4	30.25	0	0.00	30.25	4	441	0.91%
2019/07/31	4	30.30	2	30.40	30.60	2	446	0.45%
2019/07/30	7	30.48	11	30.40	30.20	-4	450	-0.89%
2019/07/26	1	30.80	5	30.50	30.50	-4	461	-0.87%
2019/07/25	0	0.00	3	31.00	30.90	-3	460	-0.65%
2019/07/24	29	30.37	1	30.25	30.70	28	461	6.07%
2019/07/23	36	29.78	0	0.00	29.70	36	478	7.52%
2019/07/22	9	29.41	0	0.00	29.40	9	492	1.83%
2019/07/18	0	0.00	2	28.20	28.35	-2	537	-0.37%
2019/07/16	3	29.35	0	0.00	29.25	3	687	0.44%
2019/07/15	2	29.15	2	29.25	29.25	0	724	0.00%
2019/07/12	2	29.60	9	29.59	29.50	-7	859	-0.81%
2019/07/10	2	29.20	0	0.00	29.15	2	1,124	0.18%
2019/07/09	2	29.05	0	0.00	29.00	2	1,130	0.18%
2019/07/08	0	0.00	2	29.65	29.60	-2	1,140	-0.18%
2019/07/05	2	30.00	2	29.95	30.10	0	1,151	0.00%
2019/07/04	6	30.73	2	30.65	30.40	4	1,156	0.35%
2019/07/03	0	0.00	3	29.37	29.20	-3	1,139	-0.26%
2019/07/02	1	29.30	0	0.00	29.35	1	1,143	0.09%
2019/06/27	1	28.70	0	0.00	28.70	1	1,162	0.09%
2019/06/26	2	28.50	2	28.75	28.50	0	1,169	0.00%
2019/06/21	21	28.99	0	0.00	28.85	21	1,186	1.77%
2019/06/20	22	29.66	11	29.50	29.50	11	1,189	0.92%
2019/06/19	5	28.19	2	28.53	28.60	3	1,179	0.25%
2019/06/18	1	28.00	2	28.25	27.85	-1	1,185	-0.08%
2019/06/17	2	28.05	0	0.00	28.10	2	1,231	0.16%
2019/06/14	0	0.00	2	28.00	27.95	-2	1,254	-0.16%
2019/06/12	1	28.20	0	0.00	28.10	1	1,271	0.08%
2019/06/05	0	0.00	2	28.35	28.40	-2	1,315	-0.15%
2019/06/03	0	0.00	2	27.80	28.10	-2	1,338	-0.15%
2019/05/29	3	27.58	0	0.00	28.10	3	1,384	0.22%
2019/05/24	2	27.55	3	27.62	27.50	-1	1,428	-0.07%
2019/05/23	4	28.43	5	28.39	27.45	-1	1,445	-0.07%
2019/05/21	6	28.70	4	29.00	29.10	2	1,469	0.14%
2019/05/20	0	0.00	3	28.97	29.10	-3	1,483	-0.20%
2019/05/17	1	29.60	0	0.00	29.60	1	1,555	0.06%
2019/05/15	1	31.10	0	0.00	31.10	1	1,592	0.06%
2019/05/14	11	28.91	142	29.04	29.90	-131	1,663	-7.88%	大賣/鉅額交易
2019/05/13	4	30.44	5	30.10	30.00	-1	1,679	-0.06%
2019/05/10	4	31.73	16	31.41	31.40	-12	1,672	-0.72%
2019/05/09	11	32.00	7	31.77	32.00	4	1,663	0.24%
2019/05/08	1	32.85	0	0.00	32.85	1	1,652	0.06%
2019/05/06	5	33.32	28	33.01	33.00	-23	1,668	-1.38%
2019/05/03	1	34.20	0	0.00	34.45	1	1,655	0.06%
2019/04/30	7	34.04	0	0.00	34.10	7	1,678	0.42%
2019/04/29	6	34.67	24	34.12	33.90	-18	1,693	-1.06%
2019/04/26	43	37.05	0	0.00	36.95	43	1,663	2.58%
2019/04/25	3	37.08	6	36.83	36.80	-3	1,646	-0.18%
2019/04/24	2	36.90	2	37.18	36.20	0	1,618	0.00%
2019/04/23	9	37.13	10	37.05	37.15	-1	1,594	-0.06%
2019/04/22	3	39.22	6	39.00	39.00	-3	1,539	-0.19%
2019/04/19	24	38.30	4	37.85	37.55	20	1,434	1.39%
2019/04/18	46	38.15	21	38.30	38.00	25	1,396	1.79%
2019/04/17	41	36.15	55	36.25	37.35	-14	1,278	-1.09%
2019/04/16	39	34.45	13	33.93	34.60	26	1,111	2.34%
2019/04/12	1	32.35	8	32.35	32.35	-7	1,013	-0.69%
2019/04/11	3	33.33	1	33.80	32.90	2	1,003	0.20%
2019/04/10	10	33.25	0	0.00	33.25	10	994	1.01%
2019/04/09	10	33.70	0	0.00	33.70	10	1,013	0.99%
2019/04/08	11	33.16	2	33.18	33.00	9	1,010	0.89%
2019/04/03	12	33.33	2	33.25	33.25	10	1,010	0.99%
2019/04/02	10	32.70	2	32.70	32.75	8	999	0.80%
2019/03/29	5	32.81	1	32.70	32.80	4	1,000	0.40%
2019/03/27	4	32.65	0	0.00	32.55	4	1,021	0.39%
2019/03/26	4	32.85	0	0.00	32.75	4	1,018	0.39%
2019/03/21	1	33.85	1	33.80	33.75	0	1,007	0.00%
2019/03/20	10	33.98	4	33.85	33.75	6	1,006	0.60%
2019/03/19	2	32.40	4	33.26	34.35	-2	966	-0.21%
2019/03/18	2	32.80	0	0.00	32.40	2	948	0.21%
2019/03/15	12	33.01	0	0.00	32.90	12	950	1.26%
2019/03/14	7	33.43	5	33.47	33.40	2	952	0.21%
2019/03/13	0	0.00	1	32.30	32.50	-1	932	-0.11%
2019/03/12	0	0.00	2	32.00	31.80	-2	937	-0.21%
2019/03/11	1	32.00	1	32.00	32.00	0	959	0.00%
2019/03/08	3	31.75	2	31.50	32.10	1	1,001	0.10%
2019/03/05	1	34.10	3	33.75	33.15	-2	1,080	-0.19%
2019/03/04	1	32.40	5	32.80	32.80	-4	1,052	-0.38%
2019/02/27	4	33.00	0	0.00	32.95	4	1,048	0.38%
2019/02/26	0	0.00	5	33.22	33.90	-5	1,033	-0.48%
2019/02/22	1	33.15	2	32.95	32.75	-1	1,036	-0.10%
2019/02/21	4	33.05	4	33.05	33.25	0	1,024	0.00%
2019/02/20	1	33.85	0	0.00	33.75	1	1,036	0.10%
2019/02/19	3	34.08	1	34.10	33.90	2	1,037	0.19%
2019/02/18	10	34.14	10	34.44	34.65	0	1,018	0.00%
2019/02/15	1	31.60	0	0.00	32.80	1	949	0.11%
2019/02/14	1	31.95	3	32.45	32.75	-2	947	-0.21%
2019/02/13	9	32.88	23	32.06	32.75	-14	935	-1.50%
2019/02/12	11	30.33	13	30.33	30.80	-2	881	-0.23%
2019/02/11	2	28.80	0	0.00	29.10	2	925	0.22%
2019/01/30	1	29.00	0	0.00	28.65	1	949	0.11%
2019/01/25	4	29.20	0	0.00	29.65	4	1,074	0.37%
2019/01/23	0	0.00	2	29.10	29.25	-2	1,109	-0.18%
2019/01/22	9	29.32	0	0.00	28.95	9	1,108	0.81%
2019/01/21	1	28.90	2	29.95	29.80	-1	1,085	-0.09%
2019/01/17	1	27.95	5	28.10	27.85	-4	1,101	-0.36%
2019/01/16	3	28.13	0	0.00	28.00	3	1,099	0.27%
2019/01/15	5	27.97	0	0.00	28.00	5	1,100	0.45%
2019/01/11	2	28.43	1	28.90	28.10	1	1,107	0.09%
2019/01/09	0	0.00	1	28.90	28.75	-1	1,117	-0.09%
2019/01/08	0	0.00	3	27.60	27.50	-3	1,116	-0.27%
2019/01/07	1	27.60	1	27.70	27.45	0	1,118	0.00%
2019/01/04	5	27.29	5	27.50	27.00	0	1,130	0.00%
2019/01/03	1	28.10	0	0.00	28.10	1	1,128	0.09%
2018/12/28	2	29.40	0	0.00	29.25	2	1,145	0.17%
2018/12/27	2	29.00	1	29.25	29.20	1	1,149	0.09%
2018/12/26	0	0.00	3	28.80	28.05	-3	1,142	-0.26%
2018/12/25	1	28.75	1	28.55	28.60	0	1,141	0.00%
2018/12/24	2	29.30	3	29.40	29.30	-1	1,145	-0.09%
2018/12/22	4	29.21	8	29.31	29.40	-4	1,142	-0.35%
2018/12/21	6	28.69	10	29.54	29.80	-4	1,143	-0.35%
2018/12/20	1	28.00	4	28.08	28.20	-3	1,127	-0.27%
2018/12/18	5	28.02	2	28.05	27.95	3	1,125	0.27%
2018/12/17	1	28.50	0	0.00	28.50	1	1,131	0.09%
2018/12/14	8	28.49	4	28.65	28.65	4	1,135	0.35%
2018/12/13	4	29.74	2	29.65	29.15	2	1,135	0.18%
2018/12/12	3	29.97	1	29.95	30.20	2	1,136	0.18%
2018/12/11	7	29.46	0	0.00	29.40	7	1,151	0.61%
2018/12/10	3	29.78	6	29.44	29.35	-3	1,184	-0.25%
2018/12/07	1	30.40	1	30.75	31.15	0	1,182	0.00%
2018/12/06	12	30.86	6	31.23	30.00	6	1,182	0.51%
2018/12/05	4	31.85	7	31.79	31.90	-3	1,175	-0.26%
2018/12/04	9	33.42	15	33.65	32.50	-6	1,183	-0.51%
2018/12/03	11	32.58	5	32.97	33.70	6	1,189	0.50%
2018/11/30	9	31.41	2	31.38	31.30	7	1,156	0.61%
2018/11/29	10	32.14	7	32.27	31.10	3	1,154	0.26%
2018/11/28	18	29.46	1	29.70	29.90	17	1,123	1.51%
2018/11/27	1	29.10	0	0.00	29.05	1	1,152	0.09%
2018/11/22	2	29.50	2	29.60	28.20	0	1,310	0.00%
2018/11/19	3	30.05	14	29.81	29.75	-11	1,402	-0.78%
2018/11/16	18	29.00	13	28.58	28.85	5	1,375	0.36%
2018/11/15	0	0.00	1	28.50	28.20	-1	1,360	-0.07%
2018/11/14	1	28.60	0	0.00	28.20	1	1,361	0.07%
2018/11/13	1	28.35	6	28.50	28.60	-5	1,365	-0.37%
2018/11/12	2	29.35	1	29.20	28.35	1	1,400	0.07%
2018/11/09	3	29.52	3	29.23	29.60	0	1,405	0.00%
2018/11/08	3	29.50	3	29.67	29.10	0	1,394	0.00%
2018/11/07	3	27.65	3	27.90	28.65	0	1,332	0.00%
2018/11/05	5	28.40	5	28.65	28.50	0	1,310	0.00%
2018/11/02	25	26.99	1	27.90	27.50	24	1,249	1.92%
2018/11/01	0	0.00	10	24.95	26.40	-10	1,198	-0.83%
2018/10/26	5	22.50	10	21.88	22.20	-5	1,157	-0.43%
2018/10/25	16	22.26	0	0.00	22.15	16	1,148	1.39%
2018/10/24	2	24.60	0	0.00	24.60	2	1,117	0.18%
2018/10/22	2	26.10	2	26.45	26.15	0	1,142	0.00%
2018/10/19	1	24.65	1	25.25	25.45	0	1,146	0.00%
2018/10/16	1	25.40	4	27.25	26.55	-3	1,169	-0.26%
2018/10/15	0	0.00	4	25.60	24.95	-4	1,177	-0.34%
2018/10/12	10	23.85	10	24.68	25.35	0	1,186	0.00%
2018/10/11	6	25.05	1	25.10	25.05	5	1,195	0.42%
2018/10/09	4	27.90	0	0.00	27.80	4	1,193	0.34%
2018/10/08	5	28.12	1	28.10	28.15	4	1,197	0.33%
2018/10/05	4	30.05	3	29.22	28.05	1	1,196	0.08%
2018/10/04	2	31.50	2	31.90	30.95	0	1,177	0.00%
2018/09/28	2	32.70	0	0.00	33.10	2	1,215	0.16%
2018/09/27	1	33.55	0	0.00	33.05	1	1,247	0.08%
2018/09/26	2	33.95	1	34.70	33.80	1	1,370	0.07%
2018/09/25	0	0.00	5	34.36	34.10	-5	1,416	-0.35%
2018/09/21	0	0.00	1	34.30	34.40	-1	1,432	-0.07%
2018/09/20	1	33.80	0	0.00	33.95	1	1,443	0.07%
2018/09/18	1	34.10	0	0.00	34.05	1	1,511	0.07%
2018/09/17	7	36.08	8	36.20	35.50	-1	1,535	-0.07%
2018/09/13	6	34.15	0	0.00	33.40	6	1,538	0.39%
2018/09/10	0	0.00	2	33.35	33.40	-2	1,714	-0.12%
2018/09/07	4	33.30	0	0.00	33.20	4	1,745	0.23%
2018/09/05	1	37.40	2	36.80	36.85	-1	1,893	-0.05%
2018/09/04	4	37.85	4	37.78	37.20	0	1,953	0.00%
2018/09/03	1	38.25	4	38.74	37.05	-3	1,976	-0.15%
2018/08/31	21	40.86	16	40.50	40.60	5	1,970	0.25%
2018/08/30	2	38.00	0	0.00	38.00	2	1,904	0.11%
2018/08/29	3	38.32	6	38.37	38.75	-3	1,960	-0.15%
2018/08/28	5	38.62	19	38.57	39.15	-14	1,982	-0.71%
2018/08/27	1	34.55	2	35.05	35.60	-1	1,973	-0.05%
2018/08/22	2	32.85	0	0.00	32.30	2	2,693	0.07%
2018/08/21	1	33.05	0	0.00	32.90	1	2,734	0.04%
2018/08/20	3	33.60	1	32.85	32.35	2	2,840	0.07%
2018/08/17	1	35.00	1	35.60	34.00	0	2,846	0.00%
2018/08/16	5	31.74	3	31.60	33.95	2	2,802	0.07%
2018/08/14	10	32.75	0	0.00	33.45	10	2,857	0.35%
2018/08/13	2	32.00	4	34.41	32.15	-2	2,855	-0.07%
2018/08/06	2	38.00	0	0.00	38.15	2	2,952	0.07%
2018/08/03	2	37.95	1	37.80	37.50	1	2,985	0.03%
2018/08/02	0	0.00	2	38.03	36.75	-2	3,033	-0.07%
2018/07/31	0	0.00	22	39.09	38.70	-22	3,180	-0.69%
2018/07/30	7	38.93	15	38.75	38.90	-8	3,200	-0.25%
2018/07/27	4	39.05	1	39.05	40.10	3	3,204	0.09%
2018/07/26	2	39.00	0	0.00	38.60	2	3,213	0.06%
2018/07/24	3	39.85	0	0.00	39.25	3	3,274	0.09%
2018/07/23	1	40.00	2	38.10	40.20	-1	3,314	-0.03%
2018/07/20	0	0.00	22	38.49	38.10	-22	3,300	-0.67%
2018/07/19	2	40.25	11	40.33	39.70	-9	3,281	-0.27%
2018/07/18	0	0.00	93	40.89	40.20	-93	3,285	-2.83%
2018/07/17	5	42.35	0	0.00	42.10	5	3,291	0.15%
2018/07/16	30	43.32	0	0.00	42.85	30	3,299	0.91%
2018/07/11	2	43.00	0	0.00	42.85	2	3,371	0.06%
2018/07/10	6	43.05	0	0.00	43.20	6	3,445	0.17%
2018/07/09	2	42.90	0	0.00	42.40	2	3,460	0.06%
2018/07/06	3	42.33	0	0.00	42.40	3	3,636	0.08%
2018/07/05	7	44.14	13	44.49	43.90	-6	3,618	-0.17%
2018/07/04	78	47.28	14	47.26	46.70	64	3,771	1.70%
2018/07/03	61	45.44	1	45.35	44.80	60	3,708	1.62%
2018/06/29	0	0.00	20	45.20	45.00	-20	3,646	-0.55%
2018/06/28	25	45.62	5	44.80	44.70	20	3,632	0.55%
2018/06/27	15	46.16	13	46.09	45.90	2	3,635	0.06%
2018/06/26	2	42.30	0	0.00	44.85	2	3,577	0.06%
2018/06/25	0	0.00	2	42.90	42.80	-2	3,556	-0.06%
2018/06/22	8	45.20	2	45.10	43.80	6	3,539	0.17%
2018/06/21	1	47.05	0	0.00	46.50	1	3,513	0.03%
2018/06/20	15	49.51	40	51.51	47.00	-25	3,481	-0.72%
2018/06/19	7	52.23	3	53.40	51.70	4	3,395	0.12%
2018/06/15	1	52.00	51	51.42	51.50	-50	3,341	-1.50%
2018/06/14	18	51.64	90	51.02	50.70	-72	3,298	-2.18%
2018/06/13	11	52.65	20	54.74	50.40	-9	3,271	-0.28%
2018/06/12	10	52.99	6	53.78	52.60	4	3,119	0.13%
2018/06/11	32	52.68	46	52.68	52.30	-14	3,045	-0.46%
2018/06/08	5	52.16	32	52.37	50.90	-27	2,977	-0.91%
2018/06/07	41	50.70	42	51.59	51.50	-1	2,943	-0.03%
2018/06/06	44	51.98	45	52.76	51.10	-1	2,913	-0.03%
2018/06/05	30	50.75	26	50.25	49.60	4	2,842	0.14%
2018/06/04	28	52.35	27	54.19	53.10	1	2,782	0.04%
2018/06/01	32	54.00	26	52.26	50.10	6	2,679	0.22%
2018/05/31	19	54.17	23	54.20	53.90	-4	2,517	-0.16%
2018/05/30	15	48.69	63	50.54	50.70	-48	2,195	-2.19%
2018/05/29	7	45.69	16	45.84	46.10	-9	1,967	-0.46%
2018/05/28	13	44.99	5	45.80	46.00	8	1,939	0.41%
2018/05/25	3	43.33	2	43.63	43.45	1	1,833	0.05%
2018/05/24	19	42.48	0	0.00	42.40	19	1,822	1.04%
2018/05/23	1	44.75	5	43.87	42.00	-4	1,861	-0.21%
2018/05/22	40	45.19	35	45.32	45.45	5	1,839	0.27%
2018/05/21	2	42.70	0	0.00	43.45	2	1,788	0.11%
2018/05/18	2	43.15	0	0.00	42.00	2	1,780	0.11%
2018/05/17	20	41.04	20	41.60	42.30	0	1,781	0.00%
2018/05/16	3	43.53	0	0.00	42.90	3	1,755	0.17%
2018/05/15	3	44.60	7	44.96	44.50	-4	1,745	-0.23%
2018/05/14	9	45.16	30	44.46	44.40	-21	1,753	-1.20%
2018/05/11	62	45.18	17	44.24	43.00	45	1,722	2.61%
2018/05/10	30	45.43	3	45.43	45.70	27	1,688	1.60%
2018/05/09	16	47.12	62	45.29	44.70	-46	1,633	-2.82%
2018/05/07	0	0.00	8	43.63	43.20	-8	1,488	-0.54%
2018/05/04	20	41.85	8	42.64	41.90	12	1,470	0.82%
2018/05/03	14	40.66	4	41.23	41.00	10	1,458	0.69%
2018/05/02	14	43.28	2	43.25	42.00	12	1,441	0.83%
2018/04/30	25	43.61	0	0.00	42.30	25	1,420	1.76%
2018/04/27	0	0.00	2	45.23	45.65	-2	1,383	-0.14%
2018/04/26	30	42.18	0	0.00	41.80	30	1,342	2.24%
2018/04/24	1	42.50	0	0.00	42.80	1	1,342	0.07%
2018/04/23	1	43.40	0	44.60	44.70	1	1,345	0.07%
2018/04/19	0	0.00	3	44.00	43.75	-3	1,331	-0.23%
2018/04/18	1	43.00	1	43.10	44.00	0	1,331	0.00%
2018/04/17	1	45.30	2	44.85	43.05	-1	1,319	-0.07%
2018/04/16	3	45.62	10	45.63	47.80	-7	1,284	-0.54%
2018/04/13	0	0.00	3	45.10	45.10	-3	1,245	-0.24%
2018/04/12	5	40.32	11	39.14	41.00	-6	1,282	-0.47%
2018/04/11	0	0.00	3	37.30	37.30	-3	1,276	-0.23%
2018/04/10	23	32.89	12	32.44	33.95	11	1,488	0.74%
2018/04/09	0	0.00	9	30.12	30.90	-9	1,391	-0.65%
2018/04/03	0	0.00	3	28.05	28.10	-3	1,339	-0.22%
2018/04/02	0	0.00	1	28.25	28.20	-1	1,345	-0.07%
2018/03/31	3	28.00	0	0.00	28.25	3	1,347	0.22%
2018/03/30	10	27.80	0	0.00	27.80	10	1,350	0.74%
2018/03/27	0	0.00	4	27.85	28.20	-4	1,391	-0.29%
2018/03/21	0	0.00	3	27.25	27.10	-3	1,383	-0.22%
2018/03/14	0	0.00	1	28.00	28.05	-1	1,371	-0.07%
2018/03/12	8	28.12	0	0.00	28.05	8	1,382	0.58%
2018/03/08	1	28.05	0	0.00	28.10	1	1,404	0.07%
2018/03/07	10	27.50	0	0.00	27.50	10	1,406	0.71%
2018/03/06	33	27.88	0	0.00	27.50	33	1,436	2.30%
2018/03/05	27	28.13	1	29.00	27.85	26	1,464	1.78%
2018/03/02	1	28.00	0	0.00	28.45	1	1,496	0.07%
2018/03/01	17	27.15	0	0.00	27.95	17	1,525	1.11%
2018/02/26	4	27.85	0	0.00	27.40	4	1,761	0.23%
2018/02/23	12	27.59	0	0.00	27.75	12	1,759	0.68%
2018/02/21	5	26.42	1	26.70	26.60	4	1,762	0.23%
2018/02/09	1	25.00	0	0.00	25.60	1	1,790	0.06%
2018/02/07	2	25.90	0	0.00	25.70	2	1,812	0.11%
2018/02/06	37	25.18	0	0.00	24.95	37	1,822	2.03%
2018/02/05	3	26.30	0	0.00	26.80	3	1,818	0.16%
2018/01/31	6	27.10	0	0.00	27.30	6	1,874	0.32%
2018/01/29	3	27.30	0	0.00	27.20	3	1,887	0.16%
2018/01/26	0	0.00	1	27.35	27.35	-1	1,897	-0.05%
2018/01/25	3	27.90	1	27.80	27.70	2	1,904	0.11%
2018/01/24	1	28.25	2	28.15	28.15	-1	1,924	-0.05%
2018/01/22	1	27.80	1	27.85	27.85	0	1,940	0.00%
2018/01/16	0	0.00	6	28.17	28.55	-6	1,912	-0.31%
2018/01/15	1	27.55	0	0.00	27.60	1	1,900	0.05%
2018/01/09	6	29.43	5	29.08	28.60	1	1,838	0.05%
2018/01/08	3	30.53	32	31.07	29.60	-29	1,800	-1.61%
2018/01/05	33	31.93	3	31.97	31.90	30	1,738	1.73%
2018/01/04	21	30.64	8	30.70	32.30	13	1,559	0.83%
2018/01/03	1	29.10	0	0.00	29.40	1	1,339	0.07%
2018/01/02	0	27.80	0	0.00	27.80	0	1,257	0.00%