前鼎 (4908)-新光-台南券商分點個股進出

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

前鼎

(4908)

可現股當沖

股價
113.0
漲跌
▲2.5
漲幅
+2.26%
成交量
12,598張
產業
上櫃通信網路類股
197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

前鼎 (4908)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
2024/12/11	40	114.25	172.1	115.36	113.00	-132.1	4,529	-2.92%	大賣/鉅額交易
2024/12/10	19.2	113.49	6	112.25	110.50	13.2	4,457	0.30%
2024/12/09	83	114.85	53.3	115.72	115.50	29.7	4,595	0.65%
2024/12/06	50	114.35	53.1	114.75	117.50	-3.1	4,456	-0.07%
2024/12/05	91.1	112.54	99	112.31	115.00	-8	4,259	-0.19%
2024/12/04	216	105.88	29.1	106.94	109.00	186.9	3,793	4.93%	大買/鉅額交易
2024/12/03	0	0.00	11.4	96.60	99.50	-11.4	3,577	-0.32%
2024/12/02	2	90.25	7	91.37	90.50	-5	3,560	-0.14%
2024/11/27	3	89.30	0	0.00	88.30	3	3,876	0.08%
2024/11/26	2	91.45	0	0.00	91.20	2	3,969	0.05%
2024/11/25	7	92.63	6	93.42	92.30	1	3,983	0.03%
2024/11/22	0.1	89.70	0	0.00	89.30	0.1	3,982	0.00%
2024/11/21	0	0.00	7	90.10	89.40	-7	4,027	-0.17%
2024/11/20	6	88.88	5	89.46	87.80	1	4,120	0.02%
2024/11/19	0	0.00	1	88.80	88.50	-1	4,266	-0.02%
2024/11/18	6	86.76	24	85.88	85.00	-18	4,342	-0.41%
2024/11/15	4	88.93	1	89.10	89.10	3	4,374	0.07%
2024/11/14	4	90.03	2	89.00	89.00	2	4,373	0.05%
2024/11/13	2.4	93.13	1	92.10	92.00	1.4	4,366	0.03%
2024/11/12	2.3	92.36	1	92.50	92.50	1.3	4,367	0.03%
2024/11/11	0.3	95.40	0	0.00	95.30	0.3	4,355	0.01%
2024/11/08	17	99.06	10	98.15	96.20	7	4,355	0.16%
2024/11/07	4	97.78	0	0.00	97.10	4	4,329	0.09%
2024/11/06	0.1	96.25	0	0.00	96.80	0.1	4,342	0.00%
2024/11/05	6	98.27	0	0.00	96.30	6	4,352	0.14%
2024/11/04	8	99.00	8	99.36	97.50	0	4,367	0.00%
2024/11/01	2	95.00	3	95.50	95.90	-1	4,316	-0.02%
2024/10/30	8	95.23	6	95.07	94.50	2	4,312	0.05%
2024/10/29	10	95.08	5	95.32	94.40	5	4,299	0.12%
2024/10/28	2.1	97.27	191	97.19	97.80	-189	4,259	-4.44%	大賣/鉅額交易
2024/10/25	1	101.50	0	0.00	101.00	1	4,223	0.02%
2024/10/24	9.1	103.79	0	0.00	102.00	9.1	4,211	0.22%
2024/10/23	2	109.50	3	109.00	110.00	-1	4,130	-0.02%
2024/10/22	2	106.75	1	105.00	105.00	1	4,081	0.02%
2024/10/21	4.1	108.47	3	108.17	107.00	1.1	4,067	0.03%
2024/10/18	6.1	110.22	4	106.88	107.50	2.1	4,041	0.05%
2024/10/17	2.1	109.79	1.2	112.33	110.50	0.9	3,955	0.02%
2024/10/16	52.3	112.88	18	112.53	114.00	34.3	3,858	0.89%
2024/10/15	175	115.84	39.2	114.28	115.50	135.8	3,640	3.73%	大買/鉅額交易
2024/10/14	9	103.94	7	103.64	105.50	2	3,182	0.06%
2024/10/11	7	101.86	8	100.33	99.30	-1	3,098	-0.03%
2024/10/09	33	105.41	26	103.27	103.50	7	3,137	0.22%
2024/10/08	1	103.00	4	102.63	103.50	-3	3,090	-0.10%
2024/10/07	9	102.94	9	103.83	103.50	0	3,091	0.00%
2024/10/04	6	101.58	9	102.17	102.50	-3	3,108	-0.10%
2024/10/01	15	99.73	16	99.95	101.50	-1	3,153	-0.03%
2024/09/30	0	0.00	2	94.90	94.60	-2	3,091	-0.06%
2024/09/27	5	97.98	4	98.63	96.30	1	3,093	0.03%
2024/09/26	3	97.73	2	96.90	95.50	1	3,051	0.03%
2024/09/25	2	99.10	0	0.00	98.50	2	3,033	0.07%
2024/09/24	1.2	100.67	5	102.70	100.50	-3.8	3,091	-0.12%
2024/09/23	5	104.70	2	104.50	103.00	3	3,222	0.09%
2024/09/20	6	105.33	8	100.76	102.00	-2	3,207	-0.06%
2024/09/19	18	103.92	11.1	104.18	105.00	7	3,161	0.22%
2024/09/18	11	103.27	15	103.70	103.00	-4	3,127	-0.13%
2024/09/16	8	101.13	2	100.00	100.00	6	3,061	0.20%
2024/09/13	8	102.69	6	102.50	102.50	2	3,135	0.06%
2024/09/12	11	101.82	10	102.70	102.50	1	3,156	0.03%
2024/09/11	20	99.70	25	99.42	98.80	-5	3,140	-0.16%
2024/09/10	20	100.81	20	102.73	100.00	0	3,095	0.00%
2024/09/09	1	95.70	1	95.10	95.70	0	2,899	0.00%
2024/09/06	1	95.10	2	96.40	94.50	-1	2,964	-0.03%
2024/09/05	2	93.55	1	96.30	93.40	1	2,993	0.03%
2024/09/04	2	94.80	2	96.30	95.00	0	2,997	0.00%
2024/09/03	6	101.25	206	99.10	99.20	-200	2,980	-6.71%	大賣/鉅額交易
2024/09/02	5	103.00	7.3	103.01	102.00	-2.3	2,978	-0.08%
2024/08/30	63.4	101.38	14.1	103.46	105.00	49.3	2,911	1.69%
2024/08/29	153.1	99.92	5	99.44	98.80	148.1	2,769	5.35%	大買/鉅額交易
2024/08/28	12	98.75	16	97.76	96.80	-4	2,719	-0.15%
2024/08/27	0	0.00	1	94.90	94.60	-1	2,638	-0.04%
2024/08/26	2	93.90	1	92.40	92.20	1	2,652	0.04%
2024/08/23	5	95.26	4	95.23	94.80	1	2,664	0.04%
2024/08/22	21	97.22	18.2	95.60	94.10	2.8	2,653	0.11%
2024/08/21	3.2	99.03	9.3	99.41	97.50	-6.1	2,706	-0.23%
2024/08/20	7.1	91.89	9	91.42	92.30	-1.9	2,815	-0.07%
2024/08/19	8	86.56	6	86.97	87.90	2	2,907	0.07%
2024/08/16	2	82.30	0	0.00	80.60	2	2,976	0.07%
2024/08/15	0	0.00	2	81.60	82.50	-2	2,991	-0.07%
2024/08/14	2	80.90	0	0.00	80.20	2	2,994	0.07%
2024/08/13	0	0.00	0	81.00	80.90	0	3,002	0.00%
2024/08/12	0	82.50	0	0.00	82.20	0	3,095	0.00%
2024/08/09	4	82.50	0	0.00	80.80	4	3,131	0.13%
2024/08/08	2	81.05	2	82.00	81.00	0	3,172	0.00%
2024/08/06	1	74.10	4	75.99	72.40	-3	3,194	-0.09%
2024/08/05	0	75.66	0	0.00	75.60	0	3,176	0.00%
2024/08/02	25.1	87.25	56	85.94	84.00	-30.9	3,203	-0.96%
2024/08/01	1	90.86	0	0.00	89.70	1	3,209	0.03%
2024/07/31	30	88.73	0	0.00	88.10	30	3,227	0.93%
2024/07/30	9	89.06	3	88.97	89.50	6	3,241	0.19%
2024/07/29	1.1	88.58	2	89.60	86.00	-0.9	3,253	-0.03%
2024/07/26	4	92.35	1	92.09	92.00	3	3,263	0.09%
2024/07/23	10	96.34	1	94.80	94.50	9	3,304	0.27%
2024/07/22	0.1	94.59	7	95.70	93.90	-6.9	3,349	-0.21%
2024/07/19	0	99.80	0	0.00	98.80	0	3,377	0.00%
2024/07/18	2	101.00	0	0.00	101.00	2	3,375	0.06%
2024/07/17	3	105.66	4.4	104.50	104.50	-1.4	3,365	-0.04%
2024/07/16	1	104.00	2	104.00	103.00	-1	3,360	-0.03%
2024/07/15	2	105.00	3	104.50	104.00	-1	3,375	-0.03%
2024/07/12	1	103.52	0	0.00	103.00	1	3,386	0.03%
2024/07/11	10	106.05	9.6	106.43	105.50	0.5	3,389	0.01%
2024/07/10	8	113.25	6	112.00	112.00	2	3,352	0.06%
2024/07/09	0	105.50	2	108.00	108.50	-2	3,255	-0.06%
2024/07/08	9	110.11	4.1	108.87	106.00	5	3,237	0.15%
2024/07/05	7.1	113.37	18.1	113.59	114.50	-11.1	3,181	-0.35%
2024/07/04	7.1	109.27	2	109.00	107.50	5.1	3,092	0.16%
2024/07/03	9	109.22	10	107.90	107.50	-1	3,081	-0.03%
2024/07/02	3	110.67	2	107.50	107.00	1	3,095	0.03%
2024/06/28	17.1	114.38	4	113.63	112.00	13	3,254	0.40%
2024/06/27	17	113.94	47	115.63	113.00	-30	3,214	-0.93%
2024/06/26	2	108.51	2.1	108.24	109.50	-0.1	3,081	0.00%
2024/06/25	0	106.00	1	105.01	106.00	-1	3,138	-0.03%
2024/06/24	3.1	110.96	1.1	112.00	107.50	2	3,177	0.06%
2024/06/21	3.1	112.63	2.1	114.00	111.00	1.1	3,226	0.03%
2024/06/20	7.1	113.42	5.1	111.83	112.00	2	3,264	0.06%
2024/06/19	10.3	111.69	13.3	111.40	110.50	-3	3,248	-0.09%
2024/06/18	6	110.75	8.1	111.20	111.00	-2	3,182	-0.06%
2024/06/17	13.1	112.37	14	111.36	110.00	-0.9	3,141	-0.03%
2024/06/14	7	109.29	6	108.92	108.00	1	3,130	0.03%
2024/06/13	5	108.30	3	109.32	110.50	2	3,109	0.06%
2024/06/12	2	103.50	2	103.75	103.50	0	3,050	0.00%
2024/06/11	5	99.38	11	100.64	98.60	-6	3,045	-0.20%
2024/06/07	12	101.46	0	0.00	101.00	12	3,147	0.38%
2024/06/06	7.2	101.92	5	102.00	102.50	2.2	3,220	0.07%
2024/06/05	4	106.75	4	105.00	104.50	0	3,237	0.00%
2024/06/04	1	109.88	0	0.00	104.00	1	3,327	0.03%
2024/06/03	0	105.50	4	106.87	109.00	-4	3,446	-0.12%
2024/05/31	3.2	106.72	3	105.17	105.50	0.2	3,480	0.01%
2024/05/30	4	107.50	7	107.71	106.00	-3	3,536	-0.08%
2024/05/29	6	109.25	6.3	109.56	108.00	-0.3	3,642	-0.01%
2024/05/28	2	112.00	5	111.30	110.50	-3	3,709	-0.08%
2024/05/27	45	114.80	11.1	114.09	111.50	33.9	3,777	0.90%
2024/05/24	35	112.57	31	114.39	114.50	4	3,962	0.10%
2024/05/23	64	109.27	63.3	107.29	111.00	0.7	4,550	0.01%
2024/05/22	7.1	105.54	6.2	106.19	106.50	0.9	4,746	0.02%
2024/05/21	3	102.00	1	103.00	102.00	2	4,814	0.04%
2024/05/20	0	100.00	0	0.00	99.70	0	5,113	0.00%
2024/05/17	0	0.00	1	100.50	101.50	-1	5,262	-0.02%
2024/05/16	9	103.61	9	103.33	102.00	0	5,463	0.00%
2024/05/15	2	101.25	2	102.50	101.50	0	5,784	0.00%
2024/05/14	1	101.50	0	102.00	99.00	1	5,926	0.02%
2024/05/13	1	98.40	1	99.70	100.00	0	6,091	0.00%
2024/05/10	0	0.00	1	93.20	94.60	-1	6,304	-0.02%
2024/05/09	1	100.00	1	95.90	95.90	0	6,714	0.00%
2024/05/08	0	101.00	0	0.00	99.40	0	7,109	0.00%
2024/05/07	0	0.00	2	97.60	95.60	-2	7,603	-0.03%
2024/05/06	1	98.00	1	98.40	95.60	0	7,917	0.00%
2024/05/03	0	0.00	3	97.63	97.00	-3	7,938	-0.04%
2024/05/02	0.1	99.50	0	0.00	98.90	0.1	7,928	0.00%
2024/04/30	5.1	101.00	7	101.07	101.00	-2	7,925	-0.02%
2024/04/29	8.1	101.69	12	101.71	102.00	-3.9	7,982	-0.05%
2024/04/26	6	100.17	0	102.00	98.10	6	7,951	0.07%
2024/04/25	1	100.00	1	98.99	97.40	0	7,914	0.00%
2024/04/24	0	94.08	0	0.00	94.50	0	7,908	0.00%
2024/04/23	0	90.93	0	0.00	90.60	0	7,943	0.00%
2024/04/22	1.1	95.26	0	0.00	89.10	1.1	8,047	0.01%
2024/04/19	3	92.87	4	93.15	97.50	-1	8,073	-0.01%
2024/04/18	3	99.06	4	97.38	98.50	-1	8,089	-0.01%
2024/04/17	0	97.07	0	0.00	97.00	0	8,180	0.00%
2024/04/16	3.1	93.94	9.3	94.34	92.50	-6.2	8,170	-0.08%
2024/04/15	1	102.00	4	101.50	100.50	-3	8,142	-0.04%
2024/04/12	1	104.00	1	104.00	104.00	0	8,148	0.00%
2024/04/11	6	103.92	2	103.00	103.00	4	8,147	0.05%
2024/04/10	4	110.62	6	110.33	108.50	-2	8,127	-0.02%
2024/04/09	4	108.38	12	108.58	107.50	-8	8,096	-0.10%
2024/04/08	3	110.83	4	111.88	110.00	-1	8,104	-0.01%
2024/04/03	10.1	113.91	12.1	114.11	111.00	-2.1	8,165	-0.03%
2024/04/02	24.1	113.68	17	112.06	118.50	7.1	8,123	0.09%
2024/04/01	2	110.50	2	110.75	109.50	0	8,030	0.00%
2024/03/29	2	108.50	3	108.33	108.50	-1	8,003	-0.01%
2024/03/28	13	109.81	12	110.00	110.00	1	7,991	0.01%
2024/03/27	9	107.00	14	106.75	107.50	-5	7,923	-0.06%
2024/03/26	8	108.31	4	106.62	106.00	4	7,886	0.05%
2024/03/25	24	109.52	21	109.55	112.00	3	7,835	0.04%
2024/03/22	6.1	104.59	8.1	105.59	107.00	-2	7,840	-0.03%
2024/03/21	5	102.90	4	103.13	103.00	1	7,792	0.01%
2024/03/20	2.1	105.22	1	103.51	102.00	1	7,824	0.01%
2024/03/19	10.1	106.36	8.1	106.24	104.00	2	7,866	0.03%
2024/03/18	1.6	103.94	0	0.00	103.50	1.6	7,866	0.02%
2024/03/15	5.6	104.86	7	103.07	102.00	-1.4	8,146	-0.02%
2024/03/14	10.1	103.06	18	103.95	103.00	-8	8,674	-0.09%
2024/03/13	24.1	111.03	30	112.07	107.00	-6	8,801	-0.07%
2024/03/12	25	109.90	16	110.19	111.00	9	8,710	0.10%
2024/03/11	9	110.72	7	111.36	112.50	2	8,670	0.02%
2024/03/08	3	108.00	5	108.70	107.00	-2	8,639	-0.02%
2024/03/07	23	120.54	18	116.58	113.50	5	8,583	0.06%
2024/03/06	3	117.17	4	118.87	119.00	-1	8,519	-0.01%
2024/03/05	11	117.86	11	117.18	117.50	0	8,609	0.00%
2024/03/04	49	121.82	49	121.02	120.00	0	8,801	0.00%
2024/03/01	16	118.66	12.1	119.16	120.50	3.9	8,762	0.04%
2024/02/29	3	120.50	5	120.40	121.50	-2	8,706	-0.02%
2024/02/27	48	120.31	74	120.22	119.00	-26	8,677	-0.30%
2024/02/26	103.1	129.59	75	128.57	121.50	28.1	8,546	0.33%	大買/
2024/02/23	33	119.76	41	121.74	124.00	-8	8,261	-0.10%
2024/02/22	30	114.08	30	115.10	113.00	0	8,077	0.00%
2024/02/21	60	118.02	47	118.14	117.00	13	7,935	0.16%
2024/02/20	33	116.74	30	113.55	113.00	3	7,681	0.04%
2024/02/19	24	119.92	31	118.53	114.50	-7	7,570	-0.09%
2024/02/16	62.1	120.67	52	120.28	121.00	10.1	7,532	0.13%
2024/02/15	11	114.64	17	114.50	118.00	-6	7,237	-0.08%
2024/02/05	29	109.90	29	108.33	107.50	0	7,143	0.00%
2024/02/02	30	111.38	27	111.50	109.00	3	7,022	0.04%
2024/02/01	25	113.56	22	113.86	111.00	3	6,908	0.04%
2024/01/31	24	108.50	33	111.14	113.00	-9	6,607	-0.14%
2024/01/30	61	101.08	47.4	100.89	103.00	13.6	6,443	0.21%
2024/01/29	3.2	97.28	7.7	97.23	97.90	-4.5	6,206	-0.07%
2024/01/26	3	88.70	15	89.71	89.00	-12	6,042	-0.20%
2024/01/25	0	86.20	0	0.00	85.60	0	6,211	0.00%
2024/01/24	1	89.40	0	0.00	87.20	1	6,402	0.02%
2024/01/23	53	90.61	52	89.71	89.10	1	6,596	0.02%
2024/01/22	2	88.30	7	87.81	88.10	-5	6,704	-0.07%
2024/01/19	0	87.00	0	0.00	86.90	0	7,085	0.00%
2024/01/18	6	87.21	4	86.30	86.90	2	7,457	0.03%
2024/01/17	2	87.60	7	87.79	86.60	-5	7,908	-0.06%
2024/01/16	10	90.50	25	90.30	88.30	-15	8,457	-0.18%
2024/01/12	16	87.63	6	87.50	85.80	10	9,046	0.11%
2024/01/11	28	87.90	15	88.08	87.10	13	9,745	0.13%
2024/01/10	5	83.70	5	83.60	83.60	0	10,098	0.00%
2024/01/08	0	0.00	2.4	83.46	83.40	-2.4	11,258	-0.02%
2024/01/05	6	84.58	5	83.80	83.70	1	11,693	0.01%
2024/01/04	3	83.93	1	84.40	83.80	2	11,771	0.02%
2024/01/03	2	84.40	0	0.00	84.30	2	11,826	0.02%
2024/01/02	1	85.00	2	85.50	84.90	-1	11,860	-0.01%
2023/12/29	7.2	84.88	4	84.63	84.30	3.2	12,018	0.03%
2023/12/28	3.7	90.75	1	92.00	88.00	2.7	11,980	0.02%
2023/12/26	0.1	92.80	0	0.00	93.50	0.1	12,166	0.00%
2023/12/25	5	93.50	1	94.40	93.00	4	12,280	0.03%
2023/12/22	2	94.25	2	94.10	93.90	0	12,516	0.00%
2023/12/21	0	0.00	1	94.30	93.90	-1	12,658	-0.01%
2023/12/20	6	95.63	5.5	94.65	93.80	0.5	12,879	0.00%
2023/12/19	13	96.81	16	95.39	94.90	-3	13,402	-0.02%
2023/12/18	1.1	93.74	5	95.30	95.30	-3.9	13,426	-0.03%
2023/12/15	3.3	93.91	5.5	93.90	93.20	-2.2	13,671	-0.02%
2023/12/14	7.4	95.45	9	95.09	95.10	-1.6	13,808	-0.01%
2023/12/13	28.2	96.42	27	96.73	95.30	1.2	14,130	0.01%
2023/12/12	43.1	99.39	42	97.91	95.60	1.1	14,999	0.01%
2023/12/11	92	102.94	103	103.96	105.50	-11	14,986	-0.07%	大賣/
2023/12/08	5	96.44	6.3	96.76	97.20	-1.3	14,682	-0.01%
2023/12/07	1.2	94.12	2	93.30	92.40	-0.8	14,654	-0.01%
2023/12/06	3	94.47	15	94.07	93.10	-12	14,728	-0.08%
2023/12/05	3	92.73	4	92.70	92.60	-1	14,833	-0.01%
2023/12/04	22	95.68	10	95.68	94.00	12	14,983	0.08%
2023/12/01	8	96.01	3	95.10	95.10	5	15,063	0.03%
2023/11/30	22.1	97.63	17	97.11	94.80	5.1	15,044	0.03%
2023/11/29	39	100.01	35	100.70	100.00	4	14,956	0.03%
2023/11/28	10	93.45	11	93.36	94.00	-1	14,737	-0.01%
2023/11/27	3	92.26	4	91.92	91.50	-1	14,653	-0.01%
2023/11/24	14	92.06	11.1	92.00	91.50	2.9	14,633	0.02%
2023/11/22	80.4	101.66	61	102.30	102.00	19.4	14,478	0.13%
2023/11/21	10	95.50	21	98.71	100.00	-11	14,016	-0.08%
2023/11/20	2	92.55	1	93.40	91.20	1	13,853	0.01%
2023/11/17	3	91.97	2	92.75	92.10	1	13,829	0.01%
2023/11/16	5	93.90	11	93.60	92.90	-6	13,777	-0.04%
2023/11/15	45	97.87	49	96.72	94.60	-4	13,738	-0.03%
2023/11/14	70	93.06	70	91.48	96.20	0	13,581	0.00%
2023/11/13	76	91.24	46	90.63	92.00	30	13,487	0.22%
2023/11/10	39	90.10	68	92.78	89.70	-29	13,405	-0.22%
2023/11/09	33	94.40	45	94.54	93.80	-12	13,318	-0.09%
2023/11/08	18	97.22	15	96.73	95.00	3	13,174	0.02%
2023/11/07	68	98.80	66	98.62	97.20	2	13,063	0.02%
2023/11/06	32	98.39	30.2	98.17	97.60	1.8	12,832	0.01%
2023/11/03	94.1	96.83	94	95.09	93.40	0.1	12,553	0.00%
2023/11/02	131	92.82	128	93.56	95.40	3	12,407	0.02%	大買/大賣/
2023/11/01	77	91.63	71	91.81	92.00	6	12,224	0.05%
2023/10/31	76.1	92.43	74	93.24	89.80	2.1	12,043	0.02%
2023/10/30	46	93.95	46.1	94.53	93.70	-0.1	11,866	0.00%
2023/10/27	81	96.69	88.1	96.20	95.40	-7.1	11,744	-0.06%
2023/10/26	80.1	100.47	81	99.44	99.20	-0.9	11,606	-0.01%
2023/10/25	93	102.05	87.1	102.29	98.30	5.9	11,307	0.05%
2023/10/24	128.1	95.07	118.2	95.13	99.00	9.9	10,840	0.09%	大買/大賣/
2023/10/23	104.1	91.31	103	91.45	90.00	1.1	10,279	0.01%	大買/大賣/
2023/10/20	82.1	93.95	96.1	94.64	91.60	-14	10,047	-0.14%
2023/10/19	158.1	93.10	151.3	93.24	93.00	6.8	9,646	0.07%	大買/大賣/
2023/10/18	91.4	85.62	87.1	84.71	90.30	4.3	8,998	0.05%
2023/10/17	37.1	85.21	40.2	84.23	83.40	-3.1	8,818	-0.03%
2023/10/16	89.2	84.84	87	84.68	83.70	2.2	8,393	0.03%
2023/10/13	83.1	77.23	76	78.79	81.00	7	7,881	0.09%
2023/10/12	0	0.00	2	73.70	73.70	-2	7,487	-0.03%
2023/10/11	0	71.00	6	70.32	67.00	-6	7,503	-0.08%
2023/10/06	10	71.21	15	71.38	71.00	-5	7,490	-0.07%
2023/10/05	18	73.43	15	72.63	72.10	3	7,475	0.04%
2023/10/04	9	70.91	6	70.50	71.00	3	7,342	0.04%
2023/10/03	22	72.36	19.1	72.26	70.30	2.9	7,411	0.04%
2023/10/02	6.1	70.45	7	70.27	70.00	-0.9	7,294	-0.01%
2023/09/28	24	71.83	18	70.76	69.90	6	7,283	0.08%
2023/09/27	23	73.62	26	72.72	72.50	-3	7,197	-0.04%
2023/09/26	6	73.67	12	72.44	71.50	-6	7,054	-0.09%
2023/09/25	40	73.90	41.1	74.19	73.80	-1	6,924	-0.02%
2023/09/22	108.1	74.87	81.3	74.86	75.50	26.8	6,721	0.40%	大買/
2023/09/21	7	70.30	6	70.60	71.00	1	6,308	0.02%
2023/09/20	16.3	72.60	20	71.85	71.50	-3.7	6,252	-0.06%
2023/09/19	23	71.89	22	72.22	72.10	1	5,974	0.02%
2023/09/18	36	74.05	54	73.77	72.80	-18	5,790	-0.31%
2023/09/15	89	73.16	141.3	72.70	70.00	-52.3	5,396	-0.97%	大賣/
2023/09/14	16.1	67.81	15	68.60	70.50	1.1	4,448	0.02%
2023/09/13	7	62.44	13	63.95	64.10	-6	4,155	-0.14%
2023/09/12	0	56.80	2.3	56.47	58.30	-2.3	3,900	-0.06%
2023/09/11	1.2	60.50	1	59.03	61.00	0.2	3,765	0.00%
2023/09/08	2.1	59.78	19	59.87	60.30	-16.9	3,659	-0.46%
2023/09/07	55.1	61.52	35	61.83	61.30	20.1	3,511	0.57%
2023/09/06	2	60.80	3.5	58.17	62.20	-1.5	3,342	-0.04%
2023/09/05	7.6	56.53	4	57.03	56.60	3.6	3,215	0.11%
2023/09/04	4	56.00	5	56.32	56.30	-1	3,169	-0.03%
2023/09/01	1	54.50	0	0.00	55.50	1	3,103	0.03%
2023/08/31	0	0.00	1	54.50	54.40	-1	3,063	-0.03%
2023/08/30	21	55.25	20	55.06	54.90	1	3,078	0.03%
2023/08/29	11	55.30	4.1	54.86	55.20	6.9	3,073	0.22%
2023/08/28	52.1	54.66	0	0.00	54.30	52.1	3,024	1.72%
2023/08/25	3	54.10	2	54.40	55.10	1	2,978	0.03%
2023/08/24	2	54.50	2	54.50	54.10	0	2,918	0.00%
2023/08/23	1	54.30	1	54.50	53.70	0	2,907	0.00%
2023/08/22	2	54.40	1	54.50	53.90	1	2,910	0.03%
2023/08/21	2	55.20	2	55.25	54.90	0	2,898	0.00%
2023/08/18	0	0.00	1	53.80	54.00	-1	2,894	-0.03%
2023/08/17	1	54.90	3	55.20	55.60	-2	2,894	-0.07%
2023/08/15	3	52.83	3	52.63	52.30	0	2,951	0.00%
2023/08/11	4	52.58	4	52.83	51.80	0	2,986	0.00%
2023/08/09	0	0.00	0	53.50	52.20	0	3,051	0.00%
2023/08/08	3	54.53	1	54.50	54.70	2	3,053	0.07%
2023/08/07	7	55.11	2	54.85	54.80	5	3,071	0.16%
2023/08/04	2	51.95	1	52.40	52.50	1	3,036	0.03%
2023/08/02	7	54.11	2	54.90	52.50	5	3,018	0.17%
2023/08/01	5	56.86	4	57.37	55.00	1	2,987	0.03%
2023/07/31	51	62.37	47.1	62.96	58.70	3.9	2,924	0.13%
2023/07/28	6	57.13	4	58.15	60.10	2	2,665	0.08%
2023/07/27	4	55.23	4	55.70	54.70	0	2,582	0.00%
2023/07/26	1	54.60	3	54.33	54.10	-2	2,559	-0.08%
2023/07/25	3	55.23	0	0.00	55.70	3	2,562	0.12%
2023/07/24	3	55.07	0	0.00	55.10	3	2,529	0.12%
2023/07/21	7	58.93	7	58.64	57.90	0	2,477	0.00%
2023/07/20	24	62.15	23	60.94	59.80	1	2,394	0.04%
2023/07/19	7	60.76	9.1	60.85	62.10	-2.1	2,109	-0.10%
2023/07/18	10	57.93	7	57.04	56.50	3	2,050	0.15%
2023/07/17	0	0.00	1	55.10	56.90	-1	1,885	-0.05%
2023/07/14	14	48.90	18	50.17	51.80	-4	1,848	-0.22%
2023/07/13	6.1	48.14	11	47.87	47.10	-4.9	1,777	-0.28%
2023/07/12	1	45.85	2	45.45	45.35	-1	1,732	-0.06%
2023/07/11	1	46.70	1	46.45	46.50	0	1,710	0.00%
2023/07/10	21	49.41	29	49.34	47.85	-8	1,673	-0.48%
2023/07/07	6	46.02	9	46.32	46.35	-3	1,557	-0.19%
2023/07/06	8	47.38	4	46.14	45.80	4	1,501	0.27%
2023/07/05	3	45.28	4	45.40	45.20	-1	1,435	-0.07%
2023/07/04	18	45.09	14	43.39	46.60	4	1,388	0.29%
2023/07/03	1	42.35	1	42.95	42.70	0	1,279	0.00%
2023/06/30	4	42.44	6	42.27	42.15	-2	1,247	-0.16%
2023/06/29	26	43.62	10	43.17	43.75	16	1,217	1.31%
2023/06/28	3	41.95	9.1	42.24	42.95	-6.1	1,069	-0.57%
2023/06/26	2	39.75	3	39.78	39.80	-1	1,000	-0.10%
2023/06/21	3	40.35	1	40.16	40.35	2	993	0.20%
2023/06/20	0.1	39.52	0	0.00	39.60	0.1	989	0.01%
2023/06/16	1	39.40	0	0.00	39.40	1	989	0.10%
2023/06/15	2	39.55	0	0.00	39.50	2	985	0.20%
2023/06/12	0	0.00	1	39.55	39.20	-1	977	-0.10%
2023/06/08	5	39.73	6	40.23	39.60	-1	961	-0.10%
2023/06/07	1	40.15	0	0.00	40.40	1	958	0.10%
2023/06/05	1	40.55	0	0.00	40.65	1	949	0.11%
2023/06/02	2	40.95	7	40.68	40.25	-5	919	-0.54%
2023/06/01	8	41.09	1	41.35	41.20	7	900	0.78%
2023/05/31	1	41.30	0	0.00	40.55	1	886	0.11%
2023/05/30	3	41.02	1	40.75	40.95	2	869	0.23%
2023/05/26	0	0.00	1	39.90	39.75	-1	803	-0.12%
2023/05/25	2	39.43	0	0.00	39.25	2	790	0.25%
2023/05/23	0	0.00	3	40.40	39.70	-3	779	-0.38%
2023/05/22	2	39.23	1	40.30	40.25	1	759	0.13%
2023/05/19	17	39.77	17	39.56	39.70	0	728	0.00%
2023/05/18	2	38.73	5	39.09	39.45	-3	657	-0.46%
2023/05/17	4	38.60	8	38.55	38.15	-4	621	-0.64%
2023/05/16	23	38.85	14	38.62	38.65	9	602	1.49%
2023/05/15	9	37.27	9	37.42	38.80	0	539	0.00%
2023/05/12	0	0.00	2	37.00	36.90	-2	507	-0.39%
2023/05/11	5	36.30	0	0.00	35.65	5	488	1.02%
2023/05/09	0	0.00	5	34.66	34.15	-5	451	-1.11%
2023/05/08	4	35.21	1	35.05	35.15	3	450	0.67%
2023/05/05	2	35.70	0	0.00	35.20	2	448	0.45%
2023/05/04	0	0.00	1	35.85	35.85	-1	449	-0.22%
2023/05/03	3	36.05	0	0.00	35.90	3	451	0.66%
2023/05/02	1	36.25	0	0.00	36.00	1	445	0.22%
2023/04/28	0	0.00	2	36.40	35.80	-2	440	-0.45%
2023/04/26	0	33.70	0	0.00	34.95	0	386	0.00%
2023/04/24	2	34.95	0	0.00	34.45	2	373	0.54%
2023/04/21	0	35.29	0	0.00	34.30	0	371	0.00%
2023/04/20	0	0.00	3	36.00	35.50	-3	362	-0.83%
2023/04/19	1	36.65	11	36.72	36.30	-10	348	-2.87%
2023/04/18	6	35.67	0	0.00	36.60	6	319	1.88%
2023/04/17	0	34.45	0	0.00	35.05	0	282	0.00%
2023/04/13	0	0.00	0	34.50	34.45	0	260	0.00%
2023/04/12	0	34.05	0	0.00	33.80	0	246	0.00%
2023/04/11	10	33.40	0	0.00	33.50	10	237	4.22%
2023/04/10	1	33.60	3	33.40	33.40	-2	235	-0.85%
2023/04/07	2	32.75	1	32.80	32.90	1	219	0.46%
2023/03/28	1	32.25	1	32.15	31.80	0	205	0.00%
2023/03/27	1	32.20	1	32.50	32.15	0	204	0.00%
2023/03/24	0	32.80	0	0.00	32.00	0	203	0.00%
2023/03/14	0	31.50	0	0.00	31.15	0	218	0.00%
2023/03/10	0	32.70	0	0.00	32.00	0	245	0.00%
2023/03/09	1	33.45	1	33.05	33.10	0	256	0.00%
2023/03/07	0.1	32.90	0	0.00	32.80	0.1	286	0.03%
2023/03/06	0	32.90	0	0.00	32.60	0	291	0.00%
2023/03/02	1	32.15	1	32.10	32.05	0	299	0.00%
2023/03/01	0	33.50	0	0.00	32.00	0	299	0.00%
2023/02/23	0	32.50	0	0.00	32.25	0	298	0.00%
2023/02/16	1	31.35	4	31.23	31.45	-3	295	-1.01%
2023/02/10	1	31.65	0	0.00	31.60	1	310	0.32%
2023/02/09	1	31.90	0	0.00	32.10	1	311	0.32%
2023/02/03	0	0.00	1	32.10	31.90	-1	314	-0.32%
2023/02/02	0	0.00	1	31.90	32.20	-1	315	-0.32%
2023/02/01	1	31.35	0	0.00	31.60	1	311	0.32%
2023/01/30	2	30.73	0	0.00	30.70	2	310	0.64%
2022/12/28	0	30.20	0	0.00	30.00	0	349	0.00%
2022/12/16	0	0.00	1	31.95	31.90	-1	384	-0.26%
2022/12/13	0	33.20	0	0.00	31.70	0	381	0.00%
2022/12/12	0	0.00	2	31.45	31.45	-2	385	-0.52%
2022/12/09	1	31.65	0	0.00	31.70	1	391	0.26%
2022/11/30	1	32.15	1	32.25	32.00	0	400	0.00%
2022/11/23	0	0.00	2	30.28	30.15	-2	494	-0.40%
2022/11/14	1	30.20	0	0.00	30.20	1	696	0.14%
2022/11/11	0	0.00	2	30.15	29.90	-2	743	-0.27%
2022/11/04	7	30.91	1	30.90	31.20	6	983	0.61%
2022/11/01	0	0.00	0	29.35	30.10	0	1,254	0.00%
2022/10/25	1	29.45	0	0.00	29.15	1	1,694	0.06%
2022/10/17	0	0.00	1	31.05	31.05	-1	1,767	-0.06%
2022/10/12	0	0.00	3	33.00	32.15	-3	1,807	-0.17%
2022/10/11	0	35.70	0	0.00	33.95	0	1,812	0.00%
2022/09/30	0	37.00	0	0.00	33.90	0	2,266	0.00%
2022/09/16	0	0.00	1	39.30	38.75	-1	2,494	-0.04%
2022/09/15	0	0.00	1	40.25	39.50	-1	2,563	-0.04%
2022/09/13	0	0.00	12	39.29	39.60	-12	2,721	-0.44%
2022/09/12	10	38.94	0	0.00	38.85	10	2,795	0.36%
2022/09/08	0	0.00	1	38.75	38.75	-1	2,833	-0.04%
2022/09/06	0	0.00	2	38.30	37.45	-2	2,856	-0.07%
2022/09/05	6	40.13	2	40.85	38.05	4	2,862	0.14%
2022/09/02	1	40.00	3	40.20	39.80	-2	2,841	-0.07%
2022/09/01	14	40.53	10	40.70	40.00	4	2,848	0.14%
2022/08/30	6	40.52	23	40.92	41.15	-17	2,814	-0.60%
2022/08/29	33	39.63	20	39.44	39.85	13	2,789	0.47%
2022/08/26	6	40.55	6.1	40.30	40.30	-0.1	2,772	0.00%
2022/08/25	1.1	40.98	3	40.35	40.00	-2	2,736	-0.07%
2022/08/23	0	40.14	0	0.00	38.60	0	2,663	0.00%
2022/08/22	1	37.60	0.1	38.70	38.40	0.9	2,651	0.03%
2022/08/19	6.1	39.00	2	38.45	38.25	4.1	2,633	0.16%
2022/08/18	4	39.74	1	40.90	40.90	3	2,598	0.12%
2022/08/17	1	39.55	1	40.10	39.40	0	2,549	0.00%
2022/08/16	2	38.78	12	39.09	38.95	-10	2,462	-0.41%
2022/08/15	1	38.25	0	0.00	38.20	1	2,415	0.04%
2022/08/11	6	37.41	6	37.23	37.40	0	2,355	0.00%
2022/08/10	11	38.26	7	38.14	37.80	4	2,310	0.17%
2022/08/09	21	37.66	20	37.32	38.50	1	2,274	0.04%
2022/08/08	40	37.89	34	37.31	37.75	6	2,214	0.27%
2022/08/05	62	37.27	66	36.64	37.45	-4	2,059	-0.19%
2022/08/04	1	32.95	11	34.12	35.10	-10	1,794	-0.56%
2022/08/01	1	34.30	1	33.80	33.40	0	1,720	0.00%
2022/07/29	0	0.00	1	33.20	33.90	-1	1,714	-0.06%
2022/07/28	5	32.68	0	0.00	32.80	5	1,715	0.29%
2022/07/27	1	32.00	0	0.00	32.30	1	1,710	0.06%
2022/07/25	10	33.04	5	32.52	33.25	5	1,688	0.30%
2022/07/22	0	0.00	1	32.35	32.05	-1	1,672	-0.06%
2022/07/20	0	0.00	7	32.48	32.15	-7	1,659	-0.42%
2022/07/19	2	31.92	1	32.25	32.40	1	1,666	0.06%
2022/07/18	3	31.30	1	31.55	31.45	2	1,663	0.12%
2022/07/15	1	30.05	1	30.45	30.85	0	1,667	0.00%
2022/07/14	1	30.55	1	30.90	31.05	0	1,670	0.00%
2022/07/13	20	31.72	12	31.67	31.20	8	1,686	0.47%
2022/07/11	0	0.00	3	35.23	36.10	-3	1,366	-0.22%
2022/07/08	4	35.28	1	35.35	35.65	3	1,351	0.22%
2022/07/07	2	35.13	2	34.85	34.80	0	1,309	0.00%
2022/07/06	4	33.91	1	34.10	33.45	3	1,281	0.23%
2022/07/05	2	33.30	0	0.00	33.65	2	1,299	0.15%
2022/07/01	0	0.00	8	32.85	31.90	-8	1,289	-0.62%
2022/06/30	0	0.00	3	35.32	34.95	-3	1,260	-0.24%
2022/06/29	8	37.90	1	38.15	38.05	7	1,238	0.57%
2022/06/27	1	37.40	0	0.00	37.60	1	1,221	0.08%
2022/06/24	9	39.16	11	37.76	36.85	-2	1,208	-0.17%
2022/06/23	2	38.33	1	39.40	38.70	1	1,174	0.09%
2022/06/22	6	39.51	7	39.79	40.05	-1	1,121	-0.09%
2022/06/21	4	38.58	3	38.92	39.65	1	1,051	0.10%
2022/06/20	4	39.71	4	36.81	36.45	0	982	0.00%
2022/06/16	0	0.00	1	37.75	36.25	-1	857	-0.12%
2022/06/15	1	36.65	0	0.00	36.60	1	834	0.12%
2022/06/14	0	35.95	0	0.00	36.10	0	835	0.00%
2022/06/13	4	36.53	2	36.70	36.70	2	817	0.24%
2022/05/23	0	32.50	0	0.00	32.85	0	756	0.00%
2022/05/18	0	0.00	1	32.70	32.80	-1	751	-0.13%
2022/05/17	1	31.75	4	31.60	32.00	-3	744	-0.40%
2022/05/16	0	0.00	0	31.60	31.55	0	741	0.00%
2022/05/13	0	0.00	2	31.50	31.30	-2	751	-0.27%
2022/05/12	6	31.24	21	32.05	31.20	-15	745	-2.01%
2022/05/11	0	0.00	13	35.35	34.60	-13	702	-1.85%
2022/05/10	16	38.38	0	0.00	38.40	16	677	2.36%
2022/05/05	2	37.90	0	0.00	37.30	2	640	0.31%
2022/05/04	0	0.00	5	36.20	36.05	-5	620	-0.81%
2022/04/29	0	0.00	1	36.00	35.55	-1	619	-0.16%
2022/04/28	8	35.27	3	35.02	35.50	5	620	0.81%
2022/04/26	2	35.20	0	0.00	35.20	2	600	0.33%
2022/04/25	1	36.25	4	35.05	34.90	-3	596	-0.50%
2022/04/22	5	39.08	35	38.05	37.70	-30	579	-5.18%
2022/04/21	6	38.83	0	0.00	38.40	6	574	1.04%
2022/04/20	33	38.58	9	38.06	37.95	24	556	4.31%
2022/04/19	12	37.77	2	37.35	37.80	10	524	1.91%
2022/04/14	1	35.50	0	0.00	35.75	1	472	0.21%
2022/04/13	3	35.20	4	35.29	35.70	-1	469	-0.21%
2022/04/11	0	0.00	1	36.50	36.70	-1	437	-0.23%
2022/04/08	2	35.48	3	36.40	36.35	-1	402	-0.25%
2022/03/31	2	33.95	0	0.00	33.85	2	353	0.57%
2022/03/28	1	34.60	4	34.80	34.65	-3	336	-0.89%
2022/03/25	0	0.00	6	34.77	35.00	-6	324	-1.85%
2022/03/24	1	34.70	1	35.10	33.70	0	301	0.00%
2022/03/23	0	34.00	0	0.00	34.00	0	276	0.00%
2022/03/18	0	0.00	2	33.58	33.05	-2	266	-0.75%
2022/03/17	0	0.00	10	33.40	33.35	-10	275	-3.63%
2022/03/15	0	33.30	11	33.18	32.55	-11	277	-3.96%
2022/03/11	1	32.05	0	0.00	31.50	1	273	0.37%
2022/03/10	0	30.40	0	0.00	30.30	0	268	0.00%
2022/03/09	0	29.60	0	0.00	29.75	0	269	0.00%
2022/03/03	0	30.60	0	0.00	30.25	0	277	0.00%
2022/03/02	0	30.47	0	0.00	30.35	0	285	0.00%
2022/03/01	0	30.45	0	0.00	30.20	0	287	0.00%
2022/02/25	0	29.65	0	0.00	30.15	0	292	0.00%
2022/02/24	0	29.94	4	29.30	29.45	-4	303	-1.32%
2022/02/21	0	29.95	0	0.00	29.30	0	362	0.00%
2022/02/07	0	27.95	0	0.00	27.60	0	454	0.00%
2022/01/25	0	27.60	0	0.00	27.10	0	467	0.00%
2022/01/19	0	29.05	0	0.00	28.75	0	501	0.00%
2022/01/18	1	29.30	0	0.00	29.00	1	566	0.18%
2022/01/17	2	29.25	0	0.00	29.30	2	593	0.34%
2022/01/14	0	0.00	3	29.45	29.25	-3	591	-0.51%
2022/01/11	0	0.00	2	31.30	31.30	-2	574	-0.35%
2022/01/07	0	0.00	4	31.18	31.20	-4	566	-0.71%
2022/01/06	0	31.05	0	0.00	31.45	0	563	0.00%
2021/12/30	0	31.95	0	0.00	31.90	0	556	0.00%
2021/12/29	0	31.95	0	0.00	32.00	0	555	0.00%
2021/12/23	0	0.00	2	30.95	30.95	-2	555	-0.36%
2021/12/22	0	0.00	2	31.15	31.15	-2	552	-0.36%
2021/12/21	3	31.65	0	0.00	31.50	3	550	0.54%
2021/12/20	0	31.70	0	0.00	31.55	0	550	0.00%
2021/12/17	0	31.90	0	0.00	32.00	0	550	0.00%
2021/12/16	9	32.56	0	0.00	32.45	9	548	1.64%
2021/12/14	0	31.50	0	0.00	31.20	0	543	0.00%
2021/12/13	2	32.75	1	32.60	32.20	1	538	0.19%
2021/12/10	4	32.70	1	33.35	33.50	3	524	0.57%
2021/12/09	10	33.33	0	0.00	32.55	10	513	1.95%
2021/12/08	0	0.00	10	33.00	32.60	-10	503	-1.99%
2021/12/07	0	0.00	1	32.00	31.65	-1	494	-0.20%
2021/12/06	0	0.00	2	32.80	32.40	-2	490	-0.41%
2021/11/25	2	31.98	1	32.20	31.70	1	474	0.21%
2021/11/23	3	32.58	0	0.00	32.35	3	465	0.64%
2021/11/22	5	32.77	10	33.84	34.15	-5	446	-1.12%
2021/11/18	1	32.50	0	0.00	32.40	1	384	0.26%
2021/11/17	1	33.00	3	33.13	32.85	-2	378	-0.53%
2021/11/16	6	33.33	9	32.88	33.50	-3	363	-0.82%
2021/11/10	0	0.00	1	30.45	30.30	-1	308	-0.32%
2021/11/09	0	30.70	0	0.00	30.05	0	310	0.00%
2021/11/04	25	31.92	10	31.70	31.45	15	457	3.28%
2021/11/03	2	31.00	0	0.00	31.30	2	435	0.46%
2021/10/26	1	31.95	2	32.25	30.20	-1	379	-0.26%
2021/10/25	2	28.60	8	29.73	30.50	-6	315	-1.90%
2021/10/14	0	0.00	2	26.90	26.90	-2	308	-0.65%
2021/10/13	0	27.05	0	0.00	26.95	0	311	0.00%
2021/10/12	0	27.30	4	27.11	27.05	-4	314	-1.27%
2021/10/07	0	0.00	10	26.49	26.65	-10	323	-3.09%
2021/10/06	0	26.80	0	0.00	26.15	0	400	0.00%
2021/09/27	0	28.15	0	0.00	27.85	0	448	0.00%
2021/09/06	6	29.00	0	0.00	28.65	6	508	1.18%
2021/09/02	0	0.00	4	29.64	29.55	-4	581	-0.69%
2021/08/20	0	0.00	1	27.10	27.50	-1	615	-0.16%
2021/08/16	0	0.00	3	26.70	27.15	-3	638	-0.47%
2021/08/11	1	28.40	0	0.00	28.35	1	680	0.15%
2021/08/10	5	29.86	1	29.85	29.45	4	685	0.58%
2021/07/29	0	28.85	0	0.00	28.95	0	635	0.00%
2021/07/27	0	0.00	4	30.23	29.75	-4	657	-0.61%
2021/07/23	0	0.00	1	30.25	30.10	-1	683	-0.15%
2021/07/16	0	0.00	1	30.50	30.40	-1	737	-0.14%
2021/07/15	2	30.35	2	30.25	30.25	0	747	0.00%
2021/07/14	3	30.28	0	0.00	30.05	3	757	0.40%
2021/07/13	26	32.42	5	32.72	31.00	21	773	2.72%
2021/07/12	0	0.00	10	32.00	32.00	-10	727	-1.37%
2021/07/09	0	0.00	1	29.40	29.65	-1	790	-0.13%
2021/07/07	10	29.93	10	30.20	29.65	0	845	0.00%
2021/07/06	2	30.77	0	0.00	29.70	2	883	0.23%
2021/06/21	2	28.75	0	0.00	28.65	2	1,331	0.15%
2021/06/15	0	0.00	1	28.60	28.30	-1	1,330	-0.08%
2021/06/11	2	29.03	0	0.00	28.65	2	1,325	0.15%
2021/06/10	10	29.54	1	31.30	29.15	9	1,321	0.68%
2021/06/09	0	0.00	2	29.50	29.00	-2	1,271	-0.16%
2021/05/31	3	29.03	0	0.00	28.75	3	1,353	0.22%
2021/05/20	5	28.77	5	29.05	26.95	0	1,297	0.00%
2021/05/19	2	28.05	0	0.00	27.55	2	1,294	0.15%
2021/05/17	0	0.00	2	27.30	25.45	-2	1,275	-0.16%
2021/05/12	1	30.60	16	27.66	30.60	-15	1,232	-1.22%
2021/05/10	0	0.00	7	32.90	33.80	-7	1,203	-0.58%
2021/05/03	7	34.86	0	0.00	34.50	7	1,156	0.61%
2021/04/29	25	34.32	1	34.15	35.00	24	1,141	2.10%
2021/04/27	5	34.25	0	0.00	34.20	5	1,128	0.44%
2021/04/26	0	0.00	3	34.83	34.00	-3	1,119	-0.27%
2021/04/22	0	0.00	5	35.86	36.20	-5	1,094	-0.46%
2021/04/21	2	37.20	0	0.00	36.80	2	1,077	0.19%
2021/04/20	2	37.30	0	0.00	37.30	2	1,080	0.19%
2021/04/19	0	0.00	1	36.15	37.00	-1	1,072	-0.09%
2021/04/16	3	36.75	2	37.55	36.65	1	1,070	0.09%
2021/04/15	6	38.01	4	38.74	37.10	2	1,044	0.19%
2021/04/12	3	39.15	2	38.33	38.20	1	908	0.11%
2021/04/09	2	38.90	1	37.90	38.85	1	870	0.12%
2021/04/08	4	39.66	2	40.20	37.55	2	826	0.24%
2021/04/07	0	0.00	10	39.35	39.50	-10	751	-1.33%
2021/04/06	1	37.00	2	36.55	38.00	-1	686	-0.15%
2021/04/01	13	35.67	14	36.35	36.65	-1	578	-0.17%
2021/03/31	3	32.83	3	33.25	33.35	0	472	0.00%
2021/03/26	0	32.35	0	0.00	31.90	0	430	0.00%
2021/03/24	0	0.00	11	30.15	29.95	-11	430	-2.56%
2021/03/18	8	30.96	0	0.00	30.50	8	425	1.88%
2021/03/15	3	31.95	0	0.00	31.80	3	428	0.70%
2021/03/12	0	31.90	3	31.15	32.00	-3	420	-0.71%
2021/03/11	3	30.47	1	30.30	30.50	2	389	0.50%
2021/03/10	1	31.40	2	31.55	31.60	-1	374	-0.27%
2021/02/26	2	29.00	0	0.00	29.10	2	459	0.44%
2021/02/24	2	29.15	4	29.53	29.25	-2	490	-0.41%
2021/02/23	0	0.00	2	29.10	29.15	-2	515	-0.39%
2021/02/22	2	29.70	0	0.00	29.50	2	517	0.39%
2021/02/19	0	28.86	0	0.00	29.20	0	517	0.01%
2021/02/05	0	0.00	2	27.60	27.20	-2	512	-0.39%
2021/01/26	0	0.00	2	27.70	27.85	-2	530	-0.38%
2021/01/25	0	0.00	2	27.30	27.55	-2	526	-0.38%
2021/01/22	6	27.13	0	0.00	27.80	6	527	1.14%
2021/01/21	0	0.00	10	27.60	27.20	-10	525	-1.90%
2021/01/14	0	0.00	2	29.00	29.15	-2	512	-0.39%
2021/01/13	2	29.05	0	0.00	28.90	2	512	0.39%
2021/01/12	0	0.00	6	29.60	29.25	-6	497	-1.21%
2021/01/11	9	29.44	2	29.68	29.60	7	493	1.42%
2021/01/08	2	30.68	0	0.00	30.40	2	473	0.42%
2021/01/07	0	0.00	2	31.45	31.25	-2	468	-0.43%
2021/01/06	2	32.60	0	0.00	31.30	2	466	0.43%
2021/01/05	2	32.25	5	32.86	32.25	-3	461	-0.65%
2021/01/04	5	32.27	0	0.00	32.35	5	460	1.09%
2020/12/29	0	0.00	1	31.45	31.35	-1	462	-0.22%
2020/12/25	2	31.30	0	0.00	31.35	2	488	0.41%
2020/12/24	2	31.65	0	0.00	31.55	2	486	0.41%
2020/12/21	2	32.73	0	0.00	32.55	2	503	0.40%
2020/12/18	5	32.46	5	32.26	32.95	0	497	0.00%
2020/12/09	0	0.00	1	32.25	32.15	-1	460	-0.22%
2020/12/07	0	0.00	1	32.60	32.50	-1	452	-0.22%
2020/12/03	0	0.00	2	33.10	33.70	-2	432	-0.46%
2020/12/02	3	33.72	5	33.12	33.55	-2	386	-0.52%
2020/12/01	2	32.48	0	0.00	32.20	2	358	0.56%
2020/11/30	0	0.00	1	32.45	32.15	-1	361	-0.28%
2020/11/27	2	32.95	0	0.00	32.65	2	379	0.53%
2020/11/23	3	33.23	4	32.78	32.60	-1	371	-0.27%
2020/11/20	2	32.50	0	0.00	32.90	2	350	0.57%
2020/10/05	1	31.45	1	32.00	31.75	0	1,462	0.00%
2020/09/17	0	0.00	1	32.90	32.70	-1	2,150	-0.05%
2020/09/16	1	32.80	0	0.00	32.90	1	2,160	0.05%
2020/09/03	0	0.00	1	34.75	35.00	-1	2,295	-0.04%
2020/09/02	2	35.83	0	0.00	35.60	2	2,304	0.09%
2020/08/27	2	34.00	2	34.20	34.05	0	2,331	0.00%
2020/08/25	1	33.55	0	0.00	33.95	1	2,349	0.04%
2020/08/24	1	33.45	0	0.00	33.45	1	2,349	0.04%
2020/08/21	0	0.00	4	31.90	33.05	-4	2,360	-0.17%
2020/08/20	8	32.24	6	32.73	32.35	2	2,361	0.08%
2020/08/18	0	0.00	1	35.90	35.65	-1	2,350	-0.04%
2020/08/17	1	37.05	0	0.00	36.65	1	2,372	0.04%
2020/08/13	0	0.00	3	36.85	36.05	-3	2,440	-0.12%
2020/08/12	0	0.00	4	34.41	35.50	-4	2,426	-0.16%
2020/08/11	3	34.35	0	0.00	34.25	3	2,411	0.12%
2020/08/10	1	36.50	1	36.85	36.55	0	2,405	0.00%
2020/08/07	3	36.88	0	0.00	36.80	3	2,405	0.12%
2020/08/06	12	37.23	0	0.00	37.05	12	2,424	0.49%
2020/08/05	3	37.43	2	37.55	37.35	1	2,416	0.04%
2020/08/04	1	37.20	1	36.55	37.20	0	2,418	0.00%
2020/08/03	2	36.68	4	37.18	36.45	-2	2,405	-0.08%
2020/07/31	2	36.83	2	36.93	37.00	0	2,423	0.00%
2020/07/30	2	37.10	2	37.43	37.05	0	2,422	0.00%
2020/07/29	3	36.38	3	36.47	36.35	0	2,407	0.00%
2020/07/28	11	36.54	3	37.33	36.45	8	2,364	0.34%
2020/07/27	5	42.15	6	41.73	40.50	-1	2,268	-0.04%
2020/07/24	106	50.00	109	48.09	45.00	-3	2,237	-0.13%	大買/大賣/
2020/07/23	52	47.85	52	48.47	50.00	0	2,053	0.00%
2020/07/22	0	0.00	1	43.45	45.90	-1	1,917	-0.05%
2020/07/21	6	43.27	1	42.35	42.45	5	1,901	0.26%
2020/07/20	1	42.15	0	0.00	42.45	1	1,920	0.05%
2020/07/17	3	43.27	0	0.00	42.00	3	1,918	0.16%
2020/07/16	0	0.00	4	42.50	42.85	-4	1,921	-0.21%
2020/07/15	5	42.33	1	42.85	42.75	4	1,919	0.21%
2020/07/10	0	0.00	4	44.16	42.35	-4	1,910	-0.21%
2020/07/09	8	47.31	7	47.52	46.00	1	1,889	0.05%
2020/07/08	0	0.00	3	45.35	45.80	-3	1,880	-0.16%
2020/07/07	9	47.42	14	46.96	45.90	-5	1,881	-0.27%
2020/07/06	41	50.10	33	50.34	50.90	8	1,795	0.45%
2020/07/03	6	45.14	10	46.21	46.85	-4	1,706	-0.23%
2020/07/02	16	45.76	8	45.77	45.95	8	1,677	0.48%
2020/07/01	15	45.94	16	45.83	44.85	-1	1,634	-0.06%
2020/06/30	12	42.34	12	41.92	43.45	0	1,506	0.00%
2020/06/29	7	39.76	3	40.70	39.50	4	1,383	0.29%
2020/06/24	4	39.75	2	39.98	40.00	2	1,357	0.15%
2020/06/23	1	38.65	1	39.75	39.00	0	1,362	0.00%
2020/06/22	2	38.85	2	38.98	38.80	0	1,359	0.00%
2020/06/19	2	39.55	1	38.75	39.55	1	1,353	0.07%
2020/06/18	0	0.00	1	37.40	37.00	-1	1,280	-0.08%
2020/06/17	2	37.25	0	0.00	36.80	2	1,281	0.16%
2020/06/03	1	38.90	0	0.00	38.75	1	1,367	0.07%
2020/05/29	0	0.00	1	37.30	37.45	-1	1,340	-0.07%
2020/05/27	0	0.00	1	37.55	37.45	-1	1,348	-0.07%
2020/05/26	1	37.55	0	0.00	37.55	1	1,353	0.07%
2020/05/25	0	0.00	1	37.80	38.00	-1	1,347	-0.07%
2020/05/22	3	39.53	3	37.90	37.90	0	1,347	0.00%
2020/05/21	1	40.00	1	38.20	40.00	0	1,330	0.00%
2020/05/15	1	37.95	0	0.00	36.75	1	1,281	0.08%
2020/05/13	0	0.00	1	38.55	37.75	-1	1,276	-0.08%
2020/05/04	1	37.00	1	36.85	36.65	0	1,341	0.00%
2020/04/29	0	0.00	2	37.48	37.35	-2	1,357	-0.15%
2020/04/28	6	37.23	4	37.30	37.00	2	1,337	0.15%
2020/04/27	4	36.29	3	36.97	37.65	1	1,298	0.08%
2020/04/23	0	0.00	1	33.70	33.60	-1	1,287	-0.08%
2020/04/21	0	0.00	1	33.85	31.95	-1	1,439	-0.07%
2020/04/14	1	32.60	0	0.00	32.35	1	1,464	0.07%
2020/04/13	1	33.10	0	0.00	32.10	1	1,469	0.07%
2020/04/01	0	0.00	1	26.55	26.65	-1	1,627	-0.06%
2020/03/27	1	27.40	0	0.00	27.20	1	1,690	0.06%
2020/03/25	0	0.00	4	25.53	25.80	-4	1,759	-0.23%
2020/03/24	4	24.20	0	0.00	24.45	4	1,806	0.22%
2020/03/20	1	24.00	0.3	24.30	24.30	0.7	1,978	0.03%
2020/03/19	0	0.00	0.3	22.60	22.60	-0.3	2,110	-0.02%
2020/03/17	0	0.00	1	26.00	25.60	-1	2,373	-0.04%
2020/03/13	0	0.00	1	26.25	29.00	-1	2,658	-0.04%
2020/03/10	3.1	31.89	2	32.00	32.80	1.1	2,835	0.04%
2020/03/05	1	36.25	0	0.00	36.50	1	3,106	0.03%
2020/03/03	1	36.70	1	36.25	35.70	0	3,480	0.00%
2020/02/25	1.5	39.10	0	0.00	39.10	1.5	3,903	0.04%
2020/02/24	0	0.00	1	38.20	38.10	-1	3,911	-0.03%
2020/02/21	1	39.40	2	39.55	39.30	-1	3,917	-0.03%
2020/02/20	2	40.65	0	0.00	40.05	2	3,935	0.05%
2020/02/17	1	41.20	1	39.95	39.80	0	4,120	0.00%
2020/02/13	5	41.80	6	42.17	40.10	-1	4,192	-0.02%
2020/02/12	2	41.40	2	41.68	41.15	0	4,207	0.00%
2020/02/11	1	38.80	0	0.00	39.15	1	4,174	0.02%
2020/02/07	0	0.00	2	39.85	38.00	-2	4,248	-0.05%
2020/02/06	0	0.00	1	39.30	39.30	-1	4,249	-0.02%
2020/02/05	3	39.38	2	39.98	39.10	1	4,256	0.02%
2020/02/04	1	36.90	1	36.70	38.00	0	4,227	0.00%
2020/02/03	0	0.00	2	34.30	34.55	-2	4,242	-0.05%
2020/01/31	6	37.26	10	37.88	38.00	-4	4,262	-0.09%
2020/01/30	8	37.96	1	38.70	37.80	7	4,283	0.16%
2020/01/20	0	0.00	10	42.85	42.00	-10	4,313	-0.23%
2020/01/17	1	43.45	3	43.32	43.50	-2	4,320	-0.05%
2020/01/16	14	45.40	3	45.48	44.00	11	4,334	0.25%
2020/01/15	4	44.69	4	43.73	44.65	0	4,341	0.00%
2020/01/14	3	42.25	1	42.10	41.80	2	4,405	0.05%
2020/01/10	3	41.65	1	41.50	41.45	2	4,519	0.04%
2020/01/09	0	0.00	1	39.90	40.00	-1	4,537	-0.02%
2020/01/07	1	39.20	0	0.00	39.20	1	4,646	0.02%
2019/12/31	1	39.70	4	39.79	40.30	-3	4,494	-0.07%
2019/12/30	1	40.70	10	42.20	40.70	-9	4,397	-0.20%
2019/12/25	1	45.65	0	0.00	45.65	1	4,279	0.02%
2019/12/24	1	47.55	1	47.75	47.00	0	4,246	0.00%
2019/12/23	2	47.40	3	47.15	47.40	-1	4,216	-0.02%
2019/12/20	1	45.30	1	44.85	45.55	0	4,137	0.00%
2019/12/19	3	45.63	13	45.14	45.15	-10	4,117	-0.24%
2019/12/18	1	45.40	5	45.10	44.80	-4	4,057	-0.10%
2019/12/17	1	48.15	0	0.00	47.00	1	3,959	0.03%
2019/12/16	3	48.23	3	49.38	47.00	0	3,870	0.00%
2019/12/13	5	52.40	4	53.05	51.00	1	3,720	0.03%
2019/12/12	16	53.01	9	53.12	54.00	7	3,618	0.19%
2019/12/11	11	56.98	7	57.60	56.30	4	3,422	0.12%
2019/12/10	2	64.45	1	64.10	62.50	1	3,203	0.03%
2019/12/09	19	62.91	16	62.61	64.10	3	3,100	0.10%
2019/12/06	6	60.40	6	59.50	59.20	0	2,921	0.00%
2019/12/05	5	60.00	5	60.30	59.50	0	2,904	0.00%
2019/12/04	4	60.85	4	60.60	60.90	0	2,866	0.00%
2019/12/03	7	58.50	8	57.86	59.10	-1	2,725	-0.04%
2019/12/02	3	59.73	4	59.55	58.00	-1	2,671	-0.04%
2019/11/29	6	59.43	3	60.10	58.00	3	2,564	0.12%
2019/11/28	17	58.35	12	58.32	61.30	5	2,451	0.20%
2019/11/27	7	54.90	9	55.19	56.60	-2	2,192	-0.09%
2019/11/26	6	51.37	5	51.10	52.10	1	1,971	0.05%
2019/11/25	0	0.00	1	49.60	49.00	-1	1,810	-0.06%
2019/11/22	0	0.00	3	47.00	46.95	-3	1,769	-0.17%
2019/11/21	0	0.00	4	46.81	47.50	-4	1,754	-0.23%
2019/11/19	5	48.10	5	46.85	47.40	0	1,737	0.00%
2019/11/18	9	50.56	12	49.25	47.80	-3	1,727	-0.17%
2019/11/15	1	49.60	1	49.60	49.60	0	1,619	0.00%
2019/11/13	0	0.00	13	47.15	46.00	-13	1,531	-0.85%
2019/11/12	1	44.60	4	44.46	45.95	-3	1,484	-0.20%
2019/11/11	5	43.05	15	43.65	43.25	-10	1,441	-0.69%
2019/11/07	5	46.60	0	47.00	47.35	5	1,371	0.36%
2019/11/06	10	46.75	0	0.00	47.35	10	1,297	0.77%
2019/11/04	5	48.97	5	48.82	48.15	0	1,250	0.00%
2019/11/01	6	48.37	0	0.00	47.80	6	1,229	0.49%
2019/10/30	15	45.01	4	44.50	44.90	11	1,166	0.94%
2019/10/29	0	0.00	3	42.75	41.90	-3	1,122	-0.27%
2019/10/28	7	40.54	1	40.30	43.50	6	1,083	0.55%
2019/10/25	1	39.60	0	0.00	39.55	1	1,031	0.10%
2019/10/24	0	0.00	14	38.53	38.70	-14	1,006	-1.39%
2019/10/23	4	40.13	2	40.85	39.45	2	958	0.21%
2019/10/22	7	38.81	4	39.34	40.60	3	849	0.35%
2019/10/21	11	35.05	1	35.20	36.95	10	689	1.45%
2019/10/18	5	33.02	1	33.05	33.60	4	585	0.68%
2019/10/17	12	31.81	12	31.88	32.50	0	532	0.00%
2019/10/16	6	30.03	5	30.35	30.20	1	454	0.22%
2019/10/15	3	28.35	6	28.44	28.75	-3	369	-0.81%
2019/09/26	0	0.00	5	26.65	26.50	-5	319	-1.56%
2019/09/12	0	0.00	4	25.43	25.30	-4	301	-1.32%
2019/09/11	1	25.35	0	0.00	25.35	1	301	0.33%
2019/09/09	1	26.50	0	0.00	26.55	1	291	0.34%
2019/09/06	1	26.70	0	0.00	26.80	1	284	0.35%
2019/09/05	1	26.90	0	0.00	26.95	1	278	0.36%
2019/09/03	1	27.00	0	0.00	26.90	1	269	0.37%
2019/08/29	0	0.00	4	26.71	26.85	-4	247	-1.62%
2019/08/26	8	25.20	0	0.00	25.35	8	214	3.74%
2019/08/15	0	0.00	1	22.85	23.25	-1	142	-0.70%
2019/07/30	0	0.00	3	23.50	23.55	-3	153	-1.95%
2019/07/23	3	24.80	3	24.47	24.30	0	169	0.00%
2019/07/04	0	0.00	3	23.65	23.65	-3	255	-1.17%
2019/07/01	1	23.30	0	0.00	23.50	1	263	0.38%
2019/06/18	4	22.25	0	0.00	22.20	4	413	0.97%
2019/05/20	0	0.00	1	23.45	23.25	-1	1,014	-0.10%
2019/04/26	1	25.35	0	0.00	25.30	1	1,211	0.08%
2019/04/15	2	26.50	1	26.35	26.90	1	1,361	0.07%
2019/04/03	0	0.00	1	26.20	26.10	-1	1,451	-0.07%
2019/03/28	0	0.00	2	25.30	25.05	-2	1,416	-0.14%
2019/03/25	0	0.00	15	26.02	25.85	-15	1,394	-1.08%
2019/03/21	5	27.50	0	0.00	27.45	5	1,363	0.37%
2019/03/20	10	27.11	0	0.00	27.05	10	1,297	0.77%
2019/03/19	1	27.25	4	27.09	26.60	-3	1,273	-0.24%
2019/03/18	3	27.05	0	0.00	27.05	3	1,227	0.24%
2019/03/14	1	26.20	0	0.00	25.95	1	1,144	0.09%
2019/03/05	0	26.05	0	0.00	26.05	0	1,064	0.00%
2019/02/22	0	0.00	1	26.00	25.90	-1	949	-0.11%
2019/02/21	6	25.71	8	25.94	25.95	-2	923	-0.22%
2019/02/20	10	25.67	18	25.56	25.55	-8	797	-1.00%
2019/02/15	0	0.00	2	24.20	23.20	-2	683	-0.29%
2019/02/14	1	25.00	0	0.00	24.35	1	674	0.15%
2019/02/13	5	23.95	3	24.25	24.50	2	644	0.31%
2019/02/12	2	23.70	4	23.73	23.50	-2	623	-0.32%
2019/01/28	5	24.16	7	24.37	24.20	-2	576	-0.35%
2019/01/25	3	23.00	4	23.13	23.50	-1	495	-0.20%
2019/01/22	0	0.00	1	21.95	21.70	-1	459	-0.22%
2019/01/15	2	22.63	0	0.00	22.60	2	426	0.47%
2019/01/14	0	0.00	1	21.10	21.00	-1	386	-0.26%
2019/01/11	1	21.90	5	21.80	21.85	-4	379	-1.06%
2019/01/10	4	22.98	5	22.40	22.45	-1	361	-0.28%
2019/01/08	5	22.87	0	0.00	23.55	5	308	1.62%
2019/01/07	22	23.18	6	23.15	23.20	16	287	5.57%
2019/01/04	53	23.09	68	22.47	23.00	-15	244	-6.14%
2019/01/03	1	21.60	2	21.70	22.30	-1	126	-0.79%
2019/01/02	1	19.50	0	0.00	20.30	1	95	1.05%
2018/12/19	0	0.00	1	18.95	19.00	-1	88	-1.13%
2018/12/18	0	0.00	1	19.20	19.10	-1	87	-1.14%
2018/12/05	2	20.10	0	0.00	19.75	2	81	2.45%
2018/08/29	0	0.00	1	21.80	21.70	-1	384	-0.26%
2018/08/08	1	21.65	0	0.00	21.80	1	434	0.23%
2018/07/25	0	0.00	2	22.93	23.00	-2	424	-0.47%
2018/07/24	2	23.00	0	0.00	22.85	2	422	0.47%
2018/07/18	0	0.00	5	22.91	23.00	-5	415	-1.20%
2018/07/11	5	22.50	6	22.85	22.20	-1	407	-0.25%
2018/07/10	1	23.60	1	24.50	23.85	0	388	0.00%
2018/07/06	5	24.35	2	24.30	24.35	3	340	0.88%
2018/07/05	9	23.04	15	22.62	22.65	-6	311	-1.93%
2018/07/04	4	22.85	1	21.35	23.20	3	271	1.11%
2018/07/02	0	0.00	1	21.10	21.20	-1	212	-0.47%
2018/06/14	0	0.00	1	21.25	20.85	-1	215	-0.47%
2018/06/13	0	0.00	3	21.60	21.40	-3	214	-1.40%
2018/06/08	0	0.00	1	21.60	21.45	-1	216	-0.46%
2018/05/31	1	20.60	3	20.60	20.55	-2	213	-0.94%
2018/05/30	1	20.60	0	0.00	20.40	1	212	0.47%
2018/05/28	4	20.76	5	20.77	20.95	-1	208	-0.48%
2018/05/25	5	20.24	1	21.20	20.85	4	197	2.03%
2018/05/23	0	0.00	2	19.10	19.05	-2	176	-1.14%
2018/05/16	1	18.90	0	0.00	19.05	1	184	0.54%
2018/05/14	0	0.00	4	18.60	18.40	-4	216	-1.84%
2018/04/13	1	20.00	0	0.00	20.00	1	476	0.21%
2018/04/12	0	0.00	4	20.00	20.00	-4	507	-0.79%
2018/04/11	0	0.00	3	19.93	19.75	-3	686	-0.44%
2018/03/09	2	21.50	0	0.00	21.30	2	1,536	0.13%
2018/03/08	0	0.00	1	21.10	21.10	-1	1,615	-0.06%
2018/02/09	4	20.78	0	0.00	20.80	4	2,048	0.20%
2018/02/06	0	0.00	4	22.25	21.25	-4	2,042	-0.20%
2018/02/05	1	23.70	0	0.00	23.60	1	2,018	0.05%
2018/02/02	0	0.00	4	24.50	24.50	-4	2,017	-0.20%
2018/01/29	5	24.76	1	24.55	24.70	4	2,005	0.20%
2018/01/26	7	24.55	0	0.00	24.25	7	2,002	0.35%
2018/01/25	0	0.00	3	24.80	24.80	-3	1,989	-0.15%
2018/01/24	4	25.44	0	0.00	25.35	4	1,982	0.20%
2018/01/23	1	27.25	0	0.00	26.10	1	1,972	0.05%
2018/01/22	1	26.90	0	0.00	26.70	1	1,974	0.05%
2018/01/18	1	27.55	0	0.00	27.30	1	1,950	0.05%
2018/01/12	1	27.90	0	0.00	27.70	1	1,907	0.05%
2018/01/11	1	28.45	0	0.00	27.60	1	1,894	0.05%
2018/01/10	3	28.93	2	28.85	29.35	1	1,858	0.05%
2018/01/08	2	28.10	2	28.40	28.00	0	1,804	0.00%
2018/01/05	42	29.94	41	29.97	28.80	1	1,775	0.06%
2018/01/04	3	26.80	3	27.35	28.25	0	1,599	0.00%
2018/01/03	2	25.70	1	25.90	25.70	1	1,526	0.07%