中探針 (6217)-元大-士林券商分點個股進出

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
46.05
漲跌
▼0.60
漲幅
-1.29%
成交量
3,177張
產業
上櫃電子零組件類股
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－元大-士林券商分點個股進出

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

元大-士林券商分點個股進出
元大-士林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
2024/05/07	1	46.25	1	46.05	46.05	0	3,567	0.00%
2024/05/06	1	46.00	8	46.43	46.65	-7	3,518	-0.20%
2024/05/03	16	46.23	3	46.28	45.80	13	3,464	0.38%
2024/04/30	1	45.90	0	0.00	45.90	1	3,384	0.03%
2024/04/29	12	46.33	0	0.00	45.60	12	3,362	0.36%
2024/04/26	1	46.95	1	46.40	47.20	0	3,291	0.00%
2024/04/25	1	42.60	1	44.55	45.00	0	3,098	0.00%
2024/04/24	0	0.00	1	42.35	43.35	-1	3,063	-0.03%
2024/04/22	1	41.60	0	0.00	41.40	1	3,043	0.03%
2024/04/19	1	42.20	1	41.60	42.10	0	3,041	0.00%
2024/04/17	1	43.75	1	43.20	43.75	0	3,039	0.00%
2024/04/16	1	42.10	0	0.00	42.30	1	3,034	0.03%
2024/04/15	2	45.85	0	0.00	45.05	2	2,996	0.07%
2024/04/12	0	0.00	2	46.78	46.65	-2	2,966	-0.07%
2024/04/09	2	43.35	1	43.25	43.50	1	2,718	0.04%
2024/04/08	2	42.80	1	43.15	43.60	1	2,706	0.04%
2024/03/28	0	0.00	2	42.35	42.20	-2	2,674	-0.07%
2024/03/26	1	42.20	0	0.00	42.45	1	2,653	0.04%
2024/03/25	3	43.20	1	43.50	43.50	2	2,636	0.08%
2024/03/22	2	42.20	0	0.00	42.50	2	2,610	0.08%
2024/03/20	4	42.48	0	0.00	41.70	4	2,593	0.15%
2024/03/18	2	42.55	3.5	42.24	42.40	-1.5	2,551	-0.06%
2024/03/15	0	0.00	0.4	42.20	41.90	-0.4	2,514	-0.02%
2024/03/14	7	41.67	11.3	41.50	41.95	-4.3	2,474	-0.17%
2024/03/13	4.5	47.41	1	49.50	45.70	3.5	2,268	0.15%
2024/03/12	1.3	49.85	2	50.30	49.65	-0.7	2,117	-0.03%
2024/03/11	4	50.55	21	51.77	50.80	-17	1,975	-0.86%
2024/03/08	9	49.34	7	49.33	48.75	2	1,661	0.12%
2024/03/07	5	50.20	3	50.52	49.60	2	1,462	0.14%
2024/03/06	6	50.35	10	50.21	50.10	-4	1,290	-0.31%
2024/03/05	10	47.31	440	47.65	49.35	-430	1,054	-40.79%	大賣/鉅額交易
2024/03/04	426	46.55	4	46.20	46.55	422	718	58.77%	大買/鉅額交易
2024/03/01	1	42.50	0	0.00	42.35	1	592	0.17%
2024/02/27	0	0.00	2	44.70	43.10	-2	577	-0.35%
2024/02/26	2	44.43	3	44.50	44.15	-1	558	-0.18%
2024/02/23	1	44.40	3	43.85	44.40	-2	516	-0.39%
2024/02/21	1	41.50	0.1	41.90	41.80	0.9	439	0.20%
2024/02/19	1	42.00	0.2	42.20	42.15	0.8	439	0.18%
2024/02/16	0	0.00	1	42.00	42.20	-1	434	-0.23%
2024/01/31	0	0.00	1	41.75	41.40	-1	414	-0.24%
2024/01/30	1	42.25	1.1	42.21	42.15	-0.1	405	-0.02%
2024/01/25	1	40.60	0	0.00	40.55	1	357	0.28%
2024/01/23	1	41.55	0.3	41.23	41.20	0.7	361	0.18%
2024/01/22	0	0.00	3	41.33	41.25	-3	359	-0.84%
2024/01/19	0	0.00	0	44.05	40.35	0	353	-0.01%
2024/01/18	1	40.15	0	0.00	40.05	1	354	0.28%
2024/01/17	2	40.65	0	0.00	40.30	2	353	0.57%
2024/01/15	14	41.88	1	41.70	41.65	13	350	3.71%
2024/01/11	1.1	42.12	1	41.30	41.10	0.1	340	0.03%
2024/01/04	1	40.50	0	0.00	40.40	1	307	0.33%
2024/01/03	1	40.85	0	0.00	40.85	1	308	0.32%
2023/12/27	0	0.00	1	41.70	41.60	-1	306	-0.33%
2023/12/26	0	0.00	1	41.15	41.15	-1	300	-0.33%
2023/12/21	1	40.30	0	0.00	40.50	1	295	0.34%
2023/12/20	0.1	40.40	0	0.00	40.25	0.1	295	0.03%
2023/12/18	1	41.05	5	40.75	40.60	-4	296	-1.35%
2023/12/14	0	0.00	2	41.50	41.25	-2	299	-0.67%
2023/12/13	1	40.90	0	0.00	40.90	1	302	0.33%
2023/12/12	2	41.00	0	0.00	41.00	2	308	0.65%
2023/11/17	0	0.00	1	41.10	41.40	-1	544	-0.18%
2023/11/16	0	0.00	2	41.00	41.10	-2	550	-0.36%
2023/11/13	1	39.90	0	0.00	39.90	1	566	0.18%
2023/11/10	1	40.15	0	0.00	40.20	1	572	0.17%
2023/11/07	0	0.00	1	41.20	41.20	-1	614	-0.16%
2023/11/03	0	0.00	1	40.90	40.40	-1	656	-0.15%
2023/11/02	1	40.35	0	0.00	40.35	1	682	0.15%
2023/11/01	2	39.50	0	0.00	39.70	2	711	0.28%
2023/10/31	1	40.60	0.5	41.25	40.30	0.5	718	0.07%
2023/10/26	1	41.80	0	0.00	41.50	1	896	0.11%
2023/10/25	0	0.00	2	42.55	42.40	-2	1,000	-0.20%
2023/10/20	1	41.00	0	0.00	41.30	1	1,109	0.09%
2023/10/16	2	42.73	0	0.00	42.65	2	1,658	0.12%
2023/10/12	1	43.15	1	43.25	43.25	0	1,754	0.00%
2023/10/05	0	0.00	1	44.10	43.85	-1	1,891	-0.05%
2023/10/04	1	43.40	0	0.00	43.40	1	1,909	0.05%
2023/09/26	1	43.90	0	0.00	43.80	1	2,216	0.05%
2023/09/25	0	0.00	1	44.70	44.70	-1	2,297	-0.04%
2023/09/22	2	44.08	0	0.00	44.05	2	2,309	0.09%
2023/09/21	2	44.23	0	0.00	44.00	2	2,367	0.08%
2023/09/13	0	0.00	1	46.10	46.35	-1	3,036	-0.03%
2023/09/12	0.5	46.21	0	0.00	45.75	0.5	3,002	0.02%
2023/09/11	3	44.88	2	45.95	44.75	1	2,993	0.03%
2023/09/07	2	46.30	0	0.00	46.20	2	3,057	0.07%
2023/09/05	0	0.00	1	46.15	46.30	-1	3,062	-0.03%
2023/09/01	0	0.00	1.3	46.09	46.15	-1.3	3,107	-0.04%
2023/08/30	0	0.00	2	44.00	45.65	-2	3,072	-0.07%
2023/08/22	1	42.80	10	43.05	42.85	-9	3,241	-0.28%
2023/08/16	1	43.40	0	0.00	43.40	1	3,231	0.03%
2023/08/14	2	43.95	2	43.20	43.10	0	3,222	0.00%
2023/08/11	1	45.40	0	0.00	45.30	1	3,206	0.03%
2023/08/10	3	46.03	0	0.00	45.20	3	3,195	0.09%
2023/08/09	1	47.55	0	0.00	47.65	1	3,162	0.03%
2023/08/08	1	47.40	0	0.00	48.00	1	3,156	0.03%
2023/08/07	2	48.60	2	48.68	48.90	0	3,137	0.00%
2023/08/04	3	47.50	1	48.25	47.85	2	3,109	0.06%
2023/08/02	5	47.61	3	47.70	47.55	2	3,109	0.06%
2023/07/31	10	50.21	3	50.93	49.00	7	3,064	0.23%
2023/07/28	2	47.70	4	50.15	51.90	-2	2,944	-0.07%
2023/07/27	2	49.00	0	0.00	49.00	2	2,853	0.07%
2023/07/26	2.6	49.54	3	48.90	48.70	-0.4	2,836	-0.02%
2023/07/25	3	50.29	0	0.00	49.60	3	2,799	0.11%
2023/07/24	3	50.53	3	50.93	49.20	0	2,759	0.00%
2023/07/21	2.1	51.23	4	50.20	50.70	-2	2,693	-0.07%
2023/07/20	16	50.62	14	51.60	50.10	2	2,608	0.08%
2023/07/19	2	49.18	7	48.75	49.10	-5	2,299	-0.22%
2023/07/18	2	49.68	1	49.15	49.50	1	2,251	0.05%
2023/07/17	0	0.00	1	49.15	48.85	-1	2,201	-0.05%
2023/07/14	0	0.00	1	48.45	49.40	-1	2,185	-0.05%
2023/07/13	6	48.56	2	48.58	48.15	4	2,168	0.18%
2023/07/12	3	47.93	6	47.67	47.50	-3	2,120	-0.14%
2023/07/11	0	0.00	1	48.10	47.85	-1	2,160	-0.05%
2023/07/10	2	47.25	2	47.60	47.45	0	2,182	0.00%
2023/07/07	6	47.48	6	47.68	48.10	0	2,298	0.00%
2023/07/06	1	48.70	0	0.00	48.30	1	2,348	0.04%
2023/07/05	22	50.46	16	49.89	49.50	6	2,317	0.26%
2023/07/04	3	48.17	15	48.41	48.60	-12	2,143	-0.56%
2023/07/03	20	48.47	7	48.50	48.25	13	2,099	0.62%
2023/06/29	1	47.75	2	47.55	47.05	-1	2,016	-0.05%
2023/06/28	0	0.00	1.2	46.37	46.10	-1.2	1,965	-0.06%
2023/06/27	3	46.55	7.1	47.45	46.10	-4.1	1,955	-0.21%
2023/06/26	1	49.40	2.1	48.97	48.15	-1.1	1,895	-0.06%
2023/06/21	7	49.02	192.1	49.45	50.00	-185.1	1,809	-10.23%	大賣/鉅額交易
2023/06/20	184.3	48.79	15	48.98	49.10	169.3	1,677	10.09%	大買/鉅額交易
2023/06/19	2	44.70	0	0.00	46.60	2	1,360	0.15%
2023/06/16	1	44.90	0	0.00	44.85	1	1,326	0.08%
2023/06/13	3	46.27	2	45.80	45.80	1	1,328	0.08%
2023/06/09	2	45.15	2	45.20	45.10	0	1,291	0.00%
2023/06/08	2	45.78	0	0.00	45.15	2	1,309	0.15%
2023/06/07	0	0.00	3	45.80	45.70	-3	1,299	-0.23%
2023/06/06	2	45.50	1	45.55	45.50	1	1,344	0.07%
2023/06/05	1	45.55	3.1	45.35	45.15	-2.1	1,376	-0.15%
2023/06/02	3	44.83	0	0.00	44.75	3	1,374	0.22%
2023/05/31	1.1	45.01	4	45.29	44.75	-3	1,397	-0.21%
2023/05/30	1	44.35	0	0.00	44.30	1	1,396	0.07%
2023/05/29	1	44.75	0	0.00	44.70	1	1,398	0.07%
2023/05/26	18	45.87	1.1	44.45	45.40	16.9	1,386	1.22%
2023/05/25	0	42.45	0	0.00	42.25	0	1,258	0.00%
2023/05/24	0	0.00	1	42.45	42.65	-1	1,275	-0.08%
2023/05/22	0	0.00	13	42.32	42.70	-13	1,322	-0.98%
2023/05/17	3	41.68	7	42.00	41.95	-4	1,471	-0.27%
2023/05/16	0	0.00	2.1	41.25	41.25	-2.1	1,483	-0.14%
2023/05/05	1	43.15	0	0.00	43.15	1	1,838	0.05%
2023/05/02	0	0.00	5	43.25	43.90	-5	1,873	-0.27%
2023/04/27	0	0.00	20	43.11	43.00	-20	1,894	-1.06%
2023/04/25	0	0.00	2	43.10	43.50	-2	1,894	-0.11%
2023/04/21	0.1	45.10	0	0.00	44.90	0.1	1,872	0.01%
2023/04/18	1	47.00	12	48.19	47.00	-11	1,846	-0.60%
2023/04/17	0	0.00	4	48.05	47.70	-4	1,817	-0.22%
2023/04/14	0	0.00	5	48.44	47.30	-5	1,790	-0.28%
2023/04/13	2.1	47.16	2	47.10	47.30	0.1	1,740	0.01%
2023/04/12	9	47.62	2.6	47.91	47.85	6.4	1,706	0.38%
2023/04/11	0.2	46.60	2.1	46.84	47.00	-1.9	1,586	-0.12%
2023/04/07	0	45.00	0	0.00	44.75	0	1,512	0.00%
2023/03/29	0	0.00	1	45.40	44.75	-1	1,513	-0.07%
2023/03/27	0	0.00	2.2	46.40	46.00	-2.2	1,532	-0.14%
2023/03/24	1	46.50	3	46.58	46.50	-2	1,539	-0.13%
2023/03/23	2	46.60	0.2	46.54	46.60	1.8	1,539	0.12%
2023/03/22	2	46.30	3	46.15	46.45	-1	1,534	-0.07%
2023/03/21	3	45.62	0	0.00	45.50	3	1,527	0.20%
2023/03/20	0.1	45.01	0	0.00	44.95	0.1	1,533	0.01%
2023/03/17	0	44.70	0	0.00	44.70	0	1,575	0.00%
2023/03/16	0.1	44.64	0	0.00	44.35	0.1	1,627	0.01%
2023/03/15	0	0.00	1	45.55	45.55	-1	1,669	-0.06%
2023/03/14	0.1	45.80	0	0.00	46.30	0.1	1,776	0.00%
2023/03/13	10.2	45.47	1	46.05	46.05	9.2	1,848	0.50%
2023/03/10	41	46.82	0	0.00	46.75	41	1,918	2.14%
2023/03/09	0.1	47.45	0	0.00	46.70	0.1	1,938	0.01%
2023/03/08	0	0.00	2	47.90	48.05	-2	1,986	-0.10%
2023/03/07	1	47.25	1	47.05	47.25	0	1,956	0.00%
2023/03/06	0.1	46.95	0	0.00	47.10	0.1	1,953	0.01%
2023/03/03	0	0.00	0.1	45.90	45.95	-0.1	1,948	0.00%
2023/03/02	0	46.40	1.1	45.90	45.70	-1	1,952	-0.05%
2023/03/01	0	0.00	1.1	46.34	46.10	-1.1	1,946	-0.06%
2023/02/24	2	47.75	0	0.00	46.75	2	1,951	0.10%
2023/02/23	4	47.45	0	0.00	47.50	4	1,937	0.21%
2023/02/22	1	46.35	0	0.00	46.70	1	1,951	0.05%
2023/02/21	0	0.00	2	47.23	47.10	-2	2,037	-0.10%
2023/02/20	7.1	47.44	0	0.00	47.40	7.1	2,109	0.34%
2023/02/17	0.3	47.23	1	47.75	47.30	-0.7	2,135	-0.03%
2023/02/15	0	0.00	1	47.15	46.95	-1	2,264	-0.04%
2023/02/13	0	0.00	2	46.05	45.90	-2	2,257	-0.09%
2023/02/10	10	46.05	3	46.37	46.10	7	2,270	0.31%
2023/02/09	1	46.70	1	46.50	46.40	0	2,256	0.00%
2023/02/08	5	47.61	8.2	47.61	47.45	-3.2	2,220	-0.14%
2023/02/07	0	0.00	5	46.63	47.15	-5	2,123	-0.24%
2023/02/03	5	45.00	1	44.65	44.65	4	2,038	0.20%
2023/02/02	2	45.43	3	45.52	45.60	-1	2,028	-0.05%
2023/01/31	0	0.00	2	44.35	44.45	-2	2,052	-0.10%
2023/01/30	1	44.10	0	0.00	43.95	1	2,054	0.05%
2023/01/17	1	43.35	1.2	43.46	43.35	-0.2	2,050	-0.01%
2023/01/13	0	0.00	1	42.15	42.20	-1	2,059	-0.05%
2023/01/09	0	0.00	1	42.40	42.70	-1	2,106	-0.05%
2023/01/04	3	42.45	0	0.00	42.30	3	2,191	0.14%
2023/01/03	0	0.00	1	42.00	42.60	-1	2,207	-0.05%
2022/12/29	0	0.00	1	41.85	41.85	-1	2,228	-0.04%
2022/12/27	2	44.13	0	0.00	43.85	2	2,302	0.09%
2022/12/20	2	43.50	1	43.80	43.25	1	2,446	0.04%
2022/12/15	0.1	45.50	0	0.00	45.15	0.1	2,513	0.00%
2022/12/14	0	0.00	1	45.20	45.30	-1	2,532	-0.04%
2022/12/12	2.1	45.36	0	0.00	45.35	2.1	2,562	0.08%
2022/12/09	3	45.48	1	45.20	45.80	2	2,562	0.08%
2022/12/08	0	0.00	1	46.80	46.55	-1	2,533	-0.04%
2022/12/07	6	46.08	2	45.20	45.10	4	2,503	0.16%
2022/12/06	23	48.06	3	47.70	47.10	20	2,480	0.81%
2022/12/05	1	46.20	13.3	47.19	47.35	-12.3	2,386	-0.52%
2022/12/02	5	45.88	22	45.78	46.05	-17	2,355	-0.72%
2022/12/01	2	44.75	1	44.90	44.75	1	2,376	0.04%
2022/11/30	4	44.59	19	44.69	44.60	-15	2,493	-0.60%
2022/11/29	2	42.18	0	0.00	42.40	2	2,415	0.08%
2022/11/25	1	43.00	2	43.35	42.70	-1	2,451	-0.04%
2022/11/24	0	0.00	1	42.70	42.65	-1	2,462	-0.04%
2022/11/22	13	42.16	1	42.05	42.10	12	2,593	0.46%
2022/11/18	5	43.23	0	0.00	43.10	5	2,680	0.19%
2022/11/17	8	44.21	2	45.15	44.15	6	2,696	0.22%
2022/11/16	0	0.00	11	43.94	44.30	-11	2,685	-0.41%
2022/11/15	4	43.73	60	43.40	43.30	-56	2,639	-2.12%
2022/11/14	37	41.75	38	42.77	43.75	-1	2,640	-0.04%
2022/11/11	1	42.35	36	41.70	42.35	-35	2,597	-1.35%
2022/11/10	15	39.65	0	0.00	39.60	15	2,537	0.59%
2022/11/09	3	40.32	0	0.00	40.35	3	2,594	0.12%
2022/11/08	5	41.90	6	42.53	41.90	-1	2,751	-0.04%
2022/11/04	0	0.00	1	41.50	41.80	-1	2,889	-0.03%
2022/11/03	0	0.00	17	41.61	41.70	-17	2,921	-0.58%
2022/11/01	3	40.15	3	40.02	40.05	0	3,052	0.00%
2022/10/31	0	0.00	1	39.90	39.50	-1	3,109	-0.03%
2022/10/28	2	38.93	1	39.40	39.00	1	3,179	0.03%
2022/10/27	0	0.00	2	39.38	39.60	-2	3,255	-0.06%
2022/10/26	2	37.83	1	37.80	37.60	1	3,302	0.03%
2022/10/25	2	38.60	0	0.00	38.10	2	3,517	0.06%
2022/10/21	0	0.00	1	38.40	38.05	-1	3,731	-0.03%
2022/10/19	5	39.85	1	40.10	39.75	4	4,088	0.10%
2022/10/17	1	38.30	10.3	39.07	40.40	-9.3	4,392	-0.21%
2022/10/14	0	0.00	4	40.75	40.50	-4	4,504	-0.09%
2022/10/13	55	38.49	0	0.00	37.60	55	4,636	1.19%
2022/10/12	2	40.63	0	0.00	40.30	2	4,635	0.04%
2022/10/11	4	40.73	1	40.90	40.70	3	4,698	0.06%
2022/10/07	5	43.48	1	43.50	43.50	4	4,732	0.08%
2022/10/06	12	43.46	2	43.88	44.30	10	4,778	0.21%
2022/10/05	21	43.78	0	0.00	43.05	21	4,810	0.44%
2022/10/04	2	44.73	3	44.07	44.40	-1	4,862	-0.02%
2022/10/03	1	44.40	2	44.05	44.10	-1	4,860	-0.02%
2022/09/30	1	41.85	0	0.00	42.45	1	4,910	0.02%
2022/09/27	0	0.00	1	43.10	44.10	-1	5,255	-0.02%
2022/09/26	28	43.32	0	0.00	42.45	28	5,367	0.52%
2022/09/23	0	48.30	0	0.00	47.10	0	5,444	0.00%
2022/09/22	0	0.00	1	48.40	48.55	-1	5,589	-0.02%
2022/09/19	2	48.00	2	46.95	46.90	0	6,030	0.00%
2022/09/16	1	49.00	0	0.00	48.65	1	6,147	0.02%
2022/09/13	0	0.00	3	50.10	50.00	-3	6,669	-0.04%
2022/09/12	2	49.05	1	49.20	49.15	1	6,722	0.01%
2022/09/08	3	48.73	1	48.85	49.00	2	6,774	0.03%
2022/09/07	24	48.76	0	0.00	48.50	24	6,873	0.35%
2022/09/06	10	52.78	9.2	52.57	51.40	0.8	6,872	0.01%
2022/09/05	1	57.30	0.2	57.60	57.00	0.8	6,896	0.01%
2022/09/01	9	58.00	0	0.00	57.80	9	7,096	0.13%
2022/08/31	0	0.00	6	59.20	59.00	-6	7,301	-0.08%
2022/08/30	9	59.80	5	59.60	59.30	4	7,669	0.05%
2022/08/29	1	57.50	0	0.00	58.00	1	8,286	0.01%
2022/08/26	0	0.00	10	58.98	58.60	-10	8,335	-0.12%
2022/08/25	0	0.00	2	57.75	57.30	-2	8,341	-0.02%
2022/08/24	4	57.55	1	58.30	57.20	3	8,452	0.04%
2022/08/23	3	57.40	1	57.70	58.00	2	8,483	0.02%
2022/08/22	9	59.41	0	0.00	59.10	9	8,635	0.10%
2022/08/19	0	0.00	3	60.40	60.30	-3	8,731	-0.03%
2022/08/17	7	60.10	18	60.09	59.80	-11	8,887	-0.12%
2022/08/16	3	61.23	6	61.10	60.80	-3	9,013	-0.03%
2022/08/15	17	61.06	4	60.78	60.50	13	8,970	0.14%
2022/08/12	2	61.45	4	61.15	61.60	-2	8,789	-0.02%
2022/08/11	3	59.60	1	59.30	59.40	2	8,686	0.02%
2022/08/09	15	58.91	10	58.80	59.20	5	8,638	0.06%
2022/08/08	0	0.00	4	59.95	60.00	-4	8,599	-0.05%
2022/08/05	4	62.35	9.1	62.28	61.90	-5.1	8,569	-0.06%
2022/08/04	7.1	60.83	7	60.61	61.50	0.1	8,574	0.00%
2022/08/03	3.3	61.14	4	61.73	60.40	-0.7	8,506	-0.01%
2022/08/02	5	62.58	3	62.60	62.60	2	8,440	0.02%
2022/08/01	11	64.65	7.3	64.81	63.70	3.7	8,387	0.04%
2022/07/29	2	63.55	3	63.67	63.60	-1	8,205	-0.01%
2022/07/28	2	62.65	2	63.00	62.50	0	8,208	0.00%
2022/07/27	10.1	62.38	13	61.76	63.50	-2.9	8,125	-0.04%
2022/07/26	24.2	62.49	7	62.44	62.80	17.2	8,004	0.21%
2022/07/25	7	60.89	9	61.88	62.00	-2	7,820	-0.03%
2022/07/22	5	59.84	5	60.10	58.80	0	7,743	0.00%
2022/07/21	1	63.50	5	63.90	64.20	-4	7,642	-0.05%
2022/07/20	4	64.68	5	64.74	63.20	-1	7,570	-0.01%
2022/07/19	4	61.65	0	0.00	61.00	4	7,492	0.05%
2022/07/18	2	61.50	14	60.64	61.30	-12	7,641	-0.16%
2022/07/15	0	0.00	12	60.00	59.90	-12	7,876	-0.15%
2022/07/14	3	57.90	1	56.60	58.90	2	8,258	0.02%
2022/07/13	1	56.70	0	0.00	56.70	1	8,303	0.01%
2022/07/12	8	57.26	2	57.45	56.70	6	8,354	0.07%
2022/07/08	22	60.86	27	62.43	61.20	-5	8,902	-0.06%
2022/07/07	9	60.46	7	60.53	61.50	2	9,166	0.02%
2022/07/06	3	59.90	2	58.85	58.30	1	9,245	0.01%
2022/07/05	11	60.14	13	60.70	61.80	-2	9,254	-0.02%
2022/07/04	6	56.70	10	55.60	58.70	-4	9,164	-0.04%
2022/07/01	9	58.98	6	57.48	54.40	3	9,276	0.03%
2022/06/30	8	61.80	6	61.88	60.20	2	9,448	0.02%
2022/06/29	10	62.65	7	62.71	61.60	3	9,680	0.03%
2022/06/28	3	66.47	8.1	66.13	65.70	-5.1	9,711	-0.05%
2022/06/27	8	64.15	8	64.14	64.60	0	9,655	0.00%
2022/06/24	11	64.45	11	64.95	64.00	0	9,642	0.00%
2022/06/23	20.1	63.61	12	64.08	65.20	8.1	9,568	0.08%
2022/06/22	7	64.41	13	64.72	64.40	-6	9,604	-0.06%
2022/06/21	9	62.86	0	0.00	63.30	9	9,440	0.10%
2022/06/20	21	61.27	3	61.50	60.00	18	9,394	0.19%
2022/06/17	0	0.00	0	63.20	63.30	0	9,344	0.00%
2022/06/16	5	63.84	1	67.00	63.00	4	9,360	0.04%
2022/06/15	2	66.35	3	66.23	65.20	-1	9,249	-0.01%
2022/06/14	20	65.30	3	64.07	65.30	17	9,177	0.19%
2022/06/13	2	66.25	5	66.30	67.90	-3	8,993	-0.03%
2022/06/10	6	66.10	2	66.70	66.50	4	8,864	0.05%
2022/06/09	8	66.96	5	67.10	67.30	3	8,758	0.03%
2022/06/08	21	69.30	17	69.21	68.70	4	8,533	0.05%
2022/06/07	18	68.89	27	70.04	68.90	-9	8,149	-0.11%
2022/06/06	0	0.00	4	64.50	64.50	-4	7,435	-0.05%
2022/06/02	5	63.82	13.2	62.35	63.80	-8.2	7,388	-0.11%
2022/06/01	5	63.80	4.6	65.28	62.80	0.4	7,382	0.01%
2022/05/31	5	63.46	6	63.95	64.10	-1	7,271	-0.01%
2022/05/30	10	63.59	14	63.74	64.00	-4	7,217	-0.06%
2022/05/27	2	61.00	4	61.28	61.60	-2	7,026	-0.03%
2022/05/26	2	60.65	4	60.45	59.70	-2	7,005	-0.03%
2022/05/25	0	0.00	11	58.00	60.00	-11	6,902	-0.16%
2022/05/24	5	58.54	2	58.95	57.20	3	6,862	0.04%
2022/05/20	0	0.00	8	56.75	57.00	-8	6,877	-0.12%
2022/05/19	2	54.20	0	0.00	55.80	2	6,859	0.03%
2022/05/18	6	55.30	0	0.00	55.30	6	6,862	0.09%
2022/05/16	6	54.78	0	0.00	54.90	6	6,956	0.09%
2022/05/13	1	53.80	1	54.00	53.80	0	6,967	0.00%
2022/05/12	4	53.95	2	52.00	51.20	2	6,980	0.03%
2022/05/11	3	56.70	0	0.00	56.70	3	6,943	0.04%
2022/05/10	1	55.50	1	57.20	57.20	0	7,110	0.00%
2022/05/09	1	57.20	10	57.00	56.90	-9	7,216	-0.12%
2022/05/06	4	58.55	0	0.00	58.70	4	7,200	0.06%
2022/05/05	20	60.87	16	60.57	60.80	4	7,169	0.06%
2022/05/04	1	58.50	0	0.00	58.40	1	7,062	0.01%
2022/05/03	2	58.35	0	0.00	58.30	2	7,073	0.03%
2022/04/29	3	58.47	1	59.50	58.10	2	7,098	0.03%
2022/04/28	6	59.10	2	58.90	58.10	4	7,118	0.06%
2022/04/27	1	58.80	1	58.70	59.10	0	7,082	0.00%
2022/04/25	10	57.66	12	57.20	56.70	-2	7,035	-0.03%
2022/04/22	8.3	62.50	6	63.18	60.80	2.3	7,019	0.03%
2022/04/21	8.5	64.18	21	64.59	63.80	-12.5	7,015	-0.18%
2022/04/20	12	64.13	7	64.97	61.80	5	7,272	0.07%
2022/04/19	6	60.75	7	60.64	60.80	-1	7,536	-0.01%
2022/04/18	1.1	59.51	0	0.00	58.90	1.1	7,783	0.01%
2022/04/15	4	60.93	5	60.82	59.90	-1	7,707	-0.01%
2022/04/14	36	62.93	28	61.64	61.20	8	7,601	0.11%
2022/04/13	10	60.63	7	61.06	60.60	3	7,316	0.04%
2022/04/12	5.2	58.35	16	59.12	60.20	-10.8	6,943	-0.16%
2022/04/11	6	57.63	2	57.50	56.90	4	6,754	0.06%
2022/04/08	0	0.00	1	59.00	60.10	-1	6,648	-0.02%
2022/04/07	13	58.96	7.1	58.65	58.10	6	6,557	0.09%
2022/04/06	6.1	60.49	3	60.43	60.40	3.1	6,308	0.05%
2022/04/01	2	59.00	27	60.55	61.90	-25	6,010	-0.42%
2022/03/31	10	58.71	14	57.96	57.60	-4	5,620	-0.07%
2022/03/29	0	0.00	2	57.05	56.90	-2	5,245	-0.04%
2022/03/28	2	57.80	3	58.40	58.20	-1	5,182	-0.02%
2022/03/25	10	58.69	26	58.47	58.90	-16	5,111	-0.31%
2022/03/24	2	56.75	6	57.27	57.00	-4	4,929	-0.08%
2022/03/23	6	56.35	9.1	56.89	56.30	-3.1	4,852	-0.06%
2022/03/22	1	55.60	0	0.00	55.80	1	4,764	0.02%
2022/03/21	0	0.00	4	54.93	55.40	-4	4,736	-0.08%
2022/03/18	2	52.10	1	52.10	53.00	1	4,675	0.02%
2022/03/17	2.1	52.00	0	0.00	51.80	2.1	4,661	0.05%
2022/03/14	1	50.70	0	0.00	50.70	1	4,814	0.02%
2022/03/09	0	0.00	1.4	49.89	50.00	-1.4	4,847	-0.03%
2022/03/08	0	0.00	5	49.10	49.10	-5	4,873	-0.10%
2022/03/07	8.4	51.17	7	51.53	50.30	1.4	4,861	0.03%
2022/03/03	3	56.37	6	56.40	56.50	-3	4,822	-0.06%
2022/03/02	1	56.40	0	0.00	56.50	1	4,825	0.02%
2022/03/01	12	56.91	9	57.11	56.80	3	4,791	0.06%
2022/02/25	6	55.40	0.6	55.40	55.10	5.4	4,712	0.11%
2022/02/24	1.6	55.06	0.1	53.80	53.60	1.6	4,721	0.03%
2022/02/23	8.1	57.35	22.6	57.60	57.30	-14.5	4,676	-0.31%
2022/02/22	1	55.20	5	56.00	55.20	-4	4,608	-0.09%
2022/02/21	1.1	54.78	0	0.00	55.10	1.1	4,637	0.02%
2022/02/18	1	55.10	3	55.20	55.30	-2	4,675	-0.04%
2022/02/17	7	55.67	6	56.72	55.10	1	4,747	0.02%
2022/02/16	1.1	54.32	1	54.90	55.50	0.1	4,719	0.00%
2022/02/14	0	0.00	1	54.60	55.60	-1	4,752	-0.02%
2022/02/11	0	0.00	1	55.00	55.70	-1	4,811	-0.02%
2022/02/10	3.4	56.31	0	0.00	55.60	3.4	4,875	0.07%
2022/02/09	1	54.80	3	54.57	54.90	-2	4,873	-0.04%
2022/02/07	0	0.00	1	48.15	49.20	-1	5,222	-0.02%
2022/01/24	1	47.50	5	48.19	48.30	-4	6,135	-0.07%
2022/01/21	2	50.75	0	0.00	50.00	2	6,311	0.03%
2022/01/19	1	52.00	0	0.00	52.00	1	6,877	0.01%
2022/01/18	0	0.00	15	54.28	53.80	-15	7,590	-0.20%
2022/01/17	3	54.37	10	54.50	54.60	-7	7,973	-0.09%
2022/01/14	17	54.69	21.5	54.93	53.50	-4.5	8,173	-0.06%
2022/01/13	38	59.79	15	58.37	57.10	23	8,297	0.28%
2022/01/12	47.5	58.94	41	58.92	58.70	6.5	8,223	0.08%
2022/01/11	34	56.36	34	56.11	55.60	0	7,730	0.00%
2022/01/10	2	52.45	0	0.00	53.30	2	7,877	0.03%
2022/01/07	6	53.85	3	52.87	52.10	3	8,109	0.04%
2022/01/06	7	55.03	8	55.00	54.90	-1	8,064	-0.01%
2022/01/03	0	0.00	3	51.90	51.10	-3	8,030	-0.04%
2021/12/30	1	52.00	0	0.00	52.10	1	8,087	0.01%
2021/12/28	1	51.80	1	52.90	51.80	0	8,263	0.00%
2021/12/27	0	0.00	12	51.43	51.50	-12	8,408	-0.14%
2021/12/23	0	0.00	3	51.77	51.80	-3	9,340	-0.03%
2021/12/20	1	50.10	0	0.00	50.10	1	10,004	0.01%
2021/12/17	1	51.00	1	50.70	50.60	0	10,208	0.00%
2021/12/16	12	52.37	0	0.00	52.10	12	10,835	0.11%
2021/12/14	3	51.97	2	53.60	51.90	1	11,706	0.01%
2021/12/13	5	55.50	1	55.60	54.40	4	11,782	0.03%
2021/12/10	2	56.15	0	0.00	55.90	2	12,077	0.02%
2021/12/09	4	55.80	2	56.00	57.10	2	12,160	0.02%
2021/12/08	0	0.00	5	54.52	57.10	-5	12,307	-0.04%
2021/12/07	0	0.00	5	53.04	53.40	-5	12,617	-0.04%
2021/12/06	12	52.31	13	53.08	53.30	-1	12,688	-0.01%
2021/12/03	1	52.70	2	53.05	52.60	-1	12,749	-0.01%
2021/12/02	7	52.77	1	52.50	51.80	6	12,893	0.05%
2021/11/30	8	54.43	1	54.90	54.40	7	13,691	0.05%
2021/11/29	0	0.00	7	53.19	54.80	-7	14,018	-0.05%
2021/11/26	3	53.23	9	53.70	53.40	-6	14,037	-0.04%
2021/11/25	0	0.00	1	55.60	54.80	-1	14,045	-0.01%
2021/11/24	3	54.90	4	55.60	56.00	-1	14,031	-0.01%
2021/11/23	3	55.67	2	56.20	55.00	1	14,012	0.01%
2021/11/22	0	0.00	1.1	57.13	57.60	-1.1	13,992	-0.01%
2021/11/19	2	56.00	1	56.70	56.30	1	13,987	0.01%
2021/11/18	4	57.95	2	57.80	57.00	2	13,927	0.01%
2021/11/17	4	58.28	1	58.60	58.20	3	13,882	0.02%
2021/11/16	15	57.77	4	58.35	57.00	11	13,827	0.08%
2021/11/15	30	59.70	1	60.20	59.80	29	13,743	0.21%
2021/11/12	1	59.00	3	58.87	59.80	-2	13,659	-0.01%
2021/11/11	0	0.00	1.3	58.88	58.30	-1.3	13,595	-0.01%
2021/11/10	5	58.14	4	57.90	59.00	1	13,542	0.01%
2021/11/09	3	59.73	2	60.10	59.60	1	13,426	0.01%
2021/11/08	9	60.74	6	60.58	59.20	3	13,320	0.02%
2021/11/05	7	62.54	3	62.20	62.30	4	13,157	0.03%
2021/11/04	11	62.73	16	62.69	62.80	-5	12,974	-0.04%
2021/11/03	11	60.94	7	61.71	60.20	4	12,686	0.03%
2021/11/02	25	61.92	6	61.72	59.20	19	12,464	0.15%
2021/11/01	20	63.18	26	63.18	63.10	-6	12,161	-0.05%
2021/10/29	15.3	59.70	163	60.02	61.00	-147.7	11,753	-1.26%	大賣/鉅額交易
2021/10/28	169	60.51	16	61.41	58.50	153	11,533	1.33%	大買/鉅額交易
2021/10/27	13	59.37	143	58.69	59.40	-130	11,303	-1.15%	大賣/鉅額交易
2021/10/26	114	59.89	41	58.73	58.00	73	11,039	0.66%	大買/
2021/10/25	72	54.65	28	57.24	58.40	44	10,294	0.43%
2021/10/22	24	53.45	19	53.65	53.10	5	9,895	0.05%
2021/10/21	22	52.95	5	52.00	52.00	17	9,662	0.18%
2021/10/20	28	53.87	50	53.68	54.20	-22	9,464	-0.23%
2021/10/19	20	51.04	15	51.46	51.60	5	8,996	0.06%
2021/10/18	40	50.50	25	50.27	51.00	15	8,839	0.17%
2021/10/15	10	48.28	11	48.81	49.60	-1	8,374	-0.01%
2021/10/13	2	46.60	3	46.97	45.95	-1	8,108	-0.01%
2021/10/12	1	46.25	5	46.64	46.05	-4	8,058	-0.05%
2021/10/08	2	47.10	0	0.00	47.20	2	8,079	0.02%
2021/10/07	1	45.50	1	46.45	46.45	0	8,022	0.00%
2021/10/06	2	45.98	4	44.70	44.25	-2	8,026	-0.02%
2021/10/05	7	45.18	11	44.74	45.95	-4	7,962	-0.05%
2021/10/04	3	45.08	3	45.03	44.75	0	7,865	0.00%
2021/10/01	8	48.44	33	49.22	47.05	-25	7,703	-0.32%
2021/09/30	46	52.83	22	52.50	52.00	24	7,445	0.32%
2021/09/29	6	50.24	13	50.87	50.20	-7	6,807	-0.10%
2021/09/28	13	51.26	32	50.63	50.40	-19	6,711	-0.28%
2021/09/27	0	0.00	13	49.89	49.90	-13	6,392	-0.20%
2021/09/24	27	51.41	10	50.97	50.40	17	6,252	0.27%
2021/09/23	27	52.43	6	51.38	50.90	21	6,037	0.35%
2021/09/22	13	49.77	15	50.25	50.40	-2	5,383	-0.04%
2021/09/17	2	48.55	10.1	50.51	50.90	-8.1	4,722	-0.17%
2021/09/16	11	46.66	10	46.31	46.30	1	4,496	0.02%
2021/09/15	7	47.31	3	47.88	47.30	4	4,385	0.09%
2021/09/14	0	0.00	4	46.08	45.45	-4	4,069	-0.10%
2021/09/13	2.1	47.30	1	47.40	46.80	1.1	3,954	0.03%
2021/09/10	12	47.00	13	46.72	47.30	-1	3,729	-0.03%
2021/09/09	5	44.04	0	0.00	44.40	5	3,312	0.15%
2021/09/08	4	42.99	0	0.00	43.00	4	3,213	0.12%
2021/09/07	3	44.05	3	45.60	44.55	0	3,137	0.00%
2021/09/06	18	48.23	7	48.40	47.20	11	2,976	0.37%
2021/09/03	7	47.24	9	47.93	48.95	-2	2,590	-0.08%
2021/09/02	174	47.06	172	45.58	44.50	2	2,115	0.09%	大買/大賣/
2021/08/31	0	0.00	19	42.81	42.60	-19	1,700	-1.12%
2021/08/27	0	0.00	6	42.20	41.50	-6	1,653	-0.36%
2021/08/26	0	0.00	15	41.97	41.55	-15	1,637	-0.92%
2021/08/25	5	41.50	12	41.96	40.90	-7	1,615	-0.43%
2021/08/24	2	41.05	8	40.74	40.95	-6	1,579	-0.38%
2021/08/23	1	40.55	35.1	40.18	40.55	-34.1	1,566	-2.17%
2021/08/18	0	0.00	1	37.20	39.20	-1	1,506	-0.07%
2021/08/16	16	37.57	0	0.00	38.90	16	1,502	1.07%
2021/08/13	16	37.68	0	0.00	37.55	16	1,491	1.07%
2021/08/12	9	38.50	0	0.00	38.75	9	1,492	0.60%
2021/08/09	9	40.45	0	0.00	39.90	9	1,500	0.60%
2021/08/06	11	42.12	4	42.01	41.25	7	1,508	0.46%
2021/08/04	15	41.50	4	41.58	41.10	11	1,542	0.71%
2021/08/03	21	41.92	11	41.75	41.75	10	1,579	0.63%
2021/08/02	15	42.85	4.1	44.09	42.60	11	1,578	0.69%
2021/07/30	1	41.30	4	41.35	41.15	-3	1,461	-0.21%
2021/07/29	4	41.45	5	41.54	41.90	-1	1,477	-0.07%
2021/07/28	0	0.00	3	41.02	40.80	-3	1,487	-0.20%
2021/07/27	1	43.50	6	43.70	42.60	-5	1,518	-0.33%
2021/07/26	2	43.98	6	43.91	43.35	-4	1,531	-0.26%
2021/07/23	0	0.00	4	41.50	41.85	-4	1,467	-0.27%
2021/07/22	4	41.43	3	41.52	41.35	1	1,489	0.07%
2021/07/21	0	0.00	1	40.10	40.30	-1	1,496	-0.07%
2021/07/20	0	0.00	1	40.40	39.50	-1	1,595	-0.06%
2021/07/16	0	0.00	3	40.90	40.60	-3	1,870	-0.16%
2021/07/15	2	41.25	1	40.00	41.20	1	2,152	0.05%
2021/07/13	1	40.45	2	40.30	39.40	-1	2,282	-0.04%
2021/07/12	0	0.00	3	38.73	38.90	-3	2,255	-0.13%
2021/07/08	2	37.88	0	0.00	37.95	2	2,303	0.09%
2021/07/07	3	37.98	0	0.00	37.80	3	2,334	0.13%
2021/07/05	1	39.95	1	40.50	39.95	0	2,371	0.00%
2021/06/28	1	37.30	0	0.00	37.15	1	2,744	0.04%
2021/06/09	0	0.00	3	35.95	35.55	-3	3,292	-0.09%
2021/05/27	0	0.00	5	34.15	34.35	-5	3,469	-0.14%
2021/05/26	0	0.00	1	34.20	34.50	-1	3,472	-0.03%
2021/05/24	0	0.00	1	33.75	33.80	-1	3,485	-0.03%
2021/05/21	1	33.20	0	0.00	33.05	1	3,501	0.03%
2021/05/20	3	32.50	1	33.00	32.10	2	3,513	0.06%
2021/05/18	0	0.00	8	31.86	32.30	-8	3,526	-0.23%
2021/05/17	6	29.51	0	0.00	29.40	6	3,528	0.17%
2021/05/14	1	31.70	3	32.80	31.90	-2	3,513	-0.06%
2021/05/13	2	30.50	0	0.00	31.90	2	3,500	0.06%
2021/05/12	5	32.79	5	31.87	32.25	0	3,479	0.00%
2021/05/11	8	35.78	0	0.00	35.25	8	3,448	0.23%
2021/05/10	5	38.80	0	0.00	38.50	5	3,501	0.14%
2021/05/07	0	0.00	1	39.20	39.15	-1	3,494	-0.03%
2021/05/06	1	37.55	1	37.85	37.85	0	3,477	0.00%
2021/05/04	3	38.32	2	39.20	38.90	1	3,437	0.03%
2021/05/03	5	42.67	0	0.00	41.80	5	3,381	0.15%
2021/04/28	2	44.90	1.2	44.96	44.70	0.8	3,346	0.02%
2021/04/27	0	0.00	5	46.35	46.00	-5	3,437	-0.15%
2021/04/26	1	46.50	0	0.00	47.15	1	3,780	0.03%
2021/04/23	9	45.93	1	47.00	47.00	8	3,738	0.21%
2021/04/22	5	44.21	13	45.78	43.00	-8	3,689	-0.22%
2021/04/21	7	45.40	1	47.95	46.30	6	3,698	0.16%
2021/04/20	0	0.00	2	44.45	44.70	-2	3,410	-0.06%
2021/04/19	4	42.38	1	42.55	42.60	3	3,361	0.09%
2021/04/16	4	41.60	2	41.50	41.35	2	3,395	0.06%
2021/04/15	0	0.00	4	40.79	41.20	-4	3,634	-0.11%
2021/04/13	1	40.70	0	0.00	39.90	1	3,690	0.03%
2021/04/12	0	0.00	1	41.65	40.55	-1	3,683	-0.03%
2021/04/08	1	42.60	0.1	43.75	42.30	0.9	3,600	0.02%
2021/04/07	0	0.00	1	41.85	41.80	-1	3,462	-0.03%
2021/04/06	3	41.80	8.2	41.95	42.50	-5.2	3,376	-0.16%
2021/03/30	0	0.00	1	39.70	39.40	-1	3,100	-0.03%
2021/03/26	2	37.95	1	37.65	38.40	1	3,046	0.03%
2021/03/24	1	39.25	2	39.40	39.25	-1	2,997	-0.03%
2021/03/23	1	39.20	6	40.23	39.70	-5	2,980	-0.17%
2021/03/22	2	40.23	1	39.70	40.05	1	2,916	0.03%
2021/03/19	5	41.10	20	41.23	40.80	-15	2,829	-0.53%
2021/03/18	3	38.82	3	38.50	38.90	0	2,601	0.00%
2021/03/17	6	38.36	4	38.63	38.00	2	2,560	0.08%
2021/03/16	1	38.00	0	0.00	38.05	1	2,552	0.04%
2021/03/15	1	37.85	0	0.00	37.90	1	2,553	0.04%
2021/03/12	1	37.85	1	37.75	37.80	0	2,591	0.00%
2021/03/11	1	37.65	2	37.80	37.60	-1	2,581	-0.04%
2021/03/09	0	0.00	4	36.35	36.80	-4	2,567	-0.16%
2021/03/08	2	36.25	0	0.00	36.15	2	2,619	0.08%
2021/03/05	0	0.00	1	36.15	36.35	-1	2,618	-0.04%
2021/03/04	1	36.50	0	0.00	36.30	1	2,618	0.04%
2021/03/03	3	37.45	2	38.78	37.10	1	2,604	0.04%
2021/02/26	0	0.00	1	37.20	37.20	-1	2,469	-0.04%
2021/02/22	4	37.74	3	37.60	37.60	1	2,461	0.04%
2021/02/19	0	0.00	1	37.15	37.65	-1	2,442	-0.04%
2021/02/18	0	0.00	1	36.80	36.85	-1	2,424	-0.04%
2021/02/17	1	35.35	5	36.08	36.15	-4	2,418	-0.17%
2021/02/05	1	34.00	1	33.90	34.00	0	2,396	0.00%
2021/02/04	0	0.00	1	33.85	33.85	-1	2,387	-0.04%
2021/02/03	0	0.00	3	33.43	34.00	-3	2,374	-0.13%
2021/02/02	0	0.00	5	32.44	32.65	-5	2,357	-0.21%
2021/02/01	12	31.54	6	31.78	31.60	6	2,340	0.26%
2021/01/29	6	35.48	1	34.90	34.80	5	2,237	0.22%
2021/01/26	1	36.05	0	0.00	35.95	1	2,216	0.05%
2021/01/25	0	0.00	1	36.80	36.95	-1	2,196	-0.05%
2021/01/22	2	36.70	0	0.00	36.60	2	2,180	0.09%
2021/01/21	5	38.38	0	0.00	37.45	5	2,151	0.23%
2021/01/20	15	39.08	1	37.95	38.05	14	2,116	0.66%
2021/01/19	11.1	41.69	18	42.21	40.85	-6.9	1,979	-0.35%
2021/01/18	1	39.20	0	0.00	39.30	1	1,586	0.06%
2021/01/15	1	38.45	1	38.20	39.30	0	1,511	0.00%
2021/01/14	12	39.78	12	39.34	39.00	0	1,446	0.00%
2021/01/13	2	37.23	1	37.30	37.20	1	1,250	0.08%
2021/01/12	5	37.27	1	37.75	36.95	4	1,226	0.33%
2021/01/11	1.2	39.93	0	0.00	39.35	1.2	1,177	0.10%
2021/01/08	10	40.18	19	39.70	38.90	-9	1,305	-0.69%
2021/01/07	3	42.20	6.1	42.20	42.20	-3.1	1,050	-0.30%
2021/01/06	13	38.40	11	38.40	38.40	2	992	0.20%
2021/01/05	0	0.00	1	34.15	34.95	-1	918	-0.11%
2021/01/04	0	0.00	3	33.75	33.90	-3	892	-0.34%
2020/12/31	2	33.10	0	0.00	33.50	2	892	0.22%
2020/12/28	0	0.00	2	33.50	33.35	-2	922	-0.22%
2020/12/24	0	0.00	3	33.20	33.50	-3	899	-0.33%
2020/12/23	2	32.63	0	33.50	32.55	2	896	0.22%
2020/12/18	2	33.00	0	0.00	33.10	2	910	0.22%
2020/12/17	1	33.30	0	0.00	33.20	1	913	0.11%
2020/12/16	0	0.00	2	33.45	33.45	-2	908	-0.22%
2020/12/14	1	33.70	0	0.00	33.70	1	922	0.11%
2020/12/11	2	33.55	0	0.00	33.65	2	1,004	0.20%
2020/12/10	3	34.35	0	0.00	34.20	3	1,014	0.30%
2020/12/09	0	0.00	1	34.70	34.85	-1	1,015	-0.10%
2020/12/08	2	34.68	8	34.86	34.95	-6	999	-0.60%
2020/12/07	1	34.10	0	0.00	34.10	1	974	0.10%
2020/12/04	1	33.80	0	0.00	33.90	1	985	0.10%
2020/12/03	2	34.10	0	0.00	34.00	2	1,003	0.20%
2020/12/02	12	35.52	13	35.08	34.60	-1	1,149	-0.09%
2020/11/30	0	0.00	6	34.37	34.25	-6	1,272	-0.47%
2020/11/26	4	33.79	0	0.00	33.85	4	1,267	0.32%
2020/11/24	0	0.00	1	34.55	34.05	-1	1,258	-0.08%
2020/11/20	9	34.54	0	0.00	34.75	9	1,246	0.72%
2020/11/19	0	0.00	3	34.53	34.55	-3	1,220	-0.25%
2020/11/18	0	0.00	3	33.30	33.50	-3	1,206	-0.25%
2020/11/17	0	0.00	1	33.80	33.30	-1	1,206	-0.08%
2020/11/16	0	0.00	3	33.60	33.80	-3	1,209	-0.25%
2020/11/13	1	33.25	0	0.00	33.25	1	1,199	0.08%
2020/11/12	0	0.00	1	33.90	33.35	-1	1,200	-0.08%
2020/11/11	0	0.00	3	33.78	33.70	-3	1,201	-0.25%
2020/11/10	1	33.35	0	0.00	33.35	1	1,200	0.08%
2020/11/09	5	33.55	1	33.70	33.55	4	1,201	0.33%
2020/11/06	0	0.00	1	33.55	33.35	-1	1,203	-0.08%
2020/11/04	0	0.00	2	33.50	33.55	-2	1,206	-0.17%
2020/11/02	2	33.15	0	0.00	33.20	2	1,206	0.17%
2020/10/29	2	33.70	0	0.00	33.65	2	1,202	0.17%
2020/10/28	1	34.35	0	0.00	34.30	1	1,197	0.08%
2020/10/26	2	35.00	0	0.00	34.95	2	1,198	0.17%
2020/10/23	1	34.70	0	0.00	34.75	1	1,196	0.08%
2020/10/22	2	35.10	9	35.17	34.90	-7	1,199	-0.58%
2020/10/21	1	35.75	0	0.00	35.65	1	1,200	0.08%
2020/10/20	2	35.88	0	0.00	35.85	2	1,200	0.17%
2020/10/19	10	36.25	0	0.00	36.10	10	1,194	0.84%
2020/10/16	188	38.84	184	38.08	36.50	4	1,165	0.34%	大買/大賣/
2020/10/15	0	0.00	1	36.10	35.50	-1	931	-0.11%
2020/10/14	0	0.00	1	35.25	35.20	-1	911	-0.11%
2020/10/13	1	34.20	0	0.00	34.40	1	914	0.11%
2020/10/12	1	34.30	0	0.00	34.20	1	918	0.11%
2020/10/08	0	0.00	10	35.25	35.20	-10	925	-1.08%
2020/10/07	10	35.95	0	0.00	35.65	10	951	1.05%
2020/10/06	0	0.00	3	35.30	35.60	-3	949	-0.32%
2020/09/29	1	33.60	0	0.00	33.60	1	1,160	0.09%
2020/09/28	0	0.00	10	33.30	33.35	-10	1,201	-0.83%
2020/09/25	1	34.35	3	33.23	33.20	-2	1,214	-0.16%
2020/09/23	1	34.75	0	0.00	34.70	1	1,208	0.08%
2020/09/21	1	35.95	0	0.00	35.55	1	1,199	0.08%
2020/09/18	3	36.35	0	0.00	36.00	3	1,195	0.25%
2020/09/17	0	0.00	1	36.25	36.45	-1	1,187	-0.08%
2020/09/16	15	36.80	5	37.15	36.65	10	1,174	0.85%
2020/09/15	1	35.35	0	0.00	34.85	1	1,091	0.09%
2020/09/14	1	35.00	1	35.60	35.90	0	1,071	0.00%
2020/09/10	5	36.12	2	36.50	35.50	3	1,057	0.28%
2020/09/09	1	34.65	2	34.65	35.10	-1	1,032	-0.10%
2020/09/08	0	0.00	1	36.55	35.85	-1	1,014	-0.10%
2020/09/07	6	38.47	3	38.30	37.00	3	989	0.30%
2020/09/04	7	37.34	3	37.80	37.80	4	836	0.48%
2020/09/03	0	0.00	1	34.40	34.40	-1	672	-0.15%
2020/08/31	0	0.00	1	31.00	31.35	-1	659	-0.15%
2020/08/28	1	30.90	0	0.00	30.75	1	663	0.15%
2020/08/13	0	0.00	2	32.00	32.00	-2	699	-0.29%
2020/08/12	2	31.03	0	0.00	31.65	2	697	0.29%
2020/07/30	0	0.00	0.2	32.65	32.80	-0.2	717	-0.02%
2020/07/24	1	34.35	0	0.00	33.90	1	752	0.13%
2020/07/23	0	0.00	2	34.33	34.30	-2	750	-0.27%
2020/07/22	1	35.20	0	0.00	34.75	1	752	0.13%
2020/07/16	0	0.00	1	34.85	34.70	-1	737	-0.14%
2020/07/15	0	0.00	1	35.80	35.70	-1	737	-0.14%
2020/07/14	0	0.00	1	36.70	35.55	-1	757	-0.13%
2020/07/13	1	38.20	0	0.00	38.05	1	748	0.13%
2020/07/10	4	39.28	1	40.00	39.00	3	732	0.41%
2020/07/09	0	0.00	1	38.00	38.00	-1	584	-0.17%
2020/07/08	5	34.05	0	0.00	34.55	5	527	0.95%
2020/07/06	3	32.70	0	0.00	34.00	3	482	0.62%
2020/06/09	2	31.40	0	0.00	31.20	2	532	0.38%
2020/05/28	0	0.00	1	31.85	31.70	-1	543	-0.18%
2020/05/27	0	0.00	1	32.35	32.05	-1	544	-0.18%
2020/05/21	1	30.55	0	0.00	30.50	1	511	0.20%
2020/05/13	0	0.00	1	31.05	31.05	-1	509	-0.20%
2020/05/05	0	0.00	1	32.25	31.50	-1	498	-0.20%
2020/05/04	4	32.59	4	32.35	32.15	0	492	0.00%
2020/04/20	0	0.00	11	29.38	29.70	-11	460	-2.39%
2020/04/17	8	30.99	0	0.00	29.45	8	456	1.75%
2020/04/16	4	29.50	0	0.00	30.05	4	425	0.94%
2020/04/14	0	0.00	0	26.00	26.20	0	404	0.00%
2020/03/12	0	0.00	2	26.25	26.15	-2	681	-0.29%
2020/03/09	0	0.00	3	29.95	29.60	-3	830	-0.36%
2020/02/27	0	0.00	3	31.10	30.70	-3	867	-0.35%
2020/02/24	0	0.00	6	32.30	32.45	-6	977	-0.61%
2020/02/21	3	33.15	0	0.00	32.95	3	998	0.30%
2020/02/14	4	33.35	1	33.30	33.20	3	1,095	0.27%
2020/02/13	2	33.30	0	0.00	33.20	2	1,101	0.18%
2020/02/12	2	33.18	0	0.00	33.45	2	1,109	0.18%
2020/02/11	0	0.00	1	32.50	32.95	-1	1,106	-0.09%
2020/02/07	0	0.00	2	32.70	32.40	-2	1,217	-0.16%
2020/02/06	2	33.25	0	0.00	33.25	2	1,222	0.16%
2020/02/05	2	32.90	2	32.55	32.70	0	1,225	0.00%
2020/02/03	0	0.00	1	29.55	30.45	-1	1,246	-0.08%
2020/01/30	0	0.00	1	33.75	33.35	-1	1,341	-0.07%
2020/01/20	1	37.25	0	0.00	37.05	1	1,340	0.07%
2020/01/13	1	36.90	0	0.00	36.90	1	1,449	0.07%
2020/01/09	1	36.80	0	0.00	36.40	1	1,472	0.07%
2020/01/03	4	38.00	0	0.00	37.90	4	1,482	0.27%
2019/12/31	1	38.60	0	0.00	38.60	1	1,498	0.07%
2019/12/30	11	39.25	16	39.39	39.50	-5	1,473	-0.34%
2019/12/26	4	38.75	0.1	38.50	38.50	3.9	1,406	0.27%
2019/12/25	0	0.00	1	38.95	38.80	-1	1,400	-0.07%
2019/12/24	0	0.00	1	39.10	39.05	-1	1,412	-0.07%
2019/12/23	2	38.00	0	0.00	38.00	2	1,366	0.15%
2019/12/20	0	0.00	0.3	37.90	37.90	-0.3	1,370	-0.02%
2019/12/13	0	0.00	1	37.65	37.55	-1	1,450	-0.07%
2019/12/10	0	0.00	1	38.70	38.45	-1	1,487	-0.07%
2019/12/06	2	39.50	6	38.94	39.10	-4	1,519	-0.26%
2019/12/05	3	37.85	6	38.18	38.50	-3	1,425	-0.21%
2019/12/03	4	38.04	2	38.10	37.65	2	1,730	0.12%
2019/11/26	0	0.00	2	37.90	37.65	-2	1,907	-0.10%
2019/11/22	5	38.41	2	38.43	38.15	3	1,937	0.15%
2019/11/21	2	38.98	9	39.04	39.20	-7	1,922	-0.36%
2019/11/20	5	38.17	0	0.00	38.10	5	1,912	0.26%
2019/11/19	11	38.79	0	0.00	38.05	11	1,940	0.57%
2019/11/11	1	36.60	1	36.65	36.50	0	2,394	0.00%
2019/11/08	1	37.55	0	0.00	37.50	1	2,490	0.04%
2019/11/06	2	39.20	2	39.30	38.50	0	2,684	0.00%
2019/11/05	0	0.00	2	37.65	37.60	-2	2,739	-0.07%
2019/10/31	1	38.55	0	0.00	37.95	1	2,903	0.03%
2019/10/25	5	38.82	4	38.85	38.30	1	3,164	0.03%
2019/10/21	0	0.00	1	36.30	36.30	-1	3,090	-0.03%
2019/10/18	4	36.55	0	0.00	36.40	4	3,104	0.13%
2019/10/17	0	0.00	3	36.05	36.60	-3	3,097	-0.10%
2019/10/15	0	0.00	17	36.39	36.10	-17	3,089	-0.55%
2019/10/14	0	0.00	10	36.05	35.85	-10	3,090	-0.32%
2019/10/09	0	0.00	10	36.35	36.05	-10	3,081	-0.32%
2019/10/07	0	0.00	2	37.30	37.25	-2	3,070	-0.07%
2019/10/01	1	37.50	0	0.00	37.60	1	3,128	0.03%
2019/09/27	0	0.00	2	37.05	37.00	-2	3,141	-0.06%
2019/09/24	1	40.55	0	0.00	40.10	1	3,170	0.03%
2019/09/23	2	40.23	22	39.88	40.05	-20	3,151	-0.63%
2019/09/20	6	38.88	10	39.25	39.00	-4	3,144	-0.13%
2019/09/19	1	39.70	1	39.35	39.30	0	3,132	0.00%
2019/09/18	1	39.60	0	0.00	39.60	1	3,156	0.03%
2019/09/17	5	39.80	0	0.00	39.60	5	3,158	0.16%
2019/09/12	12	41.40	7	40.80	40.80	5	3,237	0.15%
2019/09/11	0	0.00	3	41.03	41.10	-3	3,286	-0.09%
2019/09/10	1	40.60	0	0.00	40.55	1	3,258	0.03%
2019/09/09	6	40.95	0	0.00	40.40	6	3,245	0.18%
2019/09/06	30	41.24	3	41.53	41.35	27	3,229	0.84%
2019/09/05	20	41.84	16	41.47	42.00	4	3,177	0.13%
2019/09/04	5	39.60	3	39.55	39.55	2	2,963	0.07%
2019/09/03	2	39.45	6	39.60	39.45	-4	3,003	-0.13%
2019/09/02	3	38.93	4	39.28	39.45	-1	2,933	-0.03%
2019/08/30	1	37.90	0	0.00	37.80	1	2,909	0.03%
2019/08/28	2	37.15	1	36.85	36.75	1	2,882	0.03%
2019/08/23	0	0.00	2	38.08	38.10	-2	2,868	-0.07%
2019/08/22	2	39.95	2	39.70	38.80	0	2,836	0.00%
2019/08/20	0	0.00	1	39.25	39.15	-1	2,791	-0.04%
2019/08/19	5	40.55	5	41.35	40.05	0	2,784	0.00%
2019/08/16	4	39.61	5	39.27	39.50	-1	2,616	-0.04%
2019/08/15	4	37.79	0	0.00	37.70	4	2,557	0.16%
2019/08/14	3	39.20	0	0.00	38.30	3	2,577	0.12%
2019/08/13	5	39.20	5	39.75	39.10	0	2,491	0.00%
2019/08/12	1	38.70	4	39.10	39.00	-3	2,487	-0.12%
2019/08/08	1	37.10	2	36.83	36.65	-1	2,509	-0.04%
2019/08/07	3	37.53	0	0.00	36.20	3	2,505	0.12%
2019/08/06	2	34.50	1	36.35	36.40	1	2,443	0.04%
2019/08/05	5	33.18	5	33.06	33.10	0	2,405	0.00%
2019/08/02	10	33.92	12	33.83	33.50	-2	2,523	-0.08%
2019/08/01	1	35.65	2	35.90	35.50	-1	2,581	-0.04%
2019/07/31	5	38.47	7	37.98	36.80	-2	2,606	-0.08%
2019/07/30	2	35.65	1	35.70	35.80	1	2,489	0.04%
2019/07/23	0	0.00	4	34.95	34.95	-4	2,959	-0.14%
2019/07/22	3	35.05	6	35.12	35.25	-3	2,969	-0.10%
2019/07/12	1	34.90	0	0.00	34.65	1	3,018	0.03%
2019/07/09	2	34.60	6	34.70	34.05	-4	3,035	-0.13%
2019/07/05	16	36.47	11	36.25	36.20	5	3,033	0.16%
2019/07/04	2	35.55	13	35.98	36.15	-11	2,996	-0.37%
2019/07/03	3	35.60	0	0.00	35.40	3	3,029	0.10%
2019/07/02	5	36.10	1	36.15	36.00	4	3,015	0.13%
2019/07/01	7	35.95	3	36.42	36.15	4	2,988	0.13%
2019/06/28	0	0.00	1	35.25	35.25	-1	2,944	-0.03%
2019/06/27	1	36.00	0	0.00	35.55	1	2,932	0.03%
2019/06/25	2	36.05	2	35.65	34.85	0	2,896	0.00%
2019/06/21	1	35.30	4	35.66	35.40	-3	2,843	-0.11%
2019/06/20	13	36.37	13	35.99	35.85	0	2,820	0.00%
2019/06/19	9	35.56	8	35.36	35.10	1	2,720	0.04%
2019/06/17	0	0.00	0	33.20	33.20	0	2,624	0.00%
2019/06/14	1	34.70	0	0.00	33.90	1	2,606	0.04%
2019/06/12	0	0.00	1	34.50	34.35	-1	2,575	-0.04%
2019/06/10	0	0.00	1	31.75	31.90	-1	2,466	-0.04%
2019/06/06	4	31.91	3	32.27	31.75	1	2,455	0.04%
2019/06/03	0	0.00	1	31.75	31.45	-1	2,378	-0.04%
2019/05/31	0	0.00	1	31.70	31.60	-1	2,367	-0.04%
2019/05/30	1	31.60	1	31.45	31.40	0	2,338	0.00%
2019/05/28	1	29.85	1	30.05	30.90	0	2,302	0.00%
2019/05/24	3	30.73	4	30.96	30.35	-1	2,267	-0.04%
2019/05/23	1	30.25	2	30.75	30.25	-1	2,222	-0.04%
2019/05/22	1	32.35	0	0.00	31.75	1	2,184	0.05%
2019/05/20	0	0.00	4	31.05	31.15	-4	2,097	-0.19%
2019/05/16	4	38.80	8	37.84	36.35	-4	1,941	-0.21%
2019/05/15	6	36.33	1	36.20	36.20	5	1,766	0.28%
2019/05/14	1	37.50	8	36.60	36.60	-7	1,708	-0.41%
2019/05/13	4	36.23	2	36.90	37.05	2	1,624	0.12%
2019/05/10	9	36.58	6	36.93	37.00	3	1,544	0.19%
2019/05/08	0	0.00	0	37.30	37.50	0	1,295	0.00%
2019/05/07	3	36.50	4	35.78	37.10	-1	1,216	-0.08%
2019/05/06	0	0.00	3	33.83	34.20	-3	1,041	-0.29%
2019/05/03	2	34.58	2	34.58	35.00	0	973	0.00%
2019/05/02	10	34.74	6	34.43	35.10	4	913	0.44%
2019/04/30	5	31.41	17	31.48	33.20	-12	702	-1.71%
2019/04/29	18	29.96	6	30.12	30.20	12	544	2.21%
2019/04/26	6	29.36	0	0.00	28.25	6	473	1.27%
2019/04/25	4	29.58	1	28.60	29.10	3	445	0.67%
2019/04/19	1	27.20	0	0.00	27.45	1	356	0.28%
2019/04/17	0	0.00	16	27.35	27.65	-16	336	-4.75%
2019/04/12	0	0.00	1	26.50	26.40	-1	285	-0.35%
2019/04/11	1	28.10	2	28.10	26.95	-1	275	-0.36%
2019/04/10	2	27.10	0	0.00	27.25	2	240	0.83%
2019/04/09	16	27.55	2	26.45	27.55	14	213	6.55%
2019/03/14	0	0.00	1	22.55	23.15	-1	109	-0.91%
2019/03/12	0	0.00	2	21.80	21.65	-2	99	-2.02%
2019/03/11	0	0.00	0	21.40	21.60	0	106	-0.03%
2019/03/08	1	21.50	0	0.00	21.30	1	108	0.92%
2019/03/06	0	0.00	6	21.37	21.75	-6	106	-5.63%
2019/03/05	2	20.85	0	0.00	20.80	2	101	1.97%
2019/02/20	0	0.00	2	21.35	21.20	-2	90	-2.22%
2019/02/14	0	0.00	2	20.80	20.80	-2	76	-2.62%
2019/02/12	0	0.00	2	19.80	19.80	-2	65	-3.03%
2019/01/29	2	19.30	0	0.00	19.25	2	64	3.12%
2019/01/28	0	0.00	1	19.70	19.55	-1	63	-1.57%
2019/01/24	0	0.00	1	19.45	19.50	-1	64	-1.55%
2019/01/21	0	0.00	2	19.35	19.20	-2	64	-3.11%
2019/01/18	2	19.00	0	0.00	19.00	2	63	3.16%
2019/01/10	0	0.00	0	19.20	19.30	0	73	-0.01%
2018/12/28	2	18.95	0	0.00	18.90	2	79	2.52%
2018/12/20	2	19.80	0	0.00	19.75	2	94	2.13%
2018/12/10	1	20.00	0	0.00	19.75	1	101	0.99%
2018/12/06	2	20.45	0	0.00	20.40	2	122	1.63%
2018/11/13	1	19.00	0	0.00	19.05	1	134	0.74%
2018/10/19	1	19.25	0	0.00	19.15	1	131	0.76%
2018/10/05	1	21.00	0	0.00	21.00	1	126	0.79%
2018/10/03	0	0.00	1	22.50	22.00	-1	125	-0.80%
2018/09/17	0	0.00	1	21.05	21.40	-1	122	-0.82%
2018/09/13	2	20.80	1	21.55	20.80	1	113	0.88%
2018/09/12	0	0.00	1	22.00	21.15	-1	103	-0.97%
2018/09/11	2	20.65	0	0.00	20.30	2	91	2.18%
2018/09/10	2	20.85	0	0.00	19.90	2	91	2.19%
2018/09/06	2	23.85	0	0.00	23.75	2	82	2.42%
2018/08/02	0	0.00	1	25.75	25.75	-1	89	-1.12%
2018/07/09	0	25.80	0	0.00	25.60	0	97	0.00%
2018/07/06	1	27.00	0	0.00	26.00	1	97	1.03%
2018/07/05	1	28.30	0	0.00	28.45	1	96	1.03%
2018/07/04	1	28.50	0	0.00	28.60	1	96	1.03%
2018/06/28	0	28.65	0	0.00	28.65	0	105	0.00%
2018/06/26	0	28.70	0	0.00	28.75	0	113	0.00%
2018/06/20	0	0.00	5	28.50	28.50	-5	123	-4.04%
2018/06/14	1	29.05	2	29.05	29.05	-1	128	-0.78%
2018/06/08	1	29.75	0	0.00	29.55	1	134	0.74%
2018/06/06	0	0.00	2	29.85	29.95	-2	137	-1.45%
2018/05/29	1	28.65	0	0.00	28.80	1	141	0.71%
2018/05/28	2	28.80	1	29.00	28.80	1	141	0.71%
2018/05/16	8	28.39	0	0.00	27.85	8	174	4.59%
2018/05/03	0	0.00	1	28.65	28.80	-1	195	-0.51%
2018/04/26	0	0.00	7	29.00	28.90	-7	200	-3.49%
2018/04/24	1	29.55	0	0.00	29.10	1	211	0.47%
2018/04/20	1	30.10	0	0.00	30.20	1	223	0.45%
2018/04/17	2	30.73	0	0.00	30.55	2	228	0.88%
2018/04/16	2	31.38	0	0.00	31.35	2	233	0.86%
2018/04/13	3	31.93	1	31.95	31.80	2	236	0.85%
2018/04/12	0	0.00	1	32.45	32.50	-1	240	-0.42%
2018/04/09	1	31.90	0	0.00	31.95	1	253	0.39%
2018/04/03	1	32.15	0	0.00	31.90	1	249	0.40%
2018/03/29	0	0.00	1	34.05	32.80	-1	248	-0.40%
2018/03/27	0	0.00	7	32.50	32.65	-7	252	-2.77%
2018/03/26	0	0.00	1	32.00	31.80	-1	247	-0.40%
2018/03/22	1	31.85	0	0.00	31.95	1	243	0.41%
2018/03/20	1	32.05	2	32.30	32.05	-1	242	-0.41%
2018/03/19	1	31.85	1	32.25	31.85	0	250	0.00%
2018/03/16	0	0.00	6.1	31.42	31.75	-6.1	251	-2.40%
2018/03/15	2	31.43	1	31.70	31.35	1	249	0.40%
2018/03/14	0	0.00	1	31.55	31.50	-1	249	-0.40%
2018/03/13	0	0.00	1	31.45	31.15	-1	248	-0.40%
2018/03/12	0	0.00	1	31.15	31.40	-1	248	-0.40%
2018/03/02	0	0.00	1	30.25	30.25	-1	249	-0.40%
2018/02/23	0	0.00	2	30.15	30.15	-2	253	-0.79%
2018/02/22	3	30.87	1	31.10	30.30	2	250	0.80%
2018/02/21	1	30.00	0	0.00	29.90	1	234	0.43%
2018/02/12	0	0.00	1	29.90	29.90	-1	232	-0.43%
2018/02/09	7	28.52	1	28.45	28.65	6	229	2.61%
2018/02/08	0	0.00	1	30.05	29.90	-1	223	-0.45%
2018/02/06	6	30.65	0	0.00	29.75	6	220	2.72%
2018/02/05	2	32.33	0	0.00	32.50	2	211	0.95%
2018/02/02	1	33.05	1	33.35	32.95	0	212	0.00%
2018/01/30	2	33.28	3	33.10	33.00	-1	215	-0.46%
2018/01/24	0	34.05	0	0.00	34.00	0	224	0.00%
2018/01/15	0	0.00	2	33.90	33.85	-2	207	-0.96%
2018/01/12	0	0.00	2	33.85	34.00	-2	208	-0.96%
2018/01/10	0	0.00	2	33.40	33.30	-2	208	-0.96%
2018/01/05	2	34.40	0	0.00	34.40	2	205	0.97%
2018/01/04	0	0.00	3	33.95	34.00	-3	200	-1.49%
2018/01/03	1	33.85	0	0.00	33.85	1	198	0.50%