濱川 (1569)-國票券商分點個股進出

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

濱川

(1569)

可現股當沖

股價
56.3
漲跌
▲2.0
漲幅
+3.68%
成交量
46,431張
產業
上櫃電腦及週邊類股
158人加入追蹤

立即追蹤
本地時間:14:30(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

濱川 (1569)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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	26	53.68	223.6	50.28	54.30	-197.6	5,593	-3.53%	大賣/鉅額交易
2024/11/19	202	49.40	0	0.00	49.40	202	5,066	3.99%	大買/鉅額交易
2024/11/18	2.6	44.10	0.8	43.89	44.95	1.8	4,978	0.04%
2024/11/15	6.8	45.27	17.3	44.58	44.10	-10.5	4,978	-0.21%
2024/11/14	12.3	44.93	15.1	44.12	44.70	-2.8	4,867	-0.06%
2024/11/13	19.1	44.58	6.1	43.68	43.95	12.9	4,695	0.28%
2024/11/12	4.1	41.76	1	41.90	42.40	3.1	4,550	0.07%
2024/11/11	0	39.75	4.7	40.28	39.95	-4.7	4,473	-0.10%
2024/11/08	4.7	43.43	8.1	43.62	42.90	-3.4	4,418	-0.08%
2024/11/07	9.1	42.29	2.4	42.15	42.50	6.7	4,376	0.15%
2024/11/06	1.4	41.24	2.9	41.18	41.55	-1.5	4,362	-0.03%
2024/11/05	3.9	41.43	3.6	41.31	41.10	0.3	4,370	0.01%
2024/11/04	3.6	39.02	2.7	39.23	39.30	0.9	4,380	0.02%
2024/11/01	1.7	38.21	2.3	37.29	38.30	-0.6	4,394	-0.01%
2024/10/30	2.3	38.21	1.6	38.57	37.00	0.7	4,474	0.02%
2024/10/29	1.1	39.83	2.6	39.62	39.70	-1.5	4,479	-0.03%
2024/10/28	4	39.97	2.7	40.27	40.25	1.4	4,462	0.03%
2024/10/25	4.7	41.39	7.3	41.29	41.30	-2.6	4,452	-0.06%
2024/10/24	5.3	41.22	5	40.89	40.45	0.3	4,428	0.01%
2024/10/23	3	42.49	9.1	41.29	41.05	-6.1	4,392	-0.14%
2024/10/22	16.1	41.31	7.8	41.22	41.90	8.3	4,285	0.19%
2024/10/21	5.8	40.34	2.2	39.93	40.00	3.6	4,165	0.09%
2024/10/18	2.2	39.09	4	38.56	38.75	-1.7	4,065	-0.04%
2024/10/17	7	39.32	7.9	39.09	38.85	-0.9	4,042	-0.02%
2024/10/16	4.9	38.52	4.6	38.40	38.95	0.3	4,054	0.01%
2024/10/15	6.6	38.27	4.4	37.64	37.40	2.2	4,093	0.05%
2024/10/14	0.4	37.64	0.6	37.96	37.80	-0.2	4,121	-0.01%
2024/10/11	2.6	39.17	10.7	38.96	38.90	-8.1	4,303	-0.19%
2024/10/09	5.7	40.11	6.1	39.69	40.10	-0.4	4,468	-0.01%
2024/10/08	4.1	38.88	0.4	38.72	40.10	3.8	4,521	0.08%
2024/10/07	2.4	40.06	3.7	40.36	39.60	-1.3	4,531	-0.03%
2024/10/04	2.7	38.28	4.2	38.03	37.95	-1.5	4,527	-0.03%
2024/10/01	5.2	36.30	9.6	35.52	36.00	-4.5	4,355	-0.10%
2024/09/30	16	35.53	5.5	35.72	35.50	10.5	3,978	0.26%
2024/09/27	2.6	32.97	6.2	32.70	32.80	-3.6	3,679	-0.10%
2024/09/26	3.5	33.96	1	33.54	33.50	2.5	3,614	0.07%
2024/09/25	5.7	34.36	31.3	34.82	34.15	-25.6	3,545	-0.72%
2024/09/24	7.3	32.85	5.8	33.75	32.80	1.5	3,433	0.04%
2024/09/23	2.6	31.71	2.1	31.99	31.90	0.5	3,321	0.01%
2024/09/20	3.4	30.09	5.6	31.66	31.75	-2.2	3,274	-0.07%
2024/09/19	1.7	29.17	0.5	29.17	29.20	1.1	3,176	0.04%
2024/09/18	0.9	29.52	1.5	29.36	28.70	-0.6	3,150	-0.02%
2024/09/16	0.2	28.51	1.1	29.20	28.95	-0.9	3,119	-0.03%
2024/09/13	0.3	26.80	0.1	26.68	26.80	0.2	3,044	0.00%
2024/09/12	0.3	26.84	2.1	26.87	26.55	-1.8	3,041	-0.06%
2024/09/11	0	0.00	0.4	26.10	25.75	-0.4	3,026	-0.01%
2024/09/10	0	25.70	1.1	25.85	25.85	-1.1	3,025	-0.04%
2024/09/09	3.1	25.89	0.1	25.76	26.20	3	3,017	0.10%
2024/09/06	0	0.00	0.3	25.54	25.45	-0.3	3,010	-0.01%
2024/09/05	1.8	25.91	0	0.00	25.50	1.8	3,011	0.06%
2024/09/03	0	0.00	0.4	27.60	27.25	-0.4	2,973	-0.01%
2024/09/02	1.4	28.84	1.3	28.11	28.00	0.1	2,957	0.00%
2024/08/30	0.2	27.70	0.8	27.79	27.70	-0.6	2,923	-0.02%
2024/08/29	0.9	28.01	1.3	28.03	27.90	-0.4	2,916	-0.01%
2024/08/28	0.3	28.95	1.4	28.96	28.65	-1.2	2,900	-0.04%
2024/08/27	2.5	28.37	0.2	28.84	28.75	2.3	2,855	0.08%
2024/08/26	0.1	27.35	0.6	27.38	27.40	-0.5	2,793	-0.02%
2024/08/23	5.2	27.06	5.6	27.34	27.40	-0.4	2,781	-0.01%
2024/08/22	1.1	27.37	12.6	27.25	27.30	-11.5	2,773	-0.41%
2024/08/21	0	27.15	0.5	27.28	27.30	-0.4	2,761	-0.02%
2024/08/20	2	27.22	0.1	27.10	27.20	1.9	2,744	0.07%
2024/08/19	0.1	27.80	0	27.75	27.20	0.1	2,725	0.00%
2024/08/16	5	27.21	0	0.00	27.15	5	2,663	0.19%
2024/08/15	0	0.00	50	26.84	26.70	-50	2,638	-1.89%
2024/08/14	1	26.80	0	0.00	26.80	1	2,625	0.04%
2024/08/13	0	0.00	0.1	27.50	27.55	-0.1	2,599	0.00%
2024/08/12	1.1	28.54	1.1	28.26	28.00	0	2,574	0.00%
2024/08/09	3.1	28.41	4.2	28.53	27.80	-1.1	2,537	-0.05%
2024/08/08	0.2	27.55	2.4	27.47	27.70	-2.2	2,488	-0.09%
2024/08/07	3.4	27.53	8.1	27.71	27.65	-4.6	2,441	-0.19%
2024/08/06	6.1	25.99	3.1	26.86	25.90	3	2,353	0.13%
2024/08/05	7.1	27.90	1.9	28.37	27.90	5.2	2,259	0.23%
2024/08/02	8.9	30.53	7.3	31.26	31.00	1.6	2,205	0.07%
2024/08/01	13.3	29.95	16.9	30.40	30.60	-3.6	2,064	-0.17%
2024/07/31	1.2	28.95	2.6	28.74	28.60	-1.3	1,975	-0.07%
2024/07/30	133.2	29.82	131.1	29.75	29.50	2.2	1,962	0.11%	大買/大賣/
2024/07/29	0.1	27.17	1.1	27.58	27.15	-1	1,917	-0.05%
2024/07/26	1.1	28.19	0	27.80	27.80	1	1,898	0.05%
2024/07/23	10	29.65	1	28.21	28.05	9	1,877	0.48%
2024/07/22	1	28.81	1.9	29.17	28.50	-0.9	1,844	-0.05%
2024/07/19	0.9	30.94	1.3	30.25	30.25	-0.4	1,800	-0.02%
2024/07/18	6.3	31.02	17.3	30.58	30.90	-11	1,763	-0.62%
2024/07/17	3.1	31.98	2.6	31.70	31.15	0.5	1,728	0.03%
2024/07/16	18.6	31.23	10.1	31.80	31.75	8.5	1,657	0.51%
2024/07/15	31.1	31.63	10.1	31.20	31.65	21	1,548	1.36%
2024/07/12	26	30.66	24.6	31.38	32.15	1.4	1,440	0.10%
2024/07/11	33.5	30.60	22.4	30.77	30.10	11.1	1,142	0.97%
2024/07/10	27.4	29.00	12.2	28.40	30.85	15.2	868	1.75%
2024/07/09	11	28.16	0	0.00	28.15	11	696	1.58%
2024/07/08	387.1	28.45	390.1	28.44	27.65	-2.9	571	-0.51%	大買/大賣/
2024/07/05	1.4	25.93	1.5	25.93	25.90	-0.1	346	-0.04%
2024/07/03	0.5	25.02	2	25.10	25.20	-1.5	293	-0.51%
2024/06/28	1	24.35	0	0.00	24.50	1	297	0.34%
2024/06/27	1	24.50	1.3	24.89	24.50	-0.3	294	-0.11%
2024/06/26	0.3	24.90	2	24.83	24.55	-1.7	289	-0.58%
2024/06/12	0	0.00	0	23.65	23.70	0	267	-0.01%
2024/06/11	1	23.66	0.9	23.82	23.65	0.1	264	0.04%
2024/06/07	0.1	24.30	0	0.00	24.35	0.1	260	0.04%
2024/06/06	2	24.35	0	0.00	24.30	2	260	0.77%
2024/06/05	0	24.75	0	24.65	24.60	0	268	0.00%
2024/06/04	0.6	24.78	0.2	24.70	24.75	0.4	285	0.14%
2024/06/03	0.1	24.91	0	0.00	24.85	0.1	297	0.02%
2024/05/31	0.3	24.50	0	0.00	24.50	0.3	315	0.10%
2024/05/30	0	0.00	1.2	24.51	24.20	-1.2	324	-0.38%
2024/05/29	0.3	24.30	0	0.00	24.35	0.3	334	0.10%
2024/05/28	0	24.20	1	24.45	24.45	-1	340	-0.29%
2024/05/27	0	0.00	1	24.20	24.05	-1	347	-0.29%
2024/05/23	0	0.00	0.2	23.95	23.85	-0.2	357	-0.05%
2024/05/22	0.2	23.85	0	0.00	23.95	0.2	362	0.05%
2024/05/20	0	0.00	0.1	23.90	23.90	-0.1	366	-0.01%
2024/05/17	0.1	23.85	0	0.00	23.90	0.1	369	0.01%
2024/05/16	0	0.00	0.3	23.90	23.85	-0.3	369	-0.09%
2024/05/15	0.1	23.80	0	23.75	23.70	0	370	0.01%
2024/05/14	0.3	23.75	0	0.00	23.70	0.3	371	0.08%
2024/05/13	0	0.00	0.1	23.76	23.80	-0.1	375	-0.03%
2024/05/10	0	0.00	0	23.75	23.75	0	377	0.00%
2024/05/09	0	0.00	0.1	23.60	23.55	-0.1	377	-0.03%
2024/05/08	0	0.00	0	23.75	23.80	0	380	0.00%
2024/05/07	0	0.00	0	23.90	23.85	0	382	0.00%
2024/05/06	0	0.00	1.1	23.90	24.05	-1.1	384	-0.27%
2024/05/02	0	23.95	0	0.00	24.00	0	397	0.00%
2024/04/29	2	23.95	0	24.10	24.00	2	446	0.46%
2024/04/26	0.3	23.74	0	0.00	23.95	0.3	444	0.06%
2024/04/25	0	23.94	0	0.00	23.95	0	445	0.00%
2024/04/24	0.1	23.80	0.2	23.81	23.80	-0.1	443	-0.01%
2024/04/22	0.9	23.70	0.3	23.52	23.40	0.6	471	0.13%
2024/04/19	0.4	23.40	0	0.00	23.45	0.4	472	0.09%
2024/04/17	0	0.00	1.2	24.12	24.05	-1.2	464	-0.26%
2024/04/16	0.2	24.33	0	0.00	23.65	0.2	464	0.05%
2024/04/15	2	24.48	0	0.00	24.45	2	458	0.44%
2024/04/12	0	0.00	0.2	25.05	25.00	-0.2	452	-0.05%
2024/04/11	0.2	25.10	0	25.10	24.95	0.2	453	0.04%
2024/04/10	0	25.10	0	0.00	25.05	0	461	0.00%
2024/04/08	0	0.00	0	24.95	25.00	0	510	-0.01%
2024/04/03	0	24.85	0.1	25.00	24.90	-0.1	512	-0.02%
2024/04/02	0.1	25.49	1.1	25.32	25.15	-1	530	-0.19%
2024/04/01	0	0.00	0.1	24.75	24.75	-0.1	543	-0.01%
2024/03/29	0	24.65	1.1	24.65	24.60	-1.1	543	-0.21%
2024/03/28	0.4	24.50	0	24.60	24.55	0.3	544	0.06%
2024/03/27	0	24.65	0.3	24.50	24.50	-0.2	546	-0.04%
2024/03/26	0.1	24.50	0.1	24.44	24.40	0	546	-0.01%
2024/03/25	0.7	24.60	0	0.00	24.65	0.7	541	0.13%
2024/03/22	0	0.00	0.1	24.60	24.60	-0.1	539	-0.02%
2024/03/21	0.5	24.60	0	25.00	24.70	0.5	538	0.09%
2024/03/20	0	0.00	0.1	24.65	24.55	-0.1	538	-0.01%
2024/03/19	0.1	24.64	0.1	24.65	24.60	0	538	0.01%
2024/03/18	0.2	24.35	0	0.00	24.50	0.2	537	0.04%
2024/03/13	2	24.58	0.8	24.64	24.55	1.2	531	0.23%
2024/03/12	0.1	24.89	0	0.00	24.95	0.1	523	0.01%
2024/03/11	0.1	24.90	0	24.90	24.90	0	521	0.01%
2024/03/08	1.3	24.61	1.3	25.08	24.70	0	511	0.00%
2024/03/07	0.9	25.85	1.4	25.71	25.65	-0.5	493	-0.10%
2024/03/06	2.1	25.49	0	0.00	25.70	2.1	477	0.44%
2024/03/05	0	0.00	0	25.00	25.10	0	453	-0.01%
2024/03/04	0	25.10	200.1	25.04	24.85	-200.1	442	-45.27%	大賣/鉅額交易
2024/03/01	0.1	25.05	1.1	25.18	25.15	-0.9	425	-0.22%
2024/02/29	0.1	25.00	1.6	24.93	25.00	-1.5	416	-0.35%
2024/02/27	0.6	24.50	2	24.70	24.80	-1.4	399	-0.36%
2024/02/22	2	23.85	0.1	24.15	23.95	1.9	365	0.53%
2024/02/21	0	0.00	0.8	24.23	24.00	-0.8	362	-0.23%
2024/02/20	0.4	24.17	0	0.00	24.30	0.4	358	0.11%
2024/02/19	0	0.00	0.1	24.01	24.05	-0.1	353	-0.04%
2024/02/16	0.3	23.54	0.3	23.51	23.70	0	351	0.01%
2024/02/15	0.6	23.11	0	0.00	23.50	0.6	350	0.17%
2024/02/05	1	23.40	0	0.00	23.40	1	347	0.29%
2024/02/01	0	0.00	0.2	24.15	24.25	-0.2	339	-0.05%
2024/01/31	0	0.00	0.1	24.43	24.25	-0.1	338	-0.04%
2024/01/30	0	24.20	0.4	24.35	24.25	-0.4	333	-0.12%
2024/01/29	1	24.35	0.2	24.40	24.35	0.8	330	0.25%
2024/01/26	0	24.73	0.5	24.60	24.70	-0.5	327	-0.15%
2024/01/25	0	24.88	0.5	25.10	24.95	-0.5	318	-0.16%
2024/01/24	0.8	25.09	0.1	25.12	24.90	0.7	308	0.24%
2024/01/23	1.2	24.95	0.2	24.98	24.90	0.9	292	0.31%
2024/01/22	0	24.00	0	0.00	24.05	0	258	0.02%
2024/01/19	0.2	23.90	0	0.00	24.00	0.2	257	0.08%
2024/01/18	0	0.00	0.1	23.91	23.85	-0.1	256	-0.04%
2024/01/17	0.1	24.76	0.1	24.60	23.80	0.1	255	0.02%
2024/01/16	0	0.00	0	24.15	24.10	0	229	-0.01%
2024/01/15	0	24.05	0	0.00	24.15	0	226	0.00%
2024/01/12	0.1	23.80	1	24.00	23.80	-0.9	222	-0.41%
2024/01/10	1	23.55	0.4	23.63	23.60	0.6	220	0.29%
2024/01/09	0	0.00	0.6	24.08	23.90	-0.6	217	-0.26%
2024/01/08	1	24.20	0.5	24.28	24.20	0.5	212	0.24%
2024/01/05	0.2	24.10	0.1	24.24	24.05	0.2	211	0.08%
2024/01/04	0.6	24.62	0	24.70	24.40	0.6	204	0.29%
2024/01/03	2.7	24.59	3	25.48	24.45	-0.3	195	-0.16%
2024/01/02	0	23.80	0	24.30	24.15	0	152	-0.01%
2023/12/28	0	23.92	0.1	23.91	24.00	-0.1	145	-0.08%
2023/12/27	0.1	23.80	2	24.25	24.45	-1.9	126	-1.48%
2023/12/26	0	0.00	0	23.00	22.95	0	100	0.00%
2023/12/25	0	23.00	0	0.00	23.00	0	100	0.00%
2023/12/19	0	0.00	1	22.65	22.60	-1	91	-1.10%
2023/12/18	0	0.00	0	22.63	22.55	0	91	-0.02%
2023/12/15	0	22.63	0	0.00	22.70	0	93	0.02%
2023/12/13	0	0.00	0	22.80	22.75	0	92	-0.02%
2023/12/12	0	0.00	0.1	22.90	22.80	-0.1	92	-0.14%
2023/12/11	0	23.00	0.1	22.90	22.85	-0.1	94	-0.11%
2023/12/08	0.3	22.80	0	0.00	22.80	0.3	94	0.27%
2023/12/05	0	0.00	0.1	22.95	22.70	-0.1	95	-0.06%
2023/12/01	0.1	23.00	0.5	22.92	22.85	-0.4	94	-0.42%
2023/11/30	0	0.00	0	22.85	22.90	0	93	-0.02%
2023/11/29	0.5	22.70	0.1	22.80	22.75	0.4	94	0.41%
2023/11/28	0	0.00	0	22.62	22.65	0	94	-0.05%
2023/11/27	0.1	22.60	0	0.00	22.55	0.1	96	0.13%
2023/11/21	0	22.60	0.3	22.55	22.65	-0.3	102	-0.29%
2023/11/16	0	0.00	0.1	22.40	22.45	-0.1	109	-0.05%
2023/11/14	0	0.00	0.3	22.37	22.20	-0.3	143	-0.23%
2023/11/13	0.2	22.29	0	0.00	22.50	0.2	147	0.14%
2023/11/10	0.4	22.40	0	0.00	22.45	0.4	151	0.26%
2023/11/09	0	0.00	0	23.70	22.75	0	154	-0.01%
2023/11/08	0.1	22.60	1	22.75	22.95	-0.9	159	-0.56%
2023/10/27	1	22.35	0	0.00	22.40	1	190	0.53%
2023/10/20	0	0.00	1	22.80	22.50	-1	209	-0.48%
2023/10/18	0	0.00	1	22.63	22.70	-1	213	-0.46%
2023/10/17	0	0.00	0.4	22.75	22.70	-0.4	215	-0.21%
2023/10/16	0.1	22.70	0	0.00	22.75	0.1	216	0.02%
2023/10/13	0	22.85	0.1	22.85	22.70	0	219	-0.02%
2023/10/11	1	22.85	0.2	22.94	22.75	0.8	224	0.37%
2023/10/06	0	23.10	0	0.00	23.15	0	227	0.00%
2023/10/04	0	0.00	2	23.28	23.10	-2	223	-0.90%
2023/10/03	0.1	23.30	1	23.50	23.10	-0.9	223	-0.40%
2023/10/02	0.3	22.97	2	22.90	23.20	-1.7	222	-0.76%
2023/09/28	0	0.00	1.1	22.60	22.65	-1.1	221	-0.47%
2023/09/27	0	0.00	0.1	22.35	22.35	-0.1	222	-0.04%
2023/09/26	1	22.38	0	0.00	22.45	1	229	0.44%
2023/09/25	0.1	22.40	0	22.40	22.45	0.1	234	0.04%
2023/09/22	0.1	22.25	0	0.00	22.35	0.1	234	0.02%
2023/09/21	0	0.00	3	22.58	22.40	-3	234	-1.29%
2023/09/20	0.2	22.79	0.4	22.80	22.80	-0.2	234	-0.07%
2023/09/19	0	0.00	0	22.55	22.55	0	234	-0.01%
2023/09/18	0.4	22.45	0	0.00	22.40	0.4	233	0.16%
2023/09/14	0	0.00	1	22.45	22.45	-1	232	-0.43%
2023/09/13	0	0.00	1	22.10	22.10	-1	230	-0.43%
2023/09/12	0	0.00	1	22.00	21.80	-1	230	-0.43%
2023/09/05	0	0.00	1	22.05	22.10	-1	234	-0.43%
2023/09/04	0	0.00	0.1	21.70	21.75	-0.1	234	-0.02%
2023/09/01	0.1	21.60	0	0.00	21.65	0.1	234	0.02%
2023/08/25	0	0.00	0.1	21.68	21.65	-0.1	233	-0.04%
2023/08/24	0.1	21.70	0	0.00	21.65	0.1	233	0.04%
2023/08/23	0	0.00	0	21.80	21.75	0	232	0.00%
2023/08/22	0	21.85	0	0.00	21.85	0	229	0.00%
2023/08/17	0	0.00	1	24.45	24.40	-1	197	-0.51%
2023/08/16	0	0.00	2	24.10	24.05	-2	193	-1.03%
2023/08/15	0	0.00	2	24.03	24.05	-2	192	-1.04%
2023/08/02	0	0.00	0.3	24.85	24.75	-0.3	191	-0.18%
2023/08/01	0.3	25.00	1	25.10	24.95	-0.7	190	-0.35%
2023/07/31	0	0.00	0.3	24.85	24.75	-0.3	187	-0.14%
2023/07/28	0	24.80	0.1	25.05	24.95	-0.1	182	-0.08%
2023/07/27	0.2	25.02	0	0.00	25.00	0.2	181	0.13%
2023/07/26	0.1	24.80	1	25.20	25.10	-0.9	179	-0.50%
2023/07/24	0	0.00	0	24.70	24.65	0	173	0.00%
2023/07/21	0	0.00	0.1	24.75	24.50	-0.1	172	-0.08%
2023/07/20	0	24.65	1.1	24.75	24.60	-1	177	-0.59%
2023/07/19	0.2	24.45	0	0.00	24.45	0.2	177	0.14%
2023/07/18	0	0.00	0	24.59	24.45	0	183	-0.02%
2023/07/17	0	24.25	0	0.00	24.65	0	188	0.02%
2023/07/14	0	0.00	0	24.30	24.30	0	187	-0.02%
2023/07/13	0	24.55	0	24.50	24.50	0	187	0.01%
2023/07/12	0	0.00	0.1	24.50	24.55	-0.1	189	-0.06%
2023/07/11	0	24.35	0	0.00	24.35	0	191	0.00%
2023/07/07	0	0.00	0	24.58	24.25	0	199	-0.01%
2023/07/06	0	24.60	6.5	24.65	24.55	-6.5	202	-3.21%
2023/07/05	0.1	24.40	0	0.00	24.40	0.1	204	0.05%
2023/07/04	0.4	24.65	6	24.63	24.35	-5.6	207	-2.68%
2023/07/03	0.1	24.22	4	24.35	24.20	-3.9	202	-1.95%
2023/06/30	0	23.90	0	0.00	24.00	0	200	0.02%
2023/06/21	0	0.00	0	23.80	23.85	0	244	0.00%
2023/06/20	0	23.85	0	0.00	23.85	0	250	0.00%
2023/06/16	0	0.00	0.1	23.90	23.90	-0.1	271	-0.04%
2023/06/15	0.1	23.85	0	23.90	23.95	0.1	278	0.04%
2023/06/13	0	0.00	1	24.05	23.95	-1	297	-0.34%
2023/06/12	0	0.00	1.1	23.95	23.85	-1.1	311	-0.35%
2023/06/08	0	0.00	0.1	23.65	23.70	-0.1	410	-0.02%
2023/06/07	0.2	23.70	0	0.00	23.60	0.2	422	0.05%
2023/05/30	0	0.00	0.1	23.10	23.30	-0.1	440	-0.02%
2023/05/29	0.1	23.05	0	0.00	23.15	0.1	447	0.02%
2023/05/26	0	0.00	0.1	23.25	23.20	-0.1	449	-0.01%
2023/05/25	0.1	23.35	1	23.05	23.35	-1	451	-0.22%
2023/05/24	0	0.00	0	23.00	23.05	0	452	0.00%
2023/05/23	0	0.00	1	22.90	23.00	-1	454	-0.23%
2023/05/22	1.1	22.94	2	22.90	22.90	-0.9	456	-0.20%
2023/05/19	0	0.00	0	22.80	22.70	0	457	0.00%
2023/05/18	1	22.70	0	0.00	22.65	1	461	0.22%
2023/05/12	3	22.53	0	0.00	22.50	3	468	0.64%
2023/05/08	2	23.80	0	0.00	23.85	2	456	0.44%
2023/05/04	6	23.92	0	0.00	23.90	6	473	1.27%
2023/05/03	4	23.98	0	0.00	23.95	4	479	0.83%
2023/04/28	0	0.00	1	23.95	23.90	-1	479	-0.21%
2023/04/25	1	23.60	0	0.00	23.55	1	477	0.21%
2023/04/24	0	0.00	1	24.00	24.05	-1	471	-0.21%
2023/04/21	2	24.15	0	0.00	24.05	2	471	0.42%
2023/04/20	2	24.65	0	0.00	24.60	2	465	0.43%
2023/04/19	2	24.80	0	25.10	24.80	2	462	0.42%
2023/04/18	1	25.05	0	0.00	25.05	1	459	0.23%
2023/04/17	3	24.92	0	0.00	24.95	3	459	0.65%
2023/04/14	0	0.00	0	25.15	25.05	0	454	0.00%
2023/04/13	0	25.05	8	25.36	25.15	-8	451	-1.77%
2023/04/12	2	24.80	0	0.00	25.05	2	446	0.45%
2023/04/11	2	24.80	0	0.00	24.95	2	444	0.45%
2023/04/10	6	25.00	0	25.15	25.00	6	443	1.34%
2023/04/07	7	25.07	0	0.00	25.15	7	440	1.60%
2023/04/06	8	25.30	0	0.00	25.25	8	436	1.83%
2023/03/31	0	0.00	0	25.45	25.40	0	435	0.00%
2023/03/30	6	25.38	0	0.00	25.35	6	435	1.38%
2023/03/28	6	25.50	0.3	25.40	25.25	5.7	433	1.30%
2023/03/27	0	0.00	0.1	26.00	25.85	-0.1	413	-0.01%
2023/03/24	0	0.00	0.1	25.79	25.75	-0.1	408	-0.03%
2023/03/23	0	0.00	0	25.75	25.75	0	403	0.00%
2023/03/22	0	25.63	0	0.00	25.80	0	400	0.00%
2023/03/21	0.5	25.50	0	0.00	25.55	0.5	392	0.13%
2023/03/16	0	0.00	0.6	24.95	24.45	-0.6	372	-0.15%
2023/03/15	0.6	25.49	0.6	25.50	25.40	0	364	-0.01%
2023/03/14	0.6	25.61	0	24.80	25.50	0.6	354	0.16%
2023/03/13	0	24.50	0	0.00	25.05	0	293	0.00%
2023/03/10	0	0.00	0.1	24.50	24.15	-0.1	260	-0.04%
2023/03/09	0.1	25.10	0	0.00	25.00	0.1	255	0.04%
2023/03/06	0	0.00	0	25.10	25.10	0	251	0.00%
2023/03/03	0	24.85	0	0.00	24.90	0	248	0.00%
2023/03/02	0	0.00	0.1	24.90	24.80	-0.1	244	-0.04%
2023/03/01	0.1	24.60	0	0.00	24.75	0.1	242	0.04%
2023/02/21	0	0.00	0	24.00	24.05	0	237	0.00%
2023/02/17	0	0.00	0	23.90	23.95	0	243	0.00%
2023/02/16	0	23.85	0	23.85	23.85	0	249	0.00%
2023/02/15	0	23.70	0	0.00	23.85	0	256	0.00%
2023/02/14	0	0.00	14	23.60	23.75	-14	253	-5.52%
2023/02/03	0	0.00	0	23.85	23.70	0	278	0.00%
2023/02/02	0	24.10	0	0.00	23.85	0	279	0.00%
2023/01/16	0	0.00	1	22.05	22.30	-1	278	-0.36%
2023/01/03	0	0.00	0	22.14	22.00	0	347	0.00%
2022/12/27	0	0.00	0	22.40	22.25	0	472	-0.01%
2022/12/26	0	22.20	0	0.00	22.25	0	474	0.01%
2022/12/14	1	23.25	0	0.00	23.50	1	564	0.18%
2022/12/06	0	0.00	0.3	24.03	23.70	-0.3	654	-0.05%
2022/12/05	0.3	24.10	0	24.50	24.25	0.3	653	0.05%
2022/12/02	0	24.00	0	0.00	24.15	0	665	0.00%
2022/12/01	0	0.00	0	24.00	23.85	0	665	0.00%
2022/11/30	0	23.50	0	0.00	23.50	0	662	0.00%
2022/11/18	0	0.00	0	23.75	23.35	0	714	-0.01%
2022/11/17	0	23.60	0	0.00	23.70	0	718	0.01%
2022/11/08	0	0.00	0.2	22.62	22.50	-0.2	742	-0.03%
2022/11/07	0	0.00	1.2	22.78	22.70	-1.2	744	-0.16%
2022/11/04	0.4	22.25	0	0.00	22.70	0.4	766	0.06%
2022/11/02	0	0.00	0.3	22.55	22.20	-0.3	810	-0.03%
2022/11/01	1.3	22.15	0.2	22.10	22.25	1.1	824	0.13%
2022/10/31	0.2	21.70	0	0.00	21.65	0.2	826	0.02%
2022/10/25	0	0.00	0	21.75	21.20	0	824	0.00%
2022/10/24	0	22.00	0.2	22.01	21.85	-0.2	819	-0.02%
2022/10/21	0.2	22.00	0	0.00	21.95	0.2	818	0.02%
2022/10/17	0	0.00	0.1	22.27	22.80	-0.1	805	-0.01%
2022/10/14	0.1	22.80	0	0.00	23.00	0.1	798	0.01%
2022/10/07	0	0.00	0	25.90	25.60	0	764	0.00%
2022/10/06	1	25.90	1.1	25.59	25.95	-0.1	751	-0.01%
2022/10/05	2.1	25.35	2.1	25.20	24.90	0	691	0.00%
2022/10/04	0.1	24.10	0	0.00	24.50	0.1	648	0.01%
2022/10/03	0	0.00	0	23.80	23.35	0	642	0.00%
2022/09/30	0	0.00	0.2	23.40	23.80	-0.2	649	-0.03%
2022/09/29	0.2	23.85	0	0.00	23.75	0.2	649	0.04%
2022/09/28	0	0.00	0.1	24.55	23.50	-0.1	649	-0.01%
2022/09/27	0.1	24.85	0	0.00	24.90	0.1	638	0.02%
2022/09/26	0	0.00	1.5	24.72	24.40	-1.5	637	-0.24%
2022/09/23	0.5	26.30	0	26.27	25.90	0.5	632	0.08%
2022/09/22	1	26.55	1	26.35	26.30	0	633	0.00%
2022/09/21	2	26.95	1.1	26.80	26.30	0.9	626	0.14%
2022/09/20	0.1	26.84	0.1	26.59	26.85	0	573	0.00%
2022/09/19	0	26.43	0.7	26.30	26.10	-0.7	526	-0.14%
2022/09/16	0.9	26.35	3	26.50	26.35	-2.2	521	-0.41%
2022/09/15	0	0.00	0.2	25.62	25.50	-0.2	492	-0.05%
2022/09/14	0.3	25.00	0	0.00	25.15	0.3	498	0.05%
2022/09/12	3	24.90	0.2	24.90	24.95	2.8	502	0.55%
2022/09/08	0.2	24.45	0	24.70	24.65	0.2	504	0.04%
2022/09/07	0	0.00	0	25.48	25.50	0	496	-0.01%
2022/09/06	0.1	26.30	0	0.00	25.75	0.1	496	0.01%
2022/09/02	0	0.00	0.6	26.75	26.60	-0.6	504	-0.11%
2022/09/01	0	27.14	0.4	27.37	27.25	-0.4	498	-0.07%
2022/08/31	0	27.50	0.2	27.51	27.65	-0.2	507	-0.04%
2022/08/30	14	27.59	0.3	27.65	27.55	13.7	522	2.63%
2022/08/29	0	0.00	0	27.33	27.40	0	521	0.00%
2022/08/26	0.6	28.10	0	0.00	27.95	0.6	524	0.11%
2022/08/25	0.5	27.50	0.1	27.69	27.65	0.4	516	0.07%
2022/08/24	0	0.00	0.6	27.30	27.45	-0.6	522	-0.11%
2022/08/23	0.1	27.80	0	27.50	27.80	0.1	524	0.02%
2022/08/22	0.1	27.40	0	27.65	27.40	0.1	527	0.01%
2022/08/19	0	27.25	0	27.45	27.20	0	524	0.01%
2022/08/18	0.4	27.30	3	27.20	27.40	-2.6	536	-0.48%
2022/08/17	0	0.00	0	27.05	27.15	0	566	0.00%
2022/08/16	0.1	26.90	0.1	27.10	26.90	0	572	0.00%
2022/08/15	0	26.80	0	0.00	26.85	0	588	0.00%
2022/08/12	0.4	26.35	0	0.00	26.30	0.4	601	0.06%
2022/08/01	0	0.00	0.1	25.96	25.75	-0.1	635	-0.02%
2022/07/28	0	0.00	0	25.75	25.60	0	646	0.00%
2022/07/27	0.1	25.35	0.3	25.35	25.65	-0.2	647	-0.03%
2022/07/26	0	25.30	0.1	25.30	25.35	-0.1	646	-0.02%
2022/07/22	0	0.00	0.5	25.56	25.50	-0.5	650	-0.08%
2022/07/21	0.9	25.30	0	0.00	25.50	0.9	658	0.14%
2022/07/19	0	0.00	1	25.40	25.60	-1	677	-0.15%
2022/07/18	0	0.00	0	25.55	25.30	0	694	0.00%
2022/07/15	0	25.10	0	0.00	25.35	0	701	0.00%
2022/07/12	0	0.00	0	24.35	24.10	0	737	0.00%
2022/07/11	0	0.00	0	24.75	24.75	0	801	0.00%
2022/07/08	0	25.00	0	0.00	24.70	0	839	0.01%
2022/06/28	1	25.35	0	25.80	25.25	1	1,179	0.08%
2022/06/24	0	25.20	0	25.35	25.05	0	1,187	0.00%
2022/06/23	0	25.05	0	0.00	25.05	0	1,191	0.00%
2022/06/09	0	0.00	0	28.90	28.45	0	1,151	0.00%
2022/06/08	0	28.41	1	28.50	28.50	-1	1,139	-0.09%
2022/06/02	0	0.00	0	28.65	28.30	0	1,115	0.00%
2022/06/01	0	28.00	0	0.00	28.20	0	1,103	0.00%
2022/05/31	0	0.00	0	28.50	27.95	0	1,092	0.00%
2022/05/30	0	28.00	0	0.00	28.40	0	1,080	0.00%
2022/05/27	0	0.00	0	28.00	27.85	0	1,065	0.00%
2022/05/26	0	27.98	0.2	27.95	27.75	-0.2	1,059	-0.02%
2022/05/25	1.2	28.32	22.1	28.09	28.25	-20.9	1,041	-2.00%
2022/05/24	0.1	27.75	0.1	27.53	27.35	0	1,006	0.00%
2022/05/23	0	0.00	1	27.85	27.70	-1	991	-0.10%
2022/05/20	1.1	28.00	1	27.55	27.55	0.1	964	0.01%
2022/05/19	0	27.20	0	26.65	27.95	0	939	0.00%
2022/05/18	0	0.00	0.1	27.00	26.95	-0.1	916	-0.01%
2022/05/17	0.1	26.70	0	0.00	26.60	0.1	906	0.01%
2022/05/16	0	26.25	0	0.00	25.55	0	887	0.00%
2022/05/13	0	25.70	0	0.00	25.90	0	877	0.00%
2022/05/12	1	26.75	1.1	25.87	25.80	-0.1	871	-0.01%
2022/05/11	0	25.80	0.3	26.80	26.90	-0.2	834	-0.03%
2022/05/10	0.3	26.10	0	0.00	26.10	0.3	817	0.04%
2022/05/09	0	0.00	7	25.03	25.10	-7	808	-0.87%
2022/05/06	0	26.55	0	0.00	26.80	0	785	0.00%
2022/05/05	3	26.60	0	0.00	26.55	3	778	0.39%
2022/04/29	1	26.40	1	26.10	26.10	0	766	0.00%
2022/04/28	1	25.85	1	26.10	26.05	0	764	0.00%
2022/04/27	1	25.65	0	0.00	25.60	1	758	0.13%
2022/04/26	0	0.00	1	25.60	25.55	-1	749	-0.13%
2022/04/21	0	0.00	1	27.00	27.00	-1	711	-0.14%
2022/04/18	1	26.70	0.2	26.25	26.70	0.8	685	0.11%
2022/04/15	20.2	27.25	0.2	27.42	26.55	20	675	2.97%
2022/04/14	0.2	29.10	0.5	28.65	28.30	-0.3	613	-0.05%
2022/04/13	0.5	28.64	1.3	28.76	28.85	-0.8	572	-0.15%
2022/04/11	5.4	28.93	0	0.00	28.10	5.4	414	1.29%
2022/04/08	0	0.00	3	27.70	27.70	-3	277	-1.09%
2022/04/07	0	25.05	0	25.25	25.20	0	223	0.00%
2022/04/06	0	25.80	0	25.80	25.85	0	222	0.00%
2022/04/01	0	25.59	0	0.00	25.70	0	217	0.01%
2022/03/30	0	0.00	0.4	25.07	25.05	-0.4	215	-0.19%
2022/03/29	0	25.40	1	25.35	25.45	-1	215	-0.46%
2022/03/28	0.2	25.00	0.2	25.40	25.20	0	211	0.01%
2022/03/24	0.2	24.60	0	24.60	24.50	0.2	200	0.09%
2022/03/23	0.2	24.70	0.3	24.63	24.60	-0.1	199	-0.05%
2022/03/22	0.3	24.70	0	0.00	24.60	0.3	200	0.15%
2022/03/17	1	23.85	0	0.00	24.00	1	189	0.53%
2022/03/10	0	0.00	1	23.15	23.35	-1	201	-0.50%
2022/03/08	0	0.00	193.5	22.13	22.50	-193.5	205	-94.10%	大賣/鉅額交易
2022/03/07	0	0.00	1	22.60	22.60	-1	207	-0.48%
2022/03/03	1	22.90	0	0.00	22.80	1	211	0.47%
2022/02/22	0	0.00	0.1	23.20	22.85	-0.1	214	-0.04%
2022/02/18	0	23.50	1	23.50	23.50	-1	221	-0.46%
2022/02/17	0.1	23.40	0	0.00	23.50	0.1	225	0.05%
2022/02/16	0	0.00	1.3	23.20	23.45	-1.3	223	-0.58%
2022/02/15	1	22.95	0	0.00	22.80	1	225	0.44%
2022/02/10	0	0.00	0.2	23.43	23.35	-0.2	230	-0.07%
2022/02/09	0	0.00	0.3	23.50	23.45	-0.3	231	-0.11%
2022/02/08	0.2	23.40	0	0.00	23.45	0.2	232	0.09%
2022/02/07	0	0.00	1.1	22.88	22.90	-1.1	232	-0.45%
2022/01/26	0.3	22.40	0	0.00	22.50	0.3	232	0.12%
2022/01/25	1	22.70	0	0.00	22.50	1	235	0.42%
2022/01/21	0	0.00	0.2	23.02	22.90	-0.2	234	-0.09%
2022/01/20	0.2	23.10	0	0.00	23.20	0.2	232	0.09%
2022/01/14	0	0.00	16	22.87	23.10	-16	233	-6.86%
2022/01/12	0	0.00	0.6	25.60	23.45	-0.6	238	-0.24%
2022/01/11	0	0.00	5.7	23.43	23.50	-5.7	236	-2.40%
2022/01/10	0	0.00	0	24.00	23.95	0	233	-0.02%
2022/01/07	0	0.00	5	25.15	24.65	-5	227	-2.20%
2022/01/05	0	0.00	0.6	25.30	25.30	-0.6	225	-0.29%
2022/01/04	0	0.00	0.2	25.60	25.30	-0.2	224	-0.08%
2022/01/03	1.1	25.64	0	0.00	25.60	1.1	223	0.49%
2021/12/30	0.7	25.25	0	0.00	25.50	0.7	223	0.33%
2021/12/29	0	25.05	0	0.00	25.30	0	224	0.00%
2021/12/27	0	0.00	1	25.25	25.25	-1	240	-0.42%
2021/12/24	0	0.00	0	25.10	25.15	0	250	-0.02%
2021/12/22	0	0.00	0	25.00	25.05	0	252	0.00%
2021/12/17	0	0.00	0.4	25.14	25.10	-0.4	258	-0.16%
2021/12/16	1	25.45	0	0.00	25.05	1	257	0.39%
2021/12/15	0.1	25.10	0	0.00	25.10	0.1	254	0.04%
2021/12/14	0.1	25.05	0.1	25.07	25.10	0	254	-0.01%
2021/12/13	1.3	25.26	0	0.00	25.45	1.3	254	0.50%
2021/12/09	0.1	25.55	0	0.00	25.35	0.1	250	0.02%
2021/12/08	0.1	25.64	44	25.62	25.65	-43.9	249	-17.64%
2021/12/06	0	0.00	0.6	25.00	24.95	-0.6	237	-0.27%
2021/11/24	0	0.00	0.3	25.10	25.10	-0.3	235	-0.11%
2021/11/16	0	0.00	3	24.90	25.05	-3	237	-1.26%
2021/10/21	0	0.00	0	23.70	23.35	0	418	0.00%
2021/10/08	0	0.00	0.1	23.25	23.05	-0.1	1,004	-0.01%
2021/10/07	0	0.00	0.1	23.05	23.10	-0.1	1,172	-0.01%
2021/10/06	0	0.00	0.3	22.65	22.60	-0.3	1,220	-0.02%
2021/10/04	0	0.00	0.7	23.57	22.70	-0.7	1,228	-0.05%
2021/10/01	0	0.00	0	26.15	25.95	0	1,217	0.00%
2021/09/27	0	0.00	0.2	26.52	26.20	-0.2	1,216	-0.01%
2021/09/22	0	0.00	0.1	25.80	25.60	-0.1	1,233	-0.01%
2021/09/14	0	0.00	2	25.90	25.80	-2	1,258	-0.16%
2021/09/01	2	26.30	1	26.30	26.35	1	1,284	0.08%
2021/08/27	1	25.40	0	0.00	25.40	1	1,296	0.08%
2021/08/20	2	24.60	0	0.00	24.60	2	1,341	0.15%
2021/08/19	0	24.70	0	0.00	24.65	0	1,345	0.00%
2021/08/13	1.1	25.98	0	0.00	25.80	1.1	1,340	0.08%
2021/08/11	0	0.00	5	26.25	26.15	-5	1,344	-0.37%
2021/08/10	1	27.35	0	0.00	26.90	1	1,342	0.07%
2021/08/09	3	28.00	4	27.80	27.70	-1	1,352	-0.07%
2021/08/03	0.1	28.65	2	28.75	28.90	-1.9	1,457	-0.13%
2021/07/30	2	28.75	0	0.00	28.40	2	1,510	0.13%
2021/07/27	0	0.00	5	30.30	29.55	-5	1,537	-0.33%
2021/07/26	5	31.60	1	31.00	30.75	4	1,612	0.25%
2021/07/23	48	31.27	2	31.78	31.60	46	1,699	2.71%
2021/07/22	0	0.00	3	30.50	31.05	-3	1,874	-0.16%
2021/07/13	0	0.00	1	27.40	26.95	-1	1,850	-0.05%
2021/07/08	4	25.70	0	0.00	25.70	4	1,824	0.22%
2021/07/02	0	0.00	5	25.20	25.15	-5	1,997	-0.25%
2021/06/16	2	25.00	0	0.00	24.70	2	2,305	0.09%
2021/06/01	0	0.00	1	26.80	26.60	-1	2,402	-0.04%
2021/05/31	0	0.00	2	26.20	26.20	-2	2,395	-0.08%
2021/05/25	1	25.70	0	0.00	25.55	1	2,435	0.04%
2021/05/17	2	22.50	3	22.93	23.30	-1	2,485	-0.04%
2021/05/12	1	23.00	27	23.47	24.05	-26	2,435	-1.07%
2021/05/11	4	25.95	137	25.99	25.50	-133	2,398	-5.55%	大賣/鉅額交易
2021/05/10	0.1	27.85	73	27.58	27.55	-72.9	2,347	-3.11%
2021/05/07	0	0.00	0.2	29.50	29.50	-0.2	2,306	-0.01%
2021/05/05	0	0.00	3.1	28.65	28.75	-3.1	2,303	-0.13%
2021/05/04	6	28.93	226	28.35	28.60	-220	2,293	-9.59%	大賣/鉅額交易
2021/05/03	4	29.95	118	30.35	30.05	-114	2,238	-5.09%	大賣/鉅額交易
2021/04/29	3	34.05	6	33.25	33.20	-3	2,142	-0.14%
2021/04/28	93	34.60	82	34.14	34.30	11	2,026	0.54%
2021/04/27	125	32.51	14	32.64	32.50	111	1,641	6.76%	大買/鉅額交易
2021/04/26	25	31.22	1	31.35	31.20	24	1,502	1.60%
2021/04/23	2	30.30	66	30.80	30.35	-64	1,393	-4.59%
2021/04/21	1	29.55	0	0.00	29.55	1	1,238	0.08%
2021/04/20	1	29.55	0	0.00	29.55	1	1,239	0.08%
2021/04/14	0	0.00	19	28.60	29.10	-19	1,242	-1.53%
2021/04/13	0	0.00	11	29.49	29.35	-11	1,253	-0.88%
2021/04/09	150	30.37	0	0.00	30.20	150	1,213	12.36%	大買/鉅額交易
2021/04/08	56	30.52	3	30.35	30.20	53	1,192	4.45%
2021/04/07	3	32.90	0	0.00	32.45	3	1,095	0.27%
2021/04/06	164	32.32	10	32.00	32.30	154	1,041	14.78%	大買/鉅額交易
2021/04/01	0.1	30.85	0	0.00	30.85	0.1	980	0.01%
2021/03/31	5	30.90	0	0.00	30.75	5	967	0.52%
2021/03/22	82	31.98	0	0.00	32.05	82	865	9.47%
2021/03/18	227	31.48	11	31.60	31.45	216	824	26.20%	大買/鉅額交易
2021/03/17	6	30.30	1	30.40	30.35	5	775	0.65%
2021/03/15	3	30.13	0	0.00	30.05	3	824	0.36%
2021/03/11	8	29.69	0	0.00	29.55	8	907	0.88%
2021/03/03	20	30.01	0.2	29.75	30.00	19.8	1,084	1.83%
2021/03/02	10	31.00	0	0.00	30.00	10	1,131	0.88%
2021/02/25	0	0.00	3	30.10	30.15	-3	1,180	-0.25%
2021/02/19	0	0.00	1	29.20	29.45	-1	1,496	-0.07%
2021/01/29	0.2	27.70	0	0.00	27.40	0.2	1,950	0.01%
2021/01/28	0	0.00	2	27.20	28.20	-2	1,954	-0.10%
2021/01/20	2	26.40	0	0.00	26.35	2	1,948	0.10%
2021/01/18	0	0.00	1	27.60	27.65	-1	1,952	-0.05%
2021/01/15	0	0.00	1	28.25	28.05	-1	1,974	-0.05%
2021/01/11	1	28.50	0	0.00	28.70	1	2,017	0.05%
2021/01/07	0	0.00	1	28.45	28.70	-1	2,052	-0.05%
2020/12/31	0	0.00	2	28.75	28.50	-2	2,034	-0.10%
2020/12/18	2	28.70	1	28.80	28.70	1	2,074	0.05%
2020/12/16	0	0.00	1	29.05	28.95	-1	2,097	-0.05%
2020/12/10	2	28.70	0	0.00	28.50	2	2,102	0.10%
2020/12/08	1	29.60	1	29.35	29.35	0	2,102	0.00%
2020/12/07	1	31.20	0	0.00	30.60	1	2,070	0.05%
2020/12/04	0	0.00	2	32.05	31.55	-2	2,052	-0.10%
2020/12/03	1	32.35	9	32.22	32.00	-8	2,061	-0.39%
2020/12/02	1	32.00	3	32.50	31.90	-2	2,053	-0.10%
2020/11/30	3	32.00	0	0.00	31.80	3	2,053	0.15%
2020/11/26	4	31.59	5	31.80	32.00	-1	2,099	-0.05%
2020/11/24	6	30.88	0	0.00	30.65	6	2,207	0.27%
2020/11/23	38	31.35	8	31.79	31.45	30	2,234	1.34%
2020/11/20	3	31.68	10	31.86	31.65	-7	2,234	-0.31%
2020/11/19	6	31.63	0	0.00	31.50	6	2,313	0.26%
2020/11/18	1	33.00	102	32.85	32.50	-101	2,245	-4.50%	大賣/鉅額交易
2020/11/17	49	31.38	59	31.91	32.85	-10	2,142	-0.47%
2020/11/16	39	30.69	31	30.97	31.35	8	2,068	0.39%
2020/11/12	4	28.78	2	28.95	28.80	2	2,390	0.08%
2020/11/09	0	0.00	1	28.60	28.50	-1	2,969	-0.03%
2020/11/04	1	28.00	0	0.00	28.10	1	3,184	0.03%
2020/11/03	0	0.00	5	27.50	27.70	-5	3,198	-0.16%
2020/10/28	0	0.00	1	26.80	26.90	-1	3,298	-0.03%
2020/10/27	7	27.20	0	0.00	27.30	7	3,309	0.21%
2020/10/26	0	0.00	2	28.30	27.75	-2	3,301	-0.06%
2020/10/23	2	28.60	0	0.00	28.60	2	3,296	0.06%
2020/10/20	0	0.00	9	29.15	28.55	-9	3,277	-0.27%
2020/10/19	20	28.00	0	0.00	28.25	20	3,264	0.61%
2020/10/16	1	28.85	3	28.75	27.90	-2	3,268	-0.06%
2020/10/15	1	27.80	0	0.00	27.80	1	3,232	0.03%
2020/10/12	0	0.00	41	27.68	26.75	-41	3,402	-1.20%
2020/10/08	1	27.90	0	0.00	27.80	1	3,403	0.03%
2020/09/29	20	26.70	0	0.00	26.55	20	3,575	0.56%
2020/09/28	20	26.79	0	0.00	26.80	20	3,626	0.55%
2020/09/24	1	27.00	0	0.00	26.75	1	3,828	0.03%
2020/09/23	1	27.90	0	0.00	28.00	1	3,954	0.03%
2020/09/21	2	28.80	0	0.00	28.55	2	4,097	0.05%
2020/09/16	2	29.45	0	0.00	29.45	2	4,097	0.05%
2020/09/15	3	29.30	0	0.00	29.35	3	4,111	0.07%
2020/09/14	4	29.18	1	29.30	29.40	3	4,125	0.07%
2020/09/11	2	29.00	1	28.90	28.70	1	4,152	0.02%
2020/09/09	1	30.20	1	30.75	30.80	0	4,163	0.00%
2020/09/08	0	0.00	31	31.61	31.40	-31	4,156	-0.75%
2020/09/07	0	0.00	1	31.15	30.85	-1	4,132	-0.02%
2020/09/03	1	31.80	0	0.00	31.70	1	4,137	0.02%
2020/09/02	2	32.53	5	32.10	32.40	-3	4,122	-0.07%
2020/09/01	7	32.38	0	0.00	32.25	7	4,202	0.17%
2020/08/31	8	33.16	4	32.94	32.75	4	4,263	0.09%
2020/08/28	1	31.95	3	31.83	31.80	-2	4,170	-0.05%
2020/08/27	3	31.13	0	0.00	31.80	3	4,123	0.07%
2020/08/25	4	31.09	19	31.22	31.20	-15	4,028	-0.37%
2020/08/21	12	29.48	1	30.30	30.30	11	3,952	0.28%
2020/08/20	14	28.87	14	28.58	28.80	0	3,926	0.00%
2020/08/19	33	31.34	1	33.70	30.40	32	3,875	0.83%
2020/08/18	6	32.12	7	32.03	32.30	-1	3,549	-0.03%
2020/08/17	9	33.30	77	34.01	33.85	-68	3,411	-1.99%
2020/08/14	8	30.11	5	30.89	31.05	3	3,099	0.10%
2020/08/13	4	28.91	5	28.60	28.25	-1	2,975	-0.03%
2020/08/12	9	29.10	0	0.00	29.10	9	2,865	0.31%
2020/08/10	0	0.00	1	27.00	27.20	-1	2,699	-0.04%
2020/08/07	0	0.00	1	26.80	26.95	-1	2,682	-0.04%
2020/08/06	0	0.00	1	27.00	27.00	-1	2,780	-0.04%
2020/07/31	0	0.00	3	25.20	25.90	-3	2,786	-0.11%
2020/07/27	3	23.80	0	0.00	23.80	3	2,854	0.11%
2020/07/24	1	24.55	0	0.00	24.40	1	2,857	0.03%
2020/07/17	0	0.00	5	26.20	25.55	-5	3,144	-0.16%
2020/07/16	20	26.49	14	26.69	26.05	6	3,143	0.19%
2020/07/15	5.1	25.99	0	0.00	25.60	5.1	3,006	0.17%
2020/07/10	5	26.20	0	0.00	25.40	5	3,028	0.17%
2020/07/08	9	27.07	0	0.00	27.00	9	2,973	0.30%
2020/07/06	0	0.00	248	30.37	29.45	-248	2,915	-8.50%	大賣/鉅額交易
2020/07/03	50	29.30	1	29.30	29.75	49	2,847	1.72%
2020/07/02	1	28.45	2	28.75	29.30	-1	2,761	-0.04%
2020/07/01	6	26.73	275	27.39	27.25	-269	2,628	-10.23%	大賣/鉅額交易
2020/06/30	0	0.00	70	25.80	26.00	-70	2,491	-2.81%
2020/06/29	13	25.20	0	0.00	25.20	13	2,502	0.52%
2020/06/24	0	0.00	3	26.15	26.15	-3	2,486	-0.12%
2020/06/23	10	25.89	3	26.00	25.85	7	2,479	0.28%
2020/06/22	0	0.00	7	26.08	26.05	-7	2,473	-0.28%
2020/06/19	187	25.87	1	25.85	25.80	186	2,448	7.60%	大買/鉅額交易
2020/06/18	130.1	25.28	58	25.84	26.00	72.1	2,429	2.97%	大買/
2020/06/17	266	25.78	3	25.70	25.20	263	2,394	10.98%	大買/鉅額交易
2020/06/12	0	0.00	1	23.05	23.30	-1	2,323	-0.04%
2020/06/11	3	24.80	0	0.00	23.75	3	2,305	0.13%
2020/06/10	3.1	25.34	0	0.00	25.25	3.1	2,281	0.14%
2020/06/09	10	25.40	2	25.20	25.20	8	2,270	0.35%
2020/06/08	31.1	27.29	27	26.47	25.80	4.1	2,253	0.18%
2020/06/05	11.1	26.07	16	26.01	26.25	-4.9	2,140	-0.23%
2020/06/04	5	25.20	0	0.00	25.15	5	2,085	0.24%
2020/06/02	0.1	24.85	0	0.00	25.00	0.1	2,046	0.00%
2020/06/01	0	0.00	5	25.70	25.75	-5	2,108	-0.24%
2020/05/29	0.1	25.65	2	25.90	25.45	-1.9	2,095	-0.09%
2020/05/28	2	25.15	0	0.00	25.10	2	2,035	0.10%
2020/05/27	40.2	26.12	42	25.88	25.60	-1.8	2,008	-0.09%
2020/05/26	2.2	26.14	0	0.00	26.30	2.2	1,962	0.11%
2020/05/25	0.1	24.00	2	23.73	24.20	-1.9	1,861	-0.10%
2020/05/22	3	23.60	0	0.00	23.45	3	1,849	0.16%
2020/05/20	59	24.25	59	24.31	23.50	0	1,836	0.00%
2020/05/18	1	24.05	4	23.90	23.50	-3	1,744	-0.17%
2020/05/15	1	24.25	0	0.00	24.10	1	1,732	0.06%
2020/05/14	2	24.95	0	0.00	23.50	2	1,719	0.12%
2020/05/13	4	24.71	0	0.00	24.70	4	1,697	0.24%
2020/05/12	1	24.25	0	0.00	24.00	1	1,600	0.06%
2020/05/11	2	24.70	0	0.00	24.75	2	1,611	0.12%
2020/05/08	2	25.20	0	0.00	24.35	2	1,592	0.13%
2020/05/06	4	25.93	4	26.38	25.60	0	1,532	0.00%
2020/05/05	8	25.83	6	25.35	25.90	2	1,514	0.13%
2020/05/04	2	25.25	4	25.24	25.00	-2	1,501	-0.13%
2020/04/28	4	23.85	4	24.65	23.95	0	1,502	0.00%
2020/04/27	4	24.70	4	23.80	24.70	0	1,476	0.00%
2020/04/24	0	0.00	1	23.00	23.70	-1	1,430	-0.07%
2020/04/23	1	22.85	0	0.00	23.30	1	1,350	0.07%
2020/04/22	7	20.79	7	21.40	21.90	0	1,255	0.00%
2020/04/17	0	0.00	3	20.37	20.40	-3	1,113	-0.27%
2020/04/16	0	0.00	3	19.70	19.90	-3	1,091	-0.27%
2020/04/15	3	19.60	4	19.84	19.60	-1	1,082	-0.09%
2020/04/14	3	19.15	0	0.00	19.15	3	1,052	0.29%
2020/04/10	0	0.00	4	19.35	19.20	-4	1,031	-0.39%
2020/04/08	0	0.00	1	18.70	18.80	-1	968	-0.10%
2020/04/07	1	17.05	3	17.17	17.70	-2	923	-0.22%
2020/04/06	0	0.00	2	16.18	16.20	-2	905	-0.22%
2020/04/01	1	14.80	0	0.00	14.90	1	901	0.11%
2020/03/31	0	0.00	3	14.65	14.95	-3	887	-0.34%
2020/03/30	2	13.40	2	13.65	13.60	0	876	0.00%
2020/03/20	1	12.10	0	0.00	12.25	1	905	0.11%
2020/03/19	0	0.00	8	11.30	11.30	-8	902	-0.89%
2020/03/18	0	0.00	4	12.60	12.55	-4	902	-0.44%
2020/03/17	0	0.00	1	12.15	12.65	-1	895	-0.11%
2020/03/16	4	13.50	0	0.00	13.30	4	892	0.45%
2020/03/13	1	14.40	0	0.00	14.40	1	885	0.11%
2020/03/12	3	16.17	1	16.40	15.95	2	888	0.23%
2020/03/11	4	17.86	0	0.00	17.70	4	874	0.46%
2020/03/10	44	18.17	41	18.29	17.95	3	876	0.34%
2020/03/06	1	18.80	1	19.05	18.75	0	827	0.00%
2020/03/05	4	19.48	0	0.00	19.25	4	840	0.48%
2020/03/04	0	0.00	2	18.40	18.35	-2	777	-0.26%
2020/02/26	1	19.05	0	0.00	18.65	1	978	0.10%
2020/02/24	2	19.15	0	0.00	19.20	2	1,223	0.16%
2020/02/17	4	20.05	4	20.10	19.40	0	1,431	0.00%
2020/02/13	1	19.70	0	0.00	19.80	1	1,689	0.06%
2020/02/12	0	0.00	1	20.15	20.15	-1	1,833	-0.05%
2020/02/04	0	0.00	1	18.05	18.90	-1	2,126	-0.05%
2020/02/03	1	17.20	0	0.00	17.20	1	2,101	0.05%
2020/01/30	1	20.95	0	0.00	20.95	1	2,112	0.05%
2020/01/16	1	23.70	1	23.95	23.75	0	2,110	0.00%
2020/01/06	1	25.00	0	0.00	24.80	1	2,219	0.05%
2019/12/30	0	0.00	10	25.65	25.55	-10	2,212	-0.45%
2019/12/27	11	26.35	0	0.00	26.25	11	2,204	0.50%
2019/12/24	2	24.90	4	26.00	26.40	-2	2,184	-0.09%
2019/12/20	2	25.73	0	0.00	25.60	2	2,162	0.09%
2019/12/19	0	0.00	2	26.20	25.70	-2	2,175	-0.09%
2019/12/18	0	0.00	11	25.97	25.95	-11	2,185	-0.50%
2019/12/12	10	26.10	0	0.00	26.00	10	2,190	0.46%
2019/12/09	12	26.56	2	27.35	26.35	10	2,250	0.44%
2019/12/03	0	0.00	2	26.10	25.95	-2	2,275	-0.09%
2019/11/28	0	0.00	1	27.20	27.30	-1	2,327	-0.04%
2019/11/27	35	27.66	0	0.00	27.60	35	2,317	1.51%
2019/11/25	0	0.00	1	27.55	27.15	-1	2,272	-0.04%
2019/11/20	1	27.70	11	28.12	27.30	-10	2,168	-0.46%
2019/11/19	2	26.55	2	26.55	26.65	0	1,961	0.00%
2019/11/18	1	27.40	20	27.30	26.60	-19	1,912	-0.99%
2019/11/14	0	0.00	1	25.90	26.10	-1	1,873	-0.05%
2019/11/12	12	27.30	3	27.13	27.15	9	1,808	0.50%
2019/11/11	3	26.93	2	26.73	27.00	1	1,707	0.06%
2019/11/08	2	25.85	27	26.11	25.30	-25	1,546	-1.62%
2019/11/06	5	25.97	31	26.61	25.05	-26	1,368	-1.90%
2019/11/05	6	25.35	7	24.83	26.20	-1	1,151	-0.09%
2019/11/04	30	23.73	23	23.97	23.85	7	1,116	0.63%
2019/10/30	2	23.30	2	23.00	23.30	0	1,214	0.00%
2019/10/29	12	23.45	52	23.40	23.00	-40	1,228	-3.26%
2019/10/28	0	0.00	1	23.40	23.75	-1	1,230	-0.08%
2019/10/17	1	23.10	0	0.00	23.20	1	1,616	0.06%
2019/10/16	0	0.00	5	23.70	23.05	-5	1,799	-0.28%
2019/10/14	3	21.90	0	0.00	21.90	3	1,803	0.17%
2019/10/09	31	22.01	0	0.00	22.10	31	1,802	1.72%
2019/10/07	0	0.00	30	22.80	23.00	-30	1,793	-1.67%
2019/10/04	4	22.20	0	0.00	22.05	4	1,783	0.22%
2019/10/03	20	22.10	0	0.00	21.90	20	1,780	1.12%
2019/10/01	30	22.20	0	0.00	22.00	30	1,775	1.69%
2019/09/12	2	23.75	12	24.26	23.75	-10	1,715	-0.58%
2019/09/11	0	0.00	50	23.85	24.10	-50	1,689	-2.96%
2019/09/05	6	23.40	6	23.85	23.40	0	1,668	0.00%
2019/09/04	2	23.80	20	23.80	23.80	-18	1,649	-1.09%
2019/09/03	15	23.15	0	0.00	23.15	15	1,600	0.94%
2019/08/30	17	22.40	2	22.40	22.40	15	1,556	0.96%
2019/08/29	0	0.00	4	23.11	22.15	-4	1,540	-0.26%
2019/08/26	24	20.65	0	0.00	20.55	24	1,446	1.66%
2019/08/16	1	21.70	0	0.00	21.75	1	1,396	0.07%
2019/08/05	3	22.65	0	0.00	22.45	3	1,268	0.24%
2019/08/01	4	24.00	0	0.00	23.75	4	1,206	0.33%
2019/07/31	0	0.00	2	23.20	23.45	-2	1,174	-0.17%
2019/07/30	2	22.10	0	0.00	22.80	2	1,158	0.17%
2019/07/23	4	23.91	4	24.90	23.45	0	983	0.00%
2019/07/22	4	24.80	4	24.25	24.80	0	905	0.00%
2019/07/19	0	0.00	5	24.07	24.20	-5	797	-0.63%
2019/07/18	2	22.40	8	23.37	23.90	-6	703	-0.85%
2019/07/17	26	21.20	2	21.60	21.80	24	513	4.67%
2019/07/02	0	0.00	1	19.60	19.80	-1	499	-0.20%
2019/06/27	1	19.30	0	0.00	19.00	1	505	0.20%
2019/06/25	0	0.00	5	19.40	19.10	-5	508	-0.98%
2019/06/17	0	0.00	8	19.47	19.65	-8	654	-1.22%
2019/06/14	3	18.65	0	0.00	19.05	3	665	0.45%
2019/06/13	5	19.05	0	0.00	18.75	5	658	0.76%
2019/05/16	0	0.00	1	17.90	17.30	-1	911	-0.11%
2019/05/08	1	20.00	0	0.00	19.75	1	1,171	0.09%
2019/05/02	3	19.45	0	0.00	19.45	3	1,140	0.26%
2019/04/30	2	18.80	0	0.00	18.80	2	1,136	0.18%
2019/04/29	0	0.00	1	18.65	18.55	-1	1,146	-0.09%
2019/04/24	0	0.00	1	19.50	19.40	-1	1,149	-0.09%
2019/04/19	1	19.70	0	0.00	19.55	1	1,169	0.09%
2019/04/17	0	0.00	1	20.50	20.30	-1	1,191	-0.08%
2019/04/15	1	20.30	0	0.00	20.80	1	1,221	0.08%
2019/04/10	1	20.80	0	0.00	20.75	1	1,266	0.08%
2019/04/08	1	21.35	0	0.00	21.30	1	1,254	0.08%
2019/03/22	2	21.38	2	21.20	20.85	0	1,184	0.00%
2019/03/21	0	0.00	3	20.57	21.20	-3	1,136	-0.26%
2019/03/20	3	19.30	3	19.40	19.30	0	1,059	0.00%
2019/03/08	2	18.25	0	0.00	18.20	2	1,016	0.20%
2019/03/07	1	19.50	0	0.00	19.60	1	986	0.10%
2019/02/27	0	0.00	1	20.10	20.35	-1	957	-0.10%
2019/02/13	3	20.65	3	22.00	20.70	0	710	0.00%
2019/02/11	0	0.00	7	21.10	21.10	-7	652	-1.07%
2019/01/30	1	19.45	0	0.00	19.20	1	566	0.18%
2019/01/29	0	0.00	11	18.50	18.50	-11	492	-2.23%
2019/01/28	0	0.00	5	16.85	16.85	-5	457	-1.09%
2019/01/17	5	16.25	0	0.00	16.25	5	448	1.12%
2019/01/09	0	0.00	2	17.00	16.80	-2	421	-0.47%
2019/01/07	6	15.05	6	15.50	15.05	0	360	0.00%
2019/01/04	0	0.00	2	14.78	15.40	-2	349	-0.57%
2019/01/03	2	14.55	6	14.81	15.00	-4	335	-1.19%
2019/01/02	1	13.00	14	13.60	13.65	-13	306	-4.24%
2018/12/26	1	12.70	0	0.00	12.45	1	319	0.31%
2018/12/25	11	12.71	0	0.00	12.75	11	333	3.30%
2018/12/24	0	0.00	10	13.10	13.15	-10	375	-2.66%
2018/12/21	8	12.70	0	0.00	12.75	8	382	2.09%
2018/12/19	2	13.35	0	0.00	13.35	2	374	0.53%
2018/12/18	3	13.60	0	0.00	13.60	3	372	0.81%
2018/12/13	4	14.25	0	0.00	14.10	4	363	1.10%
2018/12/04	2	16.80	0	0.00	16.80	2	364	0.55%
2018/11/02	0	0.00	5	14.50	14.25	-5	467	-1.07%
2018/10/26	5	13.50	0	0.00	13.25	5	513	0.97%
2018/10/16	9	16.00	0	0.00	16.60	9	474	1.90%
2018/10/11	0	0.00	16	16.69	16.65	-16	459	-3.49%
2018/10/09	0	0.00	3	19.55	18.45	-3	442	-0.68%
2018/10/08	1	19.25	10	19.38	19.35	-9	433	-2.08%
2018/10/02	23	19.20	6	19.29	19.20	17	391	4.34%
2018/09/13	0	0.00	1	16.35	16.40	-1	363	-0.27%
2018/09/11	1	16.40	0	0.00	16.40	1	361	0.28%
2018/09/07	1	16.80	1	17.65	17.00	0	365	0.00%
2018/09/03	1	18.05	0	0.00	17.70	1	370	0.27%
2018/08/29	0	0.00	1	19.30	19.15	-1	385	-0.26%
2018/08/24	5	16.90	0	0.00	16.90	5	369	1.35%
2018/08/14	3	18.88	0	0.00	19.95	3	363	0.82%
2018/08/13	0	0.00	16	18.65	18.65	-16	371	-4.31%
2018/08/10	5	20.70	0	0.00	20.70	5	353	1.41%
2018/08/07	6	22.15	0	0.00	21.35	6	305	1.96%
2018/08/06	3	23.10	0	0.00	22.85	3	291	1.03%
2018/08/03	2	23.00	0	0.00	23.30	2	312	0.64%
2018/07/04	3	25.47	0	0.00	24.90	3	541	0.55%
2018/06/28	1	26.95	0	0.00	27.00	1	579	0.17%
2018/06/13	1	27.65	0	0.00	27.65	1	737	0.14%
2018/06/11	1	28.40	0	0.00	28.40	1	754	0.13%
2018/06/07	15	28.85	0	0.00	28.75	15	763	1.96%
2018/05/31	1	28.60	1	28.80	28.35	0	750	0.00%
2018/05/18	5	27.40	0	0.00	27.40	5	756	0.66%
2018/05/16	0	0.00	15	25.88	26.05	-15	795	-1.89%
2018/05/15	5	25.88	1	25.90	25.85	4	803	0.50%
2018/05/14	11	26.06	0	0.00	26.00	11	837	1.31%
2018/05/11	19	25.74	0	0.00	25.55	19	850	2.23%
2018/04/30	0	0.00	2	28.20	28.15	-2	877	-0.23%
2018/04/27	5	28.68	0	0.00	28.10	5	916	0.55%
2018/04/25	0	0.00	1	29.00	29.00	-1	971	-0.10%
2018/04/24	1	29.10	0	0.00	28.80	1	988	0.10%
2018/04/23	2	28.95	1	29.00	28.80	1	992	0.10%
2018/04/20	0	0.00	1	29.95	29.50	-1	1,006	-0.10%
2018/04/19	1	31.05	0	0.00	31.00	1	1,046	0.10%
2018/04/18	3	33.00	0	0.00	30.95	3	1,059	0.28%
2018/04/17	0	0.00	1	33.80	33.10	-1	1,045	-0.10%
2018/04/16	1	34.55	0	0.00	34.60	1	1,052	0.10%
2018/04/11	2	35.00	0	0.00	35.05	2	1,249	0.16%
2018/04/10	8	35.67	0	0.00	35.55	8	1,333	0.60%
2018/03/31	0	0.00	1	38.75	38.65	-1	1,361	-0.07%
2018/03/29	6	37.95	6	38.35	37.95	0	1,338	0.00%
2018/03/28	1	37.80	0	0.00	38.35	1	1,352	0.07%
2018/03/23	1	35.35	0	0.00	35.40	1	1,428	0.07%
2018/03/15	0	0.00	2	37.35	37.20	-2	1,739	-0.11%
2018/03/14	1	37.05	1.1	37.13	37.05	-0.1	1,785	-0.01%
2018/03/09	2	35.90	0	0.00	35.80	2	1,846	0.11%
2018/02/26	2	37.05	0	0.00	37.80	2	1,949	0.10%
2018/02/21	0	0.00	4	37.10	36.85	-4	1,979	-0.20%
2018/02/12	1	35.80	0	0.00	35.80	1	1,981	0.05%
2018/02/09	5	35.01	0	0.00	35.50	5	1,984	0.25%
2018/02/06	20	37.10	0	0.00	36.85	20	1,958	1.02%
2018/02/05	10	37.80	1	37.35	38.45	9	1,935	0.46%
2018/01/26	0	0.00	1	41.50	42.60	-1	1,974	-0.05%
2018/01/23	1	43.60	17	43.40	43.50	-16	2,030	-0.79%
2018/01/22	0	0.00	5	42.35	42.95	-5	2,005	-0.25%
2018/01/18	2	43.35	0	0.00	42.85	2	1,995	0.10%
2018/01/15	9	43.32	0	0.00	43.40	9	2,028	0.44%
2018/01/12	5	42.00	62	42.92	43.30	-57	2,032	-2.80%
2018/01/11	1	41.80	3	42.23	41.80	-2	2,023	-0.10%
2018/01/10	1	41.85	0	0.00	41.55	1	2,028	0.05%
2018/01/09	22	42.20	0	0.00	42.05	22	2,036	1.08%
2018/01/08	1	41.90	5	41.75	42.60	-4	2,011	-0.20%
2018/01/05	16	42.62	28	43.28	41.90	-12	1,975	-0.61%
2018/01/04	18	41.87	9	41.49	42.35	9	1,882	0.48%
2018/01/03	3	40.67	5	41.01	40.70	-2	1,799	-0.11%
2018/01/02	0	0.00	20	40.40	40.40	-20	1,783	-1.12%