中信美國市政債 (00847B)-中國信託券商分點個股進出

台股 » 個股 » 中信美國市政債 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中信美國市政債

(00847B)

可現股當沖

股價
27.72
漲跌
▲0.07
漲幅
+0.25%
成交量
304張
產業
上櫃0.00%
2人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

中信美國市政債 (00847B)籌碼相關－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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
2024/11/20	50	27.65	40	27.65	27.65	10	317	3.15%
2024/11/19	105	27.61	100	27.62	27.59	5	317	1.58%	大買/
2024/11/18	0	0.00	0	27.70	27.53	0	318	0.00%
2024/11/15	100	27.89	100	27.89	27.89	0	317	0.00%
2024/11/14	100	27.79	112	27.79	27.80	-12	317	-3.77%	大賣/
2024/11/13	101	27.94	100	27.94	27.93	1	317	0.31%	大買/
2024/11/12	100	28.26	112	28.26	28.25	-12	317	-3.77%	大賣/
2024/11/11	101	27.98	100	27.98	27.99	1	317	0.32%	大買/
2024/11/08	200	27.75	209	27.75	27.75	-9	317	-2.84%	大買/大賣/
2024/11/07	63	27.67	50	27.67	27.65	13	314	4.14%
2024/11/06	18	27.62	3.1	27.65	27.64	14.9	315	4.73%
2024/11/05	50	27.80	55	27.80	27.80	-5	316	-1.58%
2024/11/04	124	27.66	100	27.67	27.64	24	316	7.57%	大買/
2024/11/01	50	27.81	50	27.81	27.81	0	315	0.00%
2024/10/30	51	27.88	50	27.88	27.87	1	316	0.32%
2024/10/29	100	27.80	100	27.80	27.79	0	317	0.00%
2024/10/28	105	27.72	110.8	27.72	27.72	-5.8	318	-1.82%	大買/大賣/
2024/10/25	100	28.00	113	28.00	28.05	-13	318	-4.08%	大賣/
2024/10/24	102	27.82	101	27.82	27.85	1	318	0.31%	大買/大賣/
2024/10/23	105	27.82	100	27.82	27.81	5	318	1.57%	大買/
2024/10/22	119	27.82	104.5	27.82	27.79	14.5	318	4.54%	大買/大賣/
2024/10/21	110	28.13	103	28.13	28.14	7	318	2.20%	大買/大賣/
2024/10/18	103	28.27	103	28.27	28.27	0	318	0.00%	大買/大賣/
2024/10/17	100	28.56	100	28.56	28.56	0	317	0.00%
2024/10/16	100	28.49	105	28.49	28.51	-5	318	-1.57%	大賣/
2024/10/15	100	28.37	101	28.37	28.38	-1	318	-0.31%	大賣/
2024/10/14	102	28.29	103	28.29	28.29	-1	318	-0.32%	大買/大賣/
2024/10/11	106	28.47	100.6	28.47	28.46	5.4	318	1.69%	大買/
2024/10/09	109	28.60	101	28.60	28.57	8	318	2.51%	大買/大賣/
2024/10/08	54	28.65	50	28.66	28.62	4	318	1.26%
2024/10/07	100	28.81	100	28.81	28.81	0	319	0.00%
2024/10/04	107	28.81	103	28.81	28.78	4	319	1.25%	大買/大賣/
2024/10/01	100	28.89	103	28.88	28.89	-3	318	-0.94%	大賣/
2024/09/30	101	28.76	103	28.76	28.76	-2	318	-0.63%	大買/大賣/
2024/09/27	100	28.75	102	28.75	28.74	-2	319	-0.63%	大賣/
2024/09/26	102	28.84	101	28.84	28.84	1	320	0.31%	大買/大賣/
2024/09/25	51	29.01	50	29.01	29.01	1	320	0.31%
2024/09/24	108	29.12	100	29.13	29.06	8	322	2.48%	大買/
2024/09/23	100	29.09	100	29.09	29.08	0	322	-0.01%
2024/09/20	100	29.22	109	29.22	29.22	-9	321	-2.80%	大賣/
2024/09/19	100	29.27	101	29.27	29.29	-1	321	-0.31%	大賣/
2024/09/18	103	29.45	101	29.45	29.48	2	322	0.62%	大買/大賣/
2024/09/16	105	29.36	101	29.36	29.37	4	321	1.24%	大買/大賣/
2024/09/13	134	29.49	100.1	29.49	29.48	33.9	322	10.50%	大買/
2024/09/12	100	29.54	110	29.53	29.54	-10	324	-3.09%	大賣/
2024/09/11	105	29.59	106	29.60	29.63	-1	323	-0.31%	大買/大賣/
2024/09/10	104	29.43	110	29.43	29.40	-6	322	-1.86%	大買/大賣/
2024/09/09	100	29.15	110	29.15	29.15	-10	322	-3.10%	大賣/
2024/09/06	101	29.18	100	29.18	29.18	1	322	0.31%	大買/
2024/09/05	101	29.07	100	29.07	29.05	1	322	0.31%	大買/
2024/09/04	100	28.91	100	28.91	28.90	0	322	0.00%
2024/09/03	100	28.58	117	28.58	28.59	-17	322	-5.28%	大賣/
2024/09/02	101	28.53	143	28.53	28.53	-42	324	-12.95%	大買/大賣/
2024/08/30	101	28.64	108	28.64	28.65	-7	324	-2.16%	大買/大賣/
2024/08/29	100	28.73	100	28.73	28.73	0	324	0.00%
2024/08/28	151	28.77	151	28.77	28.75	0	324	0.00%	大買/大賣/
2024/08/27	50	28.75	50	28.75	28.75	0	323	0.00%
2024/08/26	101	28.72	110	28.72	28.73	-9	325	-2.76%	大買/大賣/
2024/08/23	100	28.78	100	28.78	28.76	0	325	0.00%
2024/08/22	100	28.82	103	28.82	28.82	-3	326	-0.92%	大賣/
2024/08/21	100	28.84	100	28.84	28.84	0	326	0.00%
2024/08/20	150	28.63	150	28.63	28.60	0	326	0.00%	大買/大賣/
2024/08/19	74	28.67	50	28.67	28.67	24	324	7.39%
2024/08/16	100	28.80	101	28.80	28.80	-1	326	-0.31%	大賣/
2024/08/15	100	29.19	100	29.19	29.20	0	325	0.00%
2024/08/14	110	29.05	100	29.05	29.05	10	325	3.07%	大買/
2024/08/13	110	28.99	108	28.99	28.95	2	325	0.61%	大買/大賣/
2024/08/12	100	28.94	115	28.94	28.96	-15	325	-4.61%	大賣/
2024/08/09	105	28.84	100	28.84	28.84	5	325	1.54%	大買/
2024/08/08	103	29.06	101	29.06	29.04	2	325	0.61%	大買/大賣/
2024/08/07	100	29.30	106	29.30	29.30	-6	324	-1.85%	大賣/
2024/08/06	100	29.49	141	29.51	29.55	-41	324	-12.62%	大賣/
2024/08/05	63	29.71	70	29.72	29.79	-7	323	-2.17%
2024/08/02	119	29.21	129	29.21	29.19	-10	324	-3.08%	大買/大賣/
2024/08/01	103	28.97	110	28.97	28.96	-7	323	-2.17%	大買/大賣/
2024/07/31	115	28.72	121	28.72	28.71	-6	322	-1.86%	大買/大賣/
2024/07/30	103	28.68	103	28.68	28.68	0	322	0.00%	大買/大賣/
2024/07/29	100	28.59	133	28.59	28.54	-33	322	-10.23%	大賣/
2024/07/26	100	28.36	103	28.36	28.36	-3	321	-0.93%	大賣/
2024/07/23	100	28.48	101	28.48	28.48	-1	321	-0.31%	大賣/
2024/07/22	100.2	28.59	118	28.60	28.61	-17.8	322	-5.53%	大賣/
2024/07/19	110	28.54	100	28.55	28.55	10	322	3.10%	大買/
2024/07/18	100	28.53	100	28.53	28.53	0	322	0.00%
2024/07/17	101	28.57	100	28.57	28.57	1	322	0.31%	大買/
2024/07/16	100	28.32	114	28.32	28.37	-14	322	-4.34%	大賣/
2024/07/15	108	28.22	108	28.22	28.22	0	321	0.00%	大買/大賣/
2024/07/12	100	28.31	100	28.31	28.31	0	321	0.00%
2024/07/11	103	28.12	100	28.12	28.11	3	321	0.94%	大買/
2024/07/10	110	28.06	100.1	28.06	28.07	9.9	321	3.08%	大買/
2024/07/09	100	28.16	106	28.16	28.12	-6	321	-1.86%	大賣/
2024/07/08	100	27.91	100	27.91	27.90	0	321	0.00%
2024/07/05	101	27.76	104.1	27.76	27.76	-3.1	322	-0.97%	大買/大賣/
2024/07/04	103	27.83	100	27.83	27.83	3	322	0.93%	大買/
2024/07/03	100	27.77	124	27.76	27.75	-24	322	-7.45%	大賣/
2024/07/02	109	27.68	110	27.68	27.67	-1	322	-0.31%	大買/大賣/
2024/07/01	100	27.68	100	27.68	27.67	0	320	0.00%
2024/06/28	123	28.04	100	28.04	28.03	23	320	7.18%	大買/
2024/06/27	110	28.06	100.1	28.06	28.06	9.9	319	3.11%	大買/
2024/06/26	100	28.26	100	28.26	28.26	0	319	0.00%
2024/06/25	100	28.33	100	28.33	28.32	0	319	0.00%
2024/06/24	100	28.16	101	28.20	28.19	-1	321	-0.31%	大賣/
2024/06/21	100	28.15	101	28.15	28.15	-1	321	-0.31%	大賣/
2024/06/20	109	28.21	110	28.21	28.21	-1	322	-0.31%	大買/大賣/
2024/06/19	162	28.31	150	28.31	28.31	12	322	3.73%	大買/大賣/
2024/06/18	77.3	28.15	53	28.17	28.17	24.3	320	7.58%
2024/06/17	100	28.19	100	28.19	28.15	0	320	0.00%
2024/06/14	107	28.13	100	28.14	28.12	7	321	2.18%	大買/
2024/06/13	100	27.84	103	27.84	27.84	-3	321	-0.93%	大賣/
2024/06/12	101	27.69	100	27.69	27.69	1	321	0.31%	大買/
2024/06/11	100	27.56	103	27.56	27.54	-3	321	-0.93%	大賣/
2024/06/07	100	27.91	100	27.91	27.91	0	321	0.00%
2024/06/06	129	27.89	100	27.90	27.84	29	321	9.02%	大買/
2024/06/05	124	27.85	100	27.85	27.85	24	320	7.48%	大買/
2024/06/04	100	27.62	100	27.62	27.61	0	318	0.00%
2024/06/03	120	27.36	100	27.36	27.36	20	316	6.31%	大買/
2024/05/31	127	27.30	100	27.30	27.28	27	316	8.53%	大買/
2024/05/30	100	27.04	110	27.04	27.05	-10	316	-3.16%	大賣/
2024/05/29	100	27.09	100	27.09	27.10	0	315	0.00%
2024/05/28	134	27.30	100.2	27.30	27.31	33.8	315	10.72%	大買/
2024/05/27	105	27.34	100	27.34	27.35	5	315	1.59%	大買/
2024/05/24	100	27.40	100	27.40	27.40	0	315	0.00%
2024/05/23	100	27.52	100	27.52	27.50	0	318	0.00%
2024/05/22	100	27.53	100	27.53	27.51	0	317	0.00%
2024/05/21	100	27.47	100	27.47	27.44	0	317	0.00%
2024/05/20	100	27.48	100	27.48	27.47	0	317	0.00%
2024/05/17	103	27.58	100	27.59	27.55	3	317	0.94%	大買/
2024/05/16	100	27.90	105	27.90	27.92	-5	317	-1.57%	大賣/
2024/05/15	110	27.67	100	27.67	27.67	10	317	3.14%	大買/
2024/05/14	110	27.66	100	27.66	27.67	10	318	3.14%	大買/
2024/05/13	100	27.64	100.1	27.64	27.63	-0.1	317	-0.03%
2024/05/10	102	27.73	100	27.73	27.73	2	317	0.63%	大買/
2024/05/09	114	27.52	100.1	27.53	27.52	13.9	318	4.36%	大買/
2024/05/08	104	27.66	100	27.66	27.67	4	318	1.25%	大買/
2024/05/07	101	27.54	103	27.54	27.59	-2	319	-0.63%	大買/大賣/
2024/05/06	100	27.35	108	27.34	27.35	-8	319	-2.51%	大賣/
2024/05/03	111	27.23	100	27.23	27.25	11	319	3.45%	大買/
2024/05/02	100.1	27.28	133.1	27.28	27.31	-33	318	-10.35%	大賣/
2024/04/30	101	27.33	104	27.33	27.34	-3	318	-0.94%	大買/大賣/
2024/04/29	103	27.24	100.6	27.24	27.21	2.4	318	0.77%	大買/
2024/04/26	100	27.04	113	27.04	27.05	-13	318	-4.08%	大賣/
2024/04/25	100	27.13	103	27.13	27.11	-3	317	-0.94%	大賣/
2024/04/24	105	27.23	100	27.23	27.26	5	317	1.59%	大買/
2024/04/23	100	27.35	100	27.35	27.35	0	316	0.00%
2024/04/22	100	27.21	102	27.21	27.21	-2	316	-0.63%	大賣/
2024/04/19	110	27.53	109	27.52	27.43	1	317	0.32%	大買/大賣/
2024/04/18	107	27.22	100	27.22	27.23	7	316	2.21%	大買/
2024/04/17	100	27.07	101	27.07	27.07	-1	316	-0.32%	大賣/
2024/04/16	109	27.25	100	27.26	27.25	9	316	2.84%	大買/
2024/04/15	104	27.33	100	27.33	27.32	4	316	1.26%	大買/
2024/04/12	102	27.24	100	27.25	27.26	2	316	0.63%	大買/
2024/04/11	100	27.34	105	27.34	27.33	-5	317	-1.58%	大賣/
2024/04/10	101	27.61	106	27.61	27.63	-5	316	-1.58%	大買/大賣/
2024/04/09	105	27.55	105	27.55	27.56	0	317	0.00%	大買/大賣/
2024/04/08	100	27.46	100	27.46	27.43	0	317	0.00%
2024/04/03	100	27.67	101	27.66	27.63	-1	316	-0.32%	大賣/
2024/04/02	100	27.79	100	27.79	27.77	0	315	0.00%
2024/04/01	100	28.01	100	28.01	27.99	0	313	0.00%
2024/03/29	108	28.08	100	28.08	28.08	8	312	2.56%	大買/
2024/03/28	102	28.00	101.5	28.01	28.00	0.5	310	0.16%	大買/大賣/
2024/03/27	166	27.84	158	27.84	27.87	8	308	2.59%	大買/大賣/
2024/03/26	100	27.80	100	27.80	27.81	0	305	0.00%
2024/03/25	107	27.80	122	27.80	27.81	-15	303	-4.94%	大買/大賣/
2024/03/22	100	27.68	106	27.68	27.74	-6	302	-1.99%	大賣/
2024/03/21	100	27.51	100	27.51	27.49	0	300	0.00%
2024/03/20	100	27.52	100	27.52	27.49	0	299	0.00%
2024/03/19	100	27.44	100	27.44	27.45	0	297	0.00%
2024/03/18	100	27.41	100	27.41	27.41	0	295	0.00%
2024/03/15	100	27.42	103.1	27.41	27.42	-3.1	294	-1.06%	大賣/
2024/03/14	100	27.61	100	27.61	27.60	0	292	0.00%
2024/03/13	101	27.70	100	27.70	27.69	1	290	0.34%	大買/
2024/03/12	100	27.88	101	27.88	27.87	-1	289	-0.35%	大賣/
2024/03/11	150	27.89	150	27.89	27.88	0	287	0.00%	大買/大賣/
2024/03/08	50	27.83	56	27.83	27.82	-6	284	-2.11%
2024/03/07	52.6	27.90	50	27.90	27.87	2.6	284	0.90%
2024/03/06	100	27.71	100	27.71	27.71	0	284	0.00%
2024/03/05	100	27.50	113	27.50	27.53	-13	283	-4.58%	大賣/
2024/03/04	111	27.54	100	27.55	27.55	11	281	3.90%	大買/
2024/03/01	100	27.43	103	27.42	27.44	-3	280	-1.07%	大賣/
2024/02/29	100.2	27.39	100.2	27.39	27.39	-0.1	278	-0.02%
2024/02/27	100	27.35	102.5	27.35	27.36	-2.5	277	-0.91%	大賣/
2024/02/26	210	27.71	200.8	27.71	27.70	9.2	276	3.34%	大買/大賣/
2024/02/23	51	27.45	50	27.45	27.46	1	271	0.37%
2024/02/22	111	27.45	104.1	27.45	27.44	6.9	270	2.54%	大買/大賣/
2024/02/21	101	27.44	100	27.44	27.44	1	268	0.37%	大買/
2024/02/20	105.9	27.36	103.3	27.36	27.40	2.6	267	0.97%	大買/大賣/
2024/02/19	100	27.37	103	27.37	27.38	-3	265	-1.13%	大賣/
2024/02/16	100	27.39	100	27.39	27.38	0	263	0.00%
2024/02/15	100	27.40	101.3	27.40	27.39	-1.3	261	-0.51%	大賣/
2024/02/05	100	27.91	100	27.91	27.90	0	260	-0.02%
2024/02/02	103	28.14	100	28.14	28.13	3	258	1.16%	大買/
2024/02/01	104	28.10	108	28.10	28.14	-4	256	-1.56%	大買/大賣/
2024/01/31	119	27.79	108	27.78	27.82	11	254	4.32%	大買/大賣/
2024/01/30	102	27.53	105	27.53	27.52	-3	252	-1.19%	大買/大賣/
2024/01/29	100	27.35	100.3	27.35	27.32	-0.3	250	-0.12%
2024/01/26	100	27.38	104	27.38	27.35	-4	249	-1.61%	大賣/
2024/01/25	100	27.17	117.3	27.17	27.21	-17.3	247	-6.99%	大賣/
2024/01/24	100	27.31	105	27.31	27.33	-5	245	-2.03%	大賣/
2024/01/23	100	27.40	101	27.40	27.41	-1	245	-0.41%	大賣/
2024/01/22	101	27.41	100	27.41	27.44	1	244	0.41%	大買/
2024/01/19	100	27.30	100.3	27.31	27.30	-0.3	243	-0.13%
2024/01/18	100	27.65	100	27.65	27.67	0	242	0.00%
2024/01/17	100	27.62	100	27.62	27.62	0	240	0.00%
2024/01/16	101	27.68	100	27.69	27.70	1	238	0.42%	大買/
2024/01/15	106	27.69	119	27.69	27.73	-13	237	-5.47%	大買/大賣/
2024/01/12	100	27.68	115	27.67	27.66	-15	235	-6.36%	大賣/
2024/01/11	100	27.56	101	27.56	27.55	-1	234	-0.43%	大賣/
2024/01/10	100	27.58	101	27.58	27.59	-1	233	-0.43%	大賣/
2024/01/09	100	27.53	118	27.53	27.55	-18	231	-7.77%	大賣/
2024/01/08	100	27.35	100	27.35	27.34	0	229	0.00%
2024/01/05	112	27.61	106	27.61	27.61	6	227	2.63%	大買/大賣/
2024/01/04	100	27.89	100	27.89	27.86	0	225	0.00%
2024/01/03	103	27.77	101	27.77	27.73	2	226	0.88%	大買/大賣/
2024/01/02	100	27.74	100	27.74	27.75	0	225	0.00%
2023/12/29	50	27.97	51	27.97	27.95	-1	222	-0.45%
2023/12/28	37.4	27.97	25	27.97	27.99	12.4	224	5.52%
2023/12/27	25	27.93	25	27.93	27.92	0	223	0.00%
2023/12/26	25	28.00	25	28.00	27.97	0	222	0.00%
2023/12/25	25.1	27.98	25	27.98	27.97	0	222	0.02%
2023/12/22	28	28.00	25	28.00	27.98	3	221	1.35%
2023/12/21	30	28.21	25	28.21	28.20	5	221	2.24%
2023/12/20	25.3	28.10	25	28.10	28.10	0.3	222	0.15%
2023/12/19	34	28.04	35.3	28.05	28.01	-1.3	223	-0.60%
2023/12/18	27	28.10	28	28.10	28.12	-1	223	-0.45%
2023/12/15	28	27.92	28	27.93	27.93	0	222	-0.01%
2023/12/14	28	27.64	25	27.65	27.61	3	222	1.34%
2023/12/13	25	27.29	25	27.29	27.30	0	222	0.00%
2023/12/12	33	27.19	28	27.19	27.19	5	222	2.25%
2023/12/11	25	27.16	29	27.16	27.21	-4	221	-1.80%
2023/12/08	31	27.20	27	27.19	27.21	4	221	1.80%
2023/12/07	35	27.37	45	27.39	27.31	-10	221	-4.51%
2023/12/06	25	27.10	25	27.10	27.07	0	221	0.00%
2023/12/05	25	26.70	25.3	26.73	26.74	-0.3	221	-0.14%
2023/12/04	25	26.59	25	26.59	26.58	0	222	0.00%
2023/12/01	25	26.23	28.1	26.24	26.29	-3.1	221	-1.40%
2023/11/30	53	26.37	53	26.37	26.31	0	220	0.00%
2023/11/29	39	26.21	25.1	26.22	26.19	14	220	6.33%
2023/11/28	25	26.10	25	26.10	26.09	0	220	0.00%
2023/11/27	25	25.88	25.2	25.88	25.90	-0.2	220	-0.10%
2023/11/24	38	25.99	25	25.98	25.98	13	220	5.90%
2023/11/23	25	26.27	25.3	26.28	26.21	-0.3	219	-0.12%
2023/11/22	31	26.03	25	26.03	26.01	6	218	2.74%
2023/11/21	25	26.07	25.2	26.07	26.09	-0.2	218	-0.09%
2023/11/20	25	26.06	25	26.06	26.03	0	225	0.00%
2023/11/17	30	26.20	26	26.20	26.19	4	226	1.77%
2023/11/16	25	26.12	26	26.12	26.14	-1	226	-0.44%
2023/11/15	25	26.66	25	26.66	26.67	0	226	0.00%
2023/11/14	25	26.29	29.5	26.29	26.35	-4.5	226	-1.97%
2023/11/13	35	26.22	25.5	26.22	26.20	9.5	226	4.20%
2023/11/10	25	26.26	25.1	26.26	26.29	-0.1	227	-0.03%
2023/11/09	25.1	26.65	25	26.65	26.60	0.1	227	0.04%
2023/11/08	25	26.22	25	26.22	26.22	0	227	0.00%
2023/11/07	25	26.02	25.1	26.02	26.05	-0.1	227	-0.06%
2023/11/06	25	26.08	25	26.08	26.08	0	227	0.00%
2023/11/03	38.1	26.10	25.5	26.14	26.10	12.6	227	5.53%
2023/11/02	25	25.75	28	25.75	25.75	-3	227	-1.32%
2023/11/01	25	25.26	28	25.27	25.31	-3	227	-1.32%
2023/10/31	33	25.39	36	25.39	25.39	-3	228	-1.32%
2023/10/30	52	25.38	50	25.38	25.36	2	227	0.88%
2023/10/27	51	25.51	53	25.51	25.50	-2	226	-0.88%
2023/10/26	25	25.19	25	25.19	25.21	0	225	0.00%
2023/10/25	25	25.61	25.2	25.61	25.59	-0.2	225	-0.09%
2023/10/23	50	25.04	50.3	25.04	25.07	-0.3	225	-0.15%
2023/10/20	25	25.19	28	25.19	25.21	-3	224	-1.34%
2023/10/19	25	25.27	27.2	25.27	25.26	-2.2	224	-0.98%
2023/10/18	31	25.62	26	25.63	25.57	5	224	2.22%
2023/10/17	30	25.77	26.3	25.77	25.68	3.7	224	1.67%
2023/10/16	25	25.97	35	25.98	26.00	-10	224	-4.46%
2023/10/13	25	25.93	28.5	25.98	25.94	-3.5	224	-1.54%
2023/10/12	27	26.29	25	26.29	26.27	2	224	0.89%
2023/10/11	25	26.04	89	25.83	25.98	-64	224	-28.45%
2023/10/06	50	25.70	53.1	25.70	25.70	-3.1	222	-1.38%
2023/10/05	4	25.86	0	0.00	25.87	4	222	1.80%
2023/10/04	62	25.62	67.6	25.62	25.60	-5.6	224	-2.51%
2023/09/25	50	26.94	60.5	26.97	26.94	-10.5	222	-4.70%
2023/09/22	50	26.92	57.5	26.92	26.93	-7.5	222	-3.37%
2023/09/21	50	27.05	56	27.05	27.07	-6	220	-2.73%
2023/09/20	25	27.08	26.1	27.08	27.08	-1.1	219	-0.48%
2023/09/19	25	27.20	26	27.20	27.19	-1	219	-0.45%
2023/09/18	25	27.05	25	27.05	27.07	0	219	0.00%
2023/09/15	25	27.17	28	27.17	27.17	-3	219	-1.37%
2023/09/14	25	27.25	25	27.25	27.25	0	219	0.00%
2023/09/13	25	27.21	25.4	27.26	27.20	-0.4	219	-0.20%
2023/09/12	25	27.15	28.1	27.15	27.15	-3.1	219	-1.39%
2023/09/11	28	27.22	33	27.22	27.20	-5	219	-2.28%
2023/09/08	35	27.38	25	27.38	27.34	10	219	4.56%
2023/09/07	50	27.12	51.1	27.12	27.13	-1.1	219	-0.48%
2023/09/04	50	27.26	50.2	27.26	27.25	-0.2	220	-0.08%
2023/09/01	25	27.56	25	27.56	27.57	0	219	0.00%
2023/08/31	25	27.58	28	27.58	27.58	-3	219	-1.37%
2023/08/30	25	27.50	25	27.50	27.48	0	219	0.00%
2023/08/29	25	27.33	25	27.33	27.30	0	219	0.00%
2023/08/28	25	27.25	25	27.25	27.24	0	219	0.00%
2023/08/25	25	27.18	25	27.18	27.17	0	219	0.00%
2023/08/24	156	27.35	74	27.34	27.28	82	219	37.41%	大買/
2023/08/23	56	27.07	30.3	27.08	27.02	25.7	213	12.08%
2023/08/22	25	26.95	30.3	26.94	26.95	-5.3	212	-2.50%
2023/08/21	25	27.09	25	27.09	27.11	0	212	0.00%
2023/08/18	50	27.12	25	27.10	27.14	25	212	11.76%
2023/08/17	35	27.11	30.5	27.10	27.12	4.5	212	2.14%
2023/08/16	25	27.38	53	27.35	27.29	-28	212	-13.17%
2023/08/15	37	27.69	25.5	27.76	27.69	11.5	212	5.40%
2023/08/14	25	27.77	25	27.77	27.74	0	212	0.00%
2023/08/11	25	27.74	25	27.74	27.74	0	212	0.00%
2023/08/10	25	27.90	25.1	27.90	27.89	-0.1	213	-0.06%
2023/08/09	35	27.94	28	27.92	27.99	7	213	3.28%
2023/08/08	27	27.73	28	27.73	27.74	-1	212	-0.47%
2023/08/07	25	27.70	25	27.70	27.72	0	212	-0.01%
2023/08/04	26	27.35	30	27.36	27.41	-4	213	-1.88%
2023/08/02	25	27.90	25	27.90	27.91	0	212	0.00%
2023/08/01	26	28.14	25	28.14	28.14	1	212	0.47%
2023/07/31	30	27.92	30	27.92	27.92	0	213	0.00%
2023/07/28	6	27.75	13	27.85	27.79	-7	213	-3.28%
2023/07/27	25	28.04	25	28.04	28.04	0	213	0.00%
2023/07/26	25	28.10	25	28.10	28.10	0	213	0.00%
2023/07/25	25	28.19	25	28.19	28.19	0	214	0.00%
2023/07/24	25	28.21	25	28.21	28.21	0	214	0.00%
2023/07/21	50	28.13	53	28.13	28.14	-3	214	-1.40%
2023/07/20	38	28.15	25	28.15	28.17	13	213	6.10%
2023/07/19	25	27.98	33	27.99	28.00	-8	213	-3.75%
2023/07/18	25	27.79	25	27.79	27.77	0	212	0.00%
2023/07/17	25	27.79	25	27.79	27.79	0	213	0.00%
2023/07/14	30	27.75	25	27.76	27.70	5	216	2.31%
2023/07/13	25	27.77	25	27.77	27.73	0	216	0.00%
2023/07/12	53	27.68	50	27.68	27.67	3	216	1.39%
2023/07/11	50	27.63	53	27.63	27.65	-3	215	-1.39%
2023/07/10	50.4	27.53	50	27.54	27.55	0.4	214	0.16%
2023/07/03	51	27.99	53	27.99	28.03	-2	217	-0.92%
2023/06/30	50	27.90	50	27.90	27.88	0	216	0.00%
2023/06/28	25	27.93	25	27.93	27.97	0	217	0.00%
2023/06/27	50	28.05	50	28.05	28.01	0	217	0.00%
2023/06/26	25	27.98	25	27.98	27.98	0	216	0.00%
2023/06/21	25	27.89	25	27.89	27.85	0	216	0.00%
2023/06/20	25	27.59	31	27.59	27.62	-6	217	-2.76%
2023/06/19	25	27.67	25	27.67	27.69	0	217	0.00%
2023/06/16	25	27.64	25	27.64	27.65	0	217	0.00%
2023/06/15	28	27.48	25	27.49	27.41	3	217	1.38%
2023/06/14	25	27.44	25	27.44	27.44	0	217	0.00%
2023/06/13	25	27.60	25	27.60	27.60	0	218	0.00%
2023/06/12	26	27.53	25	27.53	27.53	1	219	0.46%
2023/06/09	25	27.42	25	27.42	27.45	0	219	0.00%
2023/06/08	25	27.24	25	27.24	27.25	0	220	0.00%
2023/06/07	30	27.58	27	27.58	27.60	3	220	1.36%
2023/06/06	25	27.42	25	27.42	27.43	0	220	0.00%
2023/06/05	25	27.42	25	27.42	27.42	0	221	-0.01%
2023/06/02	26	27.60	25	27.60	27.61	1	220	0.45%
2023/06/01	25	27.47	27	27.47	27.49	-2	220	-0.91%
2023/05/31	26	27.39	33	27.39	27.43	-7	221	-3.16%
2023/05/30	25	27.17	28	27.17	27.21	-3	221	-1.35%
2023/05/29	25	27.07	25	27.07	27.06	0	221	0.00%
2023/05/26	25	27.05	25.1	27.05	27.09	-0.1	221	-0.02%
2023/05/25	25	27.12	25.6	27.12	27.13	-0.6	221	-0.27%
2023/05/24	25	27.32	25	27.32	27.31	0	221	0.00%
2023/05/23	25	27.20	33.4	27.21	27.22	-8.4	221	-3.77%
2023/05/22	25	27.28	56.1	27.30	27.31	-31.1	221	-14.05%
2023/05/19	25	27.42	47	27.42	27.48	-22	221	-9.95%
2023/05/18	25	27.71	31.2	27.71	27.70	-6.2	220	-2.80%
2023/05/17	25	27.77	28.2	27.77	27.78	-3.2	220	-1.44%
2023/05/16	25	28.16	37	28.16	28.15	-12	220	-5.44%
2023/05/15	25	28.30	25	28.30	28.28	0	220	0.00%
2023/05/12	25	28.41	30	28.41	28.43	-5	220	-2.27%
2023/05/11	25	28.23	25	28.23	28.22	0	220	0.00%
2023/05/10	25	28.14	25	28.14	28.12	0	220	0.00%
2023/05/09	25	28.16	27	28.16	28.17	-2	220	-0.91%
2023/05/08	25	28.38	27	28.38	28.41	-2	220	-0.91%
2023/05/05	30	28.42	25	28.42	28.42	5	220	2.26%
2023/05/04	28	28.47	25	28.47	28.45	3	220	1.36%
2023/05/03	25	28.35	25	28.35	28.36	0	220	0.00%
2023/05/02	25	28.11	26.5	28.11	28.11	-1.5	220	-0.69%
2023/04/28	51	28.28	44.2	28.30	28.30	6.8	220	3.09%
2023/04/27	28	28.38	25	28.38	28.34	3	219	1.36%
2023/04/26	25	28.52	25.5	28.52	28.48	-0.5	220	-0.20%
2023/04/25	25	28.26	25	28.26	28.26	0	220	0.00%
2023/04/24	25	28.04	25	28.04	28.07	0	220	0.00%
2023/04/21	26	28.11	25	28.11	28.13	1	220	0.45%
2023/04/20	25	27.98	25	27.98	27.98	0	220	0.00%
2023/04/19	100	27.87	16.1	27.90	27.92	83.9	220	38.03%
2023/04/18	28	27.99	28.9	28.00	27.96	-0.9	217	-0.41%
2023/04/17	25	28.25	25	28.25	28.26	0	217	0.00%
2023/04/14	35	28.33	28	28.32	28.34	7	217	3.22%
2023/04/13	25	28.40	25	28.40	28.43	0	217	0.00%
2023/04/12	25	28.45	26	28.45	28.46	-1	217	-0.46%
2023/04/11	25	28.44	25	28.44	28.45	0	217	0.00%
2023/04/10	25	28.53	27	28.53	28.53	-2	217	-0.92%
2023/04/07	25	28.74	29	28.73	28.65	-4	217	-1.84%
2023/04/06	31	28.71	31	28.71	28.70	0	217	0.00%
2023/03/31	35	27.79	30	27.79	27.80	5	216	2.31%
2023/03/30	27	27.65	25	27.65	27.65	2	216	0.92%
2023/03/29	25	27.55	28.5	27.55	27.58	-3.5	216	-1.62%
2023/03/28	25	27.62	25.2	27.62	27.67	-0.2	216	-0.08%
2023/03/27	28	28.10	25	28.10	28.09	3	216	1.40%
2023/03/24	35	28.01	28	28.02	27.98	7	216	3.23%
2023/03/23	25	27.99	28	27.99	28.03	-3	216	-1.39%
2023/03/22	31	27.99	25	28.00	27.97	6	215	2.78%
2023/03/21	28	28.22	28	28.22	28.24	0	215	0.00%
2023/03/20	30	28.17	31	28.18	28.29	-1	215	-0.46%
2023/03/17	28	28.07	25	28.07	28.14	3	216	1.39%
2023/03/16	51	28.18	27	28.16	28.22	24	216	11.10%
2023/03/15	26	27.92	43	27.91	27.93	-17	215	-7.88%
2023/03/14	25	28.10	29	28.11	28.15	-4	214	-1.86%
2023/03/13	35	28.03	28	28.03	28.02	7	214	3.27%
2023/03/10	25	27.93	65.5	27.96	28.02	-40.5	214	-18.91%
2023/03/09	25	27.62	26	27.62	27.60	-1	213	-0.47%
2023/03/08	25	27.62	25	27.62	27.59	0	213	0.00%
2023/03/07	25	27.48	31.2	27.48	27.50	-6.2	213	-2.90%
2023/03/06	25	27.49	25	27.49	27.51	0	213	0.01%
2023/03/03	25	27.08	28.5	27.08	27.16	-3.5	213	-1.64%
2023/03/02	25	27.14	31.3	27.14	27.20	-6.3	213	-2.93%
2023/03/01	29	27.35	25.4	27.35	27.34	3.6	213	1.70%
2023/02/24	25	27.44	31	27.45	27.53	-6	212	-2.83%
2023/02/23	28	27.26	25	27.26	27.23	3	213	1.41%
2023/02/22	25.2	27.26	25	27.26	27.26	0.2	213	0.08%
2023/02/21	25	27.35	25	27.35	27.36	0	213	-0.01%
2023/02/20	27	27.38	26.7	27.38	27.38	0.3	213	0.15%
2023/02/17	25	27.23	28.4	27.24	27.28	-3.4	213	-1.59%
2023/02/16	25	27.58	27.3	27.59	27.60	-2.3	213	-1.07%
2023/02/15	25	28.09	32	28.10	28.13	-7	214	-3.27%
2023/02/14	25	28.01	27	28.01	28.05	-2	214	-0.93%
2023/02/13	25	27.79	38.3	27.80	27.83	-13.3	214	-6.19%
2023/02/10	25	27.97	32.2	27.97	27.98	-7.2	214	-3.34%
2023/02/09	25	28.09	25	28.09	28.10	0	215	0.00%
2023/02/08	25	28.08	28	28.08	28.11	-3	215	-1.39%
2023/02/07	31	28.12	25	28.13	28.16	6	215	2.79%
2023/02/06	30	28.09	25.4	28.09	28.13	4.6	214	2.14%
2023/02/03	25	28.39	25	28.39	28.39	0	214	0.00%
2023/02/02	28	28.25	25	28.26	28.23	3	214	1.40%
2023/02/01	25	28.15	28	28.15	28.15	-3	214	-1.40%
2023/01/31	25	28.03	26	28.03	28.04	-1	214	-0.47%
2023/01/30	25	28.18	28	28.18	28.24	-3	214	-1.40%
2023/01/17	26	28.07	25.9	28.07	28.05	0.1	214	0.06%
2023/01/16	25	28.17	25.2	28.17	28.13	-0.2	214	-0.10%
2023/01/13	26	28.28	26	28.28	28.31	0	214	0.00%
2023/01/12	25	28.01	31	28.02	28.07	-6	214	-2.80%
2023/01/11	25	27.81	34	27.82	27.85	-9	214	-4.19%
2023/01/10	28	28.02	26	28.02	27.99	2	214	0.93%
2023/01/09	43	27.85	25	27.86	27.86	18	214	8.39%
2023/01/06	25	27.59	25	27.59	27.58	0	214	0.00%
2023/01/05	28	27.43	25	27.43	27.42	3	214	1.40%
2023/01/04	25	27.40	36	27.40	27.39	-11	214	-5.13%
2023/01/03	26	27.05	31	27.04	27.02	-5	214	-2.33%
2022/12/30	25	27.11	29	27.11	27.07	-4	214	-1.87%
2022/12/29	25	27.00	27.2	27.00	27.02	-2.2	214	-1.03%
2022/12/28	25	27.17	26.2	27.17	27.18	-1.2	214	-0.57%
2022/12/27	26	27.55	25	27.55	27.54	1	214	0.47%
2022/12/26	25	27.55	25.5	27.55	27.57	-0.5	214	-0.24%
2022/12/23	25	27.72	25	27.72	27.73	0	214	0.00%
2022/12/22	25	27.74	25	27.74	27.81	0	214	0.00%
2022/12/21	25	27.58	28	27.58	27.59	-3	214	-1.40%
2022/12/20	28	28.09	29.1	28.07	27.67	-1.1	215	-0.52%
2022/12/19	29	28.29	25	28.30	28.28	4	214	1.84%
2022/12/16	25	28.41	25	28.41	28.43	0	215	0.00%
2022/12/15	25	28.23	25	28.23	28.31	0	215	0.00%
2022/12/14	25	28.32	25	28.32	28.32	0	215	0.00%
2022/12/13	25	28.23	25	28.23	28.23	0	215	0.00%
2022/12/12	25	28.19	25	28.19	28.30	0	216	0.00%
2022/12/09	40	28.50	28	28.51	28.54	12	216	5.54%
2022/12/08	26	28.41	28	28.41	28.43	-2	215	-0.93%
2022/12/07	29	28.00	25	28.00	28.00	4	215	1.85%
2022/12/06	25	27.79	25	27.79	27.82	0	215	0.00%
2022/12/05	27	27.75	25	27.75	27.73	2	216	0.93%
2022/12/02	31	27.54	28	27.54	27.51	3	216	1.39%
2022/12/01	28	27.22	27	27.22	27.26	1	215	0.46%
2022/11/30	25	27.22	26	27.22	27.22	-1	215	-0.46%
2022/11/29	31	27.37	25	27.38	27.32	6	216	2.78%
2022/11/28	25	27.57	28.4	27.57	27.58	-3.4	216	-1.57%
2022/11/25	28	27.48	25	27.48	27.45	3	217	1.38%
2022/11/24	31	27.51	25	27.52	27.42	6	217	2.76%
2022/11/23	25	27.20	25	27.20	27.21	0	218	0.00%
2022/11/22	25	26.96	25	26.96	26.93	0	218	0.00%
2022/11/21	33	27.01	28	27.02	27.00	5	219	2.28%
2022/11/18	28	26.93	25	26.94	26.95	3	218	1.38%
2022/11/17	27.1	26.91	25	26.91	26.89	2.1	217	0.96%
2022/11/16	29	26.52	25	26.52	26.48	4	216	1.84%
2022/11/15	25	26.47	28	26.47	26.48	-3	217	-1.38%
2022/11/14	34	26.28	27.1	26.27	26.23	6.9	218	3.15%
2022/11/11	37	26.70	38	26.69	26.67	-1	217	-0.46%
2022/11/10	31	26.46	25	26.47	26.46	6	216	2.76%
2022/11/09	28	26.34	25	26.34	26.39	3	216	1.39%
2022/11/08	25	26.38	28.2	26.38	26.31	-3.2	216	-1.46%
2022/11/07	29	26.63	27	26.64	26.59	2	216	0.92%
2022/11/04	25	26.67	27.2	26.67	26.70	-2.2	216	-1.01%
2022/11/03	25	26.76	25	26.76	26.76	0	215	0.00%
2022/11/02	25	26.97	25	26.97	26.95	0	215	0.00%
2022/11/01	25	26.90	25	26.90	26.90	0	215	0.00%
2022/10/31	25	26.80	25	26.80	26.85	0	216	0.00%
2022/10/28	25	26.94	25	26.94	26.94	0	216	0.00%
2022/10/27	25	26.72	25	26.72	26.65	0	216	0.00%
2022/10/26	25	26.66	25	26.66	26.65	0	217	0.00%
2022/10/25	25	26.39	28.5	26.39	26.40	-3.5	217	-1.61%
2022/10/24	25	26.50	31.3	26.48	26.52	-6.3	217	-2.88%
2022/10/21	31	26.57	25.1	26.58	26.53	5.9	217	2.70%
2022/10/20	36	26.85	25.2	26.84	26.85	10.8	217	4.97%
2022/10/19	34	27.09	25	27.07	27.08	9	216	4.15%
2022/10/18	25	27.14	31	27.15	27.17	-6	216	-2.77%
2022/10/17	25	27.16	30	27.16	27.17	-5	216	-2.31%
2022/10/14	25	27.42	25	27.42	27.39	0	216	0.00%
2022/10/13	25	27.35	25.2	27.35	27.33	-0.2	216	-0.09%
2022/10/12	25	27.34	31.3	27.35	27.38	-6.3	216	-2.91%
2022/10/11	25	27.33	25.4	27.33	27.35	-0.4	216	-0.17%
2022/10/07	25	27.69	25	27.69	27.68	0	216	0.00%
2022/10/06	25	27.67	25.1	27.67	27.66	-0.1	216	-0.05%
2022/10/05	28	28.08	25	28.09	28.04	3	217	1.38%
2022/10/04	25	28.17	31	28.17	28.19	-6	216	-2.77%
2022/10/03	25	27.93	28	27.93	27.95	-3	216	-1.39%
2022/09/30	25	27.93	25	27.93	27.91	0	216	0.00%
2022/09/29	25	28.09	27	28.09	28.06	-2	216	-0.92%
2022/09/28	27	27.75	25.2	27.75	27.75	1.8	218	0.85%
2022/09/27	36	28.35	30.4	28.30	28.28	5.6	218	2.56%
2022/09/26	28	28.64	28	28.64	28.62	0	218	0.00%
2022/09/23	25	28.55	31.8	28.55	28.60	-6.8	219	-3.08%
2022/09/22	25	29.09	28	29.09	29.06	-3	218	-1.37%
2022/09/21	25	28.71	25	28.71	28.71	0	219	0.00%
2022/09/20	25	28.94	27	28.94	28.92	-2	219	-0.91%
2022/09/19	25	28.85	25	28.85	28.87	0	219	0.00%
2022/09/16	25	28.91	25	28.91	28.93	0	218	0.00%
2022/09/15	25	28.84	25	28.84	28.82	0	218	0.00%
2022/09/14	36	28.78	25	28.80	28.75	11	219	5.01%
2022/09/13	25	28.65	27.2	28.65	28.65	-2.2	219	-0.99%
2022/09/12	31	28.74	35	28.75	28.72	-4	219	-1.82%
2022/09/08	25	28.94	27	28.94	29.01	-2	219	-0.91%
2022/09/07	25	28.64	28	28.64	28.66	-3	220	-1.36%
2022/09/06	25	29.01	29	29.00	28.99	-4	221	-1.81%
2022/09/05	25	28.94	25	28.94	28.93	0	221	0.00%
2022/09/02	54	28.72	38	28.72	28.73	16	221	7.23%
2022/09/01	25	28.82	25.1	28.82	28.84	-0.1	220	-0.05%
2022/08/31	27	29.11	28	29.11	29.09	-1	220	-0.45%
2022/08/30	30	29.22	29	29.22	29.26	1	220	0.45%
2022/08/29	27	29.04	25	29.04	29.04	2	219	0.91%
2022/08/26	50	28.85	50	28.85	28.81	0	219	0.00%
2022/08/23	25	28.95	28	28.95	28.94	-3	220	-1.36%
2022/08/22	25	28.94	36	28.94	28.94	-11	220	-4.99%
2022/08/19	50	29.17	50	29.17	29.12	0	220	0.00%
2022/08/18	25	29.21	29	29.21	29.22	-4	219	-1.83%
2022/08/17	25	29.39	25	29.39	29.38	0	219	0.00%
2022/08/16	25	29.40	28	29.40	29.41	-3	219	-1.37%
2022/08/15	25	29.54	34.2	29.55	29.57	-9.2	219	-4.17%
2022/08/12	25	29.46	27	29.46	29.41	-2	219	-0.91%
2022/08/11	25	29.77	25.1	29.77	29.78	-0.1	218	-0.03%
2022/08/10	25	29.96	25	29.96	29.94	0	220	0.00%
2022/08/09	25	29.99	25	29.99	29.97	0	220	0.00%
2022/08/08	25	29.76	28.3	29.76	29.80	-3.3	220	-1.51%
2022/08/05	25	30.11	25.2	30.11	30.09	-0.2	220	-0.11%
2022/08/04	28	30.19	25	30.19	30.18	3	220	1.36%
2022/08/03	28	30.07	30	30.09	30.12	-2	220	-0.91%
2022/08/02	31	30.51	25	30.52	30.44	6	221	2.71%
2022/08/01	25	29.97	25	29.97	29.93	0	221	0.00%
2022/07/29	27	29.88	25	29.88	29.89	2	222	0.89%
2022/07/28	29	29.69	25.4	29.69	29.63	3.6	222	1.61%
2022/07/26	25	29.79	25	29.79	29.78	0	222	-0.01%
2022/07/25	25	29.79	25	29.79	29.74	0	223	-0.01%
2022/07/22	27	29.53	28	29.53	29.52	-1	223	-0.45%
2022/07/21	25	29.24	25	29.24	29.26	0	223	0.00%
2022/07/20	25	29.13	28	29.13	29.14	-3	223	-1.34%
2022/07/19	32	29.29	28	29.28	29.28	4	223	1.79%
2022/07/18	25	29.56	25	29.56	29.54	0	223	0.00%
2022/07/15	25	29.42	25	29.42	29.42	0	223	0.00%
2022/07/14	29	29.29	28	29.29	29.28	1	223	0.44%
2022/07/13	50	29.05	51	29.05	29.08	-1	223	-0.45%
2022/07/08	50	29.10	50	29.10	29.07	0	225	0.00%
2022/07/07	28	29.24	25	29.24	29.21	3	224	1.34%
2022/07/06	39	29.34	25	29.35	29.34	14	224	6.23%
2022/07/05	32	28.87	28	28.87	28.92	4	223	1.79%
2022/07/04	28	29.30	25	29.30	29.22	3	223	1.34%
2022/07/01	26	28.99	25	28.99	28.92	1	222	0.45%
2022/06/30	28	28.65	25	28.65	28.63	3	222	1.35%
2022/06/29	25	28.52	28	28.53	28.63	-3	222	-1.35%
2022/06/28	25	28.39	28	28.39	28.39	-3	222	-1.35%
2022/06/27	34	28.45	25	28.44	28.38	9	222	4.04%
2022/06/24	25	28.73	25	28.73	28.76	0	222	0.00%
2022/06/23	26	28.68	25	28.68	28.63	1	222	0.45%
2022/06/22	27	28.35	56	28.36	28.30	-29	222	-13.04%
2022/06/21	34	28.15	27.2	28.16	28.15	6.8	221	3.07%
2022/06/20	25	28.59	27	28.59	28.53	-2	222	-0.90%
2022/06/17	25	28.63	37	28.64	28.65	-12	222	-5.39%
2022/06/16	29	28.39	29	28.40	28.45	0	222	0.00%
2022/06/15	25	28.23	48	28.23	28.21	-23	221	-10.37%
2022/06/14	27	28.59	27	28.59	28.59	0	221	0.00%
2022/06/13	25	28.89	25	28.89	28.86	0	220	0.00%
2022/06/10	26	28.96	25	28.96	28.96	1	221	0.45%
2022/06/09	27	28.91	25	28.91	28.90	2	221	0.90%
2022/06/08	27	29.07	25	29.07	28.98	2	220	0.91%
2022/06/07	25	28.83	31	28.82	28.78	-6	220	-2.72%
2022/06/06	28	29.02	25	29.02	29.00	3	220	1.36%
2022/06/02	30	29.03	32	29.04	29.10	-2	220	-0.91%
2022/06/01	25	28.88	26.4	28.88	28.88	-1.4	220	-0.62%
2022/05/31	27	28.82	25	28.82	28.86	2	221	0.90%
2022/05/30	34	29.28	25	29.23	29.25	9	221	4.07%
2022/05/27	30	29.41	25.2	29.41	29.39	4.8	221	2.18%
2022/05/26	25	29.43	29	29.43	29.50	-4	221	-1.81%
2022/05/25	25	29.46	25	29.46	29.42	0	221	0.00%
2022/05/24	25	29.11	25	29.11	29.11	0	221	0.00%
2022/05/23	26	29.24	32	29.24	29.24	-6	221	-2.71%
2022/05/20	25	29.17	27	29.17	29.16	-2	221	-0.90%
2022/05/19	32	28.95	25	28.97	28.92	7	221	3.16%
2022/05/18	33	28.76	25.3	28.77	28.70	7.7	221	3.49%
2022/05/17	27	29.24	25	29.24	29.21	2	220	0.91%
2022/05/16	25	29.62	27	29.61	29.64	-2	220	-0.91%
2022/05/13	32	29.48	27	29.48	29.46	5	219	2.27%
2022/05/12	28	29.69	25	29.69	29.70	3	220	1.36%
2022/05/11	27	29.33	36	29.34	29.37	-9	221	-4.07%
2022/05/10	27	29.37	25	29.35	29.32	2	221	0.90%
2022/05/09	27	29.17	25.1	29.18	29.13	1.9	220	0.85%
2022/05/06	25	29.34	63	29.38	29.44	-38	220	-17.22%
2022/05/05	25	29.74	26.1	29.74	29.72	-1.1	220	-0.51%
2022/05/04	25	29.91	27	29.91	29.88	-2	219	-0.91%
2022/05/03	25	29.86	25	29.86	29.88	0	219	0.00%
2022/04/29	27	30.29	25	30.29	30.28	2	219	0.91%
2022/04/28	25	30.27	50	30.28	30.30	-25	218	-11.43%
2022/04/27	27	30.52	27	30.53	30.41	0	218	0.00%
2022/04/26	27	30.15	25	30.15	30.10	2	218	0.92%
2022/04/25	29	30.16	27	30.16	30.17	2	218	0.92%
2022/04/22	26	29.90	25	29.90	29.90	1	218	0.46%
2022/04/21	28	30.15	27	30.15	30.11	1	218	0.46%
2022/04/20	27	29.96	28	29.96	29.95	-1	218	-0.46%
2022/04/19	27	30.13	26	30.13	30.13	1	217	0.46%
2022/04/18	32	30.12	25	30.13	30.11	7	217	3.21%
2022/04/15	37	30.08	25	30.09	30.11	12	217	5.52%
2022/04/14	25	30.41	36	30.41	30.42	-11	217	-5.07%
2022/04/13	25	30.39	25	30.39	30.35	0	217	0.00%
2022/04/12	25	30.50	26	30.50	30.48	-1	217	-0.46%
2022/04/11	27	30.71	27	30.71	30.71	0	217	0.00%
2022/04/08	25	31.04	25	31.04	31.04	0	217	0.00%
2022/04/07	25	31.14	25	31.14	31.13	0	216	0.00%
2022/04/06	24	30.92	25.3	30.92	30.93	-1.3	216	-0.58%
2022/04/01	25	31.46	25	31.46	31.44	0	216	0.00%
2022/03/31	25	31.48	29	31.48	31.42	-4	216	-1.85%
2022/03/30	27	31.43	25	31.43	31.44	2	216	0.93%
2022/03/29	27	31.26	25	31.26	31.20	2	215	0.93%
2022/03/28	29	31.12	25	31.13	31.05	4	215	1.85%
2022/03/25	29	31.45	40	31.46	31.40	-11	216	-5.09%
2022/03/24	27	31.44	25	31.44	31.41	2	215	0.93%
2022/03/23	47	31.03	25.4	31.05	30.97	21.6	215	10.03%
2022/03/22	29	31.25	25.5	31.26	31.28	3.5	213	1.66%
2022/03/21	26	31.61	28	31.61	31.61	-2	213	-0.94%
2022/03/18	25	31.35	29.2	31.35	31.40	-4.2	213	-1.99%
2022/03/17	25	31.54	34	31.54	31.54	-9	212	-4.23%
2022/03/16	25	31.55	27	31.55	31.61	-2	212	-0.94%
2022/03/15	25	31.48	25.2	31.48	31.55	-0.2	212	-0.11%
2022/03/14	26	31.87	25.2	31.86	31.85	0.8	265	0.30%
2022/03/11	25	32.03	27.1	32.03	32.02	-2.1	265	-0.77%
2022/03/10	25	32.16	26	32.16	32.13	-1	265	-0.38%
2022/03/09	25	32.53	28	32.52	32.50	-3	265	-1.13%
2022/03/08	40	32.62	27	32.63	32.67	13	265	4.90%
2022/03/07	25	33.02	29	33.03	33.03	-4	266	-1.50%
2022/03/04	35	32.64	66	32.67	32.71	-31	266	-11.63%
2022/03/03	30	32.43	25.2	32.42	32.44	4.8	266	1.80%
2022/03/02	27	32.95	27	32.96	32.99	0	266	0.00%
2022/03/01	28	32.73	25	32.73	32.70	3	266	1.12%
2022/02/25	27	32.38	27.2	32.38	32.39	-0.2	266	-0.06%
2022/02/24	39	32.45	27.1	32.53	32.54	11.9	266	4.48%
2022/02/23	25	32.42	28	32.42	32.43	-3	266	-1.13%
2022/02/22	25	32.53	25	32.53	32.55	0	267	0.00%
2022/02/21	25	32.65	26	32.65	32.63	-1	267	-0.37%
2022/02/18	27	32.46	25.1	32.46	32.45	1.9	267	0.70%
2022/02/17	25	32.47	27.2	32.47	32.59	-2.2	267	-0.82%
2022/02/16	25	32.56	27.1	32.56	32.53	-2.1	266	-0.79%
2022/02/15	25	32.78	25	32.78	32.80	0	266	0.00%
2022/02/14	25.3	32.76	42.1	32.63	32.75	-16.9	266	-6.33%
2022/02/11	27	32.93	35	32.95	32.93	-8	265	-3.01%
2022/02/10	25	33.18	27	33.18	33.19	-2	265	-0.76%
2022/02/09	25	33.13	31.1	33.13	33.15	-6.1	265	-2.28%
2022/02/08	27	33.14	25	33.14	33.12	2	264	0.75%
2022/02/07	25	33.55	29.8	33.56	33.58	-4.8	264	-1.83%
2022/01/26	25	33.84	28	33.84	33.85	-3	263	-1.14%
2022/01/25	25	33.90	29	33.90	33.92	-4	263	-1.52%
2022/01/24	26	33.94	27	33.94	33.92	-1	264	-0.38%
2022/01/21	25	34.00	27	34.00	33.99	-2	264	-0.76%
2022/01/20	29	33.74	27	33.74	33.70	2	264	0.76%
2022/01/19	25	33.65	30	33.65	33.69	-5	264	-1.89%
2022/01/18	27	33.77	26	33.78	33.76	1	264	0.38%
2022/01/17	29	33.83	25.1	33.83	33.80	3.9	264	1.47%
2022/01/14	25	34.21	25	34.21	34.22	0	264	0.00%
2022/01/13	25	34.13	25	34.13	34.14	0	264	0.00%
2022/01/12	25	34.18	25	34.18	34.18	0	264	0.00%
2022/01/11	25	34.12	27	34.12	34.11	-2	266	-0.75%
2022/01/10	25	34.04	26	34.04	34.03	-1	264	-0.38%
2022/01/07	25	34.26	25	34.26	34.30	0	264	0.00%
2022/01/06	30	34.15	25	34.15	34.12	5	264	1.89%
2022/01/05	25	34.43	27.6	34.43	34.41	-2.6	264	-1.00%
2022/01/04	25	34.54	30.7	34.57	34.55	-5.7	264	-2.17%
2022/01/03	26	35.12	25	35.12	35.12	1	264	0.38%
2021/12/30	51	34.85	54	34.85	34.85	-3	264	-1.14%
2021/12/29	50	35.20	52	35.20	35.21	-2	264	-0.76%
2021/12/28	50	35.31	51	35.31	35.30	-1	264	-0.38%
2021/12/27	50	35.31	52	35.31	35.30	-2	264	-0.76%
2021/12/24	50	35.30	50	35.30	35.30	0	265	0.00%
2021/12/23	52	35.59	50	35.59	35.57	2	265	0.75%
2021/12/22	50	35.55	50	35.55	35.54	0	265	0.00%
2021/12/21	50	35.59	50	35.59	35.63	0	265	0.00%
2021/12/20	50	35.94	50	35.94	35.89	0	265	0.00%
2021/12/17	50	35.57	52	35.57	35.63	-2	265	-0.75%
2021/12/16	50	35.56	53	35.56	35.58	-3	265	-1.13%
2021/12/15	50	35.72	50	35.72	35.69	0	266	0.00%
2021/12/14	52	35.92	50	35.92	35.84	2	266	0.75%
2021/12/13	50	35.32	53	35.32	35.38	-3	266	-1.13%
2021/12/10	50	35.48	50	35.48	35.50	0	266	0.00%
2021/12/09	50	35.39	51	35.39	35.48	-1	266	-0.38%
2021/12/08	56	35.93	100	35.95	35.88	-44	267	-16.45%
2021/12/07	51	35.87	50	35.87	35.84	1	214	0.47%
2021/12/06	52	36.04	50	36.04	36.07	2	214	0.93%
2021/12/03	51	35.85	50	35.85	35.84	1	214	0.47%
2021/12/02	52	35.76	51	35.76	35.75	1	214	0.47%
2021/12/01	75	35.55	50.1	35.58	35.61	24.9	214	11.61%
2021/11/30	56	35.45	52	35.45	35.64	4	213	1.87%
2021/11/29	50	35.43	52	35.43	35.52	-2	213	-0.94%
2021/11/26	51	35.48	52	35.47	35.47	-1	213	-0.47%
2021/11/25	50	35.00	50	35.00	34.98	0	212	0.00%
2021/11/24	50	34.95	51	34.95	35.00	-1	212	-0.47%
2021/11/23	52	35.12	50	35.12	35.11	2	211	0.94%
2021/11/22	56	35.36	50	35.36	35.31	6	211	2.83%
2021/11/19	79	35.12	50	35.12	35.13	29	211	13.70%
2021/11/18	51	35.15	50	35.15	35.14	1	211	0.48%
2021/11/17	50	34.93	52	34.93	34.91	-2	210	-0.95%
2021/11/16	54	35.10	50	35.10	35.15	4	210	1.90%
2021/11/15	50	35.67	50	35.67	35.68	0	211	0.00%
2021/11/12	50	35.85	50	35.85	35.86	0	209	0.00%
2021/11/11	50	35.79	50	35.79	35.80	0	210	0.00%
2021/11/10	52	36.08	50	36.08	36.06	2	210	0.95%
2021/11/09	50	35.95	54	35.95	36.02	-4	210	-1.90%
2021/11/08	51	35.87	51	35.87	35.90	0	210	0.00%
2021/11/05	50	35.59	50	35.59	35.54	0	210	0.00%
2021/11/04	51	35.26	52	35.26	35.27	-1	211	-0.48%
2021/11/03	50	35.65	52	35.65	35.69	-2	211	-0.95%
2021/11/02	50	35.54	51	35.54	35.52	-1	211	-0.47%
2021/11/01	52	35.53	52	35.53	35.60	0	211	0.00%
2021/10/29	52	35.45	50	35.45	35.37	2	210	0.95%
2021/10/28	55	35.58	50	35.58	35.57	5	210	2.37%
2021/10/27	50	35.05	52	35.05	35.11	-2	210	-0.95%
2021/10/26	50	34.87	50.1	34.87	34.89	-0.1	210	-0.02%
2021/10/25	50	34.99	50	34.99	34.98	0	210	-0.01%
2021/10/22	50	34.80	52	34.80	34.85	-2	210	-0.95%
2021/10/21	50	34.75	54.4	34.75	34.82	-4.4	210	-2.09%
2021/10/20	52	34.94	50	34.94	34.97	2	210	0.95%
2021/10/19	50	35.37	50	35.37	35.38	0	210	0.00%
2021/10/18	50	35.30	51	35.30	35.26	-1	208	-0.48%
2021/10/15	55	35.45	51	35.45	35.42	4	211	1.89%
2021/10/14	50	35.38	50	35.38	35.35	0	211	0.00%
2021/10/13	52	35.10	50	35.10	35.10	2	211	0.94%
2021/10/12	55	34.75	51	34.75	34.79	4	212	1.89%
2021/10/08	50	34.75	50	34.75	34.73	0	212	0.00%
2021/10/07	57	34.84	52	34.84	34.85	5	212	2.35%
2021/10/06	52	34.80	50	34.80	34.74	2	212	0.94%
2021/10/05	50	35.11	50	35.11	35.09	0	212	0.00%
2021/10/04	52	35.13	50	35.13	35.11	2	212	0.94%
2021/10/01	100	35.10	100	35.10	35.09	0	212	0.00%
2021/09/30	50	35.04	50	35.04	35.04	0	212	0.00%
2021/09/29	50	34.87	52	34.87	34.89	-2	212	-0.95%
2021/09/28	52	35.14	50	35.14	35.10	2	212	0.94%
2021/09/27	51	35.30	50	35.30	35.29	1	212	0.47%
2021/09/24	50	35.40	51.2	35.40	35.44	-1.2	212	-0.57%
2021/09/23	54	36.07	50	36.07	36.05	4	212	1.89%
2021/09/22	50	35.94	50	35.94	35.93	0	212	0.00%
2021/09/17	52	35.80	50	35.80	35.78	2	212	0.94%
2021/09/16	50	35.90	51	35.90	35.90	-1	212	-0.47%
2021/09/15	54	35.87	50	35.87	35.82	4	212	1.88%
2021/09/14	50	35.68	50	35.68	35.69	0	212	0.00%
2021/09/13	105	35.65	50	35.68	35.68	55	212	25.88%	大買/
2021/09/10	52	35.59	63	35.61	35.57	-11	212	-5.18%
2021/09/09	52	35.46	50	35.46	35.46	2	212	0.94%
2021/09/08	50	35.30	53	35.30	35.31	-3	212	-1.41%
2021/09/07	50	35.28	50	35.28	35.27	0	212	0.00%
2021/09/06	51	35.31	50	35.31	35.35	1	212	0.47%
2021/09/03	57	35.62	50	35.63	35.63	7	213	3.28%
2021/09/02	52	35.46	50	35.46	35.47	2	212	0.94%
2021/09/01	54	35.47	50	35.47	35.49	4	213	1.88%
2021/08/31	50	35.82	50	35.82	35.80	0	212	0.00%
2021/08/30	52	35.68	50	35.68	35.68	2	213	0.94%
2021/08/27	50	35.69	50	35.69	35.68	0	213	0.00%
2021/08/26	50	35.63	50	35.63	35.61	0	213	0.00%
2021/08/25	53	35.87	50.1	35.87	35.86	2.9	213	1.36%
2021/08/24	60	35.98	50	35.99	36.02	10	214	4.67%
2021/08/23	54	35.99	50	35.99	35.99	4	213	1.88%
2021/08/20	53	36.07	51	36.07	36.01	2	216	0.92%
2021/08/19	100	35.86	102	35.86	35.87	-2	216	-0.92%	大賣/
2021/08/17	53	35.74	50	35.74	35.72	3	218	1.37%
2021/08/16	51	36.09	58	36.08	36.04	-7	218	-3.20%
2021/08/13	52	35.70	50	35.70	35.69	2	218	0.91%
2021/08/12	54	35.61	50	35.61	35.64	4	217	1.84%
2021/08/11	60	35.62	51	35.63	35.57	9	217	4.13%
2021/08/10	50	35.78	63	35.78	35.83	-13	218	-5.96%
2021/08/09	51	35.79	61	35.80	35.86	-10	218	-4.58%
2021/08/06	50	36.08	52	36.08	36.07	-2	218	-0.91%
2021/08/05	51	36.23	57	36.23	36.22	-6	218	-2.74%
2021/08/04	52	36.20	54	36.20	36.19	-2	219	-0.91%
2021/08/03	55	36.32	50	36.32	36.27	5	219	2.28%
2021/08/02	50	36.10	50	36.10	36.12	0	219	0.00%
2021/07/30	50	36.14	50	36.14	36.13	0	219	0.00%
2021/07/29	27	36.14	30	36.15	36.18	-3	220	-1.36%
2021/07/28	50	36.11	59	36.12	36.12	-9	220	-4.07%
2021/07/27	52	36.00	50	36.00	35.97	2	221	0.90%
2021/07/26	56.1	36.18	53	36.18	36.18	3.1	221	1.40%
2021/07/23	58	36.01	56	36.00	36.01	2	221	0.90%
2021/07/22	50	35.97	50	35.97	35.98	0	221	0.00%
2021/07/21	52	36.28	54	36.28	36.26	-2	221	-0.90%
2021/07/20	66	36.46	50	36.47	36.45	16	221	7.21%
2021/07/19	52	35.97	50	35.97	35.98	2	220	0.90%
2021/07/16	56	35.79	53	35.79	35.79	3	221	1.36%
2021/07/15	52.3	35.68	50	35.68	35.70	2.3	221	1.04%
2021/07/14	64	35.45	50	35.46	35.45	14	221	6.31%
2021/07/13	51	35.59	52.2	35.59	35.59	-1.2	221	-0.52%
2021/07/12	50	35.74	50	35.74	35.75	0	221	0.00%
2021/07/09	54	35.90	50	35.90	35.80	4	222	1.80%
2021/07/08	50	35.97	50	35.97	35.95	0	222	0.00%
2021/07/07	50	35.58	50	35.58	35.56	0	222	0.00%
2021/07/06	54	35.14	50	35.14	35.12	4	222	1.80%
2021/07/05	50	35.26	52	35.26	35.21	-2	222	-0.90%
2021/07/02	52	35.16	50	35.16	35.10	2	222	0.90%
2021/07/01	50	34.99	50	34.99	34.91	0	222	0.00%
2021/06/30	50	34.99	50	34.99	34.96	0	222	0.00%
2021/06/29	50	34.95	50	34.95	34.95	0	222	0.00%
2021/06/28	50	34.70	50	34.70	34.71	0	222	0.00%
2021/06/25	50	34.91	53	34.91	34.86	-3	222	-1.35%
2021/06/24	50	34.94	50.1	34.94	34.90	-0.1	223	-0.04%
2021/06/23	54	34.97	52.1	34.97	34.94	1.9	223	0.86%
2021/06/22	54	34.95	50	34.94	34.94	4	223	1.79%
2021/06/21	50	35.63	50	35.63	35.60	0	223	0.00%
2021/06/18	50	34.79	52	34.79	34.81	-2	223	-0.90%
2021/06/17	50.1	34.25	51	34.25	34.28	-0.9	224	-0.40%
2021/06/16	50	34.13	50	34.13	34.12	0	224	0.00%
2021/06/15	50	34.18	50	34.18	34.16	0	225	0.00%
2021/06/11	56	34.38	50	34.39	34.35	6	224	2.67%
2021/06/10	50	34.38	50	34.38	34.37	0	224	0.00%
2021/06/09	50	34.08	50	34.08	34.10	0	225	0.00%
2021/06/08	50	33.91	50	33.91	33.93	0	225	0.00%
2021/06/07	50	33.92	50	33.92	33.92	0	225	0.00%
2021/06/04	50	33.69	53	33.69	33.69	-3	225	-1.33%
2021/06/03	57	33.79	50.1	33.80	33.71	6.9	226	3.06%
2021/06/02	50	33.78	67	33.78	33.75	-17	225	-7.54%
2021/06/01	50	33.66	55	33.66	33.69	-5	225	-2.22%
2021/05/31	4	33.82	51	33.79	33.81	-47	225	-20.82%
2021/05/28	52	33.91	180	33.87	33.82	-128	226	-56.48%	大賣/鉅額交易
2021/05/27	59	33.89	50	33.88	33.92	9	224	4.00%
2021/05/26	52	34.05	53	34.05	33.90	-1	225	-0.44%
2021/05/25	52	33.93	50	33.93	33.90	2	224	0.89%
2021/05/24	50	33.90	50	33.90	33.90	0	224	0.00%
2021/05/21	50	33.93	50	33.93	33.92	0	225	0.00%
2021/05/20	50	33.76	50	33.75	33.71	0	226	-0.01%
2021/05/19	52	33.68	51.4	33.68	33.65	0.6	227	0.28%
2021/05/18	54	33.76	52	33.76	33.75	2	227	0.87%
2021/05/17	58	34.16	51	34.16	34.15	7	227	3.07%
2021/05/14	50	33.92	52	33.92	33.92	-2	227	-0.88%
2021/05/13	50	33.86	55	33.86	33.86	-5	227	-2.20%
2021/05/12	51	34.31	52	34.31	34.31	-1	227	-0.44%
2021/05/11	54	34.24	61	34.24	34.22	-7	227	-3.08%
2021/05/10	52	34.26	52	34.26	34.25	0	226	0.00%
2021/05/07	64	34.71	72	34.70	34.60	-8	226	-3.53%
2021/05/06	50	34.51	54	34.51	34.53	-4	226	-1.76%
2021/05/05	51	34.38	51	34.38	34.39	0	227	-0.01%
2021/05/04	73	34.26	51	34.25	34.24	22	227	9.67%
2021/05/03	58	34.45	51.1	34.46	34.40	6.9	226	3.03%
2021/04/29	50	34.36	50	34.36	34.34	0	226	0.00%
2021/04/28	52	34.31	52	34.31	34.33	0	226	0.00%
2021/04/27	50	34.62	50	34.62	34.60	0	227	-0.01%
2021/04/26	52	34.71	50.5	34.71	34.69	1.5	227	0.66%
2021/04/23	52	34.85	50	34.85	34.82	2	227	0.88%
2021/04/22	50	34.82	52	34.82	34.88	-2	227	-0.88%
2021/04/21	59	34.66	50	34.65	34.64	9	228	3.94%
2021/04/20	52	34.84	50	34.84	34.84	2	228	0.86%
2021/04/19	53	35.18	52	35.18	35.13	1	228	0.44%
2021/04/16	54	35.15	53	35.14	35.10	1	231	0.43%
2021/04/15	50	34.93	52	34.93	34.90	-2	230	-0.87%
2021/04/14	50	34.90	50	34.90	34.90	0	232	0.00%
2021/04/13	51	34.73	51.1	34.74	34.70	-0.1	234	-0.03%
2021/04/12	50	34.88	57	34.88	34.85	-7	234	-2.99%
2021/04/09	50	34.77	54	34.78	34.75	-4	234	-1.71%
2021/04/08	51	34.55	50	34.55	34.50	1	234	0.43%
2021/04/07	53	34.65	54	34.65	34.60	-1	234	-0.43%
2021/04/06	51	34.61	50	34.61	34.63	1	235	0.42%
2021/04/01	50	34.45	52	34.44	34.45	-2	235	-0.85%
2021/03/31	50	34.29	52	34.29	34.25	-2	235	-0.85%
2021/03/30	52	34.09	57	34.09	34.08	-5	235	-2.12%
2021/03/29	52	34.40	52.2	34.40	34.40	-0.2	235	-0.10%
2021/03/26	50	34.56	54	34.56	34.58	-4	235	-1.70%
2021/03/25	50	34.51	53.6	34.51	34.50	-3.6	235	-1.54%
2021/03/24	62	34.56	56	34.56	34.55	6	235	2.54%
2021/03/23	50	34.31	53	34.31	34.34	-3	235	-1.28%
2021/03/22	63	34.07	54	34.08	34.10	9	234	3.83%
2021/03/19	51	33.84	54	33.84	33.93	-3	234	-1.28%
2021/03/18	57	33.77	52	33.78	33.72	5	233	2.14%
2021/03/17	50	34.13	53	34.13	34.13	-3	233	-1.28%
2021/03/16	52	34.06	52	34.06	34.06	0	233	0.00%
2021/03/15	54	33.99	65.2	33.98	33.92	-11.2	233	-4.79%
2021/03/12	50	34.21	54.1	34.21	34.24	-4.1	233	-1.76%
2021/03/11	50	34.50	50	34.50	34.50	0	233	0.00%
2021/03/10	50	34.68	58	34.68	34.68	-8	234	-3.42%
2021/03/09	50.2	34.44	62	34.43	34.41	-11.8	234	-5.04%
2021/03/08	50	34.07	52	34.07	34.10	-2	234	-0.85%
2021/03/05	50	33.93	50.3	33.93	33.92	-0.3	234	-0.12%
2021/03/04	51	34.11	50	34.11	34.11	1	234	0.43%
2021/03/03	51	34.58	50	34.58	34.55	1	234	0.43%
2021/03/02	53	34.45	54	34.46	34.50	-1	235	-0.43%
2021/02/26	64	34.01	53.1	34.00	33.90	10.9	234	4.63%
2021/02/25	50	34.33	54.4	34.33	34.33	-4.4	234	-1.90%
2021/02/24	67	35.03	65.7	35.04	35.06	1.3	233	0.55%
2021/02/23	52	35.13	87.3	35.14	35.13	-35.3	234	-15.06%
2021/02/22	51	35.32	69.1	35.32	35.28	-18.1	233	-7.73%
2021/02/19	74	35.92	76.1	35.93	35.92	-2.1	233	-0.90%
2021/02/18	53	36.21	50	36.21	36.15	3	233	1.29%
2021/02/17	50	36.16	51.3	36.16	36.19	-1.3	233	-0.54%
2021/02/05	53	36.65	54.2	36.65	36.62	-1.2	233	-0.50%
2021/02/04	66	36.64	53.2	36.65	36.50	12.8	233	5.47%
2021/02/03	51	36.67	52.4	36.67	36.71	-1.4	234	-0.58%
2021/02/02	52	36.74	51	36.74	36.79	1	234	0.43%
2021/02/01	51	36.90	50	36.90	36.88	1	236	0.42%
2021/01/29	72	37.03	70	37.04	37.14	2	235	0.85%
2021/01/28	70	37.13	70	37.13	37.13	0	235	0.00%
2021/01/27	71	37.07	70	37.08	37.08	1	236	0.42%
2021/01/26	70	37.08	75	37.08	37.09	-5	235	-2.12%
2021/01/25	70	36.91	70	36.91	36.91	0	236	0.00%
2021/01/22	100	36.65	70	36.68	36.64	30	236	12.68%
2021/01/21	71	36.75	72	36.75	36.75	-1	236	-0.42%
2021/01/20	76	36.70	70	36.70	36.72	6	237	2.52%
2021/01/19	71	36.70	71	36.70	36.69	0	236	0.00%
2021/01/18	94	36.83	70	36.84	36.82	24	236	10.13%
2021/01/15	70	36.63	70	36.63	36.71	0	236	0.00%
2021/01/14	112	36.72	78	36.64	36.66	34	236	14.36%	大買/
2021/01/13	73	36.52	106	36.62	36.52	-33	237	-13.90%	大賣/
2021/01/12	71	36.48	72	36.49	36.52	-1	236	-0.42%
2021/01/11	117	36.52	42.3	36.54	36.52	74.7	236	31.63%	大買/
2021/01/08	70	36.73	73	36.73	36.70	-3	233	-1.28%
2021/01/07	99	36.80	80	36.79	36.79	19	233	8.14%
2021/01/06	75	36.93	70	36.93	37.00	5	232	2.15%
2021/01/05	72	37.21	70	37.21	37.18	2	230	0.87%
2021/01/04	70	37.20	72	37.19	37.20	-2	230	-0.87%
2020/12/31	70	37.27	77	37.27	37.19	-7	230	-3.04%
2020/12/30	70	37.22	72	37.22	37.24	-2	230	-0.87%
2020/12/29	76	37.20	72	37.20	37.23	4	231	1.73%
2020/12/28	72	37.24	70	37.24	37.24	2	230	0.87%
2020/12/25	72	37.34	70	37.34	37.31	2	230	0.87%
2020/12/24	72	37.23	72	37.24	37.28	0	230	0.00%
2020/12/23	70	37.43	70	37.43	37.40	0	230	0.00%
2020/12/22	70	37.29	72	37.29	37.32	-2	230	-0.87%
2020/12/21	72	37.23	70.3	37.23	37.24	1.7	230	0.74%
2020/12/18	72	37.32	77	37.32	37.33	-5	230	-2.17%
2020/12/17	70	37.35	72	37.35	37.37	-2	230	-0.87%
2020/12/16	70	37.31	70	37.31	37.31	0	230	0.00%
2020/12/15	70	37.43	79	37.42	37.46	-9	230	-3.90%
2020/12/14	72	37.25	70	37.25	37.25	2	230	0.87%
2020/12/11	70	37.27	71	37.26	37.27	-1	230	-0.43%
2020/12/10	70	37.18	70	37.18	37.18	0	230	0.00%
2020/12/09	73	37.17	72	37.16	37.15	1	231	0.43%
2020/12/08	70	37.24	70	37.24	37.23	0	230	0.00%
2020/12/07	71	37.08	72	37.08	37.06	-1	230	-0.44%
2020/12/04	89	37.42	70	37.38	37.38	19	230	8.25%
2020/12/03	70	37.34	73	37.34	37.32	-3	229	-1.31%
2020/12/02	74	37.45	72	37.45	37.46	2	229	0.87%
2020/12/01	70	37.67	93	37.67	37.66	-23	230	-9.98%
2020/11/30	70	37.71	70	37.71	37.69	0	230	0.00%
2020/11/27	71	37.71	70	37.71	37.68	1	230	0.43%
2020/11/26	70	37.54	70	37.54	37.54	0	229	0.00%
2020/11/25	70	37.59	74	37.59	37.59	-4	229	-1.74%
2020/11/24	70	37.75	71	37.75	37.76	-1	230	-0.43%
2020/11/23	75	37.75	70	37.76	37.76	5	231	2.16%
2020/11/20	70	37.61	81	37.61	37.62	-11	231	-4.75%
2020/11/19	68	37.40	70	37.40	37.40	-2	230	-0.87%
2020/11/18	73	37.35	72	37.35	37.36	1	234	0.43%
2020/11/17	70	37.17	70	37.17	37.12	0	232	0.00%
2020/11/16	70	37.46	70	37.46	37.47	0	231	0.00%
2020/11/13	71	37.37	78	37.37	37.41	-7	232	-3.01%
2020/11/12	70	37.09	79	37.09	37.14	-9	232	-3.87%
2020/11/11	78	36.88	76	36.88	36.89	2	232	0.86%
2020/11/10	71	36.93	73	36.93	37.00	-2	232	-0.87%
2020/11/09	105	37.13	105	37.13	37.16	0	233	0.00%	大買/大賣/
2020/11/06	55	37.44	43	37.42	37.58	12	232	5.17%
2020/11/05	70	37.59	70	37.59	37.58	0	233	0.00%
2020/11/04	108	37.12	113	37.13	37.24	-5	233	-2.14%	大買/大賣/
2020/11/03	54	36.95	41	36.92	37.02	13	232	5.60%
2020/11/02	76	36.79	70	36.79	36.78	6	232	2.58%
2020/10/30	70	37.04	83	37.04	37.05	-13	232	-5.59%
2020/10/29	70	37.27	74	37.26	37.14	-4	232	-1.72%
2020/10/28	105	37.13	105	37.13	37.13	0	233	0.00%	大買/大賣/
2020/10/27	35	37.19	35	37.19	37.19	0	232	0.00%
2020/10/26	75	37.26	72	37.26	37.23	3	233	1.29%
2020/10/23	71	37.07	70	37.07	37.08	1	232	0.43%
2020/10/22	70	37.29	72	37.29	37.25	-2	232	-0.86%
2020/10/21	70	37.23	73	37.23	37.23	-3	233	-1.29%
2020/10/20	70	37.58	70	37.58	37.59	0	233	0.00%
2020/10/19	70	37.69	70	37.69	37.71	0	232	0.00%
2020/10/16	70	37.81	70	37.81	37.86	0	232	0.00%
2020/10/15	71	37.83	71	37.83	37.85	0	232	0.00%
2020/10/14	70	37.71	70	37.71	37.70	0	234	0.00%
2020/10/13	72	37.60	70	37.60	37.65	2	234	0.85%
2020/10/12	70	37.62	70	37.62	37.61	0	234	0.00%
2020/10/08	70	37.64	71	37.64	37.65	-1	235	-0.43%
2020/10/07	70	37.83	71	37.83	37.79	-1	234	-0.43%
2020/10/06	86	38.09	70	38.10	37.98	16	234	6.83%
2020/10/05	75	38.14	72	38.12	38.15	3	235	1.27%
2020/09/30	70	38.49	70	38.49	38.59	0	235	0.00%
2020/09/29	70	38.61	71	38.60	38.59	-1	236	-0.42%
2020/09/28	70	38.63	70	38.63	38.62	0	237	0.00%
2020/09/25	70	38.67	70	38.67	38.66	0	238	0.00%
2020/09/24	82	38.81	70	38.83	38.83	12	238	5.04%
2020/09/23	70	38.74	70	38.74	38.77	0	238	0.00%
2020/09/22	70	38.72	70	38.72	38.55	0	238	0.00%
2020/09/21	76	38.69	73	38.69	38.63	3	238	1.26%
2020/09/18	73	38.90	70	38.91	38.89	3	238	1.26%
2020/09/17	73	38.88	70	38.88	38.90	3	239	1.25%
2020/09/16	70	38.99	70	38.99	38.95	0	240	0.00%
2020/09/15	70	39.06	70	39.06	39.05	0	240	0.00%
2020/09/14	84	39.10	70	39.10	39.03	14	241	5.79%
2020/09/11	70	39.16	70	39.16	39.18	0	241	0.00%
2020/09/10	70	39.08	74	39.08	39.06	-4	243	-1.64%
2020/09/09	72	39.19	70	39.19	39.21	2	243	0.82%
2020/09/08	70	38.97	71	38.97	38.98	-1	243	-0.41%
2020/09/07	70	38.91	71.5	38.91	38.94	-1.5	244	-0.61%
2020/09/04	74	39.40	70	39.41	39.22	4	245	1.63%
2020/09/03	70	39.38	71	39.37	39.37	-1	244	-0.41%
2020/09/02	70	39.20	78	39.19	39.19	-8	244	-3.27%
2020/09/01	70	38.81	70	38.81	38.81	0	245	0.00%
2020/08/31	70	38.73	70	38.73	38.78	0	246	0.00%
2020/08/28	70	38.62	70	38.62	38.78	0	248	0.00%
2020/08/27	73	39.29	70	39.29	39.28	3	248	1.21%
2020/08/26	70	39.36	70	39.36	39.32	0	247	0.00%
2020/08/25	71	39.60	70	39.60	39.62	1	246	0.40%
2020/08/24	72	39.68	113	39.75	39.72	-41	247	-16.59%	大賣/
2020/08/21	70	39.28	70	39.28	39.27	0	244	0.00%
2020/08/20	70	39.25	70	39.25	39.24	0	246	0.00%
2020/08/19	71	39.16	70	39.17	39.20	1	246	0.41%
2020/08/18	70	39.18	70	39.18	39.16	0	245	0.00%
2020/08/17	70	39.45	72	39.44	39.42	-2	247	-0.81%
2020/08/14	102	39.61	70	39.58	39.60	32	247	12.95%	大買/
2020/08/13	70	39.81	70	39.81	39.70	0	246	0.00%
2020/08/12	85	39.88	70	39.89	39.85	15	245	6.10%
2020/08/11	75	40.06	70	40.06	40.03	5	245	2.04%
2020/08/10	70	40.22	70	40.22	40.14	0	246	0.00%
2020/08/07	55	40.40	58	40.40	40.41	-3	246	-1.22%
2020/08/06	70	40.28	70	40.28	40.34	0	246	0.00%
2020/08/05	70	40.19	71	40.19	40.17	-1	247	-0.40%
2020/08/04	70	40.11	71	40.11	40.14	-1	250	-0.40%
2020/08/03	70	40.11	70	40.11	40.16	0	249	0.00%
2020/07/31	71	39.88	70	39.88	39.90	1	249	0.40%
2020/07/30	72	39.80	72	39.80	39.81	0	248	0.00%
2020/07/29	73	39.89	71	39.89	39.82	2	249	0.80%
2020/07/28	70	39.64	70	39.64	39.67	0	249	0.00%
2020/07/27	70	39.89	70	39.89	39.82	0	249	0.00%
2020/07/24	121	39.83	105	39.80	39.98	16	249	6.42%	大買/大賣/
2020/07/23	35	39.57	36	39.57	39.52	-1	248	-0.40%
2020/07/22	70	39.51	71	39.51	39.47	-1	249	-0.40%
2020/07/21	70	39.45	70	39.45	39.45	0	249	0.00%
2020/07/20	72	39.60	74	39.60	39.35	-2	249	-0.80%
2020/07/17	70	39.58	71	39.57	39.60	-1	248	-0.40%
2020/07/16	70	39.57	70	39.57	39.58	0	248	0.00%
2020/07/15	71	39.44	70	39.44	39.46	1	249	0.40%
2020/07/14	70	39.40	70	39.40	39.39	0	248	0.00%
2020/07/13	70	39.32	71	39.32	39.35	-1	251	-0.40%
2020/07/10	72	39.16	77	39.17	39.25	-5	252	-1.98%
2020/07/09	70	38.76	71	38.75	38.70	-1	251	-0.40%
2020/07/08	74	38.73	72	38.74	38.70	2	250	0.80%
2020/07/07	70	38.66	73	38.66	38.65	-3	250	-1.20%
2020/07/06	70	38.73	76	38.73	38.69	-6	251	-2.38%
2020/07/03	70	38.74	70	38.74	38.77	0	251	0.00%
2020/07/02	70	38.69	71	38.69	38.72	-1	251	-0.40%
2020/07/01	70	38.82	75	38.82	38.83	-5	251	-1.99%
2020/06/30	70	38.77	70	38.77	38.80	0	251	0.00%
2020/06/29	58	38.70	60	38.70	38.69	-2	249	-0.80%
2020/06/24	70	38.45	70	38.44	38.44	0	250	0.00%
2020/06/23	75	38.67	83	38.66	38.67	-8	250	-3.19%
2020/06/22	70	38.57	70	38.57	38.55	0	249	0.00%
2020/06/19	70	38.44	73	38.43	38.44	-3	249	-1.20%
2020/06/18	71	38.49	70	38.49	38.40	1	250	0.40%
2020/06/17	82	38.34	70	38.33	38.27	12	248	4.83%
2020/06/16	70	38.21	70	38.21	38.24	0	243	0.00%
2020/06/15	70	38.45	70	38.45	38.49	0	244	0.00%
2020/06/12	76	38.51	70	38.52	38.46	6	247	2.43%
2020/06/11	71	38.16	70	38.16	38.27	1	244	0.41%
2020/06/10	70	37.87	70	37.87	37.85	0	244	0.00%
2020/06/09	70	37.73	70	37.73	37.72	0	247	0.00%
2020/06/08	70	37.58	71	37.58	37.46	-1	264	-0.38%
2020/06/05	71	37.83	71	37.84	37.78	0	277	0.00%
2020/06/04	94	38.12	71	38.12	38.10	23	289	7.94%
2020/06/03	70	38.38	70	38.38	38.34	0	295	0.00%
2020/06/02	70	38.26	70	38.26	38.30	0	327	0.00%
2020/06/01	72	38.26	70	38.27	38.24	2	338	0.59%
2020/05/29	71	38.23	70	38.24	38.23	1	350	0.29%
2020/05/28	70	37.89	96	37.88	37.89	-26	351	-7.40%
2020/05/27	79	37.87	72	37.88	37.88	7	359	1.95%
2020/05/26	71	37.93	70	37.93	37.91	1	361	0.28%
2020/05/25	70	38.05	70	38.05	38.03	0	370	0.00%
2020/05/22	70	38.02	70	38.02	38.02	0	371	0.00%
2020/05/21	70	38.04	70	38.04	38.03	0	372	0.00%
2020/05/20	70	37.97	71	37.97	37.95	-1	375	-0.27%
2020/05/19	0	0.00	1	37.89	37.85	-1	376	-0.27%
2020/05/18	70	38.39	70	38.39	38.38	0	377	0.00%
2020/05/15	70	38.35	70	38.35	38.38	0	378	0.00%
2020/05/14	70	38.09	70	38.09	38.08	0	378	0.00%
2020/05/13	70	38.07	72	38.07	38.06	-2	378	-0.53%
2020/05/12	75	37.67	70	37.68	37.73	5	379	1.32%
2020/05/11	92	37.71	75	37.67	37.68	17	382	4.45%
2020/05/08	70	38.03	71	38.03	38.01	-1	379	-0.26%
2020/05/07	72	37.97	46	37.96	37.93	26	382	6.81%
2020/05/06	70	38.21	73	38.20	38.20	-3	384	-0.78%
2020/05/05	70	38.19	70	38.19	38.20	0	386	0.00%
2020/05/04	70	38.15	71	38.14	38.15	-1	391	-0.26%
2020/04/30	70	38.14	70	38.14	38.14	0	394	0.00%
2020/04/29	70	38.25	70	38.25	38.24	0	395	0.00%
2020/04/28	70	38.24	72	38.24	38.26	-2	403	-0.50%
2020/04/27	73	38.34	70	38.35	38.23	3	410	0.73%
2020/04/24	70	38.43	70	38.43	38.43	0	416	0.00%
2020/04/23	70	38.54	71	38.54	38.58	-1	423	-0.24%
2020/04/22	75	38.76	71	38.77	38.81	4	431	0.93%
2020/04/21	72	38.64	70	38.65	38.63	2	438	0.46%
2020/04/20	70	38.54	70	38.54	38.56	0	444	0.00%
2020/04/17	70	38.13	70	38.13	38.31	0	444	0.00%
2020/04/16	70	37.99	73	37.99	38.06	-3	444	-0.67%
2020/04/15	81	37.83	72	37.84	37.75	9	443	2.03%
2020/04/14	70	37.63	70	37.63	37.65	0	442	0.00%
2020/04/13	71	37.67	71	37.67	37.72	0	444	0.00%
2020/04/10	70	37.73	70	37.73	37.71	0	445	0.00%
2020/04/09	74	37.35	71	37.36	37.32	3	445	0.67%
2020/04/08	71	37.79	70	37.80	37.60	1	445	0.22%
2020/04/07	70	37.56	70	37.56	37.57	0	448	0.00%
2020/04/06	70	38.29	70	38.29	38.32	0	448	0.00%
2020/04/01	70	38.30	70	38.30	38.45	0	449	0.00%
2020/03/27	1	38.09	0	0.00	37.45	1	451	0.22%
2020/03/26	0	0.00	1	38.50	37.63	-1	450	-0.22%
2020/03/24	202	38.48	6	38.45	38.49	196	457	42.83%	大買/鉅額交易
2020/03/23	0	0.00	1	38.30	38.50	-1	457	-0.22%
2020/03/19	0	0.00	5	39.52	39.52	-5	463	-1.08%
2020/03/18	95	40.03	97	40.03	39.90	-2	469	-0.43%
2020/03/17	1	41.06	3	41.65	41.65	-2	467	-0.43%
2020/03/16	118	42.48	70	42.60	42.60	48	470	10.21%	大買/
2020/03/13	101	41.43	159	41.40	42.48	-58	470	-12.33%	大買/大賣/
2020/03/12	177	43.73	378	43.64	43.50	-201	467	-42.96%	大買/大賣/鉅額交易
2020/03/11	54	44.69	59	44.65	44.99	-5	452	-1.11%
2020/03/10	405	45.16	149	45.14	44.35	256	437	58.57%	大買/大賣/鉅額交易
2020/03/09	95	44.37	142	45.15	45.72	-47	424	-11.07%	大賣/
2020/03/06	67	43.37	5	43.63	43.65	62	417	14.84%
2020/03/05	166	43.16	6	43.21	43.15	160	385	41.48%	大買/鉅額交易
2020/03/04	216	43.51	37	43.52	43.50	179	376	47.58%	大買/鉅額交易
2020/03/03	91	43.05	76	43.07	43.20	15	364	4.11%
2020/03/02	289	42.32	209	43.05	43.23	80	363	21.98%	大買/大賣/
2020/02/27	47	43.06	39	43.08	43.10	8	356	2.25%
2020/02/26	265	43.03	79	42.97	42.94	186	355	52.27%	大買/鉅額交易
2020/02/25	70	42.99	92	43.00	42.93	-22	356	-6.17%
2020/02/24	91	42.89	179	42.89	42.90	-88	397	-22.12%	大賣/
2020/02/21	70	42.67	220	42.68	42.70	-150	395	-37.91%	大賣/鉅額交易
2020/02/20	81	42.09	123	42.11	42.16	-42	395	-10.62%	大賣/
2020/02/19	81	42.01	70	42.02	42.02	11	394	2.79%
2020/02/18	82	41.84	86	41.84	41.88	-4	394	-1.01%
2020/02/17	73	41.56	71	41.56	41.57	2	396	0.50%
2020/02/14	99	41.36	77	41.37	41.37	22	398	5.52%
2020/02/13	85	41.33	70	41.34	41.37	15	399	3.75%
2020/02/12	80	41.35	182	41.36	41.33	-102	400	-25.48%	大賣/鉅額交易
2020/02/11	70	41.42	75	41.42	41.44	-5	398	-1.25%
2020/02/10	72	41.55	70	41.56	41.57	2	398	0.50%
2020/02/07	95	41.22	71	41.20	41.20	24	398	6.03%
2020/02/06	86	40.91	70	40.91	40.84	16	394	4.06%
2020/02/05	70	41.33	170	41.29	41.42	-100	393	-25.43%	大賣/
2020/02/04	123	41.85	71	41.88	41.80	52	387	13.42%	大買/
2020/02/03	84	42.04	72	42.04	42.02	12	386	3.11%
2020/01/31	14	41.21	43	41.52	41.48	-29	384	-7.54%
2020/01/30	11	40.69	77	40.24	40.75	-66	377	-17.50%
2020/01/20	75	39.77	72	39.77	39.78	3	370	0.81%
2020/01/17	36	39.69	91	39.64	39.61	-55	364	-15.07%
2020/01/16	82	39.83	70	39.82	39.79	12	358	3.35%
2020/01/15	70	39.69	84	39.69	39.74	-14	353	-3.96%
2020/01/14	78	39.35	70	39.35	39.34	8	347	2.30%
2020/01/13	78	39.56	72	39.55	39.58	6	342	1.75%
2020/01/10	70	39.26	72	39.26	39.26	-2	345	-0.58%
2020/01/09	81	39.42	73	39.42	39.40	8	346	2.31%
2020/01/08	94	39.63	72	39.65	39.69	22	345	6.37%
2020/01/07	94	39.55	133	39.56	39.58	-39	346	-11.27%	大賣/
2020/01/06	71	39.69	70	39.70	39.70	1	347	0.29%
2020/01/03	71	39.49	101	39.46	39.60	-30	346	-8.66%	大賣/
2020/01/02	144	39.09	136	39.09	39.15	8	345	2.31%	大買/大賣/
2019/12/31	123	39.28	139	39.24	39.19	-16	346	-4.62%	大買/大賣/
2019/12/30	70	39.49	71	39.49	39.49	-1	343	-0.29%
2019/12/27	80	39.48	73	39.47	39.46	7	345	2.02%
2019/12/26	70	39.46	70	39.46	39.44	0	347	0.00%
2019/12/25	70	39.53	80	39.52	39.50	-10	348	-2.87%
2019/12/24	130	39.46	83	39.45	39.46	47	349	13.45%	大買/
2019/12/23	70	39.57	76	39.57	39.57	-6	348	-1.72%
2019/12/20	233	39.42	71	39.41	39.45	162	351	46.11%	大買/鉅額交易
2019/12/19	198	39.50	79	39.50	39.50	119	351	33.84%	大買/鉅額交易
2019/12/18	168	39.75	49	39.73	39.74	119	349	34.03%	大買/鉅額交易
2019/12/17	123	39.76	116	39.76	39.78	7	347	2.02%	大買/大賣/
2019/12/16	71	39.92	73	39.92	39.92	-2	347	-0.58%
2019/12/13	22	39.58	109	39.60	39.57	-87	351	-24.77%	大賣/
2019/12/12	70	40.29	72	40.29	40.24	-2	344	-0.58%
2019/12/11	80	40.28	73	40.28	40.28	7	346	2.02%
2019/12/10	83	40.33	84	40.34	40.35	-1	349	-0.29%
2019/12/09	98	40.20	89	40.20	40.21	9	350	2.57%
2019/12/06	72	40.35	77	40.35	40.40	-5	352	-1.42%
2019/12/05	71	40.49	70	40.49	40.52	1	353	0.28%
2019/12/04	70	40.75	84	40.75	40.78	-14	356	-3.93%