一詮 (2486)-永豐金-高雄券商分點個股進出

台股 » 個股 » 一詮 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

一詮

(2486)

可現股當沖

股價
99.0
漲跌
▼1.0
漲幅
-1.00%
成交量
51,191張
產業
上市光電類股
478人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

一詮 (2486)籌碼相關－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄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
2024/05/28	101.3	100.66	86	99.80	99.00	15.2	39,213	0.04%	大買/
2024/05/27	33	96.40	34.1	98.11	100.00	-1.1	38,425	0.00%
2024/05/24	168.1	92.80	156.1	91.27	91.00	12	37,718	0.03%	大買/大賣/
2024/05/23	39	86.38	45.3	89.25	91.50	-6.2	36,165	-0.02%
2024/05/22	109	86.22	112	83.01	83.20	-3	35,582	-0.01%	大買/大賣/
2024/05/21	75	85.07	76.2	86.07	86.00	-1.1	35,202	0.00%
2024/05/20	22	82.53	24.2	82.43	82.80	-2.2	34,643	-0.01%
2024/05/17	8	80.73	10	82.07	81.20	-2	34,451	-0.01%
2024/05/16	3	78.67	3	79.10	78.50	0	34,221	0.00%
2024/05/15	79.2	81.02	76	78.87	79.00	3.2	34,403	0.01%
2024/05/14	114	81.37	113.1	82.23	82.50	1	34,001	0.00%	大買/大賣/
2024/05/13	110	82.30	107.1	80.69	80.80	2.9	33,931	0.01%	大買/大賣/
2024/05/10	132.5	83.72	123	84.01	84.00	9.5	33,593	0.03%	大買/大賣/
2024/05/09	111	84.76	108.6	85.68	84.90	2.5	33,311	0.01%	大買/大賣/
2024/05/08	179	83.88	215	83.97	84.20	-36	32,507	-0.11%	大買/大賣/
2024/05/07	235	86.35	200.2	87.26	82.40	34.9	31,547	0.11%	大買/大賣/
2024/05/06	24	80.89	54	81.70	82.00	-30	29,402	-0.10%
2024/05/03	2	70.75	3	72.90	74.60	-1	28,543	0.00%
2024/05/02	22	73.38	20	71.80	71.50	2	28,272	0.01%
2024/04/30	14	73.53	20	74.01	73.50	-6	28,300	-0.02%
2024/04/29	69	73.12	69	73.75	72.70	0	28,028	0.00%
2024/04/26	15.1	74.15	20.7	74.77	72.60	-5.6	27,486	-0.02%
2024/04/25	17	71.36	19	71.85	72.30	-2	26,960	-0.01%
2024/04/24	8	69.68	7.1	69.60	69.40	0.9	27,043	0.00%
2024/04/22	9	67.17	12	67.06	65.10	-3	28,620	-0.01%
2024/04/19	1	65.80	3.4	67.45	67.80	-2.4	29,419	-0.01%
2024/04/18	1.4	70.53	1	71.10	69.40	0.3	30,545	0.00%
2024/04/17	26.1	70.54	25	70.29	70.10	1.1	30,763	0.00%
2024/04/16	7	68.86	8.5	69.15	69.90	-1.5	30,502	0.00%
2024/04/15	12	72.45	18	72.19	71.80	-6	30,271	-0.02%
2024/04/12	25.2	72.45	34	73.05	73.60	-8.8	30,325	-0.03%
2024/04/11	59.3	71.10	64	71.40	71.40	-4.8	30,219	-0.02%
2024/04/10	135	72.57	140	70.85	70.60	-5	30,546	-0.02%	大買/大賣/
2024/04/09	64	74.46	54.1	74.36	74.00	9.9	30,654	0.03%
2024/04/08	72.7	72.51	80	72.98	75.00	-7.3	30,807	-0.02%
2024/04/03	70.2	72.69	49	72.89	70.90	21.1	30,316	0.07%
2024/04/02	60.2	70.70	60.7	70.34	72.60	-0.4	28,227	0.00%
2024/04/01	25	65.32	31.7	65.64	66.00	-6.6	27,024	-0.02%
2024/03/29	2	60.15	9	60.61	60.00	-7	26,376	-0.03%
2024/03/28	8.6	59.06	1	58.40	58.60	7.6	26,121	0.03%
2024/03/27	13.2	60.87	12	61.22	59.00	1.2	25,960	0.00%
2024/03/26	12.3	60.71	12	61.55	60.10	0.3	25,720	0.00%
2024/03/25	18.2	63.83	37	64.53	64.20	-18.8	25,064	-0.07%
2024/03/22	30.5	59.86	21	60.26	59.30	9.5	24,351	0.04%
2024/03/21	26	58.29	21	58.67	59.40	5	23,600	0.02%
2024/03/20	5	55.18	23	55.16	55.60	-18	22,593	-0.08%
2024/03/19	29	55.73	21	55.76	54.70	8	22,288	0.04%
2024/03/18	74	57.45	77.5	57.44	54.50	-3.5	21,639	-0.02%
2024/03/15	13	54.74	8	55.41	54.40	5	20,156	0.02%
2024/03/14	9.5	54.15	8	54.71	54.80	1.5	19,623	0.01%
2024/03/13	8	54.06	8	54.42	53.90	0	19,181	0.00%
2024/03/12	4	53.30	15	53.62	53.30	-11	18,669	-0.06%
2024/03/11	9.3	51.37	3	51.17	51.40	6.3	18,225	0.03%
2024/03/08	2.1	50.01	4	50.50	49.50	-1.9	18,052	-0.01%
2024/03/07	13.1	52.30	4.1	51.73	50.10	9	17,829	0.05%
2024/03/06	4	52.70	31	53.83	54.10	-27	17,048	-0.16%
2024/03/05	5	49.78	0	49.90	49.70	5	16,280	0.03%
2024/03/04	5	51.00	3	51.20	50.90	2	16,170	0.01%
2024/03/01	3	51.07	6	51.27	51.10	-3	16,019	-0.02%
2024/02/29	1.1	48.90	1.1	49.49	49.30	0	15,756	0.00%
2024/02/27	8	49.91	4	49.53	48.85	4	15,780	0.03%
2024/02/26	0.1	48.59	3	50.41	50.50	-3	15,679	-0.02%
2024/02/23	2	48.45	1	48.75	48.30	1	15,553	0.01%
2024/02/22	2	49.90	3	49.87	49.70	-1	15,487	-0.01%
2024/02/21	4.1	50.45	0	0.00	50.30	4.1	15,443	0.03%
2024/02/20	0.1	49.90	2.1	51.07	49.70	-2	15,406	-0.01%
2024/02/19	2.2	50.66	0.1	50.40	50.50	2.1	15,409	0.01%
2024/02/16	18	51.56	2	51.10	51.20	16	15,423	0.10%
2024/02/15	0.1	49.90	1.1	49.99	49.95	-1	15,119	-0.01%
2024/02/05	0.5	49.00	0	0.00	48.75	0.5	15,124	0.00%
2024/02/02	1	48.75	2	49.33	48.35	-1	15,193	-0.01%
2024/02/01	3.2	50.21	3.1	50.70	49.30	0.1	15,288	0.00%
2024/01/30	2	50.19	4	49.56	49.25	-2	15,430	-0.01%
2024/01/29	1	48.25	0	0.00	49.00	1	15,637	0.01%
2024/01/26	1.1	48.68	3	49.38	48.25	-1.9	15,818	-0.01%
2024/01/25	5	49.41	0	49.60	49.00	5	15,719	0.03%
2024/01/24	6	50.50	4	50.49	50.20	2	15,604	0.01%
2024/01/23	9	50.76	10.1	49.69	49.00	-1	15,405	-0.01%
2024/01/19	12.6	51.00	11	50.15	49.90	1.5	15,122	0.01%
2024/01/18	11	50.86	9	51.46	51.60	2	14,838	0.01%
2024/01/17	9.3	51.31	16	51.17	51.00	-6.7	14,582	-0.05%
2024/01/16	28.5	52.95	23.1	52.31	50.40	5.5	13,819	0.04%
2024/01/15	13	54.73	22	55.29	55.90	-9	12,722	-0.07%
2024/01/12	25.1	52.28	33	51.85	50.90	-7.9	11,799	-0.07%
2024/01/11	0	48.38	7	49.15	49.55	-7	10,519	-0.07%
2024/01/10	1	45.05	2	45.28	45.05	-1	10,269	-0.01%
2024/01/09	8	45.80	1	45.30	45.10	7	10,376	0.07%
2024/01/08	20	47.56	10	46.10	46.00	10	10,483	0.10%
2024/01/05	3	47.97	5	48.29	47.30	-2	10,358	-0.02%
2024/01/04	17	50.31	14.1	49.97	49.35	3	10,540	0.03%
2024/01/03	33.1	51.16	26.1	51.03	52.00	7	10,140	0.07%
2024/01/02	19	50.22	23	49.91	51.00	-4	10,103	-0.04%
2023/12/29	35	46.54	45	46.68	46.80	-10	9,701	-0.10%
2023/12/28	3	44.02	2	44.15	44.00	1	9,285	0.01%
2023/12/27	2	43.63	0	43.80	43.60	2	9,444	0.02%
2023/12/26	0	0.00	0	43.85	43.95	0	9,695	0.00%
2023/12/22	1	43.75	0.1	44.25	43.80	0.9	9,759	0.01%
2023/12/21	0.1	43.65	1	43.88	44.05	-0.9	9,887	-0.01%
2023/12/20	0	42.90	2	42.45	42.80	-2	9,886	-0.02%
2023/12/19	1	42.49	0.4	41.96	42.25	0.7	9,970	0.01%
2023/12/18	1.1	43.04	1	43.00	42.85	0.1	10,013	0.00%
2023/12/15	1.1	44.19	1.1	44.15	43.65	0.1	10,135	0.00%
2023/12/14	1	44.52	4	44.95	44.30	-3	10,274	-0.03%
2023/12/13	3	43.12	3.1	43.41	43.90	0	10,386	0.00%
2023/12/12	3	44.70	2	44.30	44.25	1	11,391	0.01%
2023/12/11	1	45.10	0	0.00	45.00	1	12,822	0.01%
2023/12/08	1	45.85	1	45.70	45.70	0	13,016	0.00%
2023/12/07	0	45.75	0	45.60	45.30	0	13,000	0.00%
2023/12/06	3.1	45.14	0.1	45.19	45.00	3	13,099	0.02%
2023/12/05	0	0.00	0	44.90	44.90	0	13,523	0.00%
2023/12/04	4	45.46	5	45.50	45.30	-1	14,128	-0.01%
2023/12/01	2	45.75	3.1	45.75	45.75	-1	14,170	-0.01%
2023/11/30	1	46.10	4	46.08	46.30	-3	14,405	-0.02%
2023/11/28	2	45.88	2	45.90	45.75	0	14,428	0.00%
2023/11/27	2	46.05	0	0.00	45.75	2	14,494	0.01%
2023/11/24	4	46.53	3	46.08	45.95	1	14,466	0.01%
2023/11/22	3	45.35	0	45.55	45.50	3	14,543	0.02%
2023/11/21	2	46.40	0.1	46.25	45.90	2	14,673	0.01%
2023/11/20	0.1	46.60	0	46.60	46.25	0	14,830	0.00%
2023/11/17	3.1	46.04	1.1	46.58	46.30	2	15,162	0.01%
2023/11/16	3	45.70	0	46.05	46.30	3	15,143	0.02%
2023/11/15	7	47.38	6	46.23	46.05	1	15,082	0.01%
2023/11/14	5	47.05	5	46.45	46.45	0	14,998	0.00%
2023/11/13	3	46.27	0	46.00	45.75	3	14,990	0.02%
2023/11/10	10	46.51	1	46.55	46.50	9	14,982	0.06%
2023/11/09	0.5	48.70	0	0.00	47.30	0.5	14,896	0.00%
2023/11/08	1	48.50	5.5	49.05	49.05	-4.5	14,720	-0.03%
2023/11/07	2.5	47.11	0	0.00	46.80	2.5	14,390	0.02%
2023/11/06	5.5	49.86	4	49.20	48.35	1.5	14,241	0.01%
2023/11/03	4	49.65	4	50.08	49.55	0	13,912	0.00%
2023/11/02	1	48.70	1	49.00	49.05	0	13,683	0.00%
2023/11/01	1	46.80	2	47.50	47.10	-1	13,598	-0.01%
2023/10/31	7	48.29	5	48.30	46.35	2	13,518	0.02%
2023/10/30	0	48.15	2	48.40	48.35	-2	13,438	-0.01%
2023/10/27	4	47.10	0	47.75	46.25	4	13,382	0.03%
2023/10/26	0	0.00	0	49.44	48.00	0	13,420	0.00%
2023/10/25	7.3	49.60	5	49.79	49.40	2.3	13,325	0.02%
2023/10/24	0.1	47.48	0	46.15	47.60	0.1	13,130	0.00%
2023/10/23	0	46.80	0	0.00	46.45	0	13,146	0.00%
2023/10/20	2	44.63	2	45.20	45.00	0	13,135	0.00%
2023/10/19	2	46.88	4	46.60	46.15	-2	13,074	-0.02%
2023/10/18	9	48.70	6	47.50	47.45	3	13,062	0.02%
2023/10/17	2	51.20	5	50.84	50.60	-3	12,875	-0.02%
2023/10/16	5	51.18	1	52.10	50.90	4	12,756	0.03%
2023/10/13	1	51.10	2	51.30	51.40	-1	12,606	-0.01%
2023/10/12	9	51.93	19	52.45	52.50	-10	12,552	-0.08%
2023/10/11	18	50.47	0	50.50	50.50	18	12,174	0.15%
2023/10/06	21	52.72	36	51.42	50.50	-15	12,164	-0.12%
2023/10/05	50	52.72	56	52.16	51.40	-6	12,084	-0.05%
2023/10/04	3	48.75	3	48.80	49.40	0	11,750	0.00%
2023/10/03	0	49.10	7	49.04	48.40	-7	11,819	-0.06%
2023/10/02	11	48.11	8	47.66	48.35	3	11,726	0.03%
2023/09/28	1	46.40	0	0.00	46.15	1	11,593	0.01%
2023/09/27	0	0.00	0	45.70	46.00	0	11,725	0.00%
2023/09/26	0	47.20	2	46.00	45.70	-2	11,947	-0.02%
2023/09/25	1	45.45	0	0.00	45.45	1	11,981	0.01%
2023/09/22	1	44.66	0	0.00	44.80	1	11,945	0.01%
2023/09/21	0	44.40	0	44.15	44.15	0	11,863	0.00%
2023/09/20	3	46.28	9	46.34	45.50	-6	11,793	-0.05%
2023/09/19	3	47.37	1	46.90	47.10	2	11,697	0.02%
2023/09/18	5	48.41	3	47.92	48.15	2	11,557	0.02%
2023/09/15	59	50.48	44	49.33	47.90	15	11,441	0.13%
2023/09/14	99	50.33	90	51.63	53.20	9	10,444	0.09%
2023/09/13	2	47.65	2.8	47.97	48.45	-0.8	9,008	-0.01%
2023/09/12	2	44.03	0	0.00	44.05	2	8,883	0.02%
2023/09/11	2	45.40	0	45.84	44.35	2	8,963	0.02%
2023/09/08	24	49.09	125	49.17	47.00	-101	8,913	-1.13%	大賣/鉅額交易
2023/09/07	112	48.90	11.1	48.99	48.85	101	8,574	1.18%	大買/
2023/09/06	0	0.00	1	46.09	46.05	-1	8,133	-0.01%
2023/09/05	5.1	44.68	6	45.06	46.10	-0.9	8,182	-0.01%
2023/09/04	1	42.45	0	0.00	42.65	1	8,070	0.01%
2023/08/31	0.1	40.85	0	0.00	41.30	0.1	8,506	0.00%
2023/08/30	1.1	42.58	0	0.00	41.95	1.1	8,949	0.01%
2023/08/25	1	46.25	2	45.68	44.20	-1	9,257	-0.01%
2023/08/24	2	49.10	1	48.65	48.75	1	9,098	0.01%
2023/08/23	9	49.29	11	48.87	48.40	-2	8,930	-0.02%
2023/08/22	2	45.80	2	46.35	46.60	0	8,575	0.00%
2023/08/16	1	47.70	0	0.00	46.80	1	8,496	0.01%
2023/08/08	1	45.05	2	45.20	44.80	-1	8,170	-0.01%
2023/08/07	1	45.90	1	46.25	45.90	0	8,135	0.00%
2023/08/04	1	43.40	2	43.45	43.60	-1	8,085	-0.01%
2023/08/02	0	43.65	5	43.42	43.30	-5	8,081	-0.06%
2023/08/01	2.2	45.46	0	0.00	45.05	2.2	8,016	0.03%
2023/07/31	0	47.65	2	46.78	46.30	-2	7,996	-0.02%
2023/07/28	0	0.00	1	45.00	44.90	-1	7,866	-0.01%
2023/07/26	0.2	44.90	1	44.10	44.35	-0.8	7,847	-0.01%
2023/07/25	0	0.00	2	46.15	45.00	-2	7,784	-0.03%
2023/07/24	0	0.00	1	47.45	46.70	-1	7,761	-0.01%
2023/07/21	6	48.03	1	48.00	48.40	5	7,749	0.06%
2023/07/20	5	47.70	5	47.20	47.30	0	7,677	0.00%
2023/07/18	0	0.00	6	46.90	46.75	-6	7,647	-0.08%
2023/07/17	8	48.87	11	48.45	48.00	-3	7,571	-0.04%
2023/07/14	4	49.45	4	49.54	48.95	0	7,477	0.00%
2023/07/13	2	49.98	36.2	50.75	49.55	-34.2	7,511	-0.46%
2023/07/12	121.2	50.86	101	50.49	50.60	20.2	7,493	0.27%	大買/大賣/
2023/07/11	15	49.07	6.5	49.65	49.95	8.5	6,926	0.12%
2023/07/10	8	47.48	9	47.35	46.80	-1	6,432	-0.02%
2023/07/07	2.2	44.93	2	45.20	45.70	0.2	6,192	0.00%
2023/07/06	4.1	46.38	3	46.58	46.40	1.1	6,143	0.02%
2023/07/05	4	45.40	7	46.94	45.25	-3	6,025	-0.05%
2023/07/04	6.2	45.81	1	46.90	45.00	5.2	5,901	0.09%
2023/07/03	2	46.92	1.1	47.04	48.00	0.9	5,685	0.02%
2023/06/30	0.4	43.63	0	0.00	43.85	0.4	5,504	0.01%
2023/06/29	0.3	43.40	1	43.40	43.25	-0.7	5,494	-0.01%
2023/06/28	0.3	43.50	3	43.68	42.85	-2.7	5,512	-0.05%
2023/06/27	0	0.00	2	43.85	43.00	-2	5,512	-0.04%
2023/06/20	5	44.40	0	0.00	44.80	5	5,565	0.09%
2023/06/19	0	0.00	1	45.05	45.30	-1	5,572	-0.02%
2023/06/16	4	44.30	4	44.50	44.65	0	5,603	0.00%
2023/06/15	2	44.45	3	45.10	44.75	-1	5,546	-0.02%
2023/06/14	2	44.47	1	43.30	43.70	1	5,482	0.02%
2023/06/13	1.1	43.24	1.2	43.17	43.50	-0.1	5,506	0.00%
2023/06/12	1	44.60	0	43.51	43.05	1	5,642	0.02%
2023/06/09	7.1	43.13	6	43.05	43.50	1.1	5,563	0.02%
2023/06/08	20	42.34	34	41.90	42.05	-14	5,471	-0.26%
2023/06/07	35	41.93	32	41.85	42.15	3	5,451	0.05%
2023/06/06	13	39.76	20	39.96	40.45	-7	5,737	-0.12%
2023/06/05	30.1	39.62	17.1	39.71	39.55	13	5,784	0.22%
2023/06/02	9	35.76	3	36.37	37.00	6	5,625	0.11%
2023/06/01	2	32.35	4	32.86	33.65	-2	5,633	-0.04%
2023/05/31	3	30.80	2	30.85	30.60	1	5,317	0.02%
2023/05/30	0	0.00	1	30.40	30.00	-1	5,256	-0.02%
2023/05/29	0	0.00	0	30.20	30.15	0	5,232	0.00%
2023/05/26	1	29.95	1	29.75	29.75	0	5,183	0.00%
2023/05/25	0	0.00	3	29.67	29.65	-3	5,154	-0.06%
2023/05/23	0	0.00	1	29.35	29.40	-1	5,125	-0.02%
2023/05/22	2	28.77	0	28.50	29.00	2	5,138	0.04%
2023/05/16	0	28.00	0	0.00	27.65	0	5,386	0.00%
2023/05/15	0	0.00	1	27.50	27.45	-1	5,381	-0.02%
2023/05/11	1	27.40	0	0.00	27.30	1	5,401	0.02%
2023/05/10	0	0.00	0	28.00	28.05	0	5,400	0.00%
2023/05/09	0	0.00	2	27.45	27.45	-2	5,397	-0.04%
2023/05/08	3	28.05	1	27.80	27.80	2	5,413	0.04%
2023/04/28	0	29.80	0	0.00	29.45	0	5,453	0.00%
2023/04/27	0	29.10	2	29.48	29.10	-2	5,410	-0.04%
2023/04/26	1	28.10	0	0.00	28.05	1	5,355	0.02%
2023/04/25	0	0.00	17	29.03	28.35	-17	5,324	-0.32%
2023/04/24	1	28.45	1	28.85	28.85	0	5,304	0.00%
2023/04/21	6	28.47	6	29.12	28.65	0	5,301	0.00%
2023/04/20	4	29.14	4	29.29	28.90	0	5,268	0.00%
2023/04/19	2	29.55	4.1	30.02	29.95	-2.1	5,285	-0.04%
2023/04/18	11	30.40	5	30.30	30.45	6	5,220	0.11%
2023/04/17	8	30.73	5	30.94	31.25	3	5,069	0.06%
2023/04/14	0	0.00	3	29.20	29.15	-3	4,862	-0.06%
2023/04/13	3	28.38	14	28.45	28.10	-11	4,808	-0.23%
2023/04/11	0	29.10	1	29.05	29.10	-1	4,695	-0.02%
2023/04/10	1	28.40	1	28.45	28.50	0	4,675	0.00%
2023/04/07	3	28.88	6	29.10	28.60	-3	4,686	-0.06%
2023/04/06	1	29.20	1	29.05	29.05	0	4,650	0.00%
2023/03/30	5	28.32	1	28.50	28.30	4	4,605	0.09%
2023/03/29	0	0.00	1	28.10	27.80	-1	4,613	-0.02%
2023/03/28	4	27.90	2	27.65	27.65	2	4,640	0.04%
2023/03/27	12	29.33	13	29.00	27.70	-1	4,648	-0.02%
2023/03/24	1	29.20	2	29.30	28.90	-1	4,615	-0.02%
2023/03/23	0	0.00	5	29.20	29.05	-5	4,729	-0.11%
2023/03/22	17	28.66	21	29.01	28.75	-4	4,862	-0.08%
2023/03/21	2.1	28.79	15.1	28.56	28.05	-13	4,762	-0.27%
2023/03/20	0	28.35	0	28.15	28.20	0	4,747	0.00%
2023/03/17	1.1	28.11	1.1	28.19	27.90	0	4,774	0.00%
2023/03/16	12.1	28.50	6.3	27.81	28.05	5.9	4,795	0.12%
2023/03/15	25	28.92	15.1	28.27	27.90	10	4,880	0.20%
2023/03/14	15.3	27.47	10.1	27.63	28.10	5.2	4,904	0.11%
2023/03/13	4.2	26.32	8.3	26.36	26.90	-4.1	5,145	-0.08%
2023/03/10	10	27.32	19	26.90	27.30	-9	5,340	-0.17%
2023/03/09	47	29.23	34	29.04	28.10	13	5,263	0.25%
2023/03/08	18	27.26	15	26.92	28.40	3	4,756	0.06%
2023/03/07	15	26.34	13	26.48	25.85	2	4,656	0.04%
2023/03/06	2	25.32	5	25.04	25.75	-3	4,875	-0.06%
2023/03/03	2	23.48	0	0.00	23.45	2	4,815	0.04%
2023/03/02	1	23.70	0	0.00	23.70	1	4,890	0.02%
2023/03/01	0	0.00	12	23.34	23.25	-12	4,915	-0.24%
2023/02/22	0	0.00	1	23.30	23.60	-1	4,998	-0.02%
2023/02/21	2	23.95	0	0.00	23.85	2	4,995	0.04%
2023/02/17	5	23.69	2	23.75	23.75	3	4,948	0.06%
2023/02/16	2	23.45	4	23.40	23.50	-2	4,936	-0.04%
2023/02/15	4	23.93	0	0.00	23.55	4	4,930	0.08%
2023/02/14	2.1	24.00	5	24.05	24.10	-2.9	4,843	-0.06%
2023/02/13	1	22.50	0	0.00	22.40	1	4,740	0.02%
2023/02/10	2	22.88	0	0.00	22.60	2	4,739	0.04%
2023/02/08	2	23.35	1	23.55	23.30	1	4,711	0.02%
2023/02/06	1	23.25	1	23.70	23.25	0	4,693	0.00%
2023/02/02	0	0.00	5	23.50	23.75	-5	4,629	-0.11%
2023/02/01	0	0.00	5	23.25	23.20	-5	4,576	-0.11%
2023/01/31	0	22.55	0	0.00	23.05	0	4,529	0.00%
2023/01/30	0	0.00	3	21.75	22.05	-3	4,495	-0.07%
2023/01/17	6	21.35	0	0.00	21.35	6	4,484	0.13%
2023/01/16	2	21.55	0	0.00	21.50	2	4,491	0.04%
2023/01/13	1	21.75	1	21.85	21.70	0	4,496	0.00%
2023/01/10	0	23.00	0	0.00	23.15	0	4,452	0.00%
2023/01/09	2	23.05	0	0.00	23.15	2	4,439	0.05%
2023/01/05	10	22.80	0	0.00	22.25	10	4,403	0.23%
2023/01/03	0	21.65	25	21.43	22.10	-25	4,385	-0.57%
2022/12/29	1	21.65	0	0.00	21.60	1	4,371	0.02%
2022/12/27	0	0.00	2	22.53	22.35	-2	4,356	-0.05%
2022/12/23	3	21.17	1	21.55	21.55	2	4,329	0.05%
2022/12/22	1	21.50	0	0.00	21.60	1	4,332	0.02%
2022/12/20	5	21.55	4	21.59	21.45	1	4,334	0.02%
2022/12/19	5	22.75	2	22.73	22.45	3	4,302	0.07%
2022/12/16	1	23.30	0	0.00	23.00	1	4,272	0.02%
2022/12/15	22	24.24	16	24.05	24.05	6	4,229	0.14%
2022/12/14	0	23.65	1	23.85	24.40	-1	4,023	-0.02%
2022/12/13	1	22.25	0	0.00	22.20	1	3,794	0.03%
2022/12/09	0	0.00	16	23.58	23.25	-16	3,713	-0.43%
2022/12/08	3	23.52	0	0.00	23.70	3	3,641	0.08%
2022/12/07	19	24.04	20	24.51	23.45	-1	3,550	-0.03%
2022/12/06	24	25.92	32	25.34	25.55	-8	3,347	-0.24%
2022/12/05	38.6	25.59	20	25.84	25.80	18.6	3,106	0.60%
2022/12/02	20.2	23.49	33	23.13	24.10	-12.8	2,790	-0.46%
2022/12/01	1.2	22.42	0	0.00	22.35	1.2	2,547	0.05%
2022/11/30	5	22.27	5	22.20	22.35	0	2,519	0.00%
2022/11/29	7	22.36	3	22.38	22.65	4	2,491	0.16%
2022/11/28	63.1	22.45	28	22.77	22.85	35.1	2,309	1.52%
2022/11/25	11	20.26	13	20.96	21.05	-2	1,729	-0.12%
2022/11/24	0	19.30	0	0.00	19.15	0	1,585	0.00%
2022/11/23	0	19.00	1	18.65	18.30	-1	1,498	-0.07%
2022/11/22	1	18.30	0	0.00	18.15	1	1,474	0.07%
2022/11/16	2	19.08	0	0.00	19.00	2	1,360	0.15%
2022/11/14	0	0.00	0	18.75	18.80	0	1,344	0.00%
2022/11/11	1	18.30	0	0.00	18.20	1	1,342	0.07%
2022/11/10	2	18.50	0	0.00	18.35	2	1,327	0.15%
2022/10/28	0	16.45	0	0.00	16.35	0	1,455	0.00%
2022/09/27	0	0.00	14	19.38	19.45	-14	1,460	-0.96%
2022/09/13	2	22.50	0	0.00	22.35	2	1,543	0.13%
2022/09/12	2	22.50	6	22.42	22.50	-4	1,566	-0.26%
2022/09/08	0	22.25	0	0.00	21.70	0	1,564	0.00%
2022/09/07	3	21.30	0	0.00	21.00	3	1,518	0.20%
2022/09/06	2	22.80	2	22.55	22.00	0	1,492	0.00%
2022/09/01	3	24.20	0	0.00	24.15	3	1,395	0.21%
2022/08/31	0	24.65	0	0.00	24.80	0	1,379	0.00%
2022/08/19	0	0.00	1	26.95	26.55	-1	1,359	-0.07%
2022/08/15	0	0.00	2	26.95	27.10	-2	1,460	-0.14%
2022/08/12	3	26.30	0	0.00	25.95	3	1,390	0.22%
2022/08/11	3	25.35	0	0.00	25.25	3	1,317	0.23%
2022/08/10	0.1	25.20	0	0.00	25.15	0.1	1,319	0.01%
2022/07/20	1	27.90	0	0.00	27.85	1	1,476	0.07%
2022/07/15	0	27.25	0	0.00	26.95	0	1,545	0.00%
2022/07/11	1	26.10	1	26.60	26.30	0	1,542	0.00%
2022/07/08	0	26.06	0	0.00	26.10	0	1,546	0.00%
2022/07/04	0	0.00	0	26.20	26.35	0	1,581	0.00%
2022/06/23	1	29.25	1	29.90	29.60	0	1,822	0.00%
2022/06/21	0	31.80	1	31.10	31.55	-1	1,961	-0.05%
2022/06/20	2	30.35	0	0.00	29.50	2	1,962	0.10%
2022/06/17	0	0.00	1	31.10	31.85	-1	1,952	-0.05%
2022/06/16	1	33.95	0	0.00	32.90	1	1,942	0.05%
2022/06/13	1	35.55	0	0.00	35.40	1	1,997	0.05%
2022/06/08	0	0.00	2	37.88	37.75	-2	2,067	-0.10%
2022/06/02	0	38.00	0	0.00	37.50	0	2,181	0.00%
2022/05/26	0	0.00	2	38.08	37.45	-2	2,213	-0.09%
2022/05/25	0	38.30	0	0.00	38.00	0	2,221	0.00%
2022/05/24	1	38.55	0.1	38.27	37.70	0.9	2,219	0.04%
2022/05/23	0	36.70	0	0.00	36.85	0	2,153	0.00%
2022/05/20	0	36.85	0	0.00	36.80	0	2,182	0.00%
2022/05/17	0	0.00	1	36.70	36.85	-1	2,225	-0.04%
2022/05/16	0	35.70	0	0.00	35.70	0	2,232	0.00%
2022/05/13	0	0.00	1	34.75	34.45	-1	2,235	-0.04%
2022/05/12	3	33.83	10	33.58	33.30	-7	2,243	-0.31%
2022/05/11	1	34.60	1	35.00	34.65	0	2,250	0.00%
2022/05/09	1	35.50	3	34.70	34.85	-2	2,276	-0.09%
2022/05/06	2.1	36.91	2	37.45	37.55	0.1	2,277	0.00%
2022/05/05	1	37.70	1	38.00	38.15	0	2,281	0.00%
2022/04/29	0	0.00	1	37.20	37.55	-1	2,330	-0.04%
2022/04/28	2	37.55	0	0.00	37.05	2	2,339	0.09%
2022/04/27	2	37.25	16	36.22	37.15	-14	2,331	-0.60%
2022/04/26	8	39.54	8	39.35	39.50	0	2,317	0.00%
2022/04/25	8	39.75	0	0.00	39.45	8	2,413	0.33%
2022/04/22	2	42.15	0	0.00	41.65	2	2,406	0.08%
2022/04/21	0	0.00	1	43.10	43.30	-1	2,414	-0.04%
2022/04/20	0	0.00	7	42.30	42.10	-7	2,427	-0.29%
2022/04/19	1	42.40	9	41.80	42.05	-8	2,454	-0.33%
2022/04/18	1	40.95	1	41.50	41.40	0	2,477	0.00%
2022/04/15	2	41.50	0	0.00	41.80	2	2,492	0.08%
2022/04/14	2	42.50	0	0.00	43.10	2	2,561	0.08%
2022/04/13	0	42.93	0	0.00	42.90	0	2,603	0.00%
2022/04/12	14	41.91	0	0.00	41.65	14	2,692	0.52%
2022/04/11	3	42.83	0	0.00	42.15	3	2,691	0.11%
2022/04/08	5	44.65	1	44.60	44.75	4	2,665	0.15%
2022/04/07	5	45.51	0	0.00	44.20	5	2,673	0.19%
2022/04/06	2	45.95	0	0.00	46.25	2	2,677	0.07%
2022/04/01	1	45.80	0	0.00	46.20	1	2,681	0.04%
2022/03/30	1	48.50	15.1	49.09	48.00	-14.1	2,660	-0.53%
2022/03/29	2	50.65	4.1	49.80	48.70	-2.1	2,684	-0.08%
2022/03/28	3	49.38	5.1	49.79	49.65	-2.1	2,631	-0.08%
2022/03/25	8	49.54	8.1	49.05	49.00	-0.1	2,538	0.00%
2022/03/24	2	46.15	2.1	46.40	46.30	-0.1	2,407	0.00%
2022/03/23	0	46.00	2	46.00	46.00	-2	2,424	-0.08%
2022/03/22	2	44.08	2	44.65	45.00	0	2,454	0.00%
2022/03/18	0.1	42.00	2	41.95	42.30	-1.9	2,491	-0.08%
2022/03/17	9	41.51	4	42.03	42.00	5	2,522	0.20%
2022/03/16	0.1	40.00	0	0.00	39.10	0.1	2,546	0.00%
2022/03/15	3	39.83	4	39.59	39.10	-1	2,590	-0.04%
2022/03/14	1	41.30	0	0.00	41.25	1	2,643	0.04%
2022/03/11	9	40.99	0	0.00	40.80	9	2,692	0.33%
2022/03/10	1	42.30	2	42.33	42.10	-1	2,731	-0.04%
2022/03/09	2	41.38	6	41.66	41.75	-4	2,777	-0.14%
2022/03/08	4	41.50	1	43.80	41.25	3	2,815	0.11%
2022/03/07	4	45.03	1	44.50	44.40	3	2,808	0.11%
2022/03/04	2	46.25	11	46.51	46.15	-9	2,884	-0.31%
2022/03/03	10	47.35	0	47.20	46.70	10	3,026	0.33%
2022/03/02	0	0.00	1	46.30	46.55	-1	3,203	-0.03%
2022/02/24	4	45.90	2	45.20	45.00	2	3,787	0.05%
2022/02/23	1	47.45	3	47.08	47.65	-2	4,025	-0.05%
2022/02/22	6.1	46.55	4	47.00	46.05	2.1	4,607	0.05%
2022/02/21	1	47.75	0	0.00	47.90	1	4,868	0.02%
2022/02/18	11	47.80	0	0.00	47.80	11	5,078	0.22%
2022/02/17	5	47.93	0	0.00	47.95	5	5,476	0.09%
2022/02/16	0	0.00	2	47.95	47.90	-2	5,920	-0.03%
2022/02/14	5	46.83	0	0.00	46.50	5	6,516	0.08%
2022/02/11	2	47.55	4	47.96	48.15	-2	6,671	-0.03%
2022/02/10	3	47.88	0	0.00	47.75	3	6,893	0.04%
2022/02/09	4	46.84	1	46.85	47.15	3	7,135	0.04%
2022/02/08	0	46.50	0	0.00	47.00	0	7,423	0.00%
2022/01/26	0	0.00	4	42.93	42.95	-4	8,912	-0.04%
2022/01/25	0	0.00	2	43.55	43.35	-2	10,497	-0.02%
2022/01/24	5	43.63	2	43.80	43.65	3	11,406	0.03%
2022/01/19	0	0.00	1	45.90	45.90	-1	12,400	-0.01%
2022/01/18	1	47.75	1	48.00	46.85	0	13,387	0.00%
2022/01/14	2	44.25	2	44.25	44.65	0	13,868	0.00%
2022/01/13	0	0.00	1	46.30	45.65	-1	14,067	-0.01%
2022/01/12	3	46.08	3	46.07	46.65	0	14,345	0.00%
2022/01/11	2	46.43	0	0.00	46.00	2	14,429	0.01%
2022/01/10	0	0.00	6.2	47.35	47.35	-6.2	14,508	-0.04%
2022/01/07	5	47.52	0	0.00	47.55	5	14,632	0.03%
2022/01/06	1	48.75	2	49.20	48.95	-1	14,697	-0.01%
2022/01/05	6.1	48.68	5	49.11	48.70	1.1	14,821	0.01%
2022/01/04	4	50.43	3.1	50.60	50.30	0.9	14,886	0.01%
2022/01/03	1	51.00	0	0.00	50.70	1	15,083	0.01%
2021/12/30	9	51.79	3.1	51.69	51.50	5.9	15,391	0.04%
2021/12/29	1	52.30	1	52.30	52.20	0	15,966	0.00%
2021/12/28	4	51.30	0	0.00	50.90	4	16,526	0.02%
2021/12/27	1	51.90	1	51.90	51.50	0	17,043	0.00%
2021/12/24	0	0.00	3	52.37	52.10	-3	17,408	-0.02%
2021/12/23	4	53.13	4	52.90	52.40	0	17,893	0.00%
2021/12/22	1	52.50	0	0.00	52.10	1	18,630	0.01%
2021/12/21	0.1	51.60	0	0.00	51.50	0.1	19,193	0.00%
2021/12/20	1	50.90	2	51.10	51.00	-1	19,724	-0.01%
2021/12/17	9.1	51.00	3.1	51.00	50.90	5.9	21,168	0.03%
2021/12/16	1	51.81	1	52.00	52.70	0	21,903	0.00%
2021/12/15	1	51.00	1	50.50	50.70	0	22,217	0.00%
2021/12/14	7	50.40	12	50.61	50.10	-5	22,782	-0.02%
2021/12/13	0	0.00	4	51.90	51.70	-4	22,811	-0.02%
2021/12/10	6	50.85	5	50.96	51.30	1	22,949	0.00%
2021/12/09	16	52.63	5	52.98	52.00	11	23,079	0.05%
2021/12/08	3	52.70	15	53.16	53.40	-12	23,133	-0.05%
2021/12/07	12	52.80	11	53.30	52.50	1	23,252	0.00%
2021/12/06	8	53.03	2	53.70	53.10	6	23,364	0.03%
2021/12/03	5	53.50	0	0.00	53.50	5	23,465	0.02%
2021/12/02	4	54.20	1.2	54.43	53.60	2.8	23,706	0.01%
2021/12/01	3	54.60	4	55.15	55.10	-1	23,928	0.00%
2021/11/30	6.2	54.54	3	54.93	55.30	3.2	24,175	0.01%
2021/11/29	2	53.65	17	51.88	53.60	-15	24,657	-0.06%
2021/11/26	16	54.03	15	54.43	53.80	1	24,870	0.00%
2021/11/25	6	56.68	0.1	57.30	56.20	5.9	24,760	0.02%
2021/11/24	3.1	56.27	15	56.18	56.80	-11.9	24,759	-0.05%
2021/11/23	16.1	56.96	15.3	56.79	56.40	0.8	24,817	0.00%
2021/11/22	13	60.88	6	60.97	59.60	7	24,868	0.03%
2021/11/19	30	61.24	47	60.95	60.20	-17	24,827	-0.07%
2021/11/18	8.1	59.88	8	60.23	59.30	0.1	24,589	0.00%
2021/11/17	18	59.03	9	59.22	58.60	9	24,578	0.04%
2021/11/16	13.3	59.98	30	59.12	58.80	-16.8	24,588	-0.07%
2021/11/15	18	61.40	20	61.58	61.80	-2	24,414	-0.01%
2021/11/12	27	59.17	28	60.10	60.80	-1	24,365	0.00%
2021/11/11	22.1	59.10	13	58.22	58.00	9.1	24,273	0.04%
2021/11/10	5	57.88	12	57.87	58.40	-7	24,343	-0.03%
2021/11/09	20	57.17	22.3	57.02	57.50	-2.3	24,389	-0.01%
2021/11/08	4	56.05	24	55.85	55.70	-20	24,335	-0.08%
2021/11/05	21	57.72	18	57.23	57.80	3	24,396	0.01%
2021/11/04	16	59.56	36	59.43	58.70	-20	24,348	-0.08%
2021/11/03	60.1	60.60	27	61.01	58.20	33.1	24,148	0.14%
2021/11/02	53	64.01	75.2	64.05	62.50	-22.2	23,675	-0.09%
2021/11/01	65.1	61.54	48.1	61.72	61.40	17.1	22,901	0.07%
2021/10/29	10	59.25	27.2	59.18	58.70	-17.2	22,156	-0.08%
2021/10/28	12	59.65	6.1	59.43	58.70	5.9	21,910	0.03%
2021/10/27	39	58.49	17	58.65	59.70	22	21,861	0.10%
2021/10/26	37.3	59.74	24.2	59.95	58.10	13.1	21,882	0.06%
2021/10/25	13	55.92	16	56.35	57.40	-3	21,025	-0.01%
2021/10/22	3	53.50	17	53.27	53.40	-14	20,911	-0.07%
2021/10/21	26	54.31	31.1	54.50	53.60	-5.1	21,020	-0.02%
2021/10/20	19	53.21	18.2	53.33	54.50	0.8	20,992	0.00%
2021/10/19	2.2	51.89	8	52.09	51.90	-5.8	20,855	-0.03%
2021/10/18	5	51.26	1	51.20	51.10	4	20,912	0.02%
2021/10/15	5	51.68	8	51.23	50.30	-3	20,953	-0.01%
2021/10/14	5	49.88	17	49.69	50.10	-12	21,068	-0.06%
2021/10/13	27	50.37	1	50.40	49.45	26	21,130	0.12%
2021/10/12	2	52.45	1	52.19	51.10	1	21,083	0.00%
2021/10/08	6	53.97	2	53.00	52.80	4	21,045	0.02%
2021/10/07	18	54.02	8	54.09	53.50	10	20,967	0.05%
2021/10/06	16	53.10	9.1	53.66	52.60	6.9	20,756	0.03%
2021/10/05	21.1	50.81	33	51.78	53.60	-11.9	20,332	-0.06%
2021/10/04	31.1	51.85	12	51.68	50.30	19.1	20,086	0.09%
2021/10/01	18	55.66	105	55.40	55.70	-87	20,659	-0.42%	大賣/
2021/09/30	22	56.95	37	56.49	58.20	-15	21,402	-0.07%
2021/09/29	55	57.39	38	57.77	55.20	17	21,860	0.08%
2021/09/28	46	61.57	36.4	61.83	61.30	9.6	21,226	0.05%
2021/09/27	19	62.83	12	62.84	62.50	7	21,293	0.03%
2021/09/24	70.1	62.76	86	63.33	62.30	-15.9	21,791	-0.07%
2021/09/23	24	58.05	29.4	58.38	59.90	-5.4	20,982	-0.03%
2021/09/22	12.2	54.42	12	54.51	54.60	0.2	20,452	0.00%
2021/09/17	13.2	51.78	24	54.51	55.40	-10.8	20,469	-0.05%
2021/09/16	8	51.25	18	51.59	51.60	-10	20,761	-0.05%
2021/09/15	16	51.42	5	51.28	50.60	11	21,059	0.05%
2021/09/14	12	52.89	13	53.35	52.60	-1	20,981	0.00%
2021/09/13	14.7	52.97	6	52.62	51.80	8.7	20,854	0.04%
2021/09/10	5	52.34	3	52.23	53.40	2	20,861	0.01%
2021/09/09	7	50.29	6.5	50.66	52.00	0.5	20,816	0.00%
2021/09/08	0.4	48.66	1	49.15	48.30	-0.6	20,961	0.00%
2021/09/07	11.3	50.92	9.1	50.50	50.00	2.2	21,190	0.01%
2021/09/06	19	54.37	8	53.75	53.50	11	20,995	0.05%
2021/09/03	12	54.11	11	54.24	54.50	1	20,735	0.00%
2021/09/02	52	54.51	47.5	54.45	54.70	4.5	20,507	0.02%
2021/09/01	22	52.78	15	52.47	53.00	7	20,116	0.03%
2021/08/31	45	50.35	9	50.09	49.90	36	20,067	0.18%
2021/08/30	41	50.73	1	50.30	50.80	40	20,205	0.20%
2021/08/27	11	50.71	13	51.21	50.20	-2	20,149	-0.01%
2021/08/26	9.1	51.63	24	51.65	51.60	-14.9	20,011	-0.07%
2021/08/25	14	50.41	8	50.13	49.75	6	19,622	0.03%
2021/08/24	9	49.49	4	49.54	49.25	5	19,477	0.03%
2021/08/23	7	49.31	2	47.98	48.90	5	19,178	0.03%
2021/08/20	8	46.14	12.1	46.21	46.30	-4.1	19,008	-0.02%
2021/08/19	4	47.45	5	46.87	46.25	-1	18,794	-0.01%
2021/08/18	11	45.83	8	46.03	47.30	3	18,633	0.02%
2021/08/17	10	47.08	3.1	47.18	45.00	6.9	18,289	0.04%
2021/08/16	14.1	49.05	14.1	49.06	50.00	0.1	18,011	0.00%
2021/08/13	20.1	50.95	23	50.08	49.50	-2.9	17,770	-0.02%
2021/08/12	10	52.89	7	52.93	52.00	3	17,591	0.02%
2021/08/11	14	53.79	15	53.87	52.90	-1	17,448	-0.01%
2021/08/10	16.2	57.34	12	58.08	55.20	4.2	17,179	0.02%
2021/08/09	20.1	61.31	10	62.10	59.40	10.1	17,027	0.06%
2021/08/06	53.2	64.18	39	62.40	62.50	14.2	16,781	0.08%
2021/08/05	13	63.95	16	64.42	65.60	-3	16,313	-0.02%
2021/08/04	4	59.93	2	59.65	59.70	2	15,609	0.01%
2021/08/03	3	59.03	16	59.59	59.80	-13	15,524	-0.08%
2021/08/02	2	57.05	3	58.27	58.50	-1	15,398	-0.01%
2021/07/30	9	59.13	8.3	59.46	56.40	0.7	15,263	0.00%
2021/07/29	10.1	56.51	0	0.00	55.60	10.1	14,977	0.07%
2021/07/28	6	53.55	26.1	51.85	56.60	-20.1	14,856	-0.14%
2021/07/27	11.1	57.76	62.4	59.69	55.50	-51.3	14,571	-0.35%
2021/07/26	3.1	59.83	32	59.09	60.00	-28.9	14,429	-0.20%
2021/07/23	69	63.98	445	61.97	62.60	-376	14,302	-2.63%	大賣/鉅額交易
2021/07/22	411.1	62.48	209	64.28	64.50	202.1	14,282	1.41%	大買/大賣/鉅額交易
2021/07/21	239.2	59.97	2	59.70	60.10	237.2	14,157	1.68%	大買/鉅額交易
2021/07/20	46	63.37	11	59.57	61.40	35	14,092	0.25%
2021/07/19	20.4	57.78	14.3	59.00	59.20	6.1	13,972	0.04%
2021/07/15	0	0.00	4	51.80	51.80	-4	13,998	-0.03%
2021/07/14	4	47.75	7	49.23	50.70	-3	14,122	-0.02%
2021/07/13	5.2	51.32	2	53.80	50.00	3.2	14,137	0.02%
2021/07/12	0.1	53.10	4.1	52.45	53.30	-4	14,242	-0.03%
2021/07/09	4	51.88	17	51.53	51.60	-13	14,258	-0.09%
2021/07/08	47	51.40	21	51.76	53.00	26	14,281	0.18%
2021/07/07	9	50.59	19	51.18	53.00	-10	13,412	-0.07%
2021/07/06	16.1	49.54	9.5	49.41	48.25	6.7	12,694	0.05%
2021/07/05	2	47.53	1.4	48.05	48.05	0.6	12,046	0.00%
2021/07/02	13	42.64	18	42.73	43.70	-5	12,037	-0.04%
2021/07/01	3.1	42.52	39.1	43.71	39.75	-36	11,642	-0.31%
2021/06/30	16.1	39.00	17	38.67	40.30	-1	10,936	-0.01%
2021/06/29	2	37.18	6.2	36.71	36.65	-4.2	10,814	-0.04%
2021/06/28	15	36.10	4	36.01	36.95	11	11,120	0.10%
2021/06/25	27	36.69	68.2	37.06	35.35	-41.2	11,036	-0.37%
2021/06/24	18	34.41	59	33.21	34.70	-41	10,360	-0.40%
2021/06/23	3	32.20	0	0.00	32.20	3	10,318	0.03%
2021/06/22	1	31.75	0	0.00	31.40	1	11,350	0.01%
2021/06/21	9	32.32	0	0.00	31.90	9	11,698	0.08%
2021/06/18	1	33.50	3	33.28	32.50	-2	11,948	-0.02%
2021/06/17	8.3	33.49	3	33.30	33.05	5.3	12,088	0.04%
2021/06/16	1	32.55	7	31.26	32.95	-6	12,030	-0.05%
2021/06/15	5.4	30.64	10.4	30.93	31.00	-5	11,905	-0.04%
2021/06/11	1	29.35	0	0.00	29.15	1	12,219	0.01%
2021/06/10	0	0.00	0.1	29.50	29.30	-0.1	13,563	0.00%
2021/06/09	5	31.37	8	30.26	29.95	-3	14,443	-0.02%
2021/06/08	6	30.75	0	0.00	30.50	6	15,627	0.04%
2021/06/07	8.1	30.20	8	30.79	31.45	0.1	16,500	0.00%
2021/06/04	0	0.00	15	29.35	28.60	-15	16,790	-0.09%
2021/06/03	15	29.50	1	30.05	29.35	14	16,808	0.08%
2021/06/02	1	29.90	0	0.00	29.70	1	16,821	0.01%
2021/06/01	0	0.00	1	29.95	30.00	-1	16,797	-0.01%
2021/05/31	3	29.40	2	29.85	29.05	1	16,755	0.01%
2021/05/28	1	30.20	1	30.45	29.75	0	16,762	0.00%
2021/05/27	0	0.00	1	28.50	28.40	-1	16,806	-0.01%
2021/05/26	2	29.13	0	0.00	28.40	2	16,963	0.01%
2021/05/25	2	28.88	0	0.00	28.50	2	17,061	0.01%
2021/05/12	0.3	25.70	2	26.85	25.85	-1.7	18,543	-0.01%
2021/05/10	4	30.89	0	0.00	30.55	4	18,393	0.02%
2021/05/07	0	0.00	6	31.40	32.40	-6	18,340	-0.03%
2021/05/06	3	31.05	0	0.00	31.80	3	18,274	0.02%
2021/05/04	3	30.53	15	29.59	29.85	-12	18,212	-0.07%
2021/05/03	5	32.22	5	32.21	31.55	0	18,145	0.00%
2021/04/29	6	34.03	1	34.35	33.70	5	18,101	0.03%
2021/04/28	0	0.00	1	34.10	34.90	-1	18,061	-0.01%
2021/04/27	4	33.70	1	33.35	33.20	3	17,984	0.02%
2021/04/26	5	33.05	0	0.00	33.75	5	18,016	0.03%
2021/04/23	7	32.92	0	0.00	32.60	7	18,007	0.04%
2021/04/22	11	32.99	15	32.25	31.40	-4	18,034	-0.02%
2021/04/21	8	33.68	6	33.52	33.75	2	17,875	0.01%
2021/04/20	27	34.32	33.1	34.12	34.55	-6.1	17,801	-0.03%
2021/04/19	18	35.83	28	35.25	35.10	-10	17,680	-0.06%
2021/04/16	25.1	36.35	4.1	35.96	36.50	21	17,648	0.12%
2021/04/15	5	35.22	8	35.76	35.95	-3	18,360	-0.02%
2021/04/14	13	34.32	15	35.21	35.00	-2	18,236	-0.01%
2021/04/13	21	37.50	23.1	37.59	37.55	-2.1	18,071	-0.01%
2021/04/12	1.1	37.50	26.1	37.24	37.85	-25.1	17,918	-0.14%
2021/04/09	29.1	35.67	14	35.60	35.55	15.1	17,788	0.08%
2021/04/08	10	34.36	10.1	34.34	34.25	-0.1	17,546	0.00%
2021/04/07	12	34.23	3.1	34.80	34.15	8.9	17,445	0.05%
2021/04/06	10.1	34.49	4	33.65	34.00	6.1	17,242	0.04%
2021/04/01	17	32.34	16.1	32.21	31.85	0.9	16,969	0.01%
2021/03/31	25.1	31.67	22.1	31.32	32.35	3	16,570	0.02%
2021/03/30	3	29.75	1	29.60	29.60	2	16,070	0.01%
2021/03/29	4	28.87	6	29.01	28.70	-2	15,844	-0.01%
2021/03/26	16	28.76	13	28.31	28.50	3	15,839	0.02%
2021/03/25	35	29.29	24.1	30.14	28.70	10.9	15,675	0.07%
2021/03/24	1	28.20	1	28.45	28.30	0	15,005	0.00%
2021/03/22	0	27.50	0	0.00	27.40	0	14,446	0.00%
2021/03/19	3	27.70	3	27.45	27.45	0	14,303	0.00%
2021/03/18	3	27.44	6	27.52	27.50	-3	14,235	-0.02%
2021/03/17	9	27.50	6	27.65	27.05	3	14,060	0.02%
2021/03/16	20	27.84	14	27.65	27.55	6	13,801	0.04%
2021/03/15	11	26.58	12	27.25	27.70	-1	12,662	-0.01%
2021/03/12	40.1	25.07	37	24.72	25.20	3.1	11,851	0.03%
2021/03/11	21	22.75	39	23.23	24.35	-18	10,732	-0.17%
2021/03/10	5	21.88	25	22.05	22.15	-20	9,881	-0.20%
2021/03/09	2	20.00	0	0.00	20.15	2	9,815	0.02%
2021/03/08	10	20.00	0	0.00	20.10	10	9,993	0.10%
2021/03/04	2	20.30	0	0.00	20.10	2	10,780	0.02%
2021/03/03	1	20.65	0	0.00	20.70	1	11,550	0.01%
2021/02/26	1	21.05	3	20.50	21.20	-2	11,992	-0.02%
2021/02/25	2	21.30	1	20.90	20.60	1	12,073	0.01%
2021/02/24	2	21.60	1	21.50	21.50	1	12,381	0.01%
2021/02/23	9	22.19	5	21.76	22.20	4	12,424	0.03%
2021/02/22	6	21.88	16	21.50	22.40	-10	12,486	-0.08%
2021/02/19	0	0.00	1	20.20	20.40	-1	13,313	-0.01%
2021/02/18	0	0.00	2	19.90	20.00	-2	13,953	-0.01%
2021/02/17	11	19.70	6	19.54	19.75	5	14,011	0.04%
2021/02/05	3	19.02	8.3	18.95	18.90	-5.3	13,864	-0.04%
2021/02/04	5	18.93	14	18.90	19.35	-9	13,918	-0.06%
2021/02/03	3	18.68	2	18.43	18.25	1	13,710	0.01%
2021/02/02	0	0.00	2	17.78	17.65	-2	13,646	-0.01%
2021/02/01	0	0.00	12	17.45	17.50	-12	13,662	-0.09%
2021/01/29	0	0.00	1	17.15	17.05	-1	13,825	-0.01%
2021/01/28	2	17.60	0	0.00	17.65	2	13,925	0.01%
2021/01/27	0	0.00	2	17.80	17.75	-2	14,091	-0.01%
2021/01/26	4	18.15	0	0.00	17.60	4	14,321	0.03%
2021/01/25	0	0.00	1	18.20	18.15	-1	14,324	-0.01%
2021/01/22	1	17.55	3	17.68	17.70	-2	14,326	-0.01%
2021/01/21	2	17.25	6	17.72	17.25	-4	14,341	-0.03%
2021/01/20	7	17.68	0	0.00	17.20	7	14,370	0.05%
2021/01/19	2	18.28	11	18.77	18.20	-9	14,335	-0.06%
2021/01/18	3	17.67	11	17.43	17.70	-8	14,304	-0.06%
2021/01/15	8	18.14	0	0.00	18.35	8	14,286	0.06%
2021/01/14	1	18.80	6	18.80	18.80	-5	14,191	-0.04%
2021/01/13	9	18.91	12	19.15	18.90	-3	14,323	-0.02%
2021/01/12	9	19.21	4	19.00	18.95	5	14,686	0.03%
2021/01/11	3	19.88	10	19.95	19.95	-7	14,627	-0.05%
2021/01/08	35	21.40	19	20.13	19.75	16	14,775	0.11%
2021/01/07	4	19.59	6	19.77	19.75	-2	14,399	-0.01%
2021/01/06	2	19.95	5	20.15	19.45	-3	14,759	-0.02%
2021/01/05	1	19.60	1	19.75	19.65	0	14,601	0.00%
2021/01/04	13	20.22	17	20.18	20.10	-4	14,571	-0.03%
2020/12/31	5	19.10	14	19.05	19.40	-9	14,458	-0.06%
2020/12/30	1	19.35	5	19.55	19.25	-4	14,625	-0.03%
2020/12/29	8	19.10	6	19.30	19.10	2	14,869	0.01%
2020/12/28	4	19.71	0	0.00	19.60	4	14,801	0.03%
2020/12/25	3	19.68	11	20.00	19.90	-8	14,744	-0.05%
2020/12/24	4	19.43	4	19.58	19.40	0	14,647	0.00%
2020/12/23	16	19.39	1	19.50	19.15	15	14,612	0.10%
2020/12/22	15	20.02	7	20.56	19.30	8	14,605	0.05%
2020/12/21	10	19.99	16	20.03	20.00	-6	14,484	-0.04%
2020/12/18	12	20.11	0	0.00	20.35	12	14,395	0.08%
2020/12/17	4	19.10	1	19.30	19.45	3	14,072	0.02%
2020/12/15	5	18.95	3	18.65	18.85	2	14,743	0.01%
2020/12/14	3	19.40	13.1	19.19	19.65	-10.1	14,729	-0.07%
2020/12/11	3	18.33	2	18.10	18.30	1	14,747	0.01%
2020/12/10	6	18.49	2	18.85	18.70	4	14,779	0.03%
2020/12/09	6	19.62	0	0.00	19.20	6	14,863	0.04%
2020/12/08	4	19.68	0	0.00	19.65	4	14,653	0.03%
2020/12/07	2	19.50	10.2	19.75	19.55	-8.2	14,558	-0.06%
2020/12/04	4	20.35	2.3	20.73	19.90	1.7	14,340	0.01%
2020/12/03	9	21.36	7	21.19	20.75	2	14,097	0.01%
2020/12/02	4	19.78	3	20.12	20.10	1	13,914	0.01%
2020/12/01	5	20.06	8	20.15	20.00	-3	13,852	-0.02%
2020/11/30	5	19.71	4	19.90	19.75	1	13,518	0.01%
2020/11/27	21	18.87	13	18.80	18.90	8	13,076	0.06%
2020/11/26	1	17.80	0.2	18.55	18.55	0.8	12,389	0.01%
2020/11/25	4	16.93	4.2	17.07	16.90	-0.2	12,112	0.00%
2020/11/24	2	16.75	6	16.83	17.00	-4	11,888	-0.03%
2020/11/23	5.5	17.28	20.1	17.30	17.25	-14.6	11,640	-0.13%
2020/11/20	1	16.30	3	16.37	16.20	-2	11,157	-0.02%
2020/11/19	17	16.72	15	16.88	16.75	2	10,942	0.02%
2020/11/18	50	16.25	27	16.35	16.70	23	10,397	0.22%
2020/11/17	1.1	15.50	7.1	15.54	15.65	-6	9,132	-0.07%
2020/11/10	0	0.00	2	13.55	13.30	-2	7,976	-0.03%
2020/11/06	0	0.00	4	13.93	13.15	-4	7,886	-0.05%
2020/11/05	0	0.00	2	14.25	13.95	-2	7,722	-0.03%
2020/11/03	5	13.70	7	13.90	13.75	-2	7,450	-0.03%
2020/11/02	1	13.05	7	12.90	12.90	-6	7,209	-0.08%
2020/10/29	3	13.02	7	13.41	13.35	-4	7,138	-0.06%
2020/10/23	0	0.00	1	13.80	13.85	-1	6,899	-0.01%
2020/10/22	0	0.00	1	13.60	13.60	-1	6,840	-0.01%
2020/10/21	4	13.79	1	14.00	13.85	3	6,769	0.04%
2020/10/20	7	13.82	6	14.06	13.70	1	6,592	0.02%
2020/10/19	1	13.40	0	0.00	13.30	1	6,156	0.02%
2020/10/16	12	13.28	8	13.26	13.25	4	6,093	0.07%
2020/10/15	18	13.50	23	13.65	14.05	-5	5,942	-0.08%
2020/10/14	81	12.57	82	12.69	12.85	-1	5,396	-0.02%
2020/10/13	0	0.00	2	12.00	11.80	-2	4,981	-0.04%
2020/10/12	2	11.93	2	12.10	11.95	0	4,926	0.00%
2020/10/08	5	12.45	7	12.52	12.40	-2	4,891	-0.04%
2020/10/07	7	12.16	0	0.00	12.10	7	4,769	0.15%
2020/10/06	3	12.47	4	12.40	12.50	-1	4,555	-0.02%
2020/09/28	0	0.00	2	11.35	11.25	-2	4,388	-0.05%
2020/09/25	2	10.90	1	11.50	10.85	1	4,367	0.02%
2020/09/24	5	11.60	1	11.40	11.30	4	4,288	0.09%
2020/09/23	7	11.87	14	12.03	11.80	-7	4,209	-0.17%
2020/09/22	1	11.85	3	11.73	11.75	-2	4,121	-0.05%
2020/09/21	16	13.09	5	12.87	12.15	11	3,978	0.28%
2020/09/18	2	12.00	5	12.90	12.90	-3	3,344	-0.09%
2020/09/17	7	11.49	5	11.71	11.75	2	3,054	0.07%
2020/09/16	0	0.00	4	11.68	11.95	-4	2,916	-0.14%
2020/09/15	2	11.00	10	11.05	10.90	-8	2,691	-0.30%
2020/09/14	20	12.20	11	12.14	11.60	9	2,568	0.35%
2020/09/11	0	0.00	5	11.55	11.45	-5	2,318	-0.22%
2020/09/10	0.1	11.65	0	0.00	11.60	0.1	2,285	0.00%
2020/09/08	1	11.90	0	0.00	11.70	1	2,188	0.05%
2020/09/07	13	12.30	27	12.32	12.05	-14	2,093	-0.67%
2020/09/04	2	11.35	1	11.35	11.35	1	1,836	0.05%
2020/08/19	0	0.00	2	9.20	9.12	-2	1,194	-0.17%
2020/08/11	0	0.00	2	9.19	8.85	-2	1,114	-0.18%
2020/08/10	4	9.00	0	0.00	9.14	4	1,065	0.38%
2020/08/05	3	8.78	3	8.73	8.73	0	1,006	0.00%
2020/08/03	0.3	8.66	0	0.00	8.58	0.3	991	0.03%
2020/07/23	1	9.01	1	8.95	8.95	0	973	0.00%
2020/07/10	1	9.02	0	0.00	8.98	1	667	0.15%
2020/07/09	2	9.20	0	0.00	9.22	2	634	0.32%
2020/07/08	2	7.80	0	0.00	8.60	2	526	0.38%
2020/07/07	4	7.69	3	7.89	7.82	1	480	0.21%
2020/07/06	2	7.62	2	7.67	7.68	0	466	0.00%
2020/06/24	0	0.00	0.3	7.37	7.26	-0.3	458	-0.07%
2020/03/25	0	0.00	2	5.70	5.78	-2	871	-0.23%
2020/03/24	2	5.44	0	0.00	5.50	2	869	0.23%
2020/03/20	0	0.00	12	5.33	5.39	-12	883	-1.36%
2020/02/20	0.1	8.17	0	0.00	8.13	0.1	794	0.02%
2019/12/27	1	9.30	1	9.41	9.29	0	699	0.00%
2019/12/25	1	9.24	0	0.00	9.27	1	575	0.17%
2019/12/17	0	0.00	13	8.41	8.44	-13	356	-3.64%
2019/12/03	1	7.99	0	0.00	8.08	1	314	0.32%
2019/11/20	0.2	8.00	0	0.00	8.03	0.2	328	0.06%
2019/11/08	3	8.05	0	0.00	8.04	3	339	0.88%
2019/11/06	10	8.16	0	0.00	8.15	10	333	2.99%
2019/10/07	1	8.18	0	0.00	8.17	1	319	0.31%
2019/08/21	0.2	8.33	0	0.00	8.33	0.2	238	0.10%
2019/08/14	15	8.05	0	0.00	8.00	15	234	6.38%
2019/08/02	0	0.00	2	8.20	8.24	-2	236	-0.85%
2019/07/02	0	0.00	8	8.20	8.18	-8	316	-2.52%
2019/06/18	0	0.00	10	8.09	8.10	-10	343	-2.91%
2019/05/09	2	8.80	0	0.00	8.69	2	536	0.37%
2019/03/07	0	0.00	5	9.40	9.30	-5	698	-0.72%
2019/03/06	0.2	9.37	0	0.00	9.35	0.2	694	0.02%
2019/02/21	5	9.50	0	0.00	9.56	5	690	0.72%
2019/02/18	0	0.00	10	9.35	9.33	-10	682	-1.47%
2019/02/14	0	0.00	4	9.37	9.37	-4	669	-0.60%
2019/02/11	0	0.00	3	9.03	9.02	-3	653	-0.46%
2018/12/27	1	9.63	0	0.00	9.54	1	845	0.12%
2018/12/20	0	0.00	3	9.12	8.87	-3	829	-0.36%
2018/12/13	0	9.75	0	0.00	9.73	0	848	0.00%
2018/12/04	11	10.65	1	10.70	10.55	10	874	1.14%
2018/12/03	9	10.57	8	10.59	10.50	1	811	0.12%
2018/11/26	0	0.00	2	9.12	9.16	-2	672	-0.30%
2018/11/21	10	9.02	0	0.00	9.02	10	857	1.17%
2018/11/16	0	0.00	2	9.06	9.02	-2	910	-0.22%
2018/11/15	0	0.00	1	8.90	8.87	-1	919	-0.11%
2018/11/08	0	0.00	2	9.07	9.01	-2	1,008	-0.20%
2018/11/07	0	0.00	3	9.05	9.07	-3	1,032	-0.29%
2018/11/02	1	9.40	0	0.00	9.14	1	1,111	0.09%
2018/10/17	0	0.00	4	9.11	9.12	-4	1,542	-0.26%
2018/10/11	2	8.78	0	0.00	8.78	2	1,689	0.12%
2018/10/08	1	10.05	0	0.00	10.05	1	1,772	0.06%
2018/10/05	1	10.10	0	0.00	10.05	1	1,956	0.05%
2018/10/03	0	0.00	1	11.00	10.80	-1	2,107	-0.05%
2018/10/01	0	0.00	2	10.70	10.75	-2	2,360	-0.08%
2018/09/26	0	0.00	2	10.95	10.85	-2	3,595	-0.06%
2018/09/14	2	11.10	1	11.15	11.15	1	6,627	0.02%
2018/09/12	2	10.65	0	0.00	10.65	2	6,828	0.03%
2018/09/11	0	0.00	3	10.90	10.90	-3	6,867	-0.04%
2018/09/10	1	10.70	8	10.79	10.75	-7	6,955	-0.10%
2018/09/06	0	0.00	13	11.98	11.85	-13	7,023	-0.19%
2018/09/03	2	12.30	0	0.00	12.15	2	7,120	0.03%
2018/08/30	0	0.00	13	12.49	12.50	-13	7,214	-0.18%
2018/08/29	10	12.60	13	12.67	12.50	-3	7,424	-0.04%
2018/08/28	5	11.90	7	11.88	12.00	-2	7,414	-0.03%
2018/08/27	2	11.90	0	0.00	11.80	2	7,521	0.03%
2018/08/24	2	11.28	0	0.00	11.30	2	7,814	0.03%
2018/08/21	0.2	11.55	0	0.00	11.55	0.2	8,247	0.00%
2018/08/17	4	11.54	0	0.00	11.45	4	8,241	0.05%
2018/08/16	14	11.32	3	11.45	11.65	11	8,261	0.13%
2018/08/15	3	11.22	0	0.00	11.25	3	8,223	0.04%
2018/08/13	2	11.35	1	11.00	11.10	1	8,189	0.01%
2018/08/10	2	12.05	0	0.00	11.85	2	8,134	0.02%
2018/08/08	2	12.30	0	0.00	12.30	2	8,116	0.02%
2018/08/07	0	0.00	1	12.15	12.20	-1	8,106	-0.01%
2018/08/06	0	0.00	2	12.45	12.45	-2	8,063	-0.02%
2018/08/02	2	12.85	2	12.58	12.45	0	8,037	0.00%
2018/08/01	3	12.85	0	0.00	12.70	3	8,006	0.04%
2018/07/30	8	12.75	2	12.65	12.65	6	7,986	0.08%
2018/07/26	2	12.95	0	0.00	12.85	2	7,796	0.03%
2018/07/25	4	13.18	4	12.90	12.90	0	7,778	0.00%
2018/07/24	2	12.75	2	13.05	13.30	0	7,702	0.00%
2018/07/23	0	0.00	4	12.45	12.40	-4	7,627	-0.05%
2018/07/19	0	0.00	1	12.80	12.80	-1	7,569	-0.01%
2018/07/17	0	0.00	1	13.65	13.45	-1	7,463	-0.01%
2018/07/16	5	14.30	1	14.10	14.00	4	7,397	0.05%
2018/07/13	30	14.55	30	14.75	14.55	0	7,341	0.00%
2018/07/12	0	0.00	10	13.85	14.25	-10	7,152	-0.14%
2018/07/11	0	0.00	5	14.10	13.80	-5	7,075	-0.07%
2018/07/10	3	13.85	31	13.98	14.00	-28	6,986	-0.40%
2018/07/09	29	14.75	17	14.66	14.35	12	6,920	0.17%
2018/07/06	47	14.05	11	14.51	14.50	36	6,700	0.54%
2018/07/05	9	15.09	55	15.40	14.25	-46	6,448	-0.71%
2018/07/04	40	15.68	33	15.76	15.80	7	6,188	0.11%
2018/07/03	56	15.22	72	15.28	15.60	-16	5,462	-0.29%
2018/07/02	12	13.61	3	13.57	14.20	9	4,598	0.20%
2018/06/29	54	14.35	30	14.00	13.85	24	4,495	0.53%
2018/06/28	25	15.32	12	15.52	14.10	13	4,267	0.30%
2018/06/27	77	14.81	66	14.99	14.90	11	3,766	0.29%
2018/06/26	28	13.70	22	14.12	14.70	6	3,250	0.18%
2018/06/25	0	0.00	6	13.50	13.50	-6	2,728	-0.22%
2018/06/22	10	12.58	7	12.66	12.30	3	2,403	0.12%
2018/06/21	2	12.30	0	0.00	12.20	2	2,202	0.09%
2018/06/20	4	12.38	0	0.00	11.95	4	2,185	0.18%
2018/06/19	3	12.45	4	12.40	12.15	-1	2,146	-0.05%
2018/06/15	0	0.00	1	12.10	12.10	-1	2,053	-0.05%
2018/06/14	6	12.63	5	12.36	12.00	1	2,037	0.05%
2018/06/12	0	0.00	2	12.40	12.05	-2	1,956	-0.10%
2018/06/11	10	12.35	9	12.13	12.40	1	1,928	0.05%
2018/06/07	5	12.94	4	12.75	12.75	1	1,821	0.05%
2018/06/06	37	13.22	27	13.16	13.30	10	1,737	0.58%
2018/06/05	6	12.90	3	13.03	12.70	3	1,502	0.20%
2018/06/04	4	12.95	18	12.85	12.80	-14	1,380	-1.01%
2018/06/01	60	13.53	101	13.53	13.40	-41	1,285	-3.19%	大賣/
2018/05/31	60	11.73	30	12.45	12.55	30	949	3.16%
2018/05/29	0	0.00	5	10.25	10.45	-5	509	-0.98%
2018/03/08	0	0.00	2	10.80	10.85	-2	1,419	-0.14%
2018/03/07	2	10.95	0	0.00	10.80	2	1,515	0.13%
2018/02/09	0	0.00	52	10.05	10.30	-52	1,881	-2.76%
2018/02/06	0	0.00	1	10.65	10.20	-1	1,895	-0.05%
2018/02/05	5	11.17	0	0.00	11.15	5	1,891	0.26%
2018/01/31	0	0.00	5	11.44	11.35	-5	1,962	-0.25%
2018/01/26	0	0.00	5	12.25	12.05	-5	2,017	-0.25%
2018/01/25	1	12.15	0	0.00	12.00	1	2,013	0.05%
2018/01/24	51	12.00	0	0.00	12.00	51	2,011	2.53%
2018/01/23	5	12.16	2	12.15	12.30	3	1,986	0.15%
2018/01/22	12	12.09	6	12.00	12.00	6	1,925	0.31%
2018/01/19	2	11.55	0	0.00	11.60	2	1,909	0.10%
2018/01/15	0	0.00	4	11.65	11.75	-4	2,011	-0.20%
2018/01/12	1	11.40	0	0.00	11.35	1	1,957	0.05%
2018/01/11	1	11.25	0	0.00	11.15	1	1,969	0.05%
2018/01/08	23	11.41	0	0.00	11.35	23	1,966	1.17%
2018/01/05	1	12.05	8	12.16	11.65	-7	1,945	-0.36%
2018/01/03	3	11.30	0	0.00	11.40	3	1,821	0.16%