台驊投控 (2636)-大昌券商分點個股進出

台股 » 個股 » 台驊投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台驊投控

(2636)

可現股當沖

股價
104.0
漲跌
▲5.4
漲幅
+5.48%
成交量
3,335張
產業
上市航運類股
615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

台驊投控 (2636)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/04/29	2	105.00	3.1	102.73	104.00	-1.1	1,978	-0.06%
2024/04/26	2	97.80	4.1	97.64	98.60	-2.1	1,940	-0.11%
2024/04/25	3	97.33	8	97.20	96.40	-5	1,924	-0.26%
2024/04/24	3	96.77	4	96.80	97.40	-1	1,943	-0.05%
2024/04/23	2	95.80	3	96.20	96.10	-1	1,946	-0.05%
2024/04/22	6	95.90	4	95.63	95.00	2	1,963	0.10%
2024/04/19	4	94.28	5	94.74	93.70	-1	2,007	-0.05%
2024/04/18	2	95.55	2	96.10	94.90	0	2,074	0.00%
2024/04/17	9	94.50	6	94.45	96.40	3	2,086	0.14%
2024/04/16	1	92.60	1	94.00	92.50	0	2,111	0.00%
2024/04/15	7.4	96.78	3	95.77	95.80	4.4	2,153	0.20%
2024/04/12	1	106.00	2	106.94	106.00	-1	2,135	-0.05%
2024/04/11	0	0.00	13	97.90	97.80	-13	2,178	-0.60%
2024/04/09	13	98.12	14	97.20	96.60	-1	2,346	-0.04%
2024/04/03	5	93.50	0	0.00	93.70	5	2,407	0.21%
2024/04/01	9.1	94.80	0	0.00	93.50	9.1	2,466	0.37%
2024/03/29	0	0.00	2	94.30	94.90	-2	2,516	-0.08%
2024/03/28	0	0.00	0	95.90	96.60	0	2,631	0.00%
2024/03/26	0	94.00	1	93.80	94.00	-1	3,112	-0.03%
2024/03/25	0	97.87	1	97.20	97.30	-1	3,235	-0.03%
2024/03/22	1	95.90	1	96.70	97.60	0	3,655	0.00%
2024/03/21	0	0.00	0.1	98.74	98.60	-0.1	3,780	0.00%
2024/03/20	3	97.43	2.1	98.05	96.80	1	3,765	0.03%
2024/03/19	1	97.37	0.1	95.86	97.00	0.9	3,751	0.02%
2024/03/18	1	93.10	10	93.07	94.40	-9	3,744	-0.24%
2024/03/15	19.1	92.64	9	93.40	92.10	10.1	3,758	0.27%
2024/03/14	1	98.70	3.1	97.87	97.70	-2.1	3,563	-0.06%
2024/03/13	1.1	94.78	10	94.60	94.80	-8.9	3,453	-0.26%
2024/03/12	9	92.64	0	0.00	93.40	9	3,422	0.26%
2024/03/11	0	0.00	5.1	93.89	93.00	-5.1	3,426	-0.15%
2024/03/08	20.3	94.12	11	94.19	93.20	9.3	3,453	0.27%
2024/03/07	5	93.00	0	0.00	92.90	5	3,437	0.15%
2024/03/06	0	0.00	1	92.80	92.70	-1	3,432	-0.03%
2024/03/05	1	94.80	1	93.00	94.00	0	3,421	0.00%
2024/03/04	1.1	91.83	4	89.93	92.00	-2.9	3,386	-0.09%
2024/03/01	1	90.90	0	0.00	91.00	1	3,370	0.03%
2024/02/29	3	92.70	2	92.55	92.10	1	3,354	0.03%
2024/02/23	2	92.40	3.2	93.11	92.00	-1.2	3,349	-0.04%
2024/02/22	1	93.90	3	93.80	93.90	-2	3,340	-0.06%
2024/02/21	11	91.55	19	91.55	92.30	-8	3,307	-0.24%
2024/02/20	0	90.10	0	0.00	90.10	0	3,278	0.00%
2024/02/19	9	89.30	0	0.00	89.50	9	3,275	0.27%
2024/02/16	1	88.50	1	88.80	88.50	0	3,278	0.00%
2024/02/15	1.3	88.62	0	0.00	88.30	1.3	3,281	0.04%
2024/02/05	1	87.80	1	88.40	88.70	0	3,266	0.00%
2024/02/01	2.2	92.00	0	0.00	91.60	2.2	3,182	0.07%
2024/01/24	1	92.60	0	0.00	93.00	1	3,171	0.03%
2024/01/23	1	90.90	0	91.60	90.90	1	3,151	0.03%
2024/01/16	1	91.80	0	0.00	91.90	1	3,069	0.03%
2024/01/15	0	0.00	0.1	95.80	93.80	-0.1	3,038	0.00%
2024/01/11	0	0.00	0	90.40	89.80	0	2,885	0.00%
2024/01/10	0.3	89.10	0	0.00	89.30	0.3	2,886	0.01%
2024/01/08	1	96.50	0	0.00	96.10	1	2,763	0.04%
2024/01/05	4	92.80	6.2	94.49	96.50	-2.2	2,690	-0.08%
2024/01/04	1	92.80	4	92.63	92.60	-3	2,575	-0.12%
2024/01/02	3	90.00	3	87.80	87.40	0	2,402	0.00%
2023/12/28	6	87.05	0	0.00	87.00	6	2,361	0.25%
2023/12/27	0	88.80	0	0.00	88.50	0	2,366	0.00%
2023/12/26	2	89.90	1	89.00	89.00	1	2,348	0.04%
2023/12/25	2.1	88.55	4	87.78	88.20	-1.9	2,303	-0.08%
2023/12/22	9	96.47	5	97.00	95.10	4	2,193	0.18%
2023/12/21	9.2	96.84	10.2	97.40	96.00	-1.1	2,020	-0.05%
2023/12/20	5	93.52	7	93.77	94.00	-2	1,703	-0.12%
2023/12/19	33	95.56	29.3	95.22	94.50	3.7	1,562	0.24%
2023/12/18	4	90.23	9	90.37	90.90	-5	1,136	-0.44%
2023/12/13	0	0.00	1	83.60	83.80	-1	978	-0.10%
2023/12/12	1	83.80	1	83.30	82.40	0	985	0.00%
2023/12/11	0	0.00	3	81.00	81.00	-3	950	-0.32%
2023/12/07	0	0.00	2	80.20	80.00	-2	941	-0.21%
2023/12/06	9.1	79.91	21	80.31	80.60	-11.9	926	-1.28%
2023/12/05	12	81.30	125	81.21	81.90	-113	901	-12.53%	大賣/鉅額交易
2023/12/04	18	79.07	7	81.19	81.40	11	851	1.29%
2023/12/01	113	78.14	0	78.00	78.10	113	803	14.07%	大買/鉅額交易
2023/11/28	3	77.00	0	0.00	77.30	3	784	0.38%
2023/11/22	1	78.90	10	79.00	79.20	-9	752	-1.20%
2023/11/17	0	0.00	0	78.20	78.20	0	718	0.00%
2023/11/16	0	0.00	1	77.70	77.70	-1	705	-0.14%
2023/11/15	0	0.00	0	77.40	77.40	0	698	0.00%
2023/11/08	0	0.00	5.3	77.28	77.30	-5.3	699	-0.76%
2023/11/03	0	0.00	1	74.20	74.30	-1	667	-0.15%
2023/11/02	0	0.00	1	74.20	74.30	-1	698	-0.14%
2023/10/30	0	0.00	4	73.00	73.20	-4	707	-0.57%
2023/10/20	0	0.00	1	70.50	70.90	-1	699	-0.14%
2023/10/17	1	71.00	0	0.00	70.90	1	674	0.15%
2023/10/12	1	71.90	0	0.00	72.10	1	682	0.15%
2023/10/11	1	74.70	0	0.00	73.30	1	671	0.15%
2023/10/05	0.4	76.50	0	0.00	76.90	0.4	682	0.05%
2023/10/04	1	75.00	0	0.00	76.40	1	662	0.15%
2023/09/27	0	0.00	0	77.70	77.90	0	596	0.00%
2023/09/26	0	78.10	0	0.00	77.30	0	676	0.00%
2023/09/25	0	0.00	0	77.80	78.30	0	735	0.00%
2023/09/20	0	0.00	1	79.40	78.50	-1	749	-0.13%
2023/09/15	1	79.00	1	78.60	78.20	0	736	0.00%
2023/09/14	0	0.00	1	77.00	76.80	-1	699	-0.14%
2023/09/13	0	0.00	0	74.10	75.60	0	694	0.00%
2023/09/11	0	0.00	3	73.10	73.10	-3	688	-0.44%
2023/09/07	0	0.00	1	73.30	72.90	-1	695	-0.14%
2023/09/05	1	74.00	0	0.00	74.50	1	723	0.14%
2023/09/04	0	0.00	1	74.10	73.50	-1	749	-0.13%
2023/08/30	1	73.80	0	0.00	73.90	1	780	0.13%
2023/08/25	0	0.00	0.3	73.88	73.50	-0.3	855	-0.04%
2023/08/24	0.3	74.00	0	0.00	73.50	0.3	868	0.03%
2023/08/22	1	75.00	4	74.80	74.50	-3	900	-0.33%
2023/08/18	2	77.25	0	0.00	76.80	2	912	0.22%
2023/07/28	1	72.80	0	0.00	72.40	1	860	0.12%
2023/07/27	0	0.00	1	71.50	71.50	-1	854	-0.12%
2023/07/26	0	0.00	0	71.40	71.50	0	853	0.00%
2023/07/19	0	0.00	0	71.00	70.20	0	852	0.00%
2023/07/18	1	69.00	1	69.00	69.30	0	850	0.00%
2023/07/17	0	0.00	1	68.60	68.90	-1	846	-0.12%
2023/07/13	0	0.00	1	67.30	66.80	-1	857	-0.12%
2023/07/12	1	68.10	0	68.50	68.10	1	857	0.12%
2023/07/11	1	71.00	0	0.00	71.00	1	842	0.12%
2023/06/21	0	0.00	2	71.30	70.90	-2	675	-0.30%
2023/06/14	2	73.35	0	0.00	72.30	2	933	0.21%
2023/06/09	0	0.00	1	73.40	73.50	-1	1,205	-0.08%
2023/06/08	1	72.70	0	0.00	72.70	1	1,389	0.07%
2023/06/06	0	0.00	1	70.80	71.40	-1	1,459	-0.07%
2023/06/01	1	70.30	1	70.20	70.50	0	1,447	0.00%
2023/05/30	0	0.00	9	70.70	70.60	-9	1,447	-0.62%
2023/05/19	0.2	76.00	0	0.00	75.50	0.2	1,431	0.01%
2023/05/05	0	0.00	0	76.00	76.90	0	1,463	0.00%
2023/05/04	0	0.00	1	75.90	75.90	-1	1,467	-0.07%
2023/05/02	0	0.00	0	76.93	77.10	0	1,488	0.00%
2023/04/14	5	78.80	0	0.00	78.50	5	1,568	0.32%
2023/04/13	0	0.00	6	77.95	77.60	-6	1,582	-0.38%
2023/03/30	0	77.70	0	0.00	77.50	0	1,712	0.00%
2023/03/27	1	75.21	1	76.90	76.90	0	1,847	0.00%
2023/03/24	1	76.70	2	76.50	76.30	-1	1,956	-0.05%
2023/03/23	6	76.58	3	76.53	76.70	3	1,979	0.15%
2023/03/22	1	77.90	1	78.30	78.30	0	1,970	0.00%
2023/03/21	3	78.70	4	77.70	77.60	-1	1,969	-0.05%
2023/03/20	7	79.60	6	79.45	79.70	1	1,958	0.05%
2023/03/17	0	0.00	1	80.00	80.00	-1	1,932	-0.05%
2023/03/16	1	77.20	0	0.00	76.30	1	1,800	0.06%
2023/03/15	5	77.58	11	76.84	76.00	-6	1,782	-0.34%
2023/03/14	5	78.36	4	79.23	80.10	1	1,693	0.06%
2023/03/13	2	77.90	9	78.60	79.80	-7	1,606	-0.44%
2023/03/10	5	73.84	3	72.73	72.60	2	1,431	0.14%
2023/03/09	0	72.00	1	74.50	74.10	-1	1,381	-0.07%
2023/03/08	0	71.50	0	0.00	71.80	0	1,365	0.00%
2023/03/07	0	0.00	1	71.30	71.90	-1	1,370	-0.07%
2023/03/06	2	72.10	0	0.00	72.00	2	1,377	0.15%
2023/03/03	1	70.50	0	0.00	71.40	1	1,369	0.07%
2023/03/02	0	0.00	5	69.84	69.90	-5	1,362	-0.37%
2023/03/01	1	67.80	0	0.00	68.50	1	1,364	0.07%
2023/02/24	0	0.00	1	69.50	69.00	-1	1,365	-0.07%
2023/02/23	0	69.20	3	69.40	68.80	-3	1,357	-0.22%
2023/02/22	9	67.50	3	68.50	67.20	6	1,353	0.44%
2023/02/21	0	0.00	0	67.60	67.90	0	1,349	0.00%
2023/02/20	0	0.00	1	66.90	66.90	-1	1,350	-0.07%
2023/02/17	1	65.70	0	0.00	65.70	1	1,354	0.07%
2023/02/16	0	0.00	3	66.40	66.40	-3	1,370	-0.22%
2023/02/15	0	66.24	1	66.00	65.70	-1	1,408	-0.07%
2023/02/14	1	65.60	2	66.05	66.70	-1	1,440	-0.07%
2023/02/13	3	65.30	2	65.30	65.30	1	1,471	0.07%
2023/02/10	1	66.70	0	0.00	66.70	1	1,535	0.07%
2023/02/07	1	67.00	3	67.10	67.10	-2	1,710	-0.12%
2023/02/03	1	68.30	0	0.00	67.40	1	1,720	0.06%
2023/02/01	0	0.00	15	65.85	66.00	-15	1,708	-0.88%
2023/01/31	0	0.00	1	64.50	65.80	-1	1,718	-0.06%
2023/01/30	2	63.55	1	63.50	63.50	1	1,715	0.06%
2023/01/17	0	0.00	2	63.70	63.50	-2	1,748	-0.11%
2023/01/16	3	62.97	2	62.80	62.80	1	1,764	0.06%
2023/01/13	3	64.03	2	63.80	63.80	1	1,769	0.06%
2023/01/12	12	65.24	0	0.00	64.10	12	1,790	0.67%
2023/01/11	0	0.00	1	66.70	66.20	-1	1,788	-0.06%
2023/01/09	2	66.00	3	66.53	66.40	-1	1,820	-0.05%
2023/01/06	1	66.60	0	0.00	66.60	1	1,824	0.05%
2023/01/05	8	68.75	7	68.21	68.10	1	1,830	0.05%
2023/01/04	4	69.33	3	68.50	68.50	1	1,838	0.05%
2023/01/03	5	76.30	4	76.25	76.30	1	1,813	0.06%
2022/12/30	6	76.07	2	76.00	76.00	4	1,799	0.22%
2022/12/29	2	76.80	2	75.80	75.80	0	1,788	0.00%
2022/12/28	2	76.65	2	77.00	77.30	0	1,782	0.00%
2022/12/27	1	76.40	1	75.80	76.20	0	1,774	0.00%
2022/12/26	1	76.20	1	76.40	74.90	0	1,777	0.00%
2022/12/23	3	76.07	2	76.25	76.30	1	1,774	0.06%
2022/12/22	5	77.18	2	76.95	77.00	3	1,766	0.17%
2022/12/21	5	74.88	4	74.70	75.10	1	1,721	0.06%
2022/12/19	13	77.10	15	77.09	74.60	-2	1,711	-0.12%
2022/12/16	16	76.41	22	75.79	76.00	-6	1,644	-0.36%
2022/12/12	2	71.70	0	0.00	71.50	2	1,517	0.13%
2022/12/09	5	72.54	1	72.80	72.20	4	1,507	0.27%
2022/12/08	10	72.93	4	72.85	72.50	6	1,497	0.40%
2022/12/07	0	0.00	1	74.00	74.00	-1	1,485	-0.07%
2022/12/06	0	0.00	6	75.90	74.50	-6	1,465	-0.41%
2022/12/05	1	78.30	0	0.00	78.30	1	1,448	0.07%
2022/12/02	3	79.30	64	77.74	79.50	-61	1,426	-4.28%
2022/12/01	0	0.00	1	80.50	79.70	-1	1,419	-0.07%
2022/11/30	1	78.10	0	0.00	78.60	1	1,408	0.07%
2022/11/28	2	76.45	5	76.60	76.60	-3	1,414	-0.21%
2022/11/25	2	76.15	2	76.20	76.00	0	1,407	0.00%
2022/11/23	20	73.99	2	73.55	75.10	18	1,399	1.29%
2022/11/22	10	72.50	0	0.00	72.70	10	1,408	0.71%
2022/11/18	2	72.05	1	72.70	71.70	1	1,408	0.07%
2022/11/17	19	72.30	0	0.00	72.40	19	1,407	1.35%
2022/11/16	10	72.26	0	0.00	72.30	10	1,425	0.70%
2022/11/14	1	71.90	0	0.00	71.80	1	1,435	0.07%
2022/11/11	2	71.95	4	71.50	71.60	-2	1,429	-0.14%
2022/11/10	5	71.10	0	0.00	71.20	5	1,402	0.36%
2022/11/09	2	72.05	2	72.40	72.30	0	1,378	0.00%
2022/11/08	2	70.40	6	71.10	72.20	-4	1,360	-0.29%
2022/11/07	13	67.95	2	68.20	69.50	11	1,300	0.85%
2022/11/04	40	64.20	44.2	65.06	66.70	-4.2	1,197	-0.35%
2022/10/27	0	0.00	1	61.40	61.50	-1	1,178	-0.08%
2022/10/25	4	60.20	1	59.10	59.00	3	1,194	0.25%
2022/10/21	3	60.30	3	60.20	60.30	0	1,175	0.00%
2022/10/20	4	59.35	4	60.38	60.90	0	1,175	0.00%
2022/10/19	0	0.00	2	63.55	63.50	-2	1,157	-0.17%
2022/10/18	0	0.00	6	61.87	62.00	-6	1,154	-0.52%
2022/10/17	1	57.00	1	58.50	59.80	0	1,181	0.00%
2022/10/14	3	60.10	3	62.20	62.20	0	1,180	0.00%
2022/10/13	3	58.50	1	59.30	58.50	2	1,175	0.17%
2022/10/12	2	62.75	1	61.40	61.40	1	1,181	0.08%
2022/10/11	1	65.50	2	65.95	65.40	-1	1,181	-0.08%
2022/10/07	1	67.80	1	67.10	67.10	0	1,186	0.00%
2022/10/06	1	67.60	1	67.80	67.80	0	1,207	0.00%
2022/10/04	2	65.90	2	67.50	67.50	0	1,258	0.00%
2022/10/03	1	65.90	2	65.60	66.10	-1	1,276	-0.08%
2022/09/30	0	0.00	3	63.20	63.40	-3	1,301	-0.23%
2022/09/28	0	0.00	1	61.90	61.40	-1	1,343	-0.07%
2022/09/27	3	64.67	2	65.55	66.60	1	1,370	0.07%
2022/09/26	1	65.90	4	63.95	63.90	-3	1,390	-0.22%
2022/09/23	0	0.00	2	71.80	71.00	-2	1,413	-0.14%
2022/09/22	4	70.33	1	69.90	69.90	3	1,452	0.21%
2022/09/21	2	72.10	2	72.20	72.20	0	1,513	0.00%
2022/09/20	0	0.00	1	71.70	71.70	-1	1,677	-0.06%
2022/09/19	1	71.10	1	70.50	70.50	0	1,829	0.00%
2022/09/16	3	72.93	2	73.20	73.20	1	1,963	0.05%
2022/09/15	0	0.00	3	74.77	74.30	-3	2,025	-0.15%
2022/09/14	2	71.50	1	72.90	72.90	1	2,111	0.05%
2022/09/08	1	70.80	1	71.00	71.00	0	2,323	0.00%
2022/09/07	3	69.80	3	70.50	70.50	0	2,392	0.00%
2022/09/06	1	72.60	1	72.80	72.40	0	2,416	0.00%
2022/09/02	5	75.60	3	75.07	74.60	2	2,581	0.08%
2022/08/31	1	76.60	7	78.81	78.80	-6	2,776	-0.22%
2022/08/30	1	77.60	1	77.90	77.90	0	2,815	0.00%
2022/08/29	5	77.44	3	77.40	77.20	2	2,846	0.07%
2022/08/26	2	82.40	2	82.30	81.90	0	2,882	0.00%
2022/08/25	1	81.90	0	82.15	82.00	1	2,921	0.03%
2022/08/24	1	82.00	5	81.26	81.20	-4	2,965	-0.13%
2022/08/23	2	82.65	2	81.70	81.70	0	3,053	0.00%
2022/08/22	1	84.10	0	0.00	83.80	1	3,149	0.03%
2022/08/17	1	86.50	1	86.70	86.70	0	3,238	0.00%
2022/08/15	3	87.13	1	86.70	86.70	2	3,362	0.06%
2022/08/12	1	88.00	2	88.75	88.80	-1	3,366	-0.03%
2022/08/11	2	88.35	1	89.00	88.40	1	3,375	0.03%
2022/08/10	1	87.80	3	88.40	87.70	-2	3,372	-0.06%
2022/08/09	2	87.50	1	88.60	88.60	1	3,381	0.03%
2022/08/08	2	87.00	1	87.60	87.60	1	3,378	0.03%
2022/08/05	1	86.80	1	86.70	87.00	0	3,379	0.00%
2022/08/04	3	83.77	2	84.80	84.80	1	3,392	0.03%
2022/08/03	2	86.05	2	84.80	84.80	0	3,395	0.00%
2022/08/02	3	85.23	2	86.40	86.40	1	3,400	0.03%
2022/07/29	3	85.67	3	85.80	85.80	0	3,420	0.00%
2022/07/28	4	84.65	3	83.30	83.30	1	3,421	0.03%
2022/07/27	2	85.00	2	85.00	85.00	0	3,434	0.00%
2022/07/26	4	85.15	3	85.00	85.00	1	3,431	0.03%
2022/07/25	2	86.25	2	86.30	86.30	0	3,438	0.00%
2022/07/22	0	0.00	1	88.90	88.00	-1	3,433	-0.03%
2022/07/21	3	84.23	2	85.90	85.90	1	3,412	0.03%
2022/07/20	3	83.37	4	83.00	83.00	-1	3,395	-0.03%
2022/07/19	0	0.00	2	82.95	83.10	-2	3,403	-0.06%
2022/07/18	4	81.70	2	81.40	81.40	2	3,384	0.06%
2022/07/15	4	81.85	3	82.00	82.00	1	3,382	0.03%
2022/07/14	2	81.00	2.1	83.00	83.00	-0.1	3,401	0.00%
2022/07/13	3.1	82.13	4	81.52	81.20	-1	3,385	-0.03%
2022/07/12	6	82.02	4	80.90	80.90	2	3,366	0.06%
2022/07/11	9	85.71	10	85.99	85.90	-1	3,357	-0.03%
2022/07/08	2	86.75	5	85.68	87.40	-3	3,329	-0.09%
2022/07/07	6	81.92	8	81.86	82.70	-2	3,297	-0.06%
2022/07/06	4	82.03	4	82.38	81.20	0	3,275	0.00%
2022/07/05	7	81.39	8	82.05	83.00	-1	3,268	-0.03%
2022/07/04	19	80.18	19	80.82	80.90	0	3,249	0.00%
2022/07/01	5	84.48	4	83.70	80.80	1	3,224	0.03%
2022/06/30	2	87.25	4	87.33	86.20	-2	3,181	-0.06%
2022/06/29	10	90.77	3	89.60	89.60	7	3,144	0.22%
2022/06/28	13	93.79	14	94.81	95.40	-1	3,081	-0.03%
2022/06/27	17	94.32	19	95.91	96.80	-2	2,922	-0.07%
2022/06/24	19	87.81	19	88.75	88.00	0	2,780	0.00%
2022/06/23	10	82.75	11	83.95	83.00	-1	2,656	-0.04%
2022/06/22	9	84.69	9	85.02	83.60	0	2,618	0.00%
2022/06/21	20	88.88	22	88.36	89.10	-2	2,540	-0.08%
2022/06/20	7	92.46	4	86.93	87.00	3	2,485	0.12%
2022/06/17	3	96.33	3	95.80	95.80	0	2,395	0.00%
2022/06/16	2	100.50	12	99.42	97.00	-10	2,343	-0.43%
2022/06/15	7	106.29	4	104.63	103.50	3	2,300	0.13%
2022/06/14	2	107.25	1	108.50	108.00	1	2,315	0.04%
2022/06/13	6	110.25	3	111.50	108.50	3	2,350	0.13%
2022/06/10	6	118.25	3.5	116.71	116.50	2.5	2,360	0.11%
2022/06/09	25.3	134.74	5.5	134.27	133.00	19.8	2,299	0.86%
2022/06/08	9	139.06	2	138.50	138.50	7	2,259	0.31%
2022/06/07	0	0.00	4.2	137.88	137.50	-4.2	2,373	-0.18%
2022/06/06	2	137.00	0.3	138.00	137.50	1.7	2,877	0.06%
2022/06/02	12	132.42	2	133.75	134.00	10	3,099	0.32%
2022/06/01	2	132.50	6	133.75	132.50	-4	3,292	-0.12%
2022/05/31	6	129.42	1	128.50	133.00	5	3,909	0.13%
2022/05/30	6	132.25	20	133.85	132.50	-14	4,051	-0.35%
2022/05/27	5	127.50	4.7	127.71	129.00	0.3	3,976	0.01%
2022/05/26	0	0.00	0.1	124.00	124.50	-0.1	3,991	0.00%
2022/05/25	2	124.00	2	123.50	123.50	0	4,015	0.00%
2022/05/24	1.1	125.29	1	123.50	123.50	0.1	4,021	0.00%
2022/05/23	3	124.33	23	122.20	124.00	-20	3,987	-0.50%
2022/05/20	10	118.00	14	118.93	117.00	-4	3,953	-0.10%
2022/05/19	3	113.50	6	114.83	115.50	-3	4,042	-0.07%
2022/05/18	2	116.50	2	117.50	117.50	0	4,064	0.00%
2022/05/17	5	115.90	3	115.00	115.00	2	4,080	0.05%
2022/05/16	2	116.50	2	117.00	117.50	0	4,089	0.00%
2022/05/12	1	115.00	1	116.50	114.50	0	4,116	0.00%
2022/05/11	5	118.50	5	119.00	119.00	0	4,144	0.00%
2022/05/10	3	120.33	3	120.50	121.00	0	4,151	0.00%
2022/05/09	23	120.57	4	120.00	120.00	19	4,184	0.45%
2022/05/06	2	123.25	19	122.89	124.00	-17	4,239	-0.40%
2022/05/05	0	0.00	3	123.33	122.50	-3	4,270	-0.07%
2022/05/04	4	121.00	15	121.63	120.50	-11	4,300	-0.26%
2022/05/03	1	117.50	1	118.00	118.00	0	4,301	0.00%
2022/04/29	6	118.50	6	119.50	118.00	0	4,323	0.00%
2022/04/27	4	115.00	4	115.50	114.50	0	4,364	0.00%
2022/04/26	2	117.00	3	117.50	117.00	-1	4,367	-0.02%
2022/04/25	16	118.06	6	117.42	117.00	10	4,373	0.23%
2022/04/21	1	122.00	1	123.50	123.50	0	4,382	0.00%
2022/04/20	8	123.31	8	122.63	122.00	0	4,395	0.00%
2022/04/19	0	0.00	4	122.00	121.00	-4	4,414	-0.09%
2022/04/18	3	120.00	0	0.00	120.00	3	4,427	0.07%
2022/04/15	1	122.50	9	122.44	122.00	-8	4,450	-0.18%
2022/04/12	1	119.50	0	0.00	120.00	1	4,464	0.02%
2022/04/11	2	121.00	2	120.75	120.00	0	4,473	0.00%
2022/04/08	0	0.00	1	120.00	122.00	-1	4,497	-0.02%
2022/04/07	4.1	119.42	3	116.83	116.50	1.1	4,491	0.03%
2022/04/06	6.3	119.94	5	120.00	120.00	1.3	4,498	0.03%
2022/04/01	1.5	121.67	1	123.00	123.00	0.5	4,564	0.01%
2022/03/31	0	122.50	0	0.00	122.50	0	4,563	0.00%
2022/03/30	1	122.00	1	122.50	122.50	0	4,568	0.00%
2022/03/28	3	121.50	3	122.50	122.50	0	4,565	0.00%
2022/03/25	12.1	124.29	15	123.83	123.00	-2.9	4,581	-0.06%
2022/03/24	21	127.86	3	127.50	127.50	18	4,574	0.39%
2022/03/23	22	129.80	11	130.91	129.00	11	4,601	0.24%
2022/03/22	1	130.50	1	130.00	130.00	0	4,618	0.00%
2022/03/21	13	130.46	8	131.19	130.50	5	4,630	0.11%
2022/03/18	15	129.90	2	130.25	131.50	13	4,671	0.28%
2022/03/17	7	130.71	7	131.50	133.00	0	4,668	0.00%
2022/03/16	18	129.69	27	134.04	129.00	-9	4,670	-0.19%
2022/03/15	13	138.92	3	139.67	134.00	10	4,713	0.21%
2022/03/14	23	140.59	22	139.75	139.50	1	4,762	0.02%
2022/03/11	10	140.25	9	139.33	140.00	1	4,851	0.02%
2022/03/10	9	143.06	11	142.14	139.00	-2	4,898	-0.04%
2022/03/09	36	144.69	46	144.25	141.00	-10	4,863	-0.21%
2022/03/08	17	148.56	16.1	146.14	150.00	0.9	4,582	0.02%
2022/03/07	4.1	147.56	3	149.83	146.50	1.1	4,386	0.03%
2022/03/04	22	155.59	27.1	155.38	153.00	-5.1	4,324	-0.12%
2022/03/03	3	149.00	34.1	142.79	150.00	-31.1	3,707	-0.84%
2022/03/02	4	135.50	2	136.25	136.50	2	3,540	0.06%
2022/03/01	7	134.78	1	137.00	137.00	6	3,559	0.17%
2022/02/25	1	133.50	3	132.33	133.00	-2	3,537	-0.06%
2022/02/24	2	129.00	1	126.50	126.50	1	3,523	0.03%
2022/02/23	0	0.00	1	132.50	131.50	-1	3,539	-0.03%
2022/02/22	0	0.00	0	130.00	129.00	0	3,578	0.00%
2022/02/21	13	134.15	6	134.00	133.50	7	3,596	0.19%
2022/02/18	5	130.10	2	128.75	129.50	3	3,554	0.08%
2022/02/17	1	128.50	1	127.00	127.00	0	3,609	0.00%
2022/02/16	2	127.50	0	0.00	128.50	2	3,712	0.05%
2022/02/14	2	125.50	2	125.50	125.50	0	4,015	0.00%
2022/02/11	0	0.00	1	129.00	125.50	-1	4,066	-0.02%
2022/02/10	1	125.00	1.2	125.59	125.50	-0.2	4,158	-0.01%
2022/02/09	1	123.50	3	124.67	125.50	-2	4,363	-0.05%
2022/02/08	6	124.17	9	123.89	122.50	-3	4,597	-0.07%
2022/02/07	2	119.25	3	122.33	121.00	-1	4,926	-0.02%
2022/01/26	1	114.50	2	115.00	112.00	-1	5,286	-0.02%
2022/01/25	1	111.00	0	0.00	110.50	1	5,312	0.02%
2022/01/24	1	112.50	1	115.50	115.50	0	5,363	0.00%
2022/01/21	21	118.76	21	118.12	116.00	0	5,426	0.00%
2022/01/19	8	121.94	7	120.50	120.50	1	5,473	0.02%
2022/01/18	5	123.00	5	123.50	123.50	0	5,514	0.00%
2022/01/17	7	123.43	6	124.33	123.50	1	5,631	0.02%
2022/01/14	10	124.75	12.1	125.70	126.50	-2.1	5,724	-0.04%
2022/01/13	0	0.00	1.1	128.41	126.00	-1.1	5,812	-0.02%
2022/01/12	20	127.55	19.2	127.81	127.50	0.9	5,870	0.01%
2022/01/11	1	129.00	0.2	131.50	129.00	0.8	5,925	0.01%
2022/01/10	0	0.00	0	133.00	130.50	0	6,145	0.00%
2022/01/07	2	133.00	5	131.70	132.00	-3	6,498	-0.05%
2022/01/06	5	131.50	5	134.00	133.00	0	6,755	0.00%
2022/01/05	6.1	133.35	5	134.50	132.50	1.1	6,946	0.02%
2022/01/04	10	133.00	10	133.50	134.50	0	7,109	0.00%
2022/01/03	13	135.23	11	133.00	134.00	2	7,160	0.03%
2021/12/30	2	135.75	1	136.50	136.50	1	7,336	0.01%
2021/12/29	2	138.25	0	0.00	137.50	2	7,451	0.03%
2021/12/28	5.1	140.82	3	142.17	139.00	2.1	7,728	0.03%
2021/12/27	0	0.00	1.1	137.45	137.00	-1.1	7,866	-0.01%
2021/12/24	2	135.75	0.1	137.00	135.50	1.9	8,083	0.02%
2021/12/23	10	137.50	0	0.00	136.50	10	8,152	0.12%
2021/12/17	12	136.92	17	138.26	137.00	-5	8,496	-0.06%
2021/12/16	6	135.42	2.2	135.03	135.00	3.9	8,538	0.05%
2021/12/15	17	134.50	19	135.03	135.00	-2	8,598	-0.02%
2021/12/14	12	136.33	21	133.26	133.00	-9	8,730	-0.10%
2021/12/13	2	139.50	2	140.50	139.00	0	8,724	0.00%
2021/12/10	6	140.92	7	141.93	140.00	-1	8,798	-0.01%
2021/12/09	27.1	142.54	13	142.50	142.50	14.1	8,860	0.16%
2021/12/08	7.1	149.63	5.1	148.12	147.00	2.1	8,831	0.02%
2021/12/07	11	147.82	17	149.32	148.00	-6	8,808	-0.07%
2021/12/06	3.1	145.05	6.1	146.02	145.00	-3	8,776	-0.03%
2021/12/03	13.1	144.58	8	144.44	142.00	5.1	8,830	0.06%
2021/12/02	6	142.83	9	143.11	144.00	-3	9,082	-0.03%
2021/12/01	4	137.63	2	138.50	138.00	2	8,992	0.02%
2021/11/30	10	134.15	32	137.41	138.50	-22	9,138	-0.24%
2021/11/29	12.1	130.38	12.1	131.79	131.50	0	9,035	0.00%
2021/11/26	17	132.00	10	130.00	130.00	7	9,061	0.08%
2021/11/25	5	137.40	2	139.25	136.50	3	9,055	0.03%
2021/11/24	1	135.50	4	136.75	136.50	-3	9,073	-0.03%
2021/11/23	4	135.13	1	135.49	134.50	3	9,123	0.03%
2021/11/22	2.1	133.00	6.1	134.25	133.50	-4	9,286	-0.04%
2021/11/19	15	133.60	7	132.14	131.50	8	9,360	0.09%
2021/11/18	2.1	135.50	2	135.76	134.50	0	9,485	0.00%
2021/11/17	3	133.33	1	134.00	134.00	2	9,734	0.02%
2021/11/16	1	137.00	3	137.17	137.00	-2	9,905	-0.02%
2021/11/15	23.2	135.91	1	134.50	133.50	22.2	10,229	0.22%
2021/11/12	20	137.53	15	140.00	136.00	5	10,591	0.05%
2021/11/11	8	139.00	13	135.73	132.00	-5	10,671	-0.05%
2021/11/10	2	138.00	0	0.00	136.50	2	10,848	0.02%
2021/11/09	6.1	139.50	17	139.71	139.50	-11	10,983	-0.10%
2021/11/08	46	136.30	37	136.93	139.00	9	11,068	0.08%
2021/11/05	14.1	133.97	7	134.21	134.00	7.1	11,188	0.06%
2021/11/04	25	141.80	8	143.94	139.00	17	11,506	0.15%
2021/11/03	35	140.74	57.1	143.59	145.00	-22.1	11,528	-0.19%
2021/11/02	15.1	132.67	18	133.44	132.00	-3	11,579	-0.03%
2021/11/01	4.1	130.16	2	131.00	130.50	2.1	11,708	0.02%
2021/10/29	10	129.80	9	129.72	129.00	1	11,795	0.01%
2021/10/28	1	128.50	0	0.00	125.00	1	12,143	0.01%
2021/10/26	1	125.50	15.1	124.64	126.50	-14.1	13,233	-0.11%
2021/10/25	15	127.73	2	124.25	127.00	13	13,697	0.09%
2021/10/22	4.1	122.87	2	121.75	122.00	2.1	14,045	0.01%
2021/10/21	3	128.00	16	128.56	126.50	-13	14,397	-0.09%
2021/10/20	12	126.83	4	128.50	125.00	8	14,730	0.05%
2021/10/19	3	125.67	8.2	127.29	127.00	-5.2	15,460	-0.03%
2021/10/18	14.1	126.69	7	125.14	126.00	7.1	16,272	0.04%
2021/10/15	20	132.35	7	132.14	133.00	13	16,540	0.08%
2021/10/14	2	128.75	16	133.59	138.00	-14	16,727	-0.08%
2021/10/13	17	132.50	5	132.40	125.50	12	17,170	0.07%
2021/10/12	5	131.10	29	128.47	133.00	-24	18,156	-0.13%
2021/10/08	0	0.00	10	131.00	132.00	-10	18,599	-0.05%
2021/10/07	21	137.60	16	135.47	134.00	5	19,234	0.03%
2021/10/06	24	129.17	14	129.11	129.50	10	19,609	0.05%
2021/10/05	14	128.00	23	128.78	132.50	-9	20,105	-0.04%
2021/10/04	15	131.07	14	130.32	126.00	1	20,507	0.00%
2021/10/01	6	136.17	11	136.59	140.00	-5	21,336	-0.02%
2021/09/30	4	142.25	9.2	142.55	144.00	-5.2	21,979	-0.02%
2021/09/29	12	142.17	8	143.13	139.00	4	22,568	0.02%
2021/09/28	13.1	144.19	5	143.90	143.50	8.1	23,358	0.03%
2021/09/27	13	152.35	5	152.20	149.00	8	24,326	0.03%
2021/09/24	9	155.56	12	154.71	156.00	-3	25,248	-0.01%
2021/09/23	0	0.00	6.2	149.82	151.50	-6.2	25,817	-0.02%
2021/09/22	13	147.92	7	149.00	147.00	6	26,759	0.02%
2021/09/17	2.1	153.28	3	154.67	155.50	-1	27,221	0.00%
2021/09/16	0	0.00	7	152.57	153.00	-7	27,892	-0.03%
2021/09/15	3	149.00	2.2	151.86	152.00	0.8	28,218	0.00%
2021/09/14	7	150.86	6	150.00	150.00	1	28,740	0.00%
2021/09/13	10	153.85	4.1	151.65	151.50	5.9	29,687	0.02%
2021/09/10	3	154.33	4	155.00	158.00	-1	30,107	0.00%
2021/09/09	2	155.50	6	157.08	156.00	-4	30,598	-0.01%
2021/09/08	12.1	152.00	11.1	152.32	154.00	1	30,648	0.00%
2021/09/07	41.1	157.68	31.1	156.38	154.00	10	30,675	0.03%
2021/09/06	5.1	154.37	4.1	155.52	151.50	1	30,423	0.00%
2021/09/03	22.2	164.74	14.5	162.95	157.50	7.6	30,452	0.02%
2021/09/02	1.1	177.52	2	177.99	177.00	-1	30,303	0.00%
2021/09/01	3	176.33	2	178.50	175.00	1	30,320	0.00%
2021/08/31	8	182.69	13	181.42	179.50	-5	30,343	-0.02%
2021/08/30	3	181.50	5	181.80	182.50	-2	30,448	-0.01%
2021/08/27	30	181.98	26	181.56	178.00	4	30,524	0.01%
2021/08/26	67	186.97	60.1	185.31	182.00	6.9	30,680	0.02%
2021/08/25	12	184.04	12	184.71	185.00	0	30,722	0.00%
2021/08/24	25	185.80	18	182.86	180.00	7	31,199	0.02%
2021/08/23	31	190.87	44	188.88	184.00	-13	31,441	-0.04%
2021/08/20	93.1	176.65	100.1	177.29	177.00	-7	31,193	-0.02%
2021/08/19	68.1	183.75	58	179.24	174.00	10.1	31,090	0.03%
2021/08/18	63	184.43	72.1	184.93	191.50	-9.1	30,973	-0.03%
2021/08/17	79	180.96	88.1	182.38	174.50	-9.1	30,603	-0.03%
2021/08/16	15	179.10	20.1	181.22	182.50	-5.1	30,542	-0.02%
2021/08/13	28	181.61	28	178.68	175.00	0	30,388	0.00%
2021/08/12	14	178.68	14	180.71	184.00	0	30,321	0.00%
2021/08/11	11	182.59	12	178.67	177.50	-1	30,246	0.00%
2021/08/10	71	186.67	69.3	188.00	187.00	1.7	29,958	0.01%
2021/08/09	23.1	186.09	27.1	187.92	183.00	-3.9	29,466	-0.01%
2021/08/06	91.5	186.12	82	183.24	180.00	9.5	29,109	0.03%
2021/08/05	9	179.33	10	178.40	180.50	-1	28,742	0.00%
2021/08/04	19	186.08	30	184.72	184.50	-11	28,625	-0.04%
2021/08/03	107.1	182.60	79	187.23	182.50	28.1	28,699	0.10%	大買/
2021/08/02	59.1	188.22	75.1	185.43	190.00	-16	28,426	-0.06%
2021/07/30	100	195.71	98.1	202.42	183.00	1.9	27,927	0.01%
2021/07/29	27.1	195.41	18	195.81	201.50	9.1	27,415	0.03%
2021/07/28	23.1	186.86	32	185.75	183.50	-9	27,036	-0.03%
2021/07/27	35.1	196.20	31	195.18	190.00	4.1	26,859	0.02%
2021/07/26	98	207.74	102	210.79	206.50	-4	26,606	-0.01%	大賣/
2021/07/23	62	220.50	51.1	218.40	210.00	10.9	26,290	0.04%
2021/07/22	56.4	204.97	86.1	204.63	224.50	-29.7	25,550	-0.12%
2021/07/21	41	222.87	41	213.67	208.00	0	24,754	0.00%
2021/07/20	33	225.00	31	226.10	229.00	2	24,353	0.01%
2021/07/19	65.4	240.71	68	242.72	235.00	-2.7	23,886	-0.01%
2021/07/16	176	264.87	162	264.92	244.00	14	23,486	0.06%	大買/大賣/
2021/07/15	88	250.90	69	251.91	257.50	19	22,414	0.08%
2021/07/14	60	239.43	53.5	239.07	234.50	6.5	21,868	0.03%
2021/07/13	35.3	267.08	46.6	267.03	252.00	-11.3	21,299	-0.05%
2021/07/12	53.1	289.68	69	289.67	279.50	-16	20,787	-0.08%
2021/07/09	79.1	289.84	81.1	293.39	280.00	-2.1	20,166	-0.01%
2021/07/08	104	293.94	69.1	298.58	295.50	34.9	19,499	0.18%	大買/
2021/07/07	76.2	291.31	96	291.86	290.00	-19.8	18,526	-0.11%
2021/07/06	95.2	300.87	76	298.24	283.00	19.2	17,714	0.11%
2021/07/05	84.2	304.38	97.1	298.42	294.00	-12.9	17,091	-0.08%
2021/07/02	114.1	297.74	109.3	298.19	307.00	4.8	16,199	0.03%	大買/大賣/
2021/07/01	99	277.87	78.3	278.73	286.50	20.7	15,143	0.14%
2021/06/30	73.1	249.28	84.1	252.18	260.50	-11	14,146	-0.08%
2021/06/29	116.1	248.92	95.2	247.46	237.00	20.9	13,514	0.15%	大買/
2021/06/28	77.1	236.95	53	240.48	244.00	24	12,513	0.19%
2021/06/25	83	214.99	99.1	218.51	222.00	-16.1	11,999	-0.13%
2021/06/24	11	194.86	37.4	196.87	202.00	-26.4	11,191	-0.24%
2021/06/23	71.4	190.90	90	187.57	184.00	-18.6	10,842	-0.17%
2021/06/22	124.1	213.35	127	212.79	197.00	-2.9	10,244	-0.03%	大買/大賣/
2021/06/21	87	202.67	96	203.27	205.50	-9	9,196	-0.10%
2021/06/18	120	185.72	71	185.54	189.50	49	8,712	0.56%	大買/
2021/06/17	26	167.25	15	163.87	172.50	11	8,170	0.13%
2021/06/16	19	153.97	29.1	157.94	157.00	-10.1	8,058	-0.13%
2021/06/15	14.1	141.88	11.1	140.50	146.00	3	7,942	0.04%
2021/06/11	25	134.26	22.1	135.22	133.00	3	7,888	0.04%
2021/06/09	11	129.09	3.1	128.90	125.00	7.9	7,759	0.10%
2021/06/08	3	127.64	2	128.75	128.50	1	7,737	0.01%
2021/06/07	6.2	122.44	12	124.75	122.50	-5.9	7,707	-0.08%
2021/06/04	22.1	136.56	11	134.41	133.00	11.1	7,735	0.14%
2021/06/03	12	128.67	22	131.84	132.00	-10	7,666	-0.13%
2021/06/02	19	123.55	3	124.00	124.00	16	7,441	0.21%
2021/06/01	74	104.53	79.5	106.12	113.00	-5.5	7,205	-0.08%
2021/05/31	38	102.30	28	102.73	103.00	10	6,640	0.15%
2021/05/28	2	93.70	1	93.70	93.70	1	6,264	0.02%
2021/05/27	3	85.03	6	85.20	85.20	-3	6,424	-0.05%
2021/05/26	43	73.44	53	75.48	77.50	-10	6,440	-0.16%
2021/05/25	4	70.63	6	72.57	70.50	-2	6,167	-0.03%
2021/05/24	8	73.83	7.1	73.38	72.00	0.9	6,069	0.01%
2021/05/21	9.1	71.63	7.2	71.66	71.50	1.9	5,882	0.03%
2021/05/20	13	69.62	5	69.52	68.40	8	5,775	0.14%
2021/05/19	6.1	69.83	6	70.38	71.10	0.1	5,621	0.00%
2021/05/18	1	65.70	0	0.00	65.70	1	5,490	0.02%
2021/05/17	0	0.00	1	59.80	59.80	-1	5,451	-0.02%
2021/05/14	2	64.85	1	65.70	65.70	1	5,343	0.02%
2021/05/13	2	63.10	7	63.10	68.20	-5	5,260	-0.10%
2021/05/12	4.2	72.22	0	0.00	70.10	4.2	5,162	0.08%
2021/05/11	3.1	80.59	3	81.63	77.80	0.1	5,087	0.00%
2021/05/10	4	79.53	62.2	79.00	82.10	-58.2	4,860	-1.20%
2021/05/07	4	74.40	9	73.62	74.70	-5	4,707	-0.11%
2021/05/06	1	75.10	1	74.20	72.90	0	4,628	0.00%
2021/05/05	9	70.99	11.1	72.70	73.10	-2.1	4,535	-0.05%
2021/05/04	107.2	74.00	18	74.82	72.00	89.2	4,407	2.02%	大買/
2021/05/03	6	78.00	5	79.36	79.90	1	4,116	0.02%
2021/04/29	3	71.13	4	71.03	72.70	-1	3,920	-0.03%
2021/04/28	4	69.68	9	69.22	68.90	-5	3,807	-0.13%
2021/04/27	10	69.96	8	69.64	69.30	2	3,763	0.05%
2021/04/26	14	68.21	10	68.48	69.30	4	3,660	0.11%
2021/04/23	3	61.73	2	62.00	63.00	1	3,560	0.03%
2021/04/22	19	71.25	17	69.54	64.90	2	3,487	0.06%
2021/04/21	2	67.40	1.1	68.30	68.30	0.9	3,175	0.03%
2021/04/20	6	61.22	16	61.61	62.10	-10	3,068	-0.33%
2021/04/19	17	60.39	13	60.82	61.80	4	3,000	0.13%
2021/04/14	1	55.80	1	56.50	55.10	0	2,817	0.00%
2021/04/13	3	56.13	7	56.63	55.50	-4	2,817	-0.14%
2021/04/12	5	55.30	5	55.30	55.20	0	2,759	0.00%
2021/04/09	4	53.95	4	53.80	53.60	0	2,725	0.00%
2021/04/08	0	0.00	10	55.21	55.30	-10	2,696	-0.37%
2021/04/07	2	54.80	1	55.20	55.10	1	2,703	0.04%
2021/04/01	4	54.65	2	54.80	54.80	2	2,872	0.07%
2021/03/31	1	55.30	4	55.13	55.20	-3	2,858	-0.10%
2021/03/30	8	53.85	5	54.24	54.70	3	2,841	0.11%
2021/03/25	2	51.90	10	51.78	51.70	-8	2,929	-0.27%
2021/03/24	4	52.75	3	53.20	52.90	1	2,946	0.03%
2021/03/23	9	53.51	1	53.00	53.10	8	2,947	0.27%
2021/03/22	12	55.24	9.1	55.20	54.60	2.9	2,936	0.10%
2021/03/19	10	53.14	10	52.58	53.00	0	2,971	0.00%
2021/03/18	0	0.00	103	51.14	52.50	-103	3,079	-3.34%	大賣/鉅額交易
2021/03/17	109	50.38	5	50.30	50.40	104	3,108	3.35%	大買/鉅額交易
2021/03/16	1	49.25	5	49.30	49.25	-4	3,083	-0.13%
2021/03/15	4	49.96	6.1	49.92	49.95	-2.1	3,075	-0.07%
2021/03/12	9	48.23	1	48.55	48.55	8	2,987	0.27%
2021/03/11	3	48.08	3	47.80	47.80	0	2,938	0.00%
2021/03/10	23	47.80	16	46.92	47.90	7	2,887	0.24%
2021/03/09	7	45.59	7	46.00	47.70	0	2,699	0.00%
2021/03/08	2	44.55	0	0.00	44.60	2	2,633	0.08%
2021/03/04	5	44.05	5	43.65	43.80	0	2,610	0.00%
2021/03/03	2	44.35	0	0.00	44.20	2	2,577	0.08%
2021/03/02	6	48.10	5	49.65	44.85	1	2,542	0.04%
2021/02/26	1	44.75	1.1	45.17	45.35	-0.1	2,354	0.00%
2021/02/25	1	41.10	1	41.70	41.85	0	2,235	0.00%
2021/02/24	0	0.00	2.1	41.48	40.95	-2.1	2,219	-0.09%
2021/02/23	4	41.98	7.1	42.35	41.75	-3.1	2,228	-0.14%
2021/02/22	15	41.76	10.1	41.89	42.15	4.9	2,221	0.22%
2021/02/18	0	0.00	2	40.18	40.05	-2	2,177	-0.09%
2021/02/01	0	0.00	2	37.20	37.40	-2	2,314	-0.09%
2021/01/29	0	0.00	1	38.30	38.05	-1	2,314	-0.04%
2021/01/27	3	40.13	1	40.30	39.15	2	2,382	0.09%
2021/01/26	0	0.00	1	40.20	39.85	-1	2,383	-0.04%
2021/01/22	0	0.00	1	39.10	39.20	-1	2,378	-0.04%
2021/01/20	5	38.16	0	0.00	37.95	5	2,382	0.21%
2021/01/19	0	0.00	1.7	38.69	38.85	-1.7	2,363	-0.07%
2021/01/18	0	38.00	0	38.18	38.40	0	2,396	0.00%
2021/01/15	0.1	38.30	9	38.12	38.00	-8.9	2,405	-0.37%
2021/01/12	0.1	39.20	0	0.00	39.20	0.1	2,393	0.00%
2021/01/11	0.1	40.10	0	0.00	40.10	0.1	2,419	0.00%
2021/01/07	0	0.00	4	39.30	39.10	-4	2,448	-0.16%
2021/01/06	7	40.29	1	39.85	39.60	6	2,477	0.24%
2021/01/05	0	41.45	2	40.90	40.85	-2	2,492	-0.08%
2021/01/04	1	41.55	1	41.15	41.45	0	2,475	0.00%
2020/12/31	2	40.80	0	0.00	41.05	2	2,459	0.08%
2020/12/30	1.1	41.12	2	40.90	41.20	-0.9	2,452	-0.04%
2020/12/29	4.1	43.00	2	41.50	42.20	2.1	2,434	0.08%
2020/12/28	15	43.09	16	42.83	43.00	-1	2,328	-0.04%
2020/12/25	3	40.28	1	40.20	40.15	2	2,230	0.09%
2020/12/22	3	40.40	8	40.40	39.80	-5	2,246	-0.22%
2020/12/21	8	42.95	2.2	41.20	42.15	5.8	2,215	0.26%
2020/12/18	1	40.85	1	40.55	40.35	0	2,150	0.00%
2020/12/17	0	0.00	1	41.20	41.10	-1	2,137	-0.05%
2020/12/15	5	40.53	8	41.78	42.00	-3	2,118	-0.14%
2020/12/14	24	40.54	18	40.51	41.40	6	2,018	0.30%
2020/12/11	8	38.71	6	39.65	38.60	2	1,885	0.11%
2020/12/09	16	36.84	16	37.04	37.70	0	1,794	0.00%
2020/12/08	0	0.00	1	36.50	36.50	-1	1,810	-0.06%
2020/12/07	0	0.00	1	35.90	35.50	-1	1,841	-0.05%
2020/12/04	2	36.40	0	0.00	36.60	2	1,898	0.11%
2020/12/03	1	35.65	0	0.00	35.80	1	1,960	0.05%
2020/11/30	0	36.90	0	0.00	36.80	0	2,227	0.00%
2020/11/26	1	36.90	0	0.00	37.00	1	2,493	0.04%
2020/11/25	0	0.00	1	36.55	36.55	-1	2,628	-0.04%
2020/11/24	0	0.00	17	37.30	36.90	-17	2,647	-0.64%
2020/11/20	1	37.95	3	37.48	37.55	-2	2,603	-0.08%
2020/11/19	0	0.00	1	37.95	37.85	-1	2,581	-0.04%
2020/11/18	5	38.26	2	38.40	38.20	3	2,565	0.12%
2020/11/17	0	37.75	0	0.00	37.80	0	2,547	0.00%
2020/11/16	3.1	37.32	5	37.48	37.70	-1.9	2,553	-0.08%
2020/11/11	3	37.62	4	37.15	37.65	-1	2,574	-0.04%
2020/11/10	23	38.23	2	37.78	38.15	21	2,557	0.82%
2020/11/09	3	40.35	0	0.00	40.00	3	2,494	0.12%
2020/11/05	1	38.70	0	0.00	38.60	1	2,459	0.04%
2020/11/04	3	39.65	4	39.79	39.20	-1	2,474	-0.04%
2020/10/28	0	0.00	1	38.00	38.15	-1	2,442	-0.04%
2020/10/27	0	38.00	0	0.00	38.40	0	2,432	0.00%
2020/10/26	0	0.00	1	38.90	38.10	-1	2,435	-0.04%
2020/10/23	0	0.00	1	38.55	37.80	-1	2,393	-0.04%
2020/10/22	1	37.65	2	37.55	37.60	-1	2,390	-0.04%
2020/10/19	2	37.83	0	0.00	38.20	2	2,363	0.08%
2020/10/15	1	36.90	3	37.12	36.95	-2	2,312	-0.09%
2020/10/14	4	37.73	9	37.36	37.85	-5	2,283	-0.22%
2020/10/13	3	36.65	5	36.10	36.65	-2	2,239	-0.09%
2020/10/12	0	0.00	4	35.28	34.95	-4	2,186	-0.18%
2020/10/08	2	36.13	0	0.00	35.60	2	2,190	0.09%
2020/10/07	0	0.00	1	35.90	35.95	-1	2,198	-0.05%
2020/10/06	1	35.35	0	0.00	35.40	1	2,197	0.05%
2020/10/05	3	35.05	1	35.40	35.65	2	2,244	0.09%
2020/09/25	0	0.00	6	33.60	33.35	-6	2,399	-0.25%
2020/09/24	0	0.00	1	34.30	34.00	-1	2,519	-0.04%
2020/09/23	11	34.26	2	33.80	33.80	9	2,552	0.35%
2020/09/22	3	35.17	0	0.00	35.40	3	2,535	0.12%
2020/09/21	0	0.00	2	35.25	35.65	-2	2,507	-0.08%
2020/09/16	2	35.10	2	34.75	34.70	0	2,459	0.00%
2020/09/14	2	35.85	11	36.52	35.80	-9	2,439	-0.37%
2020/09/11	1	36.20	18.3	36.44	36.30	-17.3	2,413	-0.72%
2020/09/10	0	0.00	2	38.00	37.85	-2	2,393	-0.08%
2020/09/09	5	39.14	0	0.00	38.20	5	2,359	0.21%
2020/09/08	8	38.25	8	37.96	38.00	0	2,298	0.00%
2020/09/07	2	39.48	1	38.75	38.75	1	2,230	0.04%
2020/09/04	11	38.41	14	39.20	40.10	-3	2,151	-0.14%
2020/09/03	5	38.69	1	38.80	38.05	4	2,068	0.19%
2020/09/02	0	0.00	1	36.75	36.25	-1	1,953	-0.05%
2020/09/01	9	35.94	6	35.37	34.40	3	1,871	0.16%
2020/08/31	19	34.86	8	35.44	35.75	11	1,684	0.65%
2020/08/28	14	32.69	11	32.52	32.50	3	1,537	0.20%
2020/08/26	0	0.00	0.2	31.65	31.80	-0.2	1,498	-0.01%
2020/08/24	0	0.00	1	31.30	31.25	-1	1,615	-0.06%
2020/08/20	1	30.30	2	31.25	30.30	-1	1,620	-0.06%
2020/08/18	0	0.00	1	32.15	32.00	-1	1,607	-0.06%
2020/08/17	1	31.90	11	31.76	32.00	-10	1,602	-0.62%
2020/08/11	1	30.60	1.2	30.39	30.90	-0.2	1,578	-0.01%
2020/08/10	1	31.80	3	32.37	31.90	-2	1,540	-0.13%
2020/08/07	1	30.75	2	30.50	30.70	-1	1,488	-0.07%
2020/08/06	1	29.80	2	30.28	30.20	-1	1,476	-0.07%
2020/08/05	1	29.10	1	29.55	29.60	0	1,458	0.00%
2020/08/04	1	28.65	0	0.00	28.85	1	1,446	0.07%
2020/08/03	2	28.95	0	0.00	28.50	2	1,445	0.14%
2020/07/31	0	0.00	4	29.45	29.10	-4	1,420	-0.28%
2020/07/30	4	29.30	0	0.00	29.30	4	1,408	0.28%
2020/07/24	0	0.00	1	29.20	29.00	-1	1,348	-0.07%
2020/07/21	0	0.00	0.3	28.95	28.95	-0.3	1,326	-0.02%
2020/07/10	2	29.15	2	29.03	28.60	0	1,251	0.00%
2020/07/08	1	31.90	0	0.00	31.90	1	1,165	0.09%
2020/07/07	0	0.00	1	31.75	31.65	-1	1,127	-0.09%
2020/07/03	0	0.00	0.2	30.40	30.55	-0.2	989	-0.02%
2020/07/02	1	28.20	41	27.96	28.20	-40	828	-4.83%
2020/07/01	18	27.40	1	27.55	27.50	17	768	2.21%
2020/06/30	1	27.40	0	0.00	27.40	1	743	0.13%
2020/06/29	17	27.40	0	0.00	27.45	17	729	2.33%
2020/06/24	4	27.40	0	0.00	27.45	4	712	0.56%
2020/06/19	1	27.55	0	0.00	27.50	1	681	0.15%
2020/06/18	1	27.50	61	27.55	27.50	-60	667	-9.00%
2020/06/17	0	0.00	1	27.15	27.25	-1	642	-0.16%
2020/06/16	36	26.55	36	26.73	26.60	0	614	0.00%
2020/06/11	10	26.25	0	0.00	26.25	10	581	1.72%
2020/06/10	18	26.30	0	0.00	26.65	18	573	3.14%
2020/06/08	16	26.30	0	0.00	26.40	16	564	2.84%
2020/06/04	15	26.07	0	0.00	26.10	15	542	2.77%
2020/06/03	2	26.08	1	26.30	26.05	1	537	0.19%
2020/06/01	2	26.43	0	0.00	26.25	2	507	0.39%
2020/05/29	1	26.50	0	0.00	26.50	1	456	0.22%
2020/05/26	2	23.75	0	0.00	23.90	2	362	0.55%
2020/05/19	0	0.00	0	23.25	23.25	0	302	0.00%
2020/05/08	0	0.00	1	21.65	21.70	-1	269	-0.37%
2020/05/07	1	22.35	0	0.00	22.35	1	258	0.39%
2020/05/05	0.1	22.00	0	0.00	21.65	0.1	254	0.02%
2020/04/09	0.1	20.50	0	0.00	20.60	0.1	251	0.04%
2020/04/07	0	0.00	1	19.70	19.75	-1	246	-0.41%
2020/03/27	0	19.40	1	19.30	19.25	-1	238	-0.42%
2020/03/24	2	18.25	0	0.00	18.30	2	228	0.88%
2020/03/23	0	18.25	0	0.00	18.00	0	231	0.00%
2020/03/20	0	18.85	0	0.00	18.20	0	229	0.00%
2020/03/19	0	0.00	3	17.80	17.60	-3	223	-1.34%
2020/03/18	0	19.00	0	0.00	18.85	0	214	0.00%
2020/03/17	1	19.10	0	0.00	19.00	1	215	0.46%
2020/03/13	0	20.50	0	0.00	20.20	0	206	0.00%
2020/03/12	0	21.60	0	21.60	21.45	0	195	0.00%
2020/03/11	0	0.00	0	22.15	22.10	0	209	0.00%
2020/03/10	1	22.00	0	22.00	22.05	1	209	0.48%
2020/03/09	0	22.40	0	0.00	22.20	0	203	0.00%
2020/03/05	0	0.00	0	22.90	22.80	0	191	0.00%
2020/02/06	1	23.00	0	0.00	23.30	1	194	0.51%
2020/02/04	0	23.10	0	0.00	23.10	0	191	0.00%
2020/02/03	0	23.00	0.1	23.00	22.95	-0.1	190	-0.06%
2020/01/16	0	0.00	0	24.00	24.15	0	175	0.00%
2020/01/15	0	24.05	0	0.00	24.00	0	175	0.00%
2019/12/26	0	0.00	0	24.00	24.00	0	228	0.00%
2019/12/25	0	0.00	0	24.00	24.10	0	234	0.00%
2019/12/23	0	0.00	0	24.05	24.05	0	239	0.00%
2019/12/11	0	0.00	2	23.95	24.00	-2	224	-0.89%
2019/12/05	0	0.00	4	23.95	23.95	-4	218	-1.83%
2019/11/08	2	24.10	0	0.00	24.10	2	252	0.79%
2019/11/07	4	24.05	0	0.00	24.05	4	254	1.57%
2019/08/29	0	0.00	3	23.75	23.65	-3	338	-0.89%
2019/08/23	3	23.72	0	0.00	23.70	3	339	0.88%
2019/07/30	0	0.00	1	24.00	24.05	-1	412	-0.24%
2019/07/26	1	24.25	0	0.00	24.25	1	431	0.23%
2019/07/25	0	0.00	2	24.05	24.20	-2	434	-0.46%
2019/07/11	2	26.50	0	0.00	26.50	2	416	0.48%
2019/07/04	0	0.00	2	26.55	26.45	-2	512	-0.39%
2019/06/28	0	0.00	4	26.10	25.90	-4	553	-0.72%
2019/06/26	0	0.00	0.1	25.95	25.95	-0.1	561	-0.02%
2019/06/21	3	25.70	0	0.00	25.65	3	629	0.48%
2019/06/17	1	25.40	0	0.00	25.50	1	641	0.16%
2019/05/28	0.1	25.30	0	0.00	25.40	0.1	661	0.01%
2019/05/24	1	25.20	0	0.00	25.30	1	680	0.15%
2019/05/16	2	25.45	0	0.00	25.35	2	704	0.28%
2019/05/13	1	25.30	16	25.55	25.15	-15	697	-2.15%
2019/05/09	0	0.00	2	26.00	26.05	-2	670	-0.30%
2019/05/08	0	0.00	20	26.40	26.30	-20	666	-3.00%
2019/05/03	15	28.01	0	0.00	28.05	15	625	2.40%
2019/04/17	11	27.95	0	0.00	27.95	11	563	1.95%
2019/04/15	0	28.00	0	0.00	28.15	0	530	0.00%
2019/04/12	0	27.85	4	27.85	27.95	-4	486	-0.82%
2019/04/11	1	27.60	0	0.00	27.60	1	464	0.22%
2019/04/03	12	26.63	0	0.00	26.60	12	400	3.00%
2019/04/02	0	26.60	0	0.00	26.60	0	394	0.00%
2019/04/01	2	26.70	0	0.00	26.75	2	385	0.52%
2019/03/29	1	26.65	0	0.00	26.65	1	377	0.27%
2019/03/28	0	26.50	0.4	26.50	26.50	-0.3	372	-0.09%
2019/03/27	0	26.60	5	26.80	26.60	-5	361	-1.38%
2019/03/22	0	25.80	0	0.00	25.95	0	308	0.00%
2019/03/20	0	26.25	0	0.00	26.00	0	307	0.00%
2019/03/19	0	25.80	0	0.00	25.80	0	307	0.00%
2019/03/18	0	25.80	0	0.00	25.85	0	324	0.00%
2019/03/15	0	25.40	0	0.00	25.55	0	328	0.00%
2019/03/14	0	25.50	0	0.00	25.65	0	323	0.00%
2019/03/13	0	25.70	0	0.00	25.70	0	324	0.00%
2019/03/12	0	25.85	10	25.70	25.70	-10	324	-3.08%
2019/03/08	0	25.85	0	0.00	25.85	0	323	0.00%
2019/03/06	0	25.95	0	0.00	25.85	0	327	0.00%
2019/03/05	0	26.00	0	0.00	25.90	0	327	0.00%
2019/03/04	0	26.00	0	0.00	26.00	0	324	0.00%
2019/02/26	2	25.85	0	0.00	25.85	2	319	0.63%
2019/02/25	0	25.80	0	0.00	25.75	0	314	0.00%
2019/02/22	0	0.00	1	25.60	25.60	-1	304	-0.33%
2019/02/21	6	25.43	0	0.00	25.60	6	298	2.01%
2019/02/20	0	25.35	0	0.00	25.35	0	295	0.00%
2019/02/18	1	25.45	1	25.35	25.40	0	293	0.00%
2019/02/14	0	24.95	0	0.00	25.00	0	296	0.00%
2019/01/17	0	24.55	0	0.00	24.60	0	379	0.00%
2019/01/14	0	24.45	0	0.00	24.45	0	410	0.00%
2019/01/08	0.2	24.55	0	0.00	24.55	0.2	451	0.04%
2018/12/26	0	0.00	20	24.30	24.30	-20	543	-3.68%
2018/12/22	0	0.00	2	24.50	24.55	-2	619	-0.32%
2018/12/20	0	0.00	1	25.00	24.50	-1	629	-0.16%
2018/12/18	1	25.00	0	0.00	25.00	1	642	0.16%
2018/12/17	1	25.25	1	25.45	25.40	0	648	0.00%
2018/12/12	10	25.05	0	0.00	25.10	10	704	1.42%
2018/12/11	12	25.10	2	25.25	25.00	10	741	1.35%
2018/12/05	0	0.00	3	24.75	24.75	-3	879	-0.34%
2018/11/30	0	0.00	0	24.95	24.75	0	885	0.00%
2018/11/22	0.2	24.60	0	0.00	24.45	0.2	880	0.02%
2018/11/20	2	25.05	0	0.00	24.90	2	884	0.23%
2018/11/16	0	0.00	0	25.10	24.65	0	882	0.00%
2018/11/13	0	0.00	2	24.60	24.50	-2	874	-0.23%
2018/11/12	10	24.95	0	0.00	24.70	10	866	1.15%
2018/11/07	1	25.45	1	25.30	24.55	0	854	0.00%
2018/11/06	0	0.00	5	25.05	24.90	-5	818	-0.61%
2018/11/05	0	0.00	1	25.40	25.40	-1	829	-0.12%
2018/11/02	2	25.25	0	0.00	25.25	2	837	0.24%
2018/10/12	3	24.50	0	0.00	24.40	3	754	0.40%
2018/10/08	2	25.45	0	0.00	25.30	2	719	0.28%
2018/10/04	0	0.00	5	26.10	25.95	-5	700	-0.71%
2018/09/28	5	25.74	0	0.00	25.80	5	652	0.77%
2018/09/21	0	0.00	12	25.05	24.95	-12	634	-1.89%
2018/09/19	0	0.00	82	25.43	25.35	-82	619	-13.24%
2018/09/18	0	0.00	2	26.50	26.45	-2	597	-0.33%
2018/09/17	7	26.61	1	26.85	26.50	6	587	1.02%
2018/09/14	10	26.40	0	0.00	26.55	10	547	1.83%
2018/09/12	0	0.00	2	25.73	25.65	-2	491	-0.41%
2018/09/11	12	24.89	0	0.00	25.40	12	436	2.75%
2018/09/10	10	24.15	0	0.00	23.90	10	383	2.61%
2018/09/07	5	23.85	0	0.00	23.85	5	375	1.33%
2018/09/06	10	24.18	0	0.00	24.10	10	370	2.70%
2018/09/05	15	24.37	0	0.00	24.30	15	372	4.03%
2018/09/04	5	24.40	0	0.00	24.30	5	376	1.33%
2018/09/03	10	24.25	0	0.00	24.15	10	377	2.65%
2018/08/31	5	24.45	0	0.00	24.45	5	379	1.32%
2018/08/30	0	0.00	2	24.20	24.45	-2	379	-0.53%
2018/08/29	10	24.40	2	24.40	24.45	8	380	2.10%
2018/08/28	5	24.35	0	0.00	24.35	5	378	1.32%
2018/08/22	0	0.00	0	24.05	24.10	0	372	0.00%
2018/08/16	0.1	24.00	0	0.00	23.95	0.1	372	0.03%
2018/08/10	0	0.00	1	24.90	24.60	-1	351	-0.28%
2018/08/08	0	0.00	2	24.45	24.55	-2	332	-0.60%
2018/08/07	1	24.35	0	0.00	24.20	1	322	0.31%
2018/08/06	0	24.05	0	0.00	24.10	0	320	0.00%
2018/08/02	0	0.00	2	23.80	24.00	-2	322	-0.62%
2018/07/31	2	24.35	0	0.00	24.05	2	327	0.61%
2018/07/30	1	23.90	0	0.00	23.80	1	313	0.32%
2018/07/26	1	23.65	0	0.00	23.70	1	314	0.32%
2018/07/16	0	23.15	0	0.00	23.10	0	330	0.00%
2018/07/10	0.1	23.90	0	0.00	23.85	0.1	380	0.02%
2018/07/03	0.1	23.95	0	0.00	23.90	0.1	446	0.02%
2018/06/26	0	0.00	0	24.10	24.15	0	589	0.00%
2018/06/08	0	0.00	1	24.00	23.80	-1	649	-0.15%
2018/06/06	0	0.00	0.2	24.15	24.20	-0.2	645	-0.03%
2018/06/05	0	0.00	4	23.95	23.90	-4	640	-0.62%
2018/06/01	0.1	23.90	0	0.00	24.00	0.1	636	0.02%
2018/05/23	0	0.00	1	23.65	23.65	-1	633	-0.16%
2018/05/17	1	24.30	0	0.00	24.20	1	630	0.16%
2018/05/04	0.1	23.10	2	23.00	23.05	-1.9	644	-0.29%
2018/05/03	0	23.30	0	0.00	23.10	0	647	0.00%
2018/04/24	1	22.60	0	0.00	23.00	1	661	0.15%
2018/04/20	0	23.65	0	0.00	23.65	0	651	0.00%
2018/04/16	1	24.00	0	0.00	23.95	1	622	0.16%
2018/04/11	0	25.10	10	25.15	25.30	-10	596	-1.68%
2018/04/09	0	25.35	25	25.71	25.45	-25	568	-4.40%
2018/04/03	8	25.00	0	0.00	25.35	8	540	1.48%
2018/03/31	0	0.00	1	24.90	24.85	-1	501	-0.20%
2018/03/30	18	25.29	1	25.85	25.05	17	493	3.45%
2018/03/29	5	25.02	1	24.85	25.40	4	453	0.88%
2018/03/28	10	24.65	1	23.95	24.10	9	382	2.36%
2018/03/27	0	23.60	0	0.00	23.70	0	324	0.00%
2018/03/26	0	23.10	0	0.00	23.25	0	317	0.01%
2018/03/23	0	22.95	0	0.00	22.90	0	318	0.00%
2018/03/22	0	23.20	0	0.00	23.35	0	321	0.00%
2018/03/21	0	23.50	0	0.00	23.50	0	323	0.00%
2018/03/20	0	23.40	0	0.00	23.50	0	328	0.00%
2018/03/19	0	23.45	0	0.00	23.55	0	331	0.01%
2018/03/16	0	23.40	0	0.00	23.35	0	328	0.00%
2018/03/15	0	23.10	0	0.00	23.25	0	325	0.00%
2018/03/12	0	22.70	0	0.00	22.80	0	342	0.00%
2018/03/09	0	22.70	0	0.00	22.60	0	346	0.00%
2018/03/08	0	22.60	0	0.00	22.45	0	356	0.00%
2018/03/07	0	22.55	0	0.00	22.50	0	364	0.00%
2018/03/05	0.2	22.80	0	0.00	22.40	0.2	389	0.04%
2018/03/02	0	22.60	0	0.00	22.75	0	394	0.00%
2018/03/01	0	22.70	0	0.00	22.75	0	402	0.00%
2018/02/27	0	23.20	0	0.00	22.70	0	417	0.00%
2018/02/26	0	22.80	0	0.00	22.80	0	425	0.00%
2018/02/21	0	22.65	0	0.00	22.75	0	463	0.00%
2018/02/05	0.1	23.25	0	0.00	23.05	0.1	470	0.03%
2018/01/10	0.1	23.35	0	0.00	23.35	0.1	680	0.02%
2018/01/03	1	23.60	0	23.70	23.70	1	691	0.14%