科嘉-KY (5215)-新光券商分點個股進出

台股 » 個股 » 科嘉-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

科嘉-KY

(5215)

可現股當沖

股價
47.95
漲跌
▼0.85
漲幅
-1.74%
成交量
115張
產業
上市電腦週邊類股
178人加入追蹤

立即追蹤
本地時間:13:30

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

科嘉-KY (5215)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/19	5	47.80	12	47.45	47.95	-7	198	-3.54%
2024/04/17	1	48.70	10	48.60	48.85	-9	198	-4.54%
2024/04/16	16.3	48.70	1	48.50	48.30	15.3	199	7.68%
2024/04/15	1.1	49.87	0	0.00	49.85	1.1	197	0.56%
2024/04/12	1	50.90	1	51.00	50.60	0	194	0.00%
2024/04/10	1	51.30	1	51.50	51.40	0	196	0.00%
2024/04/09	1	50.30	1	50.60	50.50	0	196	0.00%
2024/04/03	0.1	50.80	10	50.47	50.40	-9.9	200	-4.94%
2024/04/02	1	50.70	2	51.00	50.60	-1	203	-0.49%
2024/04/01	1	50.70	0	0.00	50.80	1	204	0.49%
2024/03/28	1.1	51.00	1	51.31	51.00	0.1	208	0.04%
2024/03/27	1	51.60	2.2	51.76	51.30	-1.2	208	-0.56%
2024/03/26	0.1	51.20	0	0.00	50.40	0.1	207	0.05%
2024/03/25	0.1	51.80	0	0.00	51.40	0.1	206	0.05%
2024/03/21	2	51.50	2	52.00	51.60	0	209	0.00%
2024/03/20	4.1	51.38	12	51.39	51.60	-7.9	210	-3.76%
2024/03/19	81.5	51.73	7	51.41	51.20	74.5	210	35.30%
2024/03/15	0	0.00	0	55.80	55.70	0	194	-0.01%
2024/03/14	0	0.00	0.1	56.40	55.50	-0.1	196	-0.05%
2024/03/13	29	55.26	0.5	55.50	55.10	28.6	197	14.50%
2024/03/12	1	56.90	0	0.00	56.30	1	202	0.49%
2024/03/11	0	0.00	2.7	55.58	55.90	-2.7	212	-1.25%
2024/03/08	26.2	56.90	52.1	55.43	55.50	-25.9	218	-11.82%
2024/03/07	21	58.81	4	59.38	58.40	17	218	7.79%
2024/03/06	1	60.00	13.6	59.13	59.60	-12.6	218	-5.75%
2024/03/05	7.1	57.12	0	0.00	56.90	7.1	220	3.22%
2024/03/04	0.2	58.00	5.1	57.99	57.90	-4.9	222	-2.19%
2024/03/01	1	58.00	1.1	58.14	58.50	-0.1	224	-0.03%
2024/02/27	0.2	58.70	1	59.80	57.90	-0.8	231	-0.33%
2024/02/26	1.1	59.40	3	59.20	58.50	-1.9	239	-0.78%
2024/02/23	7.2	58.86	20	59.03	59.20	-12.8	256	-5.00%
2024/02/22	13.3	59.58	10	59.70	59.40	3.3	260	1.26%
2024/02/21	0	0.00	0	60.20	60.40	0	266	-0.01%
2024/02/20	5.1	60.51	0	0.00	60.40	5.1	276	1.84%
2024/02/19	1	61.00	3.1	60.89	61.40	-2.1	284	-0.73%
2024/02/16	3.7	60.85	14.2	61.73	60.60	-10.6	312	-3.39%
2024/02/15	8	59.51	17.2	60.20	60.80	-9.2	317	-2.91%
2024/02/05	9.2	58.12	0	0.00	57.80	9.2	322	2.85%
2024/02/02	0.2	59.54	0	0.00	58.70	0.2	328	0.06%
2024/02/01	5	59.54	0	0.00	60.20	5	336	1.48%
2024/01/31	8.1	58.80	14.2	60.15	60.40	-6.1	344	-1.77%
2024/01/30	13.2	57.42	44.2	58.71	59.50	-31.1	349	-8.88%
2024/01/29	0	0.00	1	55.50	56.30	-1	353	-0.28%
2024/01/26	4	55.50	0	0.00	55.50	4	401	1.00%
2024/01/25	11	55.91	2	55.85	55.80	9	441	2.04%
2024/01/24	8	56.41	23.1	56.59	56.70	-15.1	494	-3.06%
2024/01/23	4	54.25	1	54.60	54.20	3	575	0.52%
2024/01/22	1	53.52	0	0.00	53.70	1	631	0.16%
2024/01/19	3	54.53	1	54.50	54.10	2	654	0.31%
2024/01/17	5	54.36	0	0.00	53.50	5	734	0.68%
2024/01/16	5	54.80	0	0.00	55.20	5	804	0.62%
2024/01/12	6	55.40	1	55.40	55.20	5	1,100	0.45%
2024/01/10	2.1	55.16	0	0.00	55.50	2.1	1,195	0.18%
2024/01/09	12	55.80	3	55.97	55.70	9	1,309	0.69%
2024/01/08	3	56.50	0	0.00	56.70	3	1,458	0.21%
2024/01/04	8	56.38	0	0.00	56.30	8	1,582	0.51%
2024/01/03	8.1	57.20	0	0.00	57.10	8.1	1,585	0.51%
2024/01/02	2.1	58.21	0	0.00	57.90	2.1	1,586	0.13%
2023/12/29	3.1	59.47	5.1	58.99	59.00	-2	1,594	-0.13%
2023/12/28	11	58.68	10	58.77	58.70	1	1,599	0.06%
2023/12/27	1	58.60	1	58.00	58.10	0	1,603	0.00%
2023/12/26	0	57.20	0	0.00	58.20	0	1,619	0.00%
2023/12/25	6	57.28	0	0.00	57.00	6	1,622	0.37%
2023/12/22	1	58.40	2	58.80	58.20	-1	1,623	-0.06%
2023/12/21	3	58.43	0	0.00	58.20	3	1,634	0.18%
2023/12/20	0	0.00	2	59.10	59.20	-2	1,638	-0.12%
2023/12/19	9	58.19	2	58.80	58.80	7	1,645	0.43%
2023/12/18	3	59.10	0	0.00	59.00	3	1,652	0.18%
2023/12/15	3.1	59.07	0	0.00	59.10	3.1	1,662	0.18%
2023/12/14	5	59.54	4	59.78	59.40	1	1,673	0.06%
2023/12/13	6	60.05	8	59.99	60.30	-2	1,681	-0.12%
2023/12/12	7	59.37	1	59.20	59.20	6	1,706	0.35%
2023/12/08	6	60.10	0	0.00	60.30	6	1,822	0.33%
2023/12/07	12	60.56	0	0.00	60.00	12	1,856	0.65%
2023/12/06	32.2	61.59	3	62.03	61.20	29.2	1,864	1.57%
2023/12/05	27.2	63.01	10.1	63.29	62.60	17.1	1,884	0.91%
2023/12/04	11	65.19	6	65.05	64.20	5	1,897	0.26%
2023/12/01	1	64.20	1.1	64.51	64.40	-0.1	1,924	0.00%
2023/11/30	27	65.00	17.1	65.19	64.70	9.9	2,039	0.48%
2023/11/29	4.2	64.26	4	64.65	64.20	0.2	2,076	0.01%
2023/11/28	4	63.78	1.1	63.97	64.10	2.9	2,092	0.14%
2023/11/27	4	63.03	10	63.06	62.50	-6	2,088	-0.29%
2023/11/24	6	63.78	1	63.80	63.50	5	2,085	0.24%
2023/11/22	27	64.48	44.1	64.41	64.50	-17.1	2,077	-0.82%
2023/11/21	2.1	63.22	4	63.18	62.70	-1.9	2,074	-0.09%
2023/11/20	9	62.93	3	63.04	63.00	6	2,084	0.29%
2023/11/17	16	63.06	24	62.98	62.40	-8	2,082	-0.38%
2023/11/16	3	62.20	2	61.96	61.80	1	2,071	0.05%
2023/11/15	35.2	63.02	15.2	62.83	62.20	20	2,062	0.97%
2023/11/14	20	65.98	5	67.54	65.50	15	2,030	0.74%
2023/11/13	14	66.69	22.1	66.90	66.30	-8.1	2,019	-0.40%
2023/11/10	8.1	65.21	4	65.25	65.00	4.1	2,010	0.21%
2023/11/09	22.2	65.94	16	65.64	65.50	6.2	2,001	0.31%
2023/11/08	12.1	67.42	13.1	67.78	67.00	-1	1,992	-0.05%
2023/11/07	26	69.38	27.1	68.65	68.20	-1.1	1,981	-0.06%
2023/11/06	12.1	68.08	23	68.17	68.30	-11	1,964	-0.56%
2023/11/03	71.2	68.38	39	68.10	68.10	32.2	1,953	1.65%
2023/11/02	24	71.03	38.3	71.21	71.50	-14.3	1,903	-0.75%
2023/11/01	51	70.34	53	70.53	71.00	-2	1,862	-0.11%
2023/10/31	112	70.60	113	70.03	68.90	-1	1,807	-0.05%	大買/大賣/
2023/10/30	88	69.52	60.1	69.62	68.90	27.9	1,720	1.62%
2023/10/27	23.1	66.33	14	65.81	65.60	9.1	1,663	0.55%
2023/10/26	39	67.62	12	67.58	66.90	27	1,639	1.65%
2023/10/25	28.1	70.49	27.1	70.87	68.90	1.1	1,612	0.07%
2023/10/24	54	71.40	69	70.18	70.10	-15	1,556	-0.96%
2023/10/23	132.1	73.95	145	74.06	74.20	-12.9	1,483	-0.87%	大買/大賣/
2023/10/20	65	69.68	79.1	70.95	73.00	-14	1,309	-1.07%
2023/10/19	8.1	66.42	20	66.40	66.40	-11.9	1,187	-1.00%
2023/10/18	51.1	65.08	42	65.53	67.00	9.1	1,152	0.79%
2023/10/17	101	70.01	89.1	69.81	69.30	12	1,090	1.10%	大買/
2023/10/16	118.1	69.95	108	70.06	67.00	10.1	976	1.03%	大買/大賣/
2023/10/13	106	63.97	140.3	64.67	66.60	-34.3	824	-4.15%	大買/大賣/
2023/10/12	8	59.24	110	60.03	60.60	-102	728	-14.01%	大賣/鉅額交易
2023/10/11	17	55.74	3	55.40	55.10	14	705	1.99%
2023/10/06	6	57.15	4	57.23	57.10	2	699	0.29%
2023/10/05	33	57.67	13	58.28	57.20	20	697	2.87%
2023/10/04	19	56.61	30	57.54	58.10	-11	690	-1.59%
2023/10/03	29	57.26	8.1	57.52	56.80	20.9	686	3.05%
2023/10/02	18.1	56.90	54.2	57.25	58.40	-36.1	679	-5.31%
2023/09/28	9	54.13	6	54.37	54.30	3	662	0.45%
2023/09/27	8.1	54.43	1	54.60	54.00	7.1	658	1.08%
2023/09/26	31.1	55.01	10	55.17	54.30	21.1	653	3.23%
2023/09/25	6	57.32	4	57.65	56.30	2	641	0.31%
2023/09/22	21	57.05	22	57.50	57.20	-1	636	-0.16%
2023/09/21	12	57.35	2	58.25	56.60	10	629	1.59%
2023/09/20	14.1	60.79	7.9	60.59	59.40	6.2	619	0.99%
2023/09/19	31.1	61.64	21.2	62.33	61.10	9.9	607	1.63%
2023/09/18	20	61.61	16	62.13	61.70	4	594	0.67%
2023/09/15	45	62.40	73	63.16	61.70	-28	582	-4.81%
2023/09/14	37	61.59	33	61.55	61.00	4	552	0.72%
2023/09/13	52.1	62.13	67	62.06	61.10	-14.9	528	-2.82%
2023/09/12	40	60.33	93.1	60.93	62.70	-53.1	429	-12.37%
2023/09/11	58	56.41	32	56.44	57.00	26	392	6.62%
2023/09/08	70.1	57.16	24	57.18	58.00	46.1	377	12.21%
2023/09/07	57	57.82	75	58.12	58.90	-18	347	-5.18%
2023/09/06	47	58.00	50.2	57.92	57.80	-3.2	328	-0.97%
2023/09/05	58	58.79	89.2	58.46	57.90	-31.1	297	-10.48%
2023/09/04	30	54.97	99.1	56.15	56.80	-69.1	179	-38.40%
2023/09/01	13	51.53	129.3	51.56	51.70	-116.3	135	-85.85%	大賣/鉅額交易
2023/08/31	3	46.90	1	46.90	47.00	2	116	1.72%
2023/08/30	3	46.93	2	46.80	47.00	1	116	0.86%
2023/08/29	7	45.76	2	46.10	46.00	5	114	4.38%
2023/08/28	40.1	46.23	20.1	45.88	45.75	20.1	113	17.68%
2023/08/25	41.1	48.56	33.3	48.19	47.50	7.9	108	7.25%
2023/08/24	7.1	48.03	62.1	49.24	50.80	-55	95	-57.86%
2023/08/23	2	47.40	2.1	48.84	47.60	-0.1	79	-0.17%
2023/08/16	4	45.78	0	0.00	45.65	4	75	5.31%
2023/08/15	1	47.00	1	47.25	46.45	0	75	0.00%
2023/08/14	5	46.56	0	0.00	45.85	5	75	6.69%
2023/08/11	10	47.33	0	0.00	47.35	10	73	13.58%
2023/08/10	0.3	48.10	0	0.00	48.00	0.3	71	0.35%
2023/08/09	0.1	47.00	3	47.98	48.10	-2.9	69	-4.22%
2023/08/08	2	46.20	0	0.00	46.80	2	66	3.02%
2023/08/02	0	0.00	4	45.59	45.50	-4	64	-6.19%
2023/07/31	4	46.55	0	0.00	46.50	4	64	6.25%
2023/07/28	2	46.00	1	46.00	46.30	1	63	1.58%
2023/07/26	14	46.24	0	0.00	46.15	14	62	22.29%
2023/07/25	2	46.65	0	0.00	46.60	2	62	3.22%
2023/07/24	6	46.88	0	0.00	47.00	6	61	9.80%
2023/07/18	1	47.00	0	0.00	46.90	1	59	1.68%
2023/07/17	1.1	47.02	14	47.50	47.20	-12.9	59	-21.86%
2023/07/14	0	0.00	6	45.63	46.00	-6	55	-10.88%
2023/07/12	0.2	45.75	2	45.80	45.45	-1.8	54	-3.28%
2023/07/11	7	45.85	0	0.00	45.85	7	54	12.75%
2023/07/10	2	45.90	4	46.35	44.60	-2	55	-3.63%
2023/07/07	0	0.00	6	46.28	46.30	-6	51	-11.73%
2023/07/06	3	46.38	0	0.00	46.40	3	51	5.82%
2023/07/04	2	46.73	0	0.00	46.75	2	51	3.91%
2023/07/03	7	46.64	0	0.00	46.65	7	51	13.67%
2023/06/30	2	46.65	0	0.00	46.65	2	51	3.90%
2023/06/29	0	0.00	1	47.15	46.55	-1	52	-1.91%
2023/06/28	0	0.00	1	46.85	46.85	-1	53	-1.86%
2023/06/27	1.2	46.23	0	0.00	46.20	1.2	54	2.13%
2023/06/26	4.1	46.41	0	0.00	46.45	4.1	54	7.45%
2023/06/16	2	46.80	0	0.00	46.80	2	57	3.50%
2023/06/15	7	46.89	1	46.90	46.90	6	57	10.51%
2023/06/13	18	47.00	0	0.00	46.90	18	56	31.60%
2023/06/09	0	0.00	0	46.20	46.35	0	54	-0.02%
2023/06/08	2	46.25	0	0.00	46.45	2	53	3.72%
2023/06/06	0	0.00	3	46.42	46.55	-3	56	-5.33%
2023/06/02	3	46.55	0	0.00	46.45	3	61	4.91%
2023/06/01	3	45.90	0	0.00	45.85	3	61	4.86%
2023/05/31	0	0.00	2	46.40	45.85	-2	62	-3.18%
2023/05/30	2	46.10	3	46.40	46.10	-1	62	-1.59%
2023/05/29	1	46.05	1	46.25	46.05	0	63	0.00%
2023/05/26	0	0.00	0.1	46.90	46.65	-0.1	63	-0.14%
2023/05/25	4	47.04	0	0.00	46.95	4	63	6.30%
2023/05/23	0	46.80	0	0.00	47.05	0	63	0.02%
2023/05/22	1	46.80	0	0.00	46.80	1	65	1.52%
2023/05/18	1	47.10	1	47.40	46.90	0	66	0.00%
2023/05/16	2	46.80	2	47.00	47.00	0	66	0.00%
2023/05/15	0	0.00	1	46.95	46.65	-1	67	-1.48%
2023/05/12	1	46.80	0	0.00	47.00	1	70	1.42%
2023/05/11	3	47.10	0	0.00	47.00	3	71	4.22%
2023/05/03	1	47.55	1	47.95	47.75	0	88	0.00%
2023/04/28	0	0.00	1	48.30	48.00	-1	90	-1.10%
2023/04/27	1	47.30	2	47.83	47.80	-1	91	-1.10%
2023/04/26	1	47.05	0	0.00	47.40	1	92	1.09%
2023/04/25	1.1	47.45	0	0.00	47.15	1.1	93	1.14%
2023/04/20	3	48.80	0	0.00	48.80	3	96	3.11%
2023/04/19	0	0.00	2	49.40	49.30	-2	96	-2.07%
2023/04/14	3	49.47	1	49.70	49.25	2	96	2.06%
2023/04/13	0	0.00	9.1	50.39	49.30	-9.1	95	-9.49%
2023/04/12	0	0.00	1	48.60	48.35	-1	92	-1.08%
2023/04/11	4	48.00	2	48.38	48.15	2	93	2.15%
2023/04/07	3	47.37	11	47.58	47.55	-8	94	-8.49%
2023/04/06	7	47.49	0	0.00	47.65	7	93	7.47%
2023/03/31	1	48.50	0	0.00	48.45	1	93	1.07%
2023/03/30	1.1	48.42	0	0.00	48.35	1.1	94	1.16%
2023/03/29	25	48.51	0	0.00	48.30	25	95	26.11%
2023/03/27	3	49.85	0	0.00	49.90	3	97	3.09%
2023/03/24	0	0.00	9	50.54	50.30	-9	100	-8.96%
2023/03/23	2	49.20	1	49.65	49.55	1	98	1.01%
2023/03/22	0	0.00	0.2	49.71	49.30	-0.2	99	-0.19%
2023/03/21	0	0.00	0.2	49.48	48.85	-0.2	100	-0.21%
2023/03/20	0	0.00	2	49.00	49.00	-2	102	-1.94%
2023/03/16	3	48.15	0	0.00	48.10	3	105	2.83%
2023/03/13	1	49.40	0	0.00	48.80	1	117	0.85%
2023/03/10	6.1	49.76	2	49.55	49.65	4.1	122	3.30%
2023/03/07	3	51.47	12.1	51.31	50.90	-9.1	127	-7.12%
2023/03/03	0	49.95	5	50.20	50.20	-5	129	-3.85%
2023/03/02	1	49.85	0	0.00	49.95	1	131	0.76%
2023/02/22	0.1	49.70	10	49.23	49.40	-9.9	153	-6.48%
2023/02/21	1	50.00	1	49.70	49.70	0	157	0.00%
2023/02/20	1	50.00	6.1	50.13	50.00	-5.1	163	-3.09%
2023/02/17	0	0.00	2	48.75	49.05	-2	171	-1.17%
2023/02/16	2	48.33	0	0.00	48.65	2	181	1.10%
2023/02/14	1	48.40	0	0.00	48.40	1	203	0.49%
2023/02/13	2	48.10	0	0.00	48.10	2	217	0.92%
2023/02/10	10	49.35	4	50.01	48.70	6	238	2.52%
2023/02/09	2	49.80	2	49.80	49.80	0	294	0.00%
2023/02/07	0	0.00	2	49.35	49.30	-2	345	-0.58%
2023/02/06	0	0.00	6.1	48.58	48.85	-6.1	355	-1.72%
2023/02/03	18	48.69	1.1	48.50	48.50	16.9	364	4.62%
2023/02/02	6	50.08	15.1	49.78	49.70	-9.1	377	-2.41%
2023/01/31	1	46.00	0	0.00	46.10	1	482	0.21%
2023/01/30	0	0.00	1	45.70	45.75	-1	499	-0.20%
2023/01/16	3	45.57	0	0.00	45.60	3	565	0.53%
2023/01/13	2.1	46.20	1	46.30	46.10	1.1	651	0.16%
2023/01/12	0	0.00	0.1	46.84	46.50	-0.1	724	-0.01%
2023/01/11	0	0.00	1	45.95	45.60	-1	806	-0.12%
2023/01/10	1	45.80	2.1	45.81	45.85	-1.1	821	-0.13%
2023/01/09	3	45.58	0	0.00	45.70	3	827	0.36%
2023/01/05	1	44.55	1.2	44.56	44.45	-0.2	850	-0.02%
2023/01/04	0	0.00	0.1	44.80	44.55	-0.1	868	-0.01%
2022/12/30	0	0.00	0	44.80	44.55	0	941	0.00%
2022/12/29	3	43.80	4	44.36	44.40	-1	987	-0.10%
2022/12/28	1	44.40	0	0.00	44.35	1	988	0.10%
2022/12/27	5	45.57	4	45.82	45.25	1	988	0.10%
2022/12/26	0	0.00	0.1	45.40	45.00	-0.1	987	-0.01%
2022/12/23	0	0.00	0.1	44.74	44.85	-0.1	988	-0.01%
2022/12/22	1	45.20	0.1	45.95	45.00	0.9	988	0.09%
2022/12/20	5	44.80	27	44.09	45.60	-22	986	-2.23%
2022/12/19	0	45.60	0	0.00	45.80	0	984	0.00%
2022/12/16	17.2	46.87	0	0.00	46.50	17.2	984	1.74%
2022/12/15	1.1	48.05	1	48.15	48.10	0.1	981	0.01%
2022/12/14	1	47.85	0	0.00	47.85	1	981	0.10%
2022/12/13	0	0.00	1	48.00	47.50	-1	979	-0.10%
2022/12/12	7.1	47.19	1	47.45	47.45	6.1	980	0.62%
2022/12/09	13	48.02	5	48.71	48.20	8	978	0.82%
2022/12/08	0	0.00	2	48.85	48.95	-2	976	-0.20%
2022/12/07	4	48.48	5	48.49	48.35	-1	976	-0.10%
2022/12/06	8.1	49.73	5	50.20	49.40	3.1	972	0.32%
2022/12/05	13.1	50.63	1	50.50	50.50	12.1	968	1.25%
2022/12/02	5	51.54	9	52.40	51.30	-4	963	-0.42%
2022/12/01	0	0.00	4.1	50.82	50.60	-4.1	957	-0.43%
2022/11/30	1	50.00	3	50.03	50.10	-2	952	-0.21%
2022/11/29	4.1	49.44	2.1	49.68	49.90	2	951	0.21%
2022/11/28	13	49.12	5	48.09	49.40	8	949	0.84%
2022/11/25	16	49.47	0	0.00	49.10	16	946	1.69%
2022/11/24	9	50.44	4	50.00	49.90	5	943	0.53%
2022/11/23	8	50.08	10.1	49.71	50.00	-2.1	940	-0.22%
2022/11/22	14.2	48.62	2	48.53	48.50	12.2	934	1.30%
2022/11/21	6	49.23	1	49.80	49.40	5	932	0.54%
2022/11/18	31	49.69	11	50.52	49.25	20	929	2.15%
2022/11/16	28	49.74	11	49.75	49.70	17	917	1.85%
2022/11/15	25	49.55	7	50.28	50.60	18	911	1.98%
2022/11/14	7.1	50.72	2	50.70	50.50	5.1	901	0.57%
2022/11/11	7.4	52.53	5	52.14	50.50	2.4	890	0.27%
2022/11/10	10.1	52.77	4	53.43	52.30	6.1	878	0.69%
2022/11/09	13	54.06	9	54.24	53.50	4	868	0.46%
2022/11/08	17.1	54.34	3	55.60	53.90	14.1	855	1.65%
2022/11/07	89	56.85	60	55.83	55.30	29	835	3.47%
2022/11/04	11	53.34	83.1	55.43	56.70	-72.1	776	-9.29%
2022/11/03	4	51.40	9	51.88	51.60	-5	734	-0.68%
2022/11/02	13.1	51.58	10	51.47	51.10	3.1	724	0.43%
2022/11/01	6	51.60	8	52.20	51.80	-2	715	-0.28%
2022/10/31	15	51.33	14.1	51.80	50.80	0.9	704	0.13%
2022/10/28	89.1	53.39	32	54.66	50.60	57.1	688	8.29%
2022/10/27	21	52.60	60	53.68	55.10	-39	608	-6.41%
2022/10/26	15	50.38	8	50.83	50.10	7	575	1.22%
2022/10/25	32	52.54	26	52.62	51.20	6	557	1.08%
2022/10/24	65	53.50	34	54.06	51.80	31	525	5.90%
2022/10/21	29.2	54.52	50	55.76	54.10	-20.9	490	-4.25%
2022/10/20	38	53.10	37	53.84	55.30	1	404	0.25%
2022/10/19	63.2	51.65	55	51.74	53.20	8.2	330	2.47%
2022/10/18	1	48.50	32	47.40	48.50	-31	244	-12.66%
2022/10/17	9	42.74	0	43.85	44.10	9	229	3.91%
2022/10/14	4	44.69	3	44.52	44.55	1	224	0.45%
2022/10/13	33	44.72	19	44.97	43.30	14	218	6.41%
2022/10/12	17	48.40	30	48.59	48.10	-13	200	-6.49%
2022/10/11	14.1	49.06	18	48.71	48.30	-3.9	183	-2.15%
2022/10/07	33.1	48.82	46	49.04	49.00	-12.9	160	-8.05%
2022/10/06	38	48.27	39.1	47.80	48.70	-1.1	116	-0.95%
2022/10/05	2	44.30	6	44.30	44.30	-4	71	-5.63%
2022/10/04	0	0.00	3	40.30	40.30	-3	70	-4.24%
2022/09/29	4	35.83	1	35.70	35.80	3	71	4.18%
2022/09/28	3	37.00	1	38.10	36.20	2	71	2.79%
2022/09/26	0	0.00	1	36.70	37.90	-1	74	-1.35%
2022/09/23	1	39.00	0	0.00	39.05	1	77	1.29%
2022/09/22	6	39.95	0	0.00	39.90	6	78	7.64%
2022/09/21	10	40.19	1	40.45	40.15	9	77	11.58%
2022/09/20	1	40.35	0.1	40.55	40.50	1	77	1.22%
2022/09/19	12	40.36	0	0.00	40.30	12	78	15.34%
2022/09/16	6	42.18	0	0.00	41.90	6	76	7.80%
2022/09/15	0	0.00	1	43.20	42.65	-1	77	-1.29%
2022/09/12	4	43.24	0	0.00	43.00	4	83	4.79%
2022/09/08	0	0.00	1	43.30	43.50	-1	84	-1.19%
2022/09/07	1	43.20	0	0.00	42.95	1	85	1.17%
2022/09/06	1	43.10	0	0.00	43.80	1	86	1.16%
2022/09/05	11.1	44.46	2.1	44.81	44.50	9	86	10.39%
2022/09/02	1	45.95	0.2	46.28	45.10	0.8	87	0.91%
2022/09/01	6	45.75	0	0.00	45.85	6	87	6.83%
2022/08/31	0	0.00	0.1	46.10	46.15	-0.1	87	-0.11%
2022/08/30	0	0.00	1	45.30	45.60	-1	86	-1.15%
2022/08/29	3.1	44.32	1	45.00	45.65	2.1	86	2.43%
2022/08/26	4	46.15	4.1	46.74	45.95	-0.1	86	-0.12%
2022/08/23	8	44.01	0	0.00	44.10	8	84	9.43%
2022/08/22	0.1	45.10	0	0.00	44.75	0.1	84	0.12%
2022/08/19	3	45.20	0	0.00	44.85	3	85	3.52%
2022/08/17	0	0.00	1	45.10	45.15	-1	85	-1.17%
2022/08/16	0	0.00	3	46.00	45.05	-3	86	-3.47%
2022/08/15	2	45.10	1	45.60	45.75	1	87	1.14%
2022/08/11	0	0.00	5	42.36	42.50	-5	87	-5.74%
2022/08/08	1	40.50	0	0.00	40.75	1	90	1.11%
2022/08/04	4	41.65	0	0.00	40.75	4	92	4.31%
2022/08/03	7	43.26	3	42.80	42.75	4	93	4.27%
2022/08/02	2	43.18	1	43.45	43.90	1	94	1.06%
2022/08/01	1	42.50	3	44.12	44.15	-2	96	-2.08%
2022/07/29	5	43.51	1	43.50	43.50	4	96	4.13%
2022/07/28	3	43.87	0	0.00	43.75	3	98	3.03%
2022/07/27	0	0.00	4	44.40	44.45	-4	101	-3.93%
2022/07/21	0	0.00	1	43.55	44.55	-1	113	-0.88%
2022/07/20	1	43.25	0	0.00	43.25	1	115	0.87%
2022/07/19	3	43.00	0	0.00	43.35	3	122	2.46%
2022/07/18	0	0.00	1	44.25	44.25	-1	123	-0.81%
2022/07/15	2	44.68	0	0.00	44.60	2	127	1.57%
2022/07/14	0	0.00	53	48.81	49.40	-53	128	-41.36%
2022/07/12	1	45.65	0	0.00	46.50	1	126	0.79%
2022/07/07	1	46.30	0	0.00	46.45	1	130	0.77%
2022/07/06	3	46.10	6	45.96	45.85	-3	129	-2.31%
2022/07/05	1	47.05	0	0.00	47.05	1	132	0.76%
2022/07/04	1	44.65	0	0.00	46.70	1	132	0.75%
2022/07/01	5	45.73	20.2	46.56	45.10	-15.2	134	-11.28%
2022/06/30	4	49.65	0	0.00	49.20	4	132	3.01%
2022/06/29	0	0.00	11	50.95	50.90	-11	131	-8.37%
2022/06/28	1	51.70	2	51.50	51.50	-1	132	-0.76%
2022/06/27	1	51.90	0	0.00	52.10	1	132	0.75%
2022/06/23	3	50.20	3	50.20	50.10	0	135	0.00%
2022/06/22	1	52.10	1	50.20	50.20	0	137	0.00%
2022/06/21	2	50.75	4	50.38	51.60	-2	139	-1.43%
2022/06/20	6	52.05	41	50.90	50.20	-35	141	-24.69%
2022/06/17	0	0.00	1	53.70	53.30	-1	138	-0.72%
2022/06/15	1	56.20	1	55.70	56.10	0	142	0.00%
2022/06/13	4	55.55	0	0.00	55.00	4	147	2.72%
2022/06/09	2	57.40	0	0.00	57.40	2	150	1.33%
2022/06/07	4	57.45	0	0.00	57.80	4	155	2.58%
2022/06/06	2	58.20	1	59.10	58.60	1	155	0.64%
2022/06/02	0	0.00	3	58.70	59.00	-3	157	-1.90%
2022/05/31	2	56.35	0	0.00	56.60	2	157	1.27%
2022/05/26	0	0.00	1	57.00	56.80	-1	158	-0.63%
2022/05/23	0	0.00	7	57.03	57.20	-7	162	-4.32%
2022/05/20	5	55.20	1	55.10	55.40	4	162	2.47%
2022/05/19	0	0.00	1	54.60	54.60	-1	161	-0.62%
2022/05/17	5	54.30	0	0.00	54.70	5	160	3.11%
2022/05/13	2.1	51.53	4	51.30	52.40	-1.9	160	-1.20%
2022/05/12	2	51.60	0	0.00	51.50	2	159	1.25%
2022/05/11	4	51.48	5	51.88	51.90	-1	158	-0.63%
2022/05/10	2	52.60	0	0.00	53.00	2	163	1.22%
2022/05/09	13.1	53.32	0	0.00	53.10	13.1	162	8.06%
2022/05/06	1.1	54.98	1	54.70	56.00	0.1	161	0.04%
2022/05/05	2	56.00	0	0.00	55.60	2	163	1.23%
2022/05/03	0	0.00	10	53.10	53.70	-10	160	-6.24%
2022/04/29	0	0.00	2	53.80	53.40	-2	158	-1.26%
2022/04/28	1	52.30	1	52.50	52.40	0	158	0.00%
2022/04/27	4	50.60	2	51.85	52.00	2	157	1.27%
2022/04/26	1	54.90	0	0.00	55.10	1	151	0.66%
2022/04/25	11	58.01	0	0.00	56.20	11	149	7.36%
2022/04/22	4.1	59.98	1	60.00	60.70	3.1	142	2.14%
2022/04/19	6	59.77	0.1	60.00	59.60	6	138	4.33%
2022/04/18	0	0.00	2	60.20	60.30	-2	139	-1.44%
2022/04/15	4	59.50	0	0.00	59.80	4	139	2.88%
2022/04/14	2	61.30	3	60.83	60.80	-1	140	-0.71%
2022/04/13	5	59.92	0	0.00	59.70	5	139	3.59%
2022/04/12	0.2	59.16	6.1	58.65	58.70	-5.9	138	-4.22%
2022/04/11	18	59.81	3	59.20	59.30	15	138	10.84%
2022/04/08	5	60.40	1	60.30	60.70	4	137	2.91%
2022/04/07	15	61.21	5	61.11	60.70	10	138	7.19%
2022/04/06	10	62.37	0	0.00	62.20	10	135	7.38%
2022/03/30	2	63.15	2	63.70	63.90	0	142	0.00%
2022/03/29	0	0.00	12	63.85	63.50	-12	151	-7.95%
2022/03/28	20	62.80	4	62.60	63.20	16	150	10.65%
2022/03/25	0	0.00	1	64.00	63.90	-1	150	-0.67%
2022/03/24	8	63.30	1	63.50	63.80	7	149	4.69%
2022/03/23	9	64.31	2	64.20	64.20	7	148	4.71%
2022/03/21	2	64.05	0	0.00	65.00	2	152	1.31%
2022/03/18	3	62.60	0	0.00	62.70	3	156	1.92%
2022/03/17	0	0.00	4	62.50	63.50	-4	157	-2.53%
2022/03/16	4.2	61.34	2	61.70	61.60	2.2	162	1.33%
2022/03/15	1	62.00	0	0.00	61.90	1	172	0.58%
2022/03/14	9	64.41	1	64.20	64.20	8	198	4.03%
2022/03/11	7.1	64.68	10	64.48	64.70	-2.9	216	-1.35%
2022/03/10	1	66.30	2	67.35	66.50	-1	283	-0.35%
2022/03/09	1	66.00	0	0.00	65.70	1	330	0.30%
2022/03/08	2.2	65.53	0	0.00	65.50	2.2	357	0.62%
2022/03/07	3.1	68.08	0	0.00	67.40	3.1	355	0.87%
2022/03/04	0	0.00	2	69.65	69.80	-2	353	-0.57%
2022/03/03	3	70.50	2	70.50	70.10	1	354	0.28%
2022/03/02	0	0.00	2	69.80	69.80	-2	355	-0.56%
2022/03/01	3	70.00	0	0.00	70.00	3	355	0.84%
2022/02/24	5	69.30	2	69.40	69.40	3	354	0.85%
2022/02/21	1	71.00	0	0.00	71.20	1	353	0.28%
2022/02/18	1	70.70	3	71.27	71.40	-2	353	-0.57%
2022/02/17	1	71.20	0	0.00	71.20	1	357	0.28%
2022/02/16	2	71.50	1	71.90	72.00	1	359	0.28%
2022/02/15	1	71.20	0	0.00	70.90	1	359	0.28%
2022/02/11	0.1	74.80	0	0.00	74.30	0.1	358	0.02%
2022/02/10	6	76.22	2	75.05	74.90	4	357	1.12%
2022/02/08	0	0.00	2	71.20	71.80	-2	353	-0.57%
2022/02/07	0	0.00	1	70.40	71.00	-1	353	-0.28%
2022/01/26	4	69.85	0	0.00	69.30	4	351	1.14%
2022/01/24	0	0.00	1	70.70	70.70	-1	352	-0.28%
2022/01/21	3	71.23	0	0.00	70.60	3	352	0.85%
2022/01/20	1	72.10	2	72.30	72.30	-1	351	-0.28%
2022/01/19	2	72.60	0	0.00	72.30	2	351	0.57%
2022/01/18	2.1	73.01	3	73.67	72.90	-1	353	-0.27%
2022/01/17	2	72.80	12	72.87	73.40	-10	353	-2.83%
2022/01/14	3	72.77	0	0.00	72.50	3	352	0.85%
2022/01/13	4	73.80	2.1	74.04	73.30	1.9	352	0.55%
2022/01/12	0	0.00	1	74.50	74.20	-1	351	-0.28%
2022/01/11	1	74.50	3	75.27	74.30	-2	353	-0.57%
2022/01/10	7.1	74.42	1	75.40	74.20	6.1	351	1.72%
2022/01/07	10	76.67	3	76.37	76.10	7	350	2.00%
2022/01/06	10	78.15	1	77.80	78.50	9	348	2.58%
2022/01/05	3	77.50	2	78.00	77.50	1	350	0.29%
2022/01/04	0	0.00	1	77.60	77.40	-1	351	-0.28%
2022/01/03	2	77.45	0	0.00	77.20	2	350	0.57%
2021/12/30	8	78.61	4	78.77	78.40	4	352	1.13%
2021/12/28	1	78.70	1	79.20	78.70	0	353	0.00%
2021/12/24	4	80.18	3	81.13	79.70	1	357	0.28%
2021/12/23	3	80.60	2	78.85	81.00	1	353	0.28%
2021/12/22	0	0.00	1	77.10	77.10	-1	346	-0.29%
2021/12/21	6	77.57	1	77.70	77.40	5	345	1.45%
2021/12/20	2	77.40	1	77.90	77.30	1	345	0.29%
2021/12/17	5	77.68	0	0.00	77.30	5	344	1.45%
2021/12/16	0	0.00	4	79.50	79.10	-4	342	-1.17%
2021/12/15	1.1	77.35	1	77.90	77.30	0.1	338	0.03%
2021/12/14	2	77.55	3	77.67	76.90	-1	338	-0.30%
2021/12/13	1.1	77.87	1	78.40	77.50	0.1	332	0.02%
2021/12/10	1.2	78.52	4	79.20	78.80	-2.8	331	-0.86%
2021/12/09	22	81.79	14.5	81.15	80.80	7.5	324	2.31%
2021/12/08	38	81.68	19.1	81.48	80.00	18.9	313	6.03%
2021/12/07	13	86.18	8	86.79	86.20	5	285	1.75%
2021/12/06	58	89.82	113.1	89.46	89.10	-55.1	266	-20.65%	大賣/
2021/12/03	48.1	82.57	78.6	84.55	86.20	-30.5	198	-15.35%
2021/12/02	7.2	77.82	17.5	75.26	78.40	-10.3	152	-6.78%
2021/12/01	0	0.00	10	70.82	71.30	-10	125	-7.94%
2021/11/30	8	69.50	2	69.45	70.30	6	126	4.75%
2021/11/29	2	66.45	0	0.00	68.20	2	127	1.57%
2021/11/26	1.2	70.00	8	69.80	69.60	-6.8	126	-5.39%
2021/11/18	1	72.30	1	72.30	72.60	0	132	0.00%
2021/11/16	0	0.00	4	72.25	72.00	-4	136	-2.92%
2021/11/15	4.1	69.95	2	70.00	69.80	2.1	137	1.56%
2021/11/12	1	70.30	4	70.23	70.30	-3	157	-1.91%
2021/11/11	0	0.00	4.2	70.64	71.00	-4.2	169	-2.48%
2021/11/10	4	71.40	1	71.51	71.00	3	172	1.73%
2021/11/09	0	0.00	3	72.80	73.00	-3	174	-1.72%
2021/11/08	1.1	72.82	0	74.00	73.00	1.1	175	0.62%
2021/11/05	3	73.80	0	74.10	74.00	3	182	1.64%
2021/11/03	0	0.00	2.5	73.76	73.70	-2.5	206	-1.21%
2021/11/02	0.6	73.50	0	0.00	73.70	0.6	208	0.27%
2021/11/01	3.1	74.00	1	74.08	73.80	2.1	208	0.99%
2021/10/28	1	72.50	0	0.00	73.00	1	206	0.48%
2021/10/27	0	0.00	0.2	72.10	72.30	-0.2	207	-0.10%
2021/10/26	0	72.50	0	0.00	72.40	0	208	0.00%
2021/10/25	3	71.50	2	71.50	71.60	1	209	0.48%
2021/10/22	3	71.00	1	70.40	71.10	2	213	0.94%
2021/10/21	0	0.00	0.2	72.00	71.10	-0.2	215	-0.09%
2021/10/20	0	0.00	0.2	71.20	71.10	-0.2	216	-0.09%
2021/10/19	2	70.95	2	70.85	71.00	0	219	0.00%
2021/10/18	5.1	67.86	1	68.10	68.10	4.1	220	1.85%
2021/10/15	3	68.30	1	68.20	68.50	2	224	0.89%
2021/10/14	5	66.92	3	67.63	68.30	2	227	0.88%
2021/10/13	4	67.63	17	67.75	68.60	-13	228	-5.68%
2021/10/12	3.1	69.44	2	69.15	69.90	1.1	227	0.47%
2021/10/08	1.9	71.67	5.1	71.49	71.10	-3.2	227	-1.40%
2021/10/07	1	70.20	2.1	70.50	71.00	-1.1	229	-0.48%
2021/10/06	6	69.07	3	68.20	68.20	3	236	1.27%
2021/10/05	2	67.00	12	66.88	69.40	-10	239	-4.18%
2021/10/04	6.2	69.35	24	69.54	68.80	-17.8	239	-7.44%
2021/10/01	1	71.83	6	71.67	72.40	-5	240	-2.07%
2021/09/30	6	72.12	7	72.34	72.90	-1	240	-0.42%
2021/09/29	20	73.02	0	0.00	72.50	20	243	8.21%
2021/09/28	10	74.54	8	74.43	74.30	2	246	0.81%
2021/09/27	8	76.05	1	75.40	75.80	7	251	2.78%
2021/09/24	14.1	74.61	3	74.77	74.50	11.1	263	4.20%
2021/09/23	1.1	73.93	0	74.80	74.10	1.1	276	0.38%
2021/09/22	1.1	73.72	1	73.80	74.20	0.1	287	0.02%
2021/09/17	0.1	75.20	2	75.80	75.80	-1.9	300	-0.64%
2021/09/15	2.1	76.04	0	0.00	75.90	2.1	317	0.65%
2021/09/14	0	78.20	3	78.00	77.30	-3	318	-0.94%
2021/09/13	5.1	77.82	4	77.60	77.50	1.1	322	0.33%
2021/09/10	4	78.93	0	0.00	78.90	4	328	1.22%
2021/09/09	0	78.60	0	0.00	78.50	0	333	0.00%
2021/09/08	19.1	80.41	0	0.00	78.50	19.1	336	5.67%
2021/09/07	10.1	81.19	1	80.70	80.70	9.1	339	2.67%
2021/09/06	11.1	81.68	0	0.00	81.10	11.1	343	3.23%
2021/09/03	2	83.75	1	84.20	83.20	1	342	0.29%
2021/09/02	0.1	83.30	0	0.00	83.10	0.1	345	0.02%
2021/09/01	1	83.40	2	84.20	84.30	-1	345	-0.29%
2021/08/31	0	0.00	1	83.30	83.50	-1	346	-0.29%
2021/08/30	2	84.20	0	0.00	84.20	2	352	0.57%
2021/08/27	0.1	84.70	3	85.00	84.70	-2.9	353	-0.83%
2021/08/26	2	85.30	0	0.00	84.60	2	355	0.56%
2021/08/25	1.1	86.08	10	85.28	85.90	-8.9	360	-2.46%
2021/08/24	2	82.55	1	82.30	81.80	1	362	0.28%
2021/08/23	4	81.88	1	82.30	82.30	3	366	0.82%
2021/08/20	3	79.83	0	0.00	79.50	3	368	0.81%
2021/08/19	9.2	81.81	6	81.32	80.80	3.2	368	0.86%
2021/08/18	13	83.69	6	83.48	84.10	7	368	1.90%
2021/08/17	5	85.40	12	86.05	86.70	-7	353	-1.98%
2021/08/16	5	79.58	5	79.50	78.90	0	343	0.00%
2021/08/13	5	83.32	2	81.65	81.60	3	351	0.85%
2021/08/12	1	86.86	0	0.00	85.40	1	355	0.29%
2021/08/11	6	83.48	16	85.38	85.40	-10	372	-2.68%
2021/08/10	34.3	86.08	16	84.87	82.90	18.3	370	4.92%
2021/08/09	5.1	91.79	0.1	92.00	91.20	5	363	1.37%
2021/08/06	1	93.10	0	0.00	93.70	1	372	0.27%
2021/08/05	4	94.75	2	95.00	94.50	2	389	0.51%
2021/08/04	0	94.98	5	95.10	95.00	-5	407	-1.22%
2021/08/03	0	0.00	1	94.60	94.60	-1	419	-0.24%
2021/08/02	2.1	94.66	1	95.10	94.50	1.1	422	0.25%
2021/07/30	5.1	96.72	2	97.60	95.90	3.1	426	0.73%
2021/07/29	8.1	95.72	5	96.74	97.80	3.1	431	0.72%
2021/07/28	6.1	95.31	3	95.18	95.10	3	434	0.70%
2021/07/27	4	98.68	1	98.00	98.00	3	445	0.67%
2021/07/26	4	99.65	0	0.00	99.70	4	457	0.87%
2021/07/23	3.3	100.34	8	100.09	100.00	-4.7	460	-1.02%
2021/07/22	2	98.75	5	98.46	97.80	-3	462	-0.65%
2021/07/21	5.1	97.32	7	96.40	96.10	-1.9	466	-0.42%
2021/07/20	2.1	98.54	1	98.00	98.00	1.1	467	0.23%
2021/07/19	2	99.60	3	99.93	99.70	-1	473	-0.21%
2021/07/16	7	100.36	8	100.56	100.50	-1	484	-0.20%
2021/07/15	11	100.24	19	99.93	100.00	-8	487	-1.64%
2021/07/14	0	0.00	6	100.27	100.00	-6	490	-1.22%
2021/07/13	18.2	100.34	5	100.28	99.00	13.2	495	2.65%
2021/07/12	1.1	101.00	1	101.00	101.00	0.1	491	0.01%
2021/07/09	1	103.00	0	0.00	102.00	1	493	0.20%
2021/07/08	7	102.43	2	102.75	102.00	5	504	0.99%
2021/07/07	3	103.50	11	104.41	103.00	-8	513	-1.56%
2021/07/06	19.1	104.98	2	104.50	104.00	17.1	537	3.17%
2021/07/05	0	0.00	0.1	106.50	106.00	-0.1	557	-0.01%
2021/07/02	9	105.67	6.1	105.26	106.50	2.9	600	0.49%
2021/07/01	38.1	106.29	17.3	104.11	104.00	20.8	605	3.43%
2021/06/30	23.1	111.31	17	110.71	110.00	6.1	603	1.01%
2021/06/29	23	116.54	3	116.00	115.00	20	597	3.34%
2021/06/28	17.1	126.38	23.8	126.47	127.00	-6.7	594	-1.12%
2021/06/25	24	125.60	12	126.63	125.00	12	601	1.99%
2021/06/24	18	122.39	17.4	123.48	125.00	0.7	599	0.11%
2021/06/23	2	119.50	7	120.14	121.00	-5	596	-0.84%
2021/06/22	11.1	119.76	0	0.00	118.50	11.1	601	1.85%
2021/06/21	4.5	119.89	4.1	122.71	119.50	0.4	602	0.07%
2021/06/18	5	120.90	1.1	122.45	122.50	3.9	603	0.65%
2021/06/17	13	119.00	1	119.50	120.00	12	620	1.94%
2021/06/16	2.1	119.22	29.1	119.07	118.50	-27	655	-4.12%
2021/06/15	7	116.43	6	116.58	116.50	1	684	0.15%
2021/06/11	2	115.00	0	0.00	114.50	2	689	0.29%
2021/06/10	2	115.50	5	115.80	116.00	-3	700	-0.43%
2021/06/09	3	114.83	4	114.50	114.50	-1	711	-0.14%
2021/06/08	0	0.00	6	115.50	115.00	-6	727	-0.82%
2021/06/07	4	113.88	7	116.07	116.00	-3	738	-0.41%
2021/06/04	2	113.50	2	114.50	114.00	0	733	0.00%
2021/06/03	0	0.00	2	115.00	114.00	-2	734	-0.27%
2021/06/02	28.7	115.18	12	113.83	113.50	16.7	735	2.26%
2021/06/01	5	117.20	16	117.59	117.00	-11	733	-1.50%
2021/05/31	16	113.03	2	112.50	113.00	14	740	1.89%
2021/05/28	1	111.00	0	0.00	113.00	1	742	0.13%
2021/05/27	2	108.00	1	109.00	110.50	1	751	0.13%
2021/05/26	2	113.00	0	0.00	110.50	2	753	0.27%
2021/05/25	0	0.00	17	111.56	112.00	-17	757	-2.25%
2021/05/24	7	106.00	1	106.00	108.50	6	755	0.79%
2021/05/21	8	107.19	17	108.79	108.50	-9	758	-1.19%
2021/05/20	1	107.50	5	107.30	105.00	-4	756	-0.53%
2021/05/19	12.1	105.21	18	107.92	106.00	-5.9	755	-0.78%
2021/05/18	0	0.00	2	98.45	102.00	-2	744	-0.27%
2021/05/17	18	94.37	33	95.71	92.90	-15	751	-2.00%
2021/05/14	1	102.50	11	103.00	101.00	-10	749	-1.33%
2021/05/13	10	99.21	16	98.61	99.80	-6	740	-0.81%
2021/05/12	34	104.29	23.3	105.65	102.00	10.7	725	1.47%
2021/05/11	21.2	115.41	18	115.72	113.00	3.2	709	0.45%
2021/05/10	1	122.00	3	123.17	121.50	-2	705	-0.28%
2021/05/07	2	123.50	6	124.50	123.50	-4	709	-0.56%
2021/05/06	8	120.56	41	119.04	118.50	-33	718	-4.59%
2021/05/05	3	119.17	10.3	119.72	118.00	-7.3	730	-1.00%
2021/05/04	18.1	117.30	19	118.05	120.50	-0.9	754	-0.12%
2021/05/03	28.3	126.05	33	126.03	124.00	-4.7	759	-0.62%
2021/04/29	3	130.00	13.3	130.00	129.50	-10.3	762	-1.36%
2021/04/28	2	131.25	1	132.00	129.50	1	762	0.13%
2021/04/27	5	130.69	9	130.83	130.50	-4	761	-0.52%
2021/04/26	9	130.50	10	131.80	131.50	-1	761	-0.13%
2021/04/23	11	130.95	6	131.17	131.00	5	761	0.66%
2021/04/22	10	134.70	6	133.58	133.00	4	762	0.52%
2021/04/21	18	137.42	3	137.17	137.00	15	768	1.95%
2021/04/20	4	137.75	2	139.00	137.50	2	781	0.26%
2021/04/19	18	137.50	3	137.67	137.00	15	803	1.87%
2021/04/16	20	138.78	1	138.50	139.00	19	800	2.37%
2021/04/15	7	138.71	26	139.13	139.50	-19	802	-2.37%
2021/04/14	23.1	138.23	7.1	139.19	137.50	16	803	2.00%
2021/04/13	4	143.13	4.1	142.36	140.50	-0.1	800	-0.01%
2021/04/12	38.2	145.69	16	148.88	144.50	22.2	791	2.80%
2021/04/09	32.5	145.14	19.6	145.64	145.50	12.9	769	1.68%
2021/04/08	112.6	145.69	82.1	144.13	147.50	30.5	749	4.06%	大買/
2021/04/07	6	139.50	30	138.90	139.00	-24	710	-3.38%
2021/04/06	9.1	137.39	1.1	138.00	137.00	8.1	720	1.12%
2021/04/01	12.1	137.92	1.1	137.56	138.00	10.9	728	1.50%
2021/03/31	5.5	139.85	3.1	139.52	139.00	2.4	727	0.33%
2021/03/30	21.1	140.14	32.4	140.43	140.50	-11.3	724	-1.56%
2021/03/29	5	137.30	106	137.26	136.50	-101	709	-14.25%	大賣/鉅額交易
2021/03/26	1	138.00	3.1	137.74	138.00	-2.1	707	-0.29%
2021/03/25	9	136.67	15	136.17	136.00	-6	710	-0.84%
2021/03/24	6	138.00	5	138.60	138.50	1	706	0.14%
2021/03/23	4	140.38	5	139.50	139.00	-1	709	-0.14%
2021/03/22	20	141.50	21	140.38	139.00	-1	706	-0.14%
2021/03/19	62	145.60	48	147.21	145.00	14	694	2.02%
2021/03/18	35	144.50	56	144.00	144.50	-21	664	-3.16%
2021/03/17	20	139.70	11	141.27	139.00	9	642	1.40%
2021/03/16	8	138.69	3.1	138.71	138.50	4.9	648	0.76%
2021/03/15	8	139.69	7	139.71	140.00	1	646	0.15%
2021/03/12	24	137.52	23	138.04	137.00	1	644	0.16%
2021/03/11	14	134.89	22.1	135.79	135.00	-8.1	651	-1.24%
2021/03/10	0.1	132.00	0	0.00	131.50	0.1	660	0.01%
2021/03/09	1	131.50	1	130.50	132.50	0	672	0.00%
2021/03/08	7	131.36	1	130.50	130.00	6	685	0.87%
2021/03/05	3	133.00	2	133.50	132.00	1	707	0.14%
2021/03/04	60	135.39	23	136.63	135.00	37	712	5.19%
2021/03/03	6	133.17	2	135.50	134.00	4	707	0.57%
2021/03/02	2.1	133.90	17	134.82	133.00	-14.9	716	-2.08%
2021/02/26	1	130.50	1	129.50	129.50	0	721	0.00%
2021/02/25	19	131.16	4	131.88	130.50	15	738	2.03%
2021/02/24	15	134.47	9	134.83	133.50	6	750	0.80%
2021/02/23	14	136.68	17	137.18	136.50	-3	770	-0.39%
2021/02/22	7	135.14	3	135.33	136.00	4	784	0.51%
2021/02/19	17	133.74	9	134.28	135.00	8	800	1.00%
2021/02/18	20	134.30	2	134.25	133.50	18	824	2.18%
2021/02/17	18	132.72	32	131.27	134.00	-14	851	-1.65%
2021/02/05	11	126.73	12	128.63	127.50	-1	858	-0.12%
2021/02/04	1	130.00	14	130.36	130.00	-13	876	-1.48%
2021/02/03	2	132.50	5	132.00	129.50	-3	908	-0.33%
2021/02/02	5	131.40	2	132.25	131.00	3	957	0.31%
2021/02/01	3	128.86	22	131.11	130.50	-19	981	-1.93%
2021/01/29	7	137.50	27	135.87	135.00	-20	999	-2.00%
2021/01/28	4	138.75	6	141.00	137.00	-2	1,017	-0.20%
2021/01/27	4.1	141.24	12	143.12	141.00	-7.9	1,029	-0.77%
2021/01/26	38.1	141.31	27	140.80	140.00	11.1	1,053	1.05%
2021/01/25	51	138.63	32	139.14	138.50	19	1,038	1.83%
2021/01/22	16	136.31	43	136.43	136.00	-27	1,037	-2.60%
2021/01/21	7	129.50	1	131.50	129.00	6	1,041	0.58%
2021/01/20	2	130.00	1	129.00	129.00	1	1,082	0.09%
2021/01/19	12	131.63	11	133.14	131.50	1	1,093	0.09%
2021/01/18	19	131.05	18	132.17	132.50	1	1,104	0.09%
2021/01/15	34	135.13	9	133.67	132.50	25	1,124	2.22%
2021/01/14	41	138.54	64	139.11	138.50	-23	1,139	-2.02%
2021/01/13	29	135.76	35	135.36	136.00	-6	1,197	-0.50%
2021/01/12	44	133.98	47	134.84	131.00	-3	1,268	-0.24%
2021/01/11	5	130.30	17	130.21	131.00	-12	1,284	-0.94%
2021/01/08	10	131.30	9	131.83	129.50	1	1,352	0.07%
2021/01/07	40	131.79	46	130.09	132.00	-6	1,378	-0.44%
2021/01/06	28	129.11	51	130.26	128.50	-23	1,390	-1.65%
2021/01/05	15	128.77	13	129.27	128.50	2	1,442	0.14%
2021/01/04	29	130.34	24	130.40	129.50	5	1,469	0.34%
2020/12/31	18	131.50	24	131.67	131.50	-6	1,477	-0.41%
2020/12/30	46.1	131.04	4	133.00	130.00	42.1	1,488	2.83%
2020/12/29	19	132.16	37	132.88	132.50	-18	1,513	-1.19%
2020/12/28	27	127.22	14	127.71	126.50	13	1,527	0.85%
2020/12/25	16	131.13	23	131.41	130.50	-7	1,541	-0.45%
2020/12/24	17	131.94	37	132.84	131.50	-20	1,554	-1.28%
2020/12/23	14	132.18	12	132.63	132.00	2	1,577	0.13%
2020/12/22	14	132.79	19	133.18	133.00	-5	1,640	-0.30%
2020/12/21	20	134.48	12	135.21	134.00	8	1,685	0.47%
2020/12/18	6	138.00	5	136.60	136.00	1	1,714	0.06%
2020/12/17	18	137.25	21	137.07	137.00	-3	1,763	-0.17%
2020/12/16	9	134.94	5	134.80	135.00	4	1,770	0.23%
2020/12/15	17	134.82	25	134.92	134.00	-8	1,779	-0.45%
2020/12/14	25	138.24	37	138.91	137.50	-12	1,792	-0.67%
2020/12/11	18	140.31	21	142.21	139.00	-3	1,814	-0.17%
2020/12/10	28	139.21	13	139.15	140.50	15	1,834	0.82%
2020/12/09	27	141.33	31.1	143.09	141.00	-4.1	1,858	-0.22%
2020/12/08	25	141.62	29.1	142.69	141.00	-4.1	1,969	-0.21%
2020/12/07	25	138.02	28	138.77	141.00	-3	2,011	-0.15%
2020/12/04	37	136.68	35	137.10	136.50	2	2,034	0.10%
2020/12/03	20	139.80	6	141.17	139.50	14	2,095	0.67%
2020/12/02	23	141.00	26	140.98	141.00	-3	2,225	-0.13%
2020/12/01	32	142.56	11	141.59	141.00	21	2,250	0.93%
2020/11/30	14	146.11	0	0.00	145.00	14	2,262	0.62%
2020/11/27	5	147.30	21	148.50	147.50	-16	2,300	-0.70%
2020/11/26	15	147.77	29	147.88	147.50	-14	2,365	-0.59%
2020/11/25	13	145.35	29	145.91	145.50	-16	2,460	-0.65%
2020/11/24	12	146.17	47	146.29	145.50	-35	2,531	-1.38%
2020/11/23	54	143.31	10	143.85	143.50	44	2,545	1.73%
2020/11/20	40	144.35	16	144.06	145.00	24	2,563	0.94%
2020/11/19	28	146.63	7	148.86	146.00	21	2,644	0.79%
2020/11/18	32.2	148.94	16.1	149.31	148.50	16.1	2,673	0.60%
2020/11/17	30	152.92	34	153.29	152.00	-4	2,728	-0.15%
2020/11/16	22	149.82	21.2	149.42	151.50	0.8	2,779	0.03%
2020/11/13	19.2	145.20	8	146.38	146.00	11.2	2,840	0.40%
2020/11/12	30	148.90	49	147.66	146.50	-19	2,917	-0.65%
2020/11/11	39.1	150.12	15	149.93	149.00	24.1	2,989	0.81%
2020/11/10	68	157.63	15	156.83	154.50	53	3,029	1.75%
2020/11/09	15.2	160.99	13	160.88	163.00	2.2	3,029	0.07%
2020/11/06	18	157.89	38	159.74	156.00	-20	3,059	-0.65%
2020/11/05	49	159.68	41	159.38	158.00	8	3,053	0.26%
2020/11/04	34	157.53	28	158.29	162.00	6	3,040	0.20%
2020/11/03	49	156.42	42	156.64	157.00	7	3,027	0.23%
2020/11/02	9	151.17	7	151.14	151.50	2	3,025	0.07%
2020/10/30	48	156.98	29	156.19	153.00	19	3,055	0.62%
2020/10/29	9	155.50	26	156.46	160.00	-17	3,057	-0.56%
2020/10/28	37	162.76	33	163.39	158.00	4	3,050	0.13%
2020/10/27	8	162.38	15	162.47	164.50	-7	3,030	-0.23%
2020/10/26	20	163.48	21	164.69	161.50	-1	3,037	-0.03%
2020/10/23	40	163.54	35	164.36	163.50	5	3,059	0.16%
2020/10/22	28	163.52	45	163.50	162.00	-17	3,068	-0.55%
2020/10/21	101	164.98	102	164.04	165.00	-1	3,081	-0.03%	大買/大賣/
2020/10/20	72	161.65	64	161.03	163.50	8	3,097	0.26%
2020/10/19	43	156.48	45	156.47	157.00	-2	3,139	-0.06%
2020/10/16	88	153.97	95	154.42	152.50	-7	3,218	-0.22%
2020/10/15	48	151.91	25	154.02	148.00	23	3,211	0.72%
2020/10/14	21	150.21	18	150.97	151.50	3	3,227	0.09%
2020/10/13	47	150.70	73	149.98	150.00	-26	3,338	-0.78%
2020/10/12	25	148.18	39	148.14	143.00	-14	3,373	-0.41%
2020/10/08	33	146.83	17	146.74	148.00	16	3,387	0.47%
2020/10/07	17	146.71	20	147.25	146.00	-3	3,424	-0.09%
2020/10/06	62	146.35	27	146.94	146.50	35	3,456	1.01%
2020/10/05	18	140.92	33	142.48	144.00	-15	3,486	-0.43%
2020/09/30	25	134.00	30.2	135.60	137.50	-5.2	3,523	-0.15%
2020/09/29	15	135.27	6.1	135.84	134.50	8.9	3,556	0.25%
2020/09/28	32	136.09	35	135.99	136.50	-3	3,613	-0.08%
2020/09/25	54	137.51	51	136.36	134.50	3	3,657	0.08%
2020/09/24	60	146.13	53	144.84	142.50	7	3,773	0.19%
2020/09/23	30	151.58	50	151.01	152.50	-20	3,743	-0.53%
2020/09/22	76	151.33	59	151.13	149.00	17	3,771	0.45%
2020/09/21	23	158.30	21.6	158.71	157.50	1.4	3,842	0.04%
2020/09/18	18	161.00	23.4	161.26	160.50	-5.4	3,958	-0.14%
2020/09/17	30	162.30	30	162.53	160.50	0	4,106	0.00%
2020/09/16	18	162.56	18	162.67	162.00	0	4,163	0.00%
2020/09/15	53	164.62	65	163.92	161.00	-12	4,209	-0.29%
2020/09/14	57	160.08	66	160.06	163.00	-9	4,241	-0.21%
2020/09/11	170	160.66	160.2	159.95	158.50	9.8	4,238	0.23%	大買/大賣/
2020/09/10	66	171.80	48	172.51	171.50	18	4,150	0.43%
2020/09/09	49	167.39	37	167.74	169.00	12	4,132	0.29%
2020/09/08	95	172.87	90	173.60	170.50	5	4,129	0.12%
2020/09/07	114	175.85	110	178.04	170.00	4	4,094	0.10%	大買/大賣/
2020/09/04	25	166.96	44.5	168.98	168.50	-19.5	4,012	-0.49%
2020/09/03	69	173.65	23	173.67	170.00	46	4,002	1.15%
2020/09/02	52	172.06	70	171.32	172.00	-18	4,024	-0.45%
2020/09/01	63	174.58	81.2	174.57	176.00	-18.2	4,122	-0.44%
2020/08/31	136.2	172.14	129	172.42	170.00	7.2	4,196	0.17%	大買/大賣/
2020/08/28	28	163.25	77	164.28	165.00	-49	4,139	-1.18%
2020/08/27	41	159.18	38	158.47	157.00	3	4,081	0.07%
2020/08/26	28.5	160.58	12	159.33	158.50	16.5	4,098	0.40%
2020/08/25	106	158.08	146	157.28	160.50	-40	4,121	-0.97%	大買/大賣/
2020/08/24	46	149.43	35.2	148.95	151.50	10.9	4,062	0.27%
2020/08/21	61	151.07	71.1	149.90	150.00	-10.1	4,055	-0.25%
2020/08/20	69	147.30	58.3	147.82	143.00	10.7	4,059	0.26%
2020/08/19	108	161.80	120	163.29	158.50	-12	4,083	-0.29%	大買/大賣/
2020/08/18	117	173.68	71	172.50	169.50	46	4,036	1.14%	大買/
2020/08/17	93.2	174.32	68	173.39	177.00	25.2	4,178	0.60%
2020/08/14	42	173.89	60	173.41	175.50	-18	4,129	-0.44%
2020/08/13	41	159.30	45	160.64	164.00	-4	4,066	-0.10%
2020/08/12	61.3	150.80	37	153.49	161.00	24.3	4,024	0.60%
2020/08/11	37	150.12	8.2	149.54	146.50	28.8	3,980	0.72%
2020/08/10	3	146.83	9	147.50	148.00	-6	4,003	-0.15%
2020/08/07	4	145.38	7	145.57	146.00	-3	4,013	-0.07%
2020/08/06	9	144.83	13	147.00	145.00	-4	4,030	-0.10%
2020/08/05	23.2	152.30	44	153.45	152.00	-20.8	4,042	-0.51%
2020/08/04	6	143.92	4	147.75	149.00	2	4,024	0.05%
2020/08/03	3	139.67	13	142.12	141.50	-10	4,033	-0.25%
2020/07/31	34	146.35	9	144.89	145.50	25	4,042	0.62%
2020/07/30	48	142.95	25	142.94	142.50	23	4,038	0.57%
2020/07/29	21	137.55	40	136.31	141.50	-19	4,059	-0.47%
2020/07/28	39	138.36	70	137.98	135.00	-31	4,050	-0.77%
2020/07/27	53	142.73	84	143.10	141.00	-31	4,104	-0.76%
2020/07/24	82	148.63	106.1	149.29	144.50	-24.1	4,213	-0.57%	大賣/
2020/07/23	149	149.36	196.2	149.63	149.50	-47.2	4,142	-1.14%	大買/大賣/
2020/07/22	186.3	144.45	128	142.33	147.50	58.3	4,026	1.45%	大買/大賣/
2020/07/21	84	133.84	60	133.48	137.00	24	3,925	0.61%
2020/07/20	49	125.46	65	125.72	126.50	-16	3,919	-0.41%
2020/07/17	158.5	138.22	115	137.29	130.00	43.5	3,894	1.12%	大買/大賣/
2020/07/16	122	137.44	156	137.13	141.00	-34	3,786	-0.90%	大買/大賣/
2020/07/15	41	131.83	69	132.16	128.50	-28	3,705	-0.76%
2020/07/14	45	132.80	43	134.78	130.50	2	3,736	0.05%
2020/07/13	31.5	139.56	44.3	139.83	136.00	-12.8	3,711	-0.34%
2020/07/10	59.3	145.30	77	145.45	145.00	-17.7	3,695	-0.48%
2020/07/09	71.3	149.32	50	146.74	141.50	21.3	3,670	0.58%
2020/07/08	81.4	148.10	49	146.53	146.00	32.4	3,643	0.89%
2020/07/07	98	143.92	78.2	142.41	139.50	19.8	3,657	0.54%
2020/07/06	97	147.93	79	148.81	148.50	18	3,629	0.50%
2020/07/03	205	150.52	166	149.70	150.00	39	3,655	1.07%	大買/大賣/
2020/07/02	10	143.00	21	143.00	143.00	-11	3,518	-0.31%
2020/07/01	132	129.45	121	128.63	130.00	11	3,517	0.31%	大買/大賣/
2020/06/30	141.6	129.12	123	129.09	126.00	18.6	3,458	0.54%	大買/大賣/
2020/06/29	112	123.57	135	123.51	124.50	-23	3,353	-0.69%	大買/大賣/
2020/06/24	223.6	119.48	187.1	119.03	119.00	36.5	3,228	1.13%	大買/大賣/
2020/06/23	48	113.38	138.4	113.32	116.50	-90.4	3,087	-2.93%	大賣/
2020/06/22	69.6	107.34	51.1	107.25	106.00	18.5	3,020	0.61%
2020/06/19	93.7	105.10	75	105.69	106.50	18.7	2,961	0.63%
2020/06/18	28	101.03	33	101.12	103.00	-5	2,915	-0.17%
2020/06/17	24	98.42	25.4	99.63	100.50	-1.4	2,894	-0.05%
2020/06/16	37.2	98.06	55	98.42	98.10	-17.8	2,875	-0.62%
2020/06/15	45	98.09	24	98.91	94.50	21	2,862	0.73%
2020/06/12	42	99.28	24	99.56	99.80	18	2,837	0.63%
2020/06/11	56	105.27	56	104.96	103.50	0	2,808	0.00%
2020/06/10	15	103.33	13	103.50	104.00	2	2,760	0.07%
2020/06/09	46	103.03	86	102.69	101.50	-40	2,752	-1.45%
2020/06/08	168	106.24	116	103.77	103.00	52	2,706	1.92%	大買/大賣/
2020/06/05	131	104.05	134	105.93	109.00	-3	2,569	-0.12%	大買/大賣/
2020/06/04	31	97.78	24	97.98	99.20	7	2,428	0.29%
2020/06/03	7	95.29	8	95.59	96.50	-1	2,379	-0.04%
2020/06/02	35	96.88	48	96.04	94.50	-13	2,353	-0.55%
2020/06/01	54	97.00	105	96.71	99.10	-51	2,307	-2.21%	大賣/
2020/05/29	38	95.28	38	95.57	96.00	0	2,247	0.00%
2020/05/28	18	95.52	40	95.37	94.00	-22	2,204	-1.00%
2020/05/27	76	96.28	70	96.72	94.00	6	2,171	0.28%
2020/05/26	141	95.05	186	95.21	94.50	-45	2,093	-2.15%	大買/大賣/
2020/05/25	97	89.00	22	88.52	89.60	75	1,988	3.77%
2020/05/22	271	82.05	224	82.50	81.50	47	1,943	2.42%	大買/大賣/
2020/05/21	11	75.54	49	77.98	78.90	-38	1,707	-2.23%
2020/05/20	25	72.21	19	71.97	71.80	6	1,656	0.36%
2020/05/19	9	72.16	14	72.29	72.10	-5	1,647	-0.30%
2020/05/18	13	72.53	8	72.26	71.50	5	1,640	0.30%
2020/05/15	13	71.39	29	72.21	72.00	-16	1,630	-0.98%
2020/05/14	12	71.02	7	71.04	69.80	5	1,594	0.31%
2020/05/13	24	72.43	12	72.73	71.80	12	1,575	0.76%
2020/05/12	69	74.08	62	73.64	71.60	7	1,551	0.45%
2020/05/11	13	74.55	14	75.42	75.30	-1	1,504	-0.07%
2020/05/08	38	76.44	29	76.49	75.30	9	1,485	0.61%
2020/05/07	6	75.07	27	75.73	76.20	-21	1,466	-1.43%
2020/05/06	15	74.77	9	74.93	74.10	6	1,443	0.42%
2020/05/05	35	75.19	41	75.31	75.70	-6	1,426	-0.42%
2020/05/04	31	74.04	17	74.10	73.60	14	1,395	1.00%
2020/04/30	87	77.13	64	76.37	75.70	23	1,373	1.67%
2020/04/29	121	74.61	124	75.23	76.70	-3	1,295	-0.23%	大買/大賣/
2020/04/28	24	70.33	7	70.27	69.80	17	1,156	1.47%
2020/04/27	4.2	70.13	3	69.93	70.00	1.2	1,146	0.10%
2020/04/24	5	69.26	11	69.64	68.90	-6	1,148	-0.52%
2020/04/23	43	70.00	113	69.90	68.80	-70	1,135	-6.17%	大賣/
2020/04/22	11	66.36	25	67.07	67.80	-14	1,081	-1.29%
2020/04/21	16	66.74	8	66.24	64.70	8	1,067	0.75%
2020/04/20	39	65.73	47	67.38	67.20	-8	1,056	-0.76%
2020/04/17	97	69.25	42	69.05	67.00	55	1,049	5.24%
2020/04/16	14	68.51	21	69.75	70.10	-7	980	-0.71%
2020/04/15	33	69.16	5	69.42	69.60	28	989	2.83%
2020/04/14	58	69.37	75	69.09	70.50	-17	966	-1.76%
2020/04/13	29	68.49	13	68.98	68.20	16	937	1.71%
2020/04/10	46	69.80	84	69.65	71.20	-38	896	-4.24%
2020/04/09	43.1	68.11	30	68.99	66.00	13.1	820	1.60%
2020/04/08	120	69.87	111	70.06	69.70	9	777	1.16%	大買/大賣/
2020/04/07	35	64.82	49	65.12	66.40	-14	692	-2.02%
2020/04/06	16	59.33	26	59.01	60.40	-10	652	-1.53%
2020/04/01	2	56.30	3	56.10	56.50	-1	637	-0.16%
2020/03/31	21	57.54	8	58.01	57.10	13	635	2.05%
2020/03/30	9	56.16	7	56.41	56.70	2	625	0.32%
2020/03/27	15	57.63	15	58.02	54.80	0	620	0.00%
2020/03/26	10	56.37	11	56.40	56.70	-1	604	-0.17%
2020/03/25	6	56.32	9	56.43	55.40	-3	599	-0.50%
2020/03/24	9	52.79	6	52.92	53.20	3	627	0.48%
2020/03/23	7	49.79	24	50.19	49.90	-17	644	-2.64%
2020/03/20	21	49.90	8	49.34	49.90	13	638	2.03%
2020/03/19	10	46.51	10	48.17	45.40	0	631	0.00%
2020/03/18	17	50.61	19	51.01	50.40	-2	621	-0.32%
2020/03/17	6	50.23	9	49.39	48.50	-3	629	-0.48%
2020/03/16	1	49.85	2	52.10	49.05	-1	617	-0.16%
2020/03/13	7	48.34	10	47.90	50.00	-3	605	-0.50%
2020/03/12	3	50.13	2	50.75	51.10	1	592	0.17%
2020/03/11	1	52.70	20	52.84	52.80	-19	594	-3.19%
2020/03/10	4	50.18	43	50.17	51.10	-39	591	-6.59%
2020/03/09	24	51.65	9	51.76	50.70	15	589	2.55%
2020/03/06	35	53.93	1	54.00	53.50	34	591	5.75%
2020/03/05	2	54.45	29	55.33	55.00	-27	608	-4.43%
2020/03/04	18	53.12	7	53.51	53.10	11	631	1.74%
2020/03/03	27	54.20	13	53.77	53.60	14	657	2.13%
2020/03/02	7	53.20	20	53.91	53.10	-13	752	-1.73%
2020/02/27	19	56.32	6	55.65	55.20	13	777	1.67%
2020/02/26	3	58.43	8	58.68	58.10	-5	803	-0.62%
2020/02/25	2	58.50	3	59.27	59.00	-1	812	-0.12%
2020/02/24	2	59.50	0	0.00	59.20	2	831	0.24%
2020/02/21	2	60.30	3	60.73	60.60	-1	858	-0.12%
2020/02/20	7	60.84	1	60.70	60.50	6	879	0.68%
2020/02/19	3	61.73	3	62.00	61.90	0	941	0.00%
2020/02/18	0	0.00	3	62.37	61.80	-3	1,123	-0.27%
2020/02/17	3	62.00	8	62.65	61.60	-5	1,207	-0.41%
2020/02/14	1	62.20	6	62.13	62.50	-5	1,207	-0.41%
2020/02/13	9	61.27	4	61.45	60.70	5	1,212	0.41%
2020/02/12	8	61.94	7	61.84	61.80	1	1,218	0.08%
2020/02/11	4	59.93	8	60.15	60.40	-4	1,253	-0.32%
2020/02/10	1	58.20	15	58.54	59.20	-14	1,275	-1.10%
2020/02/07	9	58.12	0	0.00	57.60	9	1,312	0.69%
2020/02/06	2	59.30	6	59.25	59.50	-4	1,348	-0.30%
2020/02/05	9	59.42	5	61.00	58.20	4	1,360	0.29%
2020/02/04	0	0.00	11	59.17	58.80	-11	1,373	-0.80%
2020/02/03	12	53.73	20	53.93	56.80	-8	1,382	-0.58%
2020/01/31	21	59.25	18	59.70	58.50	3	1,407	0.21%
2020/01/30	24	60.55	8	60.44	60.30	16	1,437	1.11%
2020/01/20	9.7	66.94	29	66.21	67.00	-19.3	1,441	-1.34%
2020/01/17	5	65.20	5	65.24	65.00	0	1,444	0.00%
2020/01/16	6	65.10	17	65.51	64.70	-11	1,469	-0.75%
2020/01/15	1	64.90	46	64.90	65.20	-45	1,489	-3.02%
2020/01/14	7	64.00	24	64.65	64.80	-17	1,523	-1.12%
2020/01/13	14	63.96	27	64.61	63.80	-13	1,568	-0.83%
2020/01/10	6	62.90	7	62.74	62.90	-1	1,609	-0.06%
2020/01/09	23	63.77	31	63.42	63.60	-8	1,845	-0.43%
2020/01/08	11	61.34	9	61.08	60.70	2	2,027	0.10%
2020/01/07	2	61.15	12	60.57	61.00	-10	2,140	-0.47%
2020/01/06	1	61.90	3	61.87	61.60	-2	2,151	-0.09%
2020/01/03	11	62.77	1	63.50	62.20	10	2,179	0.46%
2020/01/02	2	62.85	4	63.03	63.50	-2	2,257	-0.09%
2019/12/31	7	63.09	22	62.76	62.60	-15	2,386	-0.63%
2019/12/30	20	62.00	25	61.74	61.60	-5	2,391	-0.21%
2019/12/27	9	62.54	12	63.27	62.50	-3	2,396	-0.13%
2019/12/26	2	62.25	6	62.70	62.50	-4	2,423	-0.17%
2019/12/25	28	62.60	5	63.00	62.30	23	2,429	0.95%
2019/12/24	3	63.83	30	63.17	63.10	-27	2,439	-1.11%
2019/12/23	2	63.65	0	0.00	63.80	2	2,451	0.08%
2019/12/20	15	63.79	20	63.96	63.90	-5	2,471	-0.20%
2019/12/19	57	63.83	66	63.61	63.50	-9	2,483	-0.36%
2019/12/18	69	66.91	58	66.22	66.00	11	2,580	0.43%
2019/12/17	64	68.33	38	68.30	68.30	26	2,619	0.99%
2019/12/16	4	68.48	1	69.00	68.20	3	2,616	0.11%
2019/12/13	20	68.29	66	68.63	68.20	-46	2,627	-1.75%
2019/12/12	43	68.67	34	69.85	68.10	9	2,631	0.34%
2019/12/11	7	68.23	12	68.64	68.10	-5	2,630	-0.19%
2019/12/10	3	68.73	7	68.81	68.70	-4	2,696	-0.15%
2019/12/09	31	68.48	19	68.56	68.50	12	2,823	0.43%
2019/12/06	45	69.28	30	69.24	69.00	15	2,869	0.52%
2019/12/05	17	69.88	24	69.80	70.00	-7	2,896	-0.24%
2019/12/04	2	69.05	2	69.05	69.30	0	2,910	0.00%
2019/12/03	6	68.87	10	69.40	69.00	-4	2,933	-0.14%
2019/12/02	32	69.43	23	69.75	68.80	9	2,946	0.31%
2019/11/29	53	71.72	51	71.82	70.50	2	2,950	0.07%
2019/11/28	75	73.87	51	73.70	73.70	24	2,957	0.81%
2019/11/27	183	74.55	173	74.91	74.20	10	3,026	0.33%	大買/大賣/
2019/11/26	32	70.95	40	71.28	71.60	-8	3,006	-0.27%
2019/11/25	61	69.81	68	70.13	69.60	-7	3,082	-0.23%
2019/11/22	29	68.91	17	69.52	68.20	12	3,084	0.39%
2019/11/21	17	69.16	20	69.21	69.00	-3	3,107	-0.10%
2019/11/20	75	68.81	50	68.05	68.60	25	3,108	0.80%
2019/11/19	41	70.36	10	70.61	70.10	31	3,120	0.99%
2019/11/18	84	70.28	102	70.49	70.90	-18	3,140	-0.57%	大賣/
2019/11/15	291	76.05	310	76.28	74.00	-19	3,147	-0.60%	大買/大賣/
2019/11/14	93	72.14	112	71.68	72.90	-19	3,004	-0.63%	大賣/
2019/11/13	4	67.95	7	67.67	67.70	-3	2,985	-0.10%
2019/11/12	6	67.83	4	68.40	68.30	2	3,130	0.06%
2019/11/11	27	68.29	53	67.79	67.60	-26	3,195	-0.81%
2019/11/08	40	70.02	26	70.04	70.20	14	3,270	0.43%
2019/11/07	66	69.27	53	69.12	70.10	13	3,279	0.40%
2019/11/06	65	68.80	67	68.98	67.50	-2	3,310	-0.06%
2019/11/05	57	67.28	30	67.55	67.50	27	3,279	0.82%
2019/11/04	22	69.69	21	69.67	69.10	1	3,266	0.03%
2019/11/01	18	68.94	55	69.22	70.10	-37	3,282	-1.13%
2019/10/31	74	69.92	40	69.67	69.00	34	3,283	1.04%
2019/10/30	109	70.90	85	70.96	70.00	24	3,362	0.71%	大買/
2019/10/29	59	72.48	115	71.11	70.20	-56	3,411	-1.64%	大賣/
2019/10/28	10	73.96	39	73.99	74.60	-29	3,446	-0.84%
2019/10/25	77	75.16	48	74.90	73.60	29	3,452	0.84%
2019/10/24	90	75.99	36	76.20	76.70	54	3,460	1.56%
2019/10/23	98	76.27	44	76.20	76.30	54	3,469	1.56%
2019/10/22	112	76.46	86	76.73	77.00	26	3,459	0.75%	大買/
2019/10/21	95	78.58	48	78.26	78.60	47	3,475	1.35%
2019/10/18	65	77.47	68	77.32	78.70	-3	3,530	-0.08%
2019/10/17	209	79.75	179	79.72	77.80	30	3,564	0.84%	大買/大賣/
2019/10/16	176	75.52	288	75.62	77.20	-112	3,355	-3.34%	大買/大賣/鉅額交易
2019/10/15	151	67.84	90	68.00	70.20	61	3,165	1.93%	大買/
2019/10/14	25	63.90	15	63.93	63.90	10	3,056	0.33%
2019/10/09	58	65.04	62	65.16	64.00	-4	3,049	-0.13%
2019/10/08	95	65.70	82	66.14	64.10	13	3,034	0.43%
2019/10/07	63	65.57	84	66.19	67.40	-21	2,989	-0.70%
2019/10/04	11	62.35	17	62.49	61.30	-6	2,897	-0.21%
2019/10/03	28	62.13	27	62.14	62.50	1	2,916	0.03%
2019/10/02	67	62.83	84	62.70	61.80	-17	2,922	-0.58%
2019/10/01	30	60.18	5	60.18	60.70	25	2,926	0.85%
2019/09/27	14	60.25	14	60.96	59.90	0	2,931	0.00%
2019/09/26	11	62.29	4	62.40	61.90	7	2,933	0.24%
2019/09/25	23	63.30	21	63.33	63.20	2	2,936	0.07%
2019/09/24	22	63.76	41	63.54	62.20	-19	2,923	-0.65%
2019/09/23	173	66.37	164	65.57	64.30	9	2,925	0.31%	大買/大賣/
2019/09/20	49	63.84	53	63.25	65.10	-4	2,820	-0.14%
2019/09/19	9	60.60	5	60.24	60.70	4	2,749	0.15%
2019/09/18	3	60.33	4	61.75	60.30	-1	2,745	-0.04%
2019/09/17	26	61.75	25	62.23	61.60	1	2,729	0.04%
2019/09/16	33	62.44	12	63.98	61.40	21	2,718	0.77%
2019/09/12	85	64.94	125	65.18	64.40	-40	2,691	-1.49%	大賣/
2019/09/11	197	64.40	150	64.16	65.50	47	2,620	1.79%	大買/大賣/
2019/09/10	59	59.49	48	59.78	61.00	11	2,491	0.44%
2019/09/09	22	57.08	100	57.33	56.10	-78	2,438	-3.20%
2019/09/06	8	62.51	13	62.42	61.80	-5	2,397	-0.21%
2019/09/05	18	63.17	15	63.14	62.10	3	2,376	0.13%
2019/09/04	16	62.62	31	62.37	62.00	-15	2,349	-0.64%
2019/09/03	17	63.81	15	63.69	62.90	2	2,330	0.09%
2019/09/02	28	63.38	28	63.45	63.30	0	2,306	0.00%
2019/08/30	138	64.69	111	63.39	62.30	27	2,269	1.19%	大買/大賣/
2019/08/29	65	61.97	70	62.12	62.30	-5	2,172	-0.23%
2019/08/28	108	60.35	107	61.43	61.70	1	2,092	0.05%	大買/大賣/
2019/08/27	42	57.04	12	57.10	57.60	30	1,983	1.51%
2019/08/26	13	57.00	38	57.16	56.20	-25	1,949	-1.28%
2019/08/23	8	59.15	11	59.15	58.40	-3	1,914	-0.16%
2019/08/22	47	61.48	37	61.62	60.10	10	1,893	0.53%
2019/08/21	78	61.39	38	61.08	61.50	40	1,850	2.16%
2019/08/20	72	62.75	64	62.90	61.00	8	1,806	0.44%
2019/08/19	62	66.64	70	66.73	65.80	-8	1,733	-0.46%
2019/08/16	36	67.22	36	67.22	67.50	0	1,690	0.00%
2019/08/15	126	66.42	114.1	66.40	65.20	11.9	1,621	0.73%	大買/大賣/
2019/08/14	51	62.51	57	63.49	64.60	-6	1,470	-0.41%
2019/08/13	60.1	57.17	66	57.38	58.80	-5.9	1,397	-0.42%
2019/08/12	25	55.08	27	55.53	55.00	-2	1,310	-0.15%
2019/08/08	19	53.09	14	53.54	52.80	5	1,262	0.40%
2019/08/07	9	51.70	8	51.09	50.50	1	1,204	0.08%
2019/08/06	14	49.31	11	50.27	51.30	3	1,186	0.25%
2019/08/05	23	50.95	32	50.65	50.10	-9	1,164	-0.77%
2019/08/02	32	49.51	26	50.29	49.10	6	1,133	0.53%
2019/08/01	48	53.64	59	53.35	51.80	-11	1,105	-0.99%
2019/07/31	55	52.99	61	52.41	53.30	-6	1,011	-0.59%
2019/07/30	36	49.44	74	49.71	51.80	-38	927	-4.10%
2019/07/29	16	47.70	16	47.74	47.15	0	852	0.00%
2019/07/26	29	49.91	11.1	50.64	48.50	17.9	831	2.15%
2019/07/25	40	48.77	66	49.32	49.80	-26	802	-3.24%
2019/07/24	27	51.28	26	51.71	50.70	1	762	0.13%
2019/07/23	54	51.34	75	51.73	51.70	-21	744	-2.82%
2019/07/22	113	51.40	138	51.68	53.00	-25	686	-3.64%	大買/大賣/
2019/07/19	39.1	47.63	37	47.48	48.50	2.1	576	0.36%
2019/07/18	29	45.22	14	45.12	44.60	15	488	3.07%
2019/07/17	8	44.64	4	45.03	44.20	4	457	0.87%
2019/07/16	8	44.31	3.1	44.60	44.00	4.9	429	1.14%
2019/07/15	8	44.48	7	44.31	43.70	1	417	0.24%
2019/07/12	5	45.56	28	45.61	44.75	-23	405	-5.68%
2019/07/11	4	44.86	13	45.23	46.20	-9	393	-2.29%
2019/07/10	26	44.86	34	45.41	44.90	-8	360	-2.22%
2019/07/09	15	41.90	21	43.34	43.05	-6	322	-1.86%
2019/07/08	26	43.20	37.5	42.85	43.80	-11.5	288	-3.97%
2019/07/05	51	41.42	37	42.09	43.15	14	268	5.21%
2019/07/04	41	40.85	8	40.43	39.80	33	233	14.13%
2019/07/03	11	39.45	19	39.29	39.90	-8	220	-3.63%
2019/07/02	2	38.33	10	38.72	38.35	-8	201	-3.96%
2019/07/01	4	37.78	12	37.85	38.05	-8	183	-4.37%
2019/06/28	35.1	37.98	21	37.83	37.95	14.1	173	8.12%
2019/06/27	55	37.08	27	37.45	37.20	28	156	17.89%
2019/06/26	0	0.00	2	34.35	34.35	-2	128	-1.55%
2019/06/25	1	34.35	0	0.00	34.30	1	127	0.78%
2019/06/24	3	34.20	0	0.00	34.15	3	126	2.38%
2019/06/21	2	34.38	27	34.01	34.10	-25	124	-20.16%
2019/06/20	0	0.00	10	33.30	33.30	-10	118	-8.46%
2019/06/17	0	0.00	1.1	33.00	33.20	-1.1	118	-0.93%
2019/06/14	0	0.00	2	32.60	32.80	-2	117	-1.70%
2019/06/10	1	32.05	0	0.00	32.00	1	122	0.82%
2019/05/27	2	31.30	0	0.00	31.40	2	125	1.60%
2019/05/21	3	31.95	4	31.93	32.00	-1	126	-0.79%
2019/05/16	7	31.59	5	31.81	32.00	2	127	1.57%
2019/05/13	5	32.55	10	32.25	32.05	-5	130	-3.83%
2019/05/10	4	31.04	3	31.42	31.65	1	131	0.76%
2019/05/08	1	31.80	0	0.00	32.00	1	132	0.76%
2019/05/07	11	32.00	0	0.00	32.00	11	134	8.16%
2019/04/30	0	0.00	1	31.80	31.95	-1	139	-0.72%
2019/04/29	0	0.00	1	31.95	31.90	-1	139	-0.72%
2019/04/26	0	0.00	1	32.10	32.00	-1	139	-0.72%
2019/04/23	10	32.22	2	32.40	32.40	8	144	5.52%
2019/04/22	0	0.00	2	32.70	32.65	-2	145	-1.38%
2019/04/18	0	0.00	1	32.75	32.60	-1	148	-0.67%
2019/04/17	5	33.16	3	33.17	33.10	2	150	1.33%
2019/04/16	8	33.29	8	33.43	33.45	0	154	0.00%
2019/04/15	3	32.37	15	32.55	33.10	-12	148	-8.10%
2019/04/12	0	0.00	1	31.90	31.95	-1	144	-0.69%
2019/04/11	29	31.90	3	31.90	31.85	26	141	18.33%
2019/04/10	5	31.75	0	0.00	31.85	5	144	3.46%
2019/04/09	0	0.00	4	31.73	31.70	-4	144	-2.77%
2019/04/08	2	31.58	0	0.00	31.50	2	144	1.38%
2019/04/03	4	31.33	0	0.00	31.50	4	144	2.76%
2019/04/02	3	31.20	2	31.30	31.25	1	146	0.68%
2019/04/01	17	31.03	0	0.00	31.05	17	149	11.41%
2019/03/29	47	31.56	9	31.59	31.50	38	141	26.86%
2019/03/28	0	0.00	1	32.45	32.60	-1	132	-0.76%
2019/03/27	1	32.85	3	32.80	32.65	-2	132	-1.51%
2019/03/22	6	32.19	5	32.37	32.90	1	138	0.72%
2019/03/21	1	32.00	0	0.00	32.40	1	140	0.71%
2019/03/20	2	31.85	0	0.00	32.15	2	145	1.37%
2019/03/19	0	0.00	2	33.00	32.40	-2	177	-1.12%
2019/03/18	0	0.00	3	32.00	32.40	-3	207	-1.45%
2019/03/13	6	30.95	0	0.00	31.00	6	205	2.91%
2019/03/12	4	30.80	0	0.00	31.00	4	204	1.96%
2019/03/11	5	30.58	0	0.00	30.60	5	205	2.44%
2019/03/08	0	0.00	3	30.92	30.85	-3	206	-1.45%
2019/03/07	1	31.25	0	0.00	31.30	1	205	0.49%
2019/03/04	2	31.43	0	0.00	31.40	2	210	0.95%
2019/02/25	0	0.00	1	31.85	31.70	-1	216	-0.46%
2019/02/22	0	0.00	1	31.75	31.70	-1	216	-0.46%
2019/02/20	2	31.50	0	0.00	31.55	2	219	0.91%
2019/02/19	0	0.00	2	31.55	31.55	-2	221	-0.90%
2019/02/18	2	31.63	0	0.00	31.55	2	223	0.90%
2019/02/15	0	0.00	3	31.33	31.45	-3	226	-1.33%
2019/02/11	2	31.50	0	0.00	31.50	2	233	0.86%
2019/01/28	0	0.00	1	30.90	30.80	-1	225	-0.44%
2019/01/24	2	29.60	0	0.00	30.00	2	222	0.90%
2019/01/23	0	0.00	4	29.80	29.80	-4	222	-1.80%
2019/01/18	0	0.00	3	29.40	29.60	-3	220	-1.36%
2019/01/17	7	29.40	0	0.00	29.60	7	219	3.18%
2019/01/16	2	30.30	2	30.50	30.00	0	216	0.00%
2019/01/11	1	30.20	6	30.14	30.00	-5	210	-2.38%
2019/01/09	1	29.75	6	29.83	29.70	-5	207	-2.41%
2019/01/08	1	30.10	5	30.07	30.40	-4	202	-1.97%
2018/12/25	0	0.00	3	29.40	29.20	-3	184	-1.63%
2018/12/18	3	27.87	2	28.20	27.95	1	176	0.57%
2018/12/17	13	28.84	6	28.78	28.80	7	171	4.09%
2018/12/14	3	28.83	0	0.00	28.95	3	169	1.77%
2018/12/13	0	0.00	6	29.85	29.70	-6	164	-3.64%
2018/12/12	31.1	30.08	46	30.33	29.75	-14.9	159	-9.36%
2018/12/11	33	29.58	5	29.31	29.75	28	126	22.09%
2018/12/10	0	0.00	2	27.15	27.05	-2	95	-2.10%
2018/12/06	5	27.00	0	0.00	26.65	5	91	5.44%
2018/12/05	0	0.00	2	27.28	27.45	-2	89	-2.24%
2018/12/04	2	27.90	0	0.00	27.50	2	89	2.23%
2018/12/03	4	27.58	0	0.00	27.60	4	87	4.56%
2018/11/29	10	27.00	2	26.95	27.00	8	85	9.40%
2018/11/28	10	27.08	0	0.00	27.15	10	82	12.10%
2018/11/19	2	27.10	0	0.00	27.15	2	74	2.70%
2018/11/16	2	27.50	0	0.00	26.95	2	72	2.75%
2018/11/13	3	28.05	5	27.90	27.60	-2	66	-3.03%
2018/10/01	2	26.50	0	0.00	26.75	2	63	3.15%
2018/09/28	0	0.00	3	26.55	26.70	-3	64	-4.68%
2018/09/12	0	0.00	3	26.05	26.55	-3	59	-5.01%
2018/09/11	0	0.00	1	26.00	26.40	-1	59	-1.67%
2018/09/07	2	26.30	0	0.00	25.85	2	59	3.38%
2018/09/03	2	26.85	0	0.00	26.80	2	58	3.41%
2018/08/29	1	27.10	0	0.00	27.05	1	55	1.79%
2018/08/17	2	27.08	2	27.58	27.10	0	61	0.00%
2018/08/16	1	27.05	0	0.00	27.00	1	59	1.67%
2018/08/14	0	0.00	1	27.95	27.80	-1	56	-1.78%
2018/08/13	4	27.51	0	0.00	27.45	4	54	7.33%
2018/08/10	3	26.90	0	0.00	27.40	3	51	5.86%
2018/08/09	1	26.90	0	0.00	26.90	1	51	1.96%
2018/08/08	1	27.30	0	0.00	27.20	1	51	1.95%
2018/08/07	5	26.60	1	27.40	27.30	4	50	7.89%
2018/08/06	0	0.00	5	26.25	26.30	-5	48	-10.33%
2018/08/03	4	26.05	0	0.00	26.25	4	48	8.19%
2018/08/02	0	0.00	3	26.10	26.15	-3	48	-6.25%
2018/08/01	0	0.00	5	26.30	26.30	-5	47	-10.46%
2018/07/30	8	25.65	12	25.71	26.00	-4	46	-8.60%
2018/07/26	0	0.00	1	26.40	26.35	-1	45	-2.18%
2018/07/19	0	0.00	10	25.38	25.55	-10	43	-22.91%
2018/07/13	0	0.00	10	25.00	25.20	-10	42	-23.40%
2018/06/01	6	24.04	0	0.00	24.35	6	63	9.40%
2018/05/31	5	24.09	0	0.00	24.25	5	63	7.86%
2018/05/15	0	0.00	3	24.35	24.30	-3	62	-4.79%
2018/05/04	1	24.65	0	0.00	24.55	1	67	1.48%
2018/04/09	2	24.10	0	0.00	24.45	2	92	2.16%
2018/04/02	1	24.40	0	0.00	24.60	1	92	1.09%
2018/03/29	0	0.00	3	24.45	24.35	-3	90	-3.30%
2018/03/28	3	24.20	0	0.00	24.25	3	90	3.31%
2018/03/16	0	0.00	4	25.63	25.50	-4	76	-5.25%
2018/03/15	4	25.13	0	0.00	25.40	4	75	5.29%
2018/03/09	0	0.00	4	25.20	25.10	-4	74	-5.39%
2018/03/02	2	25.35	0	0.00	25.75	2	75	2.65%
2018/02/26	1	25.90	2	25.90	25.85	-1	72	-1.37%
2018/02/22	2	25.30	0	0.00	25.25	2	71	2.80%
2018/02/21	5	25.35	0	0.00	25.35	5	70	7.05%
2018/02/06	6	24.72	0	0.00	24.50	6	66	9.06%
2018/02/05	6	25.58	0	0.00	25.75	6	64	9.29%
2018/01/23	1	26.30	0	0.00	26.30	1	72	1.37%
2018/01/19	1	26.65	0	0.00	26.65	1	66	1.51%
2018/01/18	0	0.00	4	26.88	26.75	-4	66	-6.01%
2018/01/17	0	0.00	1	26.80	26.80	-1	67	-1.48%
2018/01/09	5	26.50	0	0.00	26.60	5	81	6.16%
2018/01/05	0	0.00	3	26.77	26.70	-3	78	-3.83%