迅杰 (6243)-國泰-館前券商分點個股進出

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

迅杰

(6243)

可現股當沖

股價
48.05
漲跌
▼0.65
漲幅
-1.33%
成交量
82張
產業
上市半導體類股
185人加入追蹤

立即追蹤
本地時間:13:30

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

迅杰 (6243)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/12/02	1	48.65	1	48.55	48.70	0	416	0.00%
2024/11/29	0	46.75	0	0.00	47.10	0	415	0.00%
2024/11/20	0	0.00	1	48.65	48.65	-1	419	-0.24%
2024/11/18	0.1	47.95	0	0.00	47.70	0.1	421	0.02%
2024/11/14	1	48.85	0	0.00	48.05	1	425	0.24%
2024/11/13	0.1	49.60	0	0.00	49.60	0.1	424	0.02%
2024/11/11	1	50.80	0	0.00	50.70	1	429	0.23%
2024/11/07	1	51.80	0	0.00	52.10	1	431	0.23%
2024/11/05	0	0.00	0.1	50.70	50.80	-0.1	439	-0.01%
2024/11/04	0	0.00	1	50.50	50.10	-1	450	-0.22%
2024/11/01	1	51.50	0	0.00	51.50	1	463	0.22%
2024/10/30	0	0.00	2	52.55	52.10	-2	467	-0.43%
2024/10/25	0	53.30	0	0.00	53.30	0	468	0.00%
2024/10/24	0	0.00	0	52.60	53.30	0	473	0.00%
2024/10/22	1	53.30	0	0.00	53.60	1	475	0.21%
2024/10/21	3	52.70	0	0.00	53.70	3	479	0.63%
2024/10/15	0	0.00	6	53.00	51.70	-6	593	-1.01%
2024/10/11	1	51.30	0	0.00	51.50	1	628	0.16%
2024/10/09	0.1	52.20	7	51.36	51.20	-6.9	626	-1.10%
2024/10/08	0	53.20	0	0.00	53.40	0	623	0.00%
2024/10/07	1	53.70	0	0.00	53.80	1	627	0.16%
2024/10/01	0.1	55.00	2	55.10	54.70	-2	627	-0.31%
2024/09/30	0	0.00	3	56.50	56.50	-3	622	-0.49%
2024/09/27	44.5	58.54	31	58.12	57.90	13.5	614	2.19%
2024/09/26	5	54.17	3.5	56.72	56.90	1.5	470	0.33%
2024/09/25	3	52.07	1	52.50	51.80	2	419	0.48%
2024/09/19	3	47.40	0	0.00	47.40	3	421	0.71%
2024/09/10	0	0.00	1	46.90	46.05	-1	449	-0.22%
2024/09/06	1	46.60	1	46.40	46.55	0	455	0.00%
2024/09/04	1	46.60	0	0.00	46.00	1	468	0.21%
2024/09/03	2	49.40	0	50.00	49.70	2	469	0.42%
2024/08/27	0	0.00	1	49.55	49.70	-1	598	-0.17%
2024/08/20	0	0.00	2	50.00	49.80	-2	793	-0.25%
2024/08/15	0	0.00	1	49.65	49.65	-1	800	-0.12%
2024/08/14	3	50.00	2	50.50	49.80	1	801	0.12%
2024/08/13	1	48.75	3	48.90	48.90	-2	799	-0.25%
2024/08/12	4	49.09	0	0.00	48.90	4	803	0.50%
2024/08/06	5	46.64	0	0.00	45.45	5	815	0.61%
2024/08/05	0	0.00	0	47.85	47.85	0	806	0.00%
2024/08/01	1	55.00	1	54.90	55.00	0	791	0.00%
2024/07/31	0	53.40	0	0.00	53.40	0	793	0.00%
2024/07/30	1	52.00	1	53.00	53.50	0	796	0.00%
2024/07/29	2	52.75	0	0.00	52.00	2	795	0.25%
2024/07/26	1	55.20	1	54.70	54.60	0	790	0.00%
2024/07/23	0	57.70	1	57.00	56.70	-1	789	-0.13%
2024/07/22	5.1	56.01	6	56.85	55.80	-0.9	788	-0.11%
2024/07/19	0	0.00	4	58.85	58.20	-4	785	-0.51%
2024/07/18	7	61.23	10	60.90	60.60	-3	787	-0.38%
2024/07/17	2	63.05	3	63.40	62.30	-1	782	-0.13%
2024/07/16	12	62.19	8	62.96	62.50	4	755	0.53%
2024/07/15	7	62.03	3	62.27	61.50	4	692	0.58%
2024/07/11	2	58.50	0	0.00	58.40	2	662	0.30%
2024/07/09	1	58.80	0	0.00	57.70	1	680	0.15%
2024/07/04	2	60.65	4	61.10	60.10	-2	685	-0.29%
2024/07/03	3	59.87	0	0.00	59.80	3	691	0.43%
2024/07/02	1	57.30	0	0.00	57.80	1	695	0.14%
2024/07/01	3.1	58.06	0.2	58.30	57.70	2.9	710	0.41%
2024/06/28	0	0.00	2	58.55	58.20	-2	726	-0.28%
2024/06/27	1.1	59.11	0	0.00	58.20	1.1	742	0.14%
2024/06/25	1	61.00	1	61.00	60.90	0	760	0.00%
2024/06/21	5	64.50	5	63.50	63.40	0	771	0.00%
2024/06/20	1	64.60	1	64.30	64.20	0	773	0.00%
2024/06/19	1	63.30	0	0.00	63.10	1	784	0.13%
2024/06/18	2	64.40	3	64.07	63.80	-1	789	-0.13%
2024/06/17	1	64.50	0	64.50	64.20	1	796	0.12%
2024/06/13	2	62.00	0	62.10	62.70	2	804	0.25%
2024/06/12	0	0.00	0	63.50	63.30	0	806	0.00%
2024/06/11	1	62.30	0	0.00	62.10	1	809	0.12%
2024/06/07	1	63.40	5	63.00	63.40	-4	821	-0.49%
2024/06/06	2	63.50	0	0.00	63.00	2	826	0.24%
2024/06/05	4	65.95	1	65.50	64.80	3	827	0.37%
2024/06/04	1	67.81	1	68.20	67.20	0	845	0.00%
2024/06/03	5.1	67.60	7	67.79	67.80	-1.9	856	-0.22%
2024/05/31	15	68.52	9	67.43	68.50	6	868	0.69%
2024/05/30	8.1	66.79	9	67.37	66.00	-0.9	827	-0.11%
2024/05/29	27	67.81	26	66.67	66.80	1	774	0.13%
2024/05/28	2	62.90	0	0.00	63.90	2	709	0.28%
2024/05/27	5	60.70	0	0.00	61.70	5	726	0.69%
2024/05/24	2	60.90	0	0.00	60.30	2	792	0.25%
2024/05/21	1	60.50	1	59.90	60.50	0	888	0.00%
2024/05/17	1	60.50	1	60.10	60.50	0	978	0.00%
2024/05/16	2	60.05	3	59.70	59.60	-1	1,027	-0.10%
2024/05/15	6	59.80	2	59.80	59.70	4	1,174	0.34%
2024/05/10	1	56.90	4	56.45	57.10	-3	1,966	-0.15%
2024/05/09	2	57.10	10	57.44	57.30	-8	2,450	-0.33%
2024/05/07	1	58.00	1	58.90	58.00	0	2,696	0.00%
2024/05/06	1	58.90	1	58.40	58.90	0	2,763	0.00%
2024/04/30	0	0.00	2	58.60	58.70	-2	2,952	-0.07%
2024/04/29	0	0.00	8	58.50	58.80	-8	3,103	-0.26%
2024/04/25	2	58.60	0	0.00	58.50	2	3,471	0.06%
2024/04/24	1	59.40	0	0.00	59.80	1	3,698	0.03%
2024/04/19	1	59.00	2	58.45	59.80	-1	5,796	-0.02%
2024/04/17	0	0.00	0.6	61.50	62.00	-0.6	6,034	-0.01%
2024/04/16	0	61.00	0	0.00	60.70	0	6,344	0.00%
2024/04/11	0	0.00	1	64.40	64.60	-1	6,798	-0.01%
2024/04/09	0.3	65.00	0	0.00	65.50	0.3	6,935	0.00%
2024/04/08	0	0.00	1	66.60	66.10	-1	6,971	-0.01%
2024/04/02	3	66.97	0	0.00	67.60	3	7,117	0.04%
2024/04/01	0	0.00	7	67.70	67.00	-7	7,346	-0.10%
2024/03/29	1	67.95	0	0.00	66.30	1	7,528	0.01%
2024/03/28	0	0.00	0	65.60	66.10	0	7,670	0.00%
2024/03/27	0	65.67	0	0.00	64.90	0	7,930	0.00%
2024/03/26	1.3	66.69	20	67.05	65.90	-18.7	8,013	-0.23%
2024/03/25	2	68.30	1	67.70	67.80	1	8,045	0.01%
2024/03/22	3.3	67.34	6	67.92	68.50	-2.7	8,076	-0.03%
2024/03/21	1	68.70	1	69.20	68.70	0	8,116	0.00%
2024/03/20	0	70.50	0	0.00	69.60	0	8,183	0.00%
2024/03/19	0	70.90	0	0.00	70.80	0	8,252	0.00%
2024/03/15	3	69.50	0	0.00	69.90	3	8,352	0.04%
2024/03/14	3	69.43	1	69.10	69.20	2	8,415	0.02%
2024/03/13	0	70.10	5	68.80	69.70	-5	8,653	-0.06%
2024/03/12	2	70.95	1	70.80	71.10	1	8,989	0.01%
2024/03/11	3	69.97	3	70.60	70.50	0	9,221	0.00%
2024/03/08	3	69.43	6.3	69.18	69.50	-3.3	9,266	-0.04%
2024/03/07	4.3	70.38	4	70.30	69.50	0.3	9,304	0.00%
2024/03/06	7	73.61	1	74.10	72.40	6	9,386	0.06%
2024/03/05	13	74.52	12	74.53	74.40	1	9,528	0.01%
2024/03/01	9	77.20	3	77.63	77.00	6	10,241	0.06%
2024/02/29	5	78.16	4	77.78	77.60	1	10,285	0.01%
2024/02/27	17	79.65	14	79.43	77.80	3	10,373	0.03%
2024/02/26	8	76.80	3	78.57	78.20	5	10,796	0.05%
2024/02/23	1	77.70	2	76.85	75.90	-1	10,967	-0.01%
2024/02/22	0	0.00	10	77.10	76.90	-10	11,062	-0.09%
2024/02/21	4.5	77.42	4	77.50	77.50	0.5	11,362	0.00%
2024/02/20	12.5	77.49	5	78.12	78.50	7.5	11,579	0.06%
2024/02/19	11.7	79.07	15.2	79.80	79.00	-3.5	11,635	-0.03%
2024/02/16	33	81.52	24	81.46	81.30	9	11,690	0.08%
2024/02/15	10.1	78.19	6.1	78.42	78.80	4	11,631	0.03%
2024/02/05	43.6	83.19	52.5	81.05	77.70	-8.9	11,588	-0.08%
2024/02/02	107.1	86.34	130.1	86.51	85.60	-23	11,321	-0.20%	大買/大賣/
2024/02/01	94.2	84.21	100.2	83.83	82.70	-6	10,955	-0.05%
2024/01/31	58.2	79.48	32.1	79.40	79.70	26	10,627	0.24%
2024/01/30	2.3	75.61	4	75.25	75.40	-1.7	10,534	-0.02%
2024/01/29	20	74.79	13	74.45	75.00	7	10,584	0.07%
2024/01/26	7	75.37	5.3	75.74	74.00	1.7	10,567	0.02%
2024/01/25	10	77.96	13.1	77.65	76.10	-3.1	10,555	-0.03%
2024/01/24	4	80.80	13	79.86	78.90	-9	10,504	-0.09%
2024/01/23	35	81.00	34	80.86	80.50	1	10,487	0.01%
2024/01/22	31.3	80.66	44	81.02	79.80	-12.7	10,390	-0.12%
2024/01/19	32	80.19	29.1	79.84	80.30	2.9	10,303	0.03%
2024/01/18	45.1	80.97	39.1	80.56	79.00	6.1	10,289	0.06%
2024/01/17	166.2	86.86	157.5	84.95	83.20	8.7	10,218	0.09%	大買/大賣/
2024/01/16	110	84.50	108	85.82	87.20	2	9,228	0.02%	大買/大賣/
2024/01/15	68	77.08	59.7	77.53	79.30	8.3	8,517	0.10%
2024/01/12	13	73.12	22	72.80	72.10	-9	8,349	-0.11%
2024/01/11	10	72.72	5	73.24	73.60	5	8,271	0.06%
2024/01/10	196	75.92	184.7	74.23	73.90	11.3	8,152	0.14%	大買/大賣/
2024/01/09	2.5	73.22	7	72.41	71.90	-4.5	7,836	-0.06%
2024/01/08	14.1	74.79	8.1	74.53	73.50	6	7,768	0.08%
2024/01/05	83.6	75.55	85	74.68	74.40	-1.4	7,598	-0.02%
2024/01/04	6	72.98	9	72.19	72.20	-3	7,362	-0.04%
2024/01/03	7	74.11	7	74.54	73.50	0	7,293	0.00%
2024/01/02	8.1	74.45	10.8	74.82	75.20	-2.7	7,242	-0.04%
2023/12/29	4	73.78	18	74.59	74.60	-14	7,206	-0.19%
2023/12/28	27.5	74.36	27.1	74.02	75.20	0.4	7,145	0.01%
2023/12/27	50	76.04	51.1	75.15	74.60	-1.1	7,036	-0.02%
2023/12/26	20	74.01	23	73.95	74.50	-3	6,790	-0.04%
2023/12/25	33	72.48	43.1	73.12	73.40	-10.1	6,591	-0.15%
2023/12/22	57	72.62	146.8	73.99	72.00	-89.8	6,433	-1.40%	大賣/
2023/12/21	11.6	69.30	9	69.57	69.40	2.6	6,166	0.04%
2023/12/20	2	67.35	3	67.97	69.30	-1	6,074	-0.02%
2023/12/19	1	66.60	4	66.65	67.10	-3	6,034	-0.05%
2023/12/18	12.1	68.17	14.4	68.10	67.80	-2.2	6,005	-0.04%
2023/12/15	6	68.22	6.1	68.27	67.50	-0.1	5,954	0.00%
2023/12/14	15.3	71.53	9	70.77	69.50	6.3	5,884	0.11%
2023/12/13	6	72.88	9.4	72.22	72.20	-3.4	5,808	-0.06%
2023/12/12	42	72.45	13	71.88	73.40	29	5,768	0.50%
2023/12/11	38.2	72.67	19	72.91	73.30	19.2	5,723	0.34%
2023/12/08	54	75.12	39	75.01	73.00	15	5,659	0.27%
2023/12/07	134.4	75.95	65.2	75.35	73.20	69.2	5,420	1.28%	大買/
2023/12/06	62.2	75.55	118.9	77.03	78.80	-56.7	5,078	-1.12%	大賣/
2023/12/05	33.2	71.70	28	71.43	71.70	5.2	4,854	0.11%
2023/12/04	31.6	73.41	21	73.17	73.10	10.6	4,876	0.22%
2023/12/01	52	75.07	39	75.51	74.30	13	4,852	0.27%
2023/11/30	50.2	75.62	23.4	76.15	75.30	26.9	4,779	0.56%
2023/11/29	152	75.20	133.1	74.96	77.80	18.9	4,622	0.41%	大買/大賣/
2023/11/28	45.1	71.08	59	72.15	73.90	-13.9	4,167	-0.33%
2023/11/27	22	68.56	2	67.75	67.20	20	3,864	0.52%
2023/11/24	19.3	71.23	24.2	70.52	69.60	-4.8	3,797	-0.13%
2023/11/23	51.4	75.07	39	74.80	72.40	12.4	3,671	0.34%
2023/11/22	30	70.85	30.7	72.31	74.20	-0.7	3,177	-0.02%
2023/11/21	4	68.83	3	68.87	67.50	1	2,959	0.03%
2023/11/20	27.2	70.05	52.4	69.29	69.90	-25.2	2,838	-0.89%
2023/11/17	36	65.63	28.1	66.76	67.40	7.9	2,507	0.32%
2023/11/16	9	59.47	27.2	60.57	61.30	-18.2	2,259	-0.81%
2023/11/15	11.1	56.12	8	56.19	55.80	3.1	2,142	0.14%
2023/11/14	7.1	54.84	8.3	54.70	55.10	-1.2	2,035	-0.06%
2023/11/13	3	53.67	1	53.10	52.60	2	1,943	0.10%
2023/11/10	10.1	52.00	3	53.00	53.00	7.1	1,917	0.37%
2023/11/09	1.2	53.68	6	54.67	53.80	-4.8	1,886	-0.25%
2023/11/08	20	53.94	6	54.28	53.90	14	1,812	0.77%
2023/11/07	4	53.90	7	54.13	53.00	-3	1,654	-0.18%
2023/11/06	8	52.26	6	51.68	51.30	2	1,546	0.13%
2023/11/03	6	50.70	6	52.47	51.90	0	1,455	0.00%
2023/11/02	13	51.12	3	50.56	51.40	10	1,406	0.71%
2023/10/31	9	51.44	3	49.65	49.20	6	1,364	0.44%
2023/10/30	1	50.00	2	50.95	52.10	-1	1,319	-0.08%
2023/10/27	2	49.90	3	49.43	49.80	-1	1,269	-0.08%
2023/10/26	26	53.39	31	52.47	50.50	-5	1,207	-0.41%
2023/10/25	19	52.63	18	53.06	53.50	1	1,007	0.10%
2023/10/24	2	51.60	3	49.83	48.70	-1	850	-0.12%
2023/10/23	17	50.13	6	50.40	49.85	11	812	1.35%
2023/10/20	5	49.11	6	48.34	47.40	-1	737	-0.14%
2023/10/19	1	48.50	3.3	49.93	50.10	-2.3	627	-0.37%
2023/10/18	1	45.40	1	45.61	45.60	0	590	0.00%
2023/10/17	1	45.35	1	45.06	45.10	0	580	0.00%
2023/10/12	0	0.00	1	47.05	47.05	-1	616	-0.16%
2023/10/11	2	46.48	3	46.38	46.25	-1	621	-0.16%
2023/10/06	2	48.28	2	47.63	47.90	0	622	0.00%
2023/10/05	1	46.20	1	46.00	47.10	0	617	0.00%
2023/10/04	2	44.75	4	44.84	45.00	-2	616	-0.32%
2023/10/03	1	45.80	0	0.00	45.60	1	629	0.16%
2023/10/02	1	45.95	0	0.00	45.85	1	646	0.15%
2023/09/26	2	45.63	2	45.60	45.40	0	732	0.00%
2023/09/25	0	0.00	1	46.40	46.55	-1	768	-0.13%
2023/09/21	1	46.80	0	0.00	46.60	1	855	0.12%
2023/09/20	2	49.40	3	49.13	48.85	-1	875	-0.11%
2023/09/19	2	50.00	2	50.15	50.20	0	935	0.00%
2023/09/18	1	51.40	1	50.70	50.70	0	968	0.00%
2023/09/15	1	51.90	2	51.45	50.60	-1	982	-0.10%
2023/09/14	3	51.60	9	51.84	50.70	-6	989	-0.61%
2023/09/13	1	50.80	2	51.40	51.40	-1	977	-0.10%
2023/09/12	3	50.67	2	51.30	51.30	1	994	0.10%
2023/09/11	1	51.50	3	51.30	51.30	-2	1,003	-0.20%
2023/09/08	4	52.40	4	52.33	51.70	0	1,024	0.00%
2023/09/07	11	52.65	4	52.88	52.50	7	1,041	0.67%
2023/09/06	3	50.90	6	51.40	52.00	-3	994	-0.30%
2023/09/05	2	48.88	11	49.97	48.95	-9	1,003	-0.90%
2023/09/04	0	0.00	3	47.42	48.45	-3	1,106	-0.27%
2023/09/01	0	0.00	3	47.07	46.55	-3	1,174	-0.26%
2023/08/31	0	0.00	4	46.08	46.45	-4	1,268	-0.32%
2023/08/30	0	0.00	2	45.58	45.40	-2	1,300	-0.15%
2023/08/28	1	45.00	0	0.00	43.50	1	1,392	0.07%
2023/08/21	0	44.15	0	0.00	44.05	0	1,480	0.00%
2023/08/11	0	0.00	4	44.24	43.80	-4	1,779	-0.22%
2023/08/08	1	45.80	1	45.70	45.50	0	1,860	0.00%
2023/08/07	1	46.25	1	46.50	46.65	0	1,922	0.00%
2023/08/02	0	0.00	3	44.12	44.10	-3	2,081	-0.14%
2023/08/01	0	0.00	2	46.00	45.60	-2	2,155	-0.09%
2023/07/31	0	0.00	0	48.00	47.00	0	2,151	0.00%
2023/07/24	2	46.93	3	47.10	46.95	-1	2,130	-0.05%
2023/07/20	2	49.15	0	0.00	49.10	2	2,116	0.09%
2023/07/18	1	48.50	5	47.55	47.75	-4	2,112	-0.19%
2023/07/17	2	50.10	2	50.08	50.20	0	2,098	0.00%
2023/07/14	1	50.10	0	0.00	50.10	1	2,115	0.05%
2023/07/13	1	50.30	0	0.00	50.10	1	2,131	0.05%
2023/07/12	4.5	51.73	0	0.00	50.20	4.5	2,130	0.21%
2023/07/11	5	51.66	1	52.30	51.90	4	2,124	0.19%
2023/07/10	1	51.70	1	51.10	51.10	0	2,125	0.00%
2023/07/07	5	49.57	1	49.55	49.55	4	2,133	0.19%
2023/07/06	7.5	51.19	0	0.00	51.00	7.5	2,119	0.35%
2023/07/05	11	52.82	2.2	52.13	52.00	8.8	2,109	0.42%
2023/07/04	3	55.00	5	55.48	54.50	-2	2,073	-0.10%
2023/07/03	5	55.84	4	54.40	55.20	1	2,044	0.05%
2023/06/30	6	54.03	1	54.10	54.10	5	2,007	0.25%
2023/06/29	6	54.75	10	54.57	55.30	-4	1,991	-0.20%
2023/06/28	3	53.40	13	53.05	53.30	-10	1,931	-0.52%
2023/06/27	11.6	52.92	5	54.12	51.50	6.6	1,914	0.34%
2023/06/26	6	53.88	4	54.60	53.50	2	1,863	0.11%
2023/06/21	5	52.84	5.4	52.57	52.30	-0.4	1,907	-0.02%
2023/06/20	5	51.96	0	0.00	51.60	5	1,892	0.26%
2023/06/19	1	51.70	1	52.50	52.30	0	1,889	0.00%
2023/06/16	1	52.50	4	52.80	52.10	-3	1,898	-0.16%
2023/06/15	2	51.85	2	51.30	52.00	0	1,879	0.00%
2023/06/14	2	52.75	1	51.90	52.90	1	1,868	0.05%
2023/06/13	0	0.00	5	52.00	51.60	-5	1,855	-0.27%
2023/06/12	6	51.32	6	50.57	51.50	0	1,917	0.00%
2023/06/09	8	52.00	5.1	51.10	51.00	2.9	1,925	0.15%
2023/06/08	12	55.71	10	55.55	51.80	2	1,879	0.11%
2023/06/07	3	54.70	4	54.05	53.90	-1	1,751	-0.06%
2023/06/06	3	49.64	5	50.20	52.50	-2	1,733	-0.11%
2023/06/05	0	0.00	8.9	52.08	52.30	-8.9	1,649	-0.54%
2023/06/02	6.1	46.33	5	45.99	47.55	1.1	1,620	0.07%
2023/06/01	0.3	44.59	2	44.50	44.85	-1.7	1,565	-0.11%
2023/05/31	0.2	43.72	0	0.00	43.80	0.2	1,531	0.01%
2023/05/30	1.2	43.20	4	43.80	43.85	-2.8	1,515	-0.19%
2023/05/29	1	42.85	0	0.00	42.85	1	1,484	0.07%
2023/05/26	0.1	43.10	0	0.00	42.55	0.1	1,470	0.00%
2023/05/25	6.1	43.02	0	0.00	42.55	6.1	1,458	0.41%
2023/05/24	0.1	43.07	0	0.00	42.70	0.1	1,447	0.00%
2023/05/23	0.1	43.21	0	0.00	42.80	0.1	1,431	0.00%
2023/05/22	14	44.73	14	44.41	43.50	0	1,409	0.00%
2023/05/19	2	43.15	6	42.33	44.00	-4	1,354	-0.30%
2023/05/18	1	43.15	0.1	43.10	43.15	0.9	1,322	0.07%
2023/05/17	17	43.86	19	44.47	42.40	-2	1,273	-0.16%
2023/05/16	13	41.35	29	40.81	41.65	-16	1,150	-1.39%
2023/05/15	21	38.50	0	0.00	38.35	21	1,093	1.92%
2023/05/12	2	39.75	2	40.05	40.15	0	1,082	0.00%
2023/05/11	4	40.76	0	0.00	40.10	4	1,068	0.37%
2023/05/10	5	42.38	8.4	44.10	41.20	-3.4	1,035	-0.33%
2023/05/09	6	40.58	5	40.86	41.00	1	942	0.11%
2023/05/08	0	40.70	4	40.80	40.80	-4	853	-0.47%
2023/04/21	1	36.85	0	0.00	36.20	1	780	0.13%
2023/04/20	0	0.00	5	38.35	37.60	-5	772	-0.65%
2023/04/19	5	40.78	0	0.00	37.95	5	766	0.65%
2023/04/18	2	40.65	2	39.50	39.10	0	737	0.00%
2023/04/17	0	0.00	1	39.40	39.05	-1	713	-0.14%
2023/04/13	0	0.00	1	39.15	38.40	-1	697	-0.14%
2023/04/11	0	0.00	2	37.80	37.85	-2	663	-0.30%
2023/03/30	0	0.00	0	36.78	36.50	0	640	0.00%
2023/03/29	0	35.99	0	0.00	36.30	0	632	0.00%
2023/03/28	0	37.10	0	0.00	35.80	0	629	0.00%
2023/03/27	1	37.60	1	36.20	36.25	0	620	0.00%
2023/03/24	1	39.75	5	39.63	37.30	-4	609	-0.66%
2023/03/23	0	37.55	0	0.00	37.15	0	528	0.00%
2023/03/21	0	0.00	18	37.53	37.35	-18	519	-3.47%
2023/03/20	0	35.90	4	36.25	35.90	-4	503	-0.79%
2023/03/17	0	0.00	21	36.59	36.05	-21	556	-3.77%
2023/03/16	0	38.00	10	36.35	36.35	-10	564	-1.77%
2023/03/15	9	37.96	14	38.50	38.20	-5	549	-0.91%
2023/03/14	0	0.00	60	36.88	37.10	-60	456	-13.16%
2023/03/10	30	34.47	0	0.00	33.90	30	420	7.14%
2023/03/09	95	36.94	4	37.29	36.00	91	409	22.23%
2023/03/07	0	0.00	0	32.55	32.35	0	331	0.00%
2023/03/03	0	0.00	1	31.10	31.10	-1	320	-0.31%
2023/03/02	0	30.93	1.1	30.83	30.85	-1.1	320	-0.36%
2023/03/01	0	0.00	0.4	31.03	31.30	-0.4	321	-0.11%
2023/02/24	0	0.00	0	31.28	30.80	0	321	0.00%
2023/02/23	0	0.00	0.5	31.84	31.70	-0.5	319	-0.16%
2023/02/22	0	31.70	0	0.00	31.80	0	316	0.00%
2023/02/21	0	31.45	1	31.40	31.55	-1	313	-0.32%
2023/02/20	1	31.40	0	0.00	31.40	1	322	0.31%
2023/02/17	0	30.85	0	0.00	31.10	0	320	0.00%
2023/02/14	2	30.68	0	0.00	30.50	2	320	0.62%
2023/02/08	0	31.40	0	0.00	31.05	0	322	0.00%
2023/02/03	1	30.20	0	0.00	29.95	1	312	0.32%
2023/02/02	70	30.98	70	30.67	30.50	0	309	0.00%
2023/01/11	0	28.85	0	0.00	29.10	0	293	0.00%
2023/01/10	0	0.00	1	28.85	28.90	-1	294	-0.34%
2023/01/04	1	28.00	0	0.00	28.05	1	300	0.33%
2022/12/09	1	29.60	1	29.90	30.00	0	332	0.00%
2022/12/08	0	0.00	1	28.75	30.45	-1	272	-0.37%
2022/12/07	1	28.45	0	0.00	27.70	1	254	0.39%
2022/12/01	0	29.24	0	0.00	28.70	0	240	0.00%
2022/11/21	0	0.00	1	28.20	28.05	-1	234	-0.43%
2022/11/18	0	29.30	0	0.00	28.50	0	233	0.00%
2022/11/17	0	29.00	5	28.80	28.65	-5	230	-2.17%
2022/11/08	0	0.00	1	27.50	26.70	-1	218	-0.46%
2022/11/07	3	27.18	1	27.30	27.15	2	216	0.92%
2022/11/03	1	26.90	0	0.00	27.10	1	211	0.47%
2022/11/01	0	0.00	1	25.10	25.50	-1	191	-0.52%
2022/10/31	1	24.90	0	0.00	24.75	1	190	0.53%
2022/10/18	0	0.00	1	24.45	24.45	-1	189	-0.53%
2022/10/17	1	23.85	0	0.00	24.60	1	192	0.52%
2022/10/13	0	0.00	1	23.00	23.00	-1	196	-0.51%
2022/10/12	1	24.55	0	0.00	25.20	1	191	0.52%
2022/10/07	5	29.23	3	28.93	28.00	2	184	1.08%
2022/09/30	0	0.00	1	24.15	24.10	-1	155	-0.64%
2022/09/29	1	24.20	0	0.00	24.30	1	157	0.64%
2022/09/22	0	0.00	1.1	28.18	28.20	-1.1	167	-0.65%
2022/09/21	1	28.55	0	28.05	28.00	1	168	0.59%
2022/09/16	0	29.95	0	0.00	29.80	0	172	0.00%
2022/09/06	0	29.70	0	0.00	29.10	0	195	0.00%
2022/08/26	0	32.70	1	33.10	32.65	-1	332	-0.30%
2022/08/19	0	33.60	0	0.00	33.50	0	343	0.01%
2022/08/17	1	32.50	0	0.00	32.70	1	341	0.29%
2022/08/09	2	30.95	2	31.28	31.30	0	342	0.00%
2022/08/01	1	31.30	0	0.00	31.40	1	353	0.28%
2022/07/28	1	31.80	0	0.00	31.75	1	358	0.28%
2022/07/27	1	31.25	0	0.00	31.95	1	358	0.28%
2022/07/22	0	0.00	1	34.10	33.45	-1	362	-0.28%
2022/07/21	1	33.55	0	0.00	34.00	1	366	0.27%
2022/07/19	0	32.50	0	0.00	32.00	0	370	0.00%
2022/07/15	0	32.15	0	0.00	32.10	0	378	0.00%
2022/06/30	0	0.00	4	37.21	36.40	-4	455	-0.88%
2022/06/29	0	0.00	1	39.50	39.00	-1	542	-0.18%
2022/06/28	1	39.60	0	0.00	39.65	1	654	0.15%
2022/06/27	1	40.60	2	40.60	40.55	-1	705	-0.14%
2022/06/22	6	38.70	0	0.00	39.30	6	715	0.84%
2022/06/21	0	39.90	2	39.45	40.00	-2	715	-0.28%
2022/06/20	2	39.00	1	38.55	38.20	1	738	0.14%
2022/06/17	0	0.00	3	40.02	40.00	-3	736	-0.41%
2022/06/16	1	40.05	0	0.00	39.80	1	738	0.14%
2022/06/15	1	42.05	3	42.38	41.35	-2	737	-0.27%
2022/06/13	0	0.00	50	42.81	42.15	-50	741	-6.74%
2022/06/10	51	45.11	5	45.57	44.40	46	738	6.23%
2022/06/09	5	43.22	0	0.00	43.50	5	705	0.71%
2022/06/08	18	47.33	13	45.78	44.10	5	695	0.72%
2022/06/07	0	0.00	4	43.69	44.45	-4	625	-0.64%
2022/06/06	1	40.70	0	0.00	40.45	1	617	0.16%
2022/06/02	0	0.00	1	41.00	41.30	-1	621	-0.16%
2022/06/01	0	0.00	1.5	41.48	41.10	-1.5	627	-0.24%
2022/05/31	3	40.87	1	41.10	41.30	2	629	0.32%
2022/05/30	1	40.85	1	41.50	41.00	0	632	0.00%
2022/05/26	0.3	39.50	1	38.95	38.95	-0.7	628	-0.11%
2022/05/25	1	39.16	0	0.00	39.50	1	630	0.16%
2022/05/19	2.1	41.13	0	0.00	41.20	2.1	648	0.32%
2022/05/18	0	0.00	1	41.30	41.00	-1	650	-0.15%
2022/05/12	0	0.00	1	38.55	38.05	-1	658	-0.15%
2022/05/11	0	0.00	0	39.50	39.25	0	659	0.00%
2022/05/10	3	37.80	0	0.00	40.25	3	661	0.45%
2022/05/06	1	41.20	0	0.00	41.30	1	669	0.15%
2022/05/05	0	0.00	2	43.13	43.05	-2	671	-0.30%
2022/05/04	2	42.38	0	0.00	42.20	2	673	0.30%
2022/04/27	0	0.00	1	40.60	40.90	-1	696	-0.14%
2022/04/26	2	42.80	1	42.30	42.30	1	692	0.14%
2022/04/25	1	41.60	1	41.75	41.75	0	698	0.00%
2022/04/22	1	43.95	1	44.00	44.00	0	708	0.00%
2022/04/21	1	44.20	0	0.00	44.75	1	720	0.14%
2022/04/19	0	0.00	1	43.55	43.55	-1	731	-0.14%
2022/04/18	2	42.60	2	42.83	42.75	0	736	0.00%
2022/04/15	1	43.30	0	0.00	43.50	1	742	0.13%
2022/04/14	1	45.70	2	45.98	45.40	-1	750	-0.13%
2022/04/12	3	46.20	7	45.50	45.20	-4	776	-0.51%
2022/04/11	0	0.00	10	47.83	46.50	-10	778	-1.28%
2022/04/08	10	49.84	0	0.00	49.30	10	789	1.27%
2022/04/07	9	50.90	2	49.78	49.05	7	824	0.85%
2022/04/06	4	50.55	3	50.47	50.00	1	844	0.12%
2022/04/01	24	55.05	25	54.56	52.90	-1	912	-0.11%
2022/03/31	24	54.21	22	54.45	53.90	2	836	0.24%
2022/03/30	0	49.00	3	47.30	51.00	-3	767	-0.39%
2022/03/29	0	46.30	0.1	46.30	46.45	-0.1	740	-0.01%
2022/03/28	1	44.95	1	44.45	45.15	0	760	0.00%
2022/03/25	0	46.50	0	0.00	45.85	0	782	0.00%
2022/03/24	0	46.13	0	0.00	46.10	0	812	0.00%
2022/03/23	1.1	47.69	0	0.00	46.30	1.1	873	0.13%
2022/03/22	0	45.73	0	0.00	45.05	0	882	0.00%
2022/03/21	0	45.42	0	0.00	45.50	0	940	0.00%
2022/03/18	15	44.20	15	43.78	44.15	0	1,046	0.00%
2022/03/17	1	43.90	1	43.80	44.45	0	1,107	0.00%
2022/03/14	1	42.50	0	0.00	42.50	1	1,655	0.06%
2022/03/10	3	43.50	0	0.00	44.10	3	2,088	0.14%
2022/03/09	0	42.85	0	0.00	42.30	0	2,324	0.00%
2022/03/08	0	42.40	1	41.20	41.10	-1	2,416	-0.04%
2022/03/04	1	45.85	1	44.90	44.80	0	2,695	0.00%
2022/03/03	1	45.80	0	0.00	45.70	1	2,919	0.03%
2022/03/01	0	45.30	0	0.00	45.10	0	3,326	0.00%
2022/02/25	0	0.00	1	44.10	44.10	-1	3,416	-0.03%
2022/02/24	1	44.60	1	43.45	43.10	0	3,539	0.00%
2022/02/21	0	47.80	0	0.00	46.90	0	3,553	0.00%
2022/02/17	0	0.00	1	49.50	48.10	-1	3,579	-0.03%
2022/02/16	0	49.90	3	48.95	48.80	-3	3,590	-0.08%
2022/02/10	3	49.82	0	0.00	49.75	3	3,666	0.08%
2022/02/09	2	50.80	0	0.00	50.70	2	3,683	0.05%
2022/02/07	1	46.25	0	0.00	47.80	1	3,725	0.03%
2022/01/26	0	0.00	2	46.55	46.70	-2	3,834	-0.05%
2022/01/25	1	46.80	0	0.00	46.00	1	3,875	0.03%
2022/01/19	0	0.00	1	50.50	50.60	-1	4,094	-0.02%
2022/01/18	7	51.79	3	51.37	50.90	4	4,100	0.10%
2022/01/17	2	52.60	0	0.00	52.50	2	4,103	0.05%
2022/01/14	0	50.00	3	49.60	49.50	-3	4,095	-0.07%
2022/01/13	0	0.00	1	51.00	50.60	-1	4,084	-0.02%
2022/01/12	1	50.70	0	0.00	51.20	1	4,077	0.02%
2022/01/11	0	52.20	0	0.00	51.60	0	4,074	0.00%
2022/01/10	1	52.70	1	51.20	53.20	0	4,074	0.00%
2022/01/07	1	52.30	1	53.60	52.00	0	4,074	0.00%
2022/01/06	2	54.60	1	54.50	54.10	1	4,061	0.02%
2022/01/04	0	0.00	1.1	56.72	56.50	-1.1	4,031	-0.03%
2022/01/03	1	58.17	4	57.75	57.60	-3	4,031	-0.07%
2021/12/30	1	60.20	8	60.86	59.00	-7	4,009	-0.17%
2021/12/29	4	63.03	11.1	62.98	62.60	-7.1	3,975	-0.18%
2021/12/28	17.1	63.94	12.4	64.43	63.80	4.6	3,939	0.12%
2021/12/27	0.5	60.10	1	60.20	60.10	-0.5	3,860	-0.01%
2021/12/24	3	60.13	25	60.14	60.00	-22	3,857	-0.57%
2021/12/23	0.4	59.00	2	59.05	58.90	-1.6	3,819	-0.04%
2021/12/22	3	59.60	6	58.80	58.80	-3	3,799	-0.08%
2021/12/21	13	60.19	3	58.93	59.10	10	3,780	0.26%
2021/12/20	36	60.87	57.3	59.17	58.70	-21.3	3,765	-0.56%
2021/12/17	6	59.95	26.1	58.01	58.60	-20.1	3,760	-0.53%
2021/12/16	0	62.00	1	62.90	62.00	-1	3,700	-0.03%
2021/12/15	14	62.44	5	62.50	62.10	9	3,676	0.24%
2021/12/14	46.5	63.78	58.2	63.14	61.40	-11.7	3,619	-0.32%
2021/12/13	38.2	69.73	24	68.94	68.00	14.2	3,516	0.40%
2021/12/10	78.2	71.03	24	71.63	70.40	54.2	3,464	1.56%
2021/12/09	12.3	68.82	22.4	69.27	70.70	-10.2	3,190	-0.32%
2021/12/08	4	65.45	7	65.30	64.30	-3	3,041	-0.10%
2021/12/07	20.1	67.78	20	66.87	63.80	0.1	2,955	0.00%
2021/12/06	31	73.37	22	73.98	70.60	9	2,790	0.32%
2021/12/03	17.3	69.85	8	69.68	70.00	9.3	2,581	0.36%
2021/12/02	6	70.78	3.9	71.00	71.00	2.1	2,355	0.09%
2021/12/01	21	61.94	25.4	63.51	64.60	-4.4	2,270	-0.19%
2021/11/30	16	58.94	3	58.13	58.80	13	2,119	0.61%
2021/11/29	30	58.80	30.9	58.15	57.10	-0.9	2,070	-0.05%
2021/11/26	36	55.78	23	56.62	55.40	13	1,869	0.70%
2021/11/25	0	0.00	8.9	55.40	55.40	-8.9	1,548	-0.58%
2021/11/24	1	47.65	1	50.40	50.40	0	1,490	0.00%
2021/11/23	1	49.15	40	49.04	49.50	-39	1,412	-2.76%
2021/11/22	10	45.05	1	45.30	45.00	9	1,297	0.69%
2021/11/19	2	44.15	0	0.00	44.50	2	1,311	0.15%
2021/11/18	6	44.98	1	46.00	44.95	5	1,326	0.38%
2021/11/17	0	0.00	1.5	46.50	46.60	-1.5	1,327	-0.11%
2021/11/16	3	45.05	0	0.00	45.10	3	1,328	0.23%
2021/11/15	1	46.40	0	0.00	45.00	1	1,331	0.08%
2021/11/12	0	44.76	0	0.00	43.95	0	1,343	0.00%
2021/11/11	3	45.15	4.1	45.73	45.00	-1.1	1,361	-0.08%
2021/11/10	14	48.20	8.1	48.23	47.30	5.9	1,369	0.43%
2021/11/09	4	45.64	2.4	46.75	46.75	1.6	1,368	0.12%
2021/11/08	5	41.85	3	42.90	42.50	2	1,398	0.14%
2021/11/05	0.6	46.49	1	46.45	46.45	-0.4	1,443	-0.03%
2021/11/04	0	0.00	1.5	51.60	51.60	-1.5	1,441	-0.10%
2021/10/27	7.1	21.45	6	21.86	22.75	1.1	1,447	0.07%
2021/10/26	2	21.13	32	20.55	20.70	-30	1,369	-2.19%
2021/10/25	2	20.15	3	20.07	20.10	-1	1,363	-0.07%
2021/10/22	8	21.21	22	20.87	21.00	-14	1,390	-1.01%
2021/10/21	12	20.69	4.1	21.15	21.15	7.9	1,349	0.59%
2021/10/20	0	0.00	6	18.98	19.25	-6	1,377	-0.44%
2021/10/19	0	0.00	0	17.25	17.50	0	1,499	0.00%
2021/10/18	0	0.00	0	17.70	17.00	0	1,731	0.00%
2021/10/15	0	0.00	3	17.70	17.60	-3	1,933	-0.16%
2021/10/14	3	16.90	0	16.85	17.05	3	2,066	0.15%
2021/10/12	0	17.45	1	17.30	17.35	-1	2,162	-0.05%
2021/10/08	0	0.00	5	18.25	17.85	-5	2,281	-0.22%
2021/10/07	0	0.00	4	17.70	17.70	-4	2,496	-0.16%
2021/10/01	4	16.89	2	16.80	16.80	2	2,603	0.08%
2021/09/30	0	0.00	1	17.75	17.75	-1	2,606	-0.04%
2021/09/29	5	17.55	0	0.00	17.60	5	2,617	0.19%
2021/09/28	2	18.00	0	0.00	18.10	2	2,637	0.08%
2021/09/24	5	18.25	6	18.24	18.10	-1	2,634	-0.04%
2021/09/23	0	0.00	10	17.50	17.60	-10	2,632	-0.38%
2021/09/22	6	17.50	0	0.00	17.50	6	2,636	0.23%
2021/09/17	10	18.00	1	18.15	18.25	9	2,643	0.34%
2021/09/16	0	0.00	0	18.50	18.15	0	2,642	0.00%
2021/09/15	0	0.00	10	18.15	18.15	-10	2,637	-0.38%
2021/09/13	1	19.95	0	0.00	19.70	1	2,614	0.04%
2021/09/10	1	20.40	0	0.00	20.15	1	2,617	0.04%
2021/09/08	0	0.00	1	19.70	19.85	-1	2,622	-0.04%
2021/09/07	2	20.10	4	19.85	19.90	-2	2,623	-0.08%
2021/09/06	3	21.55	4	21.60	21.05	-1	2,611	-0.04%
2021/09/03	0	0.00	2.1	21.85	21.80	-2.1	2,606	-0.08%
2021/09/02	12	21.44	10	21.42	21.30	2	2,603	0.08%
2021/09/01	20	21.74	5	21.93	22.50	15	2,586	0.58%
2021/08/31	1	21.30	1	21.25	21.30	0	2,555	0.00%
2021/08/30	1	21.00	0	0.00	21.00	1	2,549	0.04%
2021/08/26	7	21.40	0	0.00	22.20	7	2,526	0.28%
2021/08/25	0	0.00	8.1	20.45	20.75	-8.1	2,488	-0.33%
2021/08/24	7	19.11	1	19.80	18.90	6	2,480	0.24%
2021/08/23	1	19.35	5.1	19.70	19.70	-4.1	2,472	-0.16%
2021/08/20	2	18.75	0	0.00	18.90	2	2,461	0.08%
2021/08/19	1	18.90	7	18.69	18.30	-6	2,452	-0.24%
2021/08/18	8	18.99	14	19.10	19.50	-6	2,450	-0.24%
2021/08/16	0	0.00	1	18.60	18.65	-1	2,430	-0.04%
2021/08/13	1	19.05	2	19.45	19.00	-1	2,431	-0.04%
2021/08/12	3	20.00	5	20.20	20.00	-2	2,417	-0.08%
2021/08/11	12	20.23	13	20.17	19.95	-1	2,414	-0.04%
2021/08/10	7.2	20.80	5.1	20.71	21.30	2.1	2,404	0.09%
2021/08/09	1	21.40	0	0.00	21.00	1	2,396	0.04%
2021/08/06	0	0.00	4	22.63	22.00	-4	2,377	-0.17%
2021/08/05	10.1	22.10	23	22.17	22.30	-12.9	2,355	-0.55%
2021/08/04	10.1	23.11	15	23.14	23.00	-4.9	2,329	-0.21%
2021/08/03	7	24.84	4	24.44	24.20	3	2,287	0.13%
2021/08/02	2	24.10	1	24.40	23.75	1	2,263	0.04%
2021/07/30	5	23.78	1	23.70	23.65	4	2,264	0.18%
2021/07/29	2	24.45	10	24.28	24.45	-8	2,242	-0.36%
2021/07/28	9	23.16	127	23.14	23.20	-118	2,229	-5.29%	大賣/鉅額交易
2021/07/27	11	25.83	17	26.03	25.05	-6	2,199	-0.27%
2021/07/26	7	26.31	12	26.68	26.90	-5	2,165	-0.23%
2021/07/23	52	26.16	18	26.55	26.00	34	2,110	1.61%
2021/07/22	176	26.07	39	25.33	28.00	137	1,971	6.95%	大買/鉅額交易
2021/07/21	29	24.25	23.1	24.34	25.70	6	1,755	0.34%
2021/07/20	23	23.02	57.1	22.73	23.40	-34.1	1,569	-2.17%
2021/07/19	0	0.00	10	21.25	21.30	-10	1,478	-0.68%
2021/07/16	33.1	21.91	1	21.80	21.80	32.1	1,559	2.06%
2021/07/15	15	21.07	5	21.46	22.60	10	1,510	0.66%
2021/07/14	19	22.78	19.4	22.58	22.95	-0.4	1,409	-0.03%
2021/07/13	1	20.90	2	20.90	20.90	-1	1,232	-0.08%
2021/07/12	0	0.00	7	18.31	19.00	-7	1,294	-0.54%
2021/07/09	1	17.00	3	17.12	17.30	-2	1,297	-0.15%
2021/07/08	9	17.32	3	17.57	17.45	6	1,324	0.45%
2021/07/07	3	16.77	1	16.80	16.75	2	1,335	0.15%
2021/07/05	0	0.00	5	16.86	17.20	-5	1,418	-0.35%
2021/06/24	0	0.00	2	16.40	16.55	-2	1,670	-0.12%
2021/06/23	1	16.00	0	0.00	16.05	1	1,690	0.06%
2021/06/21	3	15.90	8	16.06	15.90	-5	1,719	-0.29%
2021/06/18	3	16.88	1	17.10	16.65	2	1,759	0.11%
2021/06/17	0	0.00	1	16.50	17.00	-1	1,834	-0.05%
2021/06/16	0	0.00	2	16.85	16.35	-2	1,890	-0.11%
2021/06/15	2	17.03	0	0.00	16.90	2	1,940	0.10%
2021/06/11	0	0.00	1	17.25	16.90	-1	2,033	-0.05%
2021/06/10	1	17.10	1	17.05	17.10	0	2,095	0.00%
2021/06/09	3	16.65	3	16.73	16.95	0	2,156	0.00%
2021/06/04	1	16.40	0	0.00	16.55	1	2,246	0.04%
2021/06/03	0	0.00	1	16.70	16.70	-1	2,244	-0.04%
2021/06/02	7	16.69	0	0.00	16.55	7	2,242	0.31%
2021/06/01	1	17.25	1	16.85	17.60	0	2,223	0.00%
2021/05/31	3	16.70	0	0.00	16.80	3	2,211	0.14%
2021/05/27	0	0.00	5	16.40	16.50	-5	2,224	-0.22%
2021/05/25	5	17.00	30	16.87	17.00	-25	2,263	-1.10%
2021/05/24	1	15.65	0	0.00	16.40	1	2,322	0.04%
2021/05/20	0	0.00	1	15.20	15.15	-1	2,368	-0.04%
2021/05/19	1	15.00	0	0.00	15.30	1	2,374	0.04%
2021/05/14	2	14.90	0	0.00	14.80	2	2,359	0.08%
2021/05/12	5	15.70	4	15.13	14.80	1	2,361	0.04%
2021/05/11	1	16.00	1	16.95	16.15	0	2,380	0.00%
2021/05/10	2	17.50	0	0.00	17.35	2	2,384	0.08%
2021/05/07	3	17.87	0	0.00	18.10	3	2,402	0.12%
2021/05/06	2	16.88	0	0.00	17.00	2	2,387	0.08%
2021/05/05	1	17.30	0	0.00	16.90	1	2,383	0.04%
2021/05/03	3	17.87	0	0.00	17.25	3	2,349	0.13%
2021/04/29	24	19.29	1	19.10	18.80	23	2,326	0.99%
2021/04/28	2	19.40	0	0.00	19.35	2	2,315	0.09%
2021/04/27	2	19.90	0	0.00	19.80	2	2,344	0.09%
2021/04/26	3	20.35	2	19.93	20.50	1	2,397	0.04%
2021/04/23	9	19.09	0	0.00	19.75	9	2,474	0.36%
2021/04/22	13	20.88	3	21.07	20.80	10	2,457	0.41%
2021/04/21	2	22.98	2	23.03	23.10	0	2,365	0.00%
2021/04/19	0.3	23.20	1	23.35	23.20	-0.7	2,393	-0.03%
2021/04/16	5	24.59	14	25.23	24.65	-9	2,407	-0.37%
2021/04/15	16	23.03	17	22.29	23.95	-1	2,369	-0.04%
2021/04/14	9	21.29	13	21.82	21.80	-4	2,350	-0.17%
2021/04/13	13	22.36	17	22.34	21.80	-4	2,363	-0.17%
2021/04/12	20	23.97	1	23.50	23.30	19	2,369	0.80%
2021/04/09	57	25.29	11	24.88	24.30	46	2,379	1.93%
2021/04/08	7	24.87	9	24.15	25.20	-2	2,318	-0.09%
2021/04/07	4	23.49	24	23.28	23.50	-20	2,276	-0.88%
2021/04/06	4	23.29	0	0.00	23.05	4	2,313	0.17%
2021/04/01	5	23.56	34	23.62	23.25	-29	2,349	-1.23%
2021/03/31	30	23.14	8	22.86	23.80	22	2,291	0.96%
2021/03/30	15	21.65	4	21.39	22.30	11	2,227	0.49%
2021/03/29	10	21.46	3	21.75	21.40	7	2,187	0.32%
2021/03/26	5	20.77	6	20.89	21.00	-1	2,165	-0.05%
2021/03/25	8	20.46	7	20.26	20.35	1	2,151	0.05%
2021/03/24	9	20.79	0	0.00	20.70	9	2,144	0.42%
2021/03/23	6	20.73	17	20.75	20.20	-11	2,140	-0.51%
2021/03/22	17	21.72	18	21.71	21.50	-1	2,090	-0.05%
2021/03/19	2	21.45	3	20.60	21.95	-1	2,015	-0.05%
2021/03/18	1	21.05	5	20.51	20.30	-4	1,959	-0.20%
2021/03/17	11	20.03	31	20.88	20.85	-20	1,914	-1.04%
2021/03/16	25	19.07	13	18.50	19.70	12	1,837	0.65%
2021/03/15	19	18.26	1	18.20	18.60	18	1,804	1.00%
2021/03/12	21	18.08	12	18.29	18.40	9	1,777	0.51%
2021/03/11	7	17.06	2	17.60	17.50	5	1,786	0.28%
2021/03/09	0	0.00	1	16.60	16.40	-1	1,790	-0.06%
2021/03/08	1	16.55	0	0.00	16.40	1	1,811	0.06%
2021/03/04	0	16.80	1	16.75	16.30	-1	1,838	-0.05%
2021/03/03	2	16.80	6	16.44	16.95	-4	1,870	-0.21%
2021/03/02	2	17.10	0	0.00	16.70	2	1,865	0.11%
2021/02/25	8	17.25	1	17.55	16.85	7	1,864	0.38%
2021/02/24	6	18.22	13	18.35	17.65	-7	1,882	-0.37%
2021/02/23	0	0.00	4	17.03	17.60	-4	1,859	-0.22%
2021/02/22	1	16.25	11	16.65	17.55	-10	1,835	-0.54%
2021/02/19	0	0.00	6	15.36	16.00	-6	1,795	-0.33%
2021/02/18	5	15.66	0	0.00	15.45	5	1,785	0.28%
2021/02/17	3	14.92	0	0.00	15.05	3	1,777	0.17%
2021/02/05	0	0.00	2	14.58	14.55	-2	1,763	-0.11%
2021/02/04	1	14.55	1	14.90	14.55	0	1,759	0.00%
2021/02/03	1	14.65	3	14.80	15.00	-2	1,752	-0.11%
2021/02/02	6	14.72	19	14.55	15.00	-13	1,740	-0.75%
2021/02/01	13	16.01	10	16.05	15.70	3	1,698	0.18%
2021/01/29	2	17.00	9	17.04	17.40	-7	1,671	-0.42%
2021/01/28	5	16.22	7	16.17	16.35	-2	1,638	-0.12%
2021/01/27	4	16.25	1	16.20	16.25	3	1,633	0.18%
2021/01/26	2	15.95	2	16.75	15.90	0	1,624	0.00%
2021/01/25	1	16.70	0	0.00	16.65	1	1,607	0.06%
2021/01/22	5	16.75	0	0.00	16.90	5	1,597	0.31%
2021/01/21	19	16.94	0	0.00	16.65	19	1,586	1.20%
2021/01/20	11	17.25	2	18.20	16.90	9	1,569	0.57%
2021/01/19	9	18.15	9	18.17	18.20	0	1,521	0.00%
2021/01/18	0	0.00	13	17.56	18.50	-13	1,447	-0.90%
2021/01/15	12	17.20	7	17.37	16.85	5	1,348	0.37%
2021/01/14	0	0.00	6	17.00	17.00	-6	1,326	-0.45%
2021/01/13	13	16.51	11	16.79	17.10	2	1,302	0.15%
2021/01/12	4	16.33	11	16.28	16.40	-7	1,273	-0.55%
2021/01/11	18	16.13	14	16.70	17.00	4	1,244	0.32%
2021/01/08	11	15.62	20	15.94	15.75	-9	1,199	-0.75%
2021/01/07	18	15.51	5	15.49	15.80	13	1,173	1.11%
2021/01/06	9	15.22	1	15.35	15.65	8	1,152	0.69%
2021/01/05	4	15.45	0	0.00	15.35	4	1,099	0.36%
2021/01/04	4	14.80	10	14.94	15.40	-6	1,056	-0.57%
2020/12/29	10	14.15	0	0.00	14.30	10	991	1.01%
2020/12/28	0	0.00	8	14.13	14.15	-8	925	-0.86%
2020/12/25	3	13.00	0	0.00	12.90	3	859	0.35%
2020/12/24	0	0.00	3	12.95	12.95	-3	854	-0.35%
2020/12/21	0	0.00	2	13.05	13.10	-2	863	-0.23%
2020/12/18	1	13.55	0	0.00	13.50	1	862	0.12%
2020/12/16	0	0.00	1	13.25	13.15	-1	857	-0.12%
2020/12/10	5	13.55	0	0.00	13.00	5	863	0.58%
2020/12/09	7	13.84	0	0.00	13.65	7	857	0.82%
2020/12/08	5	14.54	1	14.45	14.45	4	870	0.46%
2020/12/07	1	13.70	21	14.43	14.70	-20	886	-2.26%
2020/12/04	21	13.29	4	13.10	13.40	17	858	1.98%
2020/12/02	0	0.00	31.1	13.24	12.85	-31.1	868	-3.58%
2020/12/01	0	0.00	1	12.75	12.80	-1	868	-0.12%
2020/11/30	0	0.00	5	13.41	13.15	-5	881	-0.57%
2020/11/27	29	13.11	10	13.15	13.35	19	881	2.15%
2020/11/24	1.1	12.43	0	0.00	12.30	1.1	900	0.12%
2020/11/23	2	12.80	1	12.75	12.85	1	881	0.11%
2020/11/20	0	0.00	25	11.80	12.80	-25	836	-2.99%
2020/11/10	15	11.39	0	0.00	11.35	15	843	1.78%
2020/11/02	20	11.40	0	0.00	11.30	20	1,021	1.96%
2020/10/23	2	12.30	0	0.00	12.30	2	1,278	0.16%
2020/10/20	0	12.00	0	0.00	12.10	0	1,316	0.00%
2020/10/19	0	12.15	2	12.23	12.25	-2	1,343	-0.15%
2020/10/16	2	12.65	0	0.00	12.25	2	1,354	0.15%
2020/10/15	0	0.00	2	12.45	12.90	-2	1,375	-0.15%
2020/10/14	2	12.18	6	12.27	12.30	-4	1,422	-0.28%
2020/10/07	0	12.25	0	0.00	12.25	0	1,429	0.00%
2020/09/29	0	0.00	1	12.00	11.90	-1	1,476	-0.07%
2020/09/28	3	11.90	0	0.00	11.95	3	1,497	0.20%
2020/09/25	3	11.50	0	0.00	11.70	3	1,529	0.20%
2020/09/21	5	12.80	0	0.00	12.60	5	1,553	0.32%
2020/09/18	0	0.00	2	12.75	12.85	-2	1,540	-0.13%
2020/09/17	0	0.00	16	12.63	12.65	-16	1,530	-1.05%
2020/09/16	0	0.00	66	12.54	12.50	-66	1,527	-4.32%
2020/09/15	0	0.00	2	12.90	12.70	-2	1,519	-0.13%
2020/09/14	13	12.71	0	0.00	12.70	13	1,521	0.85%
2020/09/11	51	13.27	0	0.00	12.75	51	1,504	3.39%
2020/09/10	22	13.94	0	14.10	14.00	22	1,453	1.51%
2020/09/07	0	0.00	5	13.14	12.80	-5	1,319	-0.38%
2020/09/04	4	12.80	10	12.85	12.85	-6	1,298	-0.46%
2020/09/03	16	12.91	0	0.00	12.95	16	1,275	1.25%
2020/09/01	0	0.00	5	12.65	12.20	-5	1,230	-0.41%
2020/08/31	0	0.00	1	11.95	11.90	-1	1,205	-0.08%
2020/08/28	5	12.30	0	0.00	12.30	5	1,185	0.42%
2020/08/26	0	0.00	3	11.42	11.40	-3	1,159	-0.26%
2020/08/21	5	10.95	0	0.00	10.85	5	1,139	0.44%
2020/08/19	2	11.80	0	0.00	11.65	2	1,110	0.18%
2020/08/18	0	0.00	1	12.00	12.00	-1	1,098	-0.09%
2020/08/10	1	12.55	37	12.79	13.30	-36	1,038	-3.47%
2020/08/06	3	12.42	1	12.75	12.35	2	957	0.21%
2020/08/05	32	12.42	10	13.01	13.05	22	907	2.42%
2020/08/04	11	12.43	10	12.50	12.50	1	830	0.12%
2020/07/31	0	0.00	2	11.45	11.50	-2	692	-0.29%
2020/07/28	2	10.25	0	0.00	10.25	2	684	0.29%
2020/07/24	1	11.15	2	11.38	11.15	-1	658	-0.15%
2020/07/22	0	0.00	1	10.70	10.85	-1	599	-0.17%
2020/07/21	1	10.90	1	11.35	11.00	0	579	0.00%
2020/07/20	2	11.88	2	11.75	11.85	0	545	0.00%
2020/07/15	0	0.00	3	10.15	10.15	-3	441	-0.68%
2020/07/13	1	9.99	2	9.84	9.97	-1	439	-0.23%
2020/07/10	1	10.10	2	10.18	10.10	-1	431	-0.23%
2020/07/09	0	0.00	2	10.70	10.70	-2	421	-0.47%
2020/07/08	2	11.18	0	0.00	11.10	2	408	0.49%
2020/07/07	3	11.00	0	0.00	10.25	3	395	0.76%
2020/07/06	2	11.20	0	0.00	10.80	2	375	0.53%
2020/07/03	7	10.78	6	9.92	10.90	1	342	0.29%
2020/07/02	0	0.00	35	9.92	9.92	-35	295	-11.85%
2020/07/01	0	0.00	1	9.03	9.02	-1	279	-0.36%
2020/06/23	3	9.21	0	0.00	9.25	3	270	1.11%
2020/06/12	5	8.49	0	0.00	8.60	5	255	1.96%
2020/06/11	5	8.82	0	0.00	8.89	5	254	1.97%
2020/06/02	1	8.97	0	0.00	8.95	1	242	0.41%
2020/05/28	0	0.00	1	9.09	8.98	-1	236	-0.42%
2020/05/26	1	9.08	0	0.00	9.08	1	234	0.43%
2020/05/11	0	0.00	26	10.10	10.00	-26	218	-11.92%
2020/05/06	20	9.79	0	0.00	9.10	20	192	10.40%
2020/05/05	0	0.00	3	9.28	9.35	-3	180	-1.66%
2020/04/23	2	7.77	0	0.00	7.70	2	177	1.13%
2020/04/22	2	7.75	0	0.00	7.65	2	176	1.13%
2020/04/21	1	7.42	0	0.00	7.42	1	178	0.56%
2020/04/07	0	6.49	0	0.00	6.03	0	191	0.00%
2020/03/13	1	6.72	2	7.00	7.00	-1	250	-0.40%
2020/03/12	5	7.46	3	7.95	7.46	2	245	0.82%
2020/03/06	6	8.96	0	0.00	9.00	6	236	2.54%
2020/02/27	3	9.10	0	0.00	9.15	3	237	1.27%
2020/02/25	5	9.22	0	0.00	9.30	5	237	2.11%
2020/02/24	2	9.30	0	0.00	9.36	2	236	0.84%
2020/02/20	5	9.48	0	0.00	9.49	5	236	2.11%
2020/02/19	5	9.50	0	0.00	9.60	5	237	2.11%
2020/02/06	1	9.90	0	0.00	9.83	1	239	0.42%
2020/02/03	5	8.90	0	0.00	9.13	5	232	2.15%
2020/01/30	6	9.42	0	0.00	9.40	6	230	2.60%
2020/01/16	5	10.10	0	0.00	10.20	5	232	2.15%
2020/01/14	4	10.50	0	0.00	10.35	4	229	1.74%
2020/01/13	5	10.15	0	0.00	10.30	5	227	2.20%
2020/01/09	0	0.00	12	10.30	10.20	-12	228	-5.24%
2020/01/08	12	10.21	0	0.00	10.10	12	228	5.25%
2020/01/03	0	0.00	2	10.90	10.70	-2	220	-0.91%
2020/01/02	2	11.18	0	0.00	11.00	2	212	0.94%
2019/12/31	8	11.00	0	0.00	11.00	8	211	3.78%
2019/12/30	1	11.60	0	0.00	11.65	1	202	0.49%
2019/12/27	0	0.00	12	11.55	11.55	-12	178	-6.72%
2019/12/11	0	0.00	1	10.90	11.00	-1	289	-0.35%
2019/12/04	0	0.00	1	10.15	10.00	-1	295	-0.34%
2019/12/02	4	9.92	0	0.00	10.00	4	296	1.35%
2019/11/27	1	10.30	0	0.00	10.20	1	295	0.34%
2019/11/19	2	10.00	0	0.00	10.05	2	292	0.68%
2019/11/13	2	10.00	0	0.00	10.30	2	288	0.69%
2019/11/08	2	10.30	0	0.00	10.20	2	288	0.69%
2019/11/07	2	10.50	0	0.00	10.35	2	284	0.70%
2019/10/23	0	0.00	1	11.10	11.10	-1	309	-0.32%
2019/10/18	0	0.00	1.7	11.12	11.10	-1.7	325	-0.53%
2019/10/08	0	0.00	1	11.30	11.20	-1	360	-0.28%
2019/09/26	1	11.90	51	12.30	12.30	-50	332	-15.06%
2019/09/23	50	11.63	0	0.00	11.80	50	280	17.82%
2019/09/10	0	0.00	1	10.50	10.25	-1	200	-0.50%
2019/09/05	0	0.00	1	10.50	10.15	-1	194	-0.51%
2019/09/04	0	0.00	2	10.10	10.10	-2	192	-1.04%
2019/08/29	2	10.00	0	0.00	9.98	2	190	1.05%
2019/08/07	0	0.00	4	10.31	10.15	-4	188	-2.12%
2019/08/06	0	0.00	4	10.45	10.40	-4	184	-2.16%
2019/08/05	2	10.75	0	0.00	10.40	2	185	1.08%
2019/08/01	0	0.00	3	10.72	10.75	-3	179	-1.67%
2019/07/31	1	10.95	0	0.00	10.95	1	178	0.56%
2019/07/30	1	11.35	0	0.00	10.90	1	177	0.56%
2019/07/29	0	0.00	2	10.95	10.80	-2	172	-1.16%
2019/07/26	0	0.00	2	11.28	11.15	-2	166	-1.20%
2019/07/16	1	11.25	0	0.00	11.10	1	128	0.78%
2019/07/15	1	11.10	0	0.00	10.65	1	116	0.86%
2019/07/12	3	10.35	0	0.00	11.00	3	109	2.74%
2019/06/25	0	0.00	3	9.20	9.22	-3	95	-3.14%
2019/06/20	0	0.00	15	9.23	9.24	-15	101	-14.84%
2019/06/19	0	0.00	5	9.23	9.18	-5	102	-4.89%
2019/06/14	0	0.00	2	9.26	9.26	-2	108	-1.84%
2019/05/06	0	0.00	20	10.00	10.05	-20	286	-6.98%
2019/05/03	0	0.00	5	10.25	10.20	-5	289	-1.73%
2019/05/02	0	0.00	1	10.00	10.10	-1	292	-0.34%
2019/04/17	0	0.00	15	11.20	11.10	-15	320	-4.68%
2019/04/16	0	0.00	12	10.95	10.95	-12	318	-3.77%
2019/04/12	0	0.00	10	11.20	11.10	-10	315	-3.17%
2019/04/11	0	0.00	3	11.20	11.10	-3	313	-0.96%
2019/04/10	0	0.00	10	11.25	11.15	-10	312	-3.20%
2019/04/09	0	0.00	31	11.26	11.30	-31	311	-9.95%
2019/04/08	0	11.00	14	11.20	11.05	-14	309	-4.52%
2019/04/03	0	0.00	3	11.25	11.10	-3	306	-0.98%
2019/04/01	0	11.00	0	0.00	11.05	0	303	0.00%
2019/03/29	0	0.00	1	11.05	11.15	-1	302	-0.33%
2019/03/27	0	11.10	0	0.00	11.20	0	300	0.00%
2019/03/26	1	11.25	0	0.00	11.25	1	298	0.33%
2019/03/25	0	0.00	1	11.10	11.35	-1	295	-0.34%
2019/03/22	5	11.40	0	0.00	11.25	5	292	1.71%
2019/03/19	0	0.00	2	11.50	11.65	-2	290	-0.69%
2019/03/18	5	11.30	0	0.00	11.30	5	286	1.74%
2019/03/14	5	11.20	0	0.00	11.25	5	285	1.75%
2019/03/13	10	11.20	0	0.00	11.20	10	283	3.53%
2019/03/06	0	0.00	2	11.50	11.50	-2	270	-0.74%
2019/03/05	2	12.00	10	11.60	11.75	-8	269	-2.97%
2019/02/27	1	11.70	0	0.00	11.70	1	256	0.39%
2019/02/26	2	12.08	0	0.00	12.05	2	251	0.79%
2019/02/25	34	12.18	10	12.10	12.50	24	242	9.91%
2019/02/22	11	12.04	0	0.00	12.50	11	218	5.04%
2019/02/19	10	10.55	0	0.00	10.65	10	165	6.05%
2019/02/15	1	9.55	0	0.00	9.56	1	131	0.76%
2019/02/12	5	9.30	0	0.00	9.35	5	125	3.98%
2019/02/11	0	0.00	1	9.45	9.31	-1	125	-0.80%
2019/01/30	1	9.51	0	0.00	9.54	1	123	0.81%
2019/01/28	33	9.42	0	0.00	9.37	33	121	27.07%
2019/01/25	3	9.50	0	0.00	9.52	3	118	2.53%
2019/01/24	28	9.58	0	0.00	9.52	28	117	23.83%
2019/01/23	1	9.60	0	0.00	9.74	1	113	0.88%
2019/01/22	20	9.98	0	0.00	9.96	20	110	18.08%
2018/12/25	0	0.00	18	9.98	10.00	-18	78	-23.07%
2018/12/22	0	0.00	32	10.16	10.10	-32	77	-41.03%
2018/11/30	0	0.00	5	11.00	10.90	-5	75	-6.63%
2018/11/16	0	0.00	1	11.10	11.10	-1	75	-1.32%
2018/09/06	0	0.00	1	13.50	13.50	-1	159	-0.63%
2018/08/22	0	0.00	4	13.48	13.50	-4	206	-1.94%
2018/07/31	2	14.00	0	0.00	14.00	2	267	0.75%
2018/07/30	0	0.00	2	14.25	14.10	-2	267	-0.75%
2018/07/27	0	0.00	4	14.20	14.35	-4	267	-1.49%
2018/07/16	0	0.00	1	14.40	14.50	-1	271	-0.37%
2018/07/06	0	0.00	3	14.40	14.65	-3	277	-1.08%
2018/07/05	1	14.60	8	14.40	14.35	-7	277	-2.52%
2018/06/27	2	15.45	0	0.00	15.40	2	284	0.70%
2018/06/22	0	0.00	4	15.10	15.20	-4	285	-1.40%
2018/06/20	0	0.00	1	15.45	15.35	-1	286	-0.35%
2018/06/14	11	16.55	1	17.00	17.20	10	271	3.69%
2018/06/13	1	16.50	4	16.38	16.50	-3	230	-1.30%
2018/06/12	0	0.00	3	15.20	15.00	-3	207	-1.44%
2018/06/11	4	15.10	1	15.15	15.15	3	208	1.44%
2018/06/08	3	15.00	0	0.00	14.95	3	208	1.44%
2018/06/05	0	0.00	7	14.73	14.75	-7	207	-3.37%
2018/06/04	7	15.18	0	0.00	15.05	7	207	3.37%
2018/05/30	0	0.00	132	14.35	14.70	-132	206	-63.82%	大賣/鉅額交易
2018/05/28	0	0.00	1	14.90	14.90	-1	202	-0.49%
2018/05/25	0	0.00	1	15.30	15.30	-1	201	-0.50%
2018/05/24	4	15.88	0	0.00	15.95	4	203	1.96%
2018/05/23	1	14.95	2	14.95	14.95	-1	176	-0.57%
2018/05/18	0	0.00	1	13.10	13.20	-1	170	-0.59%
2018/05/16	2	13.10	0	0.00	13.10	2	175	1.14%
2018/04/13	0	0.00	3	14.70	14.65	-3	259	-1.16%
2018/04/11	1	14.40	0	0.00	14.45	1	263	0.38%
2018/04/10	2	14.10	0	0.00	14.10	2	269	0.74%
2018/04/09	0	0.00	7	14.79	14.40	-7	270	-2.59%
2018/03/27	0	0.00	4	15.56	15.70	-4	277	-1.44%
2018/03/26	2	15.45	1	15.45	15.45	1	278	0.36%
2018/03/23	1	15.60	0	0.00	15.60	1	279	0.36%
2018/03/22	1	16.05	0	0.00	16.05	1	280	0.36%
2018/03/21	2	16.15	2	16.25	16.15	0	282	0.00%
2018/03/20	0	0.00	2	16.35	16.30	-2	283	-0.71%
2018/03/19	1	16.40	10	16.45	16.50	-9	290	-3.09%
2018/03/16	0	0.00	2	16.50	16.70	-2	306	-0.65%
2018/03/13	0	0.00	5	16.45	16.45	-5	332	-1.50%
2018/03/12	1	16.45	0	0.00	16.45	1	336	0.30%
2018/03/06	1	16.80	0	0.00	16.65	1	378	0.26%
2018/03/05	0	0.00	3	16.85	16.75	-3	388	-0.77%
2018/03/02	0	0.00	5	17.00	17.00	-5	395	-1.26%
2018/02/27	1	17.50	0	0.00	16.90	1	412	0.24%
2018/02/22	5	16.35	0	0.00	16.40	5	481	1.04%
2018/02/08	0	0.00	8	15.85	16.00	-8	524	-1.53%
2018/02/07	0	0.00	3	16.20	16.30	-3	536	-0.56%
2018/02/06	2	16.20	24	16.78	16.10	-22	562	-3.91%
2018/02/05	2	17.65	0	0.00	17.80	2	590	0.34%
2018/02/01	1	18.45	0	0.00	18.35	1	758	0.13%
2018/01/26	0	0.00	2	18.35	18.40	-2	1,155	-0.17%
2018/01/24	1	18.80	0	0.00	18.70	1	1,221	0.08%
2018/01/23	2	18.90	0	0.00	18.80	2	1,231	0.16%
2018/01/22	7	19.36	0	0.00	19.40	7	1,241	0.56%
2018/01/19	0	0.00	5	18.94	19.10	-5	1,244	-0.40%
2018/01/16	0	0.00	23	18.20	18.10	-23	1,271	-1.81%
2018/01/12	1	18.20	0	0.00	18.40	1	1,312	0.08%
2018/01/08	2	18.75	0	0.00	18.80	2	1,642	0.12%
2018/01/04	0	0.00	5	19.40	19.40	-5	1,768	-0.28%
2018/01/03	10	18.90	0	0.00	18.90	10	1,770	0.56%
2018/01/02	0	0.00	1	18.65	19.05	-1	1,778	-0.06%