亞信 (3169)-新光-台南券商分點個股進出

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

亞信

(3169)

可現股當沖

股價
133.5
漲跌
▼2.0
漲幅
-1.48%
成交量
590張
產業
上櫃半導體類股
309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

亞信 (3169)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/14	1	138.00	0	0.00	135.50	1	583	0.17%
2024/06/13	1	136.00	1	135.00	137.50	0	592	0.00%
2024/06/12	0	0.00	10	130.50	131.50	-10	589	-1.70%
2024/06/11	2	131.50	5	130.00	130.50	-3	617	-0.49%
2024/06/06	1	134.00	0	0.00	134.50	1	706	0.14%
2024/06/05	18	136.72	1.1	135.52	135.00	17	741	2.29%
2024/06/04	0	0.00	1	131.50	130.50	-1	862	-0.12%
2024/06/03	0	0.00	0	131.00	130.00	0	1,105	0.00%
2024/05/30	0	0.00	3	131.17	129.50	-3	1,129	-0.27%
2024/05/29	1	131.50	1	132.50	131.00	0	1,129	0.00%
2024/05/28	3	132.00	5	134.30	133.50	-2	1,134	-0.18%
2024/05/27	0	0.00	2.1	127.63	133.00	-2.1	1,106	-0.19%
2024/05/20	0	120.00	0	0.00	119.00	0	1,272	0.00%
2024/05/15	0	120.00	0	0.00	119.00	0	1,299	0.00%
2024/05/13	1	118.00	3	117.33	118.00	-2	1,312	-0.15%
2024/05/09	1	120.00	0	0.00	120.00	1	1,325	0.08%
2024/05/08	0	0.00	0	123.00	122.00	0	1,328	0.00%
2024/05/03	0	120.00	0	0.00	118.00	0	1,333	0.00%
2024/04/30	1	117.00	0	0.00	118.00	1	1,345	0.07%
2024/04/23	0	0.00	0	112.00	112.00	0	1,355	0.00%
2024/04/16	0.1	116.00	0	0.00	117.00	0.1	1,351	0.00%
2024/04/15	0	0.00	6	119.00	120.50	-6	1,347	-0.45%
2024/04/10	0	126.00	1	125.50	124.50	-1	1,357	-0.07%
2024/04/08	0	127.00	0	0.00	125.50	0	1,350	0.00%
2024/04/03	2	124.50	0	0.00	124.50	2	1,361	0.15%
2024/04/01	1	126.50	0	0.00	126.50	1	1,402	0.07%
2024/03/29	0	0.00	0	125.50	125.00	0	1,405	0.00%
2024/03/28	1	129.00	0	129.94	128.00	1	1,393	0.07%
2024/03/27	0	131.50	0	0.00	130.00	0	1,391	0.00%
2024/03/25	1	133.50	0	0.00	133.50	1	1,389	0.07%
2024/03/22	4	133.75	0	0.00	133.00	4	1,392	0.29%
2024/03/21	0	0.00	1	136.00	135.50	-1	1,390	-0.07%
2024/03/20	3	133.50	0	0.00	134.00	3	1,372	0.22%
2024/03/19	1	136.00	1	134.00	133.00	0	1,357	0.00%
2024/03/18	2	132.75	0	0.00	132.00	2	1,342	0.15%
2024/03/15	2	135.75	1	136.00	135.50	1	1,330	0.08%
2024/03/14	2.1	142.21	3	141.17	141.00	-0.9	1,306	-0.07%
2024/03/13	2	144.25	2	142.25	139.50	0	1,286	0.00%
2024/03/12	9	143.33	7	143.57	143.00	2	1,263	0.16%
2024/03/11	1	138.51	1	138.50	138.50	0	1,220	0.00%
2024/03/08	9	147.83	9	142.50	138.00	0	1,178	0.00%
2024/03/07	16.1	150.78	20.4	151.93	150.50	-4.3	1,050	-0.41%
2024/03/06	3	140.67	4	141.00	141.00	-1	814	-0.12%
2024/03/04	1	138.00	0	0.00	138.00	1	813	0.12%
2024/03/01	1	137.51	0	0.00	137.50	1	824	0.12%
2024/02/29	1	142.00	0	0.00	139.50	1	834	0.12%
2024/02/27	2	143.25	2	140.25	141.50	0	865	0.00%
2024/02/26	7	142.00	14	142.04	142.00	-7	1,003	-0.70%
2024/02/23	3	139.33	1	137.00	139.00	2	1,014	0.20%
2024/02/22	0	0.00	0	134.00	134.00	0	972	0.00%
2024/02/19	0	0.00	3	131.17	131.50	-3	1,046	-0.29%
2024/02/16	1	132.00	1	131.50	131.50	0	1,105	0.00%
2024/02/15	0	0.00	1	125.00	128.50	-1	1,183	-0.08%
2024/02/02	0	0.00	5	125.00	127.00	-5	1,195	-0.42%
2024/02/01	0	126.00	0	0.00	125.00	0	1,197	0.00%
2024/01/31	0	0.00	0	125.50	125.50	0	1,204	0.00%
2024/01/29	0	0.00	2	124.00	126.50	-2	1,223	-0.16%
2024/01/25	4	127.88	0	0.00	128.00	4	1,254	0.32%
2024/01/19	0	124.00	0	0.00	123.00	0	1,299	0.00%
2024/01/18	0	0.00	2	121.00	122.50	-2	1,311	-0.15%
2024/01/17	0	123.00	0	0.00	122.00	0	1,339	0.00%
2024/01/16	0	126.00	0	0.00	126.00	0	1,342	0.00%
2024/01/12	0	125.50	0	0.00	125.00	0	1,355	0.00%
2024/01/08	0	124.50	0	0.00	124.00	0	1,449	0.00%
2024/01/02	0	0.00	0	132.23	130.00	0	1,458	0.00%
2023/12/28	2	134.00	0	0.00	135.00	2	1,446	0.14%
2023/12/27	0	134.00	0	0.00	134.00	0	1,434	0.00%
2023/12/26	0	0.00	0	129.83	129.50	0	1,405	0.00%
2023/12/19	0	128.50	0	0.00	128.50	0	1,392	0.00%
2023/12/18	0	129.50	0	0.00	129.50	0	1,393	0.00%
2023/12/15	0	0.00	2	129.00	129.00	-2	1,392	-0.14%
2023/12/12	0	132.00	0	0.00	131.50	0	1,414	0.00%
2023/12/11	3	135.50	0	0.00	134.00	3	1,417	0.21%
2023/12/07	0	131.50	2	133.00	131.50	-2	1,456	-0.14%
2023/12/06	0	0.00	0	136.00	135.50	0	1,505	0.00%
2023/12/05	0	133.50	0	0.00	133.00	0	1,528	0.00%
2023/12/04	1	139.00	1	137.50	135.00	0	1,578	0.00%
2023/12/01	1	135.50	0	0.00	134.50	1	1,603	0.06%
2023/11/30	0	0.00	1	137.00	136.50	-1	1,623	-0.06%
2023/11/28	1	137.00	0	0.00	136.50	1	1,596	0.06%
2023/11/27	3	138.17	1	134.53	134.50	2	1,589	0.13%
2023/11/24	7	141.64	5.1	140.53	139.50	1.9	1,564	0.12%
2023/11/23	14.1	148.62	17.2	146.63	139.50	-3.1	1,519	-0.20%
2023/11/22	8	144.36	5.1	141.01	146.50	2.9	1,337	0.22%
2023/11/21	2	135.00	1.1	133.55	133.50	1	1,243	0.08%
2023/11/20	3	136.00	4	135.13	133.50	-1	1,224	-0.08%
2023/11/17	0	0.00	0	134.00	134.50	0	1,182	0.00%
2023/11/16	0.2	129.38	1	129.52	130.00	-0.8	1,151	-0.07%
2023/11/15	3	134.50	7	135.64	133.50	-4	1,123	-0.36%
2023/11/14	7	132.29	6.1	133.17	134.50	0.9	1,061	0.09%
2023/11/13	1	123.00	2	125.50	127.00	-1	969	-0.10%
2023/11/09	3	122.17	0	0.00	121.00	3	943	0.32%
2023/11/08	0	0.00	1	125.00	124.00	-1	937	-0.11%
2023/11/07	0	0.00	0.1	127.50	127.00	-0.1	928	-0.01%
2023/11/06	4	126.00	0	0.00	126.00	4	916	0.44%
2023/11/02	0	0.00	3	124.83	125.00	-3	903	-0.33%
2023/11/01	3	121.50	0	0.00	121.50	3	881	0.34%
2023/10/31	1	126.00	4	123.00	118.50	-3	878	-0.34%
2023/10/30	3	126.17	4	126.25	125.50	-1	870	-0.11%
2023/10/27	3	122.33	1	120.50	119.00	2	851	0.23%
2023/10/26	1	123.00	1	125.00	121.00	0	865	0.00%
2023/10/25	0	0.00	0.1	126.04	127.50	-0.1	854	-0.01%
2023/10/24	1.1	119.45	3	117.83	119.00	-2	831	-0.23%
2023/10/23	0	121.50	1	121.00	121.50	-1	836	-0.12%
2023/10/19	0	0.00	0.1	125.50	125.50	-0.1	849	-0.01%
2023/10/18	2	124.00	0	125.50	122.50	2	839	0.23%
2023/10/17	0	126.00	1	126.00	124.50	-1	822	-0.12%
2023/10/16	5	124.50	3	124.00	121.50	2	810	0.25%
2023/10/13	0	0.00	0.1	124.00	123.50	-0.1	774	-0.01%
2023/10/12	0	0.00	0.1	117.50	119.50	-0.1	762	-0.01%
2023/10/11	0	118.00	0	0.00	114.50	0	757	0.00%
2023/10/02	0	0.00	3	115.00	116.00	-3	799	-0.38%
2023/09/28	0	115.00	1	115.00	114.50	-1	799	-0.12%
2023/09/27	0	0.00	6	115.00	116.00	-6	804	-0.75%
2023/09/21	0.1	119.50	0	0.00	118.50	0.1	826	0.01%
2023/09/19	0	127.00	6	126.00	124.00	-6	819	-0.73%
2023/09/18	1	127.50	0	0.00	125.00	1	819	0.12%
2023/09/15	2	126.50	0	125.00	125.50	2	796	0.25%
2023/09/13	1	121.00	1	121.50	122.00	0	784	0.00%
2023/09/12	3	118.83	3	120.17	121.50	0	786	0.00%
2023/09/11	19	128.84	10	130.25	125.00	9	733	1.23%
2023/09/08	2	126.00	1	126.50	125.00	1	674	0.15%
2023/09/07	6	126.42	3.1	127.38	126.50	3	651	0.45%
2023/09/06	3	123.33	3	123.33	122.50	0	597	0.00%
2023/09/05	10	116.60	8.1	119.00	121.50	1.9	561	0.34%
2023/09/04	1	111.00	0	0.00	110.50	1	534	0.19%
2023/08/31	5	112.00	5	110.50	112.50	0	545	0.00%
2023/08/30	0	0.00	1	107.50	107.00	-1	537	-0.19%
2023/08/29	1	104.50	0	0.00	105.00	1	537	0.19%
2023/08/28	1	104.50	3	103.67	103.00	-2	540	-0.37%
2023/08/25	0	0.00	1.1	105.00	104.50	-1.1	551	-0.19%
2023/08/24	1	104.00	0	0.00	102.50	1	577	0.17%
2023/08/18	0	103.00	0	0.00	103.00	0	622	0.00%
2023/08/17	0	0.00	0.1	105.00	105.00	-0.1	623	-0.01%
2023/08/16	1	103.00	1	100.50	103.00	0	624	0.00%
2023/08/14	0.1	100.00	1	100.00	101.00	-0.9	631	-0.14%
2023/08/10	0.1	107.50	0	0.00	106.00	0.1	627	0.01%
2023/08/08	1	108.00	0	0.00	108.00	1	630	0.16%
2023/08/04	1	115.50	1	116.50	115.50	0	633	0.00%
2023/08/02	0	0.00	0	113.50	113.00	0	635	0.00%
2023/08/01	7	116.14	6	116.75	116.00	1	630	0.16%
2023/07/31	6	115.50	6	118.08	115.50	0	621	0.00%
2023/07/28	1	113.50	0	113.00	113.00	1	604	0.17%
2023/07/27	1	114.50	2	115.00	114.50	-1	604	-0.17%
2023/07/26	2	114.25	0	0.00	113.00	2	604	0.33%
2023/07/25	0	0.00	3	116.33	116.00	-3	599	-0.50%
2023/07/24	0	106.50	0	0.00	106.50	0	584	0.00%
2023/07/21	1	108.00	0	0.00	108.00	1	591	0.17%
2023/07/20	1	110.50	0	0.00	110.00	1	627	0.16%
2023/07/19	0	110.00	0.2	110.99	110.00	-0.2	634	-0.03%
2023/07/17	0	109.50	0	0.00	108.50	0	711	0.01%
2023/07/14	1	108.50	0	0.00	108.00	1	774	0.13%
2023/07/10	1	109.00	4	108.75	107.50	-3	1,114	-0.27%
2023/07/07	3.1	113.00	4	115.75	111.00	-0.9	1,226	-0.07%
2023/07/06	2.1	122.81	0	0.00	122.00	2.1	1,207	0.17%
2023/07/05	1	126.50	1	124.00	124.00	0	1,206	0.00%
2023/07/04	2	125.75	1	124.00	125.00	1	1,202	0.08%
2023/07/03	3	128.00	0	0.00	129.00	3	1,194	0.25%
2023/06/30	0	0.00	2	125.00	125.00	-2	1,182	-0.17%
2023/06/28	1	122.00	0	0.00	122.50	1	1,201	0.08%
2023/06/26	1	126.00	0	0.00	125.00	1	1,256	0.08%
2023/06/19	1	128.50	3	129.83	129.00	-2	1,283	-0.16%
2023/06/15	0	129.00	0	0.00	128.00	0	1,292	0.00%
2023/06/14	1	130.00	0	0.00	127.00	1	1,291	0.08%
2023/06/12	0	0.00	1	125.50	126.00	-1	1,276	-0.08%
2023/06/09	1	125.50	1	126.50	125.50	0	1,279	0.00%
2023/06/08	3	125.33	0	0.00	124.00	3	1,284	0.23%
2023/06/07	0	0.00	1	127.50	129.00	-1	1,293	-0.08%
2023/06/06	1	127.50	0	0.00	124.50	1	1,293	0.08%
2023/06/05	0	0.00	1	127.50	127.00	-1	1,298	-0.08%
2023/06/01	1	127.50	1	127.00	126.50	0	1,349	0.00%
2023/05/31	1	127.00	1	127.50	127.00	0	1,450	0.00%
2023/05/30	6	126.92	7	124.71	125.50	-1	1,469	-0.07%
2023/05/29	1	126.00	0	0.00	127.00	1	1,471	0.07%
2023/05/26	2	118.50	20	119.00	122.00	-18	1,460	-1.23%
2023/05/22	1	118.50	0	0.00	119.00	1	1,492	0.07%
2023/05/19	5	117.00	0	0.00	117.50	5	1,495	0.33%
2023/05/17	0	0.00	1	118.50	118.50	-1	1,499	-0.07%
2023/05/11	1	115.00	3	118.00	115.50	-2	1,521	-0.13%
2023/05/10	0	119.50	0	0.00	120.00	0	1,541	0.00%
2023/05/09	0	0.00	1	120.50	120.50	-1	1,538	-0.06%
2023/05/04	1	125.50	0	0.00	125.50	1	1,570	0.06%
2023/05/02	0.5	128.00	0	0.00	127.50	0.5	1,579	0.03%
2023/04/27	1.2	123.50	0	0.00	123.00	1.2	1,575	0.08%
2023/04/26	0	0.00	1	124.00	125.50	-1	1,566	-0.06%
2023/04/25	2	134.50	3	126.83	123.00	-1	1,560	-0.06%
2023/04/24	0.3	131.50	0	0.00	132.00	0.3	1,527	0.02%
2023/04/21	6.5	132.77	0.5	136.50	131.50	6	1,520	0.39%
2023/04/20	9	141.50	9	137.72	138.00	0	1,493	0.00%
2023/04/19	14	139.07	5	138.60	138.50	9	1,442	0.62%
2023/04/18	4	136.25	13	134.42	133.50	-9	1,387	-0.65%
2023/04/17	6.5	137.62	2.1	135.86	136.50	4.4	1,357	0.32%
2023/04/14	6	145.00	6	145.00	145.00	0	1,291	0.00%
2023/04/13	23	144.91	26	144.50	143.50	-3	1,229	-0.24%
2023/04/12	3	135.83	6	137.33	139.00	-3	1,032	-0.29%
2023/04/11	1	126.50	0	125.50	126.50	1	915	0.11%
2023/04/10	0	123.00	0	0.00	123.00	0	912	0.00%
2023/04/07	1	124.50	1	123.50	123.00	0	910	0.00%
2023/04/06	0	0.00	0	124.00	124.00	0	910	0.00%
2023/03/31	0	127.00	0	0.00	124.50	0	911	0.00%
2023/03/29	0	126.00	2	125.25	125.00	-2	900	-0.22%
2023/03/28	5	126.80	0.2	125.50	125.50	4.9	895	0.54%
2023/03/27	7.2	130.00	6	129.25	129.00	1.2	875	0.13%
2023/03/24	3	124.67	2	124.00	125.00	1	838	0.12%
2023/03/21	0	122.50	0	0.00	120.00	0	813	0.00%
2023/03/20	0	122.50	0	0.00	121.00	0	810	0.00%
2023/03/17	0	0.00	1	118.50	116.50	-1	802	-0.12%
2023/03/16	0	116.75	0	0.00	116.00	0	811	0.00%
2023/03/14	0	116.75	0	0.00	116.50	0	849	0.00%
2023/03/10	1	120.00	2	120.50	120.00	-1	897	-0.11%
2023/03/09	2	124.00	0	0.00	124.00	2	907	0.22%
2023/03/08	0	0.00	1.1	124.57	125.00	-1.1	931	-0.11%
2023/03/07	1	125.00	2	126.25	124.50	-1	946	-0.11%
2023/03/06	6	129.25	5	128.90	128.00	1	962	0.10%
2023/03/03	10	129.55	10	128.25	127.50	0	931	0.00%
2023/03/02	0	121.83	1	121.00	121.00	-1	843	-0.12%
2023/03/01	5	121.00	3	120.50	122.00	2	816	0.24%
2023/02/22	1	113.00	1	113.50	114.00	0	790	0.00%
2023/02/21	3	121.33	2	119.05	118.00	1	827	0.11%
2023/02/20	0	0.00	0.1	118.17	116.50	-0.1	805	-0.01%
2023/02/17	0	0.00	1	112.50	115.00	-1	803	-0.12%
2023/02/16	0	0.00	3	114.00	114.00	-3	808	-0.37%
2023/02/14	1	111.01	0	0.00	110.00	1	823	0.12%
2023/02/13	3	110.00	0	0.00	110.00	3	840	0.36%
2023/02/10	0	112.50	0	0.00	111.00	0	864	0.00%
2023/02/09	2	115.50	2	113.50	113.50	0	865	0.00%
2023/02/08	0	0.00	0	120.14	118.00	0	858	-0.01%
2023/02/03	0	115.50	0	0.00	115.00	0	849	0.00%
2023/02/02	0	0.00	0.1	116.59	116.50	-0.1	856	-0.01%
2023/02/01	0	0.00	0.2	112.66	113.50	-0.2	848	-0.02%
2023/01/31	0	110.00	0	0.00	111.50	0	865	0.00%
2023/01/30	0.1	111.00	0	0.00	110.50	0.1	875	0.01%
2023/01/16	2	103.50	2	103.00	103.50	0	885	0.00%
2023/01/13	3	102.50	0	0.00	102.00	3	891	0.34%
2023/01/12	1	105.00	0	0.00	104.50	1	893	0.11%
2023/01/11	0	0.00	0	108.00	105.00	0	896	0.00%
2023/01/10	0	0.00	0	108.00	107.00	0	913	0.00%
2023/01/09	2	103.50	2	105.00	106.00	0	930	0.00%
2023/01/06	0	101.00	0	0.00	101.50	0	936	0.00%
2023/01/03	0	100.94	0	103.50	103.00	0	955	0.00%
2022/12/30	0	100.00	0.3	101.00	99.00	-0.3	962	-0.03%
2022/12/28	0	101.32	0	0.00	98.80	0	998	0.00%
2022/12/27	0	0.00	7	103.64	103.00	-7	1,013	-0.69%
2022/12/26	1	103.51	0	0.00	102.50	1	1,031	0.10%
2022/12/22	0	0.00	2	104.50	104.50	-2	1,054	-0.19%
2022/12/21	0	0.00	2	102.75	103.00	-2	1,077	-0.19%
2022/12/20	0	106.00	0	0.00	101.00	0	1,102	0.00%
2022/12/19	0	106.50	0	0.00	106.00	0	1,118	0.00%
2022/12/16	0.1	109.48	0	0.00	109.00	0.1	1,122	0.01%
2022/12/15	0	112.50	0	0.00	112.50	0	1,124	0.00%
2022/12/14	0.3	112.33	0	0.00	113.50	0.3	1,124	0.03%
2022/12/13	0	111.00	0	0.00	108.50	0	1,119	0.00%
2022/12/12	0	109.00	0	0.00	109.00	0	1,119	0.00%
2022/12/09	0	112.50	0	0.00	111.50	0	1,123	0.00%
2022/12/08	1	112.00	1	110.50	112.00	0	1,128	0.00%
2022/12/07	0	114.50	0	0.00	114.00	0	1,124	0.00%
2022/12/06	0	118.00	2	118.50	118.00	-2	1,108	-0.18%
2022/12/05	0	0.00	0	120.55	121.50	0	1,085	0.00%
2022/12/02	0	0.00	0	116.50	116.50	0	1,042	0.00%
2022/12/01	1	114.00	1	116.50	114.00	0	1,029	0.00%
2022/11/30	3	114.17	2	114.00	114.00	1	1,017	0.10%
2022/11/29	4	114.62	3	112.50	110.00	1	994	0.10%
2022/11/28	3	115.67	5.6	113.67	116.00	-2.6	973	-0.26%
2022/11/25	1	108.50	0	0.00	106.00	1	945	0.11%
2022/11/24	1	108.50	16	107.53	108.50	-15	945	-1.59%
2022/11/22	0	105.00	0	0.00	103.50	0	950	0.00%
2022/11/21	2	106.00	2	105.50	106.00	0	957	0.00%
2022/11/18	1	106.50	0	0.00	106.50	1	968	0.10%
2022/11/17	12	111.04	11	109.00	109.00	1	965	0.10%
2022/11/16	10	106.25	0	106.50	107.00	10	929	1.08%
2022/11/15	5	104.50	0	0.00	105.00	5	931	0.54%
2022/11/14	10	103.50	22	103.75	104.00	-12	955	-1.26%
2022/11/11	2	102.50	0	103.50	102.00	2	980	0.20%
2022/11/09	25	100.00	15	100.00	100.50	10	1,024	0.98%
2022/11/08	5	101.50	5	100.76	97.10	0	1,039	0.00%
2022/11/07	0	0.00	10	96.52	96.40	-10	1,035	-0.97%
2022/11/04	10	96.00	0	0.00	96.00	10	1,051	0.95%
2022/11/02	0	0.00	0.1	95.00	95.20	-0.1	1,147	0.00%
2022/11/01	0	0.00	8	93.94	93.90	-8	1,163	-0.69%
2022/10/27	0	0.00	0	92.00	92.50	0	1,143	0.00%
2022/10/26	0	88.10	0	0.00	87.60	0	1,133	0.00%
2022/10/24	0	0.00	0	91.50	91.00	0	1,134	0.00%
2022/10/21	0.1	89.85	0	0.00	87.00	0.1	1,135	0.01%
2022/10/20	0	89.90	0	0.00	90.70	0	1,141	0.00%
2022/10/19	0.1	91.94	0	0.00	91.40	0.1	1,152	0.00%
2022/10/17	0	0.00	0	92.19	92.70	0	1,172	0.00%
2022/10/14	0	0.00	4	88.15	88.20	-4	1,180	-0.34%
2022/10/13	2	85.63	0	0.00	80.20	2	1,186	0.17%
2022/10/12	0	86.00	0	0.00	85.30	0	1,195	0.00%
2022/10/11	1	88.99	0	0.00	86.80	1	1,250	0.08%
2022/10/07	2	95.55	2	96.05	95.00	0	1,255	0.00%
2022/10/06	2	98.00	0	97.80	98.10	2	1,269	0.16%
2022/10/04	0	0.00	0	96.50	96.10	0	1,276	0.00%
2022/10/03	0	0.00	1	95.60	94.90	-1	1,264	-0.08%
2022/09/30	0	0.00	0	93.30	92.00	0	1,272	0.00%
2022/09/29	1	90.50	0	0.00	91.50	1	1,288	0.08%
2022/09/28	0	91.70	3	91.50	91.50	-3	1,302	-0.23%
2022/09/27	0	0.00	0.1	97.38	97.80	-0.1	1,308	0.00%
2022/09/26	0.1	91.55	5	97.10	91.10	-4.9	1,304	-0.38%
2022/09/23	0.1	102.50	1	103.00	101.00	-0.9	1,328	-0.07%
2022/09/20	4	108.13	0	0.00	108.00	4	1,385	0.29%
2022/09/19	0.1	108.50	0	0.00	108.00	0.1	1,415	0.01%
2022/09/16	0	111.50	0	0.00	111.00	0	1,452	0.00%
2022/09/15	0	0.00	5	112.70	112.00	-5	1,473	-0.34%
2022/09/14	2	107.00	0	0.00	109.00	2	1,485	0.13%
2022/09/13	4	111.63	1	110.00	110.00	3	1,504	0.20%
2022/09/12	0	0.00	2.2	112.91	112.00	-2.2	1,528	-0.14%
2022/09/08	2	109.00	2	109.50	109.50	0	1,546	0.00%
2022/09/07	0	109.00	0	0.00	108.50	0	1,563	0.00%
2022/09/06	2.2	109.09	0	0.00	109.00	2.2	1,570	0.14%
2022/09/05	1.1	114.05	1	114.50	113.00	0.1	1,576	0.01%
2022/09/02	1	120.00	0	0.00	118.50	1	1,581	0.06%
2022/09/01	0.1	120.00	2	120.00	119.00	-1.9	1,593	-0.12%
2022/08/30	2	121.50	4	121.50	121.50	-2	1,667	-0.12%
2022/08/29	7	119.93	3	121.00	121.50	4	1,672	0.24%
2022/08/26	3	127.50	6	130.50	127.50	-3	1,680	-0.18%
2022/08/25	0	0.00	0	128.50	128.00	0	1,702	0.00%
2022/08/24	14	128.07	14	124.50	124.50	0	1,770	0.00%
2022/08/23	2	127.00	0	0.00	128.00	2	1,794	0.11%
2022/08/22	6	128.17	0	0.00	126.00	6	1,856	0.32%
2022/08/19	10	133.25	10	130.50	130.50	0	1,899	0.00%
2022/08/18	0	0.00	0	133.00	132.00	0	1,894	0.00%
2022/08/17	1	133.00	5	133.70	136.00	-4	1,903	-0.21%
2022/08/16	4	132.38	2.2	132.73	130.50	1.8	1,925	0.09%
2022/08/15	7	130.50	9.1	131.55	132.00	-2.1	1,942	-0.11%
2022/08/12	3	127.17	1	127.50	127.00	2	1,995	0.10%
2022/08/10	5.2	123.71	1	126.00	122.50	4.2	2,236	0.19%
2022/08/09	5	131.10	3	129.33	132.00	2	2,249	0.09%
2022/08/08	1	130.00	5	129.20	131.50	-4	2,234	-0.18%
2022/08/04	3	121.00	3	118.17	121.50	0	2,371	0.00%
2022/08/02	2.1	125.50	0	0.00	124.50	2.1	2,648	0.08%
2022/08/01	1	131.99	0	0.00	130.50	1	2,677	0.04%
2022/07/29	1	133.00	1	133.00	132.50	0	2,757	0.00%
2022/07/28	1	129.50	0	0.00	129.00	1	2,854	0.04%
2022/07/27	0	0.00	1	132.99	132.00	-1	2,886	-0.04%
2022/07/26	1	129.01	6	128.92	128.50	-5	2,907	-0.17%
2022/07/25	1	134.99	6	133.25	135.50	-5	2,945	-0.17%
2022/07/22	3	139.17	3	137.83	135.00	0	2,997	0.00%
2022/07/21	13	134.62	1	136.00	136.50	12	3,026	0.40%
2022/07/20	4	134.00	4	131.00	131.00	0	3,043	0.00%
2022/07/19	2	129.75	14	129.93	130.00	-12	3,082	-0.39%
2022/07/18	9	131.39	9	133.11	133.00	0	3,096	0.00%
2022/07/15	3	126.00	3	123.50	125.00	0	3,069	0.00%
2022/07/14	1	123.00	1	120.52	124.00	0	3,078	0.00%
2022/07/13	6	118.33	6	118.34	117.50	0	3,100	0.00%
2022/07/12	1	112.50	2	112.50	112.50	-1	3,127	-0.03%
2022/07/11	4	120.50	3	120.50	120.00	1	3,194	0.03%
2022/07/08	3	122.33	3	122.99	122.00	0	3,226	0.00%
2022/07/07	5	117.70	5	120.40	121.00	0	3,233	0.00%
2022/07/06	4	120.99	4	116.00	115.50	0	3,244	0.00%
2022/07/05	5	121.40	5	122.10	124.00	0	3,263	0.00%
2022/07/04	10	117.40	10	117.45	118.00	0	3,266	0.00%
2022/07/01	4	125.47	4	120.24	116.00	0	3,288	0.00%
2022/06/30	5	128.60	5.1	126.51	126.00	0	3,257	0.00%
2022/06/29	6.1	132.00	2	132.50	132.50	4.1	3,262	0.13%
2022/06/28	0	132.00	0	0.00	132.50	0	3,272	0.00%
2022/06/27	1	137.50	1	137.50	138.50	0	3,306	0.00%
2022/06/24	2	136.75	3	136.33	133.00	-1	3,319	-0.03%
2022/06/23	1	128.50	1	129.50	129.50	0	3,321	0.00%
2022/06/22	2	133.49	0	0.00	131.50	2	3,339	0.06%
2022/06/21	3	139.33	3	134.51	139.50	0	3,382	0.00%
2022/06/20	0.1	135.82	0	0.00	130.50	0.1	3,451	0.00%
2022/06/17	1	140.50	1	142.56	142.50	0	3,454	0.00%
2022/06/16	2	151.94	1	142.00	140.50	1	3,530	0.03%
2022/06/14	1	148.92	1	147.00	149.50	0	3,711	0.00%
2022/06/13	1	148.00	3.1	149.34	149.00	-2.1	3,747	-0.05%
2022/06/10	2.1	153.01	2	152.50	154.00	0.1	3,794	0.00%
2022/06/09	0	157.50	0	0.00	157.00	0	3,810	0.00%
2022/06/08	22	161.25	19	163.74	161.00	3	3,836	0.08%
2022/06/07	2	167.50	3	168.50	169.50	-1	3,891	-0.03%
2022/06/06	1	170.00	1	168.01	167.50	0	3,980	0.00%
2022/06/02	2	174.23	2.1	172.01	169.50	0	4,093	0.00%
2022/06/01	6	177.83	4	177.50	175.00	2	4,213	0.05%
2022/05/31	0	0.00	1	172.50	173.50	-1	4,371	-0.02%
2022/05/30	19	175.29	14	175.29	173.00	5	4,423	0.11%
2022/05/27	0	170.50	1	167.01	169.00	-1	4,389	-0.02%
2022/05/26	1	164.50	1	166.00	164.50	0	4,369	0.00%
2022/05/25	1	163.00	1.1	165.14	166.00	-0.1	4,391	0.00%
2022/05/24	1	172.00	2.1	171.78	162.00	-1.1	4,397	-0.02%
2022/05/23	0	0.00	0.1	173.00	171.50	-0.1	4,356	0.00%
2022/05/20	3.3	173.85	2	175.73	171.00	1.3	4,390	0.03%
2022/05/19	3	169.17	3.3	171.81	174.50	-0.3	4,341	-0.01%
2022/05/18	11.3	174.80	10	173.20	170.50	1.3	4,319	0.03%
2022/05/17	6	163.83	13	163.85	167.00	-7	4,176	-0.17%
2022/05/16	3	163.00	2	160.74	158.50	1	4,228	0.02%
2022/05/13	3	162.67	3.2	161.52	160.50	-0.2	4,234	0.00%
2022/05/12	19.1	162.31	12.1	161.74	159.00	7	4,243	0.17%
2022/05/11	20.2	163.17	20	163.83	163.50	0.2	4,183	0.00%
2022/05/10	1	152.50	1	151.00	159.00	0	4,057	0.00%
2022/05/09	0	150.50	0	0.00	146.00	0	4,065	0.00%
2022/05/06	3	154.83	2	156.00	155.50	1	4,104	0.02%
2022/05/05	3	167.84	4	166.88	168.50	-1	4,071	-0.02%
2022/05/04	5	157.00	0	0.00	158.00	5	4,030	0.12%
2022/05/03	0	0.00	1	153.00	153.00	-1	4,052	-0.02%
2022/04/29	4	152.75	0	0.00	148.00	4	4,099	0.10%
2022/04/28	1	152.50	1	151.50	148.00	0	4,102	0.00%
2022/04/27	1	142.51	3	142.67	150.50	-2	4,085	-0.05%
2022/04/25	3	154.33	3	153.33	153.50	0	4,223	0.00%
2022/04/22	1	161.00	0	0.00	161.50	1	4,254	0.02%
2022/04/20	1	168.00	0	0.00	170.00	1	4,369	0.02%
2022/04/18	2	168.96	4	169.50	169.00	-2	4,523	-0.04%
2022/04/15	9	169.05	8	169.88	168.00	1	4,679	0.02%
2022/04/14	2	182.00	0	0.00	182.00	2	4,689	0.04%
2022/04/12	2	186.50	0	0.00	183.50	2	4,773	0.04%
2022/04/11	2.1	188.04	0	0.00	186.00	2.1	4,772	0.04%
2022/04/08	7	200.43	7	204.00	200.00	0	4,794	0.00%
2022/04/07	9	206.89	3	210.67	199.00	6	4,884	0.12%
2022/03/31	0	0.00	3	215.00	215.00	-3	4,984	-0.06%
2022/03/30	2	220.00	1	214.00	214.00	1	5,046	0.02%
2022/03/29	3	213.67	1	216.50	213.50	2	5,115	0.04%
2022/03/28	0	0.00	5	212.50	216.50	-5	5,349	-0.09%
2022/03/25	2	219.50	2	217.25	213.50	0	5,524	0.00%
2022/03/24	8	224.69	7	224.79	218.50	1	5,574	0.02%
2022/03/23	3	229.17	3	225.17	224.00	0	5,658	0.00%
2022/03/22	1	222.00	0	0.00	219.50	1	5,903	0.02%
2022/03/21	6	223.50	5.1	222.51	218.00	0.9	6,045	0.01%
2022/03/18	9.1	216.84	10	218.25	219.00	-0.9	6,106	-0.02%
2022/03/17	2	206.25	3	204.98	209.00	-1	6,091	-0.02%
2022/03/16	12	192.79	9	193.00	194.00	3	6,188	0.05%
2022/03/15	1.1	187.42	3	185.67	186.50	-1.9	6,454	-0.03%
2022/03/14	1	198.00	3	199.33	200.00	-2	6,674	-0.03%
2022/03/11	4	199.75	3	198.83	200.50	1	6,885	0.01%
2022/03/10	8	202.13	14	201.39	204.50	-6	7,297	-0.08%
2022/03/09	32	196.81	38	194.74	193.00	-6	7,492	-0.08%
2022/03/08	19.4	204.07	6	205.27	193.50	13.3	7,848	0.17%
2022/03/07	13.2	220.65	17	219.87	211.50	-3.8	8,059	-0.05%
2022/03/04	11.1	226.56	19.1	227.81	234.50	-8	8,233	-0.10%
2022/03/03	9	218.00	8	216.44	213.50	1	8,210	0.01%
2022/03/02	1	209.00	4	211.47	217.00	-3	8,407	-0.04%
2022/03/01	1	212.50	2	211.25	213.00	-1	8,944	-0.01%
2022/02/25	6	203.08	6.1	201.50	205.00	-0.1	9,237	0.00%
2022/02/24	13.1	201.24	9	203.94	195.00	4.1	9,547	0.04%
2022/02/23	1	208.00	0.1	210.00	211.00	1	9,773	0.01%
2022/02/22	35	210.09	39	206.76	205.00	-4	9,967	-0.04%
2022/02/21	3	218.00	1	218.00	217.50	2	10,078	0.02%
2022/02/18	6.1	213.76	7	214.93	220.50	-0.9	10,416	-0.01%
2022/02/17	3.1	219.52	1	221.50	215.00	2.1	10,719	0.02%
2022/02/16	4	217.25	9	216.95	219.50	-5	11,096	-0.05%
2022/02/15	4	207.38	4	208.88	206.00	0	11,138	0.00%
2022/02/14	19	205.08	22	206.84	202.50	-3	11,339	-0.03%
2022/02/11	11	215.27	13.1	219.77	219.50	-2.1	11,440	-0.02%
2022/02/10	10	218.85	3	219.00	215.50	7	11,578	0.06%
2022/02/09	5	216.50	4	214.75	220.00	1	11,556	0.01%
2022/02/08	1	212.50	3	210.00	211.50	-2	11,529	-0.02%
2022/02/07	1	201.50	1	201.57	206.00	0	11,624	0.00%
2022/01/26	4	205.88	6	204.67	206.00	-2	11,667	-0.02%
2022/01/24	1	206.02	4	205.12	212.50	-3	11,849	-0.03%
2022/01/21	5.1	209.00	6	210.00	206.50	-1	11,871	-0.01%
2022/01/20	1	216.51	1	216.50	215.50	0	11,942	0.00%
2022/01/19	18	219.36	32	219.30	217.00	-14	12,036	-0.12%
2022/01/18	5	227.80	6.3	229.29	221.00	-1.3	12,298	-0.01%
2022/01/17	0	0.00	2	216.75	219.00	-2	12,206	-0.02%
2022/01/14	7	210.79	6	207.92	218.50	1	12,307	0.01%
2022/01/13	20	210.85	15	212.53	215.00	5	12,432	0.04%
2022/01/12	16	210.28	4	213.75	213.00	12	12,498	0.10%
2022/01/11	28.2	213.15	22	214.27	207.50	6.2	12,511	0.05%
2022/01/10	20.1	218.95	28	219.16	227.50	-8	12,392	-0.06%
2022/01/07	17.1	227.98	6	227.00	223.50	11.1	12,221	0.09%
2022/01/06	1.2	249.99	2	249.25	248.00	-0.8	12,148	-0.01%
2022/01/05	5	258.40	4.2	259.33	258.00	0.8	12,084	0.01%
2022/01/04	6	267.92	7	266.93	263.50	-1	12,016	-0.01%
2022/01/03	3	270.83	1	269.50	269.50	2	12,003	0.02%
2021/12/30	15	271.73	13	269.65	277.00	2	11,971	0.02%
2021/12/29	7.1	272.79	4	273.62	271.00	3	11,864	0.03%
2021/12/28	4	282.50	4.1	282.26	281.50	-0.1	11,811	0.00%
2021/12/27	6	284.92	8	283.69	279.00	-2	11,803	-0.02%
2021/12/24	7	283.64	9	284.28	286.00	-2	11,756	-0.02%
2021/12/23	11	285.41	6	283.92	282.00	5	11,686	0.04%
2021/12/22	40	289.29	45	289.30	286.00	-5	11,588	-0.04%
2021/12/21	44	282.31	43.1	279.55	278.50	1	11,343	0.01%
2021/12/20	5.2	276.81	8	275.06	270.50	-2.8	11,171	-0.03%
2021/12/17	15	279.97	13	279.96	276.50	2	11,108	0.02%
2021/12/16	31	288.02	32.1	287.95	285.00	-1.1	10,968	-0.01%
2021/12/15	12.1	269.85	16.3	269.80	275.00	-4.3	10,641	-0.04%
2021/12/14	6.1	263.83	9	262.23	263.00	-3	10,486	-0.03%
2021/12/13	23	278.80	19	278.82	272.00	4	10,338	0.04%
2021/12/10	20.1	279.60	16	281.28	276.50	4.1	10,249	0.04%
2021/12/09	35	285.60	31.1	284.99	282.50	4	10,110	0.04%
2021/12/08	36	284.58	31	286.53	274.00	5	9,903	0.05%
2021/12/07	57	289.64	49	286.69	286.00	8	9,657	0.08%
2021/12/06	39	285.28	49.2	285.02	290.00	-10.2	9,426	-0.11%
2021/12/03	28	269.13	28	269.63	273.00	0	9,003	0.00%
2021/12/02	28	270.20	26.1	268.99	261.00	2	8,723	0.02%
2021/12/01	26	256.31	29	256.38	269.50	-3	8,285	-0.04%
2021/11/30	22	258.07	22	258.64	245.00	0	7,961	0.00%
2021/11/29	15	244.33	17.6	246.23	251.50	-2.6	7,718	-0.03%
2021/11/26	31.1	258.37	48	253.79	250.00	-17	7,536	-0.23%
2021/11/25	51	274.20	42	272.05	264.50	9	7,268	0.12%
2021/11/24	31	255.78	42.1	261.06	270.00	-11.1	6,703	-0.17%
2021/11/23	30	246.42	29.1	243.55	245.50	1	6,391	0.01%
2021/11/22	28.1	239.78	32.1	241.51	249.00	-4.1	6,060	-0.07%
2021/11/19	28	225.11	119.5	227.72	228.00	-91.5	5,831	-1.57%	大賣/
2021/11/18	42	234.89	60	232.49	224.50	-18	5,630	-0.32%
2021/11/17	49	233.73	103	230.65	234.00	-54	5,476	-0.99%	大賣/
2021/11/16	60	231.18	34.1	234.55	245.00	25.9	5,138	0.50%
2021/11/15	43	221.14	34.1	221.27	223.00	8.9	4,803	0.19%
2021/11/12	10	200.20	11.1	203.96	211.00	-1.1	4,430	-0.03%
2021/11/11	39	190.95	53.2	191.92	192.00	-14.2	4,334	-0.33%
2021/11/10	26	183.00	32.1	182.99	186.00	-6.1	4,138	-0.15%
2021/11/09	32	178.78	22	180.09	177.50	10	4,020	0.25%
2021/11/08	11	170.77	6.1	169.25	171.50	4.9	3,900	0.13%
2021/11/05	27	173.57	26	172.58	175.50	1	3,941	0.03%
2021/11/04	37	173.35	34	172.62	169.50	3	3,923	0.08%
2021/11/03	16	163.50	19	163.24	165.00	-3	3,784	-0.08%
2021/11/02	23	167.70	56.1	161.24	161.00	-33.1	3,742	-0.88%
2021/11/01	35.1	182.40	12	182.29	178.00	23.1	3,601	0.64%
2021/10/29	45	177.38	15	178.03	179.50	30	3,587	0.84%
2021/10/28	43	175.55	19	178.08	174.00	24	3,647	0.66%
2021/10/27	30.2	170.28	37.1	172.69	177.00	-6.9	3,560	-0.19%
2021/10/26	153	172.06	27.1	173.39	167.00	125.9	3,447	3.65%	大買/鉅額交易
2021/10/25	9	164.00	8.2	165.17	165.50	0.9	3,144	0.03%
2021/10/22	17	162.68	18	163.36	169.00	-1	3,124	-0.03%
2021/10/21	35	160.01	30.1	160.40	159.50	4.9	2,980	0.17%
2021/10/20	16.1	154.25	16.3	151.48	157.00	-0.2	2,801	-0.01%
2021/10/19	14.1	142.68	12.2	135.70	143.00	1.9	2,697	0.07%
2021/10/18	1	135.00	2	136.50	137.00	-1	2,656	-0.04%
2021/10/14	5	129.60	5	131.00	132.00	0	2,655	0.00%
2021/10/12	1	134.00	3	130.00	131.00	-2	2,671	-0.07%
2021/10/08	4	131.88	4	133.25	132.50	0	2,706	0.00%
2021/10/07	1	129.50	3.4	130.97	133.00	-2.4	2,749	-0.09%
2021/10/06	2	123.00	0	0.00	122.50	2	2,851	0.07%
2021/10/05	5	115.40	8.1	119.19	123.00	-3.1	2,885	-0.11%
2021/10/04	1.1	126.91	4	121.63	118.00	-2.9	2,945	-0.10%
2021/10/01	2.1	131.83	2	129.75	127.00	0.1	2,985	0.00%
2021/09/30	2	133.50	2	133.25	134.50	0	3,040	0.00%
2021/09/29	2.1	135.62	0	0.00	132.50	2.1	3,162	0.07%
2021/09/28	4	140.50	7	140.07	140.00	-3	3,244	-0.09%
2021/09/27	6.1	141.94	5	144.00	139.00	1.1	3,312	0.03%
2021/09/24	2	140.50	3	140.33	139.50	-1	3,312	-0.03%
2021/09/22	0	0.00	1	136.00	135.50	-1	3,358	-0.03%
2021/09/17	0.1	137.00	1	135.00	137.00	-1	3,367	-0.03%
2021/09/15	2	131.25	3	132.50	131.00	-1	3,437	-0.03%
2021/09/14	24	139.06	20	136.80	136.00	4	3,462	0.12%
2021/09/13	5	139.00	8	139.81	138.00	-3	3,439	-0.09%
2021/09/10	5.1	135.77	2	132.00	133.50	3.1	3,369	0.09%
2021/09/09	3	131.50	3	132.00	132.50	0	3,373	0.00%
2021/09/08	2	130.50	1	131.00	128.50	1	3,485	0.03%
2021/09/07	1	125.03	4	125.63	128.00	-3	3,743	-0.08%
2021/09/06	3	132.67	1	134.00	132.50	2	4,026	0.05%
2021/09/03	1	141.00	1	137.00	138.50	0	4,735	0.00%
2021/09/02	3	142.00	5.3	142.51	136.00	-2.3	5,151	-0.04%
2021/09/01	0	0.00	4	140.00	139.50	-4	5,216	-0.08%
2021/08/31	1	138.00	1	134.50	134.50	0	5,215	0.00%
2021/08/30	2	133.25	1	134.00	134.00	1	5,236	0.02%
2021/08/27	2	133.00	3	132.67	132.00	-1	5,269	-0.02%
2021/08/26	13	139.46	10	139.00	137.00	3	5,328	0.06%
2021/08/25	4.2	143.33	1	140.50	142.50	3.2	5,497	0.06%
2021/08/24	2	139.00	3	141.17	137.50	-1	5,671	-0.02%
2021/08/23	2	141.75	6	140.17	142.50	-4	5,727	-0.07%
2021/08/20	1	133.00	2	135.97	137.50	-1	5,787	-0.02%
2021/08/19	9	135.56	3	134.50	130.00	6	5,837	0.10%
2021/08/18	6	130.25	8	134.88	140.50	-2	5,905	-0.03%
2021/08/17	5.2	136.57	5	136.30	132.00	0.2	6,083	0.00%
2021/08/16	4	137.63	2	137.50	137.50	2	6,173	0.03%
2021/08/13	1	150.00	1	143.00	143.50	0	6,405	0.00%
2021/08/12	7.4	148.84	5	150.00	147.50	2.4	6,434	0.04%
2021/08/11	3.6	156.16	1	161.50	148.50	2.6	6,509	0.04%
2021/08/10	9	163.28	9	163.56	164.50	0	6,508	0.00%
2021/08/09	0	0.00	0.3	161.00	160.00	-0.3	6,549	0.00%
2021/08/06	3	172.00	7	169.86	169.00	-4	6,632	-0.06%
2021/08/05	4.1	181.06	3	178.83	176.50	1.1	6,709	0.02%
2021/08/04	5	180.50	3	181.63	180.00	2	6,764	0.03%
2021/08/03	13.1	181.77	13	182.69	182.50	0.1	6,741	0.00%
2021/08/02	1	169.00	2	171.50	172.50	-1	6,658	-0.02%
2021/07/30	2	166.75	2.1	165.81	161.00	-0.1	6,726	0.00%
2021/07/29	5.3	164.45	13	165.46	166.50	-7.7	6,815	-0.11%
2021/07/28	11	159.68	15	168.50	158.00	-4	6,874	-0.06%
2021/07/27	10	181.70	8	180.38	175.00	2	6,937	0.03%
2021/07/26	1	179.50	4	177.63	176.50	-3	6,977	-0.04%
2021/07/23	14.2	182.49	16	176.56	175.00	-1.8	7,094	-0.03%
2021/07/22	1	181.00	3	178.67	181.00	-2	7,090	-0.03%
2021/07/21	1	173.00	2	171.50	170.00	-1	7,183	-0.01%
2021/07/20	1	170.00	2	176.50	169.00	-1	7,360	-0.01%
2021/07/19	4.2	178.23	5	177.40	175.00	-0.8	7,536	-0.01%
2021/07/16	2.2	178.82	1	182.00	176.00	1.2	7,637	0.02%
2021/07/15	4	177.14	2	180.00	179.50	2	7,741	0.03%
2021/07/14	7.1	179.47	8	173.00	178.00	-0.9	7,803	-0.01%
2021/07/13	11	185.95	7.1	183.85	180.00	3.9	7,880	0.05%
2021/07/12	1	190.00	2	188.98	189.50	-1	7,932	-0.01%
2021/07/09	6	189.17	7.1	189.56	187.00	-1.1	8,100	-0.01%
2021/07/08	9.1	189.13	7	187.29	185.50	2.1	8,219	0.03%
2021/07/07	8	186.37	7.1	184.20	187.00	0.9	8,312	0.01%
2021/07/06	13.2	188.12	5	182.10	182.50	8.2	8,386	0.10%
2021/07/05	3	189.50	7	193.36	198.00	-4	8,350	-0.05%
2021/07/02	24.2	182.28	25	178.26	180.00	-0.8	8,359	-0.01%
2021/07/01	9	189.89	17.1	184.28	184.50	-8.1	8,389	-0.10%
2021/06/30	18	184.14	7	190.57	190.00	11	8,480	0.13%
2021/06/29	2	174.75	27	176.43	174.50	-25	8,508	-0.29%
2021/06/28	1	175.00	1	177.00	178.50	0	8,803	0.00%
2021/06/25	10	177.90	20	178.80	178.00	-10	9,049	-0.11%
2021/06/24	9	172.94	7	173.79	171.00	2	9,179	0.02%
2021/06/23	7	169.45	8	169.06	173.00	-1	9,587	-0.01%
2021/06/22	4	166.13	2.3	167.43	164.00	1.7	10,103	0.02%
2021/06/21	1	158.00	14	159.57	163.50	-13	10,515	-0.12%
2021/06/18	6	170.92	6	170.58	169.00	0	10,999	0.00%
2021/06/17	17	171.79	18	172.17	174.50	-1	11,070	-0.01%
2021/06/16	49	169.43	49	170.74	168.00	0	11,119	0.00%
2021/06/15	51.3	165.25	54	164.81	170.00	-2.7	10,911	-0.02%
2021/06/11	151	156.62	165.4	158.03	157.00	-14.4	10,755	-0.13%	大買/大賣/
2021/06/10	77	146.73	85.7	147.61	150.00	-8.7	10,470	-0.08%
2021/06/09	43	129.19	67.2	135.48	136.50	-24.2	10,352	-0.23%
2021/06/08	16	125.28	1	128.00	124.50	15	10,377	0.14%
2021/06/07	2	120.75	5	123.90	122.50	-3	10,645	-0.03%
2021/06/04	8	125.13	5	125.20	124.50	3	10,636	0.03%
2021/06/03	21.1	129.19	25	130.56	128.00	-4	10,690	-0.04%
2021/06/02	19	133.13	7	134.79	129.00	12	10,675	0.11%
2021/06/01	11	131.09	12.1	132.74	136.50	-1.1	10,537	-0.01%
2021/05/31	7	124.14	1	125.00	124.50	6	10,351	0.06%
2021/05/28	0	0.00	9	123.89	125.50	-9	10,332	-0.09%
2021/05/27	8	121.13	3	124.17	118.50	5	10,328	0.05%
2021/05/26	12	125.13	7	126.57	121.50	5	10,310	0.05%
2021/05/25	27	128.87	25	130.50	124.50	2	10,278	0.02%
2021/05/24	17	121.62	18	122.36	126.00	-1	10,082	-0.01%
2021/05/21	21	121.05	20	121.70	117.00	1	9,988	0.01%
2021/05/20	4	117.00	11	113.77	116.00	-7	9,775	-0.07%
2021/05/19	10	112.10	6	114.33	113.00	4	9,841	0.04%
2021/05/18	4	107.13	7	107.29	111.50	-3	9,706	-0.03%
2021/05/17	6	103.88	10	102.60	101.50	-4	9,640	-0.04%
2021/05/14	14	113.61	11	115.41	105.50	3	9,726	0.03%
2021/05/13	9	111.67	23.1	107.94	114.00	-14.1	9,661	-0.15%
2021/05/12	4.1	114.61	5	116.70	109.00	-0.9	9,561	-0.01%
2021/05/11	3	120.00	8	116.19	121.00	-5	9,499	-0.05%
2021/05/10	6	126.50	2.1	123.57	123.00	3.9	9,413	0.04%
2021/05/07	13.1	131.54	15.1	127.89	131.50	-2	9,367	-0.02%
2021/05/06	11	126.68	17	125.47	124.00	-6	9,308	-0.06%
2021/05/05	13.1	123.43	9	123.56	120.00	4.1	9,281	0.04%
2021/05/04	16.1	125.78	16	124.84	128.50	0.1	9,199	0.00%
2021/05/03	17.2	137.61	16.2	135.35	131.50	1.1	9,087	0.01%
2021/04/29	12	149.42	10	148.75	146.00	2	9,015	0.02%
2021/04/28	11.2	149.46	8	148.00	145.00	3.2	8,883	0.04%
2021/04/27	29	152.05	30	152.20	151.50	-1	8,831	-0.01%
2021/04/26	53.3	159.65	22.2	156.17	151.00	31.1	8,687	0.36%
2021/04/23	14	144.71	14.1	146.57	155.50	-0.1	8,500	0.00%
2021/04/22	18.7	148.30	11.2	149.88	141.50	7.5	8,310	0.09%
2021/04/21	38.1	158.66	23	154.57	154.00	15.1	8,204	0.18%
2021/04/20	10	157.15	8	158.06	159.00	2	8,108	0.02%
2021/04/19	30.1	153.71	27	154.28	156.50	3.1	8,037	0.04%
2021/04/16	43.2	165.46	29	165.26	160.50	14.2	7,901	0.18%
2021/04/15	40	166.57	45	165.89	170.00	-5	7,730	-0.06%
2021/04/14	51.1	165.60	35	167.11	162.00	16.1	7,536	0.21%
2021/04/13	12.1	184.25	16	183.34	178.50	-3.9	7,370	-0.05%
2021/04/12	66.1	179.00	58	179.94	175.00	8.1	7,234	0.11%
2021/04/09	6	197.15	14	195.29	187.50	-8	7,125	-0.11%
2021/04/08	10.1	203.17	16.2	208.22	197.00	-6.1	7,148	-0.09%
2021/04/07	17	211.74	18	209.56	203.50	-1	7,114	-0.01%
2021/04/06	14	207.18	15.4	206.90	203.00	-1.4	7,013	-0.02%
2021/04/01	13.2	203.61	11	202.73	193.50	2.2	6,922	0.03%
2021/03/31	46	201.76	38	201.13	201.00	8	6,895	0.12%
2021/03/30	29	185.62	35.1	187.82	195.50	-6.1	6,719	-0.09%
2021/03/29	34	180.28	29.3	180.92	178.00	4.7	6,520	0.07%
2021/03/26	46.2	184.89	54.3	185.85	182.50	-8.1	6,383	-0.13%
2021/03/25	77.2	181.37	73	178.61	181.00	4.2	6,049	0.07%
2021/03/24	56.2	170.22	57	168.11	177.00	-0.8	5,623	-0.01%
2021/03/23	77.6	174.21	62	170.56	161.00	15.5	5,276	0.29%
2021/03/22	23	168.59	18.3	167.38	171.00	4.8	4,752	0.10%
2021/03/19	16.2	148.23	30	149.32	155.50	-13.8	4,654	-0.30%
2021/03/18	31	140.79	38	141.43	141.50	-7	4,497	-0.16%
2021/03/17	44	140.39	33.1	140.24	138.50	10.9	4,421	0.25%
2021/03/16	54.7	147.01	61	147.15	138.50	-6.3	4,262	-0.15%
2021/03/15	50.4	146.92	59	145.85	146.00	-8.6	3,823	-0.22%
2021/03/12	25.3	131.40	28	134.82	136.50	-2.7	3,504	-0.08%
2021/03/11	58	116.56	51	118.70	124.50	7	3,342	0.21%
2021/03/10	2	110.50	2	113.50	113.50	0	3,076	0.00%
2021/03/09	4	104.13	12	103.42	103.50	-8	3,048	-0.26%
2021/03/08	7	106.14	3	115.83	105.50	4	2,959	0.13%
2021/03/05	6.5	119.99	5	118.70	114.00	1.5	2,896	0.05%
2021/03/04	15	122.83	1	124.50	123.00	14	2,840	0.49%
2021/03/03	7.2	115.94	37.1	112.01	119.00	-29.9	2,804	-1.07%
2021/03/02	17.1	122.73	6.1	122.73	121.50	11.1	2,742	0.40%
2021/02/26	6.1	113.38	8	108.63	118.00	-1.9	2,660	-0.07%
2021/02/25	32	103.73	9.1	102.16	107.50	22.9	2,591	0.88%
2021/02/24	15.2	98.44	19	97.32	98.00	-3.8	2,529	-0.15%
2021/02/23	9	98.91	9	94.83	103.00	0	2,484	0.00%
2021/02/22	9.1	98.34	8.2	99.02	98.10	0.9	2,436	0.04%
2021/02/19	26.3	97.41	13	97.15	98.10	13.3	2,352	0.56%
2021/02/18	0	0.00	1	89.20	89.20	-1	2,205	-0.05%
2021/02/17	7	81.10	2	81.10	81.10	5	2,206	0.23%
2021/02/05	29	69.68	37.4	70.51	73.80	-8.4	2,182	-0.38%
2021/02/04	14	64.90	14	64.76	67.10	0	1,989	0.00%
2021/02/03	2	60.85	2	61.75	61.00	0	1,932	0.00%
2021/02/02	2	60.70	3	61.13	62.80	-1	1,904	-0.05%
2021/01/29	1	59.40	8	59.93	57.80	-7	1,858	-0.38%
2021/01/28	5	61.72	1	62.30	61.50	4	1,824	0.22%
2021/01/27	5.3	62.68	3	62.60	63.80	2.3	1,769	0.13%
2021/01/26	6	59.30	9	59.18	58.00	-3	1,682	-0.18%
2021/01/25	9	59.22	11	58.90	59.00	-2	1,664	-0.12%
2021/01/22	0	0.00	7	57.97	57.80	-7	1,648	-0.42%
2021/01/21	2	55.80	1	56.80	55.30	1	1,628	0.06%
2021/01/20	1	54.80	0	0.00	54.40	1	1,619	0.06%
2021/01/19	2	56.90	0	0.00	56.30	2	1,600	0.12%
2021/01/18	4	56.48	0	0.00	55.80	4	1,593	0.25%
2021/01/15	5	57.46	0	0.00	57.20	5	1,577	0.32%
2021/01/14	3	59.07	1	59.70	59.60	2	1,558	0.13%
2021/01/13	1	58.40	5	58.52	59.50	-4	1,531	-0.26%
2021/01/12	5	57.16	9	57.87	56.60	-4	1,490	-0.27%
2021/01/11	1	56.70	0	0.00	56.20	1	1,449	0.07%
2021/01/08	4.1	56.06	0	0.00	56.40	4.1	1,436	0.29%
2021/01/07	3	57.30	1	56.60	56.80	2	1,415	0.14%
2021/01/06	7	57.03	3	57.57	56.30	4	1,390	0.29%
2021/01/05	2	59.30	0	0.00	59.20	2	1,348	0.15%
2021/01/04	4	59.49	2	60.45	59.20	2	1,315	0.16%
2020/12/31	13	62.64	12	61.63	60.20	1	1,264	0.08%
2020/12/30	9	58.30	20	58.22	60.90	-11	1,131	-0.97%
2020/12/29	1	55.50	0	0.00	55.40	1	1,048	0.10%
2020/12/28	13	57.11	6	57.87	56.50	7	1,014	0.69%
2020/12/25	27	57.60	28	58.14	57.90	-1	967	-0.10%
2020/12/24	20	57.90	9	58.49	57.90	11	893	1.23%
2020/12/23	3	53.33	5	54.16	54.80	-2	749	-0.27%
2020/12/22	3	51.50	2	51.05	49.90	1	677	0.15%
2020/12/21	8	53.70	2	53.80	53.70	6	619	0.97%
2020/12/18	7	52.27	17	52.34	53.90	-10	506	-1.97%
2020/12/17	2	48.65	1	49.00	49.00	1	365	0.27%
2020/12/16	0	0.00	1	45.10	44.55	-1	276	-0.36%
2020/12/15	1	44.70	0	0.00	44.50	1	267	0.37%
2020/12/14	2	45.85	4	45.35	45.70	-2	256	-0.78%
2020/12/11	4	43.55	1	42.85	44.60	3	238	1.26%
2020/12/10	0	0.00	1	42.45	41.70	-1	220	-0.45%
2020/12/09	3	42.37	3	42.72	42.50	0	215	0.00%
2020/12/08	0	0.00	1	42.30	42.00	-1	210	-0.47%
2020/12/07	1	42.05	0	0.00	41.95	1	206	0.48%
2020/12/04	3	43.33	5	42.79	43.60	-2	192	-1.04%
2020/11/23	2	40.45	0	0.00	40.20	2	152	1.31%
2020/11/20	2	39.30	1	39.40	39.15	1	155	0.64%
2020/11/17	0	0.00	4	39.40	39.10	-4	146	-2.72%
2020/11/11	1	38.40	0	0.00	38.35	1	144	0.69%
2020/11/10	2	38.75	0	0.00	38.50	2	143	1.40%
2020/11/09	2	38.55	0	0.00	39.10	2	138	1.45%
2020/11/06	0	0.00	3	38.07	37.90	-3	132	-2.27%
2020/10/29	1	36.10	0	0.00	36.10	1	127	0.78%
2020/10/07	1	37.10	1	37.10	37.10	0	170	0.00%
2020/10/06	1	37.70	0	0.00	37.10	1	171	0.58%
2020/09/28	1	35.85	0	0.00	35.30	1	175	0.57%
2020/09/22	0	35.80	0	0.00	35.80	0	177	0.00%
2020/09/14	2	36.40	0	0.00	36.05	2	173	1.15%
2020/09/04	2	35.85	0	0.00	35.85	2	198	1.01%
2020/08/05	0	35.50	0	0.00	35.75	0	171	0.00%
2020/07/28	0	0.00	1	33.10	32.85	-1	180	-0.55%
2020/07/20	1	33.60	0	0.00	34.05	1	191	0.52%
2020/07/14	1	36.35	0	0.00	36.30	1	187	0.53%
2020/07/08	0	0.00	43	39.03	39.00	-43	175	-24.45%
2020/06/05	0	0.00	1	39.15	39.10	-1	191	-0.52%
2020/05/29	0	0.00	1	35.10	35.00	-1	165	-0.60%
2020/05/11	1	35.70	0	0.00	36.30	1	166	0.60%
2020/04/16	1	30.95	0	0.00	30.90	1	187	0.53%
2020/03/24	0	0.00	2	26.80	26.70	-2	209	-0.95%
2020/03/23	0	26.00	0	0.00	25.45	0	209	0.00%
2020/03/17	1	25.95	0	0.00	25.95	1	204	0.49%
2020/02/10	1	32.15	1	32.95	32.75	0	193	0.00%
2020/01/31	1	35.20	0	0.00	35.30	1	181	0.55%
2020/01/20	0	0.00	4	38.40	38.60	-4	176	-2.26%
2020/01/02	0	0.00	1	38.90	38.90	-1	254	-0.39%
2019/12/26	1	38.10	1	37.25	38.10	0	257	0.00%
2019/12/16	0	0.00	1	36.55	36.70	-1	289	-0.35%
2019/12/13	2	35.70	0	0.00	35.80	2	288	0.69%
2019/11/28	4	37.50	0	0.00	37.90	4	406	0.98%
2019/11/18	0	0.00	1	37.50	37.25	-1	474	-0.21%
2019/10/22	2	37.15	0	0.00	37.10	2	673	0.30%
2019/10/09	1	36.65	0	0.00	36.40	1	840	0.12%
2019/09/19	0	0.00	1	43.55	43.25	-1	963	-0.10%
2019/09/18	0	0.00	2	43.95	43.70	-2	963	-0.21%
2019/09/12	2	44.00	1	44.65	44.00	1	968	0.10%
2019/09/11	1	44.00	6	43.95	44.10	-5	970	-0.52%
2019/09/09	0	0.00	3	44.20	44.50	-3	971	-0.31%
2019/09/06	1	45.15	3	45.10	44.75	-2	971	-0.21%
2019/09/05	6	48.17	7	47.18	47.50	-1	946	-0.11%
2019/09/04	5	47.39	1	47.40	47.40	4	930	0.43%
2019/09/03	5	47.02	4	47.23	46.95	1	923	0.11%
2019/09/02	1	46.00	0	0.00	45.90	1	892	0.11%
2019/08/30	8	45.13	3	44.40	44.40	5	896	0.56%
2019/08/29	0	0.00	1	44.00	44.00	-1	913	-0.11%
2019/08/28	0	0.00	1	44.35	43.80	-1	925	-0.11%
2019/08/23	0	0.00	1	44.65	44.95	-1	977	-0.10%
2019/08/22	2	45.78	0	45.05	45.30	2	972	0.21%
2019/08/21	12	45.98	7	45.75	45.90	5	962	0.52%
2019/08/20	1	43.95	0	0.00	45.30	1	937	0.11%
2019/08/16	9	42.34	1	43.00	43.10	8	927	0.86%
2019/08/12	1	43.20	0	0.00	43.10	1	945	0.11%
2019/08/08	1	44.40	0	0.00	44.00	1	960	0.10%
2019/08/07	1	45.80	0	0.00	45.15	1	954	0.10%
2019/08/06	0	0.00	3	43.15	45.10	-3	957	-0.31%
2019/08/05	2	45.10	6	45.53	44.60	-4	957	-0.42%
2019/08/02	5	47.20	6	46.57	46.55	-1	948	-0.11%
2019/08/01	5	47.90	0	0.00	48.45	5	931	0.54%
2019/07/23	3	49.80	8	48.31	46.50	-5	894	-0.56%
2019/07/22	5	48.99	1	48.95	49.20	4	848	0.47%
2019/07/19	0	0.00	2	46.65	46.75	-2	830	-0.24%
2019/07/18	1	45.65	7	46.70	46.10	-6	824	-0.73%
2019/07/16	2	48.48	3	48.50	48.35	-1	789	-0.13%
2019/07/15	4	47.66	2	48.25	48.60	2	774	0.26%
2019/07/12	6	46.15	0	0.00	46.25	6	746	0.80%
2019/07/11	14	46.17	15	45.88	45.65	-1	771	-0.13%
2019/07/10	1	43.45	0	0.00	45.25	1	740	0.14%
2019/07/08	3	42.63	1	42.80	42.85	2	747	0.27%
2019/07/05	0	0.00	2	41.55	41.85	-2	794	-0.25%
2019/06/14	0	0.00	4	41.65	41.15	-4	1,200	-0.33%
2019/06/13	2	42.55	0	0.00	42.35	2	1,214	0.16%
2019/06/12	2	42.90	1	42.65	42.40	1	1,258	0.08%
2019/06/05	1	44.95	9	44.53	43.80	-8	1,498	-0.53%
2019/06/04	8	43.63	3	42.92	43.70	5	1,516	0.33%
2019/06/03	2	43.95	9	43.01	42.60	-7	1,534	-0.46%
2019/05/31	14	43.81	2	43.84	44.00	12	1,521	0.79%
2019/05/23	0	0.00	7	40.00	40.85	-7	1,498	-0.47%
2019/05/22	8	41.59	1	41.30	41.55	7	1,495	0.47%
2019/05/15	0	0.00	2	41.65	43.00	-2	1,480	-0.14%
2019/05/14	2	39.80	0	0.00	41.05	2	1,477	0.14%
2019/05/10	0	0.00	2	40.80	40.30	-2	1,493	-0.13%
2019/05/09	1	41.20	0	0.00	40.60	1	1,495	0.07%
2019/05/08	1	41.75	0	0.00	41.70	1	1,493	0.07%
2019/05/02	0	0.00	1	42.30	42.35	-1	1,527	-0.07%
2019/04/30	0	0.00	1	40.15	40.60	-1	1,523	-0.07%
2019/04/29	0	0.00	1	40.30	40.20	-1	1,526	-0.07%
2019/04/25	1	42.30	0	0.00	42.30	1	1,513	0.07%
2019/04/17	2	46.50	6	45.45	44.50	-4	1,484	-0.27%
2019/04/16	1	45.75	3	45.83	45.80	-2	1,460	-0.14%
2019/04/15	10	46.17	3	46.03	46.50	7	1,477	0.47%
2019/04/12	1	44.25	2	44.60	44.30	-1	1,440	-0.07%
2019/04/11	1	44.60	1	44.65	44.35	0	1,432	0.00%
2019/04/10	1	43.40	0	0.00	43.70	1	1,372	0.07%
2019/03/27	1	44.00	1	43.95	43.55	0	1,337	0.00%
2019/03/22	36	45.08	35	45.74	44.10	1	1,299	0.08%
2019/03/21	12	43.23	12	43.22	44.10	0	1,209	0.00%
2019/03/19	0.5	39.65	24	39.60	39.85	-23.5	1,151	-2.04%
2019/03/18	2	41.15	2	40.55	40.45	0	1,134	0.00%
2019/03/15	28	41.62	12	41.38	41.15	16	1,128	1.42%
2019/03/14	9	39.31	4	39.24	40.60	5	1,109	0.45%
2019/03/13	10.1	39.82	19	39.69	38.70	-8.9	1,073	-0.83%
2019/03/12	9	38.80	9	38.77	39.30	0	985	0.00%
2019/03/11	51.4	38.53	80	38.72	38.70	-28.6	946	-3.02%
2019/03/08	2	33.88	12	33.55	36.85	-10	845	-1.18%
2019/03/05	1	32.40	0	0.00	32.45	1	763	0.13%
2019/02/26	1	32.25	1	31.60	31.65	0	743	0.00%
2019/02/25	1	33.00	0	0.00	32.40	1	730	0.14%
2019/02/19	8	32.90	0	0.00	32.65	8	697	1.15%
2019/02/18	1	32.60	1	32.30	32.40	0	676	0.00%
2019/02/11	4	30.85	4	31.00	31.50	0	612	0.00%
2019/01/16	4	29.80	4	29.50	29.30	0	494	0.00%
2019/01/09	5	29.60	0	0.00	28.80	5	475	1.05%
2019/01/08	0	30.40	0	0.00	29.25	0	461	0.00%
2019/01/07	8	31.08	8	31.49	31.15	0	436	0.00%
2019/01/04	0	30.45	0	0.00	30.35	0	386	0.00%
2018/12/26	1	30.20	1	31.20	29.20	0	322	0.00%
2018/12/18	1	28.55	1	28.70	28.05	0	245	0.00%
2018/12/17	0	29.55	2	29.30	29.30	-2	232	-0.86%
2018/12/14	0	0.00	8	30.35	30.30	-8	224	-3.56%
2018/12/12	29	31.09	24	31.45	31.20	5	201	2.48%
2018/11/30	0	29.15	0	0.00	26.75	0	80	0.00%
2018/11/28	0	0.00	2	26.40	26.40	-2	79	-2.53%
2018/11/21	2	26.00	0	0.00	26.00	2	81	2.46%
2018/11/09	0	26.35	0	0.00	26.10	0	84	0.01%
2018/10/22	0	26.65	0	0.00	26.40	0	87	0.00%
2018/09/05	0	0.00	1	25.85	26.00	-1	80	-1.25%
2018/09/03	1	26.30	0	0.00	26.00	1	82	1.22%
2018/08/28	9	25.73	0	0.00	25.90	9	80	11.19%
2018/05/15	2	25.70	2	25.95	25.95	0	128	0.00%
2018/05/07	0	0.00	2	25.90	26.15	-2	156	-1.28%
2018/05/03	2	25.55	0	0.00	25.85	2	158	1.26%
2018/05/02	0	0.00	1	25.95	25.60	-1	164	-0.61%
2018/04/30	1	25.60	2	25.95	25.80	-1	169	-0.59%
2018/04/27	0	0.00	2	25.95	25.60	-2	174	-1.15%
2018/04/25	2	25.65	0	0.00	25.70	2	177	1.13%
2018/04/23	2	25.65	2	25.90	26.00	0	187	0.00%
2018/04/20	2	25.95	0	0.00	25.95	2	191	1.04%
2018/04/19	0	0.00	2	26.35	26.00	-2	204	-0.98%
2018/04/18	2	25.95	0	0.00	25.90	2	206	0.97%
2018/04/13	0	0.00	1	26.50	25.90	-1	214	-0.47%
2018/04/12	1	25.10	0	0.00	25.35	1	232	0.43%
2018/04/11	0	0.00	1	25.85	25.70	-1	232	-0.43%
2018/04/10	0	0.00	1	26.40	25.65	-1	233	-0.43%
2018/04/02	2	26.85	0	0.00	26.95	2	231	0.87%
2018/03/31	0	0.00	1	27.20	27.25	-1	230	-0.43%
2018/03/29	0	28.00	0	0.00	27.00	0	230	0.00%
2018/03/26	2	26.90	0	0.00	27.20	2	227	0.88%
2018/03/20	0	0.00	2	26.75	26.75	-2	216	-0.92%
2018/03/16	0	0.00	2	26.55	26.70	-2	216	-0.92%
2018/03/15	0	0.00	1	26.45	26.40	-1	218	-0.46%
2018/03/13	1	26.30	0	0.00	26.30	1	221	0.45%
2018/03/09	2	26.10	0	0.00	26.05	2	221	0.90%
2018/02/23	2	26.95	0	0.00	26.85	2	258	0.77%
2018/02/12	0	0.00	1	26.35	26.15	-1	247	-0.40%
2018/02/09	1	25.65	0	0.00	25.75	1	247	0.40%
2018/02/08	0	0.00	6	27.33	26.60	-6	244	-2.46%
2018/02/07	1	27.10	0	0.00	27.30	1	242	0.41%
2018/02/06	3	26.98	0	0.00	27.00	3	243	1.23%
2018/02/02	1	29.10	0	0.00	29.10	1	243	0.41%
2018/02/01	1	29.05	0	0.00	29.45	1	243	0.41%
2018/01/29	0	0.00	1	29.40	29.15	-1	255	-0.39%
2018/01/24	1	29.30	0	0.00	29.60	1	325	0.31%
2018/01/09	0	0.00	10	29.56	29.40	-10	324	-3.09%
2018/01/08	1	31.00	1	31.30	31.05	0	331	0.00%