南港 (2101)-臺銀證券券商分點個股進出

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

南港

(2101)

可現股當沖

股價
60.7
漲跌
▲1.2
漲幅
+2.02%
成交量
28,555張
產業
上市橡膠類股
244人加入追蹤

立即追蹤
本地時間:14:30

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

南港 (2101)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/05/03	39.1	60.19	13	60.32	60.70	26.1	10,184	0.26%
2024/05/02	22.9	59.63	21	59.60	59.50	1.9	9,746	0.02%
2024/04/30	33.2	59.06	153.3	59.17	58.80	-120.1	9,440	-1.27%	大賣/鉅額交易
2024/04/29	53	61.05	25	60.14	60.80	28	8,922	0.31%
2024/04/26	52.3	58.26	126.1	58.35	59.50	-73.8	8,094	-0.91%	大賣/
2024/04/25	30.4	54.72	44.3	54.50	54.80	-14	7,060	-0.20%
2024/04/24	56.2	54.00	294	54.11	53.60	-237.8	6,595	-3.61%	大賣/鉅額交易
2024/04/23	19.1	52.26	46.1	52.88	53.30	-27	6,227	-0.43%
2024/04/22	30.5	50.93	11.7	51.46	50.70	18.8	5,856	0.32%
2024/04/19	104.6	49.35	40.2	49.30	50.00	64.4	4,962	1.30%	大買/
2024/04/18	48	47.08	40.2	47.02	47.50	7.8	4,215	0.19%
2024/04/17	32.2	46.67	17	46.74	46.15	15.2	3,963	0.38%
2024/04/16	110	45.88	86.1	46.22	46.20	23.9	3,663	0.65%	大買/
2024/04/15	61	47.03	44.1	47.02	47.35	16.9	3,450	0.49%
2024/04/12	12	43.66	16.4	44.95	46.70	-4.4	3,189	-0.14%
2024/04/11	0	0.00	11	42.25	42.65	-11	2,934	-0.37%
2024/04/10	5.1	42.05	3	42.40	42.00	2.1	2,991	0.07%
2024/04/09	3	41.70	1	41.85	41.95	2	2,979	0.07%
2024/04/08	16	40.69	0	0.00	40.70	16	2,862	0.56%
2024/04/02	1.5	40.63	1	40.75	40.70	0.5	2,980	0.02%
2024/04/01	0.1	40.55	0	0.00	40.35	0.1	3,091	0.00%
2024/03/28	0	0.00	8	40.20	40.30	-8	3,138	-0.25%
2024/03/27	0	0.00	2	39.63	39.60	-2	3,102	-0.06%
2024/03/26	1.1	39.25	0	0.00	39.05	1.1	3,091	0.03%
2024/03/25	29	39.44	2	39.60	39.50	27	3,104	0.87%
2024/03/21	1	38.95	0	0.00	38.95	1	3,170	0.03%
2024/03/20	1	38.70	0	0.00	38.70	1	3,156	0.03%
2024/03/19	6	39.05	3	39.08	38.85	3	3,147	0.10%
2024/03/18	21	38.75	0	0.00	38.75	21	3,121	0.67%
2024/03/15	48	39.19	0	0.00	38.85	48	3,096	1.55%
2024/03/14	30	39.63	0	0.00	39.30	30	3,063	0.98%
2024/03/13	36	39.97	6	39.91	39.85	30	3,028	0.99%
2024/03/12	79	40.72	0	0.00	40.50	79	3,013	2.62%
2024/03/11	47	41.10	12	40.80	40.80	35	2,997	1.17%
2024/03/08	43	40.73	1	40.50	40.30	42	2,981	1.41%
2024/03/07	6	40.68	30.3	41.26	41.40	-24.3	2,952	-0.82%
2024/03/05	1	39.40	0	0.00	39.50	1	2,867	0.03%
2024/03/04	3	39.65	1	40.05	39.55	2	2,891	0.07%
2024/03/01	11	39.28	0	0.00	39.70	11	2,871	0.38%
2024/02/29	64	39.53	0	0.00	39.35	64	2,869	2.23%
2024/02/27	13	39.73	1	40.20	39.55	12	2,835	0.42%
2024/02/26	12.1	39.70	0	0.00	39.70	12.1	2,799	0.43%
2024/02/23	23.1	40.70	3	40.50	40.35	20.1	2,723	0.74%
2024/02/22	1	41.75	0	0.00	41.70	1	2,650	0.04%
2024/02/21	1	42.00	5	42.00	41.95	-4	2,630	-0.15%
2024/02/20	18	42.10	0	0.00	42.10	18	2,605	0.69%
2024/02/19	1.1	42.60	0	0.00	42.60	1.1	2,573	0.04%
2024/02/16	0	0.00	6	41.97	42.20	-6	2,555	-0.23%
2024/02/15	1	41.70	6	42.34	41.90	-5	2,534	-0.20%
2024/02/02	1.1	41.75	0	0.00	41.50	1.1	2,492	0.04%
2024/01/31	1.1	41.87	0.8	41.75	41.70	0.3	2,451	0.01%
2024/01/29	0.2	42.60	0	0.00	42.40	0.2	2,420	0.01%
2024/01/26	0.1	42.20	0	0.00	42.35	0.1	2,401	0.00%
2024/01/25	1	42.05	0	0.00	42.25	1	2,398	0.04%
2024/01/24	1.1	42.27	0	0.00	42.45	1.1	2,364	0.04%
2024/01/23	2	41.10	0	0.00	41.30	2	2,307	0.09%
2024/01/22	7.1	41.59	0	0.00	41.55	7.1	2,277	0.31%
2024/01/19	1	41.30	3	41.25	41.50	-2	2,257	-0.09%
2024/01/18	2.1	41.05	0	0.00	41.15	2.1	2,232	0.09%
2024/01/17	1.1	41.75	0	0.00	41.50	1.1	2,210	0.05%
2024/01/16	5.1	42.03	0	0.00	42.15	5.1	2,152	0.24%
2024/01/15	5	42.85	10	43.05	43.35	-5	2,055	-0.24%
2024/01/12	18	42.73	0	0.00	42.75	18	2,006	0.90%
2024/01/11	5	43.05	5	43.25	43.50	0	1,950	0.00%
2024/01/10	1	43.85	0	0.00	43.00	1	1,908	0.05%
2024/01/09	1	45.00	0	0.00	45.05	1	1,763	0.06%
2024/01/05	7	44.74	1	45.65	45.55	6	1,645	0.36%
2024/01/04	4	45.00	7.2	44.44	44.85	-3.2	1,501	-0.22%
2024/01/03	3.1	42.75	1.1	42.76	42.80	2	1,349	0.14%
2024/01/02	0	0.00	1	42.05	42.25	-1	1,274	-0.08%
2023/12/29	36	42.70	39	42.71	42.00	-3	1,257	-0.24%
2023/12/28	7	41.50	3	42.47	42.65	4	1,184	0.34%
2023/12/27	4.1	41.40	2.3	41.49	41.65	1.8	1,079	0.17%
2023/12/26	16	39.78	4.2	40.02	40.50	11.8	930	1.27%
2023/12/22	2	39.50	0	0.00	39.55	2	810	0.25%
2023/12/21	1	39.45	0	0.00	39.45	1	797	0.13%
2023/12/20	3	39.50	0	0.00	39.50	3	776	0.39%
2023/12/19	4.1	39.53	20.1	39.50	39.55	-16	735	-2.18%
2023/12/06	0.1	39.15	0	0.00	39.20	0.1	549	0.01%
2023/12/04	0	0.00	0	39.05	38.90	0	551	0.00%
2023/11/30	0	0.00	0	38.90	38.85	0	590	0.00%
2023/11/29	0	0.00	2	39.50	38.80	-2	589	-0.34%
2023/11/28	0	0.00	0	39.10	39.10	0	572	0.00%
2023/11/27	0	0.00	2	39.14	39.05	-2	600	-0.34%
2023/11/24	0	38.45	0	0.00	38.50	0	593	0.00%
2023/11/15	0	0.00	1	38.20	38.35	-1	617	-0.16%
2023/11/07	0	37.35	0	0.00	37.15	0	649	0.00%
2023/10/31	2	36.40	0	0.00	36.60	2	662	0.31%
2023/10/27	0	37.05	0	0.00	37.00	0	665	0.00%
2023/10/26	1	36.95	0	0.00	36.75	1	666	0.15%
2023/10/24	0	36.85	0	0.00	36.90	0	666	0.01%
2023/10/23	0	0.00	1	36.75	36.65	-1	675	-0.15%
2023/10/20	1	36.55	0	0.00	36.55	1	679	0.15%
2023/10/19	2	37.28	0	0.00	37.05	2	676	0.30%
2023/10/18	2.1	37.89	0	0.00	37.60	2.1	665	0.32%
2023/10/11	0	38.45	0	0.00	38.50	0	666	0.00%
2023/10/03	0	0.00	1	38.30	38.20	-1	680	-0.15%
2023/10/02	0	0.00	1	38.25	38.15	-1	684	-0.15%
2023/09/28	0	38.00	0.2	37.95	38.05	-0.2	698	-0.03%
2023/09/07	1	38.25	0	0.00	37.90	1	995	0.10%
2023/09/06	0.2	38.78	0	0.00	38.40	0.2	1,012	0.02%
2023/08/22	1	38.35	0	0.00	38.35	1	928	0.11%
2023/08/21	0	0.00	3	38.70	38.55	-3	942	-0.32%
2023/08/17	2	37.95	0	0.00	38.05	2	931	0.21%
2023/08/16	0	0.00	0	38.50	38.45	0	936	0.00%
2023/08/14	24	37.84	2	38.00	38.10	22	926	2.37%
2023/08/11	4	37.93	0	0.00	37.90	4	936	0.43%
2023/08/09	5	38.20	0	0.00	38.15	5	957	0.53%
2023/08/08	0	0.00	1	38.50	38.45	-1	958	-0.10%
2023/08/07	4	38.10	0	0.00	38.35	4	953	0.42%
2023/08/04	1	37.65	1	38.05	38.05	0	950	0.00%
2023/07/31	3	38.25	0	0.00	37.95	3	936	0.32%
2023/07/26	1	38.60	0	0.00	38.45	1	938	0.11%
2023/07/25	0	0.00	0.7	38.00	37.90	-0.7	928	-0.07%
2023/07/20	0	0.00	1	38.35	38.20	-1	940	-0.11%
2023/07/19	0	37.60	0	0.00	37.75	0	968	0.00%
2023/07/17	0	0.00	0	38.00	37.80	0	979	0.00%
2023/07/14	1	37.70	0	0.00	37.90	1	985	0.10%
2023/07/13	1	37.55	0	0.00	37.75	1	988	0.10%
2023/07/12	2	38.10	0	0.00	38.05	2	972	0.21%
2023/07/11	0	38.20	0	0.00	38.30	0	974	0.00%
2023/07/05	1	38.65	15	38.68	38.65	-14	1,030	-1.36%
2023/07/04	0	0.00	0	38.90	38.70	0	1,077	0.00%
2023/06/28	0	39.30	0	0.00	39.40	0	1,095	0.00%
2023/06/21	0	0.00	1	40.30	40.55	-1	1,071	-0.09%
2023/06/19	1	40.75	0	0.00	40.85	1	1,103	0.09%
2023/06/16	2	42.30	1	42.55	41.35	1	1,090	0.09%
2023/06/15	0	0.00	2	41.43	41.40	-2	990	-0.20%
2023/06/13	0	39.70	0	0.00	39.85	0	915	0.00%
2023/06/01	0	38.25	0	0.00	38.30	0	885	0.00%
2023/05/29	0	38.65	0	0.00	38.80	0	872	0.00%
2023/05/19	1	39.40	1	39.30	39.30	0	882	0.00%
2023/05/18	1	39.35	1	39.50	39.50	0	885	0.00%
2023/05/16	0	0.00	2	39.20	39.20	-2	880	-0.23%
2023/05/09	5	39.00	1	39.00	38.95	4	1,006	0.40%
2023/05/08	0	0.00	2	39.13	39.20	-2	1,006	-0.20%
2023/04/25	1	38.50	0	0.00	38.35	1	1,009	0.10%
2023/04/10	2	41.65	0	0.00	40.90	2	894	0.22%
2023/04/06	0	0.00	0.1	40.05	40.00	-0.1	803	-0.01%
2023/03/29	0	0.00	1	38.70	38.85	-1	769	-0.13%
2023/03/27	20	38.96	3	39.00	39.00	17	764	2.22%
2023/03/24	32	39.00	0	0.00	38.95	32	763	4.19%
2023/03/23	45	39.06	0	0.00	38.85	45	761	5.91%
2023/03/22	0	0.00	1	38.50	38.75	-1	752	-0.13%
2023/03/21	0	0.00	1	37.85	37.90	-1	701	-0.14%
2023/03/13	1	35.90	0	0.00	36.55	1	690	0.14%
2023/03/10	1	37.00	0	0.00	36.90	1	680	0.15%
2023/03/03	2	36.98	0	0.00	37.05	2	670	0.30%
2023/02/24	0	0.00	0	36.20	36.60	0	693	0.00%
2023/02/21	0	0.00	1	37.20	37.20	-1	679	-0.15%
2023/02/20	0	0.00	1	36.05	36.05	-1	685	-0.15%
2023/02/15	1	34.95	0	0.00	35.20	1	697	0.14%
2023/02/13	1	35.00	0	0.00	34.85	1	707	0.14%
2023/02/10	4	36.79	3	37.45	37.50	1	661	0.15%
2023/02/01	1	33.95	0	0.00	34.00	1	560	0.18%
2023/01/31	0	0.00	0.1	33.90	34.00	-0.1	563	-0.02%
2023/01/17	0	0.00	1	33.30	33.40	-1	556	-0.18%
2023/01/10	0	0.00	1	33.45	33.55	-1	577	-0.17%
2023/01/04	0.1	33.20	0	0.00	33.00	0.1	593	0.02%
2023/01/03	1	33.30	0	0.00	33.10	1	593	0.17%
2022/12/30	2	33.55	0	0.00	33.45	2	595	0.34%
2022/12/28	7	33.62	7	33.37	33.80	0	595	0.00%
2022/12/16	0	34.35	0	0.00	34.15	0	661	0.00%
2022/12/07	0	34.95	0	0.00	34.50	0	677	0.00%
2022/12/06	0	35.30	0	0.00	34.95	0	672	0.00%
2022/12/05	0	0.00	1	35.80	35.80	-1	668	-0.15%
2022/11/24	0	0.00	1	35.75	35.60	-1	723	-0.14%
2022/11/18	1	34.85	0	0.00	34.55	1	701	0.14%
2022/11/15	0	0.00	2	35.00	34.75	-2	669	-0.30%
2022/11/14	0	0.00	2	35.00	34.75	-2	668	-0.30%
2022/11/11	4	34.14	0	0.00	34.00	4	661	0.60%
2022/11/10	0	34.50	0	0.00	34.75	0	652	0.00%
2022/11/09	0	0.00	1	34.95	34.95	-1	652	-0.15%
2022/10/26	20	33.95	0	0.00	33.70	20	665	3.00%
2022/10/20	1	32.95	1	33.85	33.60	0	674	0.00%
2022/10/17	3	34.20	0	0.00	33.90	3	700	0.43%
2022/10/14	3	35.10	0	0.00	35.20	3	692	0.43%
2022/10/13	1	35.90	1	34.75	34.75	0	693	0.00%
2022/09/28	3	37.00	0	0.00	37.05	3	689	0.44%
2022/09/26	1	37.35	0	0.00	37.30	1	676	0.15%
2022/09/23	0.1	38.00	0	0.00	37.80	0.1	673	0.01%
2022/09/06	1	38.65	0	0.00	38.70	1	706	0.14%
2022/09/01	0	0.00	2	39.50	39.80	-2	718	-0.28%
2022/08/22	1	38.70	0	0.00	38.80	1	737	0.14%
2022/08/19	1	39.10	0	0.00	39.15	1	735	0.14%
2022/08/15	0	39.40	0	0.00	39.55	0	732	0.00%
2022/08/12	1	39.60	0	0.00	39.60	1	747	0.13%
2022/08/09	0	0.00	0.5	39.55	39.60	-0.5	809	-0.06%
2022/08/05	20	40.00	10	39.70	39.90	10	833	1.20%
2022/08/02	0	0.00	10	39.40	39.60	-10	841	-1.19%
2022/08/01	0	0.00	30	39.80	39.85	-30	842	-3.56%
2022/07/29	0	0.00	21	39.82	39.50	-21	850	-2.47%
2022/07/27	1	39.65	0	0.00	39.70	1	855	0.12%
2022/07/26	0	0.00	1	40.00	40.00	-1	846	-0.12%
2022/07/20	0	0.00	3	38.60	38.60	-3	852	-0.35%
2022/07/19	0	0.00	1	38.80	38.80	-1	893	-0.11%
2022/07/15	1	38.00	0	0.00	38.00	1	924	0.11%
2022/07/13	1	38.05	0	0.00	38.10	1	929	0.11%
2022/07/04	2	37.30	0	0.00	37.65	2	1,011	0.20%
2022/07/01	3	37.63	0	0.00	37.75	3	1,035	0.29%
2022/06/30	20	38.20	0	0.00	38.20	20	1,053	1.90%
2022/06/29	10	38.48	0	0.00	38.45	10	1,068	0.94%
2022/06/28	10	38.70	0	0.00	38.65	10	1,113	0.90%
2022/06/27	0	0.00	2	39.05	38.60	-2	1,187	-0.17%
2022/06/24	1	38.85	0	0.00	38.95	1	1,190	0.08%
2022/06/23	2	38.00	1	38.20	38.20	1	1,205	0.08%
2022/06/22	1	38.10	5	37.95	37.75	-4	1,223	-0.33%
2022/06/21	0	0.00	5	38.20	38.35	-5	1,225	-0.41%
2022/06/20	7	37.81	5	38.10	37.45	2	1,210	0.17%
2022/06/17	11	38.00	0	0.00	38.00	11	1,219	0.90%
2022/06/16	0	0.00	3	38.50	38.15	-3	1,226	-0.24%
2022/06/15	1	38.45	1	38.65	38.65	0	1,258	0.00%
2022/06/14	10	38.40	0	0.00	38.50	10	1,311	0.76%
2022/06/10	1	38.60	0	0.00	38.75	1	1,343	0.07%
2022/06/09	1	39.00	1	38.90	38.90	0	1,346	0.00%
2022/06/07	3	39.22	0	0.00	39.20	3	1,362	0.22%
2022/06/06	1	39.50	0	0.00	39.35	1	1,370	0.07%
2022/05/27	0	0.00	2	40.00	39.80	-2	1,441	-0.14%
2022/05/23	0	0.00	2	40.25	40.10	-2	1,527	-0.13%
2022/05/12	0	0.00	4.1	38.65	38.70	-4.1	1,756	-0.23%
2022/05/10	10	38.95	0	0.00	39.80	10	1,860	0.54%
2022/05/06	0	0.00	3	39.50	39.50	-3	1,995	-0.15%
2022/05/04	31	38.74	10	38.80	38.65	21	2,922	0.72%
2022/04/29	0	0.00	10	38.70	38.60	-10	4,075	-0.25%
2022/04/27	1	38.60	0	0.00	38.40	1	4,426	0.02%
2022/04/25	7	39.04	0	0.00	39.00	7	4,413	0.16%
2022/04/22	0	0.00	10	40.10	40.25	-10	4,378	-0.23%
2022/04/14	0	0.00	2	41.15	41.30	-2	4,529	-0.04%
2022/04/08	1	41.25	3	41.58	41.60	-2	4,641	-0.04%
2022/04/07	4	41.60	0	0.00	41.35	4	4,628	0.09%
2022/04/01	1	41.90	0	0.00	42.00	1	4,608	0.02%
2022/03/31	3	42.83	2.2	42.74	42.40	0.8	4,606	0.02%
2022/03/30	4	42.65	1.3	42.79	42.90	2.7	4,569	0.06%
2022/03/29	0	0.00	5	41.35	41.35	-5	4,506	-0.11%
2022/03/28	0.1	41.00	0	0.00	41.20	0.1	4,509	0.00%
2022/03/25	0	0.00	0	41.60	41.30	0	4,536	0.00%
2022/03/24	0	0.00	0.4	41.55	41.90	-0.4	4,538	-0.01%
2022/03/23	0	0.00	7	41.75	41.80	-7	4,542	-0.15%
2022/03/22	5	41.50	1	41.45	41.55	4	4,559	0.09%
2022/03/21	2	41.87	5	42.00	41.85	-3	4,556	-0.07%
2022/03/18	0.1	42.10	1	42.30	41.85	-1	4,557	-0.02%
2022/03/17	0	0.00	10	41.45	41.70	-10	4,526	-0.22%
2022/03/11	0	0.00	5	40.45	40.65	-5	4,466	-0.11%
2022/03/08	1	39.80	3	40.15	40.10	-2	4,476	-0.04%
2022/03/07	2	40.10	1	40.10	40.65	1	4,457	0.02%
2022/03/04	5	41.00	0	0.00	41.25	5	4,446	0.11%
2022/03/03	2	41.10	4	41.33	41.50	-2	4,445	-0.04%
2022/03/02	1	40.80	2	41.10	41.35	-1	4,461	-0.02%
2022/03/01	3	41.50	1	41.30	41.60	2	4,478	0.04%
2022/02/25	1	40.50	0	0.00	40.25	1	4,494	0.02%
2022/02/24	5	40.81	12	40.33	40.45	-7	4,497	-0.16%
2022/02/23	1	41.95	1	41.90	41.65	0	4,519	0.00%
2022/02/22	12	41.40	1	41.50	41.50	11	4,562	0.24%
2022/02/21	1	42.35	0	0.00	42.40	1	4,545	0.02%
2022/02/18	7	42.57	1	42.90	42.90	6	4,545	0.13%
2022/02/17	10	42.68	9	43.13	42.30	1	4,516	0.02%
2022/02/16	2	43.30	3	43.25	43.25	-1	4,465	-0.02%
2022/02/15	3	43.37	3	43.82	42.90	0	4,451	0.00%
2022/02/14	1	43.85	5	43.93	43.60	-4	4,412	-0.09%
2022/02/11	2	46.05	0	0.00	45.80	2	4,349	0.05%
2022/02/10	6	45.75	1	45.80	45.80	5	4,308	0.12%
2022/02/09	6	45.58	4.1	45.70	45.40	1.9	4,265	0.04%
2022/02/08	0	0.00	4	46.20	45.80	-4	4,207	-0.10%
2022/02/07	9	45.28	3.1	45.74	46.25	5.9	4,125	0.14%
2022/01/26	64	47.17	69	47.06	45.50	-5	3,943	-0.13%
2022/01/25	43	46.96	60.6	46.61	47.95	-17.5	3,248	-0.54%
2022/01/24	77.3	46.32	59.1	47.07	46.90	18.2	2,807	0.65%
2022/01/21	19	43.66	48.2	42.92	44.10	-29.2	2,172	-1.34%
2022/01/20	0	0.00	1	40.35	40.45	-1	1,875	-0.05%
2022/01/18	2	40.03	1	40.00	39.90	1	1,900	0.05%
2022/01/13	2	40.40	13	40.02	40.20	-11	1,918	-0.57%
2022/01/11	0	0.00	10	38.20	38.50	-10	1,869	-0.53%
2022/01/10	1	38.00	0	0.00	38.45	1	1,880	0.05%
2022/01/07	1	38.15	1	38.20	38.30	0	1,874	0.00%
2022/01/06	5	37.99	1	38.30	38.30	4	1,862	0.21%
2022/01/05	0	0.00	1	39.65	38.90	-1	1,795	-0.06%
2022/01/03	0	0.00	7	39.93	40.20	-7	1,788	-0.39%
2021/12/30	1	40.05	1	40.25	40.10	0	1,797	0.00%
2021/12/29	0	0.00	1	39.90	39.90	-1	1,802	-0.06%
2021/12/28	0	0.00	1	39.60	39.60	-1	1,797	-0.06%
2021/12/27	10	39.40	2	39.20	39.40	8	1,805	0.44%
2021/12/23	1	38.50	0	0.00	38.75	1	1,885	0.05%
2021/12/22	2	38.45	0	0.00	38.75	2	1,912	0.10%
2021/12/21	4	38.11	2	38.10	38.70	2	1,941	0.10%
2021/12/17	4	38.48	0	0.00	38.70	4	1,932	0.21%
2021/12/16	2	38.85	1	38.70	38.70	1	1,965	0.05%
2021/12/15	1	38.80	1	39.15	39.15	0	2,010	0.00%
2021/12/14	3	38.90	4	39.20	39.20	-1	2,020	-0.05%
2021/12/13	1	39.15	4	39.40	39.40	-3	2,134	-0.14%
2021/12/10	1	39.00	1	39.40	39.40	0	2,138	0.00%
2021/12/09	1	39.25	1	39.40	39.40	0	2,135	0.00%
2021/12/08	2	39.00	2	39.15	39.15	0	2,134	0.00%
2021/12/07	2	39.00	0	0.00	39.20	2	2,122	0.09%
2021/12/06	1	39.00	0	0.00	39.10	1	2,121	0.05%
2021/12/03	2	38.95	0	0.00	39.15	2	2,142	0.09%
2021/12/02	1	38.00	1	38.50	38.50	0	2,157	0.00%
2021/12/01	1	38.20	0	0.00	38.60	1	2,136	0.05%
2021/11/29	1	38.60	5	38.60	38.80	-4	2,107	-0.19%
2021/11/26	5	39.05	5	38.95	39.10	0	2,096	0.00%
2021/11/25	8	39.32	10	39.40	39.40	-2	2,079	-0.10%
2021/11/24	3	39.22	4	40.05	40.05	-1	2,052	-0.05%
2021/11/23	2.2	39.42	6	39.59	39.65	-3.8	2,014	-0.19%
2021/11/22	3.2	40.04	20	39.83	40.00	-16.8	2,003	-0.84%
2021/11/17	0	0.00	1	40.70	40.85	-1	1,920	-0.05%
2021/11/15	21	40.49	0	0.00	40.45	21	1,955	1.07%
2021/11/12	0	0.00	5	40.20	40.45	-5	1,961	-0.25%
2021/11/11	0	0.00	2	40.60	40.50	-2	1,976	-0.10%
2021/11/10	1	40.05	5	40.46	40.40	-4	2,011	-0.20%
2021/11/09	20	40.08	1	40.20	40.20	19	2,014	0.94%
2021/11/08	10	39.80	0	0.00	40.05	10	2,013	0.50%
2021/11/03	2	39.23	0	0.00	39.75	2	2,068	0.10%
2021/11/02	5	39.00	3	39.05	39.50	2	2,058	0.10%
2021/11/01	7	39.39	0	0.00	39.25	7	2,024	0.35%
2021/10/29	1	39.50	0	0.00	40.00	1	2,012	0.05%
2021/10/28	3	39.67	2	40.40	40.40	1	2,036	0.05%
2021/10/27	14	40.06	0	0.00	40.30	14	1,996	0.70%
2021/10/26	2	40.55	0	0.00	40.70	2	1,977	0.10%
2021/10/21	1	40.50	0	0.00	40.95	1	2,006	0.05%
2021/10/19	10	41.10	0	0.00	41.25	10	1,986	0.50%
2021/10/18	16	40.94	0	0.00	41.25	16	1,968	0.81%
2021/10/15	26	40.70	0	0.00	40.55	26	1,926	1.35%
2021/10/14	2	40.70	0	0.00	40.50	2	1,911	0.10%
2021/10/07	0	0.00	4	40.98	40.95	-4	1,854	-0.22%
2021/10/01	1	40.60	2	40.05	40.10	-1	1,851	-0.05%
2021/09/30	0	0.00	11	41.37	41.15	-11	1,832	-0.60%
2021/09/29	0	0.00	23	40.12	40.25	-23	1,801	-1.28%
2021/09/28	0	0.00	2	40.03	40.10	-2	1,872	-0.11%
2021/09/27	0	0.00	10	39.95	39.90	-10	1,876	-0.53%
2021/09/24	1	38.35	1	38.70	38.85	0	1,889	0.00%
2021/09/23	1	37.60	0	0.00	38.35	1	1,938	0.05%
2021/09/22	1	37.60	0	0.00	38.35	1	1,900	0.05%
2021/09/14	0	0.00	2	39.65	39.40	-2	1,739	-0.11%
2021/09/08	3	39.15	4	39.38	39.15	-1	1,734	-0.06%
2021/09/07	8	39.75	17	39.88	39.30	-9	1,711	-0.53%
2021/09/01	6	38.53	0	0.00	38.80	6	1,695	0.35%
2021/08/30	0	0.00	0.1	38.00	38.25	-0.1	1,695	0.00%
2021/08/24	1	37.50	0	0.00	37.40	1	1,706	0.06%
2021/08/20	3	36.98	0	0.00	37.55	3	1,703	0.18%
2021/08/19	2	37.10	0	0.00	37.60	2	1,680	0.12%
2021/08/18	11	38.18	10	38.30	38.30	1	1,701	0.06%
2021/08/17	23	37.23	0	0.00	37.60	23	1,713	1.34%
2021/08/16	1	37.50	0	0.00	37.90	1	1,714	0.06%
2021/08/13	6	38.17	0	0.00	37.90	6	1,678	0.36%
2021/08/12	0	0.00	1	39.10	39.10	-1	1,658	-0.06%
2021/08/10	0	0.00	7.1	39.44	39.70	-7.1	1,651	-0.43%
2021/08/06	0	0.00	1	40.35	40.50	-1	1,665	-0.06%
2021/08/03	3.2	41.26	0.4	40.70	40.80	2.8	1,879	0.15%
2021/07/30	0	39.45	0.2	39.45	39.75	-0.2	2,064	-0.01%
2021/07/23	2	40.00	0.1	40.00	40.05	2	2,142	0.09%
2021/07/21	0	39.20	0	0.00	39.50	0	2,179	0.00%
2021/07/20	18	39.37	0	0.00	39.60	18	2,197	0.82%
2021/07/19	11	39.60	0	0.00	39.75	11	2,208	0.50%
2021/07/15	0	0.00	4	39.70	39.85	-4	2,274	-0.18%
2021/07/13	5	39.88	10	40.10	39.90	-5	2,499	-0.20%
2021/07/12	0	0.00	5	40.10	40.15	-5	2,514	-0.20%
2021/07/09	0	0.00	5	40.00	39.90	-5	2,541	-0.20%
2021/07/07	2	40.15	0	0.00	39.95	2	2,574	0.08%
2021/07/06	2	39.50	16	39.69	40.00	-14	2,572	-0.54%
2021/07/05	0	0.00	5	39.85	40.05	-5	2,564	-0.19%
2021/07/02	0	38.35	0.1	38.35	38.90	0	2,466	0.00%
2021/07/01	0	38.20	6	38.45	38.20	-6	2,435	-0.25%
2021/06/30	4	38.10	6	38.30	38.40	-2	2,400	-0.08%
2021/06/29	0	39.00	0	0.00	39.00	0	2,344	0.00%
2021/06/28	0	38.60	0	0.00	39.00	0	2,353	0.00%
2021/06/25	0	39.40	0	0.00	39.25	0	2,358	0.00%
2021/06/24	0	39.00	0	0.00	39.00	0	2,344	0.00%
2021/06/23	0	38.10	0	0.00	38.30	0	2,327	0.00%
2021/06/22	0.1	37.83	0	0.00	38.00	0.1	2,312	0.01%
2021/06/21	3	38.08	2	37.95	38.15	1	2,312	0.04%
2021/06/18	0	38.30	0	0.00	38.45	0	2,318	0.00%
2021/06/17	0	38.20	10	38.05	38.30	-10	2,331	-0.43%
2021/06/16	1	38.34	0	0.00	38.20	1	2,359	0.04%
2021/06/15	2.1	38.56	0	0.00	38.30	2.1	2,361	0.09%
2021/06/11	0	38.85	0	0.00	38.55	0	2,366	0.00%
2021/06/09	0	38.70	0	0.00	38.50	0	2,383	0.00%
2021/06/07	2	37.53	0.4	37.70	37.85	1.6	2,406	0.07%
2021/06/04	11	38.31	0	0.00	38.20	11	2,394	0.46%
2021/06/03	0	38.30	0	0.00	38.50	0	2,381	0.00%
2021/06/02	0	38.40	0	0.00	38.50	0	2,405	0.00%
2021/06/01	0	38.00	0	0.00	38.50	0	2,414	0.00%
2021/05/31	2	37.95	0	0.00	38.10	2	2,414	0.08%
2021/05/28	0	38.40	0	0.00	38.25	0	2,403	0.00%
2021/05/25	14	38.79	1	38.70	38.55	13	2,362	0.55%
2021/05/21	2	37.10	0	0.00	37.10	2	2,329	0.09%
2021/05/20	2	36.40	0	0.00	36.60	2	2,348	0.09%
2021/05/18	0	0.00	2	36.80	36.90	-2	2,476	-0.08%
2021/05/17	2	35.40	0	0.00	35.00	2	2,571	0.08%
2021/05/14	27	37.41	26	37.97	37.30	1	2,533	0.04%
2021/05/13	52	36.75	47	37.47	37.00	5	2,493	0.20%
2021/05/12	4	37.56	1	37.10	38.05	3	2,437	0.12%
2021/05/11	1.4	42.53	10	43.20	41.35	-8.6	2,365	-0.37%
2021/05/10	1	41.80	1	42.75	41.90	0	2,264	0.00%
2021/05/07	6	39.62	2	40.43	40.35	4	2,200	0.18%
2021/05/06	6	39.66	0	0.00	39.80	6	2,010	0.30%
2021/05/05	0	40.25	1	40.60	39.90	-1	1,994	-0.05%
2021/05/04	2.2	39.93	131	41.00	40.00	-128.8	1,989	-6.47%	大賣/鉅額交易
2021/05/03	6	42.29	5	41.98	41.60	1	1,963	0.05%
2021/04/28	0.2	43.45	0	0.00	43.70	0.2	1,882	0.01%
2021/04/27	0.2	43.80	0	0.00	44.15	0.2	1,878	0.01%
2021/04/26	1	44.30	0	0.00	44.25	1	1,864	0.05%
2021/04/23	1	43.20	0	0.00	43.50	1	1,855	0.05%
2021/04/22	130.2	43.56	2	44.25	42.85	128.2	1,858	6.89%	大買/鉅額交易
2021/04/21	6	43.73	1	44.30	43.80	5	1,825	0.27%
2021/04/20	5.4	44.67	1	45.60	43.65	4.4	1,797	0.24%
2021/04/19	3	44.68	1	45.00	44.95	2	1,703	0.12%
2021/04/16	1.2	42.49	0	0.00	42.55	1.2	1,580	0.07%
2021/04/15	0	0.00	1	42.40	42.95	-1	1,566	-0.06%
2021/04/09	3	40.93	1	41.10	41.20	2	1,520	0.13%
2021/03/30	0	0.00	19	41.13	41.20	-19	1,469	-1.29%
2021/03/29	2	40.55	0	0.00	40.55	2	1,464	0.14%
2021/03/26	0	0.00	3	40.55	40.50	-3	1,471	-0.20%
2021/03/25	0	0.00	1	40.30	40.20	-1	1,469	-0.07%
2021/03/24	5	40.30	0	0.00	40.10	5	1,512	0.33%
2021/03/23	2	40.38	0	0.00	39.90	2	1,509	0.13%
2021/03/22	5	40.14	0	0.00	40.20	5	1,496	0.33%
2021/03/19	6	40.79	145	40.79	40.40	-139	1,484	-9.36%	大賣/鉅額交易
2021/03/18	3	41.62	0	0.00	41.55	3	1,453	0.21%
2021/03/16	9	42.47	5	42.70	42.35	4	1,475	0.27%
2021/03/15	35	43.51	0	0.00	43.05	35	1,468	2.38%
2021/03/10	5.2	43.18	0	0.00	42.80	5.2	1,463	0.35%
2021/03/08	100	43.42	0	0.00	42.75	100	1,488	6.72%
2021/03/03	0	0.00	5	42.10	42.65	-5	1,467	-0.34%
2021/02/26	5	42.00	30	41.80	41.80	-25	1,459	-1.71%
2021/02/22	0	0.00	1	43.20	42.75	-1	1,460	-0.07%
2021/02/19	0	0.00	3.1	42.28	43.10	-3.1	1,455	-0.21%
2021/02/18	0	42.20	1	42.75	42.65	-1	1,384	-0.07%
2021/02/17	3	39.50	0	0.00	41.85	3	1,353	0.22%
2021/02/05	0	0.00	1	38.55	38.05	-1	1,254	-0.08%
2021/02/04	0	38.00	0.3	38.05	38.10	-0.2	1,262	-0.02%
2021/02/03	0	0.00	0.4	38.55	38.55	-0.4	1,279	-0.03%
2021/02/02	0	0.00	1	37.90	38.50	-1	1,311	-0.08%
2021/02/01	8	37.35	3	38.10	38.05	5	1,312	0.38%
2021/01/29	1	37.95	0	0.00	37.80	1	1,319	0.08%
2021/01/27	0	0.00	8	38.35	38.50	-8	1,348	-0.59%
2021/01/26	2	37.98	0	0.00	38.00	2	1,373	0.15%
2021/01/25	0	0.00	1.3	38.38	38.55	-1.3	1,419	-0.09%
2021/01/22	1	38.30	0	0.00	38.25	1	1,429	0.07%
2021/01/20	5	37.85	0	0.00	37.20	5	1,415	0.35%
2021/01/19	1	39.25	0	0.00	39.20	1	1,382	0.07%
2021/01/18	1	39.20	5	39.50	39.40	-4	1,372	-0.29%
2021/01/15	0	0.00	10	40.30	39.95	-10	1,354	-0.74%
2021/01/14	0	0.00	4	40.55	40.65	-4	1,335	-0.30%
2021/01/13	0	0.00	15.1	40.67	40.65	-15.1	1,338	-1.13%
2021/01/12	1	40.50	0	0.00	40.45	1	1,330	0.08%
2021/01/11	0	0.00	0.1	41.00	41.10	-0.1	1,320	-0.01%
2021/01/08	0	40.85	0	0.00	41.05	0	1,316	0.00%
2021/01/07	3	40.65	0	0.00	40.55	3	1,296	0.23%
2021/01/06	0	0.00	11	40.41	40.30	-11	1,289	-0.85%
2021/01/05	1	40.40	5	40.50	40.45	-4	1,266	-0.32%
2021/01/04	8.2	40.35	0	0.00	41.00	8.2	1,244	0.66%
2020/12/31	0	42.00	5	41.85	41.95	-5	1,222	-0.41%
2020/12/30	1	41.90	0.1	42.00	42.00	0.9	1,215	0.08%
2020/12/29	0	41.95	0	0.00	41.80	0	1,220	0.00%
2020/12/28	0	41.60	20	41.55	41.95	-20	1,226	-1.63%
2020/12/24	30	41.48	2	41.40	41.40	28	1,269	2.21%
2020/12/22	12	41.70	0	0.00	41.30	12	1,317	0.91%
2020/12/21	6	41.97	0	0.00	42.05	6	1,350	0.44%
2020/12/18	16	42.41	5	43.50	42.30	11	1,381	0.80%
2020/12/16	2	41.79	0	0.00	41.80	2	1,398	0.14%
2020/12/11	0	0.00	4	41.24	41.45	-4	1,470	-0.27%
2020/12/10	1	42.04	0	0.00	41.70	1	1,471	0.07%
2020/12/04	0	0.00	1	42.50	42.75	-1	1,455	-0.07%
2020/12/03	0	0.00	18	42.87	42.60	-18	1,457	-1.24%
2020/12/02	11	43.52	0	0.00	43.25	11	1,492	0.74%
2020/12/01	1	43.25	0	0.00	43.25	1	1,476	0.07%
2020/11/30	0	0.00	5	43.60	43.40	-5	1,478	-0.34%
2020/11/26	0	0.00	6	43.80	43.65	-6	1,507	-0.40%
2020/11/25	3	43.75	3	43.70	43.75	0	1,523	0.00%
2020/11/23	10	44.70	0	0.00	44.10	10	1,550	0.65%
2020/11/20	9	43.83	1	44.00	44.20	8	1,557	0.51%
2020/11/19	2	43.65	0	0.00	43.85	2	1,555	0.13%
2020/11/18	2	42.90	0	0.00	43.50	2	1,564	0.13%
2020/11/17	1	43.20	0	0.00	43.05	1	1,563	0.06%
2020/11/11	0	0.00	1	43.30	44.05	-1	1,838	-0.05%
2020/11/06	0	0.00	11	42.30	41.95	-11	1,977	-0.56%
2020/11/05	11	42.40	6	41.85	42.30	5	1,978	0.25%
2020/11/04	0	0.00	14	40.80	41.05	-14	1,963	-0.71%
2020/11/03	19	40.06	3	40.15	40.20	16	1,958	0.82%
2020/11/02	2	40.53	0	0.00	40.00	2	1,947	0.10%
2020/10/30	6	41.78	0	0.00	41.50	6	1,907	0.31%
2020/10/29	0	0.00	70	42.07	42.35	-70	1,905	-3.67%
2020/10/28	0	0.00	10	42.93	42.30	-10	1,931	-0.52%
2020/10/21	0	0.00	4	43.94	43.70	-4	2,110	-0.19%
2020/10/19	2	43.20	0	0.00	43.00	2	2,165	0.09%
2020/10/16	1	42.95	0	0.00	43.00	1	2,172	0.05%
2020/10/14	5	43.30	0	0.00	43.25	5	2,189	0.23%
2020/10/13	0	0.00	1	42.90	43.35	-1	2,205	-0.05%
2020/10/07	3	43.60	50	43.73	43.65	-47	2,286	-2.06%
2020/10/06	1	43.45	0	0.00	43.55	1	2,334	0.04%
2020/09/30	0	0.00	5	42.46	42.50	-5	2,809	-0.18%
2020/09/29	1	42.15	150	42.00	41.90	-149	2,921	-5.10%	大賣/鉅額交易
2020/09/28	4	42.68	0	0.00	42.70	4	2,926	0.14%
2020/09/25	1	43.70	3	42.50	42.45	-2	2,994	-0.07%
2020/09/24	15	44.26	7	44.18	43.90	8	2,968	0.27%
2020/09/23	16	45.73	5	45.65	45.45	11	2,961	0.37%
2020/09/22	1	46.95	9	46.76	46.95	-8	2,954	-0.27%
2020/09/17	1	47.40	1	47.60	47.35	0	2,925	0.00%
2020/09/16	2	48.70	0	0.00	48.35	2	2,939	0.07%
2020/09/15	2	48.60	0	0.00	48.35	2	2,930	0.07%
2020/09/11	0	0.00	10	47.70	48.20	-10	3,007	-0.33%
2020/09/10	4	48.26	0	0.00	48.15	4	3,039	0.13%
2020/09/09	0	0.00	2	47.38	47.70	-2	3,138	-0.06%
2020/09/08	1	47.95	1	48.00	47.80	0	3,232	0.00%
2020/09/07	7	48.51	2	48.30	48.20	5	3,274	0.15%
2020/09/04	4	46.85	10	46.90	46.80	-6	3,347	-0.18%
2020/09/02	2	47.55	0	0.00	47.55	2	3,652	0.05%
2020/09/01	14	48.54	0	0.00	48.25	14	3,686	0.38%
2020/08/31	3	46.80	2	47.15	46.95	1	3,664	0.03%
2020/08/28	0	0.00	1	47.50	47.10	-1	3,665	-0.03%
2020/08/25	3	48.05	0	0.00	48.20	3	3,661	0.08%
2020/08/24	2	48.50	1	48.30	48.10	1	3,683	0.03%
2020/08/21	0	0.00	3	49.05	48.90	-3	3,687	-0.08%
2020/08/20	5	49.85	0	0.00	47.70	5	3,699	0.14%
2020/08/19	0	0.00	11	50.55	50.00	-11	3,660	-0.30%
2020/08/18	0	0.00	4	49.15	49.85	-4	3,628	-0.11%
2020/08/17	3	49.53	1	49.85	49.75	2	3,568	0.06%
2020/08/14	1	48.00	12	48.09	48.00	-11	3,478	-0.32%
2020/08/13	2	46.20	1	46.15	46.20	1	3,410	0.03%
2020/08/12	6	44.88	0	0.00	44.70	6	3,383	0.18%
2020/08/10	0	0.00	3	44.85	44.50	-3	3,335	-0.09%
2020/08/07	20	44.45	0	0.00	44.30	20	3,345	0.60%
2020/08/06	3	44.75	0	0.00	44.55	3	3,374	0.09%
2020/08/05	50	44.65	1	44.35	44.50	49	3,385	1.45%
2020/08/04	5	44.85	0	0.00	44.55	5	3,386	0.15%
2020/07/31	0.8	45.10	0	0.00	45.30	0.8	3,386	0.02%
2020/07/30	2	45.00	0	0.00	45.50	2	3,383	0.06%
2020/07/28	34	43.55	10	43.55	43.45	24	3,373	0.71%
2020/07/20	0	0.00	1	46.60	46.75	-1	3,500	-0.03%
2020/07/17	0	0.00	1	48.00	46.90	-1	3,501	-0.03%
2020/07/16	2	47.85	5	48.10	48.00	-3	3,520	-0.09%
2020/07/15	0	0.00	3	48.37	47.50	-3	3,517	-0.09%
2020/07/14	6	48.93	0	0.00	48.00	6	3,528	0.17%
2020/07/10	5	47.41	3	47.37	46.70	2	3,475	0.06%
2020/07/09	2	50.70	0	0.00	49.00	2	3,422	0.06%
2020/07/08	7	48.86	4	48.63	50.00	3	3,062	0.10%
2020/07/07	80	47.32	1	46.90	46.65	79	3,085	2.56%
2020/07/06	41	47.39	7	46.71	47.40	34	3,049	1.11%
2020/07/03	0	0.00	1	45.45	45.45	-1	2,991	-0.03%
2020/07/02	60	45.80	4	45.55	45.75	56	3,130	1.79%
2020/07/01	0	0.00	1	45.50	45.25	-1	3,110	-0.03%
2020/06/24	2	44.30	1	44.45	44.45	1	3,367	0.03%
2020/06/23	2	44.45	0	0.00	44.35	2	3,364	0.06%
2020/06/22	0	0.00	10	45.45	45.40	-10	3,331	-0.30%
2020/06/19	0	0.00	13	45.33	45.80	-13	3,327	-0.39%
2020/06/18	2	45.92	30	45.21	45.30	-28	3,305	-0.85%
2020/06/17	1	46.50	1	46.55	46.55	0	3,262	0.00%
2020/06/16	2	46.70	5	47.08	47.15	-3	3,236	-0.09%
2020/06/15	1	44.70	28	44.95	46.05	-27	3,199	-0.84%
2020/06/12	0	0.00	20	43.50	44.65	-20	3,179	-0.63%
2020/06/11	30	45.34	10	45.85	44.45	20	3,173	0.63%
2020/06/10	20	44.12	12	44.45	45.40	8	3,135	0.26%
2020/06/09	38	43.04	12.6	42.88	43.60	25.4	3,150	0.81%
2020/06/08	10	42.35	1	42.45	42.50	9	3,027	0.30%
2020/06/05	0	0.00	9	41.20	41.20	-9	2,992	-0.30%
2020/06/04	1	40.75	0	0.00	40.55	1	3,038	0.03%
2020/06/02	0	0.00	1	40.00	39.90	-1	3,033	-0.03%
2020/05/28	10	41.50	0	0.00	40.20	10	3,021	0.33%
2020/05/26	6	40.17	5	40.75	40.95	1	3,029	0.03%
2020/05/25	4	39.35	4	40.65	40.65	0	3,015	0.00%
2020/05/19	0	38.55	0	0.00	38.75	0	2,960	0.00%
2020/05/15	21	38.09	1	38.10	38.10	20	2,942	0.68%
2020/05/14	3	38.60	0	0.00	38.20	3	2,930	0.10%
2020/05/08	5	40.25	1	41.00	40.10	4	2,930	0.14%
2020/05/07	0	40.40	0	0.00	40.40	0	2,919	0.00%
2020/05/06	1	40.50	0	0.00	40.10	1	2,953	0.03%
2020/05/05	12	41.30	2	41.60	41.25	10	2,976	0.34%
2020/05/04	10	40.09	8	40.84	40.95	2	2,960	0.07%
2020/04/30	8	40.08	1	40.50	40.30	7	2,949	0.24%
2020/04/29	5	40.87	0	0.00	41.00	5	2,778	0.18%
2020/04/28	0.9	40.25	1	40.30	40.35	-0.1	2,768	0.00%
2020/04/20	1	40.55	0	0.00	40.55	1	3,034	0.03%
2020/04/17	1	41.00	0	0.00	39.95	1	3,057	0.03%
2020/04/16	0	40.60	0	0.00	40.80	0	3,066	0.00%
2020/04/15	0	0.00	1	41.90	41.20	-1	3,053	-0.03%
2020/04/14	0	42.00	0	0.00	42.00	0	3,036	0.00%
2020/04/13	0.2	41.15	0	0.00	41.15	0.2	3,026	0.01%
2020/04/10	1	41.45	1	42.50	42.30	0	3,034	0.00%
2020/04/09	0	39.00	0	0.00	39.10	0	2,910	0.00%
2020/04/07	1	38.50	7	38.39	38.30	-6	2,920	-0.21%
2020/04/06	2	38.00	0	0.00	38.00	2	2,807	0.07%
2020/04/01	0	38.10	0	0.00	38.35	0	2,814	0.00%
2020/03/31	2	39.10	0	0.00	39.30	2	2,803	0.07%
2020/03/27	0	38.40	0	0.00	38.45	0	2,543	0.00%
2020/03/26	2	38.55	0	0.00	38.50	2	2,579	0.08%
2020/03/25	10	39.20	0	0.00	39.20	10	2,580	0.39%
2020/03/24	8	38.39	0	0.00	38.25	8	2,570	0.31%
2020/03/20	0	39.10	0	0.00	39.45	0	2,556	0.00%
2020/03/19	1	38.90	1	38.70	37.65	0	2,552	0.00%
2020/03/18	0	0.00	31	39.96	40.65	-31	2,502	-1.24%
2020/03/17	0	39.25	0	0.00	39.55	0	2,452	0.00%
2020/03/16	0	40.40	20	39.59	40.65	-20	2,417	-0.83%
2020/03/13	0	0.00	1	35.30	38.50	-1	2,339	-0.04%
2020/03/12	11	38.55	1	37.60	37.60	10	2,211	0.45%
2020/03/10	11	40.41	5	41.35	41.30	6	2,218	0.27%
2020/03/09	0	0.00	4	42.00	42.15	-4	2,192	-0.18%
2020/03/06	6	42.29	0	0.00	43.45	6	2,199	0.27%
2020/03/05	1	42.60	0	0.00	42.80	1	2,245	0.04%
2020/03/04	1.2	42.60	0	0.00	42.35	1.2	2,281	0.05%
2020/03/03	0	0.00	5	43.50	43.30	-5	2,278	-0.22%
2020/03/02	0	0.00	2	42.65	43.05	-2	2,273	-0.09%
2020/02/27	0	0.00	1	42.85	42.85	-1	2,271	-0.04%
2020/02/26	0	0.00	5	44.93	44.30	-5	2,334	-0.21%
2020/02/25	0	0.00	7	44.24	44.50	-7	2,389	-0.29%
2020/02/21	1	45.15	2	45.35	45.35	-1	2,378	-0.04%
2020/02/19	0	0.00	17.1	45.30	45.00	-17.1	2,684	-0.64%
2020/02/13	5	45.36	1	46.50	45.40	4	2,841	0.14%
2020/02/12	0	0.00	3	44.98	45.25	-3	2,858	-0.10%
2020/02/11	0	0.00	1	44.60	44.00	-1	2,867	-0.03%
2020/02/10	1	43.60	24	44.13	43.30	-23	2,953	-0.78%
2020/02/07	5	45.75	30	45.40	45.00	-25	2,963	-0.84%
2020/02/06	4	46.74	3	46.90	46.75	1	2,967	0.03%
2020/02/05	5	46.29	0	0.00	45.90	5	3,040	0.16%
2020/02/04	4	47.15	0	0.00	46.80	4	3,045	0.13%
2020/02/03	2	46.08	2	47.20	47.40	0	3,062	0.00%
2020/01/31	1	48.45	1	48.65	48.60	0	3,053	0.00%
2020/01/30	2	48.85	12	48.72	49.05	-10	3,084	-0.32%
2020/01/17	5	51.50	0	0.00	50.50	5	3,109	0.16%
2020/01/16	2	52.00	1	52.00	51.20	1	3,174	0.03%
2020/01/15	11	52.42	0.7	52.10	52.50	10.3	3,162	0.32%
2020/01/14	11	52.41	22	51.82	52.20	-11	3,195	-0.34%
2020/01/13	0	0.00	1	49.60	50.80	-1	3,258	-0.03%
2020/01/10	1	49.25	9	49.79	49.90	-8	3,335	-0.24%
2020/01/09	0	0.00	1	47.70	47.60	-1	3,539	-0.03%
2020/01/06	0	0.00	3	49.07	49.00	-3	4,063	-0.07%
2020/01/03	0	0.00	1	48.50	48.60	-1	4,093	-0.02%
2019/12/31	0	0.00	2	48.58	48.30	-2	4,273	-0.05%
2019/12/30	2	48.53	3	48.60	48.70	-1	4,268	-0.02%
2019/12/27	0	0.00	1	46.75	46.75	-1	4,344	-0.02%
2019/12/24	2	46.25	4	46.18	46.20	-2	4,356	-0.05%
2019/12/23	7	46.63	61	46.72	45.40	-54	4,387	-1.23%
2019/12/20	0	0.00	42	47.93	47.50	-42	4,404	-0.95%
2019/12/17	0	0.00	1	48.65	48.70	-1	4,432	-0.02%
2019/12/16	0	0.00	5	48.49	48.50	-5	4,436	-0.11%
2019/12/13	1	47.60	1	48.00	47.65	0	4,439	0.00%
2019/12/12	1	48.20	0	0.00	47.85	1	4,454	0.02%
2019/12/09	1	49.70	0	0.00	49.35	1	4,469	0.02%
2019/12/04	0	0.00	1	49.20	49.20	-1	4,415	-0.02%
2019/12/02	2	48.50	7	48.34	48.05	-5	4,530	-0.11%
2019/11/29	0	0.00	9	49.56	48.20	-9	4,475	-0.20%
2019/11/28	30	49.45	5	49.75	49.05	25	4,424	0.57%
2019/11/26	21	50.00	11	49.94	49.90	10	4,421	0.23%
2019/11/25	59	49.91	25	50.05	50.30	34	4,381	0.78%
2019/11/22	16	50.23	14	52.17	49.55	2	4,294	0.05%
2019/11/21	1	51.90	0	0.00	52.80	1	4,246	0.02%
2019/11/20	4	52.30	0	0.00	52.10	4	4,239	0.09%
2019/11/19	0	52.50	1	52.50	52.70	-1	4,233	-0.02%
2019/11/18	12	51.80	21	51.87	52.00	-9	4,240	-0.21%
2019/11/15	15	52.17	1.1	52.37	52.40	13.9	4,237	0.33%
2019/11/14	5	52.54	1	52.00	52.00	4	4,229	0.09%
2019/11/13	3	52.00	36	51.98	51.80	-33	4,206	-0.78%
2019/11/12	2	53.10	22	53.31	52.50	-20	4,144	-0.48%
2019/11/11	24	53.63	15	54.03	53.00	9	4,099	0.22%
2019/11/08	5	54.90	5	54.68	55.20	0	4,078	0.00%
2019/11/07	0.1	54.70	15	54.38	55.10	-14.9	4,107	-0.36%
2019/11/06	3.1	56.06	0	0.00	56.10	3.1	4,028	0.08%
2019/11/05	0	0.00	2	56.60	56.40	-2	3,990	-0.05%
2019/11/04	11	56.25	0	0.00	56.10	11	3,953	0.28%
2019/11/01	2	55.85	2	55.30	56.00	0	3,855	0.00%
2019/10/31	0	0.00	3	55.90	55.60	-3	3,850	-0.08%
2019/10/30	6	55.70	1	55.50	55.60	5	3,832	0.13%
2019/10/29	0	0.00	2	56.70	55.70	-2	3,798	-0.05%
2019/10/28	4	55.38	8	55.79	56.30	-4	3,752	-0.11%
2019/10/25	4	56.70	1	56.60	56.80	3	3,657	0.08%
2019/10/24	5	57.54	5	57.72	58.20	0	3,586	0.00%
2019/10/23	0	56.70	12	56.85	57.10	-12	3,498	-0.34%
2019/10/22	1	57.00	4	57.20	56.90	-3	3,451	-0.09%
2019/10/21	4	57.23	2	57.70	57.80	2	3,365	0.06%
2019/10/18	5	54.84	1	55.00	55.40	4	3,214	0.12%
2019/10/17	28	56.55	20.1	56.48	54.80	7.9	3,098	0.26%
2019/10/16	7	57.14	18	56.47	57.70	-11	2,849	-0.39%
2019/10/15	4	54.28	10	54.17	54.60	-6	2,615	-0.23%
2019/10/14	10	53.40	2	52.60	53.30	8	2,502	0.32%
2019/10/09	1	51.50	18	50.46	51.20	-17	2,322	-0.73%
2019/10/08	1	49.50	6	49.91	50.20	-5	2,245	-0.22%
2019/10/07	3	49.43	9.2	49.15	49.25	-6.2	2,137	-0.29%
2019/10/04	2	46.23	1	46.80	46.80	1	2,084	0.05%
2019/10/03	19	46.41	6	46.70	46.60	13	2,120	0.61%
2019/10/01	0	0.00	1	45.20	44.80	-1	2,011	-0.05%
2019/09/27	1	46.05	4	45.23	45.15	-3	1,997	-0.15%
2019/09/26	0	0.00	3	45.93	46.05	-3	1,974	-0.15%
2019/09/25	0	0.00	5	44.68	45.10	-5	1,912	-0.26%
2019/09/24	0	43.20	9	43.25	43.40	-9	1,847	-0.49%
2019/09/23	0	42.75	0	0.00	42.95	0	1,830	0.00%
2019/09/20	0	42.55	11	42.52	42.75	-11	1,827	-0.60%
2019/09/19	6	42.26	0	0.00	42.10	6	1,801	0.33%
2019/09/17	9	42.80	1	43.20	42.55	8	1,763	0.45%
2019/09/16	2	42.00	3	42.00	41.95	-1	1,731	-0.06%
2019/09/12	8	41.59	1	41.80	41.45	7	1,710	0.41%
2019/09/11	11.5	41.68	1	41.98	41.60	10.4	1,704	0.61%
2019/09/09	2	40.30	1	40.70	40.70	1	1,656	0.06%
2019/09/06	3	40.03	5	40.05	39.85	-2	1,637	-0.12%
2019/09/05	5	39.84	2	40.08	40.35	3	1,633	0.18%
2019/09/04	6	39.81	2	40.03	40.20	4	1,601	0.25%
2019/09/03	1	38.30	0	0.00	38.20	1	1,472	0.07%
2019/09/02	5	38.24	0	0.00	38.30	5	1,475	0.34%
2019/08/30	2	37.55	2	37.65	38.30	0	1,479	0.00%
2019/08/29	4	37.63	1	37.75	37.75	3	1,465	0.20%
2019/08/27	0	0.00	2	37.85	37.95	-2	1,504	-0.13%
2019/08/26	0	0.00	25.2	36.88	37.65	-25.2	1,517	-1.66%
2019/08/23	0	0.00	24	37.35	37.20	-24	1,494	-1.61%
2019/08/21	8	37.22	2	38.15	38.20	6	1,501	0.40%
2019/08/20	25	38.46	1	37.55	37.65	24	1,472	1.63%
2019/08/19	6	39.00	1	39.50	39.00	5	1,204	0.41%
2019/08/16	0	0.00	3	39.60	39.35	-3	1,207	-0.25%
2019/08/15	8	39.11	0	0.00	39.20	8	1,196	0.67%
2019/08/14	3	39.80	0	0.00	39.70	3	1,196	0.25%
2019/08/13	5	39.68	2	39.50	39.40	3	1,203	0.25%
2019/08/12	7	39.24	3.1	38.86	39.75	3.9	1,202	0.32%
2019/08/08	1	37.70	4	38.05	38.10	-3	1,160	-0.26%
2019/08/07	2	36.73	0	0.00	36.60	2	1,137	0.18%
2019/08/06	1	36.30	0	0.00	36.40	1	1,160	0.09%
2019/08/05	6	37.05	0	0.00	37.00	6	1,180	0.51%
2019/08/02	3	36.87	0	0.00	37.70	3	1,201	0.25%
2019/08/01	1	36.90	0	0.00	37.60	1	1,195	0.08%
2019/07/31	1	37.50	0	0.00	37.40	1	1,189	0.08%
2019/07/30	1	37.85	2	38.00	37.70	-1	1,206	-0.08%
2019/07/25	0	0.00	2	37.70	37.50	-2	1,264	-0.16%
2019/07/24	1	37.20	0	0.00	37.25	1	1,283	0.08%
2019/07/19	2	37.60	0	0.00	37.65	2	1,401	0.14%
2019/07/18	1	37.75	1	38.00	37.70	0	1,415	0.00%
2019/07/17	6	37.78	0	0.00	37.30	6	1,416	0.42%
2019/07/15	8	38.15	2	38.25	38.05	6	1,490	0.40%
2019/07/12	8	37.44	1.1	37.67	37.70	6.9	1,484	0.46%
2019/07/11	0	37.20	1	37.55	37.45	-1	1,497	-0.07%
2019/07/10	0	0.00	1	37.80	37.55	-1	1,501	-0.07%
2019/07/09	2	37.20	2	37.08	37.40	0	1,466	0.00%
2019/07/08	3	35.48	0	0.00	36.10	3	1,413	0.21%
2019/07/05	2	35.10	0	0.00	35.55	2	1,427	0.14%
2019/07/04	0	0.00	2	35.30	35.25	-2	1,448	-0.14%
2019/06/28	2	34.70	2	34.98	35.15	0	1,527	0.00%
2019/06/20	2	34.75	0	0.00	34.65	2	1,589	0.13%
2019/06/19	4	34.80	0	0.00	34.80	4	1,605	0.25%
2019/06/18	4	35.20	0	0.00	34.70	4	1,619	0.25%
2019/06/17	3.1	35.20	1	35.30	35.25	2.1	1,673	0.12%
2019/06/14	0	0.00	1.7	35.24	35.20	-1.7	1,705	-0.10%
2019/06/13	2	34.80	0	0.00	35.20	2	1,717	0.12%
2019/06/06	3	34.53	0	0.00	34.25	3	1,938	0.15%
2019/06/05	2	35.00	5	34.90	34.90	-3	1,956	-0.15%
2019/06/04	5	35.26	0	0.00	34.90	5	2,000	0.25%
2019/06/03	0	0.00	1	35.25	35.65	-1	2,003	-0.05%
2019/05/31	5	35.26	2	35.40	35.50	3	1,985	0.15%
2019/05/30	3	34.90	11	35.07	35.35	-8	1,993	-0.40%
2019/05/28	0	0.00	1	35.25	35.25	-1	2,055	-0.05%
2019/05/24	3	35.17	0	0.00	35.10	3	2,046	0.15%
2019/05/23	1	34.60	3	34.90	34.95	-2	2,068	-0.10%
2019/05/22	3	34.70	0	0.00	35.00	3	2,115	0.14%
2019/05/20	0	0.00	2	34.60	34.55	-2	2,162	-0.09%
2019/05/16	3	33.65	3	33.80	33.65	0	2,514	0.00%
2019/05/15	8	34.26	3	34.20	34.30	5	2,499	0.20%
2019/05/13	29	33.40	0	0.00	32.70	29	2,458	1.18%
2019/05/10	0	0.00	169.2	33.78	33.60	-169.2	2,435	-6.95%	大賣/鉅額交易
2019/05/09	2	33.80	0	0.00	33.80	2	2,393	0.08%
2019/05/08	0	0.00	1	34.55	34.55	-1	2,376	-0.04%
2019/05/06	0	0.00	1	34.35	34.35	-1	2,337	-0.04%
2019/05/02	0	0.00	2	35.65	35.85	-2	2,271	-0.09%
2019/04/30	0	0.00	1	35.50	35.40	-1	2,250	-0.04%
2019/04/29	17	36.10	4	35.59	35.30	13	2,224	0.58%
2019/04/26	26	34.83	2	35.30	35.30	24	2,166	1.11%
2019/04/25	0	0.00	3	34.55	34.55	-3	2,126	-0.14%
2019/04/24	0	0.00	3	33.93	33.95	-3	2,100	-0.14%
2019/04/23	0	0.00	5	33.55	33.60	-5	2,094	-0.24%
2019/04/22	6	33.35	2	33.48	33.55	4	2,078	0.19%
2019/04/18	4	32.58	0	0.00	32.50	4	1,988	0.20%
2019/04/17	1	32.70	0	0.00	33.05	1	1,980	0.05%
2019/04/16	0	0.00	2	32.90	32.90	-2	1,961	-0.10%
2019/04/12	1	32.40	2	32.45	32.45	-1	1,956	-0.05%
2019/04/11	2	32.58	2	32.95	32.75	0	1,944	0.00%
2019/04/10	3	32.28	3	32.62	32.75	0	2,006	0.00%
2019/04/09	5	32.19	11.5	32.20	32.25	-6.5	1,969	-0.33%
2019/04/08	3	31.10	1	31.45	31.80	2	1,910	0.10%
2019/04/03	1	31.30	2	31.30	30.95	-1	1,878	-0.05%
2019/04/02	1	30.75	30	30.70	30.55	-29	1,861	-1.56%
2019/04/01	5	31.05	4	30.91	30.70	1	1,860	0.05%
2019/03/29	1	30.90	2	31.20	31.20	-1	1,852	-0.05%
2019/03/28	1	30.70	0	0.00	30.55	1	1,842	0.05%
2019/03/27	32	30.95	2	30.95	31.10	30	1,827	1.64%
2019/03/26	8	31.39	0	0.00	31.10	8	1,814	0.44%
2019/03/25	1	31.50	35	31.77	31.30	-34	1,791	-1.90%
2019/03/21	2	30.85	0	0.00	30.85	2	1,727	0.12%
2019/03/20	33	30.97	13	30.87	31.00	20	1,701	1.18%
2019/03/19	0	0.00	3	31.02	30.40	-3	1,635	-0.18%
2019/03/18	0	0.00	1	31.60	31.20	-1	1,594	-0.06%
2019/03/15	1	31.00	33	31.06	31.05	-32	1,568	-2.04%
2019/03/14	1.2	31.28	3	31.93	31.00	-1.8	1,539	-0.12%
2019/03/13	6	30.84	10	31.07	31.30	-4	1,456	-0.27%
2019/03/12	6	30.25	0	0.00	30.30	6	1,340	0.45%
2019/03/11	32	30.20	11	30.13	30.20	21	1,315	1.60%
2019/03/08	2	29.80	10	29.81	29.75	-8	1,288	-0.62%
2019/03/07	0	0.00	1	29.25	29.10	-1	1,237	-0.08%
2019/03/06	10	29.17	1	29.20	29.10	9	1,221	0.74%
2019/03/05	6	28.99	16	29.26	29.20	-10	1,206	-0.83%
2019/03/04	10	28.55	4	29.29	29.30	6	1,178	0.51%
2019/02/27	6	27.84	0	0.00	28.05	6	1,108	0.54%
2019/02/26	1	27.70	0.5	27.80	27.80	0.5	1,101	0.05%
2019/02/25	0	0.00	1	28.20	28.00	-1	1,089	-0.09%
2019/02/21	0	0.00	2	27.98	28.20	-2	1,046	-0.19%
2019/02/20	0	0.00	1	27.05	27.65	-1	985	-0.10%
2019/02/18	3	27.00	0	0.00	26.65	3	917	0.33%
2019/01/28	1	26.10	0	0.00	26.55	1	551	0.18%
2019/01/17	0	0.00	0.1	26.15	26.30	-0.1	797	-0.01%
2019/01/16	0	0.00	9	26.50	26.75	-9	847	-1.06%
2019/01/15	0	0.00	2	26.25	26.60	-2	856	-0.23%
2019/01/14	9	26.05	0	0.00	26.00	9	849	1.06%
2019/01/02	1	25.75	0	0.00	25.95	1	929	0.11%
2018/12/26	0	0.00	1	25.95	25.85	-1	851	-0.12%
2018/12/03	2	26.55	0	0.00	26.60	2	875	0.23%
2018/11/14	0	0.00	1	27.10	27.35	-1	843	-0.12%
2018/11/13	0	0.00	2	26.45	27.00	-2	835	-0.24%
2018/11/06	0	0.00	1	27.25	27.25	-1	833	-0.12%
2018/11/05	0	0.00	3	27.05	27.25	-3	819	-0.37%
2018/11/02	0	0.00	4	27.73	27.15	-4	802	-0.50%
2018/11/01	1	26.80	3	26.87	26.90	-2	733	-0.27%
2018/10/31	1	26.60	1	27.00	27.00	0	709	0.00%
2018/10/30	2	26.95	2	26.70	26.90	0	686	0.00%
2018/10/29	0	0.00	1	25.70	25.90	-1	619	-0.16%
2018/10/25	1	25.80	0	0.00	25.65	1	603	0.17%
2018/10/24	0	0.00	3	25.67	25.50	-3	578	-0.52%
2018/10/22	2	24.90	0	0.00	24.80	2	507	0.39%
2018/10/19	1	23.95	0	0.00	24.95	1	504	0.20%
2018/10/16	2	24.98	0	0.00	24.70	2	506	0.39%
2018/10/15	1	24.05	76	25.10	25.45	-75	512	-14.64%
2018/10/12	74	22.88	0	0.00	23.15	74	788	9.39%
2018/10/11	0	0.00	4	23.00	23.10	-4	784	-0.51%
2018/10/08	0	0.00	0.2	24.55	24.45	-0.2	753	-0.02%
2018/10/01	0.1	25.55	0	0.00	25.60	0.1	738	0.01%
2018/09/10	1	24.65	0	0.00	24.70	1	841	0.12%
2018/09/06	0.2	25.05	0	0.00	25.15	0.2	893	0.02%
2018/08/30	0.2	24.70	0	0.00	24.80	0.2	932	0.02%
2018/08/29	0.2	24.75	0	0.00	24.75	0.2	982	0.02%
2018/08/27	0	0.00	3	24.80	24.90	-3	990	-0.30%
2018/08/23	0	0.00	3	24.45	24.45	-3	1,023	-0.29%
2018/08/22	2.2	24.54	0	0.00	24.45	2.2	1,032	0.21%
2018/08/21	0	0.00	3	24.60	24.50	-3	1,030	-0.29%
2018/08/20	4	24.50	0	0.00	24.50	4	1,032	0.39%
2018/08/17	5	24.70	0	0.00	24.70	5	1,030	0.48%
2018/08/16	15	24.56	15	24.82	24.80	0	1,025	0.00%
2018/08/13	0	0.00	10	24.50	25.00	-10	1,033	-0.97%
2018/08/09	0	0.00	10	24.95	24.95	-10	1,021	-0.98%
2018/08/07	1	25.05	0	0.00	25.00	1	1,020	0.10%
2018/07/30	2	25.20	0	0.00	25.10	2	1,018	0.20%
2018/07/25	10	25.35	0	0.00	25.20	10	1,009	0.99%
2018/07/24	10	25.38	0	0.00	25.35	10	1,004	1.00%
2018/07/23	0	0.00	10	25.65	25.45	-10	1,002	-1.00%
2018/07/20	11	25.50	1	25.75	25.65	10	984	1.02%
2018/07/19	8	26.31	1	26.40	25.65	7	967	0.72%
2018/07/13	2	25.60	0	0.00	25.80	2	669	0.30%
2018/07/12	1	25.40	0	0.00	25.60	1	668	0.15%
2018/07/04	1	25.65	0	0.00	25.80	1	672	0.15%
2018/07/03	0.2	25.50	0	0.00	25.50	0.2	671	0.03%
2018/06/29	2	26.05	1	26.30	26.85	1	653	0.15%
2018/06/27	1	25.85	0	0.00	25.80	1	546	0.18%
2018/06/26	1	25.95	0	0.00	26.05	1	547	0.18%
2018/06/22	0	25.85	0	0.00	25.90	0	550	0.00%
2018/06/20	0	0.00	18.9	26.44	26.30	-18.9	553	-3.42%
2018/06/15	1	26.30	0	0.00	27.25	1	546	0.18%
2018/06/14	1	26.95	0	0.00	26.90	1	495	0.20%
2018/06/12	1	27.80	0	0.00	27.30	1	490	0.20%
2018/06/07	0.2	26.80	0	0.00	26.95	0.2	458	0.04%
2018/06/06	0	0.00	5	27.04	27.25	-5	450	-1.11%
2018/06/05	0	0.00	1	26.05	26.20	-1	404	-0.25%
2018/06/04	0	25.85	0	0.00	25.95	0	402	0.00%
2018/05/31	0	0.00	1	26.40	26.25	-1	389	-0.26%
2018/05/30	0	0.00	2	24.70	25.80	-2	365	-0.55%
2018/05/18	2	25.00	0	0.00	25.00	2	356	0.56%
2018/05/14	2	24.85	0	0.00	24.85	2	374	0.53%
2018/05/07	2	25.00	0	0.00	24.85	2	363	0.55%
2018/04/27	0	24.70	0	0.00	24.80	0	370	0.00%
2018/04/25	4.1	25.07	0	0.00	25.20	4.1	372	1.10%
2018/04/17	2	25.40	0	0.00	25.40	2	380	0.53%
2018/04/03	2	25.65	0	0.00	25.80	2	625	0.32%
2018/03/29	0.2	25.55	0	0.00	25.60	0.2	634	0.03%
2018/03/15	1	26.30	0	0.00	26.35	1	609	0.16%
2018/03/05	1	26.00	0	0.00	25.90	1	616	0.16%
2018/03/02	1	26.30	0	0.00	26.25	1	614	0.16%
2018/02/23	0.9	26.70	0	0.00	26.75	0.9	605	0.15%
2018/02/12	5.2	25.72	0	0.00	25.60	5.2	606	0.86%
2018/02/07	2	26.20	0	0.00	26.05	2	604	0.33%
2018/02/06	2	26.30	2	26.45	26.10	0	600	0.00%
2018/01/29	0.2	27.15	0	0.00	27.25	0.2	584	0.03%
2018/01/26	0	0.00	1	27.40	27.35	-1	583	-0.17%
2018/01/24	1	27.20	0	0.00	27.25	1	588	0.17%
2018/01/15	0	0.00	1	27.90	27.80	-1	636	-0.16%
2018/01/09	1	27.35	31	27.47	28.10	-30	631	-4.75%
2018/01/08	3	27.15	2	27.08	26.95	1	471	0.21%
2018/01/04	10	26.80	0	0.00	26.80	10	467	2.14%
2018/01/03	10	26.80	0	0.00	26.65	10	457	2.19%