倉佑 (1568)-台新券商分點個股進出

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

倉佑

(1568)

可現股當沖

股價
28.25
漲跌
▼0.30
漲幅
-1.05%
成交量
197張
產業
上市汽車類股
167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

倉佑 (1568)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	2	28.30	28.25	-2	776	-0.26%
2024/04/24	1	28.50	1	28.70	28.55	0	779	0.00%
2024/04/22	0	0.00	2	28.15	28.00	-2	796	-0.25%
2024/04/19	1	28.00	10	27.70	28.35	-9	797	-1.13%
2024/04/18	0	0.00	1	28.90	28.80	-1	796	-0.13%
2024/04/16	4.1	29.28	9	28.94	28.65	-4.9	822	-0.59%
2024/04/15	6	29.71	1.1	29.56	29.55	4.9	816	0.60%
2024/04/12	12	30.07	0	0.00	29.95	12	815	1.47%
2024/04/11	5	30.42	0	0.00	30.25	5	815	0.61%
2024/04/10	6	30.97	4	30.76	30.95	2	821	0.24%
2024/04/08	0	0.00	1	30.80	30.80	-1	826	-0.12%
2024/04/03	2	30.45	0	0.00	30.40	2	834	0.24%
2024/04/02	2	30.85	39	30.92	30.75	-37	835	-4.43%
2024/04/01	3	30.85	18	31.07	30.90	-15	843	-1.78%
2024/03/29	0.1	30.50	0	0.00	30.45	0.1	843	0.01%
2024/03/28	0	0.00	19	30.80	30.75	-19	849	-2.24%
2024/03/27	17.1	30.71	17	30.79	30.75	0.1	858	0.01%
2024/03/26	29	30.42	3	30.35	30.40	26	863	3.01%
2024/03/25	30	31.07	2	30.95	31.15	28	867	3.23%
2024/03/21	1	30.75	0	0.00	30.80	1	913	0.11%
2024/03/20	0.2	30.70	2	30.78	30.65	-1.8	945	-0.19%
2024/03/18	2	31.03	3	31.22	31.35	-1	999	-0.10%
2024/03/15	17	30.49	0	0.00	30.40	17	1,023	1.66%
2024/03/14	0	0.00	2	31.10	30.60	-2	1,099	-0.18%
2024/03/13	4	30.66	1	30.70	30.70	3	1,253	0.24%
2024/03/12	23	31.48	9	31.18	31.65	14	1,542	0.91%
2024/03/11	3	30.23	9	30.06	29.95	-6	1,582	-0.38%
2024/03/08	38.3	30.86	40	30.54	30.50	-1.7	1,597	-0.11%
2024/03/07	7.1	33.31	1	33.15	33.10	6.1	1,649	0.37%
2024/03/06	5	33.90	1	34.35	33.90	4	1,797	0.22%
2024/03/05	9	34.21	2	34.13	33.90	7	1,794	0.39%
2024/03/04	0.2	34.55	4	34.75	34.55	-3.8	1,788	-0.21%
2024/02/29	15	34.47	9	34.44	34.55	6	1,801	0.33%
2024/02/27	33	34.37	42	34.29	34.30	-9	1,793	-0.50%
2024/02/26	4.2	33.48	13	33.50	33.70	-8.9	1,730	-0.51%
2024/02/23	2	32.93	6	32.93	32.65	-4	1,740	-0.23%
2024/02/22	3	32.82	9	32.89	32.95	-6	1,771	-0.34%
2024/02/21	1	32.25	0	0.00	32.40	1	1,792	0.06%
2024/02/20	1	32.10	7	32.02	32.10	-6	1,846	-0.32%
2024/02/19	11	31.90	5.3	32.17	32.05	5.7	1,890	0.30%
2024/02/16	32.5	31.58	10	31.20	31.65	22.5	1,998	1.13%
2024/02/15	17	30.34	6	30.08	30.65	11	2,109	0.52%
2024/02/05	1	29.00	3	28.85	28.85	-2	2,159	-0.09%
2024/02/02	2	29.13	11	29.15	29.00	-9	2,179	-0.41%
2024/02/01	14	29.11	5	29.20	29.10	9	2,232	0.40%
2024/01/31	1	29.30	1	29.35	29.00	0	2,466	0.00%
2024/01/30	4	29.38	12	29.28	29.25	-8	2,490	-0.32%
2024/01/29	8	29.63	0	0.00	29.70	8	2,504	0.32%
2024/01/26	2	29.25	25	29.30	29.10	-23	2,539	-0.91%
2024/01/25	2	29.50	4	29.48	29.40	-2	2,575	-0.08%
2024/01/24	21	29.60	0	0.00	29.60	21	2,608	0.80%
2024/01/23	29	29.29	1	29.10	29.30	28	2,698	1.04%
2024/01/19	0	0.00	4	28.81	28.65	-4	2,798	-0.14%
2024/01/18	1	28.90	1	28.80	28.70	0	2,881	0.00%
2024/01/17	11	29.29	10	29.10	28.80	1	3,014	0.03%
2024/01/16	1.2	29.61	63	29.19	29.10	-61.8	3,321	-1.86%
2024/01/15	1	29.70	6	29.52	29.80	-5	3,517	-0.14%
2024/01/12	3	29.40	13	29.34	29.40	-10	3,949	-0.25%
2024/01/11	4	29.85	0	0.00	29.80	4	4,095	0.10%
2024/01/10	5.2	29.73	188	30.09	30.10	-182.8	4,140	-4.41%	大賣/鉅額交易
2024/01/09	2	30.85	10	30.95	30.85	-8	4,200	-0.19%
2024/01/08	1	31.60	5	31.41	31.35	-4	4,235	-0.09%
2024/01/05	2	31.75	3	31.90	31.45	-1	4,344	-0.02%
2024/01/04	1	32.20	1	32.30	32.00	0	4,377	0.00%
2024/01/03	10	33.03	0	0.00	32.90	10	4,391	0.23%
2024/01/02	10	33.15	10	33.43	33.15	0	4,405	0.00%
2023/12/29	7	32.97	0	0.00	32.90	7	4,409	0.16%
2023/12/28	5	33.05	1	32.95	32.95	4	4,407	0.09%
2023/12/27	3	33.12	5	33.05	32.90	-2	4,420	-0.05%
2023/12/26	3	33.23	0	0.00	33.15	3	4,431	0.07%
2023/12/25	2.1	33.23	1	33.35	33.25	1.1	4,438	0.03%
2023/12/22	6	33.80	9	33.37	33.30	-3	4,444	-0.07%
2023/12/21	6.3	33.35	0	0.00	33.40	6.3	4,481	0.14%
2023/12/20	8	33.53	2	33.43	33.70	6	4,501	0.13%
2023/12/19	4	33.00	170	32.85	33.35	-166	4,511	-3.68%	大賣/鉅額交易
2023/12/18	6	33.59	17	33.76	33.40	-11	4,505	-0.24%
2023/12/15	41	34.70	45	34.71	34.25	-4	4,513	-0.09%
2023/12/14	8	35.66	10	35.18	35.00	-2	4,510	-0.04%
2023/12/13	4.2	35.41	5	35.34	35.35	-0.8	4,507	-0.02%
2023/12/12	10	35.32	3	35.45	35.00	7	4,573	0.15%
2023/12/11	65	35.22	29	35.39	35.40	36	4,884	0.74%
2023/12/08	215	36.61	104	36.08	36.55	111	5,045	2.20%	大買/大賣/鉅額交易
2023/12/07	142	37.29	101	37.80	36.00	41	4,954	0.83%	大買/大賣/
2023/12/06	17	35.73	10	35.89	35.90	7	4,665	0.15%
2023/12/05	21	34.80	31.2	34.65	34.95	-10.2	4,632	-0.22%
2023/12/04	33.2	35.75	40	35.56	35.25	-6.8	4,642	-0.15%
2023/12/01	97	35.35	73	35.56	36.45	24	4,552	0.53%
2023/11/30	11	33.46	7	33.64	33.65	4	4,398	0.09%
2023/11/29	8	33.44	7	33.50	33.40	1	4,400	0.02%
2023/11/28	6	33.01	9.1	32.98	33.00	-3.1	4,391	-0.07%
2023/11/27	1	33.20	8	32.96	32.30	-7	4,389	-0.16%
2023/11/24	4	33.28	20	33.38	33.25	-16	4,414	-0.36%
2023/11/23	12	33.71	12	33.63	33.45	0	4,394	0.00%
2023/11/22	13	33.84	27	34.01	33.80	-14	4,367	-0.32%
2023/11/21	41	34.28	26	34.27	33.80	15	4,340	0.35%
2023/11/20	20	34.49	18	34.52	34.60	2	4,294	0.05%
2023/11/17	21.1	34.80	38	35.00	34.60	-16.9	4,257	-0.40%
2023/11/16	4	34.24	9	34.28	34.15	-5	4,195	-0.12%
2023/11/15	43	34.38	126.1	34.22	34.45	-83.1	4,139	-2.01%	大賣/
2023/11/14	124	33.12	196.3	32.84	33.75	-72.3	4,018	-1.80%	大買/大賣/
2023/11/13	39	31.72	35	31.57	31.90	4	3,876	0.10%
2023/11/10	12	30.11	2	30.08	30.10	10	3,794	0.26%
2023/11/09	10	30.03	43	29.94	29.80	-33	3,774	-0.87%
2023/11/08	131	32.94	117	32.42	30.55	14	3,729	0.38%	大買/大賣/
2023/11/07	16	32.56	20	32.70	32.45	-4	3,498	-0.11%
2023/11/06	3	32.40	1	32.50	32.15	2	3,504	0.06%
2023/11/03	24.1	32.27	35	32.50	32.10	-10.9	3,517	-0.31%
2023/11/02	45	32.68	26	32.52	32.30	19	3,483	0.55%
2023/11/01	22	32.24	23.2	32.16	32.00	-1.2	3,450	-0.03%
2023/10/31	64.2	33.67	55	33.27	32.00	9.2	3,421	0.27%
2023/10/30	35	33.58	22	33.37	33.00	13	3,333	0.39%
2023/10/27	20	33.97	26	33.67	33.60	-6	3,276	-0.18%
2023/10/26	61.2	34.89	47.1	35.10	34.00	14.1	3,230	0.43%
2023/10/25	102.1	35.99	113.1	35.90	35.30	-11.1	3,145	-0.35%	大買/大賣/
2023/10/24	235.1	37.82	208	37.79	36.90	27.1	3,011	0.90%	大買/大賣/
2023/10/23	179	37.59	105.8	37.46	36.90	73.2	2,697	2.71%	大買/大賣/
2023/10/20	143.8	38.46	168.6	38.20	38.75	-24.8	2,492	-1.00%	大買/大賣/
2023/10/19	82	34.55	36	34.33	35.45	46	2,059	2.23%
2023/10/18	67	32.48	193	32.90	32.25	-126	1,905	-6.61%	大賣/鉅額交易
2023/10/17	8	32.70	26.1	32.77	32.45	-18.1	1,850	-0.98%
2023/10/16	18	31.21	33	31.04	31.60	-15	1,771	-0.85%
2023/10/13	49	31.80	72	31.31	31.95	-23	1,734	-1.33%
2023/10/12	23	30.11	15.3	30.31	30.35	7.7	1,620	0.48%
2023/10/11	8.2	29.67	8	29.47	29.50	0.2	1,580	0.01%
2023/10/06	15	29.26	21	29.35	29.70	-6	1,555	-0.39%
2023/10/05	3	29.35	0	0.00	28.85	3	1,542	0.19%
2023/10/04	5	28.99	6.1	29.08	28.85	-1.1	1,535	-0.07%
2023/10/03	2	29.38	10	29.32	29.20	-8	1,531	-0.52%
2023/10/02	37.3	28.76	1	29.00	28.95	36.3	1,519	2.39%
2023/09/28	21.1	29.17	2	29.33	28.75	19.1	1,499	1.27%
2023/09/27	0	0.00	5	29.40	29.35	-5	1,494	-0.33%
2023/09/26	22	29.67	82	30.18	29.35	-60	1,498	-4.00%
2023/09/25	37	29.55	16	29.51	29.35	21	1,453	1.45%
2023/09/22	6	28.37	16	28.90	29.20	-10	1,427	-0.70%
2023/09/21	21	28.52	2	28.50	28.60	19	1,411	1.35%
2023/09/20	68	29.04	23	29.08	28.50	45	1,397	3.22%
2023/09/19	9	28.70	14	28.56	28.85	-5	1,370	-0.36%
2023/09/18	9	29.14	21	28.81	28.90	-12	1,339	-0.90%
2023/09/15	54.4	28.99	63	28.80	29.20	-8.6	1,315	-0.66%
2023/09/14	337	29.99	274	29.97	29.80	63	1,230	5.12%	大買/大賣/
2023/09/13	193	28.20	141	27.83	28.80	52	892	5.82%	大買/大賣/
2023/09/12	33	27.15	28.1	27.11	27.00	4.9	664	0.74%
2023/09/11	23	26.47	2	26.70	26.15	21	614	3.41%
2023/09/08	165	26.75	13	26.58	26.45	152	631	24.08%	大買/鉅額交易
2023/09/07	13.4	26.73	11	26.74	27.10	2.4	650	0.36%
2023/09/06	10	25.91	10	25.70	25.60	0	722	0.00%
2023/09/05	6	26.30	1	26.50	26.20	5	743	0.67%
2023/09/04	31	26.35	3	26.25	26.10	28	769	3.64%
2023/09/01	42	26.01	10	26.00	25.75	32	761	4.20%
2023/08/31	66	26.09	2	26.10	25.85	64	767	8.34%
2023/08/30	14	26.48	11	26.26	26.05	3	799	0.38%
2023/08/28	11	24.22	12	24.19	24.20	-1	807	-0.12%
2023/08/24	13	24.42	53	24.35	24.35	-40	823	-4.86%
2023/08/21	0	0.00	2	24.60	24.55	-2	849	-0.24%
2023/08/18	32	25.05	10	24.68	24.60	22	853	2.58%
2023/08/17	57	24.79	0	0.00	24.45	57	851	6.69%
2023/08/16	20	24.55	0	0.00	24.50	20	855	2.34%
2023/08/15	26	24.83	3	24.72	24.40	23	867	2.65%
2023/08/14	75	24.57	12	24.61	24.40	63	877	7.18%
2023/08/11	0	0.00	2	24.00	23.90	-2	873	-0.23%
2023/08/10	26.1	23.63	19	23.88	23.70	7.1	879	0.81%
2023/08/09	2	26.80	8	26.35	26.00	-6	859	-0.70%
2023/08/08	2	25.50	0	0.00	25.70	2	829	0.24%
2023/08/07	1	25.85	5	25.92	25.75	-4	827	-0.48%
2023/08/04	0	0.00	9	25.60	25.40	-9	823	-1.09%
2023/08/02	9	24.69	2	25.15	24.50	7	816	0.86%
2023/08/01	1	24.80	5	24.96	25.00	-4	810	-0.49%
2023/07/31	0	0.00	2	24.85	24.65	-2	804	-0.25%
2023/07/28	5	24.20	7	24.67	24.60	-2	799	-0.25%
2023/07/27	1	24.30	2	24.35	24.20	-1	796	-0.13%
2023/07/26	3	23.65	1	23.85	23.95	2	794	0.25%
2023/07/25	0	0.00	1	23.95	23.85	-1	794	-0.13%
2023/07/24	2	23.48	0	0.00	23.35	2	793	0.25%
2023/07/21	2	23.65	0	0.00	23.65	2	790	0.25%
2023/07/20	0	0.00	2	24.05	24.00	-2	791	-0.25%
2023/07/19	0	0.00	2	23.80	23.60	-2	791	-0.25%
2023/07/18	2.2	23.67	0	0.00	23.75	2.2	796	0.27%
2023/07/17	0	0.00	26	24.36	24.45	-26	794	-3.27%
2023/07/14	4	24.23	26	24.27	24.20	-22	794	-2.77%
2023/07/13	4	24.41	135	24.37	24.20	-131	793	-16.51%	大賣/鉅額交易
2023/07/12	6	24.72	1	24.60	24.55	5	790	0.63%
2023/07/11	3	25.13	3	25.20	25.15	0	785	0.00%
2023/07/10	1	25.30	8	25.54	25.30	-7	782	-0.89%
2023/07/07	1	25.30	0	0.00	25.65	1	781	0.13%
2023/07/06	1	25.40	0	0.00	25.40	1	775	0.13%
2023/07/05	3.3	25.93	2	26.23	25.90	1.3	772	0.16%
2023/07/04	0	0.00	2	26.33	26.35	-2	766	-0.26%
2023/07/03	0	0.00	4	25.76	25.70	-4	752	-0.53%
2023/06/29	9	26.00	7	25.82	26.15	2	749	0.27%
2023/06/28	1	25.45	0.1	25.60	25.35	1	744	0.13%
2023/06/27	8	25.48	55	25.51	25.15	-47	742	-6.33%
2023/06/21	0	0.00	6	26.56	26.50	-6	735	-0.82%
2023/06/20	0	0.00	3.4	26.10	26.30	-3.4	738	-0.46%
2023/06/19	0	0.00	0.1	26.00	25.85	-0.1	748	-0.02%
2023/06/16	6	26.28	4	26.49	25.95	2	753	0.27%
2023/06/15	28	26.46	46	26.44	26.55	-18	739	-2.43%
2023/06/14	18	26.99	17	27.26	26.90	1	729	0.14%
2023/06/13	15	27.35	128	27.10	27.25	-113	701	-16.10%	大賣/鉅額交易
2023/06/12	108.1	27.75	31	27.77	26.85	77.1	656	11.74%	大買/
2023/06/09	148	27.10	8	26.13	26.10	140	544	25.70%	大買/鉅額交易
2023/06/08	5.2	26.40	15	26.29	25.80	-9.8	519	-1.89%
2023/06/07	18	25.48	0	0.00	25.40	18	486	3.70%
2023/06/06	38	26.09	1	25.80	25.85	37	482	7.67%
2023/06/05	12	26.88	7	27.01	26.45	5	475	1.05%
2023/06/02	15	25.87	17	26.10	26.65	-2	428	-0.47%
2023/06/01	2.2	24.95	35	25.01	24.90	-32.9	387	-8.47%
2023/05/31	9	24.81	6	24.79	24.75	3	379	0.79%
2023/05/30	33	24.63	3	24.60	24.55	30	374	8.02%
2023/05/29	0	0.00	2	25.70	25.60	-2	364	-0.55%
2023/05/25	3	24.77	2	25.20	25.15	1	343	0.29%
2023/05/24	0	0.00	1	25.40	25.15	-1	340	-0.29%
2023/05/23	0	0.00	1	25.00	25.00	-1	343	-0.29%
2023/05/22	0	0.00	2	25.20	25.30	-2	342	-0.58%
2023/05/19	2.2	25.18	7	25.34	25.05	-4.8	336	-1.42%
2023/05/18	2.2	25.01	7	25.08	25.10	-4.8	323	-1.50%
2023/05/17	0	0.00	15	24.79	24.85	-15	311	-4.81%
2023/05/16	4	24.68	3	24.82	24.50	1	304	0.33%
2023/05/15	12	24.57	4	24.30	24.35	8	295	2.71%
2023/05/03	0	0.00	2	23.30	23.30	-2	336	-0.59%
2023/05/02	0	0.00	1	23.60	23.55	-1	337	-0.30%
2023/04/27	0	0.00	2	23.35	23.30	-2	337	-0.59%
2023/04/25	2	22.75	2	23.05	22.80	0	335	0.00%
2023/04/24	1	23.35	0	0.00	23.25	1	331	0.30%
2023/04/21	4	23.20	1	23.20	23.15	3	330	0.91%
2023/04/20	6	23.84	0	0.00	23.85	6	324	1.85%
2023/04/19	1	24.65	6	24.52	24.40	-5	319	-1.56%
2023/04/18	2	24.70	1	24.75	24.60	1	319	0.31%
2023/04/17	0	0.00	6	24.49	24.55	-6	314	-1.91%
2023/04/14	4	24.11	5	24.18	24.10	-1	311	-0.32%
2023/04/13	2	24.13	2	24.25	24.15	0	307	0.00%
2023/04/12	1	24.15	0	0.00	24.25	1	311	0.32%
2023/04/11	0	0.00	2	24.55	24.45	-2	310	-0.64%
2023/04/07	2	23.90	0	0.00	23.90	2	324	0.62%
2023/04/06	3	24.03	0	0.00	23.90	3	322	0.93%
2023/03/31	0	0.00	6	24.48	24.50	-6	319	-1.88%
2023/03/27	0.1	24.25	2	24.33	24.20	-1.9	326	-0.58%
2023/03/24	4	24.40	0	0.00	24.35	4	329	1.21%
2023/03/23	8	24.93	20	25.08	24.60	-12	331	-3.62%
2023/03/22	6	24.51	6	24.93	24.80	0	320	0.00%
2023/03/21	0	0.00	8	24.01	24.30	-8	301	-2.65%
2023/03/20	1	23.30	2	23.30	23.30	-1	296	-0.34%
2023/03/16	4	22.83	54	22.71	22.70	-50	300	-16.66%
2023/03/13	4	23.05	3	23.07	23.35	1	323	0.31%
2023/03/10	2	24.15	0	0.00	23.75	2	332	0.60%
2023/03/09	0	0.00	3	24.77	24.35	-3	348	-0.86%
2023/03/08	0.2	24.45	1	24.80	24.75	-0.8	434	-0.18%
2023/03/03	3	23.50	0	0.00	23.60	3	532	0.56%
2023/03/01	9	23.57	3	23.60	23.50	6	535	1.12%
2023/02/24	5	24.02	0	0.00	23.95	5	539	0.93%
2023/02/22	3	24.32	0	0.00	24.25	3	544	0.55%
2023/02/21	1	24.50	0	0.00	24.80	1	549	0.18%
2023/02/20	4	24.41	0	0.00	24.45	4	549	0.73%
2023/02/17	2	24.05	0	0.00	24.05	2	549	0.36%
2023/02/15	2	23.95	0	0.00	24.10	2	564	0.35%
2023/02/10	8	23.92	4	24.25	23.90	4	570	0.70%
2023/02/09	0	0.00	3	24.70	24.35	-3	574	-0.52%
2023/02/08	2	24.20	1	24.35	24.45	1	575	0.17%
2023/02/06	0	0.00	3	24.72	24.30	-3	575	-0.52%
2023/02/03	0	0.00	1	24.40	24.30	-1	575	-0.17%
2023/02/02	8	24.44	1	24.60	24.60	7	577	1.21%
2023/02/01	26	24.63	16	24.18	24.55	10	575	1.74%
2023/01/31	0	0.00	13	23.32	23.35	-13	547	-2.38%
2023/01/30	3	23.03	0	0.00	23.00	3	549	0.55%
2023/01/13	2	22.30	0	0.00	22.45	2	568	0.35%
2023/01/12	3	22.57	0	0.00	22.45	3	573	0.52%
2023/01/10	3	23.10	0	0.00	22.85	3	583	0.51%
2023/01/09	0	0.00	5	23.10	23.05	-5	592	-0.84%
2023/01/06	2	22.70	0	0.00	22.90	2	603	0.33%
2023/01/05	4	22.95	0	0.00	22.70	4	616	0.65%
2023/01/04	0	0.00	0	22.79	22.80	0	623	0.00%
2023/01/03	6	22.59	1	22.45	22.55	5	632	0.79%
2022/12/30	1	23.30	0	0.00	22.70	1	637	0.16%
2022/12/29	0	0.00	1	22.30	22.50	-1	641	-0.16%
2022/12/28	7	23.28	15	23.67	22.80	-8	651	-1.23%
2022/12/27	5	23.18	0	0.00	23.10	5	645	0.77%
2022/12/23	4	22.81	0	0.00	22.80	4	658	0.61%
2022/12/22	1	23.00	0	0.00	23.00	1	673	0.15%
2022/12/20	0	0.00	4	22.93	22.75	-4	696	-0.58%
2022/12/19	2	23.45	5	23.35	23.65	-3	705	-0.43%
2022/12/16	3	24.20	0	0.00	24.15	3	716	0.42%
2022/12/15	3	24.65	0	0.00	25.05	3	721	0.42%
2022/12/12	0	0.00	6	24.87	24.70	-6	755	-0.79%
2022/12/09	1	24.50	0	0.00	24.50	1	772	0.13%
2022/12/08	0	0.00	6	25.00	25.25	-6	792	-0.76%
2022/12/07	5	24.97	8	24.89	25.05	-3	803	-0.37%
2022/12/06	0	0.00	1	25.00	24.85	-1	843	-0.12%
2022/12/05	8	25.27	3	25.37	25.50	5	870	0.57%
2022/12/02	0	0.00	2	25.63	25.60	-2	874	-0.23%
2022/12/01	13	25.38	16	25.67	25.25	-3	876	-0.34%
2022/11/30	79	25.52	66	25.78	25.45	13	886	1.47%
2022/11/29	27	25.16	26	25.42	26.25	1	853	0.12%
2022/11/28	0	0.00	1	23.90	23.90	-1	876	-0.11%
2022/11/25	1	23.50	2	23.70	23.40	-1	928	-0.11%
2022/11/24	4	23.23	5	23.26	23.50	-1	964	-0.10%
2022/11/22	5	23.46	0	0.00	23.25	5	1,085	0.46%
2022/11/21	5	23.93	3	23.93	24.00	2	1,364	0.15%
2022/11/18	4	23.60	6	23.63	23.55	-2	1,469	-0.14%
2022/11/17	0	0.00	4	23.85	23.75	-4	1,526	-0.26%
2022/11/15	2	23.35	0	0.00	23.35	2	1,584	0.13%
2022/11/14	0	0.00	226	23.41	23.60	-226	1,615	-13.99%	大賣/鉅額交易
2022/11/11	2	23.25	0	0.00	23.05	2	1,635	0.12%
2022/11/10	10	23.24	1	23.25	23.05	9	1,718	0.52%
2022/11/08	0	0.00	1	23.75	23.75	-1	1,930	-0.05%
2022/11/04	1	23.20	0	0.00	23.65	1	2,016	0.05%
2022/11/02	25	23.53	8	23.48	23.45	17	2,232	0.76%
2022/11/01	18	23.10	3	23.23	23.20	15	2,277	0.66%
2022/10/28	1	22.15	2	22.50	22.20	-1	2,440	-0.04%
2022/10/27	0	0.00	25	22.32	22.50	-25	2,617	-0.96%
2022/10/25	1	22.50	0	0.00	22.30	1	4,038	0.02%
2022/10/24	4	23.03	4	22.66	22.70	0	4,282	0.00%
2022/10/21	4	21.91	15	22.15	21.80	-11	4,319	-0.25%
2022/10/20	2	22.38	1	22.50	22.45	1	4,340	0.02%
2022/10/18	62	23.09	57	23.20	23.35	5	4,387	0.11%
2022/10/17	1	22.30	0	0.00	22.75	1	4,563	0.02%
2022/10/14	4	23.40	0	0.00	23.40	4	4,598	0.09%
2022/10/13	4	22.70	41	22.27	21.85	-37	4,663	-0.79%
2022/10/12	0	0.00	20	23.05	23.20	-20	4,718	-0.42%
2022/10/11	1	22.90	2	22.90	23.05	-1	4,786	-0.02%
2022/10/07	0	0.00	51	24.26	24.05	-51	4,849	-1.05%
2022/10/06	4	24.28	30	24.22	24.30	-26	4,942	-0.53%
2022/10/05	2	24.70	1	24.30	24.10	1	5,076	0.02%
2022/10/04	0	0.00	1	24.30	24.60	-1	5,204	-0.02%
2022/10/03	1	23.55	0	0.00	23.55	1	5,504	0.02%
2022/09/30	10	23.85	0	0.00	23.85	10	5,663	0.18%
2022/09/29	0	0.00	2	24.60	24.10	-2	5,675	-0.04%
2022/09/28	13	24.06	16	23.68	23.35	-3	5,676	-0.05%
2022/09/27	1	24.45	2	24.43	24.80	-1	5,682	-0.02%
2022/09/26	0	0.00	14	24.74	24.35	-14	5,687	-0.25%
2022/09/23	5	26.09	7	25.79	25.30	-2	5,705	-0.04%
2022/09/22	10	26.63	50	26.40	26.50	-40	5,718	-0.70%
2022/09/21	0	0.00	39	26.45	26.20	-39	5,739	-0.68%
2022/09/20	10	26.80	8	27.08	27.00	2	5,749	0.03%
2022/09/19	3	26.92	12	26.88	26.65	-9	5,782	-0.16%
2022/09/16	6	28.11	3	28.22	27.55	3	5,822	0.05%
2022/09/15	2	28.30	17	28.54	28.30	-15	5,898	-0.25%
2022/09/14	1	28.50	1	28.40	28.60	0	5,935	0.00%
2022/09/13	34	29.07	8	28.82	28.90	26	6,003	0.43%
2022/09/12	21	28.44	14	28.48	28.40	7	6,045	0.12%
2022/09/08	0	0.00	23	28.85	29.00	-23	6,096	-0.38%
2022/09/07	1	28.50	1	28.20	28.30	0	6,335	0.00%
2022/09/06	6.2	28.23	42.4	28.43	28.40	-36.2	6,555	-0.55%
2022/09/05	26	29.17	13	29.16	28.90	13	7,290	0.18%
2022/09/02	111	30.97	135	30.60	30.30	-24	7,531	-0.32%	大買/大賣/
2022/09/01	51	30.34	51	30.20	30.25	0	7,468	0.00%
2022/08/31	9	30.07	8	30.00	30.10	1	7,420	0.01%
2022/08/30	27	30.14	31	29.97	30.30	-4	7,391	-0.05%
2022/08/29	42	29.16	12	29.16	29.35	30	7,339	0.41%
2022/08/26	204	31.15	315	30.76	30.20	-111	7,292	-1.52%	大買/大賣/鉅額交易
2022/08/25	91.4	30.33	41	29.95	29.50	50.4	7,016	0.72%
2022/08/24	96	29.48	33	29.32	29.80	63	6,923	0.91%
2022/08/23	15	28.57	23	28.47	28.85	-8	6,879	-0.12%
2022/08/22	2	28.63	7	28.34	28.00	-5	6,859	-0.07%
2022/08/19	20	29.71	9	29.57	29.10	11	6,874	0.16%
2022/08/18	4	28.96	30	29.39	29.60	-26	7,147	-0.36%
2022/08/17	109	30.08	111	29.37	29.25	-2	7,376	-0.03%	大買/大賣/
2022/08/16	190	29.82	226	29.56	29.45	-36	7,487	-0.48%	大買/大賣/
2022/08/15	66	28.63	55	28.10	28.80	11	7,337	0.15%
2022/08/12	365	28.27	12	28.31	28.30	353	7,311	4.83%	大買/鉅額交易
2022/08/11	10	28.06	40	28.38	28.05	-30	7,268	-0.41%
2022/08/10	44	28.66	14	28.65	28.55	30	7,211	0.42%
2022/08/09	44	28.41	51	28.41	28.75	-7	7,108	-0.10%
2022/08/08	22	27.08	18	27.21	27.85	4	6,988	0.06%
2022/08/05	24	27.34	11	27.40	27.95	13	6,940	0.19%
2022/08/04	23	27.29	36	27.24	26.95	-13	6,871	-0.19%
2022/08/03	64	28.69	70	28.64	28.05	-6	6,762	-0.09%
2022/08/02	344.2	30.83	324.3	30.79	29.80	19.9	6,580	0.30%	大買/大賣/
2022/08/01	626.3	31.11	541	31.06	31.05	85.3	6,081	1.40%	大買/大賣/
2022/07/29	72	28.14	107.1	28.76	29.45	-35.1	5,151	-0.68%	大賣/
2022/07/28	18	27.52	11	27.01	26.80	7	4,902	0.14%
2022/07/27	5	26.64	16	26.64	26.80	-11	4,856	-0.23%
2022/07/26	2	25.75	36	25.90	26.20	-34	4,826	-0.70%
2022/07/25	19	26.38	26	26.48	26.30	-7	4,807	-0.15%
2022/07/22	71	28.62	58.3	28.58	27.25	12.7	4,776	0.27%
2022/07/21	7	27.30	20	27.03	27.40	-13	4,593	-0.28%
2022/07/20	44	27.76	23	27.85	27.65	21	4,547	0.46%
2022/07/19	50	27.66	56	27.67	27.65	-6	4,471	-0.13%
2022/07/18	15	27.63	38	27.50	27.30	-23	4,400	-0.52%
2022/07/15	53	27.11	29	27.08	27.30	24	4,324	0.56%
2022/07/14	22.3	27.12	27	27.32	27.30	-4.7	4,250	-0.11%
2022/07/13	92	27.41	49	27.54	26.90	43	4,150	1.04%
2022/07/12	109	26.99	81	27.05	26.35	28	4,007	0.70%	大買/
2022/07/11	235	27.06	145.1	27.13	28.30	89.9	3,864	2.33%	大買/大賣/
2022/07/08	26	25.05	118	25.78	26.25	-92	3,554	-2.59%	大賣/
2022/07/07	10	23.60	0	0.00	23.90	10	3,389	0.30%
2022/07/06	2	23.10	3	22.63	22.50	-1	3,367	-0.03%
2022/07/05	0	0.00	10	23.40	23.75	-10	3,350	-0.30%
2022/07/04	0	0.00	4	22.81	22.80	-4	3,330	-0.12%
2022/07/01	138	23.38	12	22.98	22.30	126	3,320	3.80%	大買/鉅額交易
2022/06/30	4	23.68	10	23.11	23.05	-6	3,286	-0.18%
2022/06/29	1	24.80	9	24.30	24.35	-8	3,255	-0.25%
2022/06/28	2	24.75	3	24.55	24.35	-1	3,223	-0.03%
2022/06/27	37	25.00	5	24.64	25.10	32	3,200	1.00%
2022/06/24	24	24.42	14	24.46	24.25	10	3,158	0.32%
2022/06/23	78	24.24	22	23.68	24.50	56	3,097	1.81%
2022/06/22	17	23.50	67	23.17	22.90	-50	2,998	-1.67%
2022/06/21	34	24.48	9	24.64	24.75	25	2,935	0.85%
2022/06/20	20	25.82	30	25.85	23.65	-10	2,849	-0.35%
2022/06/17	33	26.46	35	26.59	26.25	-2	2,755	-0.07%
2022/06/16	84	28.13	105	28.11	27.05	-21	2,669	-0.79%	大賣/
2022/06/15	282	27.79	274	27.71	27.25	8	2,413	0.33%	大買/大賣/
2022/06/14	677.2	29.30	638	30.09	28.10	39.2	2,178	1.80%	大買/大賣/
2022/06/13	83	28.50	132	29.02	30.45	-49	1,412	-3.47%	大賣/
2022/06/10	34	27.45	6	26.35	27.70	28	1,113	2.51%
2022/06/09	4	25.10	0	0.00	25.20	4	1,050	0.38%
2022/06/08	0	0.00	2	25.83	25.95	-2	1,039	-0.19%
2022/06/07	3	25.77	0	0.00	26.05	3	1,026	0.29%
2022/06/06	2	25.20	1	25.40	25.10	1	1,004	0.10%
2022/06/01	0	0.00	4	25.63	25.70	-4	989	-0.40%
2022/05/31	4	24.89	20	24.90	25.10	-16	973	-1.64%
2022/05/30	0	0.00	3	25.80	25.90	-3	954	-0.31%
2022/05/27	21	26.55	7	26.10	26.00	14	930	1.50%
2022/05/26	497	26.81	487	27.00	26.65	10	885	1.13%	大買/大賣/
2022/05/25	208	25.77	140	25.62	26.30	68	576	11.80%	大買/大賣/
2022/05/24	128	25.48	156	25.59	25.90	-28	315	-8.87%	大買/大賣/
2022/05/23	0	0.00	1	23.55	23.55	-1	115	-0.86%
2022/05/20	20	21.25	25	21.44	21.45	-5	93	-5.36%
2022/05/13	0	0.00	2	18.90	19.00	-2	74	-2.67%
2022/05/03	1	19.75	1	19.80	19.70	0	77	0.00%
2022/04/29	0	0.00	2	20.10	19.95	-2	78	-2.54%
2022/04/28	3	20.55	1	20.95	20.05	2	78	2.54%
2022/04/27	0	0.00	5	19.19	19.25	-5	72	-6.87%
2022/04/07	4	21.15	1	21.25	20.95	3	105	2.85%
2022/03/29	1	20.30	1	20.15	20.20	0	193	0.00%
2022/03/14	1	20.00	0	0.00	20.05	1	202	0.49%
2022/03/08	1	20.20	0	0.00	20.00	1	206	0.49%
2022/02/24	1	20.75	0	0.00	20.80	1	207	0.48%
2022/02/23	1	21.05	0	0.00	21.30	1	207	0.48%
2022/02/14	0	0.00	0.1	21.70	21.05	-0.1	215	-0.05%
2022/01/25	0.1	20.85	0	0.00	20.55	0.1	227	0.04%
2022/01/21	0	0.00	1	21.25	21.20	-1	227	-0.44%
2022/01/20	1	20.75	3	21.22	21.40	-2	227	-0.88%
2022/01/13	1	22.00	0	0.00	22.05	1	236	0.42%
2022/01/11	10	22.42	5	22.38	22.30	5	245	2.04%
2022/01/07	0	0.00	4	22.35	22.30	-4	253	-1.58%
2022/01/06	6	23.02	0	0.00	22.90	6	250	2.40%
2022/01/05	5	23.40	1	23.40	23.35	4	247	1.61%
2021/12/30	5	24.00	1	23.50	23.95	4	240	1.66%
2021/12/29	3	23.10	0	0.00	23.10	3	229	1.32%
2021/12/28	13	23.22	0	0.00	23.55	13	226	5.74%
2021/12/27	12	24.39	8	24.31	23.95	4	221	1.81%
2021/12/24	0	0.00	3	23.00	23.00	-3	174	-1.72%
2021/12/21	0	0.00	1	20.90	20.80	-1	155	-0.64%
2021/12/16	1	20.75	0	0.00	20.85	1	155	0.64%
2021/11/30	0	0.00	1	21.65	21.30	-1	165	-0.60%
2021/11/26	1	21.40	1	21.50	21.30	0	166	0.00%
2021/11/25	0	0.00	1	22.20	21.80	-1	165	-0.60%
2021/11/24	1	21.90	0	0.00	21.85	1	165	0.60%
2021/11/23	1	22.00	1	21.80	21.80	0	165	0.00%
2021/11/17	0	0.00	1	22.40	22.20	-1	170	-0.59%
2021/11/11	6	21.96	1	21.95	21.95	5	177	2.82%
2021/11/10	1	22.10	0	0.00	22.05	1	178	0.56%
2021/11/08	0	0.00	1	22.50	22.20	-1	179	-0.56%
2021/11/05	1	22.80	2	23.00	22.55	-1	185	-0.54%
2021/10/28	1	22.40	2	22.85	22.35	-1	193	-0.52%
2021/10/26	4	22.30	0	0.00	22.25	4	196	2.04%
2021/10/21	0	0.00	1	22.25	22.20	-1	213	-0.47%
2021/10/20	1	22.10	1	21.95	22.10	0	228	0.00%
2021/10/19	1	22.30	3	22.80	22.50	-2	236	-0.85%
2021/10/18	6	22.14	1	22.30	22.30	5	233	2.14%
2021/10/15	0	0.00	1	20.60	20.55	-1	229	-0.43%
2021/10/13	1	20.95	0	0.00	20.45	1	243	0.41%
2021/10/05	0	0.00	3	19.30	19.65	-3	322	-0.93%
2021/10/04	0	0.00	5	20.01	19.45	-5	325	-1.53%
2021/09/30	0	0.00	2	21.15	21.20	-2	330	-0.61%
2021/09/17	0	0.00	0.5	22.00	21.90	-0.5	486	-0.10%
2021/09/15	0	0.00	1	21.75	21.95	-1	630	-0.16%
2021/09/14	0	0.00	0.5	22.20	22.25	-0.5	663	-0.08%
2021/09/10	5	22.30	0	0.00	22.05	5	678	0.74%
2021/09/08	0	0.00	5	21.37	21.10	-5	695	-0.72%
2021/09/07	0	0.00	2	21.90	21.80	-2	696	-0.29%
2021/09/03	0	0.00	2	22.60	22.65	-2	698	-0.29%
2021/09/02	2	23.10	2	23.00	23.00	0	702	0.00%
2021/08/20	0	0.00	4	22.40	22.30	-4	739	-0.54%
2021/08/19	1	22.40	2	22.40	22.40	-1	739	-0.14%
2021/08/18	0	0.00	13	22.62	23.50	-13	739	-1.76%
2021/08/17	0	0.00	1	23.20	23.20	-1	745	-0.13%
2021/08/16	0	0.00	4	23.65	23.20	-4	747	-0.54%
2021/08/13	0	0.00	5	24.23	24.10	-5	749	-0.67%
2021/08/12	0	0.00	1	24.65	24.90	-1	753	-0.13%
2021/08/11	5	24.55	0	0.00	24.10	5	765	0.65%
2021/08/10	0	0.00	2	24.95	25.10	-2	776	-0.26%
2021/08/09	3	26.20	0	0.00	26.10	3	789	0.38%
2021/08/04	1	26.75	1	26.85	26.70	0	842	0.00%
2021/08/03	1	27.05	0	0.00	26.80	1	856	0.12%
2021/08/02	5	26.80	0	0.00	26.90	5	862	0.58%
2021/07/30	1	27.55	2	26.95	27.30	-1	871	-0.11%
2021/07/29	1	27.50	0	0.00	27.75	1	876	0.11%
2021/07/28	2	27.00	2	26.85	27.30	0	885	0.00%
2021/07/27	11	28.58	9	28.47	27.90	2	900	0.22%
2021/07/26	11	28.49	12	28.69	28.70	-1	904	-0.11%
2021/07/23	5	27.74	3	27.48	27.70	2	895	0.22%
2021/07/22	2	26.95	4	26.90	26.70	-2	898	-0.22%
2021/07/21	10	26.77	1	26.10	26.00	9	902	1.00%
2021/07/20	9	26.97	7	26.77	26.55	2	911	0.22%
2021/07/19	2	27.30	2	27.70	27.55	0	923	0.00%
2021/07/16	6	27.66	0	0.00	27.40	6	951	0.63%
2021/07/15	0	0.00	1	27.60	27.45	-1	967	-0.10%
2021/07/14	1	27.35	0	0.00	27.20	1	988	0.10%
2021/07/13	14	29.14	15	28.35	27.90	-1	1,001	-0.10%
2021/07/12	4	29.36	17	29.42	29.70	-13	989	-1.31%
2021/07/09	0	0.00	1	28.50	28.50	-1	981	-0.10%
2021/07/08	0	0.00	6	28.42	28.40	-6	1,019	-0.59%
2021/07/07	5	28.77	1	29.20	28.30	4	1,058	0.38%
2021/07/06	27	29.03	1	28.80	28.75	26	1,086	2.39%
2021/07/05	0	0.00	9	29.03	28.90	-9	1,103	-0.82%
2021/07/02	7	28.93	11	29.33	28.95	-4	1,179	-0.34%
2021/07/01	2	28.15	9	27.84	27.45	-7	1,215	-0.58%
2021/06/30	5	28.54	5	28.77	28.50	0	1,485	0.00%
2021/06/29	7	29.00	7	28.80	28.45	0	1,712	0.00%
2021/06/28	2	28.65	5	28.45	28.45	-3	1,770	-0.17%
2021/06/25	99	28.92	83	29.11	29.00	16	1,771	0.90%
2021/06/24	65	29.24	112.1	29.09	29.40	-47.1	1,712	-2.75%	大賣/
2021/06/23	56	26.62	6	26.40	26.75	50	1,683	2.97%
2021/06/22	2	24.70	0	0.00	24.35	2	1,677	0.12%
2021/06/21	3	25.27	0	0.00	24.45	3	1,710	0.18%
2021/06/17	1	24.40	0	0.00	24.55	1	1,870	0.05%
2021/06/16	0	0.00	0	24.90	24.45	0	2,364	0.00%
2021/06/15	1	24.60	1	24.80	24.80	0	2,538	0.00%
2021/06/08	0	0.00	10	25.25	25.10	-10	2,693	-0.37%
2021/06/07	2	24.80	1	25.00	24.90	1	2,705	0.04%
2021/06/04	3	25.57	1	25.35	25.35	2	2,719	0.07%
2021/06/03	0	0.00	1	25.70	26.00	-1	2,744	-0.04%
2021/06/02	1	25.25	7	25.87	25.50	-6	2,792	-0.21%
2021/06/01	3	26.05	0	0.00	26.10	3	3,046	0.10%
2021/05/31	5	25.40	4	25.73	25.35	1	3,178	0.03%
2021/05/28	0	0.00	1	25.30	25.65	-1	3,184	-0.03%
2021/05/27	2	24.80	2	25.05	24.70	0	3,190	0.00%
2021/05/25	2	25.70	0	0.00	25.70	2	3,206	0.06%
2021/05/19	0	0.00	2	25.15	25.15	-2	3,272	-0.06%
2021/05/18	0	0.00	1	24.25	23.80	-1	3,277	-0.03%
2021/05/17	2.1	22.06	29	22.30	22.20	-26.9	3,273	-0.82%
2021/05/13	0.1	24.00	1	25.60	24.80	-1	3,297	-0.03%
2021/05/12	2	24.40	6	24.47	24.00	-4	3,346	-0.12%
2021/05/11	0	0.00	1	27.25	26.40	-1	3,339	-0.03%
2021/05/10	8	28.66	1	28.20	28.15	7	3,359	0.21%
2021/05/06	5	27.60	0	0.00	27.25	5	3,422	0.15%
2021/05/05	0	0.00	3	28.17	27.65	-3	3,502	-0.09%
2021/05/04	5	27.91	11	27.50	27.00	-6	3,530	-0.17%
2021/05/03	1	30.00	12	29.10	28.55	-11	3,552	-0.31%
2021/04/29	1	30.25	5	30.81	30.40	-4	3,600	-0.11%
2021/04/28	5	31.00	10	30.82	30.90	-5	3,670	-0.14%
2021/04/27	4	30.76	1	30.65	30.50	3	3,748	0.08%
2021/04/26	14	31.31	11	31.06	31.10	3	3,869	0.08%
2021/04/23	21	31.01	2	30.00	31.00	19	4,001	0.47%
2021/04/22	2	30.63	54	30.33	30.00	-52	4,373	-1.19%
2021/04/21	3	31.57	8	31.90	31.50	-5	4,575	-0.11%
2021/04/20	13	32.07	18	32.39	32.35	-5	4,733	-0.11%
2021/04/19	32	32.69	0	0.00	32.45	32	5,196	0.62%
2021/04/16	3	33.15	6	33.31	33.35	-3	5,389	-0.06%
2021/04/15	4	32.65	5	32.54	32.90	-1	5,501	-0.02%
2021/04/14	23	31.95	18	32.14	31.85	5	5,548	0.09%
2021/04/13	33	33.73	28	33.74	32.80	5	5,531	0.09%
2021/04/12	23	34.54	26	34.83	34.30	-3	5,560	-0.05%
2021/04/09	21	35.26	79	35.49	35.00	-58	5,569	-1.04%
2021/04/08	95	36.73	52	36.60	36.00	43	5,533	0.78%
2021/04/07	29	35.51	32	35.30	35.25	-3	5,438	-0.06%
2021/04/06	134.1	37.42	112	37.49	35.80	22.1	5,369	0.41%	大買/大賣/
2021/04/01	88	34.80	84	35.32	35.75	4	5,092	0.08%
2021/03/31	26	31.65	19	31.59	32.50	7	4,860	0.14%
2021/03/30	28	31.63	37	31.02	30.95	-9	4,779	-0.19%
2021/03/29	10	31.27	14	31.25	31.15	-4	4,762	-0.08%
2021/03/26	2	31.35	4	31.16	31.20	-2	4,735	-0.04%
2021/03/25	18	30.89	17	31.27	30.85	1	4,741	0.02%
2021/03/24	20	30.79	16	31.25	31.10	4	4,720	0.08%
2021/03/23	30	31.48	33	31.22	30.60	-3	4,699	-0.06%
2021/03/22	64	32.62	43	32.29	31.20	21	4,654	0.45%
2021/03/19	391	32.92	471	32.75	33.00	-80	4,561	-1.75%	大買/大賣/
2021/03/18	146	30.47	66.2	31.47	32.45	79.8	4,075	1.96%	大買/
2021/03/17	24	29.65	7	29.59	29.50	17	3,906	0.44%
2021/03/16	13	29.29	17	29.26	28.60	-4	3,841	-0.10%
2021/03/15	2	27.55	4	27.69	27.80	-2	3,792	-0.05%
2021/03/12	2	27.48	0	0.00	27.35	2	3,818	0.05%
2021/03/11	6	27.65	1	27.80	27.65	5	3,832	0.13%
2021/03/10	4	27.64	5	27.55	27.50	-1	3,848	-0.03%
2021/03/09	3	27.80	15	27.71	27.30	-12	3,885	-0.31%
2021/03/08	31	28.93	36	29.13	28.30	-5	3,891	-0.13%
2021/03/05	106.2	29.48	108	29.31	29.55	-1.8	3,884	-0.05%	大買/大賣/
2021/03/04	88	29.04	62	28.74	29.80	26	3,773	0.69%
2021/03/03	19	27.12	6	26.73	27.10	13	3,734	0.35%
2021/03/02	4	26.75	6	26.44	26.35	-2	3,766	-0.05%
2021/02/26	1	27.35	0	0.00	27.20	1	3,798	0.03%
2021/02/25	0	0.00	3	27.82	28.00	-3	3,791	-0.08%
2021/02/24	8	27.57	6	27.38	27.40	2	3,783	0.05%
2021/02/23	18	28.29	6	28.15	28.15	12	3,776	0.32%
2021/02/22	30	28.49	42	28.51	28.55	-12	3,758	-0.32%
2021/02/19	4	28.43	10	28.04	27.90	-6	3,730	-0.16%
2021/02/18	8	27.57	8	27.78	27.90	0	3,712	0.00%
2021/02/17	5	27.01	2	27.08	27.00	3	3,695	0.08%
2021/02/05	8	27.28	3	27.13	26.85	5	3,683	0.14%
2021/02/04	8	27.04	5	27.42	27.50	3	3,656	0.08%
2021/02/03	97	27.85	94	28.00	27.05	3	3,641	0.08%
2021/02/02	10	26.37	11	26.38	26.45	-1	3,579	-0.03%
2021/02/01	12	26.39	33	26.78	25.75	-21	3,555	-0.59%
2021/01/29	20	28.28	20	27.86	27.55	0	3,520	0.00%
2021/01/28	51	29.12	42	29.05	28.40	9	3,495	0.26%
2021/01/27	56	29.18	65	29.01	30.10	-9	3,443	-0.26%
2021/01/26	19	28.46	7	28.41	27.80	12	3,357	0.36%
2021/01/25	19	28.15	8	28.39	28.50	11	3,321	0.33%
2021/01/22	16	28.47	14	28.15	28.00	2	3,281	0.06%
2021/01/21	47	30.81	43	30.17	29.30	4	3,218	0.12%
2021/01/20	16	31.80	41	30.45	30.85	-25	3,149	-0.79%
2021/01/19	49	32.76	46	32.11	31.60	3	3,071	0.10%
2021/01/18	82	31.96	100	32.00	32.20	-18	2,961	-0.61%
2021/01/15	182	33.11	162.5	32.78	32.30	19.5	2,896	0.67%	大買/大賣/
2021/01/14	111	30.33	82.5	30.45	31.60	28.5	2,551	1.12%	大買/
2021/01/13	183	29.60	238	29.62	28.75	-55	2,318	-2.37%	大買/大賣/
2021/01/12	222	30.35	227	29.90	29.50	-5	2,144	-0.23%	大買/大賣/
2021/01/11	170	28.01	70	28.02	28.65	100	1,657	6.03%	大買/
2021/01/08	36	26.05	49	26.05	26.05	-13	1,442	-0.90%
2021/01/07	9	22.70	9	22.57	23.70	0	1,310	0.00%
2021/01/06	12	21.44	10	21.70	21.55	2	1,240	0.16%
2021/01/05	63	23.72	4	23.98	23.00	59	1,213	4.86%
2021/01/04	0	0.00	13	23.13	23.55	-13	1,139	-1.14%
2020/12/31	0	0.00	4	21.39	21.45	-4	1,096	-0.36%
2020/12/30	1	21.20	0	0.00	21.30	1	1,090	0.09%
2020/12/28	2	21.60	0	0.00	21.45	2	1,080	0.19%
2020/12/25	0	0.00	5	21.16	21.10	-5	1,070	-0.47%
2020/12/24	0	0.00	2	21.40	21.30	-2	1,064	-0.19%
2020/12/22	0	0.00	19	20.69	20.45	-19	1,053	-1.80%
2020/12/21	16	22.29	40	21.09	20.85	-24	1,045	-2.29%
2020/12/18	2	22.70	1	22.45	22.45	1	1,018	0.10%
2020/12/17	15	22.65	2	23.10	22.60	13	1,011	1.29%
2020/12/16	6	23.16	14	23.00	23.20	-8	994	-0.80%
2020/12/15	30	22.82	25	22.74	22.30	5	971	0.51%
2020/12/14	2	22.30	2	22.30	22.30	0	942	0.00%
2020/12/11	1	22.35	1	21.80	21.75	0	931	0.00%
2020/12/09	10	22.90	0	0.00	22.80	10	911	1.10%
2020/12/08	13	23.33	6	23.31	23.40	7	894	0.78%
2020/12/07	2	21.70	8	22.41	22.00	-6	851	-0.70%
2020/12/04	8	22.93	2	23.50	22.70	6	827	0.73%
2020/12/03	25	23.96	23	23.35	22.90	2	796	0.25%
2020/12/02	14	24.28	14	24.33	24.50	0	742	0.00%
2020/12/01	2	24.68	30	24.92	24.85	-28	710	-3.94%
2020/11/30	87	25.42	62	25.37	25.45	25	664	3.76%
2020/11/27	64	23.52	21	23.75	23.90	43	517	8.32%
2020/11/26	21	21.34	22	21.41	21.75	-1	429	-0.23%
2020/11/25	9	19.57	9	19.56	19.80	0	387	0.00%
2020/11/23	5	18.40	3	18.15	18.35	2	353	0.57%
2020/11/20	0	0.00	13	17.90	18.30	-13	370	-3.51%
2020/11/18	3	17.33	0	0.00	17.25	3	355	0.84%
2020/11/16	7	17.38	0	0.00	17.40	7	353	1.98%
2020/11/13	0	0.00	1	17.50	17.50	-1	352	-0.28%
2020/11/12	3	17.88	0	18.30	17.85	3	349	0.85%
2020/11/11	2	17.90	2	18.15	18.30	0	347	0.00%
2020/11/09	1	17.30	0	0.00	17.35	1	330	0.30%
2020/10/30	0	0.00	1	17.60	16.75	-1	314	-0.32%
2020/10/29	2	17.53	1	17.70	17.55	1	310	0.32%
2020/10/28	2	18.03	1.1	18.39	17.70	0.9	308	0.31%
2020/10/27	2	18.35	4	17.80	18.25	-2	299	-0.67%
2020/10/26	2	18.00	4	17.75	17.75	-2	285	-0.70%
2020/10/23	22	18.50	16	18.36	18.65	6	265	2.26%
2020/10/22	11	17.79	9	17.71	18.00	2	182	1.10%
2020/10/21	0	0.00	2	16.40	16.40	-2	133	-1.49%
2020/10/20	0	0.00	2	16.70	16.35	-2	133	-1.49%
2020/10/19	1	15.90	9	15.85	16.10	-8	127	-6.29%
2020/10/08	10	16.60	2	16.40	16.30	8	126	6.35%
2020/10/06	3	15.82	0	0.00	15.75	3	120	2.49%
2020/10/05	0.1	15.85	0	0.00	15.80	0.1	124	0.07%
2020/09/30	0.1	15.70	0	0.00	15.65	0.1	125	0.08%
2020/09/24	1	15.45	0	0.00	15.60	1	132	0.76%
2020/09/21	1	15.95	1	15.90	16.00	0	132	0.00%
2020/09/18	1	15.80	0	0.00	15.90	1	132	0.76%
2020/09/03	1	16.45	0	0.00	16.25	1	133	0.75%
2020/09/02	1	16.60	0	0.00	16.70	1	136	0.73%
2020/09/01	0	0.00	2	16.70	16.65	-2	134	-1.48%
2020/08/31	0	0.00	1	16.10	16.15	-1	123	-0.81%
2020/08/28	3	15.77	0	0.00	15.85	3	121	2.47%
2020/08/27	3	15.82	0	0.00	15.70	3	120	2.48%
2020/08/26	1	16.30	2	16.30	16.40	-1	108	-0.92%
2020/08/12	2	15.10	0	0.00	15.10	2	112	1.78%
2020/07/30	0.1	15.55	0	0.00	15.25	0.1	168	0.06%
2020/07/22	1	15.30	0	0.00	15.30	1	173	0.58%
2020/07/16	0.1	16.25	0	0.00	15.90	0.1	170	0.04%
2020/07/13	1	16.15	0	0.00	16.20	1	175	0.57%
2020/07/10	0	17.00	0	0.00	16.20	0	175	0.02%
2020/07/09	0	0.00	3	16.25	16.40	-3	173	-1.73%
2020/07/08	3	16.40	0	0.00	16.35	3	173	1.73%
2020/07/03	1	16.60	1	16.35	16.25	0	169	0.00%
2020/06/19	0	0.00	1	16.25	16.35	-1	192	-0.52%
2020/06/17	1	16.10	0	0.00	16.10	1	202	0.49%
2020/06/09	0	0.00	1	16.40	16.35	-1	233	-0.43%
2020/05/29	0	0.00	18	15.86	16.20	-18	233	-7.69%
2020/05/28	1	15.90	0	0.00	15.75	1	233	0.43%
2020/05/25	0	0.00	1	15.20	15.50	-1	226	-0.44%
2020/05/21	0	0.00	1	15.20	15.55	-1	223	-0.45%
2020/05/15	0	0.00	3	14.40	14.40	-3	218	-1.37%
2020/05/14	5	14.18	0	0.00	14.20	5	215	2.32%
2020/05/12	1	16.20	1	16.15	16.20	0	195	0.00%
2020/04/29	0	0.00	2	15.05	14.95	-2	163	-1.22%
2020/04/28	2	14.00	0	0.00	14.15	2	161	1.24%
2020/04/15	0	0.00	1	14.10	14.05	-1	161	-0.62%
2020/04/10	0	14.30	0	0.00	14.00	0	160	0.02%
2020/03/18	0	0.00	2	13.10	12.95	-2	147	-1.35%
2020/03/17	0	0.00	5	12.76	12.95	-5	145	-3.44%
2020/03/16	5	13.82	18	13.77	13.70	-13	139	-9.35%
2020/03/11	0	0.00	2	16.60	16.55	-2	114	-1.74%
2020/03/10	1	16.65	0	0.00	16.60	1	114	0.87%
2020/02/26	0	0.00	3	17.40	17.40	-3	105	-2.85%
2020/02/25	3	17.05	0	0.00	17.50	3	105	2.86%
2019/12/30	0	0.00	3	19.40	19.75	-3	119	-2.50%
2019/12/24	0	0.00	1	19.50	19.55	-1	116	-0.86%
2019/12/23	5	20.00	0	0.00	19.45	5	115	4.31%
2019/12/19	1	20.60	21	20.83	20.50	-20	111	-17.92%
2019/12/18	10	19.87	24	20.09	20.20	-14	98	-14.25%
2019/11/29	0	0.00	2	19.00	19.00	-2	129	-1.54%
2019/11/27	2	18.80	0	0.00	18.65	2	135	1.47%
2019/11/26	0	0.00	1	18.85	18.85	-1	138	-0.72%
2019/11/25	0	0.00	2	19.20	19.00	-2	144	-1.38%
2019/11/12	1	19.50	0	0.00	19.25	1	318	0.31%
2019/10/24	0	0.00	1	20.30	20.05	-1	609	-0.16%
2019/10/15	0	0.00	4	20.78	21.00	-4	614	-0.65%
2019/10/14	4	20.10	0	0.00	19.65	4	607	0.66%
2019/09/20	8	21.14	0	0.00	21.40	8	599	1.33%
2019/09/17	0	0.00	1	21.35	21.15	-1	596	-0.17%
2019/09/16	1	21.25	0	0.00	21.05	1	594	0.17%
2019/09/12	0	0.00	8	22.15	21.75	-8	586	-1.36%
2019/09/11	0	0.00	2	22.20	22.10	-2	582	-0.34%
2019/09/10	0	0.00	2	22.20	22.35	-2	580	-0.34%
2019/09/09	0	0.00	4	23.00	22.60	-4	578	-0.69%
2019/09/04	0	0.00	4	22.45	22.45	-4	566	-0.71%
2019/09/03	0	0.00	10	22.30	22.15	-10	563	-1.77%
2019/09/02	10	22.25	0	0.00	22.25	10	562	1.78%
2019/08/29	4	22.30	0	0.00	22.30	4	555	0.72%
2019/08/28	1	22.70	1	22.20	22.05	0	551	0.00%
2019/08/27	2	23.20	2	23.40	22.25	0	544	0.00%
2019/08/26	3	24.33	1	23.85	23.85	2	508	0.39%
2019/08/23	6	24.78	24	24.66	23.85	-18	480	-3.75%
2019/08/22	0	0.00	1	23.20	23.20	-1	454	-0.22%
2019/08/21	16	24.18	5	24.10	23.55	11	445	2.47%
2019/08/20	12	23.50	2	23.10	24.00	10	422	2.37%
2019/08/16	1	22.40	0	0.00	22.10	1	390	0.26%
2019/08/15	1	21.55	0	0.00	22.10	1	385	0.26%
2019/08/14	11	23.39	11	23.59	22.50	0	372	0.00%
2019/08/13	10	23.62	11	23.90	23.30	-1	360	-0.28%
2019/08/12	1	23.40	5	23.82	23.80	-4	353	-1.13%
2019/08/08	1	24.50	1	24.70	24.10	0	340	0.00%
2019/08/07	6	24.08	11	25.35	23.80	-5	321	-1.56%
2019/08/06	22	24.98	10	24.26	24.85	12	289	4.15%
2019/08/05	10	23.35	12	23.53	23.80	-2	229	-0.87%
2019/08/02	1	22.00	1	21.85	21.85	0	194	0.00%
2019/08/01	7	23.06	9	22.80	22.65	-2	186	-1.07%
2019/07/31	38	22.54	24	22.40	23.00	14	168	8.29%
2019/07/30	24	20.49	18	21.66	21.70	6	102	5.88%
2019/07/29	0	0.00	2	19.80	19.75	-2	79	-2.52%
2019/07/26	1	19.85	0	0.00	19.85	1	79	1.25%
2019/07/25	0	0.00	1	19.80	19.80	-1	79	-1.25%
2019/07/24	2	19.90	1	19.85	19.85	1	79	1.25%
2019/07/19	1	19.80	0	0.00	19.80	1	80	1.24%
2019/07/16	1	19.90	0	0.00	19.90	1	82	1.21%
2019/07/04	0	0.00	4	19.56	19.65	-4	90	-4.40%
2019/07/03	0	0.00	0.1	20.50	20.00	-0.1	90	-0.06%
2019/07/02	0.1	19.70	0	0.00	19.85	0.1	91	0.05%
2019/06/28	0	0.00	1	19.80	19.85	-1	96	-1.04%
2019/06/26	0	0.00	1	19.80	19.75	-1	100	-0.99%
2019/06/24	0	0.00	8	19.98	20.20	-8	104	-7.66%
2019/06/11	1	19.65	0	0.00	19.60	1	125	0.80%
2019/05/31	1	19.55	0	0.00	19.75	1	146	0.68%
2019/05/27	0	0.00	1	19.80	19.70	-1	164	-0.61%
2019/05/15	0	0.00	5	19.15	19.00	-5	176	-2.83%
2019/05/03	1	19.50	0	0.00	19.50	1	177	0.56%
2019/04/30	1	19.60	0	0.00	19.40	1	176	0.57%
2019/04/17	4	19.99	0	0.00	20.10	4	172	2.32%
2019/04/11	2	20.15	0	0.00	20.00	2	174	1.15%
2019/04/03	3	20.40	48	20.33	20.45	-45	178	-25.20%
2019/04/02	49	20.71	5	20.10	20.65	44	182	24.07%
2019/03/29	34	20.05	0	0.00	19.90	34	211	16.10%
2019/03/26	0	0.00	45	19.93	19.85	-45	264	-17.03%
2019/03/25	45	20.47	0	0.00	20.20	45	263	17.11%
2019/03/20	2	20.33	0	0.00	20.30	2	311	0.64%
2019/03/05	49	19.69	71	19.84	20.15	-22	297	-7.40%
2019/03/04	0	0.00	44	19.20	19.20	-44	286	-15.33%
2019/02/27	64	19.55	0	0.00	19.45	64	285	22.39%
2019/02/21	4	20.13	46	19.99	19.95	-42	279	-15.03%
2019/02/20	46	19.63	0	0.00	19.55	46	273	16.85%
2019/02/15	0	0.00	1	18.80	18.65	-1	270	-0.37%
2019/02/14	5	19.00	0	0.00	19.00	5	269	1.86%
2019/02/13	12	18.99	2	19.00	19.00	10	269	3.71%
2019/02/12	2	18.50	0	0.00	18.60	2	265	0.75%
2019/01/30	0	0.00	1	18.35	18.35	-1	266	-0.38%
2019/01/28	1	18.80	0	0.00	18.85	1	268	0.37%
2019/01/25	0	0.00	1	19.00	18.80	-1	270	-0.37%
2019/01/17	1	19.00	0	0.00	19.00	1	276	0.36%
2019/01/16	0	0.00	5	18.98	19.10	-5	276	-1.81%
2019/01/14	1	18.45	1	18.55	18.40	0	284	0.00%
2019/01/11	0	0.00	1	18.45	18.45	-1	284	-0.35%
2019/01/10	0	0.00	2	18.83	18.75	-2	285	-0.70%
2019/01/07	5	19.65	0	0.00	19.50	5	290	1.72%
2019/01/04	0	0.00	1	19.10	19.40	-1	298	-0.33%
2019/01/03	0	0.00	5	19.56	19.40	-5	308	-1.62%
2019/01/02	0	0.00	1	20.25	20.25	-1	306	-0.33%
2018/12/27	0	0.00	2	20.90	20.85	-2	311	-0.64%
2018/12/26	0	0.00	1	20.80	20.80	-1	310	-0.32%
2018/12/25	1	20.85	3	21.20	21.10	-2	311	-0.64%
2018/12/24	12	21.57	1	20.75	21.60	11	310	3.54%
2018/12/21	16	21.12	8	21.01	21.40	8	289	2.77%
2018/12/19	2	20.00	3	19.90	20.00	-1	258	-0.39%
2018/12/17	3	19.50	0	0.00	19.40	3	256	1.17%
2018/12/14	8	20.25	9	20.47	19.45	-1	258	-0.39%
2018/12/13	4	19.64	1	19.20	20.25	3	235	1.27%
2018/11/16	0	0.00	1	18.30	18.20	-1	315	-0.32%
2018/11/07	2	18.28	0	0.00	18.40	2	327	0.61%
2018/11/06	1	18.30	0	0.00	18.10	1	332	0.30%
2018/10/25	0	0.00	3	17.05	17.05	-3	340	-0.88%
2018/10/23	0	0.00	1	18.05	18.05	-1	339	-0.29%
2018/10/22	1	18.10	0	0.00	18.15	1	340	0.29%
2018/10/18	5	18.32	5	18.13	18.35	0	339	0.00%
2018/10/16	1	18.65	2	18.58	18.60	-1	335	-0.30%
2018/10/15	0	0.00	2	18.75	18.80	-2	334	-0.60%
2018/10/12	1	17.95	7	18.30	18.30	-6	334	-1.79%
2018/10/11	3	19.03	3	18.72	18.60	0	327	0.00%
2018/10/08	0	0.00	1	20.95	20.95	-1	316	-0.32%
2018/10/05	0	0.00	2	21.60	21.60	-2	313	-0.64%
2018/10/03	1	22.35	1	22.30	22.30	0	309	0.00%
2018/10/01	6	22.97	5	23.20	23.05	1	303	0.33%
2018/09/28	0	0.00	3	22.40	22.70	-3	299	-1.00%
2018/09/27	44	22.24	12	21.95	21.95	32	292	10.95%
2018/09/26	18	21.70	14	21.79	21.70	4	284	1.41%
2018/09/19	2	20.70	0	0.00	20.70	2	269	0.74%
2018/09/14	2	20.35	0	0.00	20.35	2	268	0.74%
2018/09/13	3	19.65	0	0.00	19.65	3	264	1.13%
2018/09/12	0	0.00	7	18.79	18.90	-7	267	-2.62%
2018/09/11	6	18.79	3	18.80	19.10	3	303	0.99%
2018/09/10	1	18.85	3	18.77	18.65	-2	307	-0.65%
2018/09/07	2	20.35	5	20.48	20.15	-3	297	-1.01%
2018/09/06	2	21.15	1	21.40	21.05	1	291	0.34%
2018/09/05	0	0.00	11	21.35	21.45	-11	287	-3.83%
2018/09/04	0	0.00	2	21.98	21.85	-2	290	-0.69%
2018/08/31	2	22.45	2	22.75	22.65	0	294	0.00%
2018/08/30	2	22.00	6	22.58	22.85	-4	295	-1.35%
2018/08/29	7	22.04	15	22.23	22.10	-8	295	-2.71%
2018/08/27	0	0.00	1	23.45	23.45	-1	268	-0.37%
2018/08/24	0	0.00	2	23.55	23.50	-2	273	-0.73%
2018/08/20	0	0.00	1	23.50	23.50	-1	280	-0.36%
2018/08/17	0	0.00	38	23.95	23.85	-38	277	-13.71%
2018/08/16	0	0.00	31	24.03	24.00	-31	275	-11.25%
2018/08/13	0	0.00	2	25.30	24.50	-2	287	-0.70%
2018/08/10	1	25.60	2	25.70	25.55	-1	282	-0.35%
2018/08/08	0	0.00	1	26.45	26.35	-1	282	-0.35%
2018/08/07	0	0.00	10	26.30	26.25	-10	283	-3.52%
2018/08/06	4	26.33	0	0.00	26.30	4	284	1.41%
2018/07/27	3	26.15	1	26.25	26.35	2	299	0.67%
2018/07/19	1	26.50	0	0.00	26.35	1	305	0.33%
2018/07/10	1	26.50	0	0.00	26.45	1	327	0.31%
2018/07/04	0	0.00	10	27.05	27.05	-10	331	-3.01%
2018/07/03	0	0.00	3	27.45	27.30	-3	333	-0.90%
2018/07/02	0	0.00	1	28.05	27.85	-1	335	-0.30%
2018/06/27	0	0.00	1	28.50	28.40	-1	339	-0.29%
2018/06/25	0	0.00	6	29.40	29.25	-6	339	-1.77%
2018/06/20	7	31.40	3	31.72	30.60	4	332	1.20%
2018/06/15	0	0.00	2	28.20	28.50	-2	291	-0.69%
2018/06/11	0	0.00	8	29.49	29.00	-8	301	-2.66%
2018/06/07	4	30.33	0	0.00	30.50	4	293	1.36%
2018/06/06	1	30.70	0	0.00	30.60	1	296	0.34%
2018/06/05	4	30.98	0	0.00	30.90	4	290	1.38%
2018/06/04	1	31.50	0	0.00	31.10	1	289	0.35%
2018/06/01	2	30.63	0	0.00	31.00	2	286	0.70%
2018/05/30	2	29.90	2	29.83	29.90	0	280	0.00%
2018/05/28	0	0.00	2	30.23	30.10	-2	282	-0.71%
2018/05/24	0	0.00	1	30.15	30.15	-1	285	-0.35%
2018/05/22	0	0.00	15	30.66	31.00	-15	283	-5.29%
2018/05/21	3	30.50	0	0.00	30.45	3	279	1.07%
2018/05/16	1	29.90	3	30.00	29.80	-2	286	-0.70%
2018/05/15	2	29.60	1	29.40	29.60	1	293	0.34%
2018/05/14	0	0.00	1	29.75	29.60	-1	315	-0.32%
2018/05/11	2	30.00	1	30.05	29.95	1	320	0.31%
2018/05/09	6	30.72	6	30.50	30.60	0	317	0.00%
2018/05/08	1	30.00	1	30.15	30.20	0	307	0.00%
2018/05/07	3	28.90	0	0.00	28.85	3	301	0.99%
2018/04/27	1	26.80	1	26.55	27.00	0	310	0.00%
2018/04/20	1	29.00	0	0.00	29.00	1	324	0.31%
2018/04/19	1	29.80	0	0.00	29.25	1	322	0.31%
2018/04/18	1	29.70	0	0.00	29.45	1	323	0.31%
2018/04/10	0	0.00	1	30.60	30.40	-1	339	-0.29%
2018/04/09	1	30.75	0	0.00	30.60	1	353	0.28%
2018/03/29	1	30.80	0	0.00	31.00	1	366	0.27%
2018/03/28	1	30.55	0	0.00	30.75	1	392	0.25%
2018/03/22	0	0.00	1	33.15	32.35	-1	391	-0.26%
2018/03/21	1	33.15	0	0.00	32.85	1	397	0.25%
2018/03/20	1	33.75	1	33.70	33.30	0	393	0.00%
2018/03/19	1	33.30	0	0.00	33.40	1	399	0.25%
2018/03/16	5	32.95	15	33.20	33.10	-10	397	-2.51%
2018/03/12	2	31.15	0	0.00	31.35	2	431	0.46%
2018/03/01	0	0.00	5	33.15	33.45	-5	484	-1.03%
2018/02/27	2	32.70	2	32.60	32.90	0	504	0.00%
2018/02/21	3	31.55	0	0.00	31.60	3	598	0.50%
2018/02/12	0	0.00	1	30.35	30.70	-1	633	-0.16%
2018/02/09	3	30.07	0	0.00	30.10	3	644	0.47%
2018/02/06	3	31.42	1	32.20	30.05	2	676	0.30%
2018/01/29	1	34.70	0	0.00	34.65	1	791	0.13%
2018/01/26	3	34.50	0	0.00	34.60	3	858	0.35%
2018/01/24	2	34.50	0	0.00	34.70	2	888	0.22%
2018/01/22	0	0.00	3	34.70	34.60	-3	908	-0.33%
2018/01/19	3	36.40	0	0.00	35.10	3	924	0.32%
2018/01/17	3	35.45	0	0.00	35.50	3	951	0.32%
2018/01/11	0	0.00	1	34.60	34.45	-1	1,001	-0.10%
2018/01/05	0	0.00	1	36.40	36.20	-1	1,061	-0.09%
2018/01/04	0	0.00	2	36.30	36.20	-2	1,075	-0.19%
2018/01/03	0	0.00	1	36.85	36.70	-1	1,085	-0.09%