中探針 (6217)-臺銀-臺南券商分點個股進出

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

中探針

(6217)

可現股當沖

股價
45.80
漲跌
▲0.45
漲幅
+0.99%
成交量
3,579張
產業
上櫃電子零組件類股▲0.53%
380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

中探針 (6217)籌碼相關－臺銀-臺南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-臺南券商分點個股進出
臺銀-臺南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	2	46.15	0	0.00	45.80	2	3,464	0.06%
2024/05/02	0	0.00	4	45.55	45.35	-4	3,411	-0.12%
2024/04/30	1	45.75	0	0.00	45.90	1	3,384	0.03%
2024/04/29	4.2	46.13	13	46.34	45.60	-8.8	3,362	-0.26%
2024/04/26	7.1	46.59	10	46.94	47.20	-2.9	3,291	-0.09%
2024/04/25	2	44.60	0	0.00	45.00	2	3,098	0.06%
2024/04/22	1.1	41.52	0	0.00	41.40	1.1	3,043	0.04%
2024/04/19	0.1	42.70	0	0.00	42.10	0.1	3,041	0.00%
2024/04/16	2	43.50	1	42.20	42.30	1	3,034	0.03%
2024/04/15	15	46.54	0	0.00	45.05	15	2,996	0.50%
2024/04/12	3	47.15	4	47.80	46.65	-1	2,966	-0.03%
2024/04/11	8	46.25	6	46.19	46.30	2	2,849	0.07%
2024/04/10	6	44.38	16	45.04	44.55	-10	2,762	-0.36%
2024/04/09	0	0.00	2	43.50	43.50	-2	2,718	-0.07%
2024/04/02	2	42.43	0	0.00	42.60	2	2,687	0.07%
2024/03/25	0	0.00	1	43.30	43.50	-1	2,636	-0.04%
2024/03/22	1	42.20	0	0.00	42.50	1	2,610	0.04%
2024/03/21	0.1	41.90	0	0.00	42.05	0.1	2,601	0.00%
2024/03/19	2	42.65	2	42.50	42.55	0	2,569	0.00%
2024/03/18	37	42.80	0	0.00	42.40	37	2,551	1.45%
2024/03/15	4	41.75	3	41.83	41.90	1	2,514	0.04%
2024/03/14	4	42.90	1	41.55	41.95	3	2,474	0.12%
2024/03/13	1	49.35	40	46.96	45.70	-39	2,268	-1.72%
2024/03/12	42	49.94	2	50.30	49.65	40	2,117	1.89%
2024/03/11	2	51.75	3.3	51.34	50.80	-1.3	1,975	-0.07%
2024/03/08	4	48.91	14	49.13	48.75	-10	1,661	-0.60%
2024/03/07	2.5	49.54	10.1	50.24	49.60	-7.6	1,462	-0.52%
2024/03/06	14.1	50.18	11.3	50.15	50.10	2.8	1,290	0.21%
2024/03/05	3	48.25	10	47.05	49.35	-7	1,054	-0.66%
2024/03/04	5	46.51	1	46.45	46.55	4	718	0.56%
2024/02/29	1	43.10	1	43.10	43.10	0	581	0.00%
2024/02/26	1	44.20	0	0.00	44.15	1	558	0.18%
2024/02/23	0	0.00	1	44.40	44.40	-1	516	-0.19%
2024/02/22	0	41.70	0	0.00	41.55	0	439	0.00%
2024/02/20	1	41.60	0	0.00	41.60	1	439	0.23%
2024/02/16	1	42.20	1	42.20	42.20	0	434	0.00%
2024/02/15	0.5	41.50	0	0.00	41.50	0.5	426	0.12%
2024/02/05	1	41.05	0	0.00	41.00	1	423	0.24%
2024/01/30	1.5	42.12	3	41.93	42.15	-1.5	405	-0.37%
2024/01/29	2	40.40	1	40.75	40.75	1	352	0.28%
2024/01/24	1	41.20	0	0.00	41.20	1	359	0.28%
2024/01/22	0.5	41.50	2	41.40	41.25	-1.5	359	-0.42%
2024/01/19	0	0.00	2	40.50	40.35	-2	353	-0.57%
2024/01/17	2	40.30	0	0.00	40.30	2	353	0.57%
2024/01/15	0	0.00	4	41.75	41.65	-4	350	-1.14%
2024/01/12	1.5	41.70	2	40.85	41.70	-0.5	341	-0.15%
2024/01/11	1	41.50	1	41.30	41.10	0	340	0.00%
2024/01/10	3	40.35	0	0.00	40.25	3	316	0.95%
2024/01/04	1	40.25	0	0.00	40.40	1	307	0.33%
2023/12/26	1	41.20	5.1	41.20	41.15	-4.1	300	-1.37%
2023/12/25	0	0.00	1	40.65	40.65	-1	292	-0.34%
2023/12/22	0	0.00	0.1	40.50	40.25	-0.1	294	-0.02%
2023/12/20	1	40.20	0	0.00	40.25	1	295	0.34%
2023/12/18	0	0.00	0.1	40.75	40.60	-0.1	296	-0.03%
2023/12/13	4	40.90	0	0.00	40.90	4	302	1.32%
2023/12/04	1	42.60	0	0.00	42.65	1	418	0.24%
2023/12/01	0	0.00	1	42.25	42.20	-1	418	-0.24%
2023/11/30	1	42.60	0	0.00	42.60	1	426	0.23%
2023/11/28	3	42.05	0	0.00	42.10	3	444	0.67%
2023/11/27	1	42.00	0	0.00	41.70	1	494	0.20%
2023/11/17	0	0.00	1	41.35	41.40	-1	544	-0.18%
2023/11/14	0	0.00	2	39.98	40.00	-2	558	-0.36%
2023/10/31	1	40.90	3	40.60	40.30	-2	718	-0.28%
2023/10/30	0	0.00	2	41.25	41.20	-2	746	-0.27%
2023/10/27	0	0.00	2	41.35	41.20	-2	774	-0.26%
2023/10/12	2	43.25	0	0.00	43.25	2	1,754	0.11%
2023/10/06	1	43.45	0	0.00	43.40	1	1,878	0.05%
2023/10/02	1	44.35	0	0.00	44.35	1	1,950	0.05%
2023/09/22	0	0.00	2	44.10	44.05	-2	2,309	-0.09%
2023/09/21	1	44.00	5	44.50	44.00	-4	2,367	-0.17%
2023/09/20	0	0.00	1	45.55	45.20	-1	2,383	-0.04%
2023/09/18	1	46.00	6	45.90	45.90	-5	2,547	-0.20%
2023/09/13	13	46.45	2	46.00	46.35	11	3,036	0.36%
2023/09/12	4	45.80	5	45.96	45.75	-1	3,002	-0.03%
2023/09/11	6	45.05	0	0.00	44.75	6	2,993	0.20%
2023/09/08	0	0.00	1	46.00	46.00	-1	3,003	-0.03%
2023/09/01	1	46.60	3	46.45	46.15	-2	3,107	-0.06%
2023/08/31	2	46.50	1	45.90	46.35	1	3,106	0.03%
2023/08/30	1	45.65	2	43.75	45.65	-1	3,072	-0.03%
2023/08/28	0	0.00	0.1	42.65	42.50	-0.1	3,041	0.00%
2023/08/25	2	42.98	1	43.00	42.95	1	3,051	0.03%
2023/08/24	1	43.05	0	0.00	43.00	1	3,056	0.03%
2023/08/22	1	42.70	0	0.00	42.85	1	3,241	0.03%
2023/08/21	1	43.10	0	0.00	43.05	1	3,238	0.03%
2023/08/17	0	0.00	1	44.10	44.10	-1	3,232	-0.03%
2023/08/16	1	43.35	0	0.00	43.40	1	3,231	0.03%
2023/08/14	2	43.55	0	0.00	43.10	2	3,222	0.06%
2023/08/10	1.1	45.97	0	0.00	45.20	1.1	3,195	0.03%
2023/07/31	2	50.18	1	49.60	49.00	1	3,064	0.03%
2023/07/28	2	50.90	10	48.70	51.90	-8	2,944	-0.27%
2023/07/25	2	50.20	1	50.20	49.60	1	2,799	0.04%
2023/07/24	3	50.83	2	51.20	49.20	1	2,759	0.04%
2023/07/21	4	51.03	3	50.83	50.70	1	2,693	0.04%
2023/07/20	4	51.63	12	50.13	50.10	-8	2,608	-0.31%
2023/07/19	1	48.70	4	49.31	49.10	-3	2,299	-0.13%
2023/07/18	2	48.85	1	49.35	49.50	1	2,251	0.04%
2023/07/17	3	49.07	1	49.30	48.85	2	2,201	0.09%
2023/07/14	2	48.30	2	49.20	49.40	0	2,185	0.00%
2023/07/13	4	48.74	8	48.64	48.15	-4	2,168	-0.18%
2023/07/10	1	47.65	2	47.75	47.45	-1	2,182	-0.05%
2023/07/07	3	47.53	0	0.00	48.10	3	2,298	0.13%
2023/07/06	1	48.45	0	0.00	48.30	1	2,348	0.04%
2023/07/05	19.4	50.53	23	50.11	49.50	-3.6	2,317	-0.15%
2023/07/04	3	48.20	1	48.90	48.60	2	2,143	0.09%
2023/07/03	2	48.35	1	48.40	48.25	1	2,099	0.05%
2023/06/29	6	47.55	6	47.50	47.05	0	2,016	0.00%
2023/06/28	1	46.35	1	46.15	46.10	0	1,965	0.00%
2023/06/27	1	48.20	2	46.85	46.10	-1	1,955	-0.05%
2023/06/26	3	48.77	2	49.03	48.15	1	1,895	0.05%
2023/06/21	2	48.35	2	49.00	50.00	0	1,809	0.00%
2023/06/20	12	48.77	12	49.03	49.10	0	1,677	0.00%
2023/06/13	2	46.20	2	46.08	45.80	0	1,328	0.00%
2023/06/12	0	0.00	2	44.23	44.10	-2	1,291	-0.15%
2023/06/09	1	45.05	1	45.15	45.10	0	1,291	0.00%
2023/06/06	1	45.80	1	45.60	45.50	0	1,344	0.00%
2023/06/02	0	0.00	2	45.30	44.75	-2	1,374	-0.15%
2023/06/01	1	44.50	1	44.55	44.75	0	1,390	0.00%
2023/05/30	1	44.00	0	0.00	44.30	1	1,396	0.07%
2023/05/29	1	44.70	6	44.81	44.70	-5	1,398	-0.36%
2023/05/26	3	45.13	2	45.78	45.40	1	1,386	0.07%
2023/05/25	2	42.40	0	0.00	42.25	2	1,258	0.16%
2023/05/22	0	0.00	1	42.25	42.70	-1	1,322	-0.08%
2023/05/19	2	41.63	0	0.00	41.60	2	1,361	0.15%
2023/05/15	2	40.60	0	0.00	40.65	2	1,495	0.13%
2023/05/12	1	41.40	0	0.00	41.30	1	1,529	0.07%
2023/05/11	0	0.00	1	41.35	40.90	-1	1,583	-0.06%
2023/05/03	1	44.20	0	0.00	44.15	1	1,872	0.05%
2023/04/27	2	43.10	3	43.15	43.00	-1	1,894	-0.05%
2023/04/26	1	42.95	2	43.05	43.35	-1	1,896	-0.05%
2023/04/25	0	0.00	1	43.40	43.50	-1	1,894	-0.05%
2023/04/24	1	44.85	0	0.00	44.75	1	1,875	0.05%
2023/04/21	1	44.90	0	0.00	44.90	1	1,872	0.05%
2023/04/20	0	0.00	3	45.85	45.70	-3	1,868	-0.16%
2023/04/19	0	0.00	1	47.25	46.60	-1	1,859	-0.05%
2023/04/18	2.1	47.87	1	47.10	47.00	1.1	1,846	0.06%
2023/04/17	7	47.77	9	47.65	47.70	-2	1,817	-0.11%
2023/04/14	2	47.50	0	0.00	47.30	2	1,790	0.11%
2023/04/13	1	47.30	0	0.00	47.30	1	1,740	0.06%
2023/04/12	0	0.00	12	47.81	47.85	-12	1,706	-0.70%
2023/04/11	10	46.95	12	46.63	47.00	-2	1,586	-0.13%
2023/04/10	0	0.00	1	45.15	45.45	-1	1,514	-0.07%
2023/04/06	1	44.90	0	0.00	44.90	1	1,514	0.07%
2023/03/31	1	45.25	5	45.26	45.25	-4	1,514	-0.26%
2023/03/29	1	44.70	3	44.92	44.75	-2	1,513	-0.13%
2023/03/28	3	45.75	1	45.25	45.10	2	1,537	0.13%
2023/03/27	1	46.00	0	0.00	46.00	1	1,532	0.07%
2023/03/23	2	46.63	1	46.15	46.60	1	1,539	0.06%
2023/03/22	1	46.45	1	46.70	46.45	0	1,534	0.00%
2023/03/21	1	45.65	4	45.68	45.50	-3	1,527	-0.20%
2023/03/17	2	44.60	0	0.00	44.70	2	1,575	0.13%
2023/03/16	3	44.78	2	44.10	44.35	1	1,627	0.06%
2023/03/15	1	45.95	0	0.00	45.55	1	1,669	0.06%
2023/03/13	2	46.13	1	46.05	46.05	1	1,848	0.05%
2023/03/10	3	46.90	2.2	47.14	46.75	0.8	1,918	0.04%
2023/03/09	5	47.29	0	0.00	46.70	5	1,938	0.26%
2023/03/08	3	47.83	16	47.67	48.05	-13	1,986	-0.65%
2023/03/06	0	0.00	2	47.05	47.10	-2	1,953	-0.10%
2023/03/03	2	46.00	2	46.03	45.95	0	1,948	0.00%
2023/03/01	2	46.25	0	0.00	46.10	2	1,946	0.10%
2023/02/24	0	0.00	1	47.55	46.75	-1	1,951	-0.05%
2023/02/22	1	46.45	0	0.00	46.70	1	1,951	0.05%
2023/02/21	4	47.16	1	47.70	47.10	3	2,037	0.15%
2023/02/20	10	47.50	0	0.00	47.40	10	2,109	0.47%
2023/02/17	1	47.25	10	47.24	47.30	-9	2,135	-0.42%
2023/02/16	1.1	47.24	0	0.00	47.50	1.1	2,196	0.05%
2023/02/15	1	46.80	2	46.93	46.95	-1	2,264	-0.04%
2023/02/14	5	46.26	4	46.33	46.15	1	2,210	0.05%
2023/02/13	4	46.26	2	46.15	45.90	2	2,257	0.09%
2023/02/09	4.1	46.45	3.7	46.58	46.40	0.4	2,256	0.02%
2023/02/08	12.1	47.87	1	48.05	47.45	11.1	2,220	0.50%
2023/02/07	9	46.99	6	45.88	47.15	3	2,123	0.14%
2023/02/06	1	44.75	0	0.00	44.75	1	2,040	0.05%
2023/02/03	0	0.00	1	44.90	44.65	-1	2,038	-0.05%
2023/02/02	0	0.00	1	45.60	45.60	-1	2,028	-0.05%
2023/02/01	0	0.00	0.1	44.70	45.00	-0.1	2,027	0.00%
2023/01/30	1	44.00	0	0.00	43.95	1	2,054	0.05%
2023/01/17	3.1	43.25	1	43.35	43.35	2.1	2,050	0.10%
2023/01/11	2	43.00	0.5	43.01	42.75	1.5	2,071	0.07%
2023/01/10	0	0.00	3	42.87	43.00	-3	2,089	-0.14%
2023/01/06	2.1	42.10	0	0.00	42.00	2.1	2,142	0.10%
2023/01/04	0.2	42.50	0	0.00	42.30	0.2	2,191	0.01%
2022/12/29	3	41.75	1	41.85	41.85	2	2,228	0.09%
2022/12/22	1	43.60	0	0.00	43.45	1	2,389	0.04%
2022/12/16	0.1	44.40	10	44.20	44.10	-9.9	2,503	-0.40%
2022/12/13	5	45.05	3	45.42	45.15	2	2,539	0.08%
2022/12/12	0	0.00	0.1	45.95	45.35	-0.1	2,562	0.00%
2022/12/09	0.2	45.60	3	45.73	45.80	-2.8	2,562	-0.11%
2022/12/08	3	46.55	0	0.00	46.55	3	2,533	0.12%
2022/12/07	12	46.50	1	45.65	45.10	11	2,503	0.44%
2022/12/06	5	47.74	3	47.85	47.10	2	2,480	0.08%
2022/12/05	3	47.03	5	46.86	47.35	-2	2,386	-0.08%
2022/12/02	5	46.19	3	46.02	46.05	2	2,355	0.08%
2022/12/01	0	0.00	4.4	44.87	44.75	-4.4	2,376	-0.19%
2022/11/30	2.4	43.80	1	44.65	44.60	1.4	2,493	0.06%
2022/11/29	5	42.10	1	42.50	42.40	4	2,415	0.17%
2022/11/28	0	0.00	1	42.70	42.40	-1	2,427	-0.04%
2022/11/25	0	0.00	1	43.05	42.70	-1	2,451	-0.04%
2022/11/24	0	0.00	1	42.55	42.65	-1	2,462	-0.04%
2022/11/23	1	42.85	0	0.00	42.35	1	2,565	0.04%
2022/11/22	1	42.25	1	42.05	42.10	0	2,593	0.00%
2022/11/21	0	0.00	0	43.15	42.80	0	2,654	0.00%
2022/11/18	1	43.60	16	43.56	43.10	-15	2,680	-0.56%
2022/11/17	9	45.18	3	45.45	44.15	6	2,696	0.22%
2022/11/16	2	44.40	3	44.13	44.30	-1	2,685	-0.04%
2022/11/15	3	43.20	4	43.39	43.30	-1	2,639	-0.04%
2022/11/14	5	43.06	4	42.24	43.75	1	2,640	0.04%
2022/11/11	6.1	41.91	2	41.45	42.35	4.1	2,597	0.16%
2022/11/09	3	40.37	5.3	40.53	40.35	-2.3	2,594	-0.09%
2022/11/08	1	41.90	0	0.00	41.90	1	2,751	0.04%
2022/11/04	10	41.30	1	41.45	41.80	9	2,889	0.31%
2022/11/03	7	41.44	10	41.42	41.70	-3	2,921	-0.10%
2022/11/02	9	40.94	6.4	40.93	41.00	2.6	2,996	0.09%
2022/11/01	1	39.70	1	40.15	40.05	0	3,052	0.00%
2022/10/31	1.4	39.61	0	0.00	39.50	1.4	3,109	0.05%
2022/10/28	1	39.00	1	39.20	39.00	0	3,179	0.00%
2022/10/27	5	39.53	3	39.50	39.60	2	3,255	0.06%
2022/10/25	1	38.50	0	0.00	38.10	1	3,517	0.03%
2022/10/20	1	38.90	0	0.00	38.90	1	3,878	0.03%
2022/10/17	1	38.90	6	38.36	40.40	-5	4,392	-0.11%
2022/10/14	6	40.89	13	40.46	40.50	-7	4,504	-0.16%
2022/10/13	8	39.39	13	37.82	37.60	-5	4,636	-0.11%
2022/10/11	2	41.60	1	40.80	40.70	1	4,698	0.02%
2022/10/07	1	43.95	0	0.00	43.50	1	4,732	0.02%
2022/10/06	0	0.00	6	44.18	44.30	-6	4,778	-0.13%
2022/10/05	5	43.25	8	44.55	43.05	-3	4,810	-0.06%
2022/10/04	1	44.20	0	43.90	44.40	1	4,862	0.02%
2022/10/03	4	44.18	8	44.41	44.10	-4	4,860	-0.08%
2022/09/30	0	0.00	2	41.30	42.45	-2	4,910	-0.04%
2022/09/27	0	0.00	1	44.20	44.10	-1	5,255	-0.02%
2022/09/26	4	42.88	5	43.43	42.45	-1	5,367	-0.02%
2022/09/23	1	48.45	1	47.35	47.10	0	5,444	0.00%
2022/09/22	1	47.55	2	48.25	48.55	-1	5,589	-0.02%
2022/09/21	1	47.55	1	48.35	48.05	0	5,745	0.00%
2022/09/20	0	0.00	2	47.40	47.80	-2	5,959	-0.03%
2022/09/19	1	47.60	1	48.15	46.90	0	6,030	0.00%
2022/09/15	1	49.80	0	0.00	49.50	1	6,292	0.02%
2022/09/14	0	0.00	2	49.25	49.25	-2	6,545	-0.03%
2022/09/13	6.1	50.46	3.1	50.00	50.00	3	6,669	0.04%
2022/09/12	0	49.20	0	0.00	49.15	0	6,722	0.00%
2022/09/08	0	0.00	3	48.62	49.00	-3	6,774	-0.04%
2022/09/07	8.1	49.47	12	49.21	48.50	-4	6,873	-0.06%
2022/09/06	29	53.48	7	52.77	51.40	22	6,872	0.32%
2022/09/05	7	57.50	0	0.00	57.00	7	6,896	0.10%
2022/09/02	0.5	58.20	0	0.00	58.30	0.5	7,012	0.01%
2022/09/01	2	58.00	0	0.00	57.80	2	7,096	0.03%
2022/08/31	2	59.10	0	0.00	59.00	2	7,301	0.03%
2022/08/30	18.2	59.66	16.1	59.41	59.30	2.2	7,669	0.03%
2022/08/29	1	57.01	1	57.70	58.00	0	8,286	0.00%
2022/08/26	1	58.02	2	58.45	58.60	-1	8,335	-0.01%
2022/08/25	2	57.70	0	0.00	57.30	2	8,341	0.02%
2022/08/24	3	58.40	4	57.78	57.20	-1	8,452	-0.01%
2022/08/23	2	58.20	3.3	57.57	58.00	-1.3	8,483	-0.02%
2022/08/22	1	59.70	0	0.00	59.10	1	8,635	0.01%
2022/08/19	0	0.00	1	60.40	60.30	-1	8,731	-0.01%
2022/08/18	2	59.45	0	0.00	59.60	2	8,820	0.02%
2022/08/17	1	60.70	0	0.00	59.80	1	8,887	0.01%
2022/08/16	2.3	61.22	2	61.20	60.80	0.3	9,013	0.00%
2022/08/15	13	61.22	11	61.00	60.50	2	8,970	0.02%
2022/08/12	1	61.40	9	60.33	61.60	-8	8,789	-0.09%
2022/08/11	7	59.89	6	59.65	59.40	1	8,686	0.01%
2022/08/10	8.7	59.52	10	59.43	59.50	-1.3	8,660	-0.02%
2022/08/09	9	58.98	14	59.20	59.20	-5	8,638	-0.06%
2022/08/08	3.3	60.09	0	0.00	60.00	3.3	8,599	0.04%
2022/08/05	0	0.00	3	62.03	61.90	-3	8,569	-0.04%
2022/08/04	6	61.10	2	61.00	61.50	4	8,574	0.05%
2022/08/03	3	61.80	0	0.00	60.40	3	8,506	0.04%
2022/08/02	4	62.28	5	62.28	62.60	-1	8,440	-0.01%
2022/08/01	27	64.57	19	64.22	63.70	8	8,387	0.10%
2022/07/29	6	63.32	3	63.60	63.60	3	8,205	0.04%
2022/07/28	2	62.65	0	0.00	62.50	2	8,208	0.02%
2022/07/27	3	61.67	4	61.78	63.50	-1	8,125	-0.01%
2022/07/26	6	62.43	4	62.50	62.80	2	8,004	0.02%
2022/07/25	1	62.00	8	61.29	62.00	-7	7,820	-0.09%
2022/07/22	5	59.85	0	0.00	58.80	5	7,743	0.06%
2022/07/21	15	64.10	11	64.75	64.20	4	7,642	0.05%
2022/07/20	2	63.60	15	62.88	63.20	-13	7,570	-0.17%
2022/07/19	6	61.48	1	62.20	61.00	5	7,492	0.07%
2022/07/18	4	60.65	8	61.54	61.30	-4	7,641	-0.05%
2022/07/15	4	58.90	5	59.86	59.90	-1	7,876	-0.01%
2022/07/14	1	57.10	1	58.90	58.90	0	8,258	0.00%
2022/07/13	1	56.90	0	0.00	56.70	1	8,303	0.01%
2022/07/12	5	59.78	3	57.27	56.70	2	8,354	0.02%
2022/07/11	6	61.02	7	61.26	61.50	-1	8,449	-0.01%
2022/07/08	13	61.75	5	62.48	61.20	8	8,902	0.09%
2022/07/07	3	61.17	3	60.27	61.50	0	9,166	0.00%
2022/07/06	8	60.99	3	59.77	58.30	5	9,245	0.05%
2022/07/05	3	59.93	5	60.64	61.80	-2	9,254	-0.02%
2022/07/04	2	57.30	4	57.75	58.70	-2	9,164	-0.02%
2022/07/01	4	57.55	5	59.04	54.40	-1	9,276	-0.01%
2022/06/30	3	61.60	5	62.20	60.20	-2	9,448	-0.02%
2022/06/29	13	61.86	3	61.83	61.60	10	9,680	0.10%
2022/06/28	35	65.83	47	65.89	65.70	-12	9,711	-0.12%
2022/06/27	2	64.25	0	0.00	64.60	2	9,655	0.02%
2022/06/24	13	64.78	1	64.00	64.00	12	9,642	0.12%
2022/06/23	13	64.48	11	64.55	65.20	2	9,568	0.02%
2022/06/22	18	64.33	19	64.38	64.40	-1	9,604	-0.01%
2022/06/21	3.5	62.51	3	62.03	63.30	0.5	9,440	0.01%
2022/06/20	2.2	60.54	2	61.10	60.00	0.2	9,394	0.00%
2022/06/17	23.2	62.67	24	63.48	63.30	-0.8	9,344	-0.01%
2022/06/16	24	66.05	24	65.91	63.00	0	9,360	0.00%
2022/06/15	31	66.06	36	65.82	65.20	-5	9,249	-0.05%
2022/06/14	34	65.23	34	65.65	65.30	0	9,177	0.00%
2022/06/13	30	66.48	27	66.51	67.90	3	8,993	0.03%
2022/06/10	25.1	66.22	20	66.29	66.50	5.1	8,864	0.06%
2022/06/09	11	67.71	6	67.58	67.30	5	8,758	0.06%
2022/06/08	51	68.89	48	69.04	68.70	3	8,533	0.04%
2022/06/07	31	69.00	36	69.75	68.90	-5	8,149	-0.06%
2022/06/06	3	63.87	12	64.40	64.50	-9	7,435	-0.12%
2022/06/02	3	63.57	3	63.50	63.80	0	7,388	0.00%
2022/06/01	13	64.36	5	63.72	62.80	8	7,382	0.11%
2022/05/31	6	63.57	5	63.86	64.10	1	7,271	0.01%
2022/05/30	7	63.74	13	63.61	64.00	-6	7,217	-0.08%
2022/05/27	4	61.28	9	60.97	61.60	-5	7,026	-0.07%
2022/05/26	6	60.35	4	60.63	59.70	2	7,005	0.03%
2022/05/25	4	58.38	4	59.10	60.00	0	6,902	0.00%
2022/05/24	4	58.68	4.2	58.30	57.20	-0.2	6,862	0.00%
2022/05/23	2	57.05	2.1	57.16	57.20	-0.1	6,833	0.00%
2022/05/20	3	56.23	6	56.72	57.00	-3	6,877	-0.04%
2022/05/19	1	55.80	0	0.00	55.80	1	6,859	0.01%
2022/05/18	0	0.00	1	57.10	55.30	-1	6,862	-0.01%
2022/05/16	0	0.00	5	55.52	54.90	-5	6,956	-0.07%
2022/05/13	6	53.87	4	53.90	53.80	2	6,967	0.03%
2022/05/12	5.1	54.17	3	53.33	51.20	2.1	6,980	0.03%
2022/05/11	1.2	56.67	2	57.45	56.70	-0.8	6,943	-0.01%
2022/05/10	3	56.53	5	56.44	57.20	-2	7,110	-0.03%
2022/05/09	1	57.20	1	56.90	56.90	0	7,216	0.00%
2022/05/06	2	58.20	2	58.45	58.70	0	7,200	0.00%
2022/05/05	9	60.31	11	60.40	60.80	-2	7,169	-0.03%
2022/05/03	3	58.70	2	58.40	58.30	1	7,073	0.01%
2022/04/28	5	58.84	4	58.65	58.10	1	7,118	0.01%
2022/04/27	6	57.63	3	58.60	59.10	3	7,082	0.04%
2022/04/26	3	58.07	3	58.03	57.40	0	7,045	0.00%
2022/04/25	1	56.80	1	57.50	56.70	0	7,035	0.00%
2022/04/22	12	61.55	4	61.73	60.80	8	7,019	0.11%
2022/04/21	12	64.97	17	64.66	63.80	-5	7,015	-0.07%
2022/04/20	27	63.87	22	64.77	61.80	5	7,272	0.07%
2022/04/19	12	60.11	16	60.40	60.80	-4	7,536	-0.05%
2022/04/18	5	60.08	2	61.15	58.90	3	7,783	0.04%
2022/04/15	2	60.35	6	61.03	59.90	-4	7,707	-0.05%
2022/04/14	49	62.49	47	61.48	61.20	2	7,601	0.03%
2022/04/13	8	60.55	12	61.23	60.60	-4	7,316	-0.05%
2022/04/12	6	59.42	8.2	59.74	60.20	-2.2	6,943	-0.03%
2022/04/11	5.1	57.77	2	56.95	56.90	3.1	6,754	0.05%
2022/04/08	0.1	59.05	2	59.55	60.10	-1.9	6,648	-0.03%
2022/04/07	7	59.74	8	60.18	58.10	-1	6,557	-0.02%
2022/04/06	13	60.09	3	61.47	60.40	10	6,308	0.16%
2022/04/01	23	60.32	27	60.36	61.90	-4	6,010	-0.07%
2022/03/31	8	59.25	1	60.20	57.60	7	5,620	0.12%
2022/03/30	0	0.00	1	59.00	58.50	-1	5,416	-0.02%
2022/03/28	3	58.37	16	58.11	58.20	-13	5,182	-0.25%
2022/03/25	3	58.10	5	58.20	58.90	-2	5,111	-0.04%
2022/03/24	2	56.80	2	57.75	57.00	0	4,929	0.00%
2022/03/23	0	0.00	5	57.06	56.30	-5	4,852	-0.10%
2022/03/21	15	54.33	16	55.31	55.40	-1	4,736	-0.02%
2022/03/17	0	0.00	3.1	50.88	51.80	-3.1	4,661	-0.07%
2022/03/16	1	49.15	2	48.95	48.75	-1	4,650	-0.02%
2022/03/11	0.1	50.10	0	0.00	49.55	0.1	4,836	0.00%
2022/03/08	1	49.20	0	51.20	49.10	1	4,873	0.02%
2022/03/07	2.1	51.02	0.1	51.50	50.30	2	4,861	0.04%
2022/03/04	1	54.90	1	54.60	54.70	0	4,817	0.00%
2022/03/03	1	56.70	1	56.50	56.50	0	4,822	0.00%
2022/03/02	5	57.04	5	56.78	56.50	0	4,825	0.00%
2022/03/01	7.1	57.09	4	57.53	56.80	3.1	4,791	0.06%
2022/02/25	2	55.50	2	55.55	55.10	0	4,712	0.00%
2022/02/24	4.1	55.40	3.1	55.48	53.60	1	4,721	0.02%
2022/02/23	16.1	57.41	6	57.27	57.30	10.1	4,676	0.22%
2022/02/21	1	55.10	1	55.10	55.10	0	4,637	0.00%
2022/02/17	11	56.75	12	55.58	55.10	-1	4,747	-0.02%
2022/02/16	0	0.00	3	54.97	55.50	-3	4,719	-0.06%
2022/02/15	3	55.17	10	54.90	54.70	-7	4,753	-0.15%
2022/02/14	3	55.20	10	54.88	55.60	-7	4,752	-0.15%
2022/02/11	15.1	55.55	14	55.11	55.70	1.1	4,811	0.02%
2022/02/10	10.1	55.79	9	55.64	55.60	1.1	4,875	0.02%
2022/02/09	3	54.23	8.2	53.95	54.90	-5.2	4,873	-0.11%
2022/02/08	2	50.55	6	50.08	51.00	-4	4,938	-0.08%
2022/02/07	3.3	48.83	1.2	48.89	49.20	2.1	5,222	0.04%
2022/01/26	2.1	48.00	0	0.00	47.50	2.1	5,473	0.04%
2022/01/25	4	48.30	0	0.00	47.20	4	5,752	0.07%
2022/01/24	6.2	48.07	7	48.29	48.30	-0.8	6,135	-0.01%
2022/01/21	0	0.00	3.2	50.69	50.00	-3.2	6,311	-0.05%
2022/01/20	1	52.80	1	52.50	52.50	0	6,622	0.00%
2022/01/19	8	52.19	6.3	52.23	52.00	1.7	6,877	0.02%
2022/01/18	12.1	54.33	12	53.83	53.80	0.1	7,590	0.00%
2022/01/17	8	54.35	6	53.95	54.60	2	7,973	0.03%
2022/01/14	9	55.22	12	55.82	53.50	-3	8,173	-0.04%
2022/01/13	36	59.50	29	59.61	57.10	7	8,297	0.08%
2022/01/12	34	58.72	33	58.71	58.70	1	8,223	0.01%
2022/01/11	32	56.22	37.1	56.67	55.60	-5.1	7,730	-0.07%
2022/01/10	0.1	52.00	3	51.37	53.30	-2.9	7,877	-0.04%
2022/01/07	4	53.60	2	53.85	52.10	2	8,109	0.02%
2022/01/06	9	55.31	5	53.74	54.90	4	8,064	0.05%
2022/01/04	1	51.60	0	0.00	51.80	1	7,966	0.01%
2022/01/03	1	51.30	0	0.00	51.10	1	8,030	0.01%
2021/12/30	1	52.60	0	0.00	52.10	1	8,087	0.01%
2021/12/28	1	52.20	0	0.00	51.80	1	8,263	0.01%
2021/12/27	0	0.00	7	51.41	51.50	-7	8,408	-0.08%
2021/12/24	2	51.85	0	0.00	52.10	2	8,671	0.02%
2021/12/23	1	51.60	8	51.61	51.80	-7	9,340	-0.07%
2021/12/20	1	50.00	0	0.00	50.10	1	10,004	0.01%
2021/12/17	0	0.00	5	51.70	50.60	-5	10,208	-0.05%
2021/12/15	0	0.00	3	52.20	52.40	-3	11,488	-0.03%
2021/12/14	3	52.73	7	52.29	51.90	-4	11,706	-0.03%
2021/12/13	6	55.00	6	55.20	54.40	0	11,782	0.00%
2021/12/10	1	56.00	1	55.90	55.90	0	12,077	0.00%
2021/12/09	21	56.53	10	55.90	57.10	11	12,160	0.09%
2021/12/08	16	56.31	5	54.24	57.10	11	12,307	0.09%
2021/12/07	4	54.10	1	54.00	53.40	3	12,617	0.02%
2021/12/06	1	53.30	0	0.00	53.30	1	12,688	0.01%
2021/12/02	7	52.36	1	52.70	51.80	6	12,893	0.05%
2021/11/30	0	0.00	2	55.00	54.40	-2	13,691	-0.01%
2021/11/29	2	54.20	0	0.00	54.80	2	14,018	0.01%
2021/11/25	1	55.90	10	55.40	54.80	-9	14,045	-0.06%
2021/11/24	10	55.80	2	55.80	56.00	8	14,031	0.06%
2021/11/23	1	55.00	3	56.70	55.00	-2	14,012	-0.01%
2021/11/22	3	57.30	0	0.00	57.60	3	13,992	0.02%
2021/11/19	2	57.00	7	56.51	56.30	-5	13,987	-0.04%
2021/11/18	0	0.00	1	60.00	57.00	-1	13,927	-0.01%
2021/11/17	0	0.00	7	58.06	58.20	-7	13,882	-0.05%
2021/11/16	8	57.68	13	57.85	57.00	-5	13,827	-0.04%
2021/11/15	9	60.61	7	59.73	59.80	2	13,743	0.01%
2021/11/12	2	59.80	0	0.00	59.80	2	13,659	0.01%
2021/11/11	5	58.86	2	59.75	58.30	3	13,595	0.02%
2021/11/10	8	57.90	7	58.36	59.00	1	13,542	0.01%
2021/11/09	8	59.71	5	59.56	59.60	3	13,426	0.02%
2021/11/08	4	61.18	10	60.95	59.20	-6	13,320	-0.05%
2021/11/05	9	62.21	1	63.30	62.30	8	13,157	0.06%
2021/11/04	19	63.08	17	62.30	62.80	2	12,974	0.02%
2021/11/03	28	61.44	27.1	60.71	60.20	0.9	12,686	0.01%
2021/11/02	13	62.81	10	60.98	59.20	3	12,464	0.02%
2021/11/01	16	62.44	20	62.82	63.10	-4	12,161	-0.03%
2021/10/29	16	59.41	20	59.72	61.00	-4	11,753	-0.03%
2021/10/28	10	59.70	5	60.92	58.50	5	11,533	0.04%
2021/10/27	14	58.53	15	59.43	59.40	-1	11,303	-0.01%
2021/10/26	35	59.29	37	59.10	58.00	-2	11,039	-0.02%
2021/10/25	17	56.22	26	56.57	58.40	-9	10,294	-0.09%
2021/10/22	32	53.48	31	53.61	53.10	1	9,895	0.01%
2021/10/21	27	53.37	80	53.20	52.00	-53	9,662	-0.55%
2021/10/20	62	54.81	53	53.85	54.20	9	9,464	0.10%
2021/10/19	41	51.33	22	51.56	51.60	19	8,996	0.21%
2021/10/18	128	50.71	85	50.27	51.00	43	8,839	0.49%	大買/
2021/10/15	11	48.45	16	48.93	49.60	-5	8,374	-0.06%
2021/10/14	1	45.70	2	45.30	45.10	-1	8,132	-0.01%
2021/10/12	1.3	46.12	0	0.00	46.05	1.3	8,058	0.02%
2021/10/08	5	46.97	2	47.23	47.20	3	8,079	0.04%
2021/10/07	3	45.98	3	46.42	46.45	0	8,022	0.00%
2021/10/06	2	45.38	2	45.48	44.25	0	8,026	0.00%
2021/10/05	5	45.48	13	44.34	45.95	-8	7,962	-0.10%
2021/10/04	12	45.16	2	44.40	44.75	10	7,865	0.13%
2021/10/01	7	49.15	1	49.35	47.05	6	7,703	0.08%
2021/09/30	35.7	52.60	38	52.56	52.00	-2.3	7,445	-0.03%
2021/09/29	9	50.82	11	51.14	50.20	-2	6,807	-0.03%
2021/09/28	18	51.42	17	51.35	50.40	1	6,711	0.01%
2021/09/27	2	50.60	5	50.24	49.90	-3	6,392	-0.05%
2021/09/24	10	50.78	10	51.31	50.40	0	6,252	0.00%
2021/09/23	26	51.87	20	51.96	50.90	6	6,037	0.10%
2021/09/22	43	49.40	40	49.25	50.40	3	5,383	0.06%
2021/09/17	1	48.60	13	50.52	50.90	-12	4,722	-0.25%
2021/09/16	6	46.33	1	46.00	46.30	5	4,496	0.11%
2021/09/15	45	47.05	58	47.36	47.30	-13	4,385	-0.30%
2021/09/14	3	45.45	4	46.53	45.45	-1	4,069	-0.02%
2021/09/13	9	47.56	5	47.55	46.80	4	3,954	0.10%
2021/09/10	26	46.45	24	47.11	47.30	2	3,729	0.05%
2021/09/09	6	43.53	8	44.67	44.40	-2	3,312	-0.06%
2021/09/08	2	42.55	2	42.75	43.00	0	3,213	0.00%
2021/09/07	6	43.88	6	44.23	44.55	0	3,137	0.00%
2021/09/06	23	48.09	8	47.63	47.20	15	2,976	0.50%
2021/09/03	7.1	47.30	17	48.08	48.95	-9.9	2,590	-0.38%
2021/09/02	12	45.39	6	46.83	44.50	6	2,115	0.28%
2021/09/01	2	43.10	38	42.39	43.70	-36	1,762	-2.04%
2021/08/31	0	0.00	1	43.00	42.60	-1	1,700	-0.06%
2021/08/30	5	42.04	7	41.79	41.85	-2	1,658	-0.12%
2021/08/27	13	42.13	1	41.45	41.50	12	1,653	0.73%
2021/08/26	25	41.96	0	0.00	41.55	25	1,637	1.53%
2021/08/25	2	41.10	9	41.65	40.90	-7	1,615	-0.43%
2021/08/24	1	40.95	2	40.45	40.95	-1	1,579	-0.06%
2021/08/23	2	40.35	0	0.00	40.55	2	1,566	0.13%
2021/08/19	2	38.60	0	0.00	38.25	2	1,514	0.13%
2021/08/17	0	0.00	4	38.90	38.10	-4	1,508	-0.27%
2021/08/16	5	38.59	0	0.00	38.90	5	1,502	0.33%
2021/08/13	0	0.00	6	38.37	37.55	-6	1,491	-0.40%
2021/08/11	1	37.75	0	0.00	37.75	1	1,501	0.07%
2021/08/10	1	38.85	5	38.70	38.75	-4	1,499	-0.27%
2021/08/09	2	40.55	1	40.60	39.90	1	1,500	0.07%
2021/08/06	5	42.67	1	42.45	41.25	4	1,508	0.27%
2021/08/05	2	41.35	3	41.33	41.60	-1	1,500	-0.07%
2021/08/04	1	41.30	3	41.50	41.10	-2	1,542	-0.13%
2021/08/03	3	41.90	5	42.08	41.75	-2	1,579	-0.13%
2021/08/02	5	42.68	1	42.90	42.60	4	1,578	0.25%
2021/07/30	1	41.50	2	41.40	41.15	-1	1,461	-0.07%
2021/07/29	2	41.75	0	0.00	41.90	2	1,477	0.14%
2021/07/28	2	40.45	1	39.40	40.80	1	1,487	0.07%
2021/07/27	6	43.72	6	43.29	42.60	0	1,518	0.00%
2021/07/26	28	44.52	27	44.67	43.35	1	1,531	0.07%
2021/07/23	0	0.00	2	41.40	41.85	-2	1,467	-0.14%
2021/07/22	1	41.70	2	41.13	41.35	-1	1,489	-0.07%
2021/07/21	3	40.22	2	40.70	40.30	1	1,496	0.07%
2021/07/20	2	40.00	3	40.08	39.50	-1	1,595	-0.06%
2021/07/16	2	40.45	4	40.80	40.60	-2	1,870	-0.11%
2021/07/15	3	40.30	1	39.50	41.20	2	2,152	0.09%
2021/07/14	2	38.88	4	39.10	39.00	-2	2,224	-0.09%
2021/07/13	5	40.50	1	40.40	39.40	4	2,282	0.18%
2021/07/12	1	39.40	0	0.00	38.90	1	2,255	0.04%
2021/07/06	1	39.00	0	0.00	38.05	1	2,360	0.04%
2021/07/05	9	40.04	2	39.78	39.95	7	2,371	0.30%
2021/06/30	1	37.00	0	0.00	37.05	1	2,709	0.04%
2021/06/24	0	0.00	1	36.75	36.80	-1	2,778	-0.04%
2021/06/23	0	0.00	13	36.12	36.30	-13	2,795	-0.46%
2021/06/22	2	35.80	0	0.00	35.55	2	2,821	0.07%
2021/06/17	0	0.00	3	36.20	36.40	-3	2,989	-0.10%
2021/06/11	0	0.00	1	36.50	36.15	-1	3,268	-0.03%
2021/06/10	1	36.20	0	0.00	36.05	1	3,285	0.03%
2021/06/09	0	0.00	2	35.75	35.55	-2	3,292	-0.06%
2021/06/04	4	35.00	0	0.00	34.95	4	3,336	0.12%
2021/06/03	1	35.50	0	0.00	35.50	1	3,341	0.03%
2021/05/25	0	0.00	2	34.55	34.40	-2	3,483	-0.06%
2021/05/14	1	32.10	0	0.00	31.90	1	3,513	0.03%
2021/05/12	0.2	35.40	0	0.00	32.25	0.2	3,479	0.01%
2021/05/11	1.1	35.49	0.7	35.86	35.25	0.4	3,448	0.01%
2021/05/04	3.1	39.59	3	39.50	38.90	0.1	3,437	0.00%
2021/05/03	2	43.00	11	43.94	41.80	-9	3,381	-0.27%
2021/04/29	0	0.00	0.1	44.90	45.00	-0.1	3,358	0.00%
2021/04/28	2	44.85	1	44.80	44.70	1	3,346	0.03%
2021/04/27	2.1	46.71	5	46.15	46.00	-2.9	3,437	-0.08%
2021/04/26	3	48.00	5	48.55	47.15	-2	3,780	-0.05%
2021/04/23	18.5	44.86	43.1	45.98	47.00	-24.6	3,738	-0.66%
2021/04/22	20.1	46.66	7	47.00	43.00	13.1	3,689	0.36%
2021/04/21	19	45.83	14	46.56	46.30	5	3,698	0.14%
2021/04/20	6	43.24	3.3	43.04	44.70	2.7	3,410	0.08%
2021/04/19	4	42.56	6	42.90	42.60	-2	3,361	-0.06%
2021/04/16	3	41.53	5	41.41	41.35	-2	3,395	-0.06%
2021/04/15	7	40.73	0	40.70	41.20	7	3,634	0.19%
2021/04/14	0	0.00	1	40.65	38.80	-1	3,652	-0.03%
2021/04/13	0	0.00	5	39.95	39.90	-5	3,690	-0.14%
2021/04/12	10	40.80	4.2	40.55	40.55	5.8	3,683	0.16%
2021/04/09	2.3	42.18	0	0.00	41.80	2.3	3,650	0.06%
2021/04/08	2	42.68	3	42.85	42.30	-1	3,600	-0.03%
2021/04/07	4	41.81	0	0.00	41.80	4	3,462	0.12%
2021/04/06	4	41.78	5	42.11	42.50	-1	3,376	-0.03%
2021/03/29	1	38.90	0	0.00	38.85	1	3,065	0.03%
2021/03/26	0.2	37.90	0	0.00	38.40	0.2	3,046	0.01%
2021/03/25	1	38.50	1	39.10	38.25	0	3,025	0.00%
2021/03/24	1	39.30	2	39.50	39.25	-1	2,997	-0.03%
2021/03/23	4.3	40.03	1	40.95	39.70	3.3	2,980	0.11%
2021/03/22	12.2	40.34	6	40.83	40.05	6.2	2,916	0.21%
2021/03/19	5	39.90	8	40.63	40.80	-3	2,829	-0.11%
2021/03/18	0	0.00	1	38.95	38.90	-1	2,601	-0.04%
2021/03/16	0	0.00	1	38.00	38.05	-1	2,552	-0.04%
2021/03/15	0	0.00	1	37.95	37.90	-1	2,553	-0.04%
2021/03/12	1	37.70	0	0.00	37.80	1	2,591	0.04%
2021/03/11	0	0.00	1	38.00	37.60	-1	2,581	-0.04%
2021/03/04	1	36.60	0	0.00	36.30	1	2,618	0.04%
2021/03/03	1	37.40	0	0.00	37.10	1	2,604	0.04%
2021/03/02	0	0.00	2	37.90	37.15	-2	2,488	-0.08%
2021/02/26	0	0.00	2	36.78	37.20	-2	2,469	-0.08%
2021/02/25	3	37.00	1	36.90	37.30	2	2,469	0.08%
2021/02/23	1	38.00	10	37.95	37.35	-9	2,469	-0.36%
2021/02/22	0	0.00	1	37.65	37.60	-1	2,461	-0.04%
2021/02/19	0	0.00	1	37.40	37.65	-1	2,442	-0.04%
2021/02/18	0	0.00	1	36.40	36.85	-1	2,424	-0.04%
2021/02/17	1	36.15	3	36.15	36.15	-2	2,418	-0.08%
2021/02/04	0	0.00	1	34.15	33.85	-1	2,387	-0.04%
2021/02/03	1	34.00	0	0.00	34.00	1	2,374	0.04%
2021/02/02	10	31.50	0	0.00	32.65	10	2,357	0.42%
2021/02/01	3	31.38	0	0.00	31.60	3	2,340	0.13%
2021/01/29	1	35.35	0	0.00	34.80	1	2,237	0.04%
2021/01/26	1	36.00	0	0.00	35.95	1	2,216	0.05%
2021/01/25	0	0.00	1	37.10	36.95	-1	2,196	-0.05%
2021/01/22	3	36.97	0	0.00	36.60	3	2,180	0.14%
2021/01/21	0	0.00	1	37.60	37.45	-1	2,151	-0.05%
2021/01/20	5	39.77	8	39.41	38.05	-3	2,116	-0.14%
2021/01/19	6	41.66	8	41.71	40.85	-2	1,979	-0.10%
2021/01/18	0	0.00	3	39.80	39.30	-3	1,586	-0.19%
2021/01/15	1	39.80	0	0.00	39.30	1	1,511	0.07%
2021/01/14	24	39.53	41	39.28	39.00	-17	1,446	-1.18%
2021/01/13	5	37.32	6	37.44	37.20	-1	1,250	-0.08%
2021/01/12	2	37.70	0	0.00	36.95	2	1,226	0.16%
2021/01/11	5	39.68	5	39.72	39.35	0	1,177	0.00%
2021/01/08	34	39.85	9	39.58	38.90	25	1,305	1.92%
2021/01/06	0	0.00	1	38.40	38.40	-1	992	-0.10%
2020/12/25	0	0.00	1	33.65	33.05	-1	902	-0.11%
2020/12/24	1	33.50	0	0.00	33.50	1	899	0.11%
2020/12/17	1	33.40	0	0.00	33.20	1	913	0.11%
2020/12/02	4	35.16	2	34.68	34.60	2	1,149	0.17%
2020/11/20	1	34.95	1	34.55	34.75	0	1,246	0.00%
2020/11/18	0	0.00	2	33.40	33.50	-2	1,206	-0.17%
2020/11/16	0	0.00	1	33.40	33.80	-1	1,209	-0.08%
2020/11/11	2	33.65	0	0.00	33.70	2	1,201	0.17%
2020/11/05	0	0.00	1	33.55	33.45	-1	1,205	-0.08%
2020/11/04	1	33.55	0	0.00	33.55	1	1,206	0.08%
2020/10/29	0	0.00	2	33.75	33.65	-2	1,202	-0.17%
2020/10/22	0	0.00	1	35.15	34.90	-1	1,199	-0.08%
2020/10/19	1	36.60	0	0.00	36.10	1	1,194	0.08%
2020/10/16	3	37.07	5	38.41	36.50	-2	1,165	-0.17%
2020/10/13	0	0.00	0	36.00	34.40	0	914	0.00%
2020/10/07	0	0.00	1	35.90	35.65	-1	951	-0.11%
2020/10/06	2	35.53	1	35.50	35.60	1	949	0.11%
2020/09/25	1	34.30	1	34.50	33.20	0	1,214	0.00%
2020/09/23	0	0.00	1	34.95	34.70	-1	1,208	-0.08%
2020/09/16	2	36.90	2	36.15	36.65	0	1,174	0.00%
2020/09/10	1	36.35	0	0.00	35.50	1	1,057	0.09%
2020/09/07	23	38.84	25	38.38	37.00	-2	989	-0.20%
2020/09/04	18	37.02	10	37.31	37.80	8	836	0.96%
2020/09/03	1	33.90	0	0.00	34.40	1	672	0.15%
2020/08/19	0	0.00	6	31.30	31.20	-6	682	-0.88%
2020/08/17	1	31.90	0	0.00	32.00	1	701	0.14%
2020/08/13	0	0.00	1	31.80	32.00	-1	699	-0.14%
2020/08/12	1	31.65	0	0.00	31.65	1	697	0.14%
2020/08/10	0	0.00	1	31.40	31.50	-1	695	-0.14%
2020/08/03	0	0.00	1	32.50	32.60	-1	710	-0.14%
2020/07/27	1	32.80	0	0.00	32.45	1	758	0.13%
2020/07/24	0	0.00	1	34.30	33.90	-1	752	-0.13%
2020/07/23	1	34.20	0	0.00	34.30	1	750	0.13%
2020/07/22	0	0.00	1	34.80	34.75	-1	752	-0.13%
2020/07/21	1	34.75	0	0.00	34.75	1	751	0.13%
2020/07/20	0	0.00	1	32.60	34.10	-1	746	-0.13%
2020/07/15	0.5	35.55	12	35.70	35.70	-11.5	737	-1.56%
2020/07/14	1.5	35.43	0	0.00	35.55	1.5	757	0.20%
2020/07/13	4	38.50	4	38.48	38.05	0	748	0.00%
2020/07/10	30	39.38	18	40.01	39.00	12	732	1.64%
2020/07/09	0	0.00	1	38.00	38.00	-1	584	-0.17%
2020/07/08	1	34.30	7	34.16	34.55	-6	527	-1.14%
2020/07/07	10	34.86	3	35.10	34.50	7	513	1.36%
2020/07/06	2	34.00	0	0.00	34.00	2	482	0.41%
2020/07/03	0	0.00	1	32.60	32.20	-1	477	-0.21%
2020/07/02	2	32.05	0	0.00	32.00	2	483	0.41%
2020/06/11	2	30.58	0	0.00	30.40	2	521	0.38%
2020/05/25	2	31.60	2	32.00	32.35	0	531	0.00%
2020/05/13	0	0.00	1	31.10	31.05	-1	509	-0.20%
2020/05/07	1	31.60	1	31.45	31.50	0	503	0.00%
2020/05/06	2	31.80	2	31.63	31.10	0	503	0.00%
2020/05/04	2	31.63	2	32.53	32.15	0	492	0.00%
2020/04/30	0	0.00	7	30.89	30.85	-7	450	-1.56%
2020/04/29	1	30.30	8	30.45	30.45	-7	453	-1.54%
2020/04/28	2	29.90	5	29.90	29.90	-3	456	-0.66%
2020/04/27	0	0.00	1	29.90	29.90	-1	467	-0.21%
2020/04/24	1	29.20	4	29.46	29.55	-3	465	-0.64%
2020/04/23	10	29.53	0	0.00	29.20	10	466	2.14%
2020/04/21	7	29.46	0	0.00	29.00	7	463	1.51%
2020/04/20	0	0.00	14	29.69	29.70	-14	460	-3.04%
2020/04/17	8	30.32	0	0.00	29.45	8	456	1.75%
2020/04/15	2	26.30	2	26.80	27.35	0	404	0.00%
2020/04/13	2	25.50	0	0.00	25.40	2	405	0.49%
2020/03/31	2	22.00	0	0.00	22.00	2	551	0.36%
2020/03/26	1	21.35	0	0.00	21.65	1	639	0.16%
2020/03/25	3	21.18	2	21.50	21.40	1	643	0.16%
2020/03/19	0	0.00	3	19.00	18.25	-3	644	-0.47%
2020/03/12	2	27.88	0	0.00	26.15	2	681	0.29%
2020/03/11	2	29.85	2	29.00	28.95	0	793	0.00%
2020/03/10	11	29.05	1	28.95	29.40	10	830	1.20%
2020/03/09	1	29.65	0	0.00	29.60	1	830	0.12%
2020/03/03	0	0.00	3	30.90	30.85	-3	865	-0.35%
2020/03/02	1	29.60	0	0.00	30.05	1	867	0.12%
2020/02/27	2	31.15	3	31.30	30.70	-1	867	-0.12%
2020/02/26	0	0.00	3	32.17	31.85	-3	870	-0.34%
2020/02/24	0	0.00	1	32.40	32.45	-1	977	-0.10%
2020/02/21	0	0.00	0	33.50	32.95	0	998	0.00%
2020/02/17	1	33.00	0	0.00	32.85	1	1,093	0.09%
2020/02/14	2	33.43	2	33.20	33.20	0	1,095	0.00%
2020/02/13	2	34.10	4	33.65	33.20	-2	1,101	-0.18%
2020/02/12	20	33.25	0	0.00	33.45	20	1,109	1.80%
2020/02/06	1	33.05	1	33.00	33.25	0	1,222	0.00%
2020/02/05	0	0.00	4	32.10	32.70	-4	1,225	-0.33%
2020/02/04	0	0.00	1	31.80	31.80	-1	1,228	-0.08%
2020/02/03	1	30.00	9	29.85	30.45	-8	1,246	-0.64%
2020/01/31	1	33.30	0	0.00	32.75	1	1,336	0.07%
2020/01/30	4	33.94	1	33.40	33.35	3	1,341	0.22%
2020/01/17	1	37.00	0	0.00	37.00	1	1,422	0.07%
2020/01/14	2	37.20	0	0.00	37.20	2	1,447	0.14%
2020/01/07	1	37.20	1	37.00	37.00	0	1,472	0.00%
2020/01/06	1	37.10	1	37.30	37.15	0	1,481	0.00%
2020/01/02	1	38.45	0	0.00	38.55	1	1,484	0.07%
2019/12/31	1	39.80	1	39.55	38.60	0	1,498	0.00%
2019/12/27	1	39.20	1	39.05	39.00	0	1,425	0.00%
2019/12/26	1	38.55	2	39.00	38.50	-1	1,406	-0.07%
2019/12/25	4	39.13	3	39.25	38.80	1	1,400	0.07%
2019/12/24	1	39.05	0	0.00	39.05	1	1,412	0.07%
2019/12/18	0	0.00	3	38.15	37.80	-3	1,420	-0.21%
2019/12/17	0	0.00	2	38.00	38.10	-2	1,434	-0.14%
2019/12/13	4	37.59	1	37.55	37.55	3	1,450	0.21%
2019/12/11	1	38.30	0	0.00	38.25	1	1,453	0.07%
2019/12/10	1	39.00	1	38.60	38.45	0	1,487	0.00%
2019/12/09	0	0.00	1	38.40	38.35	-1	1,506	-0.07%
2019/12/06	3	39.53	3	39.68	39.10	0	1,519	0.00%
2019/12/05	3	38.30	7	38.04	38.50	-4	1,425	-0.28%
2019/12/04	6	37.36	2	37.80	37.35	4	1,470	0.27%
2019/12/03	6	37.89	4	37.94	37.65	2	1,730	0.12%
2019/12/02	1	36.35	2	37.85	37.85	-1	1,731	-0.06%
2019/11/29	1	37.20	0	0.00	37.00	1	1,794	0.06%
2019/11/28	0	0.00	1	37.70	37.60	-1	1,863	-0.05%
2019/11/26	4	37.94	3	37.90	37.65	1	1,907	0.05%
2019/11/25	2	37.83	0	0.00	37.75	2	1,924	0.10%
2019/11/22	5	38.93	2	39.18	38.15	3	1,937	0.15%
2019/11/21	2	38.53	1	38.25	39.20	1	1,922	0.05%
2019/11/20	1	38.10	1	38.30	38.10	0	1,912	0.00%
2019/11/18	2	37.93	6	37.91	38.20	-4	1,911	-0.21%
2019/11/15	2	36.80	2	37.03	36.80	0	1,933	0.00%
2019/11/13	0	0.00	1	37.50	36.95	-1	2,232	-0.04%
2019/11/11	5	36.85	4	36.50	36.50	1	2,394	0.04%
2019/11/08	1	37.60	1	37.80	37.50	0	2,490	0.00%
2019/11/07	7	37.54	2	37.83	37.65	5	2,640	0.19%
2019/11/06	3	39.20	8	38.96	38.50	-5	2,684	-0.19%
2019/11/05	4	37.86	1	37.90	37.60	3	2,739	0.11%
2019/11/04	1	38.05	0	0.00	38.00	1	2,847	0.04%
2019/10/31	0	0.00	1	38.85	37.95	-1	2,903	-0.03%
2019/10/30	5	39.01	3	39.23	38.85	2	2,934	0.07%
2019/10/25	0	0.00	2	38.53	38.30	-2	3,164	-0.06%
2019/10/24	0	0.00	5.2	37.45	37.75	-5.2	3,087	-0.17%
2019/10/23	3	36.97	3.2	37.16	36.95	-0.2	3,081	-0.01%
2019/10/22	2	36.55	0	0.00	36.50	2	3,078	0.06%
2019/10/18	5	36.46	5	36.40	36.40	0	3,104	0.00%
2019/10/17	1	36.60	1	37.00	36.60	0	3,097	0.00%
2019/10/16	0	0.00	2	36.70	36.10	-2	3,089	-0.06%
2019/10/15	1	36.35	1	36.60	36.10	0	3,089	0.00%
2019/10/14	1	35.95	0	0.00	35.85	1	3,090	0.03%
2019/10/08	1	37.10	0	0.00	36.85	1	3,081	0.03%
2019/10/07	2	37.40	0	0.00	37.25	2	3,070	0.07%
2019/10/04	2	38.43	2	38.40	38.40	0	3,055	0.00%
2019/10/03	2	38.63	2	38.50	38.60	0	3,064	0.00%
2019/10/02	1	38.15	0	0.00	38.20	1	3,077	0.03%
2019/10/01	1	37.20	0	0.00	37.60	1	3,128	0.03%
2019/09/27	3	37.28	0	0.00	37.00	3	3,141	0.10%
2019/09/26	2	39.78	0	0.00	39.20	2	3,117	0.06%
2019/09/25	1	39.70	0	0.00	39.50	1	3,138	0.03%
2019/09/24	2	40.55	5	40.54	40.10	-3	3,170	-0.09%
2019/09/23	0	0.00	8	40.18	40.05	-8	3,151	-0.25%
2019/09/20	4	39.05	3	39.30	39.00	1	3,144	0.03%
2019/09/19	5	39.58	2	39.95	39.30	3	3,132	0.10%
2019/09/18	3	39.68	1	40.00	39.60	2	3,156	0.06%
2019/09/17	8	39.79	2	40.10	39.60	6	3,158	0.19%
2019/09/16	6	40.13	4	39.95	39.95	2	3,164	0.06%
2019/09/11	3	41.42	3	41.43	41.10	0	3,286	0.00%
2019/09/10	2	40.63	3	40.75	40.55	-1	3,258	-0.03%
2019/09/09	4	40.49	4	40.48	40.40	0	3,245	0.00%
2019/09/06	1	42.00	1	42.25	41.35	0	3,229	0.00%
2019/09/05	14	41.83	14	41.82	42.00	0	3,177	0.00%
2019/09/04	7	39.24	4	39.53	39.55	3	2,963	0.10%
2019/09/03	1	40.20	1	39.40	39.45	0	3,003	0.00%
2019/09/02	7	38.89	8	39.13	39.45	-1	2,933	-0.03%
2019/08/30	3	37.80	5	37.69	37.80	-2	2,909	-0.07%
2019/08/29	2	36.78	0	0.00	36.60	2	2,883	0.07%
2019/08/28	1	37.05	1	37.45	36.75	0	2,882	0.00%
2019/08/27	0	0.00	5	36.76	36.70	-5	2,876	-0.17%
2019/08/26	6	36.53	2	35.95	35.95	4	2,885	0.14%
2019/08/23	2	37.98	5	38.08	38.10	-3	2,868	-0.10%
2019/08/22	7	39.79	7	38.98	38.80	0	2,836	0.00%
2019/08/21	2	39.15	2	39.35	39.30	0	2,800	0.00%
2019/08/20	2	40.23	6	39.60	39.15	-4	2,791	-0.14%
2019/08/19	10	41.01	71	40.52	40.05	-61	2,784	-2.19%
2019/08/16	10	39.25	8	39.43	39.50	2	2,616	0.08%
2019/08/15	1	37.90	6	37.38	37.70	-5	2,557	-0.20%
2019/08/14	3	38.45	403	38.76	38.30	-400	2,577	-15.52%	大賣/鉅額交易
2019/08/13	3	39.62	4	39.45	39.10	-1	2,491	-0.04%
2019/08/12	72	39.08	20	38.41	39.00	52	2,487	2.09%
2019/08/08	9	36.64	13	37.20	36.65	-4	2,509	-0.16%
2019/08/07	27	36.89	24	36.49	36.20	3	2,505	0.12%
2019/08/06	45	34.89	41	34.97	36.40	4	2,443	0.16%
2019/08/05	4	32.99	3	33.48	33.10	1	2,405	0.04%
2019/08/02	2	34.28	14	34.39	33.50	-12	2,523	-0.48%
2019/08/01	7	35.73	5	35.64	35.50	2	2,581	0.08%
2019/07/31	445	38.41	31	37.48	36.80	414	2,606	15.88%	大買/鉅額交易
2019/07/29	3	34.15	9	34.73	34.95	-6	2,506	-0.24%
2019/07/26	6	34.19	0	0.00	34.15	6	2,546	0.24%
2019/07/24	1	34.95	1	35.25	35.20	0	2,900	0.00%
2019/07/22	3	34.98	5	35.29	35.25	-2	2,969	-0.07%
2019/07/19	3	34.82	1	34.85	34.80	2	3,016	0.07%
2019/07/18	10	34.91	6	34.68	34.70	4	3,013	0.13%
2019/07/17	5	34.88	9	34.92	34.95	-4	3,008	-0.13%
2019/07/16	1	34.75	0	0.00	34.85	1	3,016	0.03%
2019/07/15	6	34.63	1	34.65	34.75	5	3,011	0.17%
2019/07/12	0	0.00	5	35.12	34.65	-5	3,018	-0.17%
2019/07/11	2	34.53	2	34.60	34.40	0	3,023	0.00%
2019/07/10	2	33.98	1	34.25	34.50	1	3,022	0.03%
2019/07/09	7	34.36	13	34.97	34.05	-6	3,035	-0.20%
2019/07/08	5	35.27	2	35.33	35.10	3	3,026	0.10%
2019/07/05	1	37.05	2	36.80	36.20	-1	3,033	-0.03%
2019/07/04	5	35.80	4	36.01	36.15	1	2,996	0.03%
2019/07/01	1	36.15	3	36.18	36.15	-2	2,988	-0.07%
2019/06/28	3	35.32	3	35.12	35.25	0	2,944	0.00%
2019/06/27	4	35.65	3	35.88	35.55	1	2,932	0.03%
2019/06/26	1	34.70	1	34.95	35.25	0	2,906	0.00%
2019/06/25	1	35.05	1	35.60	34.85	0	2,896	0.00%
2019/06/24	4	34.76	4	34.95	35.40	0	2,861	0.00%
2019/06/21	1	35.30	1	35.00	35.40	0	2,843	0.00%
2019/06/20	4	36.26	2	36.38	35.85	2	2,820	0.07%
2019/06/19	3	35.48	5	35.64	35.10	-2	2,720	-0.07%
2019/06/18	1	33.45	1	33.60	33.30	0	2,632	0.00%
2019/06/17	3	33.23	4	33.16	33.20	-1	2,624	-0.04%
2019/06/13	0	0.00	2	34.10	34.20	-2	2,592	-0.08%
2019/06/12	3	34.50	0	0.00	34.35	3	2,575	0.12%
2019/06/11	6	33.47	9	33.55	33.30	-3	2,535	-0.12%
2019/06/10	3	31.77	4	32.03	31.90	-1	2,466	-0.04%
2019/06/06	8	32.03	6	32.07	31.75	2	2,455	0.08%
2019/06/05	0	0.00	1	31.60	30.80	-1	2,401	-0.04%
2019/06/04	2	31.23	0	0.00	30.90	2	2,386	0.08%
2019/06/03	2	31.50	12	31.67	31.45	-10	2,378	-0.42%
2019/05/31	6	31.73	4	31.89	31.60	2	2,367	0.08%
2019/05/30	2	31.00	10	31.08	31.40	-8	2,338	-0.34%
2019/05/29	8	30.51	1	30.40	30.30	7	2,315	0.30%
2019/05/28	1	30.40	8	30.90	30.90	-7	2,302	-0.30%
2019/05/27	1	29.75	6	29.86	30.15	-5	2,288	-0.22%
2019/05/24	17	31.05	6	31.12	30.35	11	2,267	0.49%
2019/05/23	3	30.38	0	0.00	30.25	3	2,222	0.13%
2019/05/22	13	32.00	3	33.07	31.75	10	2,184	0.46%
2019/05/21	16	32.56	11	32.65	32.35	5	2,145	0.23%
2019/05/20	3	31.27	3	30.90	31.15	0	2,097	0.00%
2019/05/17	6	35.44	1	33.45	33.45	5	2,045	0.24%
2019/05/16	20	38.66	23	37.50	36.35	-3	1,941	-0.15%
2019/05/15	5	36.27	16	36.03	36.20	-11	1,766	-0.62%
2019/05/14	5	36.92	3	36.73	36.60	2	1,708	0.12%
2019/05/13	1	36.75	2	36.93	37.05	-1	1,624	-0.06%
2019/05/10	26	37.15	17	36.46	37.00	9	1,544	0.58%
2019/05/09	3	36.00	22	36.45	34.90	-19	1,405	-1.35%
2019/05/08	2	36.65	2	37.33	37.50	0	1,295	0.00%
2019/05/07	13	36.83	10	36.18	37.10	3	1,216	0.25%
2019/05/06	4	33.53	5	33.96	34.20	-1	1,041	-0.10%
2019/05/03	2	34.53	3	34.37	35.00	-1	973	-0.10%
2019/05/02	34	34.56	31	34.53	35.10	3	913	0.33%
2019/04/30	12	32.70	3	32.37	33.20	9	702	1.28%
2019/04/29	3	30.03	9	29.78	30.20	-6	544	-1.10%
2019/04/26	3	28.42	2	28.45	28.25	1	473	0.21%
2019/04/25	9	29.40	8	29.26	29.10	1	445	0.22%
2019/04/24	1	27.40	1	27.55	27.40	0	379	0.00%
2019/04/23	1	27.55	0	0.00	27.55	1	377	0.27%
2019/04/18	5	28.13	0	0.00	27.15	5	349	1.43%
2019/04/17	1	27.35	8	27.93	27.65	-7	336	-2.08%
2019/04/16	5	27.22	3	26.90	27.10	2	317	0.63%
2019/04/15	8	27.82	2	27.68	27.30	6	309	1.94%
2019/04/12	1	26.55	0	0.00	26.40	1	285	0.35%
2019/04/11	0	0.00	5	27.64	26.95	-5	275	-1.82%
2019/04/10	1	27.30	2	27.00	27.25	-1	240	-0.42%
2019/04/09	5	26.35	1	26.35	27.55	4	213	1.87%
2019/04/03	0	0.00	6	23.00	22.80	-6	139	-4.31%
2019/04/01	0	22.05	1	22.10	22.15	-1	133	-0.75%
2019/03/28	0	22.55	0	0.00	22.45	0	130	0.00%
2019/03/27	1	22.55	0	0.00	22.45	1	131	0.76%
2019/03/26	2	22.48	4	22.40	22.15	-2	130	-1.54%
2019/03/25	4	22.00	0	0.00	22.50	4	130	3.07%
2019/03/21	4	22.66	0	0.00	22.65	4	127	3.14%
2019/03/20	2	22.70	1	22.95	22.95	1	125	0.80%
2019/02/20	0	0.00	1	21.30	21.20	-1	90	-1.11%
2019/02/19	1	21.60	0	0.00	21.60	1	87	1.14%
2019/01/23	1	19.55	0	0.00	19.50	1	64	1.54%
2018/12/26	1	19.00	0	0.00	19.00	1	82	1.21%
2018/11/28	1	19.15	0	0.00	19.10	1	120	0.83%
2018/11/02	0	19.05	0	0.00	19.10	0	138	0.00%
2018/09/25	0	0.00	3	21.35	21.45	-3	122	-2.45%
2018/09/20	1	21.10	0	0.00	21.00	1	121	0.82%
2018/09/13	2	21.10	0	0.00	20.80	2	113	1.75%
2018/09/07	1	21.85	0	0.00	21.80	1	86	1.16%
2018/08/27	0	0.00	2	24.70	24.90	-2	91	-2.20%
2018/08/23	1	24.00	1	24.20	24.25	0	83	0.00%
2018/08/20	0	0.00	1	24.45	24.35	-1	81	-1.23%
2018/08/07	2	26.25	0	0.00	26.00	2	89	2.25%
2018/07/31	0	0.00	4	25.63	25.65	-4	90	-4.43%
2018/07/26	2	25.35	0	0.00	25.30	2	91	2.17%
2018/07/23	2	25.35	0	0.00	25.30	2	93	2.15%
2018/07/17	0	0.00	3	25.80	25.70	-3	94	-3.18%
2018/07/16	0	0.00	2	26.05	26.05	-2	96	-2.07%
2018/07/03	1	28.75	0	0.00	28.60	1	100	0.99%
2018/06/22	1	28.65	0	0.00	28.60	1	119	0.83%
2018/06/13	2	29.35	0	0.00	29.40	2	130	1.53%
2018/06/01	0	0.00	1	28.70	28.90	-1	138	-0.72%
2018/05/31	0	0.00	2	28.80	28.55	-2	139	-1.43%
2018/05/25	3	28.00	0	0.00	28.30	3	140	2.13%
2018/05/16	0	0.00	1	27.90	27.85	-1	174	-0.57%
2018/05/07	0	0.00	1	28.60	28.50	-1	194	-0.51%
2018/04/26	0	0.00	2	29.00	28.90	-2	200	-1.00%
2018/04/23	2	29.85	0	0.00	29.80	2	220	0.91%
2018/04/17	2	30.55	0	0.00	30.55	2	228	0.88%
2018/03/31	0	0.00	10	33.00	32.90	-10	246	-4.05%
2018/03/27	0	0.00	1	32.50	32.65	-1	252	-0.40%
2018/03/13	1	30.90	0	0.00	31.15	1	248	0.40%
2018/03/06	0	0.00	2	30.35	30.55	-2	246	-0.81%
2018/03/02	2	30.00	0	0.00	30.25	2	249	0.80%
2018/02/27	0	0.00	2	30.50	30.20	-2	249	-0.80%
2018/02/12	0	0.00	1	29.00	29.90	-1	232	-0.43%
2018/02/09	1	28.20	0	0.00	28.65	1	229	0.44%
2018/02/08	1	29.85	0	0.00	29.90	1	223	0.45%
2018/02/07	2	30.15	0	0.00	29.80	2	222	0.90%
2018/01/22	0	0.00	1	34.90	34.50	-1	224	-0.45%
2018/01/18	1	34.70	0	0.00	34.75	1	221	0.45%
2018/01/08	2	33.95	0	0.00	33.85	2	209	0.96%
2018/01/04	1	33.95	0	0.00	34.00	1	200	0.50%