濱川 (1569)-台新券商分點個股進出

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－台新券商分點個股進出

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

台新券商分點個股進出
台新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	387.5	51.62	276	52.61	54.30	111.5	5,593	1.99%	大買/大賣/鉅額交易
2024/11/19	13	48.21	71	49.05	49.40	-58	5,066	-1.14%
2024/11/18	29	43.68	19	44.23	44.95	10	4,978	0.20%
2024/11/15	61	44.77	59.3	44.83	44.10	1.7	4,978	0.03%
2024/11/14	97	44.09	113	44.06	44.70	-16	4,867	-0.33%	大賣/
2024/11/13	113	43.83	67	43.68	43.95	46	4,695	0.98%	大買/
2024/11/12	42	41.85	66.9	42.06	42.40	-24.9	4,550	-0.55%
2024/11/11	56.1	40.10	105	39.59	39.95	-48.9	4,473	-1.09%	大賣/
2024/11/08	26	43.34	17	43.06	42.90	9	4,418	0.20%
2024/11/07	11	41.82	14	42.40	42.50	-3	4,376	-0.07%
2024/11/06	39	41.36	76	40.50	41.55	-37	4,362	-0.85%
2024/11/05	55	41.03	34	40.99	41.10	21	4,370	0.48%
2024/11/04	26	39.34	2	39.65	39.30	24	4,380	0.55%
2024/11/01	61	37.06	14	36.96	38.30	47	4,394	1.07%
2024/10/30	87	38.27	61	37.89	37.00	26	4,474	0.58%
2024/10/29	46	39.81	12	39.45	39.70	34	4,479	0.76%
2024/10/28	80.1	39.93	22	40.10	40.25	58.1	4,462	1.30%
2024/10/25	60	41.12	72	41.10	41.30	-12	4,452	-0.27%
2024/10/24	44	41.13	30	40.70	40.45	14	4,428	0.32%
2024/10/23	84	42.11	48	41.39	41.05	36	4,392	0.82%
2024/10/22	109.3	41.54	66	41.14	41.90	43.3	4,285	1.01%	大買/
2024/10/21	92	40.62	69	40.42	40.00	23	4,165	0.55%
2024/10/18	19	39.12	13	38.82	38.75	6	4,065	0.15%
2024/10/17	8	39.41	14	39.51	38.85	-6	4,042	-0.15%
2024/10/16	36.8	37.85	73	37.80	38.95	-36.2	4,054	-0.89%
2024/10/15	87	38.02	88	38.13	37.40	-1	4,093	-0.02%
2024/10/14	61	37.38	59	37.53	37.80	2	4,121	0.05%
2024/10/11	67	38.98	20	38.65	38.90	47	4,303	1.09%
2024/10/09	54	39.75	46	39.55	40.10	8	4,468	0.18%
2024/10/08	29	38.85	37	38.80	40.10	-8	4,521	-0.18%
2024/10/07	130	40.17	144	40.16	39.60	-14	4,531	-0.31%	大買/大賣/
2024/10/04	68	38.28	57	38.30	37.95	11	4,527	0.24%
2024/10/01	279	35.82	270.1	35.65	36.00	9	4,355	0.21%	大買/大賣/
2024/09/30	111	34.75	149	35.76	35.50	-38	3,978	-0.95%	大買/大賣/
2024/09/27	54	32.98	62	32.77	32.80	-8	3,679	-0.22%
2024/09/26	50	34.08	20	33.78	33.50	30	3,614	0.83%
2024/09/25	46	34.43	45.1	34.26	34.15	0.9	3,545	0.03%
2024/09/24	136	34.11	152	33.61	32.80	-16	3,433	-0.47%	大買/大賣/
2024/09/23	52	31.73	40	31.88	31.90	12	3,321	0.36%
2024/09/20	34	30.05	44	31.32	31.75	-10	3,274	-0.31%
2024/09/19	7.1	29.01	27	29.28	29.20	-19.9	3,176	-0.63%
2024/09/18	40.1	29.10	63	29.22	28.70	-22.9	3,150	-0.73%
2024/09/16	24	28.54	60.1	28.63	28.95	-36.1	3,119	-1.16%
2024/09/13	0	0.00	11	26.85	26.80	-11	3,044	-0.36%
2024/09/12	2	26.23	0	0.00	26.55	2	3,041	0.07%
2024/09/11	0	0.00	20	25.75	25.75	-20	3,026	-0.66%
2024/09/10	5	26.06	3	25.98	25.85	2	3,025	0.07%
2024/09/09	3	25.53	27	25.86	26.20	-24	3,017	-0.80%
2024/09/06	1	25.50	0	0.00	25.45	1	3,010	0.03%
2024/09/05	3	25.85	0	0.00	25.50	3	3,011	0.10%
2024/09/04	64	25.67	11	25.79	25.70	53	3,007	1.76%
2024/09/03	40	27.57	31	27.47	27.25	9	2,973	0.30%
2024/09/02	3	28.65	2	28.70	28.00	1	2,957	0.03%
2024/08/30	30	27.82	14	27.64	27.70	16	2,923	0.55%
2024/08/29	29.1	28.02	17	28.00	27.90	12.1	2,916	0.42%
2024/08/28	23	29.27	170	28.81	28.65	-147	2,900	-5.07%	大賣/鉅額交易
2024/08/27	113	28.57	84.1	27.94	28.75	28.9	2,855	1.01%	大買/
2024/08/26	13	27.42	4	27.50	27.40	9	2,793	0.32%
2024/08/23	50	27.07	0	0.00	27.40	50	2,781	1.80%
2024/08/22	2	27.38	21	27.42	27.30	-19	2,773	-0.68%
2024/08/21	17	27.34	1	27.05	27.30	16	2,761	0.58%
2024/08/20	6	27.18	0	0.00	27.20	6	2,744	0.22%
2024/08/19	90	27.86	27	27.03	27.20	63	2,725	2.31%
2024/08/16	0	0.00	6	27.38	27.15	-6	2,663	-0.23%
2024/08/15	10	26.95	0	0.00	26.70	10	2,638	0.38%
2024/08/14	6	26.99	4	27.18	26.80	2	2,625	0.08%
2024/08/13	0	0.00	2	27.45	27.55	-2	2,599	-0.08%
2024/08/12	5	28.63	4	28.63	28.00	1	2,574	0.04%
2024/08/09	5	28.20	14	28.45	27.80	-9	2,537	-0.35%
2024/08/08	2.1	27.98	1	27.90	27.70	1.1	2,488	0.04%
2024/08/07	11	27.79	7	27.52	27.65	4	2,441	0.16%
2024/08/06	19	25.72	21.1	25.82	25.90	-2.1	2,353	-0.09%
2024/08/05	44	28.40	21	29.43	27.90	23	2,259	1.02%
2024/08/02	61.1	31.28	106	30.96	31.00	-44.9	2,205	-2.04%	大賣/
2024/08/01	123	30.57	42	30.44	30.60	81	2,064	3.92%	大買/
2024/07/31	15	28.75	4	28.80	28.60	11	1,975	0.56%
2024/07/30	35	29.31	37	29.02	29.50	-2	1,962	-0.10%
2024/07/29	5	27.17	8	27.04	27.15	-3	1,917	-0.16%
2024/07/26	52	27.63	4	27.86	27.80	48	1,898	2.53%
2024/07/23	17	28.18	0	0.00	28.05	17	1,877	0.91%
2024/07/22	37	28.98	19	29.48	28.50	18	1,844	0.98%
2024/07/19	18.1	30.53	15	30.67	30.25	3.1	1,800	0.17%
2024/07/18	7	30.83	17	30.61	30.90	-10	1,763	-0.57%
2024/07/17	23	31.89	18.2	31.59	31.15	4.8	1,728	0.28%
2024/07/16	104.7	31.82	108	31.58	31.75	-3.3	1,657	-0.20%	大買/大賣/
2024/07/15	27.1	31.59	34	31.54	31.65	-6.9	1,548	-0.45%
2024/07/12	131	31.85	115	31.79	32.15	16	1,440	1.11%	大買/大賣/
2024/07/11	169.5	30.84	141.1	31.28	30.10	28.5	1,142	2.49%	大買/大賣/
2024/07/10	72.5	29.27	61	29.36	30.85	11.5	868	1.32%
2024/07/09	153	27.98	287	27.74	28.15	-134	696	-19.23%	大買/大賣/鉅額交易
2024/07/08	63	27.79	48.1	28.08	27.65	15	571	2.62%
2024/07/05	5	25.90	11	25.83	25.90	-6	346	-1.73%
2024/07/04	10	25.40	9	25.60	25.25	1	312	0.32%
2024/07/03	4	24.98	12	24.85	25.20	-8	293	-2.73%
2024/07/02	1	24.40	0	0.00	24.35	1	281	0.35%
2024/07/01	0	0.00	2	24.55	24.50	-2	282	-0.71%
2024/06/28	2	24.43	3	24.55	24.50	-1	297	-0.34%
2024/06/27	3	24.90	1	24.90	24.50	2	294	0.68%
2024/06/26	7	24.64	4	24.80	24.55	3	289	1.03%
2024/06/24	3	23.82	0	0.00	23.70	3	263	1.14%
2024/06/21	0	0.00	2	23.95	23.90	-2	266	-0.75%
2024/06/19	1	23.80	0	0.00	23.75	1	267	0.37%
2024/06/17	2	24.05	2	23.95	23.90	0	267	0.00%
2024/06/13	0	0.00	2	23.68	23.85	-2	265	-0.75%
2024/06/11	0	0.00	4	24.14	23.65	-4	264	-1.51%
2024/06/05	1	24.85	1	24.75	24.60	0	268	0.00%
2024/06/03	2	24.80	0	0.00	24.85	2	297	0.67%
2024/05/30	3	24.53	1	24.35	24.20	2	324	0.62%
2024/05/29	0	0.00	10	24.33	24.35	-10	334	-2.99%
2024/05/28	16	24.40	0	0.00	24.45	16	340	4.70%
2024/05/27	1	24.10	0	0.00	24.05	1	347	0.29%
2024/05/21	0	0.00	1	23.95	23.90	-1	364	-0.27%
2024/05/17	9	23.81	2	23.85	23.90	7	369	1.90%
2024/05/15	0	0.00	0.2	23.70	23.70	-0.2	370	-0.05%
2024/05/10	0	0.00	1	23.75	23.75	-1	377	-0.26%
2024/05/09	16	23.68	0	0.00	23.55	16	377	4.24%
2024/05/08	6	23.75	1	23.85	23.80	5	380	1.31%
2024/05/07	4	23.90	0	0.00	23.85	4	382	1.05%
2024/05/06	6	23.85	2	24.00	24.05	4	384	1.04%
2024/05/03	2	23.85	0	0.00	23.95	2	390	0.51%
2024/04/30	5	23.93	0	0.00	23.90	5	414	1.21%
2024/04/29	2	23.90	0	0.00	24.00	2	446	0.45%
2024/04/26	10	23.95	0	0.00	23.95	10	444	2.25%
2024/04/25	1	23.95	1	23.90	23.95	0	445	0.00%
2024/04/23	2	23.45	0	0.00	23.50	2	467	0.43%
2024/04/22	1	23.40	0	0.00	23.40	1	471	0.21%
2024/04/19	7	23.46	1	23.85	23.45	6	472	1.27%
2024/04/17	40	24.21	10	24.30	24.05	30	464	6.46%
2024/04/16	29	24.20	0	0.00	23.65	29	464	6.25%
2024/04/15	33	24.72	15	24.66	24.45	18	458	3.92%
2024/04/12	15	25.31	10	25.00	25.00	5	452	1.10%
2024/04/10	9	25.27	4	25.13	25.05	5	461	1.08%
2024/04/09	2	25.00	11	25.05	25.00	-9	506	-1.78%
2024/04/08	0	0.00	1	24.95	25.00	-1	510	-0.20%
2024/04/02	3	25.32	4	25.18	25.15	-1	530	-0.19%
2024/03/29	1	24.80	1	24.70	24.60	0	543	0.00%
2024/03/22	0	0.00	3	24.63	24.60	-3	539	-0.56%
2024/03/21	0	0.00	3	24.70	24.70	-3	538	-0.56%
2024/03/20	4	24.60	1	24.60	24.55	3	538	0.56%
2024/03/15	0	0.00	2	24.45	24.50	-2	536	-0.37%
2024/03/14	0	0.00	1	24.45	24.45	-1	532	-0.19%
2024/03/13	5	24.75	0	0.00	24.55	5	531	0.94%
2024/03/11	0	0.00	2	24.95	24.90	-2	521	-0.38%
2024/03/07	2	25.95	4	25.90	25.65	-2	493	-0.41%
2024/03/06	1	25.65	8	25.41	25.70	-7	477	-1.47%
2024/03/04	5	24.95	1	25.30	24.85	4	442	0.90%
2024/03/01	4	25.05	5	24.88	25.15	-1	425	-0.23%
2024/02/29	9	24.97	22	24.90	25.00	-13	416	-3.12%
2024/02/27	37	24.68	13	24.80	24.80	24	399	6.00%
2024/02/26	0	0.00	1	24.10	24.05	-1	376	-0.27%
2024/02/22	3	23.95	2	24.20	23.95	1	365	0.27%
2024/02/21	2	24.15	4	23.99	24.00	-2	362	-0.55%
2024/02/20	8	24.28	0	0.00	24.30	8	358	2.23%
2024/02/19	2	23.95	0	0.00	24.05	2	353	0.57%
2024/02/15	6	23.53	6	22.75	23.50	0	350	0.00%
2024/02/05	0	0.00	2	23.65	23.40	-2	347	-0.57%
2024/01/29	0	0.00	10	24.40	24.35	-10	330	-3.03%
2024/01/26	0	0.00	2	24.70	24.70	-2	327	-0.61%
2024/01/23	15	24.60	0	0.00	24.90	15	292	5.13%
2024/01/19	0	0.00	0.5	23.70	24.00	-0.5	257	-0.20%
2024/01/18	0	0.00	1	24.00	23.85	-1	256	-0.39%
2024/01/17	15	24.36	2	24.80	23.80	13	255	5.10%
2024/01/16	0	0.00	1	23.95	24.10	-1	229	-0.43%
2024/01/12	0	0.00	1	24.00	23.80	-1	222	-0.45%
2024/01/11	1	23.70	4	23.75	23.80	-3	221	-1.36%
2024/01/09	5	23.90	6	24.08	23.90	-1	217	-0.46%
2024/01/08	0	0.00	5	24.20	24.20	-5	212	-2.35%
2024/01/05	13	24.18	2	24.40	24.05	11	211	5.20%
2024/01/04	0	0.00	2	24.40	24.40	-2	204	-0.98%
2024/01/03	7	24.99	6.5	25.01	24.45	0.5	195	0.26%
2024/01/02	1	24.30	0	0.00	24.15	1	152	0.65%
2023/12/28	10	23.92	1	23.95	24.00	9	145	6.17%
2023/12/27	15	23.91	15	24.43	24.45	0	126	0.00%
2023/12/25	0	0.00	3	23.10	23.00	-3	100	-2.98%
2023/12/22	1	23.35	0	0.00	23.05	1	98	1.01%
2023/12/21	8	23.14	2	23.00	22.95	6	95	6.31%
2023/12/20	2	22.85	2	22.85	22.85	0	91	0.00%
2023/12/18	4	22.65	0	0.00	22.55	4	91	4.36%
2023/12/14	1	22.70	0	0.00	22.65	1	94	1.06%
2023/12/13	4	22.78	0	0.00	22.75	4	92	4.34%
2023/12/11	0	0.00	1	22.90	22.85	-1	94	-1.06%
2023/12/01	1	22.90	0	0.00	22.85	1	94	1.06%
2023/11/30	1	22.80	0	0.00	22.90	1	93	1.06%
2023/11/27	4	22.78	2	22.70	22.55	2	96	2.08%
2023/11/21	1	22.70	0	0.00	22.65	1	102	0.98%
2023/11/17	0	0.00	1	22.50	22.50	-1	106	-0.94%
2023/11/15	0	0.00	40	22.31	22.40	-40	130	-30.71%
2023/11/14	1	22.35	110	22.23	22.20	-109	143	-75.91%	大賣/鉅額交易
2023/11/03	1	22.30	0	0.00	22.30	1	175	0.57%
2023/11/02	4	22.25	0	0.00	22.30	4	178	2.24%
2023/11/01	1	21.80	0	0.00	21.95	1	181	0.55%
2023/10/31	2	22.00	19	21.82	21.70	-17	183	-9.24%
2023/10/26	2	22.43	0	0.00	22.40	2	194	1.03%
2023/10/17	2	22.78	0	0.00	22.70	2	215	0.93%
2023/10/16	12	22.75	0	0.00	22.75	12	216	5.54%
2023/10/02	4	23.00	1	22.80	23.20	3	222	1.35%
2023/09/28	11	22.60	0	0.00	22.65	11	221	4.96%
2023/09/22	0	0.00	2	22.40	22.35	-2	234	-0.85%
2023/09/21	0	0.00	10	22.35	22.40	-10	234	-4.26%
2023/09/19	31	22.57	1	22.55	22.55	30	234	12.82%
2023/09/18	1	22.40	0	0.00	22.40	1	233	0.43%
2023/09/14	21	22.45	1	22.45	22.45	20	232	8.59%
2023/09/13	30	22.02	0	0.00	22.10	30	230	13.03%
2023/09/12	61	21.79	0	0.00	21.80	61	230	26.45%
2023/09/06	0	0.00	1	22.05	22.10	-1	233	-0.43%
2023/09/05	1	21.80	0	0.00	22.10	1	234	0.43%
2023/08/30	0	0.00	1	21.60	21.70	-1	234	-0.43%
2023/08/29	3	21.55	0	0.00	21.55	3	234	1.28%
2023/08/24	1	21.70	0	0.00	21.65	1	233	0.43%
2023/08/23	47	21.84	1	21.80	21.75	46	232	19.77%
2023/08/22	9	22.00	0	0.00	21.85	9	229	3.92%
2023/08/21	9	22.40	0	0.00	21.95	9	230	3.91%
2023/08/18	6	24.43	0	0.00	24.40	6	209	2.86%
2023/08/17	3	24.48	0	0.00	24.40	3	197	1.52%
2023/08/14	0	0.00	0.2	23.80	23.80	-0.2	190	-0.10%
2023/08/10	0	0.00	45	24.80	24.30	-45	186	-24.11%
2023/08/09	1	24.80	9	24.90	24.80	-8	179	-4.45%
2023/08/02	0	0.00	13	24.95	24.75	-13	191	-6.80%
2023/08/01	1	24.95	0	0.00	24.95	1	190	0.53%
2023/07/31	3	24.87	0	0.00	24.75	3	187	1.60%
2023/07/28	3	25.00	10	25.05	24.95	-7	182	-3.83%
2023/07/27	6	25.11	0	0.00	25.00	6	181	3.31%
2023/07/25	0	0.00	3	24.72	24.75	-3	174	-1.72%
2023/07/18	1	24.50	0	0.00	24.45	1	183	0.54%
2023/07/13	0	0.00	1	24.50	24.50	-1	187	-0.53%
2023/07/07	1	24.25	0	0.00	24.25	1	199	0.50%
2023/07/05	0	0.00	1	24.60	24.40	-1	204	-0.49%
2023/07/04	1	24.70	0	0.00	24.35	1	207	0.48%
2023/07/03	1	24.00	1	24.25	24.20	0	202	0.00%
2023/06/30	0	0.00	1	23.90	24.00	-1	200	-0.50%
2023/06/28	0	0.00	1	23.80	23.80	-1	210	-0.47%
2023/06/26	2	23.75	0	0.00	23.75	2	240	0.83%
2023/06/21	0	0.00	2	23.80	23.85	-2	244	-0.82%
2023/06/14	0	0.00	2	23.95	23.80	-2	283	-0.70%
2023/06/09	2	23.90	2	23.80	23.85	0	375	0.00%
2023/05/25	1	23.05	0	0.00	23.35	1	451	0.22%
2023/05/24	0	0.00	3	23.02	23.05	-3	452	-0.66%
2023/05/22	2	22.90	0	0.00	22.90	2	456	0.44%
2023/05/19	1	22.70	0	0.00	22.70	1	457	0.22%
2023/05/17	2	22.50	0	0.00	22.50	2	465	0.43%
2023/05/16	2	22.35	24	22.44	22.40	-22	466	-4.71%
2023/05/15	0	0.00	16	22.32	22.30	-16	467	-3.42%
2023/05/12	2	22.50	10	22.16	22.50	-8	468	-1.71%
2023/05/11	2	23.25	0	0.00	23.15	2	459	0.44%
2023/05/05	5	23.99	0	0.00	23.90	5	456	1.09%
2023/05/04	8	24.05	0	0.00	23.90	8	473	1.69%
2023/05/02	27	24.17	1	24.10	24.20	26	477	5.44%
2023/04/25	1	23.80	0	0.00	23.55	1	477	0.21%
2023/04/24	0	0.00	55	23.90	24.05	-55	471	-11.65%
2023/04/21	0	0.00	23	24.24	24.05	-23	471	-4.88%
2023/04/20	0	0.00	1	24.80	24.60	-1	465	-0.21%
2023/04/18	0	0.00	4	25.09	25.05	-4	459	-0.87%
2023/04/17	0	0.00	2	24.95	24.95	-2	459	-0.44%
2023/04/14	0	0.00	3	25.20	25.05	-3	454	-0.66%
2023/04/13	1	25.25	0	0.00	25.15	1	451	0.22%
2023/04/11	0	0.00	10	24.95	24.95	-10	444	-2.25%
2023/04/07	0	0.00	1	25.25	25.15	-1	440	-0.23%
2023/04/06	40	25.49	0	0.00	25.25	40	436	9.15%
2023/03/30	48	25.45	0	0.00	25.35	48	435	11.03%
2023/03/28	0	0.00	13	25.40	25.25	-13	433	-3.00%
2023/03/27	5	25.97	4	25.93	25.85	1	413	0.24%
2023/03/22	2	25.88	4	25.88	25.80	-2	400	-0.50%
2023/03/21	0	0.00	2	25.53	25.55	-2	392	-0.51%
2023/03/20	2	25.10	1	25.15	25.00	1	383	0.26%
2023/03/17	1	24.70	0	0.00	24.80	1	377	0.26%
2023/03/16	0	0.00	3	24.67	24.45	-3	372	-0.81%
2023/03/15	1	25.25	0	0.00	25.40	1	364	0.27%
2023/03/14	9	25.63	4	25.80	25.50	5	354	1.41%
2023/03/13	34	24.96	22	25.11	25.05	12	293	4.09%
2023/03/10	0	0.00	8	24.35	24.15	-8	260	-3.08%
2023/03/09	1	25.00	0	0.00	25.00	1	255	0.39%
2023/03/06	2	25.10	0	0.00	25.10	2	251	0.80%
2023/03/02	1	24.70	0	0.00	24.80	1	244	0.41%
2023/03/01	0	0.00	1	24.70	24.75	-1	242	-0.41%
2023/02/24	0	0.00	8	24.15	24.20	-8	234	-3.41%
2023/02/21	1	24.05	0	0.00	24.05	1	237	0.42%
2023/02/17	0	0.00	2	23.95	23.95	-2	243	-0.82%
2023/02/15	3	23.85	0	0.00	23.85	3	256	1.17%
2023/02/14	5	23.72	0	0.00	23.75	5	253	1.97%
2023/02/06	1	23.60	0	0.00	23.60	1	274	0.36%
2023/02/02	4	23.93	0	0.00	23.85	4	279	1.43%
2023/01/30	0	0.00	1	22.75	22.70	-1	270	-0.37%
2023/01/10	0	0.00	1	22.70	22.65	-1	299	-0.33%
2023/01/09	1	22.55	0	23.70	22.55	1	306	0.33%
2022/12/23	2	21.90	0	0.00	22.15	2	477	0.42%
2022/12/19	2	22.90	0	0.00	22.95	2	499	0.40%
2022/12/16	0	0.00	3	22.95	23.05	-3	503	-0.60%
2022/12/12	0	0.00	1	23.00	23.25	-1	621	-0.16%
2022/12/02	2	24.15	3	24.03	24.15	-1	665	-0.15%
2022/12/01	1	23.75	14	24.00	23.85	-13	665	-1.95%
2022/11/29	0	0.00	1	23.25	23.25	-1	666	-0.15%
2022/11/22	4	23.20	1	23.20	23.15	3	687	0.44%
2022/11/18	2	23.35	1	23.55	23.35	1	714	0.14%
2022/11/16	3	23.40	1	23.40	23.40	2	725	0.28%
2022/11/14	1	23.15	0	0.00	23.25	1	731	0.14%
2022/11/09	3	22.98	42	22.87	22.95	-39	737	-5.29%
2022/11/08	8	22.56	35	22.62	22.50	-27	742	-3.64%
2022/11/02	0	0.00	15	22.48	22.20	-15	810	-1.85%
2022/10/26	2	21.00	0	0.00	21.00	2	825	0.24%
2022/10/25	5	21.50	0	0.00	21.20	5	824	0.61%
2022/10/24	1	21.80	0	0.00	21.85	1	819	0.12%
2022/10/21	5	21.98	3	21.95	21.95	2	818	0.24%
2022/10/20	5	21.96	1	22.15	22.15	4	816	0.49%
2022/10/18	2	22.83	0	0.00	22.60	2	809	0.25%
2022/10/17	5	22.22	5	22.51	22.80	0	805	0.00%
2022/10/14	1	23.10	11	23.10	23.00	-10	798	-1.25%
2022/10/13	11	22.75	6	22.34	22.35	5	796	0.63%
2022/10/11	3	24.38	0	0.00	24.00	3	776	0.39%
2022/10/07	9	25.59	77	25.72	25.60	-68	764	-8.90%
2022/10/06	103	26.21	192	25.94	25.95	-89	751	-11.84%	大買/大賣/
2022/10/05	8	25.36	33	25.16	24.90	-25	691	-3.62%
2022/10/04	0	0.00	14.2	24.22	24.50	-14.2	648	-2.19%
2022/10/03	0	0.00	10	23.31	23.35	-10	642	-1.56%
2022/09/30	0	0.00	10	23.20	23.80	-10	649	-1.54%
2022/09/29	1	24.00	0	0.00	23.75	1	649	0.15%
2022/09/28	0	0.00	3	24.13	23.50	-3	649	-0.46%
2022/09/26	0	25.60	17	24.84	24.40	-17	637	-2.66%
2022/09/22	1	26.20	5	25.86	26.30	-4	633	-0.63%
2022/09/21	9	27.07	6	26.91	26.30	3	626	0.48%
2022/09/20	2	26.93	7	26.49	26.85	-5	573	-0.87%
2022/09/19	5	26.52	6	26.21	26.10	-1	526	-0.19%
2022/09/16	9	26.54	4	26.45	26.35	5	521	0.96%
2022/09/15	82	25.56	2	25.38	25.50	80	492	16.23%
2022/09/14	41	24.99	0	0.00	25.15	41	498	8.22%
2022/09/13	41	25.06	2	25.15	25.15	39	499	7.81%
2022/09/12	39	24.93	14	24.76	24.95	25	502	4.98%
2022/09/08	40	24.52	8	24.55	24.65	32	504	6.34%
2022/09/07	1	25.25	0	0.00	25.50	1	496	0.20%
2022/09/06	2	25.75	1	25.75	25.75	1	496	0.20%
2022/09/05	0	0.00	1	25.95	26.00	-1	501	-0.20%
2022/09/02	3	26.52	0	0.00	26.60	3	504	0.59%
2022/09/01	3	27.30	2	27.20	27.25	1	498	0.20%
2022/08/30	2	27.50	0	0.00	27.55	2	522	0.38%
2022/08/29	4	27.08	4	27.15	27.40	0	521	0.00%
2022/08/26	8	28.01	6	27.89	27.95	2	524	0.38%
2022/08/25	6	27.67	8	27.58	27.65	-2	516	-0.39%
2022/08/24	5	27.47	3	27.38	27.45	2	522	0.38%
2022/08/23	11	27.76	2	27.80	27.80	9	524	1.72%
2022/08/22	7	27.46	0	0.00	27.40	7	527	1.33%
2022/08/19	11	27.21	0	0.00	27.20	11	524	2.10%
2022/08/18	7	27.30	0	0.00	27.40	7	536	1.30%
2022/08/17	0	0.00	5	27.17	27.15	-5	566	-0.88%
2022/08/16	1	26.95	0	0.00	26.90	1	572	0.17%
2022/08/15	5	26.78	6	26.92	26.85	-1	588	-0.17%
2022/08/12	7	26.45	3	26.47	26.30	4	601	0.66%
2022/08/11	9	26.38	20	26.01	26.50	-11	615	-1.79%
2022/08/10	1	27.60	13	27.55	27.40	-12	602	-1.99%
2022/08/09	31	27.78	22	27.29	27.55	9	599	1.50%
2022/08/08	6	26.91	4	26.93	27.00	2	582	0.34%
2022/08/03	1	24.90	0	0.00	25.05	1	610	0.16%
2022/08/02	3	25.43	4	25.35	25.30	-1	615	-0.16%
2022/08/01	1	25.70	0	0.00	25.75	1	635	0.16%
2022/07/29	3	25.65	0	0.00	25.70	3	638	0.47%
2022/07/28	2	25.75	0	0.00	25.60	2	646	0.31%
2022/07/20	2	25.63	1	25.40	25.40	1	661	0.15%
2022/07/19	2	25.48	0	0.00	25.60	2	677	0.30%
2022/07/15	1	25.05	0	0.00	25.35	1	701	0.14%
2022/07/11	2	24.70	0	0.00	24.75	2	801	0.25%
2022/07/08	2	24.55	20	24.75	24.70	-18	839	-2.14%
2022/07/01	2	23.35	29	23.15	23.15	-27	1,184	-2.28%
2022/06/23	0	0.00	6	25.10	25.05	-6	1,191	-0.50%
2022/06/22	1	25.50	19	25.42	25.30	-18	1,190	-1.51%
2022/06/21	0	0.00	1	26.25	26.25	-1	1,181	-0.08%
2022/06/20	8	26.21	2	26.45	25.80	6	1,181	0.51%
2022/06/17	1	26.50	6	26.23	26.70	-5	1,184	-0.42%
2022/06/16	9	26.83	1	27.45	26.50	8	1,179	0.68%
2022/06/15	3	27.23	0	0.00	27.20	3	1,172	0.26%
2022/06/14	5	27.09	4	26.95	27.40	1	1,173	0.09%
2022/06/13	6	27.48	8	27.49	27.45	-2	1,164	-0.17%
2022/06/10	7	28.16	2	28.15	28.15	5	1,155	0.43%
2022/06/09	18	28.55	4	28.63	28.45	14	1,151	1.22%
2022/06/08	3	28.45	23	28.38	28.50	-20	1,139	-1.76%
2022/06/06	7	27.90	0	0.00	27.75	7	1,119	0.63%
2022/06/02	9	28.42	7	28.65	28.30	2	1,115	0.18%
2022/06/01	3	28.32	9	28.24	28.20	-6	1,103	-0.54%
2022/05/31	7	28.18	5	28.44	27.95	2	1,092	0.18%
2022/05/30	2	28.23	29	28.29	28.40	-27	1,080	-2.50%
2022/05/27	3	27.97	3	28.07	27.85	0	1,065	0.00%
2022/05/26	14	27.99	12	27.98	27.75	2	1,059	0.19%
2022/05/25	69	28.35	26	28.09	28.25	43	1,041	4.13%
2022/05/24	24	27.69	7	28.09	27.35	17	1,006	1.69%
2022/05/23	23	27.80	24	27.93	27.70	-1	991	-0.10%
2022/05/20	22	27.70	12.1	27.62	27.55	9.9	964	1.03%
2022/05/19	17	26.81	27	27.39	27.95	-10	939	-1.06%
2022/05/18	8	26.91	3	27.00	26.95	5	916	0.55%
2022/05/17	5	26.27	102	26.51	26.60	-97	906	-10.70%	大賣/
2022/05/16	9	26.13	189	25.73	25.55	-180	887	-20.27%	大賣/鉅額交易
2022/05/12	10	26.26	13	25.81	25.80	-3	871	-0.35%
2022/05/11	0.1	26.90	3	26.77	26.90	-2.9	834	-0.35%
2022/05/10	1	26.10	1	26.00	26.10	0	817	0.00%
2022/05/09	4	25.05	5	25.64	25.10	-1	808	-0.12%
2022/05/06	0	0.00	1	26.80	26.80	-1	785	-0.13%
2022/05/05	14	26.63	1	27.10	26.55	13	778	1.67%
2022/05/04	1	26.65	1	26.50	26.25	0	768	0.00%
2022/04/29	0	0.00	2	26.18	26.10	-2	766	-0.26%
2022/04/28	7	26.10	4	26.08	26.05	3	764	0.39%
2022/04/27	2	25.20	9	25.03	25.60	-7	758	-0.92%
2022/04/26	0	0.00	12.1	25.65	25.55	-12.1	749	-1.61%
2022/04/25	12	25.38	10	25.70	25.15	2	745	0.27%
2022/04/22	10	26.83	53	26.82	26.65	-43	727	-5.91%
2022/04/21	2	26.58	41	26.73	27.00	-39	711	-5.48%
2022/04/20	7	26.21	14	26.40	26.40	-7	704	-0.99%
2022/04/19	2	26.50	53	26.61	26.40	-51	692	-7.37%
2022/04/18	22	26.39	3	26.47	26.70	19	685	2.77%
2022/04/15	104.1	27.03	508	26.79	26.55	-404	675	-59.82%	大買/大賣/鉅額交易
2022/04/14	334	29.11	63	29.04	28.30	271	613	44.21%	大買/鉅額交易
2022/04/13	267	29.35	93	28.89	28.85	174	572	30.42%	大買/鉅額交易
2022/04/12	231	28.34	197	28.53	28.75	34	503	6.75%	大買/大賣/
2022/04/11	79	28.60	79	28.64	28.10	0	414	0.00%
2022/04/08	44	27.44	11	27.54	27.70	33	277	11.90%
2022/04/06	33	25.79	0	0.00	25.85	33	222	14.81%
2022/04/01	225	25.46	8	25.69	25.70	217	217	99.64%	大買/鉅額交易
2022/03/31	16	25.10	0	0.00	25.05	16	215	7.44%
2022/03/30	1	25.05	3	25.35	25.05	-2	215	-0.93%
2022/03/29	0	0.00	1	25.50	25.45	-1	215	-0.46%
2022/03/23	2	24.45	2	24.55	24.60	0	199	0.00%
2022/03/22	17	25.06	11	24.66	24.60	6	200	3.00%
2022/03/17	0	0.00	11	23.95	24.00	-11	189	-5.81%
2022/03/10	3	23.00	3	23.23	23.35	0	201	0.00%
2022/03/08	1	22.30	0	0.00	22.50	1	205	0.49%
2022/03/07	2	22.65	0	0.00	22.60	2	207	0.96%
2022/03/04	1	22.65	1	22.80	22.95	0	207	0.00%
2022/03/03	1	22.80	0	0.00	22.80	1	211	0.47%
2022/03/02	1	22.65	0	0.00	22.65	1	214	0.47%
2022/03/01	5	23.15	0	0.00	22.95	5	215	2.32%
2022/02/25	2	22.40	0	0.00	22.50	2	215	0.93%
2022/02/23	5	22.83	0	0.00	22.95	5	213	2.34%
2022/02/21	1	23.35	0	0.00	23.35	1	217	0.46%
2022/02/18	1	23.45	0	0.00	23.50	1	221	0.45%
2022/02/17	2	23.35	4	23.50	23.50	-2	225	-0.89%
2022/02/16	0	0.00	3	23.40	23.45	-3	223	-1.34%
2022/02/15	2.1	23.04	0	0.00	22.80	2.1	225	0.95%
2022/02/10	1	23.20	0	0.00	23.35	1	230	0.43%
2022/02/07	0	0.00	0.3	22.40	22.90	-0.3	232	-0.11%
2022/01/25	1	22.65	1	22.55	22.50	0	235	0.00%
2022/01/24	2	22.30	0	0.00	22.70	2	236	0.85%
2022/01/11	1	23.55	0	0.00	23.50	1	236	0.42%
2022/01/10	2	24.20	0	0.00	23.95	2	233	0.86%
2022/01/07	1	24.80	1	24.90	24.65	0	227	0.00%
2022/01/06	0	0.00	1	25.15	25.30	-1	225	-0.44%
2022/01/05	0	0.00	41	25.24	25.30	-41	225	-18.15%
2022/01/04	3	25.38	21	25.43	25.30	-18	224	-8.02%
2022/01/03	0	0.00	3	25.58	25.60	-3	223	-1.34%
2021/12/30	11	25.31	2	25.45	25.50	9	223	4.02%
2021/12/29	0	0.00	1	25.20	25.30	-1	224	-0.45%
2021/12/28	1	25.25	0	0.00	25.20	1	224	0.44%
2021/12/27	30	25.18	0	0.00	25.25	30	240	12.49%
2021/12/24	0	0.00	2	25.23	25.15	-2	250	-0.80%
2021/12/23	21	25.08	2	25.15	25.10	19	253	7.48%
2021/12/22	0	0.00	4	25.10	25.05	-4	252	-1.59%
2021/12/16	1	25.10	3	25.25	25.05	-2	257	-0.78%
2021/12/14	0	0.00	3	25.32	25.10	-3	254	-1.18%
2021/12/09	2	25.40	0	0.00	25.35	2	250	0.80%
2021/12/08	2	25.60	5	25.83	25.65	-3	249	-1.20%
2021/12/07	2	25.20	1	25.20	25.20	1	238	0.42%
2021/12/03	0	0.00	1	25.10	25.10	-1	240	-0.42%
2021/12/02	0	0.00	1	25.20	24.95	-1	238	-0.42%
2021/12/01	1	25.25	0	0.00	25.15	1	240	0.42%
2021/11/29	0	0.00	1	24.10	24.00	-1	238	-0.42%
2021/11/25	2	25.00	2	25.20	24.95	0	235	0.00%
2021/11/24	3	24.95	2	25.10	25.10	1	235	0.43%
2021/11/23	5	24.86	1	25.15	24.95	4	236	1.69%
2021/11/22	0	0.00	2	24.85	24.95	-2	237	-0.84%
2021/11/19	3	25.25	1	25.25	25.20	2	240	0.83%
2021/11/18	4	25.41	0	0.00	25.50	4	241	1.66%
2021/11/17	0	0.00	2	25.30	25.30	-2	239	-0.83%
2021/11/15	9	25.06	0	0.00	24.85	9	238	3.78%
2021/11/09	1	24.90	2	24.85	24.90	-1	262	-0.38%
2021/11/05	0	0.00	1	24.30	24.45	-1	277	-0.36%
2021/11/04	0	0.00	1	24.40	24.30	-1	288	-0.35%
2021/11/03	0	0.00	2	24.35	24.20	-2	292	-0.68%
2021/11/02	2	24.90	0	0.00	24.30	2	300	0.67%
2021/10/29	0	0.00	3	24.65	24.65	-3	308	-0.97%
2021/10/25	1	23.70	1	23.75	23.80	0	350	0.00%
2021/10/21	2	23.78	1	23.30	23.35	1	418	0.24%
2021/10/18	2	22.80	2	23.00	23.00	0	853	0.00%
2021/10/15	0	0.00	3	22.50	22.70	-3	865	-0.35%
2021/10/14	0	0.00	8	22.19	22.25	-8	881	-0.91%
2021/10/13	2	22.20	84	22.35	22.05	-82	897	-9.14%
2021/10/08	0	0.00	129	23.06	23.05	-129	1,004	-12.84%	大賣/鉅額交易
2021/10/07	0	0.00	46	22.73	23.10	-46	1,172	-3.92%
2021/10/06	0	0.00	215	22.63	22.60	-215	1,220	-17.61%	大賣/鉅額交易
2021/10/05	2	23.08	1	23.19	23.00	1	1,222	0.08%
2021/10/04	8	23.39	5	23.39	22.70	3	1,228	0.24%
2021/10/01	21	26.44	15	26.02	25.95	6	1,217	0.49%
2021/09/30	1	26.60	0	0.00	26.60	1	1,208	0.08%
2021/09/29	2	26.40	2	26.30	26.30	0	1,210	0.00%
2021/09/28	6	26.78	7	26.92	26.90	-1	1,218	-0.08%
2021/09/27	0	0.00	5	26.20	26.20	-5	1,216	-0.41%
2021/09/24	1	26.25	2	26.35	26.35	-1	1,223	-0.08%
2021/09/17	2	25.90	1	25.90	25.85	1	1,237	0.08%
2021/09/15	0	0.00	9	25.90	25.90	-9	1,253	-0.72%
2021/09/10	4	25.89	1	25.75	26.10	3	1,270	0.24%
2021/09/08	2	25.60	4	25.55	25.45	-2	1,278	-0.16%
2021/09/03	8	26.51	7	26.59	26.75	1	1,283	0.08%
2021/09/01	1	26.30	1	26.15	26.35	0	1,284	0.00%
2021/08/31	1	25.75	0	0.00	25.70	1	1,288	0.08%
2021/08/27	6	25.53	0	0.00	25.40	6	1,296	0.46%
2021/08/26	4	25.80	1	25.40	25.40	3	1,301	0.23%
2021/08/24	1	25.30	0	0.00	24.95	1	1,321	0.08%
2021/08/23	1	25.00	0	0.00	25.05	1	1,337	0.07%
2021/08/19	5	24.96	0	0.00	24.65	5	1,345	0.37%
2021/08/18	2	24.28	2	24.80	25.50	0	1,342	0.00%
2021/08/17	2	25.05	2	24.80	24.85	0	1,344	0.00%
2021/08/16	0	0.00	13	25.26	25.05	-13	1,344	-0.97%
2021/08/13	2	25.91	11	25.92	25.80	-9	1,340	-0.67%
2021/08/12	2	26.25	0	0.00	26.40	2	1,337	0.15%
2021/08/11	11	26.73	6	26.20	26.15	5	1,344	0.37%
2021/08/10	4	27.54	21	27.07	26.90	-17	1,342	-1.27%
2021/08/09	0	0.00	13	27.93	27.70	-13	1,352	-0.96%
2021/08/06	6	27.91	1	27.80	27.75	5	1,363	0.37%
2021/08/03	5	28.88	7	28.79	28.90	-2	1,457	-0.14%
2021/08/02	2	28.40	0	0.00	28.45	2	1,503	0.13%
2021/07/30	36	28.61	4	28.53	28.40	32	1,510	2.12%
2021/07/29	108	28.80	9	28.77	28.40	99	1,512	6.54%	大買/
2021/07/28	110	29.32	20	28.08	27.95	90	1,510	5.96%	大買/
2021/07/27	128	29.99	30	30.27	29.55	98	1,537	6.37%	大買/
2021/07/26	127	31.33	66	30.78	30.75	61	1,612	3.79%	大買/
2021/07/23	279.2	31.54	216	31.79	31.60	63.2	1,699	3.72%	大買/大賣/
2021/07/22	174	30.32	82	30.45	31.05	92	1,874	4.91%	大買/
2021/07/21	33	28.34	0	0.00	28.25	33	1,849	1.78%
2021/07/20	7	28.31	13	28.38	28.20	-6	1,953	-0.31%
2021/07/19	7	28.88	3.8	28.92	28.85	3.2	2,095	0.15%
2021/07/16	0	0.00	3	28.60	29.40	-3	2,101	-0.14%
2021/07/15	77	29.16	80	29.17	29.00	-3	2,083	-0.14%
2021/07/14	52	28.65	74.2	28.82	29.45	-22.2	2,009	-1.11%
2021/07/13	36.1	27.51	38.6	27.06	26.95	-2.5	1,850	-0.14%
2021/07/12	1	26.00	0	0.00	25.90	1	1,810	0.06%
2021/07/09	0	0.00	1.4	26.18	25.95	-1.4	1,813	-0.08%
2021/07/08	5	25.60	0	0.00	25.70	5	1,824	0.27%
2021/07/07	1	25.55	0	0.00	25.40	1	1,839	0.05%
2021/07/05	3	25.15	3	25.45	25.65	0	1,904	0.00%
2021/07/01	0	0.00	1	25.20	25.15	-1	2,054	-0.05%
2021/06/29	0	0.00	5	25.45	25.50	-5	2,131	-0.23%
2021/06/25	1.1	25.59	2	25.58	25.45	-0.9	2,143	-0.04%
2021/06/24	2	25.35	1	25.45	25.45	1	2,151	0.05%
2021/06/23	1	25.00	1	25.10	25.15	0	2,199	0.00%
2021/06/18	3	25.37	5	25.25	25.60	-2	2,249	-0.09%
2021/06/17	1	24.65	0	0.00	25.00	1	2,283	0.04%
2021/06/16	2	24.83	3	24.90	24.70	-1	2,305	-0.04%
2021/06/15	1	24.85	0	0.00	25.00	1	2,370	0.04%
2021/06/11	1	24.90	0	0.00	24.75	1	2,375	0.04%
2021/06/10	0	0.00	6	25.00	24.80	-6	2,381	-0.25%
2021/06/08	7	25.37	1	25.55	25.35	6	2,388	0.25%
2021/06/07	5	25.55	5	25.60	25.70	0	2,389	0.00%
2021/06/03	0	0.00	1	26.20	26.15	-1	2,402	-0.04%
2021/06/02	7	26.61	0	0.00	26.05	7	2,406	0.29%
2021/06/01	0	0.00	2	26.60	26.60	-2	2,402	-0.08%
2021/05/31	13	26.21	8	26.39	26.20	5	2,395	0.21%
2021/05/28	14	25.67	0	0.00	25.75	14	2,389	0.59%
2021/05/26	1	25.55	1	25.65	25.65	0	2,415	0.00%
2021/05/25	2	25.58	11	25.56	25.55	-9	2,435	-0.37%
2021/05/24	0	0.00	12	24.98	24.80	-12	2,438	-0.49%
2021/05/21	0	0.00	2	24.58	24.60	-2	2,447	-0.08%
2021/05/18	8	24.27	8	24.59	24.80	0	2,487	0.00%
2021/05/17	15.1	23.31	8	23.29	23.30	7.1	2,485	0.29%
2021/05/14	12	24.65	1	24.70	24.50	11	2,466	0.45%
2021/05/13	12	23.55	12	24.23	24.40	0	2,453	0.00%
2021/05/12	1	24.25	15	24.02	24.05	-14	2,435	-0.57%
2021/05/11	10	26.56	28	26.08	25.50	-18	2,398	-0.75%
2021/05/10	4	27.59	12	27.60	27.55	-8	2,347	-0.34%
2021/05/07	1	28.95	5	29.50	29.50	-4	2,306	-0.17%
2021/05/06	5	28.88	1	28.80	28.90	4	2,306	0.17%
2021/05/05	2	29.20	8	28.81	28.75	-6	2,303	-0.26%
2021/05/04	7	28.69	32	28.99	28.60	-25	2,293	-1.09%
2021/05/03	16	30.69	221	31.43	30.05	-205	2,238	-9.16%	大賣/鉅額交易
2021/04/29	46	33.38	72	33.46	33.20	-26	2,142	-1.21%
2021/04/28	399	34.71	182.2	34.40	34.30	216.8	2,026	10.70%	大買/大賣/鉅額交易
2021/04/27	45	32.05	82.2	32.42	32.50	-37.2	1,641	-2.27%
2021/04/26	55	30.86	44	31.02	31.20	11	1,502	0.73%
2021/04/23	44	30.44	28	30.54	30.35	16	1,393	1.15%
2021/04/22	4	29.14	13	29.33	29.40	-9	1,247	-0.72%
2021/04/21	1	29.65	2	29.68	29.55	-1	1,238	-0.08%
2021/04/20	2	29.55	3	29.60	29.55	-1	1,239	-0.08%
2021/04/19	3	29.52	2	29.73	29.80	1	1,243	0.08%
2021/04/16	7	29.64	4	29.73	29.75	3	1,241	0.24%
2021/04/15	3	29.03	2	28.85	29.20	1	1,242	0.08%
2021/04/14	2	29.05	4	29.24	29.10	-2	1,242	-0.16%
2021/04/13	1	29.60	0	0.00	29.35	1	1,253	0.08%
2021/04/12	27	29.66	38	29.74	29.55	-11	1,243	-0.88%
2021/04/09	3	30.12	4	30.19	30.20	-1	1,213	-0.08%
2021/04/08	62	30.38	44	30.39	30.20	18	1,192	1.51%
2021/04/07	71	32.73	26	32.57	32.45	45	1,095	4.11%
2021/04/06	67	32.17	58	32.04	32.30	9	1,041	0.86%
2021/04/01	1	31.00	7	31.08	30.85	-6	980	-0.61%
2021/03/31	15	30.87	6.3	30.79	30.75	8.7	967	0.90%
2021/03/30	9.5	30.58	5	30.58	30.55	4.5	963	0.47%
2021/03/29	2	30.50	0	0.00	30.55	2	963	0.21%
2021/03/26	13	31.30	25.2	30.93	30.65	-12.2	957	-1.27%
2021/03/25	7	31.41	12	31.17	31.10	-5	907	-0.55%
2021/03/24	8	31.39	7	31.28	31.35	1	897	0.11%
2021/03/23	8	31.44	7	31.96	31.40	1	892	0.11%
2021/03/22	35	31.77	24	31.86	32.05	11	865	1.27%
2021/03/19	0	0.00	7	31.35	31.25	-7	837	-0.84%
2021/03/18	103	31.62	120	31.27	31.45	-17	824	-2.06%	大買/大賣/
2021/03/17	3	30.38	2	30.30	30.35	1	775	0.13%
2021/03/16	5	30.18	2	30.28	30.25	3	803	0.37%
2021/03/15	2	30.15	1	30.20	30.05	1	824	0.12%
2021/03/12	1	29.55	4	29.49	29.45	-3	871	-0.34%
2021/03/11	4	29.70	4	29.48	29.55	0	907	0.00%
2021/03/10	5	29.12	10	29.11	28.90	-5	940	-0.53%
2021/03/09	3	29.17	3	29.45	29.20	0	973	0.00%
2021/03/08	5	30.19	6	30.10	29.85	-1	1,006	-0.10%
2021/03/05	6	30.11	6	30.18	30.15	0	1,032	0.00%
2021/03/04	1	29.65	2	29.90	29.85	-1	1,049	-0.10%
2021/03/03	0	0.00	8	29.81	30.00	-8	1,084	-0.74%
2021/03/02	19	30.31	4	30.40	30.00	15	1,131	1.33%
2021/02/26	16	30.47	5	30.38	30.45	11	1,144	0.96%
2021/02/25	3	30.22	3	30.17	30.15	0	1,180	0.00%
2021/02/24	5	29.73	7	29.77	29.65	-2	1,211	-0.17%
2021/02/23	2	29.95	8	30.08	29.90	-6	1,248	-0.48%
2021/02/22	13	29.81	7	29.82	30.00	6	1,345	0.45%
2021/02/19	6	28.98	8	29.19	29.45	-2	1,496	-0.13%
2021/02/18	4	28.86	5	28.84	28.90	-1	1,713	-0.06%
2021/02/17	3	28.15	3	28.35	28.50	0	1,853	0.00%
2021/02/05	1	27.65	1	27.55	27.30	0	1,853	0.00%
2021/02/04	2	27.68	1	27.80	27.55	1	1,910	0.05%
2021/02/03	0	0.00	2	27.50	27.35	-2	1,914	-0.10%
2021/01/29	3	28.18	5	28.42	27.40	-2	1,950	-0.10%
2021/01/28	8	27.94	0	0.00	28.20	8	1,954	0.41%
2021/01/27	8	27.75	2	27.70	27.70	6	1,955	0.31%
2021/01/26	1	27.70	3	27.45	27.40	-2	1,949	-0.10%
2021/01/25	0	0.00	7	26.40	27.30	-7	1,949	-0.36%
2021/01/22	2	25.85	2	25.85	26.25	0	1,947	0.00%
2021/01/21	2	26.63	3	26.40	26.40	-1	1,945	-0.05%
2021/01/20	4	26.84	29	26.51	26.35	-25	1,948	-1.28%
2021/01/19	2	28.08	46	27.72	27.70	-44	1,944	-2.26%
2021/01/18	3	27.73	10	27.55	27.65	-7	1,952	-0.36%
2021/01/15	2	28.45	1	28.20	28.05	1	1,974	0.05%
2021/01/14	0	0.00	3	28.60	28.65	-3	1,973	-0.15%
2021/01/13	3	28.10	4	28.04	28.10	-1	2,002	-0.05%
2021/01/12	7	28.40	3	28.37	28.05	4	2,018	0.20%
2021/01/11	1	28.40	2	28.55	28.70	-1	2,017	-0.05%
2021/01/08	2	28.55	0	0.00	28.50	2	2,058	0.10%
2021/01/07	3	28.65	0	0.00	28.70	3	2,052	0.15%
2021/01/06	8.5	29.15	5	28.92	28.35	3.5	2,051	0.17%
2021/01/05	7	29.21	2	29.10	29.15	5	2,032	0.25%
2021/01/04	2	28.93	2	28.98	29.10	0	2,037	0.00%
2020/12/31	6	28.77	1	28.80	28.50	5	2,034	0.25%
2020/12/30	0	0.00	2	28.50	28.50	-2	2,035	-0.10%
2020/12/29	0	0.00	3	28.43	28.50	-3	2,044	-0.15%
2020/12/28	2	28.25	2	28.48	28.40	0	2,042	0.00%
2020/12/25	3	28.43	1	28.60	28.50	2	2,038	0.10%
2020/12/24	1	28.80	2	28.38	28.45	-1	2,036	-0.05%
2020/12/23	0	0.00	1	28.10	28.15	-1	2,037	-0.05%
2020/12/22	1	28.35	3	28.50	28.05	-2	2,054	-0.10%
2020/12/21	1	28.70	0	0.00	28.50	1	2,070	0.05%
2020/12/17	0	0.00	12	28.81	28.70	-12	2,088	-0.57%
2020/12/16	8	29.04	0	0.00	28.95	8	2,097	0.38%
2020/12/15	0	0.00	7.1	28.95	28.75	-7.1	2,097	-0.34%
2020/12/14	1	29.10	11	28.82	28.85	-10	2,107	-0.47%
2020/12/11	9	28.59	16	28.47	28.65	-7	2,113	-0.33%
2020/12/10	4	28.70	24	28.91	28.50	-20	2,102	-0.95%
2020/12/09	7	29.37	12	29.78	29.30	-5	2,078	-0.24%
2020/12/08	68	29.69	71	29.60	29.35	-3	2,102	-0.14%
2020/12/07	24	30.96	19	30.74	30.60	5	2,070	0.24%
2020/12/04	44	31.87	25	31.71	31.55	19	2,052	0.93%
2020/12/03	23	32.24	12	32.22	32.00	11	2,061	0.53%
2020/12/02	14	32.41	27	32.03	31.90	-13	2,053	-0.63%
2020/12/01	20	32.07	20	31.85	31.80	0	2,036	0.00%
2020/11/30	16	32.00	13	31.86	31.80	3	2,053	0.15%
2020/11/27	32.3	31.92	13	31.93	31.95	19.3	2,066	0.93%
2020/11/26	60	31.71	19	31.88	32.00	41	2,099	1.95%
2020/11/25	12	30.98	8	30.94	31.10	4	2,161	0.19%
2020/11/24	37	31.00	7	30.96	30.65	30	2,207	1.36%
2020/11/23	27	31.56	22	31.88	31.45	5	2,234	0.22%
2020/11/20	63	31.77	41	31.80	31.65	22	2,234	0.98%
2020/11/19	30	31.86	87	32.06	31.50	-57	2,313	-2.46%
2020/11/18	68	32.79	50	32.80	32.50	18	2,245	0.80%
2020/11/17	86	31.95	51.6	32.29	32.85	34.4	2,142	1.60%
2020/11/16	98	30.65	113	30.64	31.35	-15	2,068	-0.73%	大賣/
2020/11/13	15	28.96	5	28.99	29.00	10	2,253	0.44%
2020/11/12	27	28.95	12	29.10	28.80	15	2,390	0.63%
2020/11/11	9	28.45	4	28.39	28.45	5	2,661	0.19%
2020/11/10	4	28.13	9	28.23	28.00	-5	2,856	-0.18%
2020/11/09	8	28.81	12	28.65	28.50	-4	2,969	-0.13%
2020/11/06	16	28.78	0	0.00	28.55	16	3,144	0.51%
2020/11/05	20	28.65	21	28.48	28.80	-1	3,151	-0.03%
2020/11/04	14	28.17	5	28.06	28.10	9	3,184	0.28%
2020/10/30	0	0.00	6	26.98	26.95	-6	3,289	-0.18%
2020/10/29	4	26.50	3	26.20	26.85	1	3,290	0.03%
2020/10/28	1	26.90	2	26.95	26.90	-1	3,298	-0.03%
2020/10/27	3	27.22	3	27.37	27.30	0	3,309	0.00%
2020/10/26	0	27.80	9	27.94	27.75	-9	3,301	-0.27%
2020/10/23	13	29.18	21	29.00	28.60	-8	3,296	-0.24%
2020/10/22	3	28.52	0	0.00	28.20	3	3,281	0.09%
2020/10/21	9	29.24	4	29.41	28.80	5	3,290	0.15%
2020/10/20	19	28.74	16	29.04	28.55	3	3,277	0.09%
2020/10/19	0	0.00	1	28.25	28.25	-1	3,264	-0.03%
2020/10/16	8	28.76	14	28.62	27.90	-6	3,268	-0.18%
2020/10/14	1	27.05	12	27.53	27.70	-11	3,242	-0.34%
2020/10/13	0	0.00	45	27.41	27.30	-45	3,261	-1.38%
2020/10/12	2	26.90	44	27.16	26.75	-42	3,402	-1.23%
2020/10/08	2	27.75	0	0.00	27.80	2	3,403	0.06%
2020/10/07	4	28.09	0	0.00	28.15	4	3,408	0.12%
2020/10/06	13	27.91	3	27.60	28.00	10	3,423	0.29%
2020/10/05	5	27.00	2	27.05	27.15	3	3,451	0.09%
2020/09/30	0	0.00	1	26.75	26.90	-1	3,500	-0.03%
2020/09/28	12	26.50	3.4	26.63	26.80	8.6	3,626	0.24%
2020/09/25	2	25.93	3	26.67	25.75	-1	3,737	-0.03%
2020/09/24	7	26.95	33	27.17	26.75	-26	3,828	-0.68%
2020/09/23	0	0.00	4	27.80	28.00	-4	3,954	-0.10%
2020/09/22	6	27.99	29	27.76	27.90	-23	4,100	-0.56%
2020/09/21	4	28.79	4	29.06	28.55	0	4,097	0.00%
2020/09/17	10	29.85	11	29.82	29.60	-1	4,108	-0.02%
2020/09/16	12	29.62	9	29.50	29.45	3	4,097	0.07%
2020/09/15	1	29.20	6	29.25	29.35	-5	4,111	-0.12%
2020/09/14	20	29.06	9	29.26	29.40	11	4,125	0.27%
2020/09/11	28	29.01	42	28.95	28.70	-14	4,152	-0.34%
2020/09/10	7	30.33	24	30.23	29.95	-17	4,170	-0.41%
2020/09/09	9	30.58	64	30.71	30.80	-55	4,163	-1.32%
2020/09/08	13	31.61	16	31.64	31.40	-3	4,156	-0.07%
2020/09/07	27	31.37	21	31.38	30.85	6	4,132	0.15%
2020/09/04	45	31.45	53	31.22	31.80	-8	4,143	-0.19%
2020/09/03	62	31.89	30	32.29	31.70	32	4,137	0.77%
2020/09/02	33	32.28	12	32.22	32.40	21	4,122	0.51%
2020/09/01	55	32.77	11	32.68	32.25	44	4,202	1.05%
2020/08/31	98	32.64	70	32.78	32.75	28	4,263	0.66%
2020/08/28	46	31.81	58	31.89	31.80	-12	4,170	-0.29%
2020/08/27	43	31.49	32	31.31	31.80	11	4,123	0.27%
2020/08/26	17	31.09	6	30.97	30.65	11	4,065	0.27%
2020/08/25	77	31.38	49	31.07	31.20	28	4,028	0.70%
2020/08/24	27	30.23	15	29.85	30.00	12	3,962	0.30%
2020/08/21	36.5	29.86	27	29.75	30.30	9.5	3,952	0.24%
2020/08/20	36	29.29	105	29.23	28.80	-69	3,926	-1.76%	大賣/
2020/08/19	147	33.50	232	32.20	30.40	-85	3,875	-2.19%	大買/大賣/
2020/08/18	168	32.70	123	32.85	32.30	45	3,549	1.27%	大買/大賣/
2020/08/17	300	33.53	224	33.21	33.85	76	3,411	2.23%	大買/大賣/
2020/08/14	82	29.72	75	29.61	31.05	7	3,099	0.23%
2020/08/13	78	28.92	106	29.15	28.25	-28	2,975	-0.94%	大賣/
2020/08/12	75	28.10	54	28.40	29.10	21	2,865	0.73%
2020/08/11	23	26.81	23.2	26.58	26.50	-0.2	2,688	-0.01%
2020/08/10	49	27.17	4	27.15	27.20	45	2,699	1.67%
2020/08/07	25	26.70	6	26.94	26.95	19	2,682	0.71%
2020/08/06	24	26.86	21	26.95	27.00	3	2,780	0.11%
2020/08/05	14	25.82	25	25.80	26.20	-11	2,725	-0.40%
2020/08/04	2	25.80	7	25.84	25.95	-5	2,726	-0.18%
2020/08/03	3	26.27	62	26.15	25.95	-59	2,785	-2.12%
2020/07/31	0	0.00	11	25.54	25.90	-11	2,786	-0.39%
2020/07/30	4	25.05	6	25.19	25.25	-2	2,798	-0.07%
2020/07/28	0	0.00	4	23.73	23.50	-4	2,849	-0.14%
2020/07/27	7	23.94	6	23.93	23.80	1	2,854	0.04%
2020/07/24	23	24.58	2	24.28	24.40	21	2,857	0.73%
2020/07/23	24	25.47	2	25.75	25.30	22	2,864	0.77%
2020/07/22	4	25.54	5	25.55	25.60	-1	2,897	-0.03%
2020/07/21	0	0.00	4	25.63	25.50	-4	2,963	-0.13%
2020/07/20	1	25.10	1	25.25	25.25	0	3,057	0.00%
2020/07/17	1	25.90	5	26.09	25.55	-4	3,144	-0.13%
2020/07/16	3	26.03	3	26.05	26.05	0	3,143	0.00%
2020/07/15	3	25.77	9	25.97	25.60	-6	3,006	-0.20%
2020/07/14	6	25.73	8	25.68	25.60	-2	3,014	-0.07%
2020/07/13	4	26.30	5	26.42	26.25	-1	3,010	-0.03%
2020/07/10	7	25.98	55	26.03	25.40	-48	3,028	-1.59%
2020/07/09	14	26.66	18	26.62	26.45	-4	3,005	-0.13%
2020/07/08	27	27.18	55	27.06	27.00	-28	2,973	-0.94%
2020/07/07	50	28.54	30	28.72	28.35	20	2,952	0.68%
2020/07/06	111	30.29	77	29.53	29.45	34	2,915	1.17%	大買/
2020/07/03	78	29.30	57	28.88	29.75	21	2,847	0.74%
2020/07/02	107	28.57	30	28.71	29.30	77	2,761	2.79%	大買/
2020/07/01	95	27.35	73	27.37	27.25	22	2,628	0.84%
2020/06/30	1	26.05	13	25.69	26.00	-12	2,491	-0.48%
2020/06/29	17	25.32	9	25.39	25.20	8	2,502	0.32%
2020/06/24	0	0.00	2	26.03	26.15	-2	2,486	-0.08%
2020/06/23	6	25.95	3	26.00	25.85	3	2,479	0.12%
2020/06/22	8	26.03	3	26.17	26.05	5	2,473	0.20%
2020/06/19	8	25.94	7	26.01	25.80	1	2,448	0.04%
2020/06/18	6	25.51	14	25.54	26.00	-8	2,429	-0.33%
2020/06/17	75	25.82	18	25.84	25.20	57	2,394	2.38%
2020/06/16	1	24.45	0	0.00	24.90	1	2,332	0.04%
2020/06/15	1	23.35	8	23.77	23.80	-7	2,326	-0.30%
2020/06/12	4	22.75	33	22.89	23.30	-29	2,323	-1.25%
2020/06/11	10	24.26	6	24.58	23.75	4	2,305	0.17%
2020/06/10	2	25.18	47	25.27	25.25	-45	2,281	-1.97%
2020/06/09	34	25.41	9	25.23	25.20	25	2,270	1.10%
2020/06/08	120	26.66	64	26.43	25.80	56	2,253	2.49%	大買/
2020/06/05	91	26.38	38	25.95	26.25	53	2,140	2.48%
2020/06/04	0	0.00	11	25.65	25.15	-11	2,085	-0.53%
2020/06/03	14	24.98	3	24.98	25.10	11	2,067	0.53%
2020/06/02	1	25.00	1	24.95	25.00	0	2,046	0.00%
2020/06/01	2	25.70	1	25.70	25.75	1	2,108	0.05%
2020/05/29	6	25.83	6	25.96	25.45	0	2,095	0.00%
2020/05/28	32	25.93	27	25.64	25.10	5	2,035	0.25%
2020/05/27	9	25.85	13	25.72	25.60	-4	2,008	-0.20%
2020/05/26	51	26.02	26.2	25.70	26.30	24.8	1,962	1.26%
2020/05/25	2	24.20	0	0.00	24.20	2	1,861	0.11%
2020/05/21	4	24.01	8	23.97	24.05	-4	1,843	-0.22%
2020/05/20	12	23.84	88	23.81	23.50	-76	1,836	-4.14%
2020/05/19	2	24.05	77	23.56	23.90	-75	1,760	-4.26%
2020/05/18	9	23.53	1	23.50	23.50	8	1,744	0.46%
2020/05/15	17	23.95	23	23.50	24.10	-6	1,732	-0.35%
2020/05/14	4	24.61	4	25.05	23.50	0	1,719	0.00%
2020/05/13	10	24.66	22	24.26	24.70	-12	1,697	-0.71%
2020/05/12	6	24.36	50	24.19	24.00	-44	1,600	-2.75%
2020/05/11	0	0.00	16	24.65	24.75	-16	1,611	-0.99%
2020/05/08	24	25.47	65	26.21	24.35	-41	1,592	-2.57%
2020/05/07	10	25.60	14	25.52	25.50	-4	1,546	-0.26%
2020/05/06	11	25.84	18	25.77	25.60	-7	1,532	-0.46%
2020/05/05	1	25.60	11	25.39	25.90	-10	1,514	-0.66%
2020/05/04	12	24.95	7	24.88	25.00	5	1,501	0.33%
2020/04/30	7	24.37	3	24.20	24.50	4	1,493	0.27%
2020/04/29	4	24.00	19	24.20	24.15	-15	1,499	-1.00%
2020/04/28	23	24.09	51	24.25	23.95	-28	1,502	-1.86%
2020/04/27	20	24.23	13	24.33	24.70	7	1,476	0.47%
2020/04/24	28	23.76	13	23.78	23.70	15	1,430	1.05%
2020/04/23	55	22.36	25	22.45	23.30	30	1,350	2.22%
2020/04/22	71	21.00	6	21.52	21.90	65	1,255	5.18%
2020/04/21	6	20.08	2	20.40	20.40	4	1,152	0.35%
2020/04/17	25	20.18	7	20.24	20.40	18	1,113	1.62%
2020/04/15	80	19.88	20	19.97	19.60	60	1,082	5.54%
2020/04/14	2	19.10	3	19.10	19.15	-1	1,052	-0.10%
2020/04/13	1	19.40	3	19.35	19.00	-2	1,044	-0.19%
2020/04/10	19	19.35	19	18.93	19.20	0	1,031	0.00%
2020/04/09	5	18.38	4	18.29	18.60	1	982	0.10%
2020/04/08	66	18.79	7	18.76	18.80	59	968	6.09%
2020/04/07	65	16.66	0	0.00	17.70	65	923	7.04%
2020/04/06	2	16.05	11	16.05	16.20	-9	905	-0.99%
2020/04/01	3	14.75	1	14.60	14.90	2	901	0.22%
2020/03/31	0	0.00	1	14.95	14.95	-1	887	-0.11%
2020/03/27	0	0.00	5	14.00	13.85	-5	910	-0.55%
2020/03/26	4	13.40	0	0.00	13.45	4	906	0.44%
2020/03/25	5	13.10	0	0.00	13.00	5	906	0.55%
2020/03/24	15.1	12.14	15	12.00	12.10	0.1	904	0.02%
2020/03/20	25	12.20	0	0.00	12.25	25	905	2.76%
2020/03/19	0	0.00	2	11.30	11.30	-2	902	-0.22%
2020/03/17	11	12.81	3	12.85	12.65	8	895	0.89%
2020/03/16	12	13.98	43	14.10	13.30	-31	892	-3.47%
2020/03/13	3	14.40	6	14.43	14.40	-3	885	-0.34%
2020/03/12	4	15.95	1	17.35	15.95	3	888	0.34%
2020/03/11	1	17.85	0	0.00	17.70	1	874	0.11%
2020/03/10	3	17.97	1	18.40	17.95	2	876	0.23%
2020/03/09	4	18.09	0	0.00	17.95	4	810	0.49%
2020/03/06	1	18.70	3	19.10	18.75	-2	827	-0.24%
2020/03/05	1	19.55	11	19.92	19.25	-10	840	-1.19%
2020/03/04	0	0.00	36	18.30	18.35	-36	777	-4.63%
2020/02/27	6	18.75	6	18.68	18.25	0	927	0.00%
2020/02/26	0	0.00	6	19.06	18.65	-6	978	-0.61%
2020/02/25	3	18.80	3	18.95	19.15	0	1,012	0.00%
2020/02/24	1	19.15	1	19.20	19.20	0	1,223	0.00%
2020/02/21	3	19.90	0	0.00	19.60	3	1,279	0.23%
2020/02/19	0	0.00	1	19.40	19.55	-1	1,333	-0.07%
2020/02/17	4	20.00	0	0.00	19.40	4	1,431	0.28%
2020/02/14	30	19.65	0	0.00	19.70	30	1,525	1.97%
2020/02/13	0	0.00	5	19.70	19.80	-5	1,689	-0.30%
2020/02/12	7	19.81	6	19.68	20.15	1	1,833	0.05%
2020/02/11	1	18.30	1	18.30	18.35	0	1,835	0.00%
2020/02/10	1	17.85	3	18.05	17.85	-2	2,072	-0.10%
2020/02/07	1	18.45	0	0.00	18.20	1	2,117	0.05%
2020/02/06	2	18.65	4	18.63	18.55	-2	2,152	-0.09%
2020/02/05	17	18.47	11	18.66	18.55	6	2,141	0.28%
2020/02/04	10	18.48	3	18.07	18.90	7	2,126	0.33%
2020/02/03	5	17.24	17	17.29	17.20	-12	2,101	-0.57%
2020/01/31	3	19.40	34	19.49	19.05	-31	2,113	-1.47%
2020/01/30	1	20.95	0	0.00	20.95	1	2,112	0.05%
2020/01/17	0	0.00	12	23.65	23.40	-12	2,107	-0.57%
2020/01/16	5	23.90	0	0.00	23.75	5	2,110	0.24%
2020/01/13	3	23.30	0	0.00	23.65	3	2,117	0.14%
2020/01/10	0	0.00	13	23.35	23.25	-13	2,126	-0.61%
2020/01/09	0	0.00	7	23.30	23.20	-7	2,211	-0.32%
2020/01/08	6	22.99	1	22.90	22.90	5	2,233	0.22%
2020/01/07	6	23.78	7	24.36	23.90	-1	2,225	-0.04%
2020/01/06	2	24.80	1	25.00	24.80	1	2,219	0.05%
2020/01/03	4	26.14	7	25.75	25.50	-3	2,215	-0.14%
2020/01/02	1	26.00	8	26.09	25.80	-7	2,217	-0.32%
2019/12/30	14	25.64	0	0.00	25.55	14	2,212	0.63%
2019/12/27	11	26.31	8	26.25	26.25	3	2,204	0.14%
2019/12/25	19	26.39	2	26.55	26.25	17	2,199	0.77%
2019/12/24	34	26.02	17	26.31	26.40	17	2,184	0.78%
2019/12/23	2	25.55	1	25.15	25.10	1	2,151	0.05%
2019/12/20	0	0.00	1	26.05	25.60	-1	2,162	-0.05%
2019/12/19	2	26.18	10	25.90	25.70	-8	2,175	-0.37%
2019/12/18	10	25.97	47	26.00	25.95	-37	2,185	-1.69%
2019/12/17	0	0.00	3	25.85	25.70	-3	2,182	-0.14%
2019/12/16	5	25.67	6	25.64	25.70	-1	2,188	-0.05%
2019/12/13	14	25.84	9	25.67	25.50	5	2,192	0.23%
2019/12/12	5	26.07	9	26.29	26.00	-4	2,190	-0.18%
2019/12/11	5	26.00	6	26.21	26.00	-1	2,217	-0.05%
2019/12/10	1	26.00	28	26.44	25.95	-27	2,252	-1.20%
2019/12/05	9	26.23	15	26.24	26.20	-6	2,255	-0.27%
2019/12/04	5	26.04	10	25.98	26.00	-5	2,262	-0.22%
2019/12/03	7	26.01	6	26.18	25.95	1	2,275	0.04%
2019/12/02	1	25.85	51	25.85	25.65	-50	2,326	-2.15%
2019/11/29	6	26.76	22	27.02	26.60	-16	2,336	-0.68%
2019/11/28	2	27.50	8	27.29	27.30	-6	2,327	-0.26%
2019/11/27	61	27.84	36	28.12	27.60	25	2,317	1.08%
2019/11/26	3	27.28	8	27.31	27.60	-5	2,263	-0.22%
2019/11/25	14	27.40	8	27.20	27.15	6	2,272	0.26%
2019/11/22	6	27.75	3	28.07	27.80	3	2,251	0.13%
2019/11/21	2	27.18	5	26.89	27.35	-3	2,203	-0.14%
2019/11/20	116	28.09	92	27.75	27.30	24	2,168	1.11%	大買/
2019/11/19	34	27.17	17	26.99	26.65	17	1,961	0.87%
2019/11/18	30	26.89	33	26.87	26.60	-3	1,912	-0.16%
2019/11/15	3	26.05	1	26.00	25.95	2	1,876	0.11%
2019/11/14	5	25.86	21	26.10	26.10	-16	1,873	-0.85%
2019/11/13	25	26.84	21	27.26	26.50	4	1,862	0.21%
2019/11/12	74	27.03	30	27.16	27.15	44	1,808	2.43%
2019/11/11	54	26.64	46	26.30	27.00	8	1,707	0.47%
2019/11/08	125	26.08	95	26.32	25.30	30	1,546	1.94%	大買/
2019/11/07	4	24.61	34	24.44	24.35	-30	1,389	-2.16%
2019/11/06	70	26.02	122	25.14	25.05	-52	1,368	-3.80%	大賣/
2019/11/05	33	25.29	7	26.17	26.20	26	1,151	2.26%
2019/11/04	11	23.82	24	23.75	23.85	-13	1,116	-1.16%
2019/11/01	3	23.20	3	23.18	23.10	0	1,105	0.00%
2019/10/31	2	23.00	5	23.40	22.95	-3	1,151	-0.26%
2019/10/30	6	22.78	4	23.30	23.30	2	1,214	0.16%
2019/10/29	18	23.63	23	23.88	23.00	-5	1,228	-0.41%
2019/10/28	10	23.21	12	23.29	23.75	-2	1,230	-0.16%
2019/10/25	2	22.80	0	0.00	22.80	2	1,229	0.16%
2019/10/24	2	22.88	0	0.00	22.85	2	1,269	0.16%
2019/10/21	5	23.16	11	23.15	23.10	-6	1,423	-0.42%
2019/10/18	0	0.00	15	23.04	23.10	-15	1,529	-0.98%
2019/10/17	12	23.15	1	22.90	23.20	11	1,616	0.68%
2019/10/16	43	23.63	53	23.82	23.05	-10	1,799	-0.56%
2019/10/15	2	23.35	17	22.78	23.60	-15	1,829	-0.82%
2019/10/14	1	21.95	0	0.00	21.90	1	1,803	0.06%
2019/10/09	6	22.08	2	21.90	22.10	4	1,802	0.22%
2019/10/07	7	22.79	2	22.68	23.00	5	1,793	0.28%
2019/10/04	0	0.00	10	22.20	22.05	-10	1,783	-0.56%
2019/10/03	3	21.97	1	21.95	21.90	2	1,780	0.11%
2019/10/01	11	22.00	2	22.25	22.00	9	1,775	0.51%
2019/09/27	2	22.23	19	21.93	22.00	-17	1,770	-0.96%
2019/09/25	6	22.69	1	22.50	22.65	5	1,777	0.28%
2019/09/24	36	23.45	30	23.30	23.10	6	1,775	0.34%
2019/09/23	33	23.27	2	23.13	23.60	31	1,760	1.76%
2019/09/20	2	22.30	36	22.49	22.30	-34	1,745	-1.95%
2019/09/18	11	23.10	38	23.14	23.10	-27	1,730	-1.56%
2019/09/17	4	23.85	17	23.62	23.45	-13	1,720	-0.76%
2019/09/16	20	23.58	13	23.50	23.45	7	1,717	0.41%
2019/09/12	20	24.15	23	24.45	23.75	-3	1,715	-0.17%
2019/09/11	27	23.95	16	23.75	24.10	11	1,689	0.65%
2019/09/10	9	22.86	15	22.82	23.00	-6	1,658	-0.36%
2019/09/09	7	23.60	20	23.71	23.20	-13	1,662	-0.78%
2019/09/06	1	23.70	20	23.55	23.55	-19	1,652	-1.15%
2019/09/05	24	23.45	12	23.88	23.40	12	1,668	0.72%
2019/09/04	15	23.90	10	23.84	23.80	5	1,649	0.30%
2019/09/03	4	23.10	5	22.91	23.15	-1	1,600	-0.06%
2019/09/02	4	22.44	9	22.42	22.50	-5	1,570	-0.32%
2019/08/30	8	22.49	4	22.28	22.40	4	1,556	0.26%
2019/08/29	29	22.83	45	22.85	22.15	-16	1,540	-1.04%
2019/08/28	21	21.66	11	21.96	22.70	10	1,481	0.67%
2019/08/27	0	0.00	4	20.60	20.65	-4	1,448	-0.28%
2019/08/26	1	20.70	18	20.57	20.55	-17	1,446	-1.18%
2019/08/23	9	21.65	0	0.00	21.40	9	1,440	0.62%
2019/08/22	16	21.89	0	0.00	21.80	16	1,435	1.11%
2019/08/21	0	0.00	1	21.90	21.85	-1	1,429	-0.07%
2019/08/20	4	22.00	2.1	22.02	21.90	1.9	1,422	0.14%
2019/08/19	15.1	21.88	4	21.95	21.80	11.1	1,410	0.78%
2019/08/16	21	21.73	22	21.85	21.75	-1	1,396	-0.07%
2019/08/15	2	20.65	19	20.65	21.25	-17	1,369	-1.24%
2019/08/14	3	20.83	43	21.08	20.65	-40	1,360	-2.94%
2019/08/13	5	20.89	8	21.02	20.85	-3	1,352	-0.22%
2019/08/12	20	21.73	11	21.74	21.55	9	1,341	0.67%
2019/08/08	9	21.36	6	21.40	21.50	3	1,327	0.23%
2019/08/07	68	21.63	8	21.68	20.95	60	1,309	4.58%
2019/08/06	25	21.39	4	22.08	21.60	21	1,290	1.63%
2019/08/05	12	23.03	14	23.24	22.45	-2	1,268	-0.16%
2019/08/02	15	24.26	12	23.78	23.85	3	1,244	0.24%
2019/08/01	52	24.13	60	23.96	23.75	-8	1,206	-0.66%
2019/07/31	14	23.10	9	23.12	23.45	5	1,174	0.43%
2019/07/30	24	22.48	14	23.20	22.80	10	1,158	0.86%
2019/07/29	30	23.56	7	23.66	23.35	23	1,121	2.05%
2019/07/26	54	24.33	44	24.22	24.10	10	1,096	0.91%
2019/07/25	45	23.73	6	23.68	24.00	39	1,063	3.67%
2019/07/24	38	23.20	88	22.97	23.40	-50	1,028	-4.86%
2019/07/23	18	23.82	15	23.90	23.45	3	983	0.30%
2019/07/22	88	24.83	69	24.59	24.80	19	905	2.10%
2019/07/19	32	23.93	26	24.18	24.20	6	797	0.75%
2019/07/18	121	23.28	141	23.09	23.90	-20	703	-2.84%	大買/大賣/
2019/07/17	34	21.63	84.1	21.22	21.80	-50.1	513	-9.75%
2019/07/15	14	19.62	2	19.65	19.50	12	405	2.96%
2019/07/12	26	19.79	0	0.00	19.80	26	412	6.30%
2019/07/11	10	19.63	0	0.00	19.80	10	416	2.40%
2019/07/10	2	19.83	0	0.00	19.85	2	436	0.46%
2019/07/09	2	19.48	0	0.00	19.50	2	465	0.43%
2019/07/08	12	19.89	12	19.87	19.80	0	467	0.00%
2019/07/05	1	19.80	3	19.83	19.80	-2	467	-0.43%
2019/07/03	3	19.68	1.1	20.38	19.40	1.9	481	0.40%
2019/07/01	0	0.00	2	19.35	19.45	-2	496	-0.40%
2019/06/27	0	0.00	1	19.25	19.00	-1	505	-0.20%
2019/06/25	0	0.00	1	19.25	19.10	-1	508	-0.20%
2019/06/20	0	0.00	1	19.50	19.55	-1	537	-0.19%
2019/06/19	1	19.40	1	19.50	19.50	0	580	0.00%
2019/06/18	1.1	20.14	1	19.85	19.45	0.1	653	0.01%
2019/06/17	1	19.05	1	19.45	19.65	0	654	0.00%
2019/06/14	6	18.83	7	18.85	19.05	-1	665	-0.15%
2019/06/13	13	19.10	12	19.03	18.75	1	658	0.15%
2019/06/11	2	18.00	1	17.90	17.75	1	636	0.16%
2019/06/10	1	17.65	0	0.00	17.65	1	634	0.16%
2019/05/28	1	15.70	0	0.00	15.80	1	709	0.14%
2019/05/27	6	16.10	0	0.00	15.75	6	740	0.81%
2019/05/24	6	16.53	0	0.00	16.65	6	766	0.78%
2019/05/23	6	16.53	0	0.00	16.65	6	778	0.77%
2019/05/22	3	17.20	0	0.00	17.10	3	863	0.35%
2019/05/20	2	16.65	1	16.95	16.70	1	883	0.11%
2019/05/17	2	17.23	0	0.00	17.20	2	898	0.22%
2019/05/16	5	17.30	0	0.00	17.30	5	911	0.55%
2019/05/15	5	17.68	0	0.00	17.60	5	947	0.53%
2019/05/14	1	17.20	0	0.00	17.45	1	976	0.10%
2019/05/13	4	17.75	1	17.70	17.70	3	1,004	0.30%
2019/05/10	1	19.25	3	18.92	18.80	-2	1,083	-0.18%
2019/05/09	4	19.33	1	19.10	19.30	3	1,151	0.26%
2019/05/08	38	20.00	36	20.08	19.75	2	1,171	0.17%
2019/05/07	0	0.00	4	18.96	18.90	-4	1,134	-0.35%
2019/05/06	1	18.80	3	19.25	18.75	-2	1,134	-0.18%
2019/05/02	13	19.45	0	0.00	19.45	13	1,140	1.14%
2019/04/25	0	0.00	2	19.20	19.25	-2	1,145	-0.17%
2019/04/24	0	0.00	1	19.55	19.40	-1	1,149	-0.09%
2019/04/23	0	0.00	3	19.42	19.35	-3	1,162	-0.26%
2019/04/22	0	0.00	10	19.50	19.55	-10	1,165	-0.86%
2019/04/19	1	19.70	1	19.55	19.55	0	1,169	0.00%
2019/04/18	6	20.00	3	20.30	19.70	3	1,173	0.26%
2019/04/16	1	21.00	0	0.00	20.55	1	1,226	0.08%
2019/04/15	5	20.74	4	20.45	20.80	1	1,221	0.08%
2019/04/12	0	0.00	13.1	20.27	20.25	-13.1	1,220	-1.08%
2019/04/11	2	20.85	1	20.55	20.55	1	1,257	0.08%
2019/04/09	6	20.60	0	0.00	20.60	6	1,265	0.47%
2019/04/08	10	21.27	7	21.29	21.30	3	1,254	0.24%
2019/04/03	0	0.00	5	20.75	20.75	-5	1,226	-0.41%
2019/04/01	12.1	20.60	6	20.80	20.80	6.1	1,224	0.50%
2019/03/29	2	20.25	17	20.48	20.55	-15	1,214	-1.24%
2019/03/28	2	20.50	4	20.43	20.45	-2	1,215	-0.16%
2019/03/27	0	0.00	16	21.41	20.75	-16	1,213	-1.32%
2019/03/26	12	21.28	2	21.50	21.50	10	1,198	0.83%
2019/03/25	1	20.50	10	20.75	20.50	-9	1,190	-0.76%
2019/03/22	25	21.33	14	21.30	20.85	11	1,184	0.93%
2019/03/21	36	20.89	11	20.72	21.20	25	1,136	2.20%
2019/03/19	5	19.80	5	19.50	19.40	0	1,053	0.00%
2019/03/13	0	0.00	1	19.45	19.60	-1	1,025	-0.10%
2019/03/12	0	0.00	1	18.80	18.80	-1	1,017	-0.10%
2019/03/08	5	18.31	4	18.20	18.20	1	1,016	0.10%
2019/03/06	0	0.00	1	20.15	20.15	-1	978	-0.10%
2019/02/27	8	20.20	8	20.04	20.35	0	957	0.00%
2019/02/26	15	20.15	70	20.30	19.90	-55	943	-5.83%
2019/02/25	4	21.40	78	21.37	20.95	-74	912	-8.11%
2019/02/22	4	21.53	12	21.49	21.60	-8	880	-0.91%
2019/02/21	30	22.58	8	22.77	21.75	22	867	2.54%
2019/02/20	1	21.10	3	21.32	21.45	-2	788	-0.25%
2019/02/19	1	21.25	2	21.35	21.00	-1	779	-0.13%
2019/02/18	1	21.65	1	21.20	21.45	0	779	0.00%
2019/02/15	2	20.70	3	21.10	20.95	-1	762	-0.13%
2019/02/14	10	21.40	4	21.54	21.30	6	748	0.80%
2019/02/13	0	0.00	11	21.29	20.70	-11	710	-1.55%
2019/02/12	12	21.01	26	21.06	21.35	-14	681	-2.05%
2019/02/11	28	20.75	12	20.84	21.10	16	652	2.45%
2019/01/30	30	19.12	44	18.94	19.20	-14	566	-2.47%
2019/01/29	17	18.20	2	18.30	18.50	15	492	3.04%
2019/01/24	1	16.90	1	16.85	16.85	0	458	0.00%
2019/01/22	0	0.00	1	16.90	16.70	-1	453	-0.22%
2019/01/21	1	16.90	0	0.00	17.00	1	449	0.22%
2019/01/17	1	16.70	3	16.50	16.25	-2	448	-0.45%
2019/01/16	1	16.60	1	16.45	16.40	0	447	0.00%
2019/01/15	1	16.80	0	0.00	16.45	1	441	0.23%
2019/01/14	0	0.00	3	16.97	17.15	-3	429	-0.70%
2019/01/11	4	17.19	2	16.85	16.90	2	429	0.47%
2019/01/10	1	17.15	1	17.00	17.00	0	430	0.00%
2019/01/09	16	16.93	11	16.73	16.80	5	421	1.19%
2019/01/08	17	16.33	12	16.26	16.55	5	398	1.25%
2019/01/07	3	15.57	3	15.55	15.05	0	360	0.00%
2019/01/04	3	14.88	47	14.57	15.40	-44	349	-12.59%
2019/01/03	9	14.82	9	14.73	15.00	0	335	0.00%
2019/01/02	0.1	13.65	0	0.00	13.65	0.1	306	0.02%
2018/12/27	1	12.55	0	0.00	12.45	1	313	0.32%
2018/12/21	7	12.50	0	0.00	12.75	7	382	1.83%
2018/12/20	38	12.85	0	0.00	12.85	38	379	10.03%
2018/12/05	0	0.00	2	16.38	16.20	-2	362	-0.55%
2018/12/04	2	16.80	0	0.00	16.80	2	364	0.55%
2018/12/03	0	0.00	1	16.10	16.20	-1	360	-0.28%
2018/11/26	1	15.60	0	0.00	15.50	1	366	0.27%
2018/10/25	3	13.80	0	0.00	13.40	3	510	0.59%
2018/10/24	0	0.00	3	14.55	14.55	-3	506	-0.59%
2018/10/23	1	15.30	1	15.30	15.10	0	500	0.00%
2018/10/22	2	15.65	2	15.60	15.65	0	497	0.00%
2018/10/19	2	15.90	2	15.80	15.85	0	494	0.00%
2018/10/09	1	18.00	2	18.43	18.45	-1	442	-0.23%
2018/10/08	2	19.40	25	19.20	19.35	-23	433	-5.31%
2018/10/05	2	18.80	0	0.00	18.80	2	424	0.47%
2018/10/04	1	19.00	0	0.00	18.80	1	415	0.24%
2018/10/03	7	18.65	4	19.20	18.40	3	407	0.74%
2018/10/02	2	19.38	0	0.00	19.20	2	391	0.51%
2018/09/20	1	16.50	0	0.00	16.65	1	365	0.27%
2018/09/17	0	0.00	17	17.00	16.90	-17	365	-4.65%
2018/09/14	0	0.00	10	16.90	17.05	-10	367	-2.72%
2018/09/11	2	16.35	0	0.00	16.40	2	361	0.55%
2018/09/04	0	0.00	2	17.60	18.20	-2	366	-0.55%
2018/08/31	1	18.10	3	18.10	18.30	-2	370	-0.54%
2018/08/29	7	19.22	0	0.00	19.15	7	385	1.81%
2018/08/28	6	18.30	0	0.00	18.55	6	377	1.59%
2018/08/27	2	17.40	0	0.00	17.80	2	374	0.53%
2018/08/24	0	0.00	1	17.50	16.90	-1	369	-0.27%
2018/08/21	25	19.10	5	19.00	19.10	20	364	5.49%
2018/08/17	5	19.70	0	0.00	19.35	5	364	1.37%
2018/08/13	0	0.00	5	19.60	18.65	-5	371	-1.35%
2018/08/09	3	20.83	1	20.70	20.65	2	345	0.58%
2018/08/08	1	20.90	3	20.98	20.55	-2	329	-0.61%
2018/08/07	0	21.30	3	21.00	21.35	-3	305	-0.98%
2018/08/03	1	23.05	0	0.00	23.30	1	312	0.32%
2018/07/13	1	25.95	1	26.30	26.00	0	436	0.00%
2018/07/10	0	0.00	7	24.10	24.55	-7	489	-1.43%
2018/07/05	1	24.00	0	0.00	23.30	1	524	0.19%
2018/07/04	0	0.00	1	25.00	24.90	-1	541	-0.18%
2018/06/26	0	0.00	2	27.30	27.50	-2	645	-0.31%
2018/06/21	0	0.00	1	27.10	27.05	-1	730	-0.14%
2018/06/15	3	27.70	6	28.18	28.10	-3	740	-0.41%
2018/06/13	3	27.70	0	0.00	27.65	3	737	0.41%
2018/06/12	3	27.93	0	0.00	27.70	3	747	0.40%
2018/06/11	0	0.00	2	28.15	28.40	-2	754	-0.27%
2018/06/08	0	0.00	2	28.78	28.75	-2	763	-0.26%
2018/06/07	2	29.18	1	29.45	28.75	1	763	0.13%
2018/06/06	2	28.83	0	0.00	29.00	2	756	0.26%
2018/06/04	0	0.00	2	28.20	28.25	-2	752	-0.27%
2018/05/31	2	28.40	2	28.30	28.35	0	750	0.00%
2018/05/30	1	27.10	0	0.00	27.00	1	738	0.14%
2018/05/29	2	27.15	0	0.00	27.10	2	741	0.27%
2018/05/23	0	0.00	1	27.15	27.30	-1	757	-0.13%
2018/05/22	0	0.00	5	26.89	26.85	-5	758	-0.66%
2018/05/21	5	27.53	1	27.30	27.40	4	764	0.52%
2018/05/18	1	27.10	2	26.40	27.40	-1	756	-0.13%
2018/05/11	2.3	25.90	0	0.00	25.55	2.3	850	0.27%
2018/05/09	1	27.00	1	27.00	26.80	0	834	0.00%
2018/05/08	2.6	26.91	0	0.00	26.65	2.6	837	0.31%
2018/05/07	1	27.20	0	0.00	27.35	1	832	0.12%
2018/05/04	1	27.80	1	28.00	27.50	0	834	0.00%
2018/04/26	0	0.00	2	29.45	28.10	-2	941	-0.21%
2018/04/25	0	0.00	1	29.00	29.00	-1	971	-0.10%
2018/04/24	2	29.00	0	0.00	28.80	2	988	0.20%
2018/04/23	2	29.30	2	29.00	28.80	0	992	0.00%
2018/04/20	27	29.66	10	29.43	29.50	17	1,006	1.69%
2018/04/19	1	31.30	0	0.00	31.00	1	1,046	0.10%
2018/04/18	1	31.65	2	32.25	30.95	-1	1,059	-0.09%
2018/04/17	6	34.68	1	34.60	33.10	5	1,045	0.48%
2018/04/13	1	34.60	10	34.60	34.60	-9	1,086	-0.83%
2018/04/12	0	0.00	2	34.80	34.90	-2	1,128	-0.18%
2018/04/11	0	0.00	10.7	35.00	35.05	-10.7	1,249	-0.86%
2018/04/10	0	0.00	1	35.45	35.55	-1	1,333	-0.07%
2018/04/09	0	0.00	13	36.71	37.00	-13	1,350	-0.96%
2018/04/03	1	37.10	13	37.09	37.00	-12	1,367	-0.88%
2018/04/02	1	37.00	24	38.01	37.65	-23	1,369	-1.68%
2018/03/31	9	38.70	0	0.00	38.65	9	1,361	0.66%
2018/03/30	39	39.43	2	38.83	39.15	37	1,352	2.74%
2018/03/29	5	38.13	22	37.61	37.95	-17	1,338	-1.27%
2018/03/28	21	38.47	17	38.55	38.35	4	1,352	0.30%
2018/03/27	1	37.50	10	37.57	37.30	-9	1,387	-0.65%
2018/03/26	2	35.83	3	35.72	35.85	-1	1,417	-0.07%
2018/03/23	19	35.42	19	35.49	35.40	0	1,428	0.00%
2018/03/22	0	0.00	6	36.95	36.30	-6	1,491	-0.40%
2018/03/21	0	0.00	1	36.90	36.80	-1	1,519	-0.07%
2018/03/20	1	37.05	1	37.40	37.00	0	1,539	0.00%
2018/03/19	0	0.00	1	36.50	36.75	-1	1,582	-0.06%
2018/03/14	1	37.30	0	0.00	37.05	1	1,785	0.06%
2018/03/13	13	36.10	0	0.00	36.20	13	1,820	0.71%
2018/03/06	1	36.30	0	0.00	36.30	1	1,889	0.05%
2018/03/02	0	0.00	10	36.65	36.75	-10	1,913	-0.52%
2018/02/27	1	37.40	0	0.00	37.30	1	1,937	0.05%
2018/02/26	0	0.00	5	37.00	37.80	-5	1,949	-0.26%
2018/02/23	10	37.25	0	0.00	37.10	10	1,969	0.51%
2018/02/09	20	34.88	30	34.76	35.50	-10	1,984	-0.50%
2018/02/08	19	37.59	5	37.35	36.90	14	1,953	0.72%
2018/02/06	7	37.58	62.1	36.98	36.85	-55.1	1,958	-2.81%
2018/02/05	13	38.14	0	0.00	38.45	13	1,935	0.67%
2018/02/02	5	40.00	1	39.90	39.85	4	1,925	0.21%
2018/02/01	5	40.64	1	41.15	40.40	4	1,937	0.21%
2018/01/31	16	40.78	0	0.00	40.65	16	1,950	0.82%
2018/01/30	16	41.86	0	0.00	41.30	16	1,956	0.82%
2018/01/29	0	0.00	1	41.80	41.85	-1	1,973	-0.05%
2018/01/26	0	0.00	2	41.30	42.60	-2	1,974	-0.10%
2018/01/25	22	42.71	0	0.00	41.85	22	2,010	1.09%
2018/01/24	6	42.95	0	0.00	42.95	6	2,034	0.29%
2018/01/23	7	43.24	7	43.45	43.50	0	2,030	0.00%
2018/01/22	10	42.35	7	42.76	42.95	3	2,005	0.15%
2018/01/19	10	42.02	6	42.80	41.55	4	2,014	0.20%
2018/01/18	5	43.35	6	43.26	42.85	-1	1,995	-0.05%
2018/01/16	0	0.00	9	43.12	42.85	-9	2,007	-0.45%
2018/01/15	18	43.33	7	44.09	43.40	11	2,028	0.54%
2018/01/12	8	42.33	4	42.21	43.30	4	2,032	0.20%
2018/01/11	8	42.16	16	41.84	41.80	-8	2,023	-0.40%
2018/01/10	1	41.80	2	41.55	41.55	-1	2,028	-0.05%
2018/01/09	12	42.79	24	42.05	42.05	-12	2,036	-0.59%
2018/01/08	7	42.51	28	41.50	42.60	-21	2,011	-1.04%
2018/01/05	60	43.09	47	42.76	41.90	13	1,975	0.66%
2018/01/04	98	41.71	10	42.09	42.35	88	1,882	4.68%
2018/01/03	7	40.83	3	40.85	40.70	4	1,799	0.22%