泰碩 (3338)-台新-高雄券商分點個股進出

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

泰碩

(3338)

可現股當沖

股價
72.1
漲跌
▼1.4
漲幅
-1.90%
成交量
4,679張
產業
上市電子零組件類股
520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

泰碩 (3338)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	37	72.78	30	72.96	72.10	7	4,991	0.14%
2024/05/02	32.5	73.81	14	73.94	73.50	18.4	4,925	0.37%
2024/04/30	38	74.37	41	74.23	74.10	-3	4,853	-0.06%
2024/04/29	9	74.02	52.3	73.50	73.80	-43.3	4,780	-0.91%
2024/04/26	94.3	72.35	83.1	70.89	70.50	11.2	4,646	0.24%
2024/04/25	44.1	72.81	30	73.25	72.60	14.1	4,455	0.32%
2024/04/24	4	71.30	19.1	72.20	73.30	-15.1	4,192	-0.36%
2024/04/23	1	66.60	1	67.40	66.70	0	4,090	0.00%
2024/04/22	4	65.51	3	66.33	64.80	1	4,080	0.03%
2024/04/19	2	68.45	6	69.68	67.80	-4	4,057	-0.10%
2024/04/18	15	70.75	17	70.19	70.10	-2	4,021	-0.05%
2024/04/17	9	69.72	8	69.34	69.20	1	3,961	0.03%
2024/04/16	2	64.66	74	64.50	64.60	-72	3,921	-1.84%
2024/04/15	1	67.10	1	67.10	67.00	0	3,909	0.00%
2024/04/12	0	0.00	2.1	69.20	68.80	-2.1	3,905	-0.05%
2024/04/11	4	68.43	58	68.70	67.90	-54	3,907	-1.38%
2024/04/10	15	69.97	40	69.31	68.90	-25	4,013	-0.62%
2024/04/09	167.3	69.86	12	69.13	70.50	155.3	4,009	3.87%	大買/鉅額交易
2024/04/08	1	66.50	3	66.33	65.80	-2	3,965	-0.05%
2024/04/02	1	64.90	0	0.00	65.10	1	4,399	0.02%
2024/04/01	3	65.63	3	65.40	65.40	0	4,473	0.00%
2024/03/29	0	0.00	2	64.70	64.70	-2	4,465	-0.04%
2024/03/28	2	65.20	2	65.15	64.70	0	4,449	0.00%
2024/03/27	7	65.04	2.1	65.15	65.40	4.9	4,455	0.11%
2024/03/26	4	66.29	12	66.47	65.30	-8	4,443	-0.18%
2024/03/25	3	67.43	3.2	67.41	67.30	-0.2	4,406	0.00%
2024/03/22	8	65.74	10	65.74	65.70	-2	4,392	-0.05%
2024/03/21	3	66.30	2	66.40	66.20	1	4,376	0.02%
2024/03/20	3	66.31	24	66.81	66.00	-21	4,370	-0.48%
2024/03/19	2.1	68.19	2	68.85	67.50	0.1	4,349	0.00%
2024/03/18	5	68.74	6	68.38	68.90	-1	4,375	-0.02%
2024/03/15	6	68.25	14	67.68	67.60	-8	4,498	-0.18%
2024/03/14	34	68.78	29	69.04	67.90	5	4,481	0.11%
2024/03/13	49.1	70.43	36	71.36	71.00	13.1	4,425	0.30%
2024/03/12	24	70.91	29	71.24	72.40	-5	4,272	-0.12%
2024/03/11	35	70.10	23	70.35	68.70	12	4,134	0.29%
2024/03/08	53.1	72.75	43	72.96	70.80	10.1	4,020	0.25%
2024/03/07	108.3	77.27	100.1	77.37	76.10	8.2	3,727	0.22%	大買/
2024/03/06	45	70.21	24.1	72.27	73.20	20.9	3,062	0.68%
2024/03/05	14	67.01	15	66.91	66.60	-1	2,854	-0.03%
2024/03/04	29.6	69.14	19	68.43	67.50	10.6	2,823	0.37%
2024/03/01	14	67.66	29	67.82	68.00	-15	2,698	-0.56%
2024/02/29	15	66.57	4	66.73	66.50	11	2,608	0.42%
2024/02/27	4	64.00	4	64.35	65.70	0	2,572	0.00%
2024/02/26	0	65.04	1	65.00	64.50	-1	2,555	-0.04%
2024/02/23	5	64.38	3	65.40	64.00	2	2,558	0.08%
2024/02/22	15	66.75	14	66.40	66.10	1	2,545	0.04%
2024/02/21	0	0.00	2	66.00	65.20	-2	2,529	-0.08%
2024/02/20	5	65.44	3	66.10	65.50	2	2,514	0.08%
2024/02/19	9	66.89	17	66.51	66.10	-8	2,493	-0.32%
2024/02/16	16	67.75	9	67.17	67.30	7	2,461	0.28%
2024/02/15	12	64.52	18.6	65.00	65.50	-6.6	2,388	-0.28%
2024/02/05	8	65.96	9	66.08	64.60	-1	2,349	-0.04%
2024/02/02	39	66.20	53	66.52	66.50	-14	2,301	-0.61%
2024/02/01	13	64.33	19	64.64	64.40	-6	2,132	-0.28%
2024/01/31	8	63.33	16	63.28	63.70	-8	2,134	-0.37%
2024/01/30	20	64.50	6	64.47	64.00	14	2,143	0.65%
2024/01/29	16	62.75	22	62.84	63.10	-6	2,064	-0.29%
2024/01/26	1	61.10	1	61.00	61.00	0	2,064	0.00%
2024/01/25	5	62.12	18	62.16	61.80	-13	2,134	-0.61%
2024/01/24	1	62.50	2	62.70	62.60	-1	2,267	-0.04%
2024/01/23	5	62.78	5	62.84	63.00	0	2,302	0.00%
2024/01/22	6	63.37	4	63.38	63.60	2	2,289	0.09%
2024/01/19	20.2	61.70	0	0.00	61.60	20.2	2,258	0.90%
2024/01/18	4	60.60	6	61.32	61.50	-2	2,254	-0.09%
2024/01/17	5	61.30	5.2	61.18	60.80	-0.1	2,247	-0.01%
2024/01/16	5.1	61.53	2	61.75	61.60	3.1	2,236	0.14%
2024/01/15	0	62.50	9	61.92	62.00	-9	2,233	-0.40%
2024/01/12	3	61.03	1	61.80	60.50	2	2,228	0.09%
2024/01/11	5.1	61.01	11	61.05	61.50	-5.9	2,221	-0.27%
2024/01/10	8	60.48	24	60.04	60.00	-16	2,220	-0.72%
2024/01/09	4	62.45	1	63.10	60.90	3	2,213	0.14%
2024/01/08	3.2	62.31	0.3	62.00	62.00	2.9	2,202	0.13%
2024/01/05	6	63.65	6	63.45	62.60	0	2,195	0.00%
2024/01/04	40.1	64.90	38	64.98	64.00	2.1	2,177	0.10%
2024/01/03	14	66.44	13.1	66.03	65.90	0.9	2,083	0.04%
2024/01/02	21	66.47	32	66.50	67.30	-11	2,062	-0.53%
2023/12/29	35	67.48	30	67.57	67.20	5	1,996	0.25%
2023/12/28	65	66.79	51	66.95	67.10	14	1,884	0.74%
2023/12/27	5	64.36	17	63.27	64.50	-12	1,600	-0.75%
2023/12/25	0	0.00	0.1	60.00	60.10	-0.1	1,589	0.00%
2023/12/22	4	60.93	4	60.30	60.80	0	1,621	0.00%
2023/12/21	2	59.50	0	0.00	59.20	2	1,723	0.12%
2023/12/20	0	0.00	2	58.80	58.80	-2	1,751	-0.11%
2023/12/19	3.1	58.27	11	58.68	58.30	-8	1,837	-0.43%
2023/12/18	1	59.80	3	60.07	59.50	-2	1,920	-0.10%
2023/12/15	11	61.88	6	62.40	61.30	5	2,052	0.24%
2023/12/14	3	62.43	15	62.69	62.50	-12	2,065	-0.58%
2023/12/13	6	62.22	5	63.82	62.00	1	2,071	0.05%
2023/12/12	46	64.39	17	64.17	61.60	29	2,069	1.40%
2023/12/11	1	60.70	1	61.90	62.20	0	2,006	0.00%
2023/12/07	0	0.00	2.1	61.57	61.20	-2.1	2,022	-0.10%
2023/12/06	3	60.57	0.1	60.80	60.10	2.9	2,064	0.14%
2023/12/05	1	60.50	2	61.10	60.90	-1	2,169	-0.05%
2023/12/04	0	0.00	1	62.40	61.50	-1	2,315	-0.04%
2023/12/01	13	61.98	12	62.93	61.30	1	2,334	0.04%
2023/11/29	0	0.00	0.1	60.20	60.40	-0.1	2,495	0.00%
2023/11/28	0	0.00	2	59.89	60.30	-2	2,507	-0.08%
2023/11/27	0	0.00	1	57.90	58.30	-1	2,540	-0.04%
2023/11/24	0	58.60	0	0.00	58.60	0	2,601	0.00%
2023/11/22	0	0.00	1	61.00	60.80	-1	2,615	-0.04%
2023/11/21	2	60.40	7	60.67	60.60	-5	2,621	-0.19%
2023/11/20	0	0.00	2	60.55	60.70	-2	2,662	-0.08%
2023/11/16	0	0.00	32	59.60	59.70	-32	2,806	-1.14%
2023/11/15	1	61.20	13.5	60.43	59.60	-12.5	2,855	-0.44%
2023/11/14	1	60.20	10	60.45	60.50	-9	2,911	-0.31%
2023/11/13	0.1	59.90	1	60.00	60.00	-0.9	3,040	-0.03%
2023/11/10	2	60.00	3	60.07	59.80	-1	3,088	-0.03%
2023/11/09	0	0.00	2	60.60	60.40	-2	3,096	-0.06%
2023/11/08	3	60.33	20	59.61	59.50	-17	3,099	-0.55%
2023/11/07	3	60.33	6	59.62	59.50	-3	3,136	-0.10%
2023/11/06	3.6	59.00	3	59.10	58.70	0.6	3,149	0.02%
2023/11/03	20.1	58.60	7	58.01	58.00	13.1	3,171	0.41%
2023/11/02	114.1	59.34	53	58.68	59.40	61.1	3,210	1.90%	大買/
2023/11/01	12	59.64	2	56.65	56.50	10	3,215	0.31%
2023/10/31	0	0.00	8	59.90	59.90	-8	3,145	-0.25%
2023/10/27	0.1	54.40	0	0.00	53.60	0.1	3,252	0.00%
2023/10/25	0	0.00	2	55.20	55.10	-2	3,484	-0.06%
2023/10/24	0	0.00	1	54.50	54.70	-1	3,748	-0.03%
2023/10/19	0	0.00	2	53.95	54.50	-2	5,058	-0.04%
2023/10/18	4	54.58	3	54.97	54.10	1	5,734	0.02%
2023/10/17	1	56.00	1	56.00	55.50	0	5,824	0.00%
2023/10/16	0	0.00	5	55.90	55.80	-5	5,979	-0.08%
2023/10/13	1	57.10	1	57.40	57.40	0	6,269	0.00%
2023/10/12	0	0.00	2	58.15	58.00	-2	6,550	-0.03%
2023/10/11	2	57.55	2	57.40	56.80	0	6,643	0.00%
2023/10/06	2	59.65	5	59.96	59.50	-3	6,668	-0.04%
2023/10/05	2	60.80	0	0.00	60.20	2	6,658	0.03%
2023/10/04	1	60.40	6	59.67	60.40	-5	6,663	-0.08%
2023/10/03	1	63.90	11	63.49	62.00	-10	6,624	-0.15%
2023/10/02	6	63.87	4	64.05	63.90	2	6,588	0.03%
2023/09/28	4	63.30	7	63.27	62.40	-3	6,554	-0.05%
2023/09/27	7	62.99	2.1	62.91	63.30	4.9	6,525	0.07%
2023/09/26	25	64.02	14	63.84	61.70	11	6,537	0.17%
2023/09/25	0	0.00	2	63.55	63.10	-2	6,438	-0.03%
2023/09/22	14	64.06	19	63.98	64.60	-5	6,412	-0.08%
2023/09/21	15	63.67	11	63.74	64.00	4	6,325	0.06%
2023/09/20	26	63.89	26	63.04	61.90	0	6,229	0.00%
2023/09/19	1	61.60	8	61.99	61.20	-7	6,088	-0.11%
2023/09/18	12	62.94	7	62.74	62.90	5	6,075	0.08%
2023/09/15	23	63.92	18	64.16	64.00	5	6,063	0.08%
2023/09/14	20	63.87	28	63.93	64.50	-8	6,016	-0.13%
2023/09/13	4	60.63	2	59.60	60.90	2	5,931	0.03%
2023/09/12	2	61.40	1	60.60	60.10	1	5,912	0.02%
2023/09/11	16	60.61	17	60.46	60.80	-1	5,902	-0.02%
2023/09/08	38	63.38	26	63.73	63.60	12	5,850	0.21%
2023/09/07	32	63.59	36	63.82	63.70	-4	5,731	-0.07%
2023/09/06	7	61.09	11.1	61.01	61.00	-4.1	5,589	-0.07%
2023/09/05	21	60.53	21	60.43	61.20	0	5,589	0.00%
2023/09/04	40	61.15	26	61.03	61.70	14	5,585	0.25%
2023/09/01	2	59.00	3	58.13	57.90	-1	5,481	-0.02%
2023/08/31	8	59.05	5.1	59.31	58.90	2.9	5,493	0.05%
2023/08/30	3.1	59.04	3	58.70	59.20	0.1	5,485	0.00%
2023/08/29	2	56.25	0	0.00	56.00	2	5,441	0.04%
2023/08/28	0	0.00	3	55.80	56.40	-3	5,445	-0.06%
2023/08/25	7.1	58.34	11	57.73	57.40	-3.9	5,449	-0.07%
2023/08/24	5	60.16	1	59.10	59.10	4	5,458	0.07%
2023/08/23	10	58.86	2	59.00	58.50	8	5,453	0.15%
2023/08/22	20	59.91	22	59.35	58.70	-2	5,453	-0.04%
2023/08/21	26	60.00	22	59.75	60.10	4	5,375	0.07%
2023/08/18	10	59.08	12	59.74	58.50	-2	5,322	-0.04%
2023/08/17	51	58.85	53.1	60.59	61.50	-2.1	5,252	-0.04%
2023/08/16	4	57.38	3	57.60	57.70	1	5,115	0.02%
2023/08/15	2	56.20	1	57.50	56.20	1	5,068	0.02%
2023/08/14	5	56.16	46	55.46	55.70	-41	5,051	-0.81%
2023/08/11	13	59.38	3	60.60	57.70	10	5,027	0.20%
2023/08/10	2.6	57.80	4	57.33	57.10	-1.4	4,973	-0.03%
2023/08/09	9.1	61.12	1	62.20	60.30	8.1	4,930	0.16%
2023/08/08	10.1	61.56	7	62.09	62.10	3.1	4,893	0.06%
2023/08/07	14.1	63.34	13	61.92	63.80	1.1	4,845	0.02%
2023/08/04	17	62.51	6	62.48	62.80	11	4,785	0.23%
2023/08/02	4	64.45	9.2	62.47	61.80	-5.2	4,774	-0.11%
2023/08/01	2	66.80	0	0.00	66.30	2	4,756	0.04%
2023/07/31	9	70.50	7	69.69	68.10	2	4,908	0.04%
2023/07/28	43.2	70.40	45.6	70.56	70.70	-2.4	4,807	-0.05%
2023/07/27	89.2	73.43	146	72.62	71.60	-56.8	4,702	-1.21%	大賣/
2023/07/26	32	73.24	25	72.41	71.10	7	4,455	0.16%
2023/07/25	46.5	76.54	64	75.97	74.20	-17.5	4,307	-0.41%
2023/07/24	171.3	75.53	131	75.06	76.10	40.3	3,872	1.04%	大買/大賣/
2023/07/21	126	67.54	135	69.04	70.90	-9	3,203	-0.28%	大買/大賣/
2023/07/20	25	62.88	24	63.95	64.50	1	2,530	0.04%
2023/07/19	25	58.42	29	58.21	58.70	-4	2,430	-0.16%
2023/07/18	57	59.16	55	59.85	60.00	2	2,310	0.09%
2023/07/17	23	58.52	31	59.36	57.90	-8	2,023	-0.40%
2023/07/14	8	54.60	13.1	54.81	55.10	-5.1	1,750	-0.29%
2023/07/13	2	50.45	3	51.20	50.10	-1	1,678	-0.06%
2023/07/12	3	49.77	1	49.30	49.30	2	1,684	0.12%
2023/07/11	0	49.70	1	49.55	49.35	-1	1,690	-0.06%
2023/07/10	1	47.70	0	0.00	47.70	1	1,702	0.06%
2023/07/07	0	0.00	2	48.15	48.30	-2	1,731	-0.12%
2023/07/06	1	48.45	1	48.85	48.50	0	1,750	0.00%
2023/07/05	2	49.50	2	49.00	49.00	0	1,759	0.00%
2023/07/04	5	49.86	5	49.97	50.10	0	1,771	0.00%
2023/07/03	2	48.48	6	48.26	48.35	-4	1,744	-0.23%
2023/06/30	4	46.35	68	45.07	46.55	-64	1,733	-3.69%
2023/06/27	2	46.18	0	0.00	45.80	2	2,043	0.10%
2023/06/26	4	48.48	1	48.63	48.30	3	2,119	0.14%
2023/06/21	5	49.54	1	49.80	49.70	4	2,131	0.19%
2023/06/20	1	48.75	2	48.80	48.75	-1	2,257	-0.04%
2023/06/15	2	48.70	0	0.00	48.70	2	2,294	0.09%
2023/06/14	0.1	49.80	1	49.00	49.10	-0.9	2,283	-0.04%
2023/06/13	0	0.00	2	50.00	49.85	-2	2,275	-0.09%
2023/06/12	2.2	50.62	2	50.10	49.95	0.2	2,265	0.01%
2023/06/09	1.2	50.67	2	50.70	51.10	-0.8	2,250	-0.03%
2023/06/08	5	49.52	4	49.25	48.60	1	2,214	0.05%
2023/06/07	2	51.25	10.2	51.73	51.90	-8.2	2,156	-0.38%
2023/06/06	3	50.33	3	50.03	50.10	0	2,107	0.00%
2023/06/05	4	51.25	2	51.65	51.40	2	2,079	0.10%
2023/06/02	2.2	50.38	2	50.50	50.30	0.2	2,042	0.01%
2023/06/01	0	0.00	1	49.90	50.00	-1	2,021	-0.05%
2023/05/31	0	0.00	6	50.00	50.00	-6	2,009	-0.30%
2023/05/30	0	0.00	1	49.35	49.85	-1	1,993	-0.05%
2023/05/29	1	49.05	5	48.81	49.45	-4	1,965	-0.20%
2023/05/26	2	48.50	7	48.19	48.25	-5	1,915	-0.26%
2023/05/25	8	47.91	8	48.21	47.90	0	1,888	0.00%
2023/05/24	0	0.00	1	47.05	46.90	-1	1,832	-0.05%
2023/05/23	3	46.55	1	46.35	46.35	2	1,825	0.11%
2023/05/22	0	0.00	5	47.07	46.85	-5	1,830	-0.27%
2023/05/19	0	0.00	1	46.85	46.55	-1	1,830	-0.05%
2023/05/17	4	44.84	3	45.03	44.95	1	1,825	0.05%
2023/05/16	2	44.28	1	44.35	44.35	1	1,822	0.05%
2023/05/15	1	43.65	2	43.83	43.95	-1	1,810	-0.06%
2023/05/12	5	44.76	3	44.75	45.00	2	1,804	0.11%
2023/05/11	7	44.06	3	44.35	44.05	4	1,799	0.22%
2023/05/10	2	45.68	3	45.73	45.25	-1	1,789	-0.06%
2023/05/09	17	47.95	17	47.67	46.55	0	1,771	0.00%
2023/05/08	31	49.20	14	49.14	48.20	17	1,709	0.99%
2023/05/05	55	49.81	71	50.94	49.25	-16	1,625	-0.98%
2023/05/04	4	47.98	5	48.08	47.80	-1	1,422	-0.07%
2023/05/03	1	47.35	2	47.55	47.50	-1	1,399	-0.07%
2023/05/02	1	47.70	5	47.72	47.85	-4	1,385	-0.29%
2023/04/28	4	47.06	3	47.00	47.80	1	1,366	0.07%
2023/04/27	10	46.66	5	46.67	46.90	5	1,334	0.37%
2023/04/26	1	43.80	3	44.03	44.70	-2	1,294	-0.15%
2023/04/25	3	43.38	0	0.00	43.35	3	1,282	0.23%
2023/04/21	2	46.27	17	43.76	43.50	-15	1,264	-1.19%
2023/04/20	1	46.75	0	0.00	46.35	1	1,219	0.08%
2023/04/19	4	47.46	5	46.61	46.70	-1	1,206	-0.08%
2023/04/18	14	47.98	14	48.33	47.70	0	1,186	0.00%
2023/04/17	31	48.10	23	48.48	48.30	8	1,152	0.69%
2023/04/14	2	48.10	4	47.56	47.50	-2	1,085	-0.18%
2023/04/13	26	47.76	4	47.58	47.40	22	1,063	2.07%
2023/04/12	8	47.51	4	47.59	47.60	4	1,029	0.39%
2023/04/11	1	47.55	1	47.60	47.05	0	995	0.00%
2023/04/10	4	46.36	2	46.75	46.60	2	966	0.21%
2023/04/07	1	45.90	2	46.60	46.10	-1	950	-0.11%
2023/03/31	1	47.20	5	46.98	47.50	-4	895	-0.45%
2023/03/30	5	48.13	8	47.76	47.00	-3	875	-0.34%
2023/03/29	17	47.87	28	47.17	47.30	-11	815	-1.35%
2023/03/28	12	47.39	30	47.54	45.25	-18	700	-2.57%
2023/03/27	5	44.54	9.5	45.78	46.85	-4.5	549	-0.82%
2023/03/24	3	42.53	2	42.65	42.60	1	461	0.22%
2023/03/23	34	43.39	34	43.50	43.60	0	431	0.00%
2023/03/22	4	40.05	7	41.03	41.40	-3	291	-1.03%
2023/03/21	27	37.50	1	37.55	37.65	26	235	11.04%
2023/03/20	1	36.70	15	36.80	37.45	-14	235	-5.93%
2023/03/17	0	36.90	1	36.10	36.25	-1	234	-0.43%
2023/03/16	1	35.70	2	35.80	35.70	-1	232	-0.43%
2023/03/15	0	0.00	2	36.80	36.60	-2	230	-0.87%
2023/03/10	0	0.00	7	37.42	36.90	-7	232	-3.01%
2023/03/06	0	0.00	1	37.80	37.75	-1	218	-0.46%
2023/03/03	8	37.75	2	37.90	37.80	6	213	2.80%
2023/03/02	4	37.93	0	0.00	37.25	4	209	1.91%
2023/03/01	3	35.68	0	0.00	36.10	3	194	1.54%
2023/02/24	1	36.00	0	0.00	35.55	1	191	0.53%
2023/02/23	2	35.95	0	0.00	36.20	2	189	1.06%
2023/02/20	20	36.60	1	36.15	36.50	19	183	10.35%
2023/02/17	2	35.88	1	35.90	35.90	1	175	0.57%
2023/02/16	10	35.00	0	0.00	35.15	10	170	5.86%
2023/02/15	0	0.00	7	35.00	35.00	-7	167	-4.18%
2023/02/07	5	33.90	1	34.55	34.50	4	152	2.62%
2023/02/03	0	0.00	1	34.00	34.20	-1	153	-0.65%
2023/02/02	2	34.25	0	0.00	34.30	2	152	1.31%
2023/02/01	6	33.43	2	33.88	33.95	4	149	2.67%
2023/01/31	1	33.05	0	0.00	33.05	1	147	0.68%
2023/01/17	0	32.20	0	0.00	32.20	0	151	0.01%
2023/01/16	5	32.05	0	33.00	32.00	5	152	3.27%
2023/01/13	8	31.98	0	0.00	31.90	8	153	5.23%
2023/01/12	4	31.85	0	0.00	32.20	4	154	2.58%
2023/01/11	5	32.12	0	0.00	31.95	5	158	3.16%
2023/01/10	0	0.00	3.1	32.74	32.65	-3.1	157	-1.99%
2023/01/09	5	32.55	0	0.00	32.50	5	157	3.18%
2023/01/06	1	31.60	0.8	31.65	31.75	0.2	157	0.12%
2023/01/03	1	31.55	0	0.00	31.50	1	170	0.59%
2022/12/26	1	31.70	0	0.00	31.80	1	173	0.58%
2022/12/21	2	31.53	1	31.76	31.50	1	181	0.55%
2022/12/20	0	0.00	1	32.00	31.70	-1	181	-0.55%
2022/12/14	0	0.00	1	34.20	34.15	-1	186	-0.54%
2022/12/09	2	33.78	0	0.00	33.70	2	187	1.06%
2022/12/08	2	34.35	0	0.00	34.35	2	185	1.08%
2022/12/06	1	35.55	1	35.85	34.95	0	185	0.00%
2022/12/05	15	36.00	0	0.00	36.00	15	184	8.12%
2022/11/29	0	34.20	0	0.00	34.60	0	179	0.02%
2022/11/28	0	0.00	1	34.00	34.20	-1	178	-0.56%
2022/11/25	5	34.35	0	0.00	33.90	5	180	2.78%
2022/11/23	0.1	33.35	0	0.00	33.40	0.1	176	0.03%
2022/11/18	1	33.75	0	0.00	33.90	1	176	0.57%
2022/11/17	0	0.00	0.1	33.95	34.35	-0.1	176	-0.03%
2022/11/15	0	0.00	0.1	34.00	33.80	-0.1	176	-0.04%
2022/11/11	0.3	33.50	0	0.00	33.00	0.3	186	0.16%
2022/11/10	4	33.15	0	0.00	33.05	4	186	2.15%
2022/11/03	0	0.00	1	32.20	32.50	-1	187	-0.53%
2022/11/01	1	31.05	0	0.00	31.90	1	192	0.52%
2022/10/28	0	0.00	1	30.20	30.20	-1	197	-0.51%
2022/10/27	1	30.60	0	0.00	30.95	1	199	0.50%
2022/10/19	2	30.45	1	31.15	30.30	1	204	0.49%
2022/10/18	1	30.95	1	30.85	30.90	0	203	0.00%
2022/10/17	1	30.80	1	30.65	31.20	0	201	0.00%
2022/10/14	1	30.75	0	0.00	31.35	1	203	0.49%
2022/10/13	0	0.00	1	30.25	30.00	-1	205	-0.49%
2022/10/11	1	32.20	1	32.20	30.90	0	208	0.00%
2022/10/06	1	33.90	0	0.00	33.70	1	218	0.46%
2022/10/05	1	33.90	1	33.95	33.80	0	221	0.00%
2022/10/03	1	33.00	1	32.75	33.10	0	223	0.00%
2022/09/30	1	33.30	0	0.00	33.55	1	231	0.43%
2022/09/29	1	33.60	1	33.25	33.30	0	235	0.00%
2022/09/21	1	36.80	0	0.00	36.40	1	284	0.35%
2022/09/20	0	0.00	1	37.20	37.15	-1	285	-0.35%
2022/09/13	1.5	39.77	1.5	40.53	39.75	0	296	0.00%
2022/09/12	0	0.00	0.2	39.00	39.65	-0.2	301	-0.06%
2022/09/08	0	0.00	0.1	39.00	38.50	-0.1	304	-0.02%
2022/09/07	0	0.00	0	39.00	37.85	0	308	0.00%
2022/09/06	2	38.40	0.8	38.91	38.20	1.2	309	0.40%
2022/09/05	0	0.00	2	39.85	39.25	-2	309	-0.65%
2022/09/02	1	40.20	0	0.00	40.20	1	309	0.32%
2022/09/01	1	40.70	0	0.00	40.50	1	310	0.32%
2022/08/30	1	41.10	0	0.00	41.10	1	308	0.32%
2022/08/26	0	0.00	1	42.10	42.00	-1	308	-0.32%
2022/08/24	1	42.10	0	0.00	41.90	1	313	0.32%
2022/08/22	1	42.75	0	0.00	42.70	1	317	0.31%
2022/08/19	0	0.00	2	42.50	43.50	-2	315	-0.63%
2022/08/17	1	41.10	0	0.00	41.05	1	309	0.32%
2022/08/16	0	0.00	1	42.00	41.70	-1	308	-0.32%
2022/08/15	1	42.20	0	0.00	42.00	1	310	0.32%
2022/08/05	8	42.40	9	42.29	42.30	-1	310	-0.32%
2022/08/03	2	41.35	0	0.00	41.50	2	310	0.64%
2022/08/01	0	0.00	2	42.05	41.75	-2	316	-0.63%
2022/07/27	0	0.00	3	39.35	40.25	-3	317	-0.94%
2022/07/25	1	40.30	0	0.00	40.40	1	319	0.31%
2022/07/21	0	0.00	7	40.13	40.30	-7	328	-2.13%
2022/07/20	1	40.30	0	0.00	39.85	1	330	0.30%
2022/07/19	2	40.50	2	39.75	40.60	0	333	0.00%
2022/07/18	0	0.00	1	39.85	39.80	-1	333	-0.30%
2022/07/14	0	0.00	1	38.75	38.80	-1	327	-0.31%
2022/07/08	3	38.17	1	37.90	38.60	2	352	0.57%
2022/07/07	0	0.00	2	36.93	37.00	-2	349	-0.57%
2022/07/06	1	36.30	2	36.40	35.75	-1	357	-0.28%
2022/07/05	4	35.55	1	36.35	35.65	3	354	0.85%
2022/07/04	2	35.30	16	35.95	36.45	-14	338	-4.13%
2022/07/01	4	34.63	4	35.29	33.15	0	330	0.00%
2022/06/29	2	37.90	0	0.00	38.15	2	333	0.60%
2022/06/28	1	38.50	0	0.00	38.55	1	353	0.28%
2022/06/24	1	38.30	1	37.85	37.95	0	369	0.00%
2022/06/23	1	37.00	1	37.00	37.00	0	373	0.00%
2022/06/22	3	37.67	0	0.00	37.20	3	377	0.80%
2022/06/21	0	38.80	0	0.00	39.60	0	377	0.00%
2022/06/16	1	44.70	0	0.00	42.20	1	383	0.26%
2022/06/14	0.3	42.74	0	0.00	43.45	0.3	394	0.08%
2022/06/13	0	0.00	1	44.05	43.80	-1	400	-0.25%
2022/06/08	1	44.50	0	0.00	44.55	1	416	0.24%
2022/06/06	0.3	44.95	0	0.00	44.60	0.3	441	0.07%
2022/05/30	0	0.00	1	43.90	43.75	-1	550	-0.18%
2022/05/27	0	0.00	14	43.06	42.85	-14	567	-2.47%
2022/05/25	0	42.80	0	0.00	43.40	0	590	0.00%
2022/05/24	0	0.00	2	42.40	42.20	-2	620	-0.32%
2022/05/23	0	43.40	0	0.00	42.80	0	635	0.00%
2022/05/18	1	43.20	1	43.05	43.00	0	712	0.00%
2022/05/17	3	42.72	0	0.00	43.30	3	831	0.36%
2022/05/12	0	0.00	3	41.05	40.95	-3	926	-0.32%
2022/04/29	0	0.00	1	43.90	43.65	-1	1,842	-0.05%
2022/04/28	1	44.05	0	0.00	43.90	1	1,916	0.05%
2022/04/27	0	0.00	1	43.20	43.80	-1	2,074	-0.05%
2022/04/26	2	44.43	2	44.20	44.35	0	2,221	0.00%
2022/04/25	4	43.95	1	43.75	43.85	3	2,277	0.13%
2022/04/22	0	0.00	1	45.80	46.20	-1	2,280	-0.04%
2022/04/21	10	47.15	4	47.22	46.75	6	2,287	0.26%
2022/04/20	2	47.15	4	47.15	47.15	-2	2,288	-0.09%
2022/04/19	4	46.88	3	46.67	46.90	1	2,297	0.04%
2022/04/15	7	47.41	3	48.12	47.15	4	2,321	0.17%
2022/04/14	1	50.10	2	49.98	49.95	-1	2,331	-0.04%
2022/04/13	1	50.60	2	50.00	50.00	-1	2,338	-0.04%
2022/04/12	6	49.98	7	50.51	49.80	-1	2,358	-0.04%
2022/04/11	0	0.00	24	51.24	51.10	-24	2,371	-1.01%
2022/04/08	0	0.00	13	52.47	52.30	-13	2,388	-0.54%
2022/04/07	5	53.20	5	53.24	52.10	0	2,394	0.00%
2022/04/06	12	53.76	0	0.00	54.30	12	2,414	0.50%
2022/04/01	4	54.15	0	0.00	54.20	4	2,419	0.17%
2022/03/31	1	54.30	1	53.50	53.90	0	2,422	0.00%
2022/03/30	1	52.20	1	52.10	53.20	0	2,457	0.00%
2022/03/29	2	52.10	0	0.00	51.30	2	2,499	0.08%
2022/03/28	5	51.00	2	51.30	51.80	3	2,507	0.12%
2022/03/25	3	51.83	1	52.20	51.80	2	2,511	0.08%
2022/03/24	3	52.33	2	52.70	52.70	1	2,513	0.04%
2022/03/22	3	52.27	0	0.00	52.30	3	2,526	0.12%
2022/03/21	1	52.60	0	0.00	52.60	1	2,535	0.04%
2022/03/18	15	52.79	0	0.00	53.20	15	2,559	0.59%
2022/03/17	1	53.00	0	0.00	53.20	1	2,578	0.04%
2022/03/16	2	51.50	0	0.00	51.90	2	2,588	0.08%
2022/03/15	3	51.53	0	0.00	51.50	3	2,616	0.11%
2022/03/14	0	0.00	1	53.70	52.80	-1	2,659	-0.04%
2022/03/11	2	53.20	3	53.23	53.20	-1	2,767	-0.04%
2022/03/10	0	54.60	0	0.00	54.00	0	2,903	0.00%
2022/03/09	6	53.60	0	0.00	53.10	6	3,213	0.19%
2022/03/08	9	52.40	0	0.00	51.80	9	3,392	0.27%
2022/03/07	4	52.25	3	52.47	52.80	1	3,406	0.03%
2022/03/04	3	56.30	5	55.86	55.40	-2	3,446	-0.06%
2022/03/03	1	56.20	3	56.77	57.10	-2	3,476	-0.06%
2022/03/02	2	54.85	56	54.60	55.10	-54	3,510	-1.54%
2022/03/01	1	54.40	2	54.05	54.10	-1	3,593	-0.03%
2022/02/25	50	53.39	1	53.40	53.60	49	3,898	1.26%
2022/02/24	2	53.65	8	53.23	52.60	-6	4,031	-0.15%
2022/02/23	0.1	55.50	3	55.73	55.80	-2.9	4,017	-0.07%
2022/02/22	12	54.68	3	54.97	54.50	9	4,026	0.22%
2022/02/21	3	56.63	5	57.80	56.60	-2	3,997	-0.05%
2022/02/18	7	57.87	3.1	57.11	58.00	3.9	3,982	0.10%
2022/02/17	39	58.47	34.6	58.79	57.90	4.4	3,961	0.11%
2022/02/16	2.2	55.57	1	56.00	55.40	1.2	3,851	0.03%
2022/02/15	7	55.63	1	56.20	55.20	6	3,873	0.15%
2022/02/14	20.3	56.07	31	55.80	55.50	-10.7	3,910	-0.27%
2022/02/11	18	59.62	12	59.59	59.00	6	3,864	0.16%
2022/02/10	43	61.09	14.1	61.17	60.30	28.9	3,806	0.76%
2022/02/09	33.1	60.29	50	61.13	61.20	-16.9	3,670	-0.46%
2022/02/08	73.1	60.45	76.3	59.99	60.60	-3.2	3,523	-0.09%
2022/02/07	14	57.16	22.4	57.64	58.60	-8.4	3,143	-0.27%
2022/01/26	2	52.60	3	53.00	53.30	-1	3,006	-0.03%
2022/01/25	4	52.45	3	52.63	52.00	1	2,990	0.03%
2022/01/24	4	52.58	5	52.68	53.70	-1	2,971	-0.03%
2022/01/21	17.1	54.58	12	55.03	52.60	5.1	2,933	0.18%
2022/01/20	19	57.45	21.1	57.73	57.30	-2.1	2,859	-0.07%
2022/01/19	31	56.74	25.4	57.31	58.10	5.6	2,699	0.21%
2022/01/18	5	55.42	55	54.51	55.30	-50	2,547	-1.96%
2022/01/17	1	51.89	1	52.40	52.50	0	2,489	0.00%
2022/01/14	0	52.40	1	51.80	52.50	-1	2,484	-0.04%
2022/01/12	2.1	51.85	0	0.00	51.80	2.1	2,468	0.09%
2022/01/11	2.1	53.09	0	0.00	52.30	2.1	2,455	0.09%
2022/01/10	0	0.00	4	54.58	54.00	-4	2,441	-0.16%
2022/01/07	4.2	53.74	1	55.80	53.00	3.2	2,415	0.13%
2022/01/06	1	54.90	2	55.25	54.60	-1	2,390	-0.04%
2022/01/05	12	54.78	15	55.05	54.80	-3	2,383	-0.13%
2022/01/04	14	55.77	8	55.60	56.50	6	2,360	0.25%
2022/01/03	3	55.43	4	56.05	55.40	-1	2,334	-0.04%
2021/12/30	3	54.93	3	54.43	54.90	0	2,313	0.00%
2021/12/29	3	54.93	6	54.07	54.80	-3	2,304	-0.13%
2021/12/28	1	52.90	0	0.00	52.90	1	2,279	0.04%
2021/12/24	2	55.50	28	55.07	54.70	-26	2,266	-1.15%
2021/12/23	15	55.90	13	55.87	55.50	2	2,210	0.09%
2021/12/22	0	0.00	1	52.81	52.60	-1	2,156	-0.05%
2021/12/21	2	51.65	3	52.47	52.40	-1	2,151	-0.05%
2021/12/20	0	0.00	2	52.00	52.00	-2	2,143	-0.09%
2021/12/17	4.2	51.41	99	52.16	51.40	-94.8	2,135	-4.44%
2021/12/15	2	52.90	2	52.95	52.90	0	2,108	0.00%
2021/12/14	27.2	54.62	1	53.00	52.70	26.2	2,094	1.25%
2021/12/13	120	55.60	3	55.00	55.80	117	2,064	5.67%	大買/鉅額交易
2021/12/10	0	0.00	0.5	54.90	54.50	-0.5	2,037	-0.02%
2021/12/09	1	54.50	17	55.01	54.30	-16	2,018	-0.79%
2021/12/08	23.2	55.32	12	54.98	54.90	11.2	1,982	0.57%
2021/12/07	45.3	56.94	39	53.74	54.00	6.3	1,929	0.33%
2021/12/06	35.2	60.15	33	59.50	58.20	2.2	1,817	0.12%
2021/12/03	91.3	60.27	58	60.52	59.60	33.3	1,681	1.98%
2021/12/02	34	58.73	73	61.12	62.20	-39	1,365	-2.86%
2021/12/01	5	55.36	34	54.93	56.60	-29	1,171	-2.48%
2021/11/30	31	55.79	25	55.77	55.30	6	1,135	0.53%
2021/11/29	5	53.12	193	52.84	54.00	-188	1,067	-17.61%	大賣/鉅額交易
2021/11/26	21	56.16	21	56.13	55.00	0	1,013	0.00%
2021/11/25	203	57.15	19	57.13	57.60	184	944	19.48%	大買/鉅額交易
2021/11/24	84	57.34	94	57.87	57.80	-10	841	-1.19%
2021/11/23	56	55.92	11	55.73	56.10	45	527	8.53%
2021/11/19	1	45.70	3	45.33	46.40	-2	365	-0.55%
2021/11/18	0	0.00	1	44.00	44.00	-1	341	-0.29%
2021/11/16	2	44.40	1	43.95	43.80	1	335	0.30%
2021/11/15	2	44.50	0	0.00	44.60	2	331	0.60%
2021/11/12	9	45.92	8	45.66	45.40	1	324	0.31%
2021/11/11	11	44.94	4	45.96	46.60	7	285	2.45%
2021/11/10	1	41.10	3	41.00	42.40	-2	224	-0.89%
2021/11/09	0	0.00	3	41.00	41.10	-3	216	-1.39%
2021/11/08	0	0.00	1	39.95	40.35	-1	217	-0.46%
2021/11/03	0	0.00	2	40.15	40.05	-2	228	-0.88%
2021/11/02	3	39.80	0	0.00	39.75	3	230	1.30%
2021/10/29	1	40.65	2	40.28	40.20	-1	232	-0.43%
2021/10/27	0	0.00	1	40.00	40.00	-1	233	-0.43%
2021/10/25	1	39.80	0	0.00	39.65	1	242	0.41%
2021/10/20	1	38.40	1	38.75	38.45	0	262	0.00%
2021/10/19	0	0.00	2	38.23	38.50	-2	266	-0.75%
2021/10/14	0	0.00	3	37.03	37.45	-3	285	-1.05%
2021/10/13	1	36.00	1	36.55	36.90	0	289	0.00%
2021/10/07	2	38.60	0	0.00	39.10	2	315	0.63%
2021/10/04	4	37.26	0	0.00	37.00	4	338	1.18%
2021/10/01	2	39.55	0	0.00	39.15	2	354	0.56%
2021/09/24	2	41.30	0	0.00	41.50	2	361	0.55%
2021/09/16	1	40.40	1	41.00	40.60	0	383	0.00%
2021/09/14	3	41.20	1	41.20	41.05	2	403	0.50%
2021/09/03	0	0.00	1	43.70	43.60	-1	586	-0.17%
2021/09/01	2	44.75	3	43.93	44.80	-1	589	-0.17%
2021/08/24	2	42.30	0	0.00	42.20	2	630	0.32%
2021/08/23	0	0.00	1	43.15	42.90	-1	641	-0.16%
2021/08/19	1	41.90	0	0.00	41.60	1	647	0.15%
2021/08/18	3	41.98	1	41.35	44.10	2	648	0.31%
2021/08/17	2	43.27	1	42.00	42.00	1	652	0.15%
2021/08/16	0	0.00	4	43.68	43.70	-4	650	-0.61%
2021/08/11	1	46.45	1	45.40	45.40	0	659	0.00%
2021/08/09	1	48.00	0	0.00	47.50	1	686	0.15%
2021/08/04	1	49.85	0	0.00	49.80	1	735	0.14%
2021/07/28	10	51.10	1	51.10	51.10	9	772	1.17%
2021/07/27	8	53.60	4	53.40	52.60	4	778	0.51%
2021/07/26	3	54.13	3	53.90	54.20	0	781	0.00%
2021/07/23	0	0.00	1	52.90	52.10	-1	774	-0.13%
2021/07/22	0	0.00	1	52.20	52.00	-1	780	-0.13%
2021/07/20	1	51.40	0	0.00	51.80	1	791	0.13%
2021/07/16	4	54.75	4	55.10	54.30	0	811	0.00%
2021/07/15	1	54.00	1	54.10	53.90	0	805	0.00%
2021/07/14	4	52.80	2	53.40	53.30	2	804	0.25%
2021/07/13	1	53.30	0	0.00	52.60	1	810	0.12%
2021/07/12	2	52.60	0	0.00	52.50	2	813	0.25%
2021/07/09	1	53.60	0	0.00	53.30	1	839	0.12%
2021/07/08	1	54.40	1	54.00	54.00	0	944	0.00%
2021/07/06	0	0.00	3	52.10	51.50	-3	955	-0.31%
2021/07/05	0	0.00	3	51.60	52.10	-3	962	-0.31%
2021/07/02	6	50.98	0	0.00	50.80	6	972	0.62%
2021/06/30	5	52.30	0	0.00	51.80	5	995	0.50%
2021/06/29	1	52.10	5	51.90	51.60	-4	1,028	-0.39%
2021/06/28	4	52.00	0	0.00	52.40	4	1,131	0.35%
2021/06/25	1	53.00	1	53.00	52.40	0	1,146	0.00%
2021/06/24	0	0.00	1	53.00	53.00	-1	1,142	-0.09%
2021/06/23	11	52.40	11	54.02	53.60	0	1,137	0.00%
2021/06/22	5	54.66	3.1	55.59	53.80	1.9	1,130	0.17%
2021/06/21	31	55.19	15	55.46	55.00	16	1,095	1.46%
2021/06/18	5.1	52.88	8	54.00	54.70	-2.9	1,008	-0.29%
2021/06/17	1	48.90	1	49.40	49.75	0	957	0.00%
2021/06/08	1	49.50	1	49.75	49.45	0	1,017	0.00%
2021/06/07	1	48.25	3	49.07	49.00	-2	1,020	-0.20%
2021/06/04	1	48.45	0	0.00	48.50	1	1,024	0.10%
2021/06/03	0	0.00	1	49.45	49.40	-1	1,024	-0.10%
2021/06/02	2	50.15	1	49.45	49.60	1	1,026	0.10%
2021/05/31	0	0.00	3	48.30	48.70	-3	1,005	-0.30%
2021/05/28	3	46.65	0	0.00	46.80	3	997	0.30%
2021/05/27	0	0.00	1	45.85	45.80	-1	998	-0.10%
2021/05/26	0	0.00	1	46.65	46.25	-1	1,004	-0.10%
2021/05/25	1	46.70	1	46.15	46.60	0	1,003	0.00%
2021/05/21	2	45.18	1	45.50	45.30	1	1,003	0.10%
2021/05/20	1	44.90	1	44.50	44.55	0	1,009	0.00%
2021/05/18	6	43.29	4	44.66	45.00	2	1,019	0.20%
2021/05/17	8	40.99	2	41.10	40.95	6	1,010	0.59%
2021/05/14	6	45.54	1	44.85	45.50	5	998	0.50%
2021/05/13	1	40.55	4	42.30	44.30	-3	996	-0.30%
2021/05/12	4	46.95	2	46.00	45.00	2	979	0.20%
2021/05/11	6	50.25	11	50.98	50.00	-5	957	-0.52%
2021/05/10	3	55.50	1	55.60	55.40	2	937	0.21%
2021/05/07	0	0.00	3	57.67	57.70	-3	937	-0.32%
2021/05/06	1	55.00	1	56.60	55.50	0	934	0.00%
2021/05/05	1	56.20	0	0.00	56.10	1	931	0.11%
2021/05/04	0	0.00	3	55.73	56.00	-3	930	-0.32%
2021/05/03	2	58.50	0	0.00	58.50	2	922	0.22%
2021/04/29	1	61.40	1	61.20	61.10	0	918	0.00%
2021/04/28	2	61.50	0	0.00	61.10	2	927	0.22%
2021/04/27	2	61.45	0	0.00	61.50	2	941	0.21%
2021/04/26	2	62.55	1	63.00	62.10	1	938	0.11%
2021/04/23	1	62.10	1	61.80	63.00	0	939	0.00%
2021/04/22	4	63.05	1	63.90	62.10	3	957	0.31%
2021/04/21	2	64.25	0	0.00	64.20	2	968	0.21%
2021/04/20	7	65.34	3	65.40	65.10	4	978	0.41%
2021/04/19	0	66.80	3	65.53	65.20	-3	1,025	-0.29%
2021/04/16	5	65.68	1	65.60	65.40	4	1,025	0.39%
2021/04/15	4	66.68	8	66.39	66.30	-4	1,053	-0.38%
2021/04/14	27	66.51	36	66.42	67.50	-9	1,027	-0.88%
2021/04/13	4	65.68	11	65.63	65.70	-7	949	-0.74%
2021/04/12	0	0.00	2	63.60	63.70	-2	958	-0.21%
2021/04/09	2	64.10	0	0.00	64.00	2	961	0.21%
2021/04/08	19	65.10	11	64.65	64.60	8	967	0.83%
2021/04/07	9	64.27	0	64.50	64.50	9	960	0.94%
2021/04/06	6	65.30	1	65.20	64.70	5	953	0.52%
2021/04/01	12	65.76	2	66.54	65.60	10	940	1.06%
2021/03/31	16	65.89	20	65.71	66.00	-4	907	-0.44%
2021/03/30	0	0.00	2	63.25	63.30	-2	806	-0.25%
2021/03/29	1	60.00	2	60.40	60.40	-1	791	-0.13%
2021/03/26	1	60.20	0	0.00	60.20	1	796	0.13%
2021/03/24	1	61.30	0	0.00	61.20	1	807	0.12%
2021/03/23	4	61.73	0	0.00	61.40	4	811	0.49%
2021/03/22	1	62.30	0	0.00	62.20	1	817	0.12%
2021/03/19	5	62.92	3	62.57	62.80	2	824	0.24%
2021/03/18	3	63.00	1	62.90	62.80	2	820	0.24%
2021/03/17	1	64.50	4	64.18	63.50	-3	827	-0.36%
2021/03/16	8	63.70	11	63.83	63.80	-3	823	-0.36%
2021/03/10	0	60.80	3	60.63	60.50	-3	847	-0.35%
2021/03/09	5	59.16	1	59.30	59.00	4	855	0.47%
2021/03/03	0	0.00	1	59.30	59.50	-1	1,038	-0.10%
2021/03/02	2	59.20	0	0.00	58.90	2	1,048	0.19%
2021/02/26	1	60.60	1	60.60	60.30	0	1,078	0.00%
2021/02/25	1	60.40	0	0.00	60.60	1	1,121	0.09%
2021/02/24	0	0.00	6	60.80	60.80	-6	1,148	-0.52%
2021/02/22	1	60.80	1	60.90	60.70	0	1,235	0.00%
2021/02/19	3	59.47	3	59.83	60.30	0	1,432	0.00%
2021/02/05	2	56.30	0	0.00	56.10	2	1,521	0.13%
2021/02/04	1	56.00	4	56.30	56.40	-3	1,734	-0.17%
2021/02/01	1	55.60	0	0.00	55.40	1	1,826	0.05%
2021/01/29	3	57.67	11	56.98	56.40	-8	1,859	-0.43%
2021/01/27	2	59.50	4	59.20	59.00	-2	1,874	-0.11%
2021/01/22	1	58.90	0	0.00	58.60	1	1,932	0.05%
2021/01/21	8	58.19	3	58.00	58.10	5	1,944	0.26%
2021/01/20	11	60.61	4	59.50	59.50	7	1,947	0.36%
2021/01/19	4	62.33	1	63.20	62.30	3	1,939	0.15%
2021/01/18	2	63.15	16	62.61	62.80	-14	1,943	-0.72%
2021/01/15	8	64.55	8	65.16	64.50	0	1,937	0.00%
2021/01/14	14	66.44	3	66.70	66.20	11	1,922	0.57%
2021/01/13	8	66.40	5	65.90	65.90	3	1,888	0.16%
2021/01/12	14	66.29	24	66.75	65.10	-10	1,871	-0.53%
2021/01/11	3	65.73	1	65.70	65.50	2	1,826	0.11%
2021/01/08	5	66.08	7	66.07	65.90	-2	1,830	-0.11%
2021/01/06	3	64.30	0	0.00	64.30	3	1,808	0.17%
2021/01/05	4	64.65	3	65.30	65.60	1	1,790	0.06%
2021/01/04	2	62.50	7	63.00	63.00	-5	1,762	-0.28%
2020/12/31	1	62.30	1	62.40	62.30	0	1,770	0.00%
2020/12/30	4	63.65	0	0.00	63.30	4	1,771	0.23%
2020/12/29	2	64.00	0	0.00	63.80	2	1,808	0.11%
2020/12/28	1	64.70	10	64.40	64.10	-9	1,877	-0.48%
2020/12/25	3	64.63	15	64.55	64.70	-12	1,888	-0.64%
2020/12/23	3	64.27	6	64.20	64.20	-3	1,949	-0.15%
2020/12/22	0	0.00	2	64.10	64.00	-2	1,983	-0.10%
2020/12/21	1	64.80	0	0.00	64.80	1	1,992	0.05%
2020/12/17	1	65.00	1	64.90	64.60	0	1,989	0.00%
2020/12/16	1	66.20	2	65.50	65.40	-1	1,990	-0.05%
2020/12/15	1	64.50	1	64.60	64.40	0	1,987	0.00%
2020/12/14	3	64.87	2	64.75	64.50	1	1,989	0.05%
2020/12/11	5	64.52	2	65.20	64.20	3	1,996	0.15%
2020/12/10	2	65.30	2	65.65	65.70	0	1,999	0.00%
2020/12/08	2	65.40	0	0.00	66.50	2	2,009	0.10%
2020/12/07	5	66.12	1	66.80	65.60	4	2,012	0.20%
2020/12/04	7	67.16	2	67.25	66.80	5	2,002	0.25%
2020/12/03	17	68.35	2	68.50	67.60	15	2,007	0.75%
2020/12/02	5	68.04	2	67.90	68.10	3	2,007	0.15%
2020/12/01	9	68.31	15	68.55	68.30	-6	2,002	-0.30%
2020/11/30	14	69.04	12	69.35	69.40	2	1,983	0.10%
2020/11/27	14	67.33	22	67.11	68.40	-8	1,910	-0.42%
2020/11/26	1	64.80	6	65.18	64.90	-5	1,859	-0.27%
2020/11/25	21	66.02	11	65.35	65.00	10	1,858	0.54%
2020/11/24	12	66.98	15	66.70	66.40	-3	1,834	-0.16%
2020/11/23	3	67.97	8	68.18	67.90	-5	1,810	-0.28%
2020/11/20	9	68.56	10	68.49	68.40	-1	1,830	-0.05%
2020/11/19	4	68.70	6	68.38	69.10	-2	1,814	-0.11%
2020/11/18	51	69.39	65	69.26	68.50	-14	1,780	-0.79%
2020/11/17	10	65.23	33	64.54	64.40	-23	1,626	-1.41%
2020/11/16	8	64.53	5	64.78	64.90	3	1,688	0.18%
2020/11/13	6	64.30	7	64.31	64.50	-1	1,692	-0.06%
2020/11/12	57	65.95	52	66.04	65.70	5	1,655	0.30%
2020/11/11	1	63.10	0	0.00	62.30	1	1,453	0.07%
2020/11/10	23	62.85	5	62.14	62.20	18	1,449	1.24%
2020/11/09	12	61.74	4	61.65	61.80	8	1,435	0.56%
2020/11/06	1	59.60	4	59.98	59.60	-3	1,420	-0.21%
2020/11/05	5	58.40	9	58.40	58.10	-4	1,415	-0.28%
2020/11/03	4	57.73	5	57.90	57.80	-1	1,473	-0.07%
2020/11/02	5	54.78	0	0.00	55.00	5	1,460	0.34%
2020/10/30	2	56.80	1	56.90	56.60	1	1,457	0.07%
2020/10/29	0	0.00	1	56.20	56.70	-1	1,469	-0.07%
2020/10/28	3	57.77	0	0.00	57.60	3	1,532	0.20%
2020/10/27	8	58.81	0	0.00	59.00	8	1,544	0.52%
2020/10/26	3	60.13	0	0.00	60.00	3	1,559	0.19%
2020/10/23	0	0.00	2	61.20	61.00	-2	1,586	-0.13%
2020/10/22	3	60.50	1	61.20	60.60	2	1,630	0.12%
2020/10/21	1	61.60	4	61.65	61.90	-3	1,665	-0.18%
2020/10/20	1	61.50	1	61.60	61.60	0	1,700	0.00%
2020/10/19	0	0.00	3	61.43	62.10	-3	1,730	-0.17%
2020/10/16	4	61.18	0	0.00	60.70	4	1,757	0.23%
2020/10/15	4	62.58	1	62.60	62.30	3	1,791	0.17%
2020/10/13	3	62.50	2	62.50	62.50	1	1,895	0.05%
2020/10/08	3	64.20	1	64.20	64.20	2	2,100	0.10%
2020/10/07	2	65.50	2	64.90	64.80	0	2,129	0.00%
2020/10/06	17	65.33	13	65.06	65.40	4	2,178	0.18%
2020/10/05	8	64.33	19	63.97	65.70	-11	2,251	-0.49%
2020/09/30	0	0.00	3	60.50	61.10	-3	2,300	-0.13%
2020/09/29	5	60.66	7	61.07	60.30	-2	2,440	-0.08%
2020/09/28	13	60.02	11	59.99	59.80	2	2,769	0.07%
2020/09/25	11	57.91	6	57.02	56.20	5	2,815	0.18%
2020/09/24	6	60.93	2	61.30	60.10	4	2,847	0.14%
2020/09/23	5	62.50	1	62.60	62.70	4	2,871	0.14%
2020/09/22	0	0.00	1	63.80	63.00	-1	2,912	-0.03%
2020/09/21	0	0.00	3	64.73	64.30	-3	2,939	-0.10%
2020/09/18	8	64.86	5	65.14	64.70	3	2,996	0.10%
2020/09/17	2	65.00	0	0.00	65.00	2	3,012	0.07%
2020/09/15	1	64.50	0	0.00	64.00	1	3,053	0.03%
2020/09/14	0	0.00	1	65.00	65.00	-1	3,082	-0.03%
2020/09/11	1	62.40	1	63.60	62.40	0	3,089	0.00%
2020/09/10	0	0.00	1	63.50	63.70	-1	3,116	-0.03%
2020/09/09	2	63.60	0	0.00	64.00	2	3,139	0.06%
2020/09/08	3	63.37	4	63.55	63.00	-1	3,159	-0.03%
2020/09/07	1	65.70	4	64.53	63.80	-3	3,194	-0.09%
2020/09/04	2	66.05	0	0.00	66.10	2	3,218	0.06%
2020/09/03	2	67.95	1	68.80	67.20	1	3,237	0.03%
2020/09/02	1	67.50	0	0.00	67.40	1	3,253	0.03%
2020/09/01	0	0.00	3	67.17	66.90	-3	3,325	-0.09%
2020/08/31	5	67.30	0	0.00	66.80	5	3,403	0.15%
2020/08/28	4	67.55	0	0.00	67.30	4	3,448	0.12%
2020/08/27	1	67.70	1	67.20	67.20	0	3,487	0.00%
2020/08/26	5	68.94	7	68.66	69.00	-2	3,658	-0.05%
2020/08/25	2	67.30	2	66.80	66.80	0	3,637	0.00%
2020/08/24	4	67.98	0	0.00	67.20	4	3,693	0.11%
2020/08/21	45	67.06	7	66.07	67.30	38	3,710	1.02%
2020/08/20	25	67.28	59.2	65.89	65.40	-34.2	3,746	-0.91%
2020/08/19	9	73.88	10.2	73.99	72.60	-1.2	3,790	-0.03%
2020/08/18	1	76.70	0	0.00	75.60	1	3,805	0.03%
2020/08/17	1	75.80	0	0.00	76.30	1	3,839	0.03%
2020/08/14	3.4	75.89	0	0.00	76.10	3.4	3,873	0.09%
2020/08/13	6	76.88	2	75.70	75.10	4	3,893	0.10%
2020/08/12	1	76.40	2	76.80	76.10	-1	3,914	-0.03%
2020/08/11	2	76.55	0	0.00	76.00	2	3,950	0.05%
2020/08/10	4	78.80	0	0.00	78.30	4	4,018	0.10%
2020/08/07	1	78.90	12	80.11	79.50	-11	4,125	-0.27%
2020/08/06	1	77.40	1	77.70	77.40	0	4,122	0.00%
2020/08/05	2	78.80	1	78.70	78.60	1	4,167	0.02%
2020/08/04	2	78.50	4	78.25	78.30	-2	4,217	-0.05%
2020/08/03	6	78.87	5	78.54	78.40	1	4,296	0.02%
2020/07/31	1	80.70	1	80.90	82.00	0	4,366	0.00%
2020/07/30	0	0.00	7	79.63	81.10	-7	4,442	-0.16%
2020/07/29	6	78.18	8	78.70	78.90	-2	4,670	-0.04%
2020/07/28	9	80.60	11	80.66	77.00	-2	4,731	-0.04%
2020/07/27	4	80.93	7	81.47	80.10	-3	4,772	-0.06%
2020/07/24	1	81.50	2	82.20	82.00	-1	4,999	-0.02%
2020/07/23	3	83.97	5	83.88	83.80	-2	5,474	-0.04%
2020/07/22	3	85.23	3	85.40	85.10	0	5,504	0.00%
2020/07/21	2	84.25	8	84.14	84.70	-6	5,508	-0.11%
2020/07/20	3	82.13	5	82.66	82.40	-2	5,548	-0.04%
2020/07/17	27	85.71	24	86.35	84.40	3	5,552	0.05%
2020/07/16	11	87.24	5	87.48	87.00	6	5,584	0.11%
2020/07/15	39	89.23	48	89.28	87.40	-9	5,595	-0.16%
2020/07/14	16	87.38	8	87.43	87.50	8	5,562	0.14%
2020/07/13	7	86.66	2	86.75	86.50	5	5,645	0.09%
2020/07/10	12	87.38	10	88.23	86.50	2	5,669	0.04%
2020/07/09	22	91.75	32	91.56	90.20	-10	5,663	-0.18%
2020/07/08	35	91.91	28	91.61	91.70	7	5,700	0.12%
2020/07/07	67	92.23	72	92.03	92.20	-5	5,743	-0.09%
2020/07/06	11	90.29	14	89.97	90.50	-3	5,507	-0.05%
2020/07/03	12	88.09	4	88.40	88.10	8	5,512	0.15%
2020/07/02	7	90.27	5	89.98	89.40	2	5,676	0.04%
2020/07/01	9	91.01	3	91.07	90.10	6	5,836	0.10%
2020/06/30	16	90.53	10	90.58	90.60	6	5,904	0.10%
2020/06/29	14	90.15	30	90.00	89.70	-16	5,942	-0.27%
2020/06/24	7	88.86	2	89.40	88.60	5	5,986	0.08%
2020/06/23	11	88.83	7	89.20	88.60	4	6,074	0.07%
2020/06/22	4	88.78	2	89.15	88.30	2	6,213	0.03%
2020/06/19	11	89.18	7	89.49	89.00	4	6,400	0.06%
2020/06/18	5	88.98	1	88.80	88.60	4	6,555	0.06%
2020/06/17	7	89.69	4	89.40	89.50	3	6,682	0.04%
2020/06/16	6	89.83	10.3	89.78	90.20	-4.3	6,780	-0.06%
2020/06/15	2	88.10	3	88.73	87.60	-1	7,043	-0.01%
2020/06/12	16	87.47	8	87.10	88.00	8	7,310	0.11%
2020/06/11	10	90.20	11	89.74	89.60	-1	7,479	-0.01%
2020/06/10	12	91.48	7	91.41	91.10	5	7,712	0.06%
2020/06/09	5	92.12	3	91.87	91.20	2	7,911	0.03%
2020/06/08	29	93.89	13	93.31	92.60	16	8,061	0.20%
2020/06/05	12	93.78	19	94.35	94.60	-7	8,267	-0.08%
2020/06/04	14	94.10	6	93.90	93.50	8	8,463	0.09%
2020/06/03	2	93.20	10	93.00	93.20	-8	8,549	-0.09%
2020/06/02	33	93.68	30	93.91	91.90	3	8,694	0.03%
2020/06/01	10	89.96	15	89.99	90.40	-5	8,949	-0.06%
2020/05/29	17	90.25	13	90.23	89.00	4	9,020	0.04%
2020/05/28	3	90.53	3	89.93	89.80	0	9,091	0.00%
2020/05/27	28	92.48	24	92.52	90.90	4	9,238	0.04%
2020/05/26	28	92.60	24.2	92.36	92.70	3.9	9,535	0.04%
2020/05/25	13	89.59	14	89.53	89.80	-1	9,889	-0.01%
2020/05/22	11	92.16	14	92.36	90.80	-3	10,018	-0.03%
2020/05/21	14	91.64	8	91.50	92.00	6	9,998	0.06%
2020/05/20	19	90.64	55	90.53	90.50	-36	9,983	-0.36%
2020/05/19	47	92.18	61	92.78	91.80	-14	9,972	-0.14%
2020/05/18	62	90.75	28	90.91	90.90	34	9,965	0.34%
2020/05/15	53	91.10	48	91.47	90.30	5	9,945	0.05%
2020/05/14	55	94.61	51	94.91	92.60	4	9,870	0.04%
2020/05/13	18	93.05	13	93.39	93.70	5	9,811	0.05%
2020/05/12	11	94.41	4	95.20	93.90	7	9,963	0.07%
2020/05/11	6	95.42	9	95.73	95.30	-3	9,941	-0.03%
2020/05/08	16	96.33	11	95.55	94.60	5	9,931	0.05%
2020/05/07	69	98.62	48	97.47	96.90	21	9,868	0.21%
2020/05/06	81	98.80	81	97.19	98.20	0	9,762	0.00%
2020/05/05	59	99.63	47	100.08	98.50	12	9,741	0.12%
2020/05/04	10	96.18	21	95.84	98.00	-11	9,542	-0.12%
2020/04/30	22	97.13	4	97.98	96.70	18	9,499	0.19%
2020/04/29	74.3	99.58	69	98.91	97.00	5.3	9,497	0.06%
2020/04/28	110	96.40	160	98.09	99.20	-50	9,332	-0.54%	大買/大賣/
2020/04/27	18	91.27	20	91.16	90.90	-2	8,871	-0.02%
2020/04/24	4	90.08	3	89.53	90.00	1	8,832	0.01%
2020/04/23	22	90.13	28	89.83	90.00	-6	8,807	-0.07%
2020/04/22	19	87.88	13	87.70	88.00	6	8,741	0.07%
2020/04/21	22	88.95	18	89.67	87.90	4	8,709	0.05%
2020/04/20	9	88.68	11	88.79	89.30	-2	8,631	-0.02%
2020/04/17	51	90.52	32	89.86	88.10	19	8,629	0.22%
2020/04/16	20	91.84	24	91.49	90.80	-4	8,588	-0.05%
2020/04/15	27	91.10	22	91.04	91.10	5	8,512	0.06%
2020/04/14	20	90.43	17	90.65	91.30	3	8,509	0.04%
2020/04/13	74	91.68	68	90.90	90.10	6	8,521	0.07%
2020/04/10	29	90.67	47	90.16	90.60	-18	8,423	-0.21%
2020/04/09	25	88.70	21	88.44	87.50	4	8,305	0.05%
2020/04/08	13	90.42	12	90.48	90.60	1	8,261	0.01%
2020/04/07	135.2	91.93	131	90.78	90.10	4.2	8,198	0.05%	大買/大賣/
2020/04/06	16	90.13	37	90.61	91.80	-21	8,011	-0.26%
2020/04/01	34	88.58	29	88.33	87.60	5	7,877	0.06%
2020/03/31	12	87.73	9	88.31	86.70	3	7,985	0.04%
2020/03/30	19	87.07	11	87.77	87.10	8	7,973	0.10%
2020/03/27	22	88.00	23	86.72	84.70	-1	8,009	-0.01%
2020/03/26	34	86.25	39	86.61	88.00	-5	8,005	-0.06%
2020/03/25	99	87.27	83	86.25	84.00	16	7,898	0.20%
2020/03/24	68	84.31	72	84.47	84.90	-4	7,733	-0.05%
2020/03/23	41	76.80	55	77.39	80.00	-14	7,629	-0.18%
2020/03/20	9	75.14	19	75.45	77.00	-10	7,849	-0.13%
2020/03/19	52	74.69	46	74.73	70.00	6	8,024	0.07%
2020/03/18	48	80.48	42	80.15	77.70	6	7,779	0.08%
2020/03/17	34	78.91	51	78.75	79.80	-17	7,527	-0.23%
2020/03/16	84	83.54	60	83.02	77.00	24	7,345	0.33%
2020/03/13	47	80.14	50	81.26	85.00	-3	7,123	-0.04%
2020/03/12	23	84.77	29	84.59	84.30	-6	6,970	-0.09%
2020/03/11	66	91.32	57	89.52	88.80	9	6,873	0.13%
2020/03/10	55	89.08	71	87.64	91.00	-16	6,670	-0.24%
2020/03/09	29	86.08	17	85.78	84.10	12	6,453	0.19%
2020/03/06	35	89.63	38	89.98	89.90	-3	6,382	-0.05%
2020/03/05	66	88.97	76	89.16	89.20	-10	6,342	-0.16%
2020/03/04	30	82.66	33	83.09	83.60	-3	6,476	-0.05%
2020/03/03	21	84.48	30	84.27	82.50	-9	6,458	-0.14%
2020/03/02	34	81.81	27	82.09	82.10	7	6,374	0.11%
2020/02/27	83	85.55	57	84.46	79.70	26	6,266	0.41%
2020/02/26	65	83.70	96	83.93	86.90	-31	6,006	-0.52%
2020/02/25	47	77.48	38	77.96	79.00	9	5,555	0.16%
2020/02/24	7	72.93	7	73.10	74.90	0	5,443	0.00%
2020/02/21	5	74.04	7	74.31	74.00	-2	5,577	-0.04%
2020/02/20	2	75.25	3	75.80	75.20	-1	5,588	-0.02%
2020/02/19	5	75.34	5	75.12	74.90	0	5,672	0.00%
2020/02/18	6	76.32	3	77.07	75.10	3	5,734	0.05%
2020/02/17	10	76.70	12	76.63	76.40	-2	5,816	-0.03%
2020/02/14	24	78.22	7	77.61	77.70	17	5,862	0.29%
2020/02/13	35	79.00	39	79.08	77.10	-4	5,845	-0.07%
2020/02/12	5	75.82	3	75.93	75.60	2	5,704	0.04%
2020/02/11	6	75.82	10	75.91	75.60	-4	5,831	-0.07%
2020/02/10	5	74.14	4	74.63	74.80	1	5,900	0.02%
2020/02/07	4	74.98	1	75.40	74.50	3	6,099	0.05%
2020/02/06	7	76.01	8	77.03	77.20	-1	6,246	-0.02%
2020/02/05	8	74.21	7	73.90	74.50	1	6,232	0.02%
2020/02/04	7	73.37	9	73.88	73.60	-2	6,302	-0.03%
2020/02/03	14	71.29	48	70.40	71.70	-34	6,414	-0.53%
2020/01/31	13	76.68	10	75.43	76.80	3	6,410	0.05%
2020/01/30	10	80.96	7	80.76	80.10	3	6,575	0.05%
2020/01/20	0	0.00	4	89.10	89.00	-4	6,625	-0.06%
2020/01/17	0	0.00	2	89.85	89.50	-2	6,804	-0.03%
2020/01/16	5	89.74	6	89.43	89.80	-1	6,887	-0.01%
2020/01/15	5	90.06	4	90.00	89.80	1	7,155	0.01%
2020/01/14	3	91.03	3	90.87	91.10	0	7,415	0.00%
2020/01/13	4	89.93	7	89.80	90.50	-3	7,440	-0.04%
2020/01/10	18	88.17	38	87.72	88.00	-20	7,504	-0.27%
2020/01/09	2	90.20	2	90.55	90.00	0	7,496	0.00%
2020/01/08	14	90.51	12	90.31	89.90	2	7,601	0.03%
2020/01/07	39	92.71	24	92.20	91.90	15	7,621	0.20%
2020/01/06	13	91.94	6	91.73	91.60	7	7,678	0.09%
2020/01/03	5	95.24	18	95.97	94.20	-13	7,785	-0.17%
2020/01/02	37	96.11	28	96.01	96.00	9	7,952	0.11%
2019/12/31	2	94.95	5	94.72	94.70	-3	8,302	-0.04%
2019/12/30	7	94.46	4	94.50	94.50	3	8,535	0.04%
2019/12/27	6	95.43	54	95.22	95.00	-48	8,834	-0.54%
2019/12/26	45	98.38	53	97.91	96.00	-8	8,889	-0.09%
2019/12/25	70	97.72	18	97.20	97.00	52	8,756	0.59%
2019/12/24	49	96.62	64	96.78	97.60	-15	8,898	-0.17%
2019/12/23	23	96.18	17	96.45	95.00	6	8,878	0.07%
2019/12/20	14	94.96	15	95.45	95.50	-1	8,867	-0.01%
2019/12/19	12	94.31	33	94.22	95.50	-21	8,965	-0.23%
2019/12/18	35	95.26	2	95.00	94.10	33	9,095	0.36%
2019/12/17	239	97.80	158	97.12	95.60	81	9,503	0.85%	大買/大賣/
2019/12/16	91	95.46	113	95.47	95.40	-22	9,286	-0.24%	大賣/
2019/12/13	5	91.02	4	90.70	90.70	1	9,183	0.01%
2019/12/12	1	92.20	5	91.50	91.40	-4	9,402	-0.04%
2019/12/11	3	92.27	43	91.30	91.50	-40	9,484	-0.42%
2019/12/10	66	93.68	62	92.91	92.70	4	9,607	0.04%
2019/12/09	12	94.18	38	94.14	93.80	-26	9,898	-0.26%
2019/12/06	29	94.09	20	93.76	93.10	9	9,987	0.09%
2019/12/05	33	92.79	24	92.95	93.20	9	10,004	0.09%
2019/12/04	65	91.33	62	90.89	91.10	3	10,187	0.03%
2019/12/03	4	90.85	6	91.05	90.80	-2	10,373	-0.02%
2019/12/02	34	92.73	55	91.72	92.00	-21	10,553	-0.20%
2019/11/29	159	97.70	139	95.37	93.00	20	10,837	0.18%	大買/大賣/
2019/11/28	29	92.02	14	92.64	93.00	15	10,567	0.14%
2019/11/27	7	92.03	11	92.00	91.80	-4	10,976	-0.04%
2019/11/26	63	91.11	92	91.00	91.00	-29	11,262	-0.26%
2019/11/25	77	90.11	78	91.40	90.20	-1	11,385	-0.01%
2019/11/22	65	88.98	75	88.45	88.00	-10	11,524	-0.09%
2019/11/21	11	87.45	11	87.75	88.90	0	11,884	0.00%
2019/11/20	58	87.34	67	87.12	87.80	-9	12,429	-0.07%
2019/11/19	59	91.17	34	90.22	89.90	25	12,550	0.20%
2019/11/18	71	89.31	68	90.22	90.90	3	12,826	0.02%
2019/11/15	66	91.58	67	90.67	90.20	-1	13,084	-0.01%
2019/11/14	21	91.85	16	91.86	91.40	5	13,242	0.04%
2019/11/13	9	93.98	4	93.88	94.70	5	13,400	0.04%
2019/11/12	15	92.96	15	93.19	93.80	0	13,731	0.00%
2019/11/11	8	93.79	10	92.98	92.00	-2	14,183	-0.01%
2019/11/08	25	94.31	27	94.02	94.30	-2	14,793	-0.01%
2019/11/07	22	93.30	32	93.50	92.90	-10	15,392	-0.06%
2019/11/06	55	97.17	54	96.51	95.50	1	15,765	0.01%
2019/11/05	16	95.59	12	95.46	96.00	4	15,825	0.03%
2019/11/04	13	93.28	10	92.73	92.80	3	15,816	0.02%
2019/11/01	8	90.03	27	90.29	92.20	-19	15,865	-0.12%
2019/10/31	15	91.22	31	91.00	90.60	-16	15,969	-0.10%
2019/10/30	55	93.04	37	92.93	92.80	18	16,076	0.11%
2019/10/29	45	95.11	74	95.49	92.80	-29	16,206	-0.18%
2019/10/28	10	98.78	10	98.34	97.80	0	16,139	0.00%
2019/10/25	100	99.26	80	98.56	97.80	20	16,135	0.12%
2019/10/24	13	97.88	17	98.02	98.00	-4	16,112	-0.02%
2019/10/23	249	100.64	159	98.59	97.60	90	16,129	0.56%	大買/大賣/
2019/10/22	37	99.44	44	99.25	100.50	-7	16,011	-0.04%
2019/10/21	27	96.09	7	96.20	95.80	20	16,012	0.12%
2019/10/18	20	96.69	26	96.97	97.00	-6	16,083	-0.04%
2019/10/17	6	94.50	5	95.30	95.90	1	16,075	0.01%
2019/10/16	21	96.34	29	96.61	93.60	-8	16,133	-0.05%
2019/10/15	69	96.58	17	96.89	95.60	52	16,127	0.32%
2019/10/14	19	98.87	41	98.62	96.90	-22	16,236	-0.14%
2019/10/09	36	98.15	48	97.90	97.30	-12	16,162	-0.07%
2019/10/08	57	99.34	27	98.43	97.50	30	16,156	0.19%
2019/10/07	79	100.42	87	100.81	99.80	-8	16,067	-0.05%
2019/10/04	57	97.31	41	96.33	95.10	16	15,759	0.10%
2019/10/03	75	95.38	72	95.83	96.50	3	15,622	0.02%
2019/10/02	33	92.25	9	91.83	92.30	24	15,378	0.16%
2019/10/01	56	89.56	62	90.03	91.50	-6	15,417	-0.04%
2019/09/27	129	90.63	119	89.74	89.70	10	15,448	0.06%	大買/大賣/
2019/09/26	7	91.90	8	92.18	91.00	-1	15,364	-0.01%
2019/09/25	7	91.60	3	91.00	91.20	4	15,396	0.03%
2019/09/24	12	94.23	7	94.40	92.20	5	15,598	0.03%
2019/09/23	13	94.63	21	94.30	94.20	-8	15,578	-0.05%
2019/09/20	53	94.83	83	93.67	96.30	-30	15,538	-0.19%
2019/09/19	37	89.35	61	89.61	89.00	-24	15,258	-0.16%
2019/09/18	61	88.25	40	88.43	89.20	21	15,388	0.14%
2019/09/17	33	88.19	32	87.96	86.60	1	15,311	0.01%
2019/09/16	8	90.99	6	90.93	90.40	2	15,312	0.01%
2019/09/12	3	91.17	5	91.36	91.00	-2	15,693	-0.01%
2019/09/11	23	89.56	26	89.61	91.30	-3	15,835	-0.02%
2019/09/10	20	91.47	10	90.52	88.60	10	15,670	0.06%
2019/09/09	8	91.69	11	91.55	91.10	-3	15,735	-0.02%
2019/09/06	131	93.16	126	92.13	91.00	5	15,763	0.03%	大買/大賣/
2019/09/05	33	91.85	70	92.62	93.30	-37	15,706	-0.24%
2019/09/04	78	90.46	49	90.01	90.40	29	15,718	0.18%
2019/09/03	54	92.00	54.2	89.41	89.70	-0.2	15,971	0.00%
2019/09/02	38	91.40	43	92.86	94.10	-5	15,784	-0.03%
2019/08/30	150	102.20	118	97.98	94.10	32	15,603	0.21%	大買/大賣/
2019/08/29	94	101.83	100	102.43	104.50	-6	15,310	-0.04%
2019/08/28	54	100.54	47	98.36	99.50	7	15,040	0.05%
2019/08/27	106	99.45	109	99.92	98.70	-3	14,919	-0.02%	大買/大賣/
2019/08/26	127	100.12	121	99.15	96.50	6	14,827	0.04%	大買/大賣/
2019/08/23	266.2	100.73	260	101.13	102.50	6.2	14,486	0.04%	大買/大賣/
2019/08/22	41	93.55	38	93.55	95.00	3	13,937	0.02%
2019/08/21	27	82.61	34	83.52	86.40	-7	13,830	-0.05%
2019/08/20	80	85.82	70	86.08	83.60	10	13,650	0.07%
2019/08/19	94	83.60	96	84.14	84.00	-2	13,465	-0.01%
2019/08/16	61	83.78	101	83.32	84.00	-40	13,304	-0.30%	大賣/
2019/08/15	78	82.37	95	82.80	82.60	-17	13,138	-0.13%
2019/08/14	129	81.86	130	82.21	83.00	-1	12,923	-0.01%	大買/大賣/
2019/08/13	116	75.67	122	75.84	78.80	-6	12,624	-0.05%	大買/大賣/
2019/08/12	304	72.08	296	72.24	73.10	8	12,124	0.07%	大買/大賣/
2019/08/08	24	66.44	109	68.23	69.30	-85	11,526	-0.74%	大賣/
2019/08/07	28	63.25	38	63.33	63.00	-10	11,283	-0.09%
2019/08/06	26	58.79	28	60.74	62.00	-2	11,240	-0.02%
2019/08/05	24	60.40	30	60.22	59.50	-6	11,145	-0.05%
2019/08/02	25	61.58	22	61.99	60.90	3	11,223	0.03%
2019/08/01	53	64.11	53	63.81	63.90	0	11,152	0.00%
2019/07/31	14	61.21	19	61.45	62.90	-5	11,202	-0.04%
2019/07/30	44	59.77	45	60.06	58.80	-1	11,277	-0.01%
2019/07/29	1	63.10	13	63.32	62.90	-12	11,281	-0.11%
2019/07/26	44	63.17	38	63.06	62.80	6	11,471	0.05%
2019/07/25	24	62.62	21	62.33	62.80	3	11,385	0.03%
2019/07/24	50	62.22	55	62.18	62.60	-5	11,330	-0.04%
2019/07/23	30	62.41	39	61.81	61.10	-9	11,231	-0.08%
2019/07/22	48	58.87	45	58.98	59.50	3	10,977	0.03%
2019/07/19	12	58.02	5	57.96	57.60	7	10,913	0.06%
2019/07/18	25	57.86	22	57.58	57.30	3	10,868	0.03%
2019/07/17	58	59.27	30	59.73	59.10	28	10,796	0.26%
2019/07/16	40	63.07	35	62.19	61.50	5	10,708	0.05%
2019/07/15	16	63.62	23	63.50	64.00	-7	10,593	-0.07%
2019/07/12	39	63.52	11	62.56	63.00	28	10,628	0.26%
2019/07/11	16	62.91	10	63.15	62.90	6	10,841	0.06%
2019/07/10	9	61.22	32	61.24	61.50	-23	11,154	-0.21%
2019/07/09	16	60.26	32	60.48	59.80	-16	11,151	-0.14%
2019/07/08	20	62.08	17	62.37	62.00	3	11,535	0.03%
2019/07/05	16	62.96	19	62.95	62.50	-3	11,722	-0.03%
2019/07/04	12	62.47	12	61.39	61.30	0	11,745	0.00%
2019/07/03	20	64.64	30	63.46	63.20	-10	11,991	-0.08%
2019/07/02	68	66.80	22	65.65	64.80	46	12,050	0.38%
2019/07/01	28	65.07	61	65.84	64.80	-33	12,119	-0.27%
2019/06/28	29	62.22	21	61.99	61.80	8	12,219	0.07%
2019/06/27	21	62.38	27	62.38	62.00	-6	12,399	-0.05%
2019/06/26	75	62.35	71	61.92	62.70	4	12,304	0.03%
2019/06/25	110	62.42	56	62.44	61.20	54	12,128	0.45%	大買/
2019/06/24	17	60.92	11	60.48	61.10	6	11,920	0.05%
2019/06/21	52	63.08	58	61.56	61.10	-6	11,847	-0.05%
2019/06/20	40	61.75	57	61.63	63.40	-17	11,615	-0.15%
2019/06/19	38	59.27	41	59.33	58.50	-3	11,369	-0.03%
2019/06/18	52	59.09	24	58.80	56.70	28	11,234	0.25%
2019/06/17	55	59.32	52	59.15	60.10	3	11,231	0.03%
2019/06/14	61	58.36	60	58.18	58.70	1	11,073	0.01%
2019/06/13	99	58.65	101	58.53	58.00	-2	10,957	-0.02%	大賣/
2019/06/12	59	57.87	41	57.68	59.00	18	10,794	0.17%
2019/06/11	134	57.09	134	57.17	57.50	0	10,554	0.00%	大買/大賣/
2019/06/10	33	53.26	44	53.96	54.80	-11	10,059	-0.11%
2019/06/06	25	48.13	24	48.31	49.90	1	9,846	0.01%
2019/06/05	43	48.38	35	48.75	48.15	8	9,730	0.08%
2019/06/04	14	47.54	17	47.50	46.80	-3	9,586	-0.03%
2019/06/03	7	47.78	7	47.69	46.90	0	9,617	0.00%
2019/05/31	17	48.16	22	48.61	48.70	-5	9,743	-0.05%
2019/05/30	14	46.70	15	46.73	47.20	-1	9,599	-0.01%
2019/05/29	29	46.57	18	46.16	46.30	11	9,596	0.11%
2019/05/28	29	46.87	33	46.68	47.50	-4	9,627	-0.04%
2019/05/27	83	48.17	77	47.42	46.75	6	9,734	0.06%
2019/05/24	56	48.97	64	49.21	48.90	-8	9,861	-0.08%
2019/05/23	19	47.63	20	47.35	47.50	-1	9,729	-0.01%
2019/05/22	15	49.69	13	49.63	49.35	2	9,720	0.02%
2019/05/21	38	49.81	71	50.22	50.70	-33	9,634	-0.34%
2019/05/20	39	48.26	56	48.37	47.90	-17	9,479	-0.18%
2019/05/17	60	51.74	20	52.47	50.50	40	9,331	0.43%
2019/05/16	22	57.15	28	56.96	54.50	-6	9,202	-0.07%
2019/05/15	41	56.76	35	56.81	57.50	6	9,122	0.07%
2019/05/14	48	54.56	55	54.18	55.50	-7	8,926	-0.08%
2019/05/13	2	52.40	3	53.20	52.10	-1	8,773	-0.01%
2019/05/10	31	53.38	31	53.88	54.00	0	8,788	0.00%
2019/05/09	12	55.33	5	55.20	54.30	7	8,664	0.08%
2019/05/08	54	55.82	106	55.15	57.50	-52	8,634	-0.60%	大賣/
2019/05/07	36	57.36	53	56.27	55.00	-17	8,405	-0.20%
2019/05/06	30	60.67	21	60.60	58.60	9	8,198	0.11%
2019/05/03	94	62.60	99	62.55	62.50	-5	8,044	-0.06%
2019/05/02	5	63.76	2	62.70	63.60	3	7,822	0.04%
2019/04/30	3	58.87	2	59.25	62.00	1	7,819	0.01%
2019/04/29	5	59.84	16	61.15	58.70	-11	7,862	-0.14%
2019/04/26	2	59.00	10	60.15	61.30	-8	7,920	-0.10%
2019/04/25	6	60.05	3	60.90	60.00	3	7,981	0.04%
2019/04/24	7	61.00	5	60.60	61.00	2	8,074	0.02%
2019/04/23	5	58.86	13	58.66	58.50	-8	8,183	-0.10%
2019/04/22	6	60.75	5	61.56	60.80	1	8,490	0.01%
2019/04/19	6	61.15	6	63.37	60.70	0	8,704	0.00%
2019/04/18	17	64.65	15	63.35	63.80	2	9,006	0.02%
2019/04/17	31	62.66	52	62.99	66.90	-21	9,317	-0.23%
2019/04/16	94	61.41	88	61.46	62.00	6	9,335	0.06%
2019/04/15	19	57.17	14	57.16	58.60	5	8,995	0.06%
2019/04/12	144	51.53	144	51.64	53.30	0	8,983	0.00%	大買/大賣/
2019/04/11	82	50.36	83	50.40	49.40	-1	8,634	-0.01%
2019/04/10	50	48.11	49	48.24	48.35	1	8,412	0.01%
2019/04/09	56	48.60	57	48.76	49.60	-1	8,328	-0.01%
2019/04/08	8	45.94	12	46.56	48.15	-4	8,086	-0.05%
2019/04/03	50	43.68	18	43.56	43.80	32	8,052	0.40%
2019/04/02	53	41.76	81	42.88	43.55	-28	8,075	-0.35%
2019/04/01	10	38.58	30	38.46	39.70	-20	8,016	-0.25%
2019/03/29	5	36.52	6	36.29	36.10	-1	7,944	-0.01%
2019/03/28	21	37.24	15	37.03	36.30	6	8,027	0.07%
2019/03/27	6	36.58	5	36.67	37.05	1	8,119	0.01%
2019/03/26	5	36.11	0	0.00	36.20	5	8,275	0.06%
2019/03/25	8	35.41	4	35.68	35.30	4	8,446	0.05%
2019/03/22	29	37.82	47	38.20	36.55	-18	8,669	-0.21%
2019/03/21	56	36.67	35	36.70	36.95	21	8,582	0.24%
2019/03/20	33	35.77	22	35.83	35.55	11	8,619	0.13%
2019/03/19	7	34.83	1	34.45	34.30	6	8,513	0.07%
2019/03/18	3	33.85	1	34.15	34.20	2	8,445	0.02%
2019/03/15	4	34.19	11	34.39	33.80	-7	8,432	-0.08%
2019/03/14	26	33.87	0	0.00	33.45	26	8,413	0.31%
2019/03/13	5	33.91	0	0.00	33.65	5	8,426	0.06%
2019/03/12	9	33.78	38	33.37	33.80	-29	8,435	-0.34%
2019/03/11	34	34.15	3	33.83	34.10	31	8,427	0.37%
2019/03/08	5	34.01	6	34.09	33.95	-1	8,430	-0.01%
2019/03/07	9	33.94	6	33.51	33.40	3	8,379	0.04%
2019/03/06	22	36.20	12	35.61	35.00	10	8,268	0.12%
2019/03/05	0	0.00	2	35.03	34.90	-2	8,060	-0.02%
2019/03/04	5	34.81	4	34.84	35.00	1	8,032	0.01%
2019/02/27	4	35.96	6	35.83	35.50	-2	7,976	-0.03%
2019/02/26	100	37.50	68	36.80	36.00	32	7,885	0.41%
2019/02/25	23	35.94	51	36.81	37.50	-28	7,609	-0.37%
2019/02/22	1	34.55	0	0.00	34.10	1	7,341	0.01%
2019/02/21	0	0.00	2	34.23	34.15	-2	7,289	-0.03%
2019/02/20	0	0.00	69	33.56	33.70	-69	7,201	-0.96%
2019/02/19	3	33.95	6	33.93	33.70	-3	7,169	-0.04%
2019/02/18	68	34.21	4	34.05	34.20	64	7,134	0.90%
2019/02/15	4	33.69	1	33.05	33.15	3	7,080	0.04%
2019/02/14	27	34.55	28	34.78	33.80	-1	7,026	-0.01%
2019/02/13	2	34.00	0	0.00	33.60	2	6,930	0.03%
2019/02/12	33	35.75	7	35.50	34.80	26	6,873	0.38%
2019/02/11	12	34.75	16	34.40	35.10	-4	6,773	-0.06%
2019/01/30	16	33.41	15	33.37	33.30	1	6,671	0.01%
2019/01/29	4	33.18	55	33.02	32.70	-51	6,605	-0.77%
2019/01/28	12	34.79	19	35.93	34.80	-7	6,478	-0.11%
2019/01/25	73	35.58	17	35.37	35.20	56	6,386	0.88%
2019/01/23	21	34.84	21	35.05	35.00	0	6,257	0.00%
2019/01/22	5	35.45	5	35.91	34.70	0	6,203	0.00%
2019/01/21	4	35.10	8	35.04	35.30	-4	6,119	-0.07%
2019/01/18	1	36.50	2	37.13	36.20	-1	6,020	-0.02%
2019/01/17	4	36.60	5	36.72	36.60	-1	5,891	-0.02%
2019/01/16	15	37.26	9	37.46	37.25	6	5,795	0.10%
2019/01/15	8	37.25	24	37.79	38.35	-16	5,643	-0.28%
2019/01/14	52	37.43	48	37.56	37.15	4	5,462	0.07%
2019/01/11	79	35.91	83	35.69	36.10	-4	5,073	-0.08%
2019/01/10	31	35.27	17	35.09	35.85	14	4,792	0.29%
2019/01/09	28	35.56	38	35.61	34.90	-10	4,390	-0.23%
2019/01/08	64	33.92	57	33.83	34.95	7	3,940	0.18%
2019/01/07	3	31.87	10	31.80	31.80	-7	3,550	-0.20%
2019/01/04	7	29.01	8	28.53	29.50	-1	3,422	-0.03%
2019/01/03	10	30.92	2	31.20	30.10	8	3,335	0.24%
2019/01/02	26	31.16	27	31.07	31.70	-1	3,175	-0.03%
2018/12/28	3	31.30	4	31.43	31.40	-1	3,122	-0.03%
2018/12/27	10	31.38	13	31.53	32.00	-3	3,038	-0.10%
2018/12/26	17	32.08	22	32.40	31.20	-5	2,925	-0.17%
2018/12/25	17	32.96	10	33.99	32.10	7	2,824	0.25%
2018/12/24	65	34.75	61	34.71	35.25	4	2,592	0.15%
2018/12/22	30	32.84	24	32.88	33.40	6	2,312	0.26%
2018/12/21	9	30.66	10	30.90	31.85	-1	2,188	-0.05%
2018/12/20	13	30.42	9	30.36	29.85	4	2,085	0.19%
2018/12/19	24	31.49	34	31.55	31.85	-10	1,952	-0.51%
2018/12/18	26	31.00	25	30.99	31.05	1	1,724	0.06%
2018/12/17	10	30.43	38	30.88	29.80	-28	1,532	-1.83%
2018/12/14	28	29.38	16	29.62	29.95	12	1,329	0.90%
2018/12/13	16	28.36	31	28.80	28.90	-15	1,149	-1.30%
2018/12/12	2	25.78	2	26.05	26.30	0	938	0.00%
2018/12/11	0	0.00	1	24.05	23.95	-1	870	-0.11%
2018/12/10	1	23.40	0	0.00	23.65	1	868	0.12%
2018/12/07	2	25.00	2	24.20	23.95	0	862	0.00%
2018/12/06	5	24.61	4	24.60	24.35	1	837	0.12%
2018/12/05	2	23.60	2	23.50	24.20	0	809	0.00%
2018/12/04	1	23.70	10	23.49	23.10	-9	799	-1.13%
2018/12/03	9	22.44	9	23.19	23.00	0	773	0.00%
2018/11/23	0	0.00	3	20.45	20.50	-3	757	-0.40%
2018/11/19	3	21.35	0	0.00	21.45	3	762	0.39%
2018/11/09	0	0.00	2	20.70	20.60	-2	763	-0.26%
2018/11/07	0	0.00	2	21.25	21.30	-2	759	-0.26%
2018/11/06	4	21.58	0	0.00	20.90	4	764	0.52%
2018/11/01	4	21.15	0	0.00	20.80	4	753	0.53%
2018/10/31	0	0.00	2	21.40	21.20	-2	753	-0.27%
2018/10/30	4	20.99	1	21.15	20.85	3	763	0.39%
2018/10/15	0	0.00	1	21.15	20.90	-1	715	-0.14%
2018/10/12	0	0.00	1	20.65	20.80	-1	710	-0.14%
2018/10/11	1	20.60	0	0.00	20.35	1	704	0.14%
2018/10/09	1	22.40	0	0.00	22.55	1	686	0.15%
2018/10/08	0	0.00	1	22.10	22.15	-1	679	-0.15%
2018/10/05	5	22.86	5	23.20	22.00	0	665	0.00%
2018/10/03	0	0.00	1	24.65	24.15	-1	632	-0.16%
2018/10/02	1	23.85	3	24.27	24.70	-2	588	-0.34%
2018/10/01	13	24.28	22	24.42	24.35	-9	572	-1.57%
2018/09/28	32	23.92	24	23.92	24.35	8	511	1.56%
2018/09/27	1	22.30	1	22.70	22.70	0	392	0.00%
2018/09/25	1	22.20	0	0.00	21.70	1	345	0.29%
2018/09/21	14	21.84	15	21.93	22.20	-1	331	-0.30%
2018/09/20	7	21.39	5	21.25	22.05	2	292	0.68%
2018/09/07	0	0.00	2	19.83	19.90	-2	191	-1.04%
2018/09/05	0	0.00	1	20.60	20.45	-1	182	-0.55%
2018/09/04	0	0.00	3	20.62	20.55	-3	181	-1.65%
2018/09/03	2	20.08	1	20.25	20.10	1	184	0.54%
2018/08/24	1	18.40	1	18.40	18.40	0	158	0.00%
2018/08/23	1	18.35	0	0.00	18.35	1	158	0.63%
2018/08/22	0	0.00	4	18.39	18.30	-4	158	-2.53%
2018/08/09	1	19.05	0	0.00	18.90	1	136	0.73%
2018/08/03	1	20.00	0	0.00	19.80	1	112	0.89%
2018/08/01	1	20.00	0	0.00	20.10	1	110	0.91%
2018/07/30	0	0.00	5	20.15	20.30	-5	108	-4.59%
2018/07/27	0	0.00	1	20.25	20.35	-1	108	-0.92%
2018/07/25	0	0.00	1	20.35	20.35	-1	106	-0.94%
2018/07/18	0	0.00	1	20.70	20.30	-1	113	-0.88%
2018/07/11	0	0.00	1	20.40	20.30	-1	124	-0.81%
2018/07/10	0	0.00	1	20.15	20.20	-1	125	-0.80%
2018/07/04	1	20.10	0	0.00	20.05	1	129	0.77%
2018/07/03	1	20.60	0	0.00	20.70	1	130	0.77%
2018/06/11	0	0.00	2	22.85	23.35	-2	125	-1.59%
2018/06/08	0	0.00	5	22.07	22.30	-5	120	-4.13%
2018/06/05	0	0.00	2	21.43	21.50	-2	116	-1.71%
2018/06/01	3	20.40	0	0.00	20.50	3	108	2.75%
2018/05/31	1	20.25	0	0.00	20.60	1	109	0.92%
2018/05/28	0	0.00	2	21.10	21.00	-2	108	-1.84%
2018/04/19	1	21.65	0	0.00	21.25	1	127	0.78%
2018/04/13	1	22.00	0	0.00	22.00	1	126	0.79%
2018/04/10	1	23.00	0	0.00	22.85	1	135	0.74%
2018/03/30	1	22.80	0	0.00	22.80	1	179	0.56%
2018/03/13	1	25.20	0	0.00	25.00	1	194	0.51%
2018/03/05	0	0.00	1	26.50	25.80	-1	213	-0.47%
2018/02/23	1	25.15	0	0.00	25.25	1	242	0.41%
2018/02/21	1	25.35	0	0.00	25.60	1	248	0.40%
2018/02/12	0	0.00	1	25.90	25.50	-1	249	-0.40%
2018/02/09	1	25.60	0	0.00	25.35	1	251	0.40%
2018/02/06	0	0.00	4	25.34	26.10	-4	256	-1.56%
2018/02/02	2	26.13	3	26.35	26.20	-1	287	-0.35%
2018/01/31	0	0.00	1	27.15	27.15	-1	312	-0.32%
2018/01/30	2	27.13	0	0.00	26.90	2	322	0.62%
2018/01/29	1	27.85	0	0.00	27.90	1	326	0.31%
2018/01/18	0	0.00	1	28.90	28.55	-1	425	-0.24%
2018/01/12	1	28.40	0	0.00	28.60	1	527	0.19%
2018/01/08	3	29.70	0	0.00	29.55	3	668	0.45%
2018/01/03	0	0.00	12	29.12	29.50	-12	686	-1.75%