浪凡 (6165)-摩根大通券商分點個股進出

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

浪凡

(6165)

可現股當沖

股價
47.30
漲跌
▼0.20
漲幅
-0.42%
成交量
1,035張
產業
上市數位雲端
89人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

浪凡 (6165)籌碼相關－摩根大通券商分點個股進出

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

摩根大通券商分點個股進出
摩根大通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
2024/11/22	26	48.29	9	48.44	47.30	17	952	1.78%
2024/11/21	15	47.47	51	47.30	47.50	-36	937	-3.84%
2024/11/20	1	44.95	16	45.05	45.25	-15	920	-1.63%
2024/11/19	0	0.00	27	45.79	45.45	-27	917	-2.94%
2024/11/18	31	46.60	8	46.58	45.95	23	915	2.51%
2024/11/15	8	46.24	9	45.98	46.20	-1	913	-0.11%
2024/11/14	26	45.05	28	45.25	44.90	-2	909	-0.22%
2024/11/13	16	46.53	89	47.88	46.20	-73	895	-8.15%
2024/11/12	26	47.52	26	47.11	47.95	0	880	0.00%
2024/11/11	7	45.91	57	45.33	46.30	-50	880	-5.68%
2024/11/08	26	47.15	26	47.05	46.70	0	832	0.00%
2024/11/07	10	46.64	4	46.96	46.90	6	819	0.73%
2024/11/06	52	46.98	0	0.00	46.35	52	821	6.33%
2024/11/05	54	46.68	38	46.76	46.80	16	815	1.96%
2024/11/04	104	47.67	43	48.09	46.25	61	798	7.64%	大買/
2024/11/01	40	49.93	7	49.50	49.50	33	788	4.19%
2024/10/30	31	49.75	5	49.13	50.00	26	771	3.37%
2024/10/29	58	49.73	5	50.30	49.80	53	754	7.03%
2024/10/28	52	51.36	60	50.94	50.60	-8	725	-1.10%
2024/10/25	45	49.69	17	49.64	50.20	28	678	4.13%
2024/10/24	14	49.06	9	48.69	49.00	5	647	0.77%
2024/10/23	36	48.78	22	48.82	47.95	14	620	2.26%
2024/10/22	141	47.61	64	47.45	48.40	77	583	13.19%	大買/
2024/10/21	35	44.81	36	46.13	46.55	-1	480	-0.21%
2024/10/18	8	41.89	15	41.89	42.35	-7	363	-1.92%
2024/10/17	21	40.11	17	40.20	40.05	4	321	1.24%
2024/10/16	0	0.00	4	39.10	38.80	-4	308	-1.29%
2024/10/15	1	39.40	0	0.00	38.70	1	309	0.32%
2024/10/14	2	39.00	0	0.00	39.05	2	301	0.66%
2024/10/11	0	0.00	1	38.00	38.00	-1	302	-0.33%
2024/10/09	0	0.00	1	37.20	37.20	-1	307	-0.33%
2024/10/08	0	0.00	2	37.83	37.75	-2	309	-0.65%
2024/10/07	0	0.00	1	38.00	38.00	-1	316	-0.32%
2024/10/04	0	0.00	1	38.00	38.00	-1	324	-0.31%
2024/10/01	0	0.00	2	38.38	38.10	-2	330	-0.60%
2024/09/30	0	0.00	1	38.25	38.25	-1	334	-0.30%
2024/09/27	2	38.38	2	38.30	38.30	0	335	0.00%
2024/09/26	9	38.74	2	38.30	38.30	7	339	2.06%
2024/09/25	18	37.98	20	37.67	38.30	-2	334	-0.60%
2024/09/24	0	0.00	8	36.72	36.70	-8	328	-2.43%
2024/09/23	13	36.67	19	36.75	36.75	-6	333	-1.80%
2024/09/20	10	36.46	4	36.31	36.40	6	341	1.76%
2024/09/19	1	36.30	13	36.05	36.00	-12	343	-3.49%
2024/09/18	4	35.03	8	35.09	35.00	-4	358	-1.12%
2024/09/16	0	0.00	8	34.82	34.75	-8	359	-2.22%
2024/09/13	0	0.00	2	35.00	35.00	-2	360	-0.55%
2024/09/12	1	35.70	0	0.00	35.40	1	363	0.28%
2024/09/11	1	35.10	0	0.00	35.00	1	367	0.27%
2024/09/10	0	0.00	11	36.45	35.40	-11	378	-2.91%
2024/09/09	0	0.00	9	35.56	35.90	-9	380	-2.37%
2024/09/06	0	0.00	2	35.88	36.00	-2	386	-0.52%
2024/09/05	0	0.00	6	35.87	35.65	-6	401	-1.49%
2024/09/04	8	36.68	26	36.21	35.85	-18	417	-4.31%
2024/09/03	0	0.00	13	37.59	37.55	-13	449	-2.89%
2024/09/02	0	0.00	8	38.24	38.00	-8	464	-1.72%
2024/08/30	4	38.83	3	38.60	38.55	1	474	0.21%
2024/08/29	28	39.16	6	39.08	39.00	22	479	4.59%
2024/08/28	31	38.83	2	38.90	38.90	29	481	6.02%
2024/08/27	13	37.84	18	38.65	37.50	-5	491	-1.02%
2024/08/26	19	38.64	40	39.92	38.25	-21	490	-4.28%
2024/08/23	5	38.17	1	37.95	38.25	4	481	0.83%
2024/08/22	2	38.20	4	38.03	38.10	-2	494	-0.40%
2024/08/21	2	37.93	2	37.80	37.80	0	506	0.00%
2024/08/20	2	38.28	17	37.89	37.85	-15	533	-2.81%
2024/08/19	0	0.00	3	38.23	38.10	-3	580	-0.52%
2024/08/16	11	39.01	2	38.50	38.50	9	590	1.52%
2024/08/15	1	38.70	5	38.51	38.70	-4	600	-0.67%
2024/08/14	3	39.23	2	38.80	38.80	1	605	0.17%
2024/08/13	57	38.81	2	38.00	39.00	55	599	9.17%
2024/08/12	19	37.90	2	37.80	37.80	17	590	2.88%
2024/08/09	72	36.96	2	37.03	37.55	70	588	11.89%
2024/08/08	11	36.84	17	37.11	35.60	-6	586	-1.02%
2024/08/07	25	36.21	11	37.30	37.00	14	577	2.43%
2024/08/06	25	33.00	7	34.59	34.95	18	575	3.13%
2024/08/05	4	32.95	23	34.26	34.95	-19	572	-3.32%
2024/08/02	1	36.70	4	36.33	36.20	-3	558	-0.54%
2024/08/01	2	36.73	5	36.98	36.60	-3	569	-0.53%
2024/07/31	4	36.73	11	36.80	36.90	-7	588	-1.19%
2024/07/30	17	36.81	15	36.82	36.95	2	615	0.32%
2024/07/29	7	35.29	4	35.36	35.80	3	616	0.49%
2024/07/26	1	34.70	5	35.03	35.35	-4	613	-0.65%
2024/07/23	12	35.56	2	35.35	35.35	10	616	1.62%
2024/07/22	9	35.48	24	35.86	35.30	-15	614	-2.44%
2024/07/19	7	36.50	9	36.94	36.80	-2	611	-0.33%
2024/07/18	1	37.15	12	37.14	37.15	-11	610	-1.80%
2024/07/17	0	0.00	3	37.72	37.70	-3	614	-0.49%
2024/07/16	6	37.23	23	37.50	37.50	-17	625	-2.72%
2024/07/15	0	0.00	3	37.82	37.90	-3	646	-0.46%
2024/07/12	13	37.80	14	37.66	37.90	-1	665	-0.15%
2024/07/11	14	38.10	10	38.21	37.90	4	680	0.59%
2024/07/10	5	38.40	0	0.00	38.35	5	701	0.71%
2024/07/09	3	38.42	9	38.32	38.15	-6	749	-0.80%
2024/07/08	21	39.69	9	38.94	38.75	12	751	1.60%
2024/07/05	12	39.20	0	0.00	39.20	12	752	1.60%
2024/07/04	25	39.14	0	0.00	38.85	25	789	3.17%
2024/07/03	5	39.06	0	0.00	38.80	5	828	0.60%
2024/07/02	3	38.87	14	39.02	38.75	-11	836	-1.32%
2024/07/01	2	39.35	4	39.93	38.90	-2	839	-0.24%
2024/06/28	12	39.98	4	39.89	39.55	8	841	0.95%
2024/06/27	7	39.98	22	39.87	39.50	-15	848	-1.77%
2024/06/26	52	40.57	0	0.00	40.05	52	851	6.11%
2024/06/25	11	39.88	24	40.05	39.60	-13	853	-1.52%
2024/06/24	32	40.84	6	40.87	40.45	26	866	3.00%
2024/06/21	4	39.66	5	39.60	39.75	-1	875	-0.11%
2024/06/20	12	39.65	6	39.56	39.60	6	889	0.67%
2024/06/19	4	39.84	8	39.79	39.60	-4	905	-0.44%
2024/06/18	4	40.08	36	40.19	39.85	-32	918	-3.48%
2024/06/17	47	40.44	21	40.66	40.05	26	937	2.77%
2024/06/14	0	0.00	37	40.47	40.05	-37	947	-3.91%
2024/06/13	15	41.01	9	40.93	40.65	6	969	0.62%
2024/06/12	32	40.94	26	40.99	40.75	6	1,030	0.58%
2024/06/11	38	40.19	27	39.79	40.70	11	1,104	1.00%
2024/06/07	63	40.35	7	40.13	40.75	56	1,168	4.79%
2024/06/06	0	0.00	5	38.18	38.20	-5	1,196	-0.42%
2024/06/05	0	0.00	7	38.69	38.70	-7	1,236	-0.57%
2024/06/04	5	39.44	10	39.01	38.95	-5	1,280	-0.39%
2024/06/03	9	40.54	21	39.86	39.45	-12	1,311	-0.92%
2024/05/31	5	40.15	17	41.26	40.50	-12	1,362	-0.88%
2024/05/30	0	0.00	7	39.59	39.60	-7	1,388	-0.50%
2024/05/29	30	41.13	9	40.82	40.20	21	1,419	1.48%
2024/05/28	20	40.65	0	0.00	40.55	20	1,448	1.38%
2024/05/27	1	42.00	1	41.50	41.50	0	1,498	0.00%
2024/05/24	11	42.86	43	41.96	41.30	-32	1,560	-2.05%
2024/05/23	9	41.02	34	41.23	43.05	-25	1,598	-1.56%
2024/05/22	23	39.01	2	38.78	39.35	21	1,668	1.26%
2024/05/21	7	38.82	13	38.47	38.35	-6	1,749	-0.34%
2024/05/20	10	39.60	21	39.27	38.95	-11	1,843	-0.60%
2024/05/17	2	39.43	8	39.31	39.35	-6	1,867	-0.32%
2024/05/16	13	39.85	2	39.58	39.40	11	1,891	0.58%
2024/05/15	3	39.80	0	0.00	39.75	3	1,914	0.16%
2024/05/14	4	39.84	7	40.09	39.90	-3	1,968	-0.15%
2024/05/13	6	39.33	7	39.02	39.40	-1	2,032	-0.05%
2024/05/10	6	39.15	13	39.05	39.15	-7	2,070	-0.34%
2024/05/09	2	39.30	20	39.73	39.15	-18	2,123	-0.85%
2024/05/08	0	0.00	30	40.72	40.00	-30	2,185	-1.37%
2024/05/07	100	41.40	28	41.18	40.90	72	2,417	2.98%
2024/05/06	26	39.71	4	39.43	40.30	22	2,428	0.91%
2024/05/03	10	39.76	10	38.69	38.45	0	2,445	0.00%
2024/05/02	35	39.85	4	39.86	39.70	31	2,438	1.27%
2024/04/30	0	0.00	11	40.22	40.05	-11	2,458	-0.45%
2024/04/29	4	40.45	6	40.84	40.30	-2	2,462	-0.08%
2024/04/26	6	41.14	20	41.29	40.90	-14	2,466	-0.57%
2024/04/25	42	41.67	10	41.15	41.70	32	2,463	1.30%
2024/04/24	72	41.56	20	42.01	41.25	52	2,460	2.11%
2024/04/23	3	41.08	70	40.92	40.40	-67	2,453	-2.73%
2024/04/22	22	42.12	19	42.21	41.95	3	2,450	0.12%
2024/04/19	27	39.81	60	40.46	41.00	-33	2,440	-1.35%
2024/04/18	2	41.50	38	41.59	40.80	-36	2,415	-1.49%
2024/04/17	43	41.28	23	41.10	41.05	20	2,397	0.83%
2024/04/16	34	42.87	5	42.88	41.90	29	2,377	1.22%
2024/04/15	17	43.13	22	42.35	43.10	-5	2,349	-0.21%
2024/04/12	0	0.00	8	41.47	41.95	-8	2,301	-0.35%
2024/04/11	2	40.83	53	41.00	40.85	-51	2,298	-2.22%
2024/04/10	1	41.55	86	41.23	41.20	-85	2,293	-3.71%
2024/04/09	21	42.00	37	41.28	41.35	-16	2,253	-0.71%
2024/04/08	0	0.00	15	39.64	40.10	-15	2,212	-0.68%
2024/04/03	15	38.76	1	39.20	38.90	14	2,206	0.63%
2024/04/02	0	0.00	1	39.25	39.15	-1	2,200	-0.05%
2024/04/01	15	39.31	16	39.42	39.45	-1	2,199	-0.05%
2024/03/29	0	0.00	5	39.65	39.30	-5	2,195	-0.23%
2024/03/28	0	0.00	1	39.85	39.95	-1	2,197	-0.05%
2024/03/27	6	40.00	12	39.62	39.80	-6	2,190	-0.27%
2024/03/26	28	39.92	38	41.20	40.20	-10	2,178	-0.46%
2024/03/25	32	41.42	7	41.84	41.25	25	2,156	1.16%
2024/03/22	12	42.79	0	0.00	42.20	12	2,142	0.56%
2024/03/21	2	43.25	3	44.38	43.75	-1	2,125	-0.05%
2024/03/20	15	44.83	2	44.83	44.80	13	2,110	0.62%
2024/03/19	2	44.38	3	43.35	44.30	-1	2,088	-0.05%
2024/03/18	30	43.40	2	41.90	43.15	28	2,070	1.35%
2024/03/15	0	0.00	7	41.89	41.70	-7	2,044	-0.34%
2024/03/14	6	38.13	279	38.82	40.10	-273	1,976	-13.81%	大賣/鉅額交易
2024/03/13	74	39.59	93	39.65	39.50	-19	1,888	-1.01%
2024/03/12	102	45.45	64	47.15	43.85	38	1,809	2.10%	大買/
2024/03/11	119	48.77	52	50.20	48.70	67	1,745	3.84%	大買/
2024/03/08	59	50.33	2	52.50	50.30	57	1,690	3.37%
2024/03/07	34	53.12	32	52.88	52.50	2	1,637	0.12%
2024/03/06	14	53.12	64	54.60	53.90	-50	1,600	-3.12%
2024/03/05	21	52.40	43	53.46	53.50	-22	1,540	-1.43%
2024/03/04	105	50.99	56	51.39	51.00	49	1,500	3.27%	大買/
2024/03/01	10	49.00	72	49.76	49.55	-62	1,462	-4.24%
2024/02/29	186	49.97	51	49.78	50.30	135	1,423	9.48%	大買/鉅額交易
2024/02/27	36	48.35	42	48.14	48.75	-6	1,359	-0.44%
2024/02/26	194	47.26	110	47.54	47.70	84	1,285	6.53%	大買/大賣/
2024/02/23	170	47.95	116	47.67	47.50	54	1,220	4.43%	大買/大賣/
2024/02/22	106	45.33	59	45.18	45.40	47	1,102	4.26%	大買/
2024/02/21	23	44.34	277	44.15	45.25	-254	1,011	-25.11%	大賣/鉅額交易
2024/02/20	23	41.27	3	40.90	41.20	20	907	2.20%
2024/02/19	75	40.98	53	40.70	40.60	22	885	2.49%
2024/02/16	17	40.66	62	40.47	40.25	-45	856	-5.25%
2024/02/15	242	40.78	1	39.80	40.95	241	830	29.03%	大買/鉅額交易
2024/02/05	87	39.72	69	39.64	39.60	18	772	2.33%
2024/02/02	78	39.72	40	39.74	38.50	38	704	5.40%
2024/02/01	27	40.79	103	40.99	40.10	-76	664	-11.44%	大賣/
2024/01/31	25	40.36	72	39.93	40.10	-47	609	-7.71%
2024/01/30	123	41.98	105	42.61	40.40	18	543	3.31%	大買/大賣/
2024/01/26	32	36.46	45	36.92	37.45	-13	280	-4.63%
2024/01/25	0	0.00	1	34.05	34.05	-1	243	-0.41%
2024/01/24	16	35.17	6	35.00	33.75	10	223	4.48%
2024/01/23	25	33.81	8	33.75	33.75	17	201	8.44%
2024/01/22	53	34.37	0	0.00	33.95	53	195	27.05%
2024/01/19	3	34.60	10	34.46	34.45	-7	186	-3.75%
2024/01/18	2	34.90	0	0.00	35.00	2	183	1.09%
2024/01/17	10	35.21	14	35.10	35.15	-4	183	-2.18%
2024/01/16	0	0.00	6	35.06	35.10	-6	180	-3.33%
2024/01/15	5	35.35	7	35.74	35.55	-2	179	-1.11%
2024/01/12	3	36.27	38	36.06	35.95	-35	182	-19.17%
2024/01/11	3	36.77	0	0.00	36.55	3	182	1.64%
2024/01/09	1	36.55	0	0.00	36.60	1	184	0.54%
2024/01/08	19	36.53	0	0.00	36.75	19	186	10.21%
2024/01/05	6	35.66	0	0.00	36.00	6	187	3.19%
2024/01/04	25	36.16	0	0.00	36.40	25	188	13.28%
2024/01/03	7	37.06	2	36.68	36.80	5	187	2.67%
2024/01/02	0	0.00	2	36.63	36.90	-2	184	-1.08%
2023/12/29	8	37.15	0	0.00	36.80	8	184	4.34%
2023/12/28	3	36.80	5	36.95	36.45	-2	180	-1.11%
2023/12/25	0	0.00	1	35.75	36.30	-1	175	-0.57%
2023/12/22	0	0.00	1	35.30	35.30	-1	167	-0.60%
2023/12/21	0	0.00	15	34.97	35.10	-15	165	-9.05%
2023/12/20	0	0.00	35	34.76	34.60	-35	162	-21.51%
2023/12/19	0	0.00	22	34.28	34.50	-22	160	-13.71%
2023/12/18	0	0.00	17	34.36	34.50	-17	164	-10.34%
2023/12/15	0	0.00	16	34.41	34.50	-16	164	-9.74%
2023/12/14	0	0.00	18	34.26	34.25	-18	169	-10.63%
2023/12/13	0	0.00	31	34.33	34.15	-31	172	-17.98%
2023/12/12	0	0.00	18	33.39	33.70	-18	180	-9.97%
2023/12/11	0	0.00	9	33.12	33.10	-9	187	-4.79%
2023/12/08	0	0.00	15	32.95	33.00	-15	203	-7.36%
2023/12/07	0	0.00	17	32.86	32.95	-17	212	-7.98%
2023/12/06	0	0.00	21	32.56	32.80	-21	225	-9.32%
2023/12/05	0	0.00	22	32.79	32.80	-22	300	-7.33%
2023/12/04	8	32.71	20	32.89	32.90	-12	311	-3.85%
2023/12/01	4	32.35	25	32.18	32.20	-21	325	-6.45%
2023/11/30	1	31.90	9	31.93	31.90	-8	328	-2.44%
2023/11/29	0	0.00	13	31.72	31.85	-13	337	-3.85%
2023/11/28	0	0.00	20	32.08	32.15	-20	358	-5.59%
2023/11/27	0	0.00	5	32.25	32.45	-5	382	-1.31%
2023/11/24	0	0.00	5	32.49	32.55	-5	386	-1.29%
2023/11/22	3	32.40	13	32.37	32.50	-10	398	-2.51%
2023/11/21	4	32.21	15	32.43	32.45	-11	403	-2.73%
2023/11/20	0	0.00	19	32.36	32.70	-19	410	-4.63%
2023/11/17	1	32.85	22	32.80	32.60	-21	420	-4.99%
2023/11/16	22	32.60	60	32.62	32.65	-38	428	-8.87%
2023/11/15	0	0.00	28	32.16	32.00	-28	431	-6.49%
2023/11/14	0	0.00	30	31.54	31.90	-30	434	-6.91%
2023/11/13	0	0.00	7	32.01	31.90	-7	439	-1.59%
2023/11/10	4	32.40	20	32.31	32.45	-16	446	-3.58%
2023/11/09	5	32.24	0	0.00	32.20	5	456	1.10%
2023/11/08	4	31.63	1	31.90	31.95	3	461	0.65%
2023/11/07	2	31.50	0	0.00	31.80	2	462	0.43%
2023/11/06	5	32.04	0	0.00	31.90	5	464	1.08%
2023/11/01	1	32.80	6	31.50	32.80	-5	469	-1.07%
2023/10/31	0	0.00	11	32.28	31.90	-11	469	-2.34%
2023/10/27	0	0.00	3	32.82	32.30	-3	476	-0.63%
2023/10/26	2	32.60	4	32.68	32.60	-2	486	-0.41%
2023/10/25	3	32.10	7	32.29	32.30	-4	490	-0.82%
2023/10/23	2	32.20	8	32.04	31.85	-6	499	-1.20%
2023/10/20	9	32.66	28	32.68	33.00	-19	497	-3.82%
2023/10/19	5	33.25	4	33.58	33.65	1	493	0.20%
2023/10/18	2	34.30	42	34.39	34.10	-40	494	-8.09%
2023/10/17	0	0.00	8	35.53	35.50	-8	493	-1.62%
2023/10/16	0	0.00	1	35.50	35.50	-1	498	-0.20%
2023/10/13	7	35.31	8	35.50	35.50	-1	499	-0.20%
2023/10/12	3	35.50	42	35.27	35.50	-39	498	-7.82%
2023/10/11	13	35.49	15	35.44	35.50	-2	491	-0.41%
2023/10/06	0	0.00	3	35.37	35.50	-3	491	-0.61%
2023/10/05	0	0.00	2	35.18	35.20	-2	496	-0.40%
2023/10/04	13	35.23	4	35.34	35.15	9	499	1.80%
2023/10/03	0	0.00	9	35.42	35.40	-9	502	-1.79%
2023/10/02	0	0.00	4	35.06	35.05	-4	503	-0.79%
2023/09/28	4	34.55	6	34.93	35.00	-2	505	-0.40%
2023/09/27	4	34.49	6	34.23	34.45	-2	509	-0.39%
2023/09/26	0	0.00	5	34.37	34.45	-5	512	-0.98%
2023/09/25	5	34.35	7	34.29	34.30	-2	527	-0.38%
2023/09/22	0	0.00	6	34.14	34.20	-6	528	-1.14%
2023/09/21	6	34.18	25	33.94	34.05	-19	534	-3.55%
2023/09/20	0	0.00	5	34.12	34.15	-5	541	-0.92%
2023/09/19	0	0.00	25	33.55	33.60	-25	555	-4.50%
2023/09/18	0	0.00	7	34.20	34.05	-7	556	-1.26%
2023/09/15	0	0.00	64	34.15	34.05	-64	561	-11.40%
2023/09/14	0	0.00	8	34.91	34.80	-8	556	-1.44%
2023/09/13	6	35.39	32	35.08	35.35	-26	558	-4.66%
2023/09/12	13	37.70	25	37.43	36.75	-12	553	-2.17%
2023/09/11	22	38.02	35	38.09	38.00	-13	551	-2.36%
2023/09/08	81	39.63	146	40.02	39.00	-65	557	-11.66%	大賣/
2023/09/07	19	39.62	25	39.65	39.80	-6	500	-1.20%
2023/09/06	42	39.13	6	39.55	39.45	36	505	7.12%
2023/09/05	9	38.56	0	0.00	38.65	9	500	1.80%
2023/09/04	13	38.58	0	0.00	38.65	13	499	2.60%
2023/09/01	15	37.85	5	38.01	38.40	10	497	2.01%
2023/08/31	92	37.78	23	38.30	38.25	69	483	14.27%
2023/08/30	23	35.64	0	0.00	35.70	23	464	4.95%
2023/08/29	29	35.59	0	0.00	35.50	29	462	6.26%
2023/08/28	29	35.78	2	35.60	35.65	27	460	5.86%
2023/08/25	15	35.36	0	0.00	35.40	15	456	3.29%
2023/08/24	56	35.41	10	35.11	35.40	46	453	10.15%
2023/08/23	81	35.45	1	35.45	35.35	80	452	17.66%
2023/08/22	64	35.06	4	34.93	35.05	60	450	13.32%
2023/08/21	18	34.59	0	0.00	34.50	18	444	4.05%
2023/08/18	1	34.30	0	0.00	34.00	1	442	0.23%
2023/08/17	42	34.43	1	33.85	34.00	41	453	9.04%
2023/08/16	47	33.81	25	33.83	33.90	22	453	4.85%
2023/08/15	105	33.29	13	33.30	33.50	92	450	20.40%	大買/
2023/08/14	0	0.00	17	31.80	31.95	-17	446	-3.81%
2023/08/11	0	0.00	12	31.88	32.00	-12	450	-2.66%
2023/08/10	0	0.00	15	32.13	32.10	-15	478	-3.14%
2023/08/08	4	32.75	7	32.42	32.00	-3	475	-0.63%
2023/08/07	3	32.93	0	0.00	32.75	3	476	0.63%
2023/08/04	7	32.57	0	0.00	32.75	7	481	1.46%
2023/08/02	4	32.73	1	32.15	32.30	3	482	0.62%
2023/08/01	8	32.99	4	32.83	33.00	4	477	0.84%
2023/07/31	24	33.44	5	33.30	33.30	19	476	3.99%
2023/07/28	0	0.00	7	32.42	32.85	-7	470	-1.49%
2023/07/27	22	33.40	2	32.80	32.85	20	467	4.27%
2023/07/26	1	32.60	4	32.39	32.50	-3	467	-0.64%
2023/07/25	0	0.00	1	32.10	32.30	-1	477	-0.21%
2023/07/24	0	0.00	9	31.87	31.90	-9	488	-1.84%
2023/07/21	4	32.44	1	32.25	32.30	3	488	0.61%
2023/07/20	0	0.00	14	32.38	32.10	-14	486	-2.88%
2023/07/19	4	32.25	0	0.00	32.60	4	486	0.82%
2023/07/18	0	0.00	17	31.82	31.70	-17	483	-3.51%
2023/07/17	2	31.93	0	0.00	31.85	2	489	0.41%
2023/07/14	0	0.00	12	31.77	32.00	-12	494	-2.43%
2023/07/13	0	0.00	43	31.83	31.55	-43	494	-8.70%
2023/07/12	0	0.00	13	32.17	31.70	-13	491	-2.65%
2023/07/11	0	0.00	7	32.56	32.30	-7	486	-1.44%
2023/07/10	0	0.00	5	32.81	32.60	-5	484	-1.03%
2023/07/07	1	33.35	23	33.00	33.10	-22	481	-4.57%
2023/07/06	36	33.78	10	33.31	33.75	26	478	5.44%
2023/07/05	0	0.00	4	33.05	33.00	-4	475	-0.84%
2023/07/04	1	33.60	4	33.75	33.60	-3	469	-0.64%
2023/07/03	196	34.17	5	34.47	33.95	191	465	41.03%	大買/鉅額交易
2023/06/30	4	32.93	16	32.61	32.60	-12	449	-2.67%
2023/06/29	8	32.19	40	32.64	32.75	-32	451	-7.09%
2023/06/28	116	34.31	32	34.46	33.40	84	444	18.89%	大買/
2023/06/27	44	33.91	37	33.53	33.40	7	432	1.62%
2023/06/26	0	0.00	6	32.17	31.95	-6	418	-1.43%
2023/06/21	2	33.00	0	0.00	32.80	2	411	0.49%
2023/06/20	4	32.00	0	0.00	32.00	4	403	0.99%
2023/06/19	0	0.00	37	32.86	32.65	-37	397	-9.30%
2023/06/16	2	33.65	79	33.80	33.35	-77	389	-19.77%
2023/06/15	29	35.13	0	0.00	34.95	29	378	7.66%
2023/06/14	27	35.19	12	35.05	34.90	15	373	4.02%
2023/06/13	32	34.44	29	34.30	34.50	3	362	0.83%
2023/06/12	64	33.87	5	33.79	33.95	59	343	17.16%
2023/06/09	63	32.96	0	0.00	33.15	63	330	19.08%
2023/06/08	0	0.00	13	32.34	32.10	-13	326	-3.99%
2023/06/07	72	33.03	2	33.30	32.80	70	328	21.32%
2023/06/06	39	33.03	0	0.00	33.00	39	331	11.75%
2023/06/05	17	32.89	0	0.00	32.65	17	334	5.08%
2023/06/02	4	32.23	8	31.88	31.80	-4	334	-1.20%
2023/06/01	0	0.00	10	31.37	32.00	-10	345	-2.90%
2023/05/31	3	31.85	10	31.97	31.85	-7	348	-2.01%
2023/05/30	0	0.00	1	31.65	31.60	-1	350	-0.29%
2023/05/29	3	32.40	23	32.08	31.80	-20	351	-5.68%
2023/05/26	16	32.50	6	32.34	32.65	10	353	2.83%
2023/05/25	9	32.72	7	32.77	32.65	2	353	0.57%
2023/05/24	17	33.19	22	33.13	32.80	-5	375	-1.33%
2023/05/23	39	32.67	1	31.70	32.95	38	448	8.47%
2023/05/22	1	32.10	9	32.38	32.00	-8	447	-1.79%
2023/05/19	25	32.17	0	0.00	32.20	25	440	5.68%
2023/05/18	16	32.03	3	32.45	31.55	13	438	2.97%
2023/05/17	48	32.28	9	32.12	32.15	39	434	8.98%
2023/05/16	24	32.21	15	31.79	32.15	9	427	2.11%
2023/05/15	0	0.00	2	29.65	30.35	-2	404	-0.49%
2023/05/12	2	29.20	2	29.50	29.60	0	410	0.00%
2023/05/11	3	29.30	16	29.23	29.50	-13	423	-3.07%
2023/05/10	2	29.50	10	29.77	29.55	-8	443	-1.80%
2023/05/09	0	0.00	13	30.43	30.05	-13	452	-2.87%
2023/05/08	4	31.60	0	0.00	31.20	4	489	0.82%
2023/05/05	0	0.00	14	31.41	31.20	-14	499	-2.81%
2023/05/04	1	32.00	0	0.00	31.95	1	510	0.20%
2023/05/03	0	0.00	1	31.80	31.60	-1	513	-0.19%
2023/05/02	9	31.48	6	31.12	31.70	3	512	0.59%
2023/04/28	1	31.25	22	31.97	31.25	-21	510	-4.11%
2023/04/27	36	31.40	18	31.68	32.00	18	497	3.62%
2023/04/26	20	30.25	3	30.25	30.30	17	484	3.51%
2023/04/25	3	30.23	4	30.21	30.15	-1	483	-0.21%
2023/04/24	14	30.24	3	30.43	30.30	11	481	2.28%
2023/04/21	2	30.05	7	30.32	30.10	-5	479	-1.04%
2023/04/20	1	30.35	76	30.95	30.30	-75	475	-15.78%
2023/04/19	2	31.05	20	30.90	31.45	-18	466	-3.86%
2023/04/18	1	30.30	3	30.17	30.05	-2	459	-0.44%
2023/04/17	0	0.00	2	30.00	29.90	-2	457	-0.44%
2023/04/14	1	30.20	0	0.00	30.10	1	455	0.22%
2023/04/12	11	30.13	2	30.25	30.10	9	453	1.99%
2023/04/11	23	30.23	0	0.00	30.25	23	451	5.10%
2023/04/10	9	30.04	5	30.32	30.30	4	449	0.89%
2023/04/07	0	0.00	4	29.95	29.90	-4	446	-0.89%
2023/04/06	6	30.02	6	30.27	30.00	0	445	0.00%
2023/03/31	0	0.00	7	30.30	30.30	-7	444	-1.57%
2023/03/30	22	30.18	2	30.50	30.60	20	443	4.51%
2023/03/29	4	29.55	1	29.50	29.65	3	439	0.68%
2023/03/28	0	0.00	4	30.35	29.65	-4	440	-0.91%
2023/03/27	7	29.94	1	30.45	30.00	6	438	1.37%
2023/03/24	3	29.80	2	30.20	29.75	1	438	0.23%
2023/03/22	2	29.80	0	0.00	29.75	2	438	0.46%
2023/03/21	5	29.55	0	0.00	29.60	5	440	1.14%
2023/03/20	0	0.00	1	29.30	29.00	-1	438	-0.23%
2023/03/16	18	28.39	7	28.74	28.45	11	438	2.51%
2023/03/15	2	29.10	0	0.00	29.15	2	435	0.46%
2023/03/14	3	29.47	1	29.65	29.10	2	436	0.46%
2023/03/13	0	0.00	3	29.55	29.35	-3	441	-0.68%
2023/03/10	3	30.43	11	30.05	30.20	-8	435	-1.84%
2023/03/09	0	0.00	21	31.10	30.70	-21	430	-4.87%
2023/03/08	13	30.11	0	0.00	30.05	13	421	3.08%
2023/03/07	5	30.95	1	30.90	30.85	4	412	0.97%
2023/03/06	23	31.33	7	31.20	31.25	16	405	3.95%
2023/03/03	11	31.58	3	31.50	31.45	8	391	2.04%
2023/03/02	2	31.90	9	32.02	31.85	-7	386	-1.81%
2023/03/01	5	32.42	1	32.65	32.40	4	381	1.05%
2023/02/24	20	33.16	13	33.15	33.00	7	378	1.85%
2023/02/23	3	34.02	13	33.80	34.05	-10	369	-2.70%
2023/02/22	29	34.83	15	34.23	34.30	14	360	3.88%
2023/02/21	71	35.22	97	34.70	34.55	-26	336	-7.73%
2023/02/20	57	32.75	5	32.27	33.00	52	254	20.41%
2023/02/16	8	31.70	0	0.00	31.80	8	241	3.32%
2023/02/15	1	32.05	14	31.95	31.85	-13	240	-5.40%
2023/02/14	1	31.80	6	32.08	31.60	-5	240	-2.08%
2023/02/13	0	0.00	36	32.57	32.20	-36	239	-15.02%
2023/02/10	11	33.13	2	32.95	33.20	9	233	3.85%
2023/02/09	44	33.07	1	32.30	33.00	43	226	19.01%
2023/02/08	18	33.19	33	32.82	32.55	-15	214	-7.01%
2023/02/07	3	31.68	25	31.98	32.00	-22	189	-11.60%
2023/02/06	35	32.12	31	31.86	32.00	4	179	2.23%
2023/02/03	3	30.38	7	30.02	30.55	-4	141	-2.83%
2023/02/02	17	29.89	3	29.50	29.95	14	130	10.76%
2023/02/01	10	28.68	0	0.00	28.90	10	115	8.65%
2023/01/30	2	27.20	2	26.98	27.50	0	108	0.00%
2023/01/17	1	27.55	0	0.00	27.25	1	106	0.94%
2023/01/13	0	0.00	1	27.85	27.05	-1	103	-0.96%
2023/01/12	0	0.00	2	26.80	26.90	-2	102	-1.94%
2023/01/03	3	26.93	0	0.00	26.95	3	106	2.81%
2022/12/28	1	26.85	0	0.00	27.10	1	109	0.91%
2022/12/27	1	27.05	0	0.00	27.10	1	109	0.91%
2022/12/22	0	0.00	2	27.50	27.30	-2	112	-1.78%
2022/12/20	0	0.00	1	27.00	27.15	-1	115	-0.87%
2022/12/16	2	27.90	6	28.00	27.85	-4	116	-3.45%
2022/12/15	0	0.00	1	28.00	27.75	-1	115	-0.87%
2022/12/14	0	0.00	2	28.30	27.60	-2	115	-1.73%
2022/12/13	3	27.97	2	28.45	28.35	1	113	0.88%
2022/12/09	3	27.70	1	28.75	27.65	2	111	1.80%
2022/12/08	2	27.80	2	27.60	27.55	0	109	0.00%
2022/12/07	6	27.72	7	27.41	27.00	-1	106	-0.94%
2022/12/06	1	28.65	2	29.18	28.40	-1	101	-0.99%
2022/12/05	7	28.49	2	29.45	28.80	5	98	5.07%
2022/12/02	1	27.10	0	0.00	27.15	1	91	1.10%
2022/12/01	0	0.00	3	27.30	27.05	-3	90	-3.33%
2022/11/29	4	27.05	0	0.00	27.15	4	88	4.52%
2022/11/24	2	26.80	3	26.80	27.00	-1	86	-1.15%
2022/11/17	5	26.83	1	26.80	26.75	4	84	4.72%
2022/11/15	2	27.00	0	0.00	27.00	2	84	2.37%
2022/11/14	0	0.00	4	26.93	26.95	-4	83	-4.80%
2022/11/11	0	0.00	2	27.25	27.30	-2	83	-2.40%
2022/11/10	3	27.55	2	27.20	27.45	1	81	1.23%
2022/11/09	0	0.00	3	27.60	27.55	-3	80	-3.74%
2022/11/08	0	0.00	2	27.25	27.30	-2	78	-2.54%
2022/11/03	2	27.00	0	0.00	27.05	2	77	2.57%
2022/11/02	7	27.21	1	27.30	27.00	6	76	7.79%
2022/11/01	2	26.40	0	0.00	26.65	2	74	2.67%
2022/10/31	0	0.00	1	25.10	25.20	-1	72	-1.37%
2022/10/26	0	0.00	3	25.00	25.00	-3	93	-3.19%
2022/10/25	1	25.10	0	0.00	25.00	1	99	1.00%
2022/10/20	1	24.80	1	24.80	24.85	0	100	0.00%
2022/10/19	0	0.00	3	25.00	24.85	-3	100	-2.98%
2022/10/13	0	0.00	6	24.53	24.70	-6	101	-5.93%
2022/10/11	0	0.00	1	24.75	24.80	-1	103	-0.96%
2022/10/07	1	26.00	0	0.00	25.60	1	102	0.97%
2022/10/06	0	0.00	1	25.65	25.65	-1	102	-0.98%
2022/10/05	0	0.00	1	25.40	25.45	-1	104	-0.96%
2022/09/30	4	24.38	0	0.00	24.60	4	107	3.71%
2022/09/28	5	24.45	0	0.00	24.50	5	115	4.34%
2022/09/27	0	0.00	2	24.45	25.00	-2	115	-1.73%
2022/09/26	1	23.85	0	0.00	24.50	1	115	0.87%
2022/09/21	1	25.40	0	0.00	25.40	1	120	0.83%
2022/09/20	1	25.90	0	0.00	25.60	1	119	0.84%
2022/09/19	1	26.10	1	25.85	25.55	0	120	0.00%
2022/09/16	0	0.00	1	26.20	25.95	-1	120	-0.83%
2022/09/15	2	26.15	1	25.80	26.20	1	121	0.83%
2022/09/08	1	26.10	0	0.00	25.95	1	132	0.75%
2022/09/01	0	0.00	2	26.43	26.70	-2	137	-1.46%
2022/08/30	2	26.60	2	26.33	26.30	0	138	0.00%
2022/08/29	2	26.40	0	0.00	26.25	2	137	1.45%
2022/08/23	1	26.40	5	26.30	26.40	-4	141	-2.82%
2022/08/22	1	26.35	6	26.69	26.50	-5	141	-3.53%
2022/08/19	1	27.20	1	27.05	26.95	0	141	0.00%
2022/08/17	0	0.00	2	27.00	26.85	-2	142	-1.40%
2022/08/16	1	27.25	0	0.00	26.95	1	143	0.70%
2022/08/15	1	27.40	0	0.00	27.45	1	145	0.69%
2022/08/12	3	27.67	1	27.65	27.75	2	150	1.33%
2022/08/11	6	27.95	1	27.70	27.70	5	152	3.27%
2022/08/10	2	27.80	3	27.80	28.20	-1	154	-0.65%
2022/08/09	1	27.80	0	0.00	27.75	1	155	0.64%
2022/08/04	4	28.14	7	28.54	27.90	-3	179	-1.67%
2022/08/03	1	29.65	5	29.22	28.55	-4	180	-2.22%
2022/08/02	14	29.70	56	29.50	29.15	-42	181	-23.11%
2022/08/01	32	28.49	8	28.84	29.05	24	172	13.89%
2022/07/29	5	27.40	3	27.10	27.20	2	168	1.19%
2022/07/28	0	0.00	1	27.00	26.60	-1	167	-0.60%
2022/07/22	3	26.77	0	0.00	26.75	3	175	1.71%
2022/07/21	6	26.67	0	0.00	26.60	6	182	3.29%
2022/07/20	0	0.00	7	27.02	27.00	-7	183	-3.82%
2022/07/19	0	0.00	3	27.40	27.00	-3	186	-1.61%
2022/07/18	2	27.58	5	27.45	27.40	-3	187	-1.60%
2022/07/15	3	26.80	1	26.55	26.80	2	184	1.08%
2022/07/14	3	26.40	0	0.00	26.35	3	184	1.63%
2022/07/13	0	0.00	2	26.63	26.10	-2	186	-1.07%
2022/07/12	11	26.18	1	26.00	26.10	10	184	5.41%
2022/07/11	1	25.60	0	0.00	26.00	1	185	0.54%
2022/07/08	0	0.00	2	26.30	25.85	-2	187	-1.07%
2022/07/07	11	26.21	20	26.43	26.40	-9	185	-4.86%
2022/07/06	1	24.30	2	24.95	24.65	-1	182	-0.55%
2022/07/05	5	24.19	1	23.60	24.30	4	188	2.12%
2022/07/04	9	23.38	2	23.50	23.30	7	190	3.68%
2022/07/01	2	23.80	0	0.00	23.30	2	203	0.99%
2022/06/30	1	23.95	1	23.75	23.95	0	207	0.00%
2022/06/29	0	0.00	6	24.43	24.15	-6	209	-2.86%
2022/06/27	2	25.35	0	0.00	25.35	2	229	0.87%
2022/06/24	3	25.15	0	0.00	24.85	3	230	1.30%
2022/06/23	4	24.39	1	24.35	24.65	3	233	1.28%
2022/06/22	2	25.33	13	24.95	24.75	-11	246	-4.47%
2022/06/21	8	25.25	9	25.02	25.40	-1	246	-0.41%
2022/06/20	10	24.92	15	24.98	24.45	-5	248	-2.01%
2022/06/17	13	25.82	15	26.00	25.75	-2	245	-0.82%
2022/06/16	3	26.92	9	26.95	26.50	-6	243	-2.47%
2022/06/15	10	26.35	2	26.60	26.75	8	241	3.32%
2022/06/14	1	26.20	19	25.61	25.95	-18	241	-7.45%
2022/06/13	2	26.05	19	26.33	26.15	-17	243	-6.99%
2022/06/10	0	0.00	4	26.86	26.90	-4	243	-1.64%
2022/06/09	0	0.00	1	26.95	26.85	-1	247	-0.40%
2022/06/08	4	26.99	6	27.08	27.05	-2	249	-0.80%
2022/06/07	1	26.60	3	26.63	26.60	-2	249	-0.80%
2022/06/06	3	26.58	4	26.56	26.75	-1	252	-0.40%
2022/06/02	0	0.00	2	26.65	26.60	-2	256	-0.78%
2022/06/01	3	27.00	0	0.00	26.65	3	258	1.16%
2022/05/30	3	25.92	0	0.00	26.10	3	261	1.15%
2022/05/27	11	25.76	1	25.80	25.80	10	261	3.82%
2022/05/26	4	25.59	0	0.00	25.55	4	262	1.53%
2022/05/25	28	25.38	3	25.25	25.30	25	263	9.49%
2022/05/24	0	0.00	8	25.28	25.00	-8	271	-2.95%
2022/05/23	3	25.58	7	25.59	25.20	-4	271	-1.47%
2022/05/20	9	25.67	82	25.79	25.70	-73	272	-26.75%
2022/05/19	12	25.47	8	25.96	26.25	4	268	1.49%
2022/05/18	8	25.52	6	25.28	25.60	2	267	0.75%
2022/05/17	10	24.75	7	24.70	24.70	3	267	1.12%
2022/05/16	34	24.66	18	25.08	24.80	16	267	5.97%
2022/05/13	80	23.91	6	23.88	23.85	74	269	27.47%
2022/05/12	38	24.12	27	24.23	23.30	11	268	4.10%
2022/05/11	6	24.93	29	25.23	24.80	-23	263	-8.72%
2022/05/10	61	25.33	1	24.70	25.65	60	262	22.87%
2022/05/09	13	25.58	16	25.93	25.20	-3	261	-1.15%
2022/05/06	5	27.14	6	27.25	27.00	-1	258	-0.39%
2022/05/05	10	28.04	4	28.13	27.75	6	263	2.28%
2022/05/04	14	27.46	0	0.00	27.40	14	270	5.17%
2022/05/03	4	27.31	7	27.21	27.20	-3	274	-1.09%
2022/04/29	12	27.48	4	27.58	27.55	8	281	2.84%
2022/04/28	11	27.41	2	27.30	27.45	9	287	3.13%
2022/04/27	9	26.84	7	27.02	26.30	2	303	0.66%
2022/04/26	2	28.38	0	0.00	28.40	2	301	0.66%
2022/04/25	4	28.13	6	28.73	28.55	-2	305	-0.66%
2022/04/22	3	29.40	1	29.15	29.30	2	308	0.65%
2022/04/21	1	29.50	3	29.48	29.55	-2	322	-0.62%
2022/04/20	2	29.60	0	0.00	29.85	2	328	0.61%
2022/04/19	6	30.18	6	30.25	29.95	0	352	0.00%
2022/04/18	1	29.30	4	29.91	29.30	-3	488	-0.61%
2022/04/15	2	29.78	5	29.82	29.80	-3	528	-0.57%
2022/04/14	2	29.90	8	29.76	29.95	-6	545	-1.10%
2022/04/12	14	30.00	0	0.00	30.20	14	551	2.54%
2022/04/11	1	30.20	7	29.84	29.35	-6	552	-1.09%
2022/04/08	1	29.05	0	0.00	29.15	1	550	0.18%
2022/04/07	11	29.46	14	29.86	28.75	-3	550	-0.55%
2022/04/06	9	31.02	6	31.21	30.75	3	539	0.56%
2022/04/01	0	0.00	13	32.02	32.00	-13	532	-2.44%
2022/03/31	24	32.02	24	31.93	32.40	0	532	0.00%
2022/03/30	3	35.00	0	0.00	34.65	3	519	0.58%
2022/03/29	7	34.99	5	34.80	34.60	2	522	0.38%
2022/03/28	2	34.98	1	34.75	35.00	1	532	0.19%
2022/03/25	18	34.75	29	35.30	35.15	-11	536	-2.05%
2022/03/24	2	33.70	5	33.51	33.65	-3	555	-0.54%
2022/03/23	12	33.91	1	33.70	33.85	11	578	1.90%
2022/03/22	3	33.17	0	0.00	33.15	3	601	0.50%
2022/03/21	5	33.34	0	0.00	33.35	5	656	0.76%
2022/03/18	2	33.20	1	33.20	33.40	1	712	0.14%
2022/03/17	1	33.80	2	33.75	33.60	-1	731	-0.14%
2022/03/16	7	33.74	1	33.85	33.40	6	738	0.81%
2022/03/15	0	0.00	1	33.25	33.05	-1	742	-0.13%
2022/03/14	16	32.85	11	33.40	33.20	5	743	0.67%
2022/03/11	3	32.30	9	32.21	32.20	-6	741	-0.81%
2022/03/10	4	32.80	2	32.70	32.70	2	742	0.27%
2022/03/09	5	32.09	0	0.00	32.15	5	743	0.67%
2022/03/08	4	32.48	3	32.25	31.80	1	759	0.13%
2022/03/07	0	0.00	13	32.52	32.40	-13	759	-1.71%
2022/03/04	8	33.78	7	33.68	33.40	1	763	0.13%
2022/03/03	3	34.13	5	34.28	34.00	-2	767	-0.26%
2022/03/02	1	34.05	1	34.00	34.00	0	772	0.00%
2022/03/01	7	34.21	0	0.00	34.25	7	780	0.90%
2022/02/25	2	33.50	3	33.57	33.45	-1	799	-0.13%
2022/02/24	13	33.71	10	34.45	33.25	3	805	0.37%
2022/02/23	4	35.00	3	35.03	35.05	1	801	0.12%
2022/02/22	2	34.98	25	34.95	34.85	-23	807	-2.85%
2022/02/18	9	35.79	5	35.49	35.60	4	845	0.47%
2022/02/17	6	36.05	3	35.92	35.80	3	859	0.35%
2022/02/16	3	35.90	3	35.98	35.95	0	869	0.00%
2022/02/15	10	35.76	9	36.19	35.90	1	877	0.11%
2022/02/14	12	35.48	15	35.33	35.20	-3	878	-0.34%
2022/02/11	10	37.16	3	37.00	36.70	7	880	0.79%
2022/02/10	5	36.88	26	36.81	36.75	-21	893	-2.35%
2022/02/09	9	36.94	8	36.82	37.00	1	901	0.11%
2022/02/08	6	36.98	3	36.95	36.80	3	906	0.33%
2022/02/07	32	36.45	12	36.28	36.95	20	913	2.19%
2022/01/26	6	35.53	8	35.29	35.05	-2	923	-0.22%
2022/01/25	17	35.80	17	35.71	35.65	0	954	0.00%
2022/01/24	11	35.40	0	0.00	36.00	11	980	1.12%
2022/01/21	4	36.10	6	36.12	35.65	-2	1,002	-0.20%
2022/01/20	9	36.94	29	36.83	36.40	-20	1,044	-1.91%
2022/01/19	6	37.56	3	37.62	37.40	3	1,038	0.29%
2022/01/18	5	38.10	10	38.02	37.85	-5	1,069	-0.47%
2022/01/17	12	38.15	8	37.91	37.70	4	1,098	0.36%
2022/01/14	8	38.22	17	38.11	37.90	-9	1,139	-0.79%
2022/01/13	2	39.38	4	39.10	38.90	-2	1,188	-0.17%
2022/01/12	10	39.86	33	40.13	39.05	-23	1,258	-1.83%
2022/01/11	233	42.20	350	42.64	40.00	-117	1,312	-8.92%	大買/大賣/鉅額交易
2022/01/10	167	40.15	86	40.11	41.00	81	1,321	6.13%	大買/
2022/01/07	56	38.99	74	38.85	38.50	-18	1,348	-1.34%
2022/01/06	4	37.83	6	37.60	37.90	-2	1,454	-0.14%
2022/01/05	1	38.20	3	38.03	37.90	-2	1,816	-0.11%
2022/01/04	5	38.53	3	38.62	38.15	2	1,926	0.10%
2022/01/03	33	38.56	28	38.41	38.25	5	2,071	0.24%
2021/12/30	4	37.83	31	37.72	37.90	-27	2,177	-1.24%
2021/12/29	1	37.90	26	37.70	37.80	-25	2,221	-1.13%
2021/12/28	0	0.00	2	38.03	37.85	-2	2,229	-0.09%
2021/12/27	9	38.00	15	37.96	37.90	-6	2,255	-0.27%
2021/12/24	0	0.00	1	37.75	37.55	-1	2,377	-0.04%
2021/12/23	4	38.15	4	37.91	37.70	0	2,414	0.00%
2021/12/22	13	37.92	19	37.79	37.55	-6	2,412	-0.25%
2021/12/21	8	38.00	22	37.76	38.00	-14	2,401	-0.58%
2021/12/20	29	38.64	43	38.61	37.80	-14	2,398	-0.58%
2021/12/17	65	41.08	81	40.59	40.05	-16	2,367	-0.68%
2021/12/16	153	40.40	42	40.16	39.90	111	2,343	4.74%	大買/鉅額交易
2021/12/15	132	41.72	145	41.47	40.50	-13	2,318	-0.56%	大買/大賣/
2021/12/14	168	40.28	263	40.15	40.60	-95	2,264	-4.20%	大買/大賣/
2021/12/13	123	38.68	9	38.94	39.60	114	2,210	5.16%	大買/鉅額交易
2021/12/10	2	37.25	14	37.03	37.40	-12	2,193	-0.55%
2021/12/09	3	38.15	37	37.72	37.60	-34	2,194	-1.55%
2021/12/08	14	38.19	6	38.12	38.10	8	2,193	0.36%
2021/12/07	19	38.12	1	38.20	37.75	18	2,234	0.81%
2021/12/06	4	37.98	0	0.00	37.85	4	2,233	0.18%
2021/12/03	0	0.00	2	37.73	37.65	-2	2,237	-0.09%
2021/12/02	67	38.81	123	38.51	37.50	-56	2,238	-2.50%	大賣/
2021/12/01	22	38.35	14	38.15	38.10	8	2,225	0.36%
2021/11/30	45	38.01	3	37.72	37.90	42	2,223	1.89%
2021/11/29	35	37.43	12	37.79	37.30	23	2,232	1.03%
2021/11/26	0	0.00	5	37.14	36.90	-5	2,235	-0.22%
2021/11/25	0	0.00	90	38.12	37.75	-90	2,231	-4.03%
2021/11/24	115	38.25	39	38.10	38.30	76	2,225	3.41%	大買/
2021/11/23	23	37.14	38	36.95	36.60	-15	2,209	-0.68%
2021/11/22	22	37.65	8	37.44	37.35	14	2,205	0.63%
2021/11/19	33	37.32	33	37.21	37.20	0	2,206	0.00%
2021/11/18	24	36.79	15	37.06	36.80	9	2,202	0.41%
2021/11/17	2	38.10	55	38.14	37.85	-53	2,177	-2.43%
2021/11/16	46	38.78	57	38.42	38.65	-11	2,164	-0.51%
2021/11/15	47	38.16	6	38.33	37.90	41	2,155	1.90%
2021/11/12	12	38.42	21	38.66	38.35	-9	2,150	-0.42%
2021/11/11	15	39.08	2	39.10	39.10	13	2,152	0.60%
2021/11/10	2	40.25	11	40.23	39.50	-9	2,162	-0.42%
2021/11/09	42	40.82	40	40.83	40.65	2	2,153	0.09%
2021/11/08	9	40.37	8	39.70	40.05	1	2,140	0.05%
2021/11/05	1	39.60	41	39.86	39.70	-40	2,137	-1.87%
2021/11/04	7	40.30	19	39.69	39.70	-12	2,132	-0.56%
2021/11/03	30	39.52	21	39.81	39.45	9	2,124	0.42%
2021/11/02	24	39.36	55	39.78	39.00	-31	2,110	-1.47%
2021/11/01	8	41.16	45	42.10	40.75	-37	2,074	-1.78%
2021/10/29	7	42.91	93	43.35	42.60	-86	2,046	-4.20%
2021/10/28	115	43.29	57	42.93	43.55	58	2,020	2.87%	大買/
2021/10/27	1	41.70	3	40.85	41.40	-2	1,970	-0.10%
2021/10/26	9	41.57	76	41.78	40.85	-67	1,958	-3.42%
2021/10/25	66	41.74	122	41.34	42.40	-56	1,924	-2.91%	大賣/
2021/10/22	249	42.65	21	42.98	41.80	228	1,893	12.04%	大買/鉅額交易
2021/10/21	119	43.89	84	44.31	42.50	35	1,850	1.89%	大買/
2021/10/20	229	46.20	207	46.01	45.00	22	1,799	1.22%	大買/大賣/
2021/10/19	81	45.72	214	45.65	44.85	-133	1,730	-7.68%	大賣/鉅額交易
2021/10/18	280	45.74	384	45.28	46.00	-104	1,659	-6.27%	大買/大賣/鉅額交易
2021/10/15	225	43.20	121	41.57	43.70	104	1,520	6.84%	大買/大賣/鉅額交易
2021/10/14	237	41.74	163	43.50	40.90	74	1,457	5.08%	大買/大賣/
2021/10/13	727	44.66	964	44.62	43.70	-237	1,336	-17.73%	大買/大賣/鉅額交易
2021/10/12	406	42.58	151	41.83	43.50	255	972	26.23%	大買/大賣/鉅額交易
2021/10/08	239	42.31	277	42.59	39.55	-38	862	-4.40%	大買/大賣/
2021/10/07	193	40.13	344	39.65	41.85	-151	721	-20.92%	大買/大賣/鉅額交易
2021/10/06	211	37.92	101	37.43	38.30	110	627	17.53%	大買/大賣/鉅額交易
2021/10/05	18	34.96	24	34.38	34.85	-6	594	-1.01%
2021/10/04	30	36.08	44	36.99	34.75	-14	593	-2.36%
2021/10/01	193	39.82	356	39.54	37.40	-163	573	-28.41%	大買/大賣/鉅額交易
2021/09/30	133	36.60	14	35.99	37.65	119	457	26.02%	大買/鉅額交易
2021/09/29	14	34.54	0	0.00	34.25	14	422	3.31%
2021/09/28	17	34.70	1	34.60	34.30	16	437	3.66%
2021/09/27	24	34.53	3	34.67	34.55	21	439	4.78%
2021/09/24	3	33.83	22	33.80	33.70	-19	444	-4.28%
2021/09/23	1	33.20	9	33.42	33.40	-8	450	-1.77%
2021/09/22	4	33.33	10	33.11	33.05	-6	460	-1.30%
2021/09/17	24	34.08	8	34.04	34.20	16	467	3.42%
2021/09/16	0	0.00	3	34.12	33.65	-3	479	-0.63%
2021/09/15	6	34.35	6	34.57	34.20	0	492	0.00%
2021/09/14	41	35.13	23	34.73	34.60	18	511	3.52%
2021/09/13	13	34.28	21	34.47	34.25	-8	573	-1.40%
2021/09/10	73	35.14	39	35.18	34.00	34	589	5.76%
2021/09/09	1	32.50	0	0.00	32.60	1	554	0.18%
2021/09/08	0	0.00	1	32.30	32.20	-1	562	-0.18%
2021/09/07	6	33.46	1	33.70	33.25	5	573	0.87%
2021/09/06	1	34.90	41	34.69	33.80	-40	605	-6.61%
2021/09/03	7	34.94	8	34.98	34.75	-1	689	-0.15%
2021/09/02	2	37.10	88	35.95	34.80	-86	746	-11.52%
2021/09/01	74	36.26	3	35.87	36.90	71	759	9.35%
2021/08/31	0	0.00	39	35.00	34.90	-39	750	-5.20%
2021/08/30	10	35.47	3	35.32	35.45	7	751	0.93%
2021/08/27	13	35.29	2	35.15	34.90	11	750	1.46%
2021/08/26	32	35.14	22	34.84	35.25	10	749	1.33%
2021/08/25	33	34.88	30	34.76	34.85	3	750	0.40%
2021/08/24	1	34.00	18	33.93	33.90	-17	749	-2.27%
2021/08/23	1	34.50	1	34.25	34.35	0	750	0.00%
2021/08/20	2	33.63	3	33.65	33.55	-1	752	-0.13%
2021/08/19	12	35.46	18	34.33	33.75	-6	753	-0.80%
2021/08/18	41	34.54	19	33.97	35.10	22	752	2.92%
2021/08/17	94	35.11	11	34.75	34.80	83	750	11.07%
2021/08/16	59	35.39	37	34.89	34.10	22	742	2.96%
2021/08/13	0	0.00	2	33.15	32.90	-2	725	-0.28%
2021/08/12	5	33.04	6	33.05	33.25	-1	727	-0.14%
2021/08/11	17	32.99	9	33.49	32.70	8	729	1.10%
2021/08/10	13	34.78	5	35.30	34.50	8	731	1.09%
2021/08/09	0	0.00	40	35.11	35.05	-40	738	-5.41%
2021/08/06	0	0.00	13	34.71	35.05	-13	743	-1.75%
2021/08/05	34	34.69	5	34.80	35.00	29	753	3.85%
2021/08/04	4	34.73	8	34.85	34.65	-4	775	-0.52%
2021/08/03	72	34.90	6	35.13	34.65	66	792	8.32%
2021/08/02	5	34.59	0	0.00	34.50	5	793	0.63%
2021/07/30	1	34.90	13	35.09	34.50	-12	797	-1.50%
2021/07/29	5	35.17	6	35.37	35.00	-1	800	-0.12%
2021/07/28	15	35.01	5	35.32	35.00	10	806	1.24%
2021/07/27	17	36.56	22	36.89	35.90	-5	816	-0.61%
2021/07/26	62	37.50	83	37.09	37.35	-21	822	-2.55%
2021/07/23	86	35.41	21	35.83	36.00	65	813	7.99%
2021/07/22	60	34.64	6	34.75	34.00	54	811	6.66%
2021/07/21	29	34.93	16	35.35	34.25	13	815	1.59%
2021/07/20	9	36.41	38	36.14	36.15	-29	812	-3.57%
2021/07/19	11	36.47	35	36.53	36.80	-24	817	-2.93%
2021/07/16	18	37.18	9	37.23	36.80	9	839	1.07%
2021/07/15	30	37.00	4	37.24	37.05	26	848	3.06%
2021/07/14	21	36.45	15	36.78	36.45	6	864	0.69%
2021/07/13	53	38.88	46	39.09	37.25	7	863	0.81%
2021/07/12	47	40.01	74	39.44	39.00	-27	851	-3.17%
2021/07/09	31	39.36	8	38.97	38.90	23	842	2.73%
2021/07/08	15	38.91	13	38.06	38.95	2	842	0.24%
2021/07/07	14	38.65	15	38.52	38.25	-1	844	-0.12%
2021/07/06	4	38.51	29	38.75	38.65	-25	849	-2.94%
2021/07/05	37	39.04	16	38.93	39.00	21	853	2.46%
2021/07/02	3	36.80	1	37.00	36.90	2	845	0.24%
2021/07/01	30	36.65	61	36.90	36.50	-31	853	-3.63%
2021/06/30	31	36.68	22	37.21	37.00	9	863	1.04%
2021/06/29	30	38.22	10	38.08	37.00	20	867	2.31%
2021/06/28	6	38.60	22	38.61	38.30	-16	867	-1.84%
2021/06/25	15	39.89	38	39.74	39.40	-23	879	-2.62%
2021/06/24	41	39.88	34	39.66	39.30	7	875	0.80%
2021/06/23	60	39.16	26	39.69	38.90	34	876	3.88%
2021/06/22	188	40.75	249	40.46	39.60	-61	858	-7.10%	大買/大賣/
2021/06/21	88	37.32	37	36.81	38.20	51	793	6.43%
2021/06/18	15	35.06	49	35.19	34.75	-34	777	-4.37%
2021/06/17	14	35.63	20	35.59	35.60	-6	777	-0.77%
2021/06/16	54	36.46	25	36.68	35.90	29	775	3.74%
2021/06/15	98	37.88	107	37.80	37.65	-9	769	-1.17%	大賣/
2021/06/11	206	38.59	255	38.53	38.40	-49	745	-6.58%	大買/大賣/
2021/06/10	98	34.83	278	34.30	36.30	-180	669	-26.88%	大賣/鉅額交易
2021/06/09	59	32.94	59	32.82	33.00	0	617	0.00%
2021/06/08	1	30.15	0	0.00	30.00	1	615	0.16%
2021/06/07	1	30.10	32	29.82	30.10	-31	653	-4.74%
2021/06/04	0	0.00	33	30.57	30.40	-33	655	-5.03%
2021/06/03	4	30.65	5	30.93	30.95	-1	662	-0.15%
2021/06/02	5	31.10	49	31.06	30.40	-44	671	-6.55%
2021/06/01	33	31.47	9	31.37	31.55	24	671	3.58%
2021/05/31	6	31.80	43	31.56	31.45	-37	679	-5.44%
2021/05/28	5	32.07	48	31.85	31.80	-43	686	-6.27%
2021/05/27	24	32.17	11	31.95	31.85	13	697	1.86%
2021/05/26	41	32.27	55	32.33	32.05	-14	711	-1.97%
2021/05/25	13	33.05	25	33.30	33.10	-12	724	-1.66%
2021/05/24	19	32.56	3	32.47	32.60	16	750	2.13%
2021/05/21	38	31.35	5	31.31	31.45	33	817	4.04%
2021/05/20	19	31.41	44	31.40	30.85	-25	856	-2.92%
2021/05/19	41	31.98	41	32.03	32.00	0	879	0.00%
2021/05/18	122	30.86	8	31.28	31.30	114	882	12.92%	大買/鉅額交易
2021/05/17	68	29.37	23	29.55	28.65	45	886	5.08%
2021/05/14	109	31.73	45	32.21	30.95	64	885	7.23%	大買/
2021/05/13	122	31.57	25	32.40	32.60	97	881	11.00%	大買/
2021/05/12	168	32.84	101	32.57	31.50	67	873	7.67%	大買/大賣/
2021/05/11	27	34.91	84	36.44	34.95	-57	850	-6.70%
2021/05/10	18	38.34	19	38.18	37.70	-1	836	-0.12%
2021/05/07	57	38.09	13	37.68	38.30	44	836	5.26%
2021/05/06	4	37.65	57	37.75	37.50	-53	839	-6.32%
2021/05/05	53	37.60	40	37.65	37.70	13	839	1.55%
2021/05/04	46	36.96	6	37.30	36.85	40	842	4.75%
2021/05/03	1	39.10	29	39.81	38.90	-28	851	-3.29%
2021/04/29	3	39.95	19	40.09	39.90	-16	852	-1.88%
2021/04/28	0	0.00	73	40.79	40.15	-73	855	-8.53%
2021/04/27	131	40.53	19	40.44	41.20	112	859	13.03%	大買/鉅額交易
2021/04/26	12	40.12	74	40.04	40.00	-62	856	-7.24%
2021/04/23	74	39.98	23	40.22	40.00	51	859	5.94%
2021/04/22	42	39.80	45	40.33	40.00	-3	862	-0.35%
2021/04/21	39	41.40	28	41.33	41.40	11	844	1.30%
2021/04/20	33	42.49	29	42.30	41.60	4	844	0.47%
2021/04/19	7	43.36	32	43.83	43.20	-25	841	-2.97%
2021/04/16	36	44.78	8	44.15	44.15	28	842	3.32%
2021/04/15	8	43.06	5	43.48	44.10	3	850	0.35%
2021/04/14	14	41.97	14	42.53	43.30	0	864	0.00%
2021/04/13	5	45.08	8	45.43	44.10	-3	872	-0.34%
2021/04/12	14	46.40	15	46.09	45.80	-1	875	-0.11%
2021/04/09	0	0.00	2	45.38	44.80	-2	897	-0.22%
2021/04/08	2	45.70	5	46.03	45.70	-3	911	-0.33%
2021/04/07	5	46.21	76	46.81	46.50	-71	923	-7.69%
2021/04/06	77	47.47	0	0.00	47.25	77	947	8.12%
2021/04/01	0	0.00	7	44.46	44.80	-7	966	-0.72%
2021/03/31	7	45.09	7	45.18	45.05	0	974	0.00%
2021/03/30	6	45.30	1	45.90	45.75	5	984	0.51%
2021/03/29	0	0.00	47	48.19	47.80	-47	989	-4.75%
2021/03/26	39	46.94	6	47.87	48.20	33	1,029	3.21%
2021/03/25	4	45.93	4	45.50	45.60	0	1,057	0.00%
2021/03/24	13	45.46	0	0.00	45.55	13	1,076	1.21%
2021/03/23	1	46.75	1	46.65	45.50	0	1,117	0.00%
2021/03/22	1	46.85	6	47.39	46.65	-5	1,139	-0.44%
2021/03/19	6	47.07	3	47.20	46.85	3	1,151	0.26%
2021/03/18	0	0.00	1	48.90	48.00	-1	1,156	-0.09%
2021/03/17	1	48.25	18	48.29	48.10	-17	1,158	-1.47%
2021/03/16	10	48.37	3	48.45	48.35	7	1,162	0.60%
2021/03/15	3	46.60	4	47.00	46.80	-1	1,159	-0.09%
2021/03/12	4	47.40	47	49.01	47.35	-43	1,170	-3.67%
2021/03/11	48	46.08	1	47.75	48.15	47	1,172	4.01%
2021/03/10	0	0.00	1	44.10	43.80	-1	1,156	-0.09%
2021/03/09	1	41.10	1	41.30	43.50	0	1,178	0.00%
2021/03/08	2	42.85	2	42.20	42.15	0	1,191	0.00%
2021/03/05	0	0.00	9	43.10	43.85	-9	1,222	-0.74%
2021/03/04	9	43.43	2	43.48	44.25	7	1,260	0.56%
2021/03/03	1	43.35	16	43.02	42.50	-15	1,273	-1.18%
2021/03/02	1	42.25	21	43.39	42.25	-20	1,272	-1.57%
2021/02/26	1	44.25	15	44.08	43.00	-14	1,280	-1.09%
2021/02/25	14	45.69	27	46.75	45.05	-13	1,279	-1.02%
2021/02/24	15	47.59	83	47.51	46.15	-68	1,279	-5.32%
2021/02/23	44	50.65	284	51.51	49.05	-240	1,269	-18.91%	大賣/鉅額交易
2021/02/22	49	48.58	378	48.33	49.05	-329	1,230	-26.73%	大賣/鉅額交易
2021/02/19	70	43.52	86	43.84	44.60	-16	1,230	-1.30%
2021/02/18	10	40.69	39	40.60	40.55	-29	1,245	-2.33%
2021/02/17	8	40.38	105	40.55	40.95	-97	1,308	-7.41%	大賣/
2021/02/05	2	40.00	66	39.91	40.10	-64	1,325	-4.83%
2021/02/04	11	39.09	28	39.61	39.70	-17	1,358	-1.25%
2021/02/03	25	39.02	7	39.04	38.80	18	1,387	1.30%
2021/02/02	10	38.88	5	38.87	38.75	5	1,426	0.35%
2021/02/01	4	38.43	30	38.40	38.50	-26	1,442	-1.80%
2021/01/29	15	39.15	7	38.89	38.60	8	1,464	0.55%
2021/01/28	13	38.57	5	38.55	38.40	8	1,486	0.54%
2021/01/27	0	0.00	41	39.58	39.20	-41	1,499	-2.73%
2021/01/26	20	40.48	22	40.60	39.85	-2	1,510	-0.13%
2021/01/25	65	40.86	99	41.03	41.30	-34	1,536	-2.21%
2021/01/22	41	37.85	7	39.66	39.70	34	1,534	2.22%
2021/01/21	40	38.39	16	38.12	37.45	24	1,530	1.57%
2021/01/20	12	38.57	112	38.64	38.10	-100	1,533	-6.52%	大賣/
2021/01/19	50	40.55	24	40.07	39.85	26	1,546	1.68%
2021/01/18	33	39.10	34	38.71	40.30	-1	1,561	-0.06%
2021/01/15	8	40.23	101	39.77	39.05	-93	1,576	-5.90%	大賣/
2021/01/14	23	39.98	53	39.91	39.80	-30	1,580	-1.90%
2021/01/13	139	41.04	27	40.69	40.50	112	1,584	7.07%	大買/鉅額交易
2021/01/12	36	41.95	86	40.84	39.80	-50	1,579	-3.17%
2021/01/11	9	39.75	47	39.89	40.20	-38	1,574	-2.41%
2021/01/08	16	40.62	8	40.56	41.10	8	1,608	0.50%
2021/01/07	55	38.97	0	0.00	39.40	55	1,608	3.42%
2021/01/06	30	40.21	52	39.89	39.55	-22	1,648	-1.33%
2021/01/05	13	41.66	22	41.83	41.30	-9	1,656	-0.54%
2021/01/04	62	39.88	22	40.10	42.00	40	1,664	2.40%
2020/12/31	21	41.80	41	41.73	41.35	-20	1,640	-1.22%
2020/12/30	17	42.18	6	43.28	43.50	11	1,634	0.67%
2020/12/29	56	41.85	9	41.81	41.40	47	1,639	2.87%
2020/12/28	216	42.48	30	43.28	43.50	186	1,630	11.41%	大買/鉅額交易
2020/12/25	129	44.54	0	0.00	44.00	129	1,598	8.07%	大買/鉅額交易
2020/12/24	24	45.25	21	47.10	45.30	3	1,590	0.19%
2020/12/23	10	46.11	106	47.19	46.55	-96	1,583	-6.06%	大賣/
2020/12/22	35	48.47	124	49.01	49.25	-89	1,579	-5.64%	大賣/
2020/12/21	195	45.70	0	0.00	44.80	195	1,548	12.59%	大買/鉅額交易
2020/12/18	125	49.01	12	49.32	48.20	113	1,520	7.43%	大買/鉅額交易
2020/12/17	485	48.98	8	51.04	49.70	477	1,514	31.51%	大買/鉅額交易
2020/12/16	72	50.83	10	52.72	51.00	62	1,493	4.15%
2020/12/15	10	53.16	3	54.50	52.60	7	1,513	0.46%
2020/12/14	4	55.10	0	0.00	55.00	4	1,504	0.27%
2020/12/11	0	0.00	13	55.50	54.80	-13	1,507	-0.86%
2020/12/10	10	55.81	8	55.50	55.30	2	1,527	0.13%
2020/12/09	8	57.23	8	57.70	56.60	0	1,546	0.00%
2020/12/08	8	55.59	50	56.22	57.70	-42	1,568	-2.68%
2020/12/07	37	56.38	29	56.13	56.20	8	1,575	0.51%
2020/12/04	40	57.40	0	0.00	56.80	40	1,567	2.55%
2020/12/03	1	60.10	2	61.50	58.80	-1	1,574	-0.06%
2020/12/02	2	62.70	7	62.23	61.80	-5	1,554	-0.32%
2020/12/01	5	61.10	0	0.00	62.10	5	1,541	0.32%
2020/11/30	0	0.00	26	60.21	61.00	-26	1,508	-1.72%
2020/11/27	26	56.10	0	0.00	58.70	26	1,468	1.77%
2020/11/25	1	57.10	33	57.07	56.40	-32	1,453	-2.20%
2020/11/24	12	54.40	73	54.52	54.50	-61	1,433	-4.25%
2020/11/23	14	54.76	27	55.16	54.50	-13	1,422	-0.91%
2020/11/20	75	56.06	11	55.94	55.80	64	1,405	4.55%
2020/11/19	11	59.93	70	58.69	57.50	-59	1,393	-4.23%
2020/11/18	46	54.31	32	57.06	58.40	14	1,372	1.02%
2020/11/17	3	55.20	21	56.73	55.30	-18	1,336	-1.35%
2020/11/16	8	62.20	10	62.45	59.70	-2	1,308	-0.15%
2020/11/13	9	63.89	0	0.00	64.20	9	1,246	0.72%
2020/11/12	0	0.00	154	63.00	64.20	-154	1,231	-12.50%	大賣/鉅額交易
2020/11/11	42	58.08	95	59.55	60.90	-53	1,226	-4.32%
2020/11/10	0	0.00	451	57.17	55.70	-451	1,273	-35.42%	大賣/鉅額交易
2020/11/09	33	54.16	91	55.96	56.60	-58	1,271	-4.56%
2020/11/06	51	51.70	59	53.51	51.50	-8	1,290	-0.62%
2020/11/05	71	53.57	79	54.49	54.70	-8	1,274	-0.63%
2020/11/04	100	53.50	38	54.65	51.90	62	1,255	4.94%
2020/11/03	73	56.08	49	55.99	55.90	24	1,244	1.93%
2020/11/02	274	57.02	4	56.63	56.10	270	1,240	21.76%	大買/鉅額交易
2020/10/30	111	63.03	2	64.50	61.50	109	1,232	8.85%	大買/鉅額交易
2020/10/29	55	65.63	12	66.64	66.10	43	1,224	3.51%
2020/10/28	14	66.77	96	69.39	67.00	-82	1,231	-6.66%
2020/10/27	124	65.51	17	67.20	70.50	107	1,239	8.63%	大買/鉅額交易
2020/10/26	2	73.00	3	73.67	67.10	-1	1,218	-0.08%
2020/10/23	2	77.60	10	74.07	73.70	-8	1,206	-0.66%
2020/10/22	0	0.00	40	78.56	78.80	-40	1,194	-3.35%
2020/10/21	19	73.76	11	76.17	76.90	8	1,186	0.67%
2020/10/20	0	0.00	13	72.62	72.60	-13	1,178	-1.10%
2020/10/19	0	0.00	56	71.34	72.00	-56	1,173	-4.77%
2020/10/16	48	66.49	78	72.71	71.70	-30	1,162	-2.58%
2020/10/14	14	87.44	219	82.39	80.60	-205	1,111	-18.44%	大賣/鉅額交易
2020/10/13	36	88.51	44	88.47	89.50	-8	1,055	-0.76%
2020/10/12	30	81.71	9	82.31	82.90	21	1,030	2.04%
2020/10/08	4	80.60	24	79.12	81.00	-20	1,013	-1.97%
2020/10/07	18	80.68	42	79.23	78.50	-24	1,002	-2.39%
2020/10/06	20	78.95	67	79.13	79.50	-47	989	-4.75%
2020/10/05	23	73.81	4	78.10	78.20	19	974	1.95%
2020/09/30	8	71.20	0	0.00	71.10	8	966	0.83%
2020/09/29	48	71.17	0	0.00	71.00	48	964	4.98%
2020/09/28	0	0.00	106	70.76	70.90	-106	957	-11.06%	大賣/鉅額交易
2020/09/25	30	68.37	12	69.84	70.00	18	949	1.90%
2020/09/24	131	67.78	14	67.85	68.00	117	932	12.55%	大買/鉅額交易
2020/09/23	18	68.01	67	69.03	68.00	-49	922	-5.31%
2020/09/22	15	68.31	38	69.99	69.20	-23	909	-2.53%
2020/09/21	104	68.32	42	68.86	69.50	62	905	6.84%	大買/
2020/09/18	164	66.35	22	68.10	68.70	142	882	16.09%	大買/鉅額交易
2020/09/17	18	61.49	3	61.37	62.50	15	838	1.79%
2020/09/16	82	60.73	7	60.90	60.20	75	832	9.01%
2020/09/15	16	61.66	26	61.52	61.20	-10	821	-1.22%
2020/09/14	1	59.00	37	59.22	62.10	-36	792	-4.54%
2020/09/11	24	56.22	2	57.30	58.10	22	763	2.88%
2020/09/10	14	56.64	5	58.70	56.00	9	733	1.23%
2020/09/09	0	0.00	19	55.76	56.80	-19	709	-2.68%
2020/09/08	0	0.00	7	53.00	53.00	-7	690	-1.01%
2020/09/07	4	49.46	0	0.00	49.30	4	669	0.60%
2020/09/04	14	48.33	7	46.14	48.60	7	663	1.06%
2020/09/03	18	48.43	0	0.00	48.25	18	659	2.73%
2020/09/02	11	46.40	6	46.18	46.35	5	654	0.76%
2020/09/01	29	46.88	10	46.60	46.35	19	653	2.91%
2020/08/31	37	45.55	0	0.00	46.10	37	654	5.66%
2020/08/28	5	44.01	3	44.40	44.05	2	644	0.31%
2020/08/27	1	44.30	0	0.00	44.80	1	647	0.15%
2020/08/26	1	45.00	2	44.75	44.90	-1	647	-0.15%
2020/08/25	2	45.03	31	45.57	45.20	-29	650	-4.46%
2020/08/24	32	44.54	27	45.29	46.15	5	649	0.77%
2020/08/21	2	42.90	56	42.89	42.85	-54	662	-8.15%
2020/08/20	46	42.15	55	42.28	42.60	-9	686	-1.31%
2020/08/19	0	0.00	60	44.00	44.00	-60	679	-8.83%
2020/08/18	4	44.76	99	43.93	43.70	-95	683	-13.89%
2020/08/17	134	45.48	200	44.33	45.50	-66	709	-9.30%	大買/大賣/
2020/08/14	59	47.99	69	48.55	47.70	-10	690	-1.45%
2020/08/13	117	44.36	18	45.21	45.65	99	630	15.71%	大買/
2020/08/12	15	40.93	3	40.77	41.50	12	606	1.98%
2020/08/11	28	40.54	1	40.45	40.50	27	569	4.74%
2020/08/10	34	40.65	22	40.54	40.20	12	561	2.14%
2020/08/07	70	40.25	3	40.23	40.10	67	557	12.02%
2020/08/06	102	40.08	3	40.55	40.45	99	554	17.87%	大買/
2020/08/05	108	39.73	8	40.37	39.10	100	556	17.97%	大買/
2020/08/04	31	38.15	2	37.50	38.05	29	536	5.40%
2020/08/03	22	35.73	6	35.63	37.50	16	535	2.99%
2020/07/31	69	34.90	10	33.92	35.00	59	536	10.99%
2020/07/30	8	33.76	0	0.00	34.00	8	557	1.43%
2020/07/29	12	33.70	21	33.22	33.45	-9	579	-1.55%
2020/07/28	16	33.94	6	33.83	33.70	10	596	1.68%
2020/07/27	0	0.00	15	32.87	33.00	-15	615	-2.44%
2020/07/24	2	32.75	33	32.99	32.80	-31	640	-4.84%
2020/07/23	2	33.65	10	33.82	33.50	-8	643	-1.24%
2020/07/22	6	34.10	14	33.56	33.60	-8	646	-1.24%
2020/07/21	27	34.30	0	0.00	34.15	27	645	4.18%
2020/07/20	6	32.55	32	33.45	34.15	-26	647	-4.02%
2020/07/17	0	0.00	9	33.24	32.95	-9	645	-1.40%
2020/07/16	1	33.80	2	33.80	34.00	-1	646	-0.15%
2020/07/15	20	33.82	11	34.19	33.50	9	646	1.39%
2020/07/14	14	33.35	6	33.35	33.15	8	650	1.23%
2020/07/13	5	33.27	42	33.61	33.20	-37	651	-5.68%
2020/07/10	4	34.10	23	34.21	33.80	-19	648	-2.93%
2020/07/09	27	33.99	11	34.85	34.90	16	645	2.48%
2020/07/08	25	32.07	2	32.15	32.45	23	628	3.66%
2020/07/07	17	31.91	0	0.00	32.00	17	625	2.72%
2020/07/06	16	31.57	0	0.00	31.90	16	624	2.56%
2020/07/03	28	31.84	1	30.90	31.70	27	621	4.34%
2020/07/02	0	0.00	47	30.89	30.80	-47	620	-7.58%
2020/07/01	12	32.03	0	0.00	31.65	12	614	1.95%
2020/06/30	30	32.38	18	32.61	31.90	12	613	1.96%
2020/06/29	17	30.89	2	30.95	31.20	15	602	2.49%
2020/06/24	0	0.00	43	30.97	30.90	-43	603	-7.13%
2020/06/23	34	31.92	0	0.00	31.65	34	605	5.62%
2020/06/22	34	31.14	27	31.90	31.60	7	607	1.15%
2020/06/19	31	31.10	18	31.09	31.10	13	608	2.14%
2020/06/18	3	31.02	29	30.62	30.85	-26	606	-4.29%
2020/06/17	8	31.30	17	31.02	30.95	-9	604	-1.49%
2020/06/16	3	31.20	7	31.20	31.00	-4	609	-0.66%
2020/06/15	2	30.95	44	31.01	30.90	-42	621	-6.76%
2020/06/12	23	30.01	19	30.66	31.90	4	626	0.64%
2020/06/11	3	31.07	13	30.90	30.85	-10	624	-1.60%
2020/06/10	1	31.55	0	0.00	31.40	1	630	0.16%
2020/06/09	1	31.65	3	31.40	31.90	-2	638	-0.31%
2020/06/08	4	31.00	0	0.00	30.90	4	643	0.62%
2020/06/05	0	0.00	40	31.16	30.90	-40	645	-6.20%
2020/06/04	43	31.83	0	0.00	31.90	43	644	6.68%
2020/06/03	10	32.05	7	31.54	31.55	3	656	0.46%
2020/06/02	10	31.47	1	31.35	31.40	9	653	1.38%
2020/06/01	4	31.65	2	31.38	31.30	2	656	0.30%
2020/05/29	1	30.80	32	30.97	31.00	-31	655	-4.73%
2020/05/28	24	30.64	122	30.63	30.25	-98	653	-15.00%	大賣/
2020/05/27	89	31.41	87	31.40	32.50	2	634	0.32%
2020/05/26	3	29.80	62	29.78	29.60	-59	616	-9.57%
2020/05/25	27	29.81	85	29.49	29.35	-58	616	-9.41%
2020/05/22	124	30.93	88	30.60	29.85	36	610	5.90%	大買/
2020/05/21	49	31.02	0	0.00	31.45	49	576	8.49%
2020/05/20	153	27.94	45	27.82	28.60	108	566	19.06%	大買/鉅額交易
2020/05/19	55	26.10	8	27.05	26.00	47	562	8.36%
2020/05/18	4	27.30	16	27.13	26.95	-12	563	-2.13%
2020/05/15	14	26.74	21	26.80	26.95	-7	577	-1.21%
2020/05/14	15	27.08	39	27.02	26.60	-24	580	-4.14%
2020/05/13	11	26.34	40	26.54	26.35	-29	581	-4.98%
2020/05/12	79	27.26	48	27.22	26.95	31	604	5.13%
2020/05/11	25	27.31	14	27.59	28.05	11	618	1.78%
2020/05/08	20	27.17	33	27.53	27.50	-13	623	-2.08%
2020/05/07	38	27.34	12	27.44	27.40	26	617	4.21%
2020/05/06	18	30.31	17	31.04	28.80	1	611	0.16%
2020/05/05	41	30.02	29	29.51	30.70	12	579	2.07%
2020/05/04	39	26.87	16	27.94	27.95	23	559	4.11%
2020/04/30	34	26.15	0	0.00	26.50	34	537	6.33%
2020/04/29	83	24.93	5	24.94	25.50	78	517	15.07%
2020/04/28	27	23.60	0	0.00	23.75	27	487	5.53%
2020/04/27	28	23.26	0	0.00	23.45	28	501	5.59%
2020/04/24	9	22.68	0	0.00	22.60	9	525	1.71%
2020/04/23	7	22.80	3	22.95	22.60	4	564	0.71%
2020/04/22	20	22.17	15	22.04	22.60	5	567	0.88%
2020/04/21	15	22.43	9	22.54	22.15	6	571	1.05%
2020/04/20	1	22.75	3	22.77	22.80	-2	567	-0.35%
2020/04/17	10	22.58	25	22.56	22.80	-15	568	-2.64%
2020/04/16	17	20.96	5	21.29	21.95	12	564	2.13%
2020/04/15	5	21.01	4	20.75	20.85	1	563	0.18%
2020/04/14	19	20.29	5	20.51	20.80	14	563	2.49%
2020/04/13	7	19.53	4	19.35	19.65	3	564	0.53%
2020/04/10	9	19.36	1	19.40	19.45	8	567	1.41%
2020/04/09	1	19.20	19	19.13	19.00	-18	568	-3.17%
2020/04/08	14	19.21	9	19.11	19.10	5	568	0.88%
2020/04/07	10	19.42	10	19.72	19.25	0	568	0.00%
2020/04/06	11	19.18	8	19.24	19.10	3	568	0.53%
2020/04/01	2	19.35	7	19.36	19.25	-5	569	-0.88%
2020/03/31	14	19.61	10	19.45	19.10	4	577	0.69%
2020/03/30	20	18.15	3	18.10	19.60	17	582	2.92%
2020/03/27	3	19.67	3	20.08	19.05	0	587	0.00%
2020/03/26	2	18.30	5	18.78	19.60	-3	598	-0.50%
2020/03/25	4	17.40	0	0.00	18.25	4	597	0.67%
2020/03/24	1	16.65	13	16.51	16.60	-12	596	-2.01%
2020/03/23	13	14.84	8	14.85	15.30	5	598	0.84%
2020/03/20	0	0.00	13	14.89	15.15	-13	603	-2.15%
2020/03/19	0	0.00	97	14.20	14.05	-97	610	-15.90%
2020/03/18	2	16.60	5	16.55	15.60	-3	620	-0.48%
2020/03/17	0	0.00	5	17.53	16.90	-5	634	-0.79%
2020/03/16	1	17.65	16	17.68	17.70	-15	641	-2.34%
2020/03/13	14	17.44	18	17.42	17.60	-4	639	-0.63%
2020/03/12	38	19.54	14	19.94	19.25	24	645	3.72%
2020/03/11	0	0.00	22	20.96	20.80	-22	652	-3.37%
2020/03/10	25	20.60	2	20.80	21.00	23	664	3.46%
2020/03/09	9	21.43	40	21.92	21.30	-31	672	-4.61%
2020/03/06	4	23.31	5	23.29	23.35	-1	674	-0.15%
2020/03/05	14	23.74	2	23.30	23.30	12	698	1.72%
2020/03/04	18	23.29	6	22.98	23.30	12	706	1.70%
2020/03/03	19	23.20	0	0.00	23.00	19	712	2.67%
2020/03/02	24	22.19	1	22.15	22.60	23	716	3.21%
2020/02/27	17	22.83	43	22.85	22.50	-26	719	-3.62%
2020/02/26	5	23.08	25	23.53	23.25	-20	721	-2.77%
2020/02/25	26	22.66	2	22.85	22.70	24	743	3.23%
2020/02/24	13	23.15	0	0.00	23.15	13	766	1.70%
2020/02/21	12	23.63	30	23.81	23.80	-18	778	-2.31%
2020/02/20	11	23.78	3	24.33	24.10	8	783	1.02%
2020/02/19	7	23.49	70	23.19	24.50	-63	774	-8.13%
2020/02/18	51	23.30	25	23.31	23.50	26	765	3.39%
2020/02/17	9	22.11	8	22.07	22.00	1	755	0.13%
2020/02/14	3	21.77	12	22.09	22.05	-9	751	-1.20%
2020/02/13	43	22.56	81	22.84	22.20	-38	746	-5.09%
2020/02/12	28	22.42	16	21.62	23.10	12	720	1.67%
2020/02/11	18	20.83	11	20.25	21.00	7	691	1.01%
2020/02/10	1	19.60	9	19.57	20.00	-8	681	-1.17%
2020/02/07	17	20.26	13	20.10	19.65	4	680	0.59%
2020/02/06	22	20.24	4	19.78	20.30	18	676	2.66%
2020/02/05	27	19.54	0	0.00	19.90	27	685	3.94%
2020/02/04	5	19.24	0	0.00	19.30	5	698	0.72%
2020/02/03	5	18.96	10	18.93	18.70	-5	693	-0.72%
2020/01/31	0	0.00	44	19.40	19.75	-44	685	-6.42%
2020/01/30	25	18.82	21	19.03	19.00	4	681	0.59%
2020/01/20	19	20.81	51	20.67	20.55	-32	662	-4.83%
2020/01/17	108	20.19	4	20.55	20.75	104	634	16.39%	大買/鉅額交易
2020/01/16	4	19.04	2	19.00	18.90	2	595	0.34%
2020/01/15	38	18.30	4	19.06	18.80	34	590	5.76%
2020/01/13	0	0.00	4	18.01	17.95	-4	588	-0.68%
2020/01/10	7	18.01	4	18.04	18.20	3	587	0.51%
2020/01/09	0	0.00	5	18.28	18.30	-5	585	-0.85%
2020/01/08	3	18.65	0	0.00	18.20	3	584	0.51%
2020/01/07	8	18.89	9	18.46	18.45	-1	588	-0.17%
2020/01/06	7	18.18	0	0.00	18.10	7	583	1.20%
2020/01/03	6	17.92	2	17.85	17.90	4	580	0.69%
2020/01/02	2	18.35	2	18.03	17.90	0	579	0.00%
2019/12/31	1	18.30	3	18.02	18.00	-2	578	-0.35%
2019/12/30	6	17.99	0	0.00	18.20	6	577	1.04%
2019/12/26	0	0.00	26	18.09	17.70	-26	574	-4.53%
2019/12/25	1	17.00	7	17.49	18.10	-6	570	-1.05%
2019/12/24	4	16.65	3	16.95	16.80	1	564	0.18%
2019/12/23	6	16.32	2	17.50	16.30	4	560	0.71%
2019/12/20	30	17.66	0	0.00	17.55	30	549	5.46%
2019/12/19	5	18.67	0	0.00	18.00	5	554	0.90%
2019/12/18	1	19.10	0	0.00	18.85	1	571	0.17%
2019/12/16	1	18.30	0	0.00	18.75	1	641	0.16%
2019/12/13	19	17.66	0	0.00	17.55	19	646	2.94%
2019/12/12	0	0.00	14	19.69	18.80	-14	622	-2.25%
2019/12/11	12	20.44	0	0.00	20.20	12	600	2.00%
2019/12/09	9	19.17	0	0.00	19.10	9	584	1.54%
2019/12/06	7	18.56	0	0.00	18.25	7	568	1.23%
2019/12/05	6	18.57	0	0.00	18.50	6	552	1.09%
2019/12/03	0	0.00	12	16.79	17.00	-12	526	-2.28%
2019/12/02	0	0.00	1	16.20	17.20	-1	510	-0.20%
2019/11/29	13	15.77	2	15.60	15.65	11	483	2.27%
2019/11/28	0	0.00	13	15.49	15.25	-13	471	-2.75%
2019/11/27	13	14.88	0	0.00	15.25	13	464	2.80%
2019/11/21	0	0.00	2	14.25	14.85	-2	409	-0.49%
2019/10/04	0	0.00	1	10.55	10.70	-1	480	-0.21%
2019/09/27	0	0.00	4	11.28	11.20	-4	469	-0.85%
2019/09/19	0	0.00	1	11.80	11.85	-1	382	-0.26%
2019/09/18	0	0.00	2	10.33	10.80	-2	337	-0.59%
2019/09/09	3	9.92	0	0.00	9.91	3	313	0.96%
2019/08/21	0	0.00	2	9.87	10.10	-2	281	-0.71%
2019/08/19	0	0.00	4	10.18	9.86	-4	267	-1.49%
2019/08/05	0	0.00	5	9.32	9.37	-5	104	-4.80%
2019/07/10	0	0.00	1	7.81	7.73	-1	55	-1.79%
2019/07/03	3	7.84	0	0.00	7.87	3	58	5.12%
2019/06/21	1	7.95	0	0.00	7.90	1	63	1.56%
2019/06/20	1	7.95	0	0.00	7.90	1	64	1.55%
2019/05/29	0	0.00	2	7.97	7.99	-2	76	-2.63%
2019/04/19	0	0.00	4	8.19	8.26	-4	92	-4.31%
2019/04/18	0	0.00	2	8.14	8.20	-2	94	-2.12%
2019/03/21	0	0.00	2	8.47	8.55	-2	95	-2.09%
2019/02/25	0	0.00	1	8.42	8.70	-1	108	-0.92%
2019/02/21	0	0.00	3	8.00	8.09	-3	100	-2.99%
2018/10/12	0	0.00	2	8.00	8.00	-2	266	-0.75%
2018/10/08	1	9.03	0	0.00	8.97	1	300	0.33%
2018/09/28	0	0.00	1	9.44	9.34	-1	352	-0.28%
2018/09/19	0	0.00	2	8.88	9.10	-2	377	-0.53%
2018/09/10	0	0.00	1	9.74	9.03	-1	394	-0.25%
2018/09/07	0	0.00	2	9.75	9.82	-2	393	-0.51%
2018/08/30	0	0.00	1	10.40	10.40	-1	409	-0.24%
2018/08/20	2	11.60	0	0.00	11.40	2	447	0.45%
2018/08/06	0	0.00	1	11.80	12.30	-1	559	-0.18%
2018/08/02	0	0.00	1	12.10	11.80	-1	570	-0.18%
2018/07/30	0	0.00	3	12.45	12.05	-3	572	-0.52%
2018/06/22	4	15.63	0	0.00	16.00	4	1,221	0.33%
2018/06/20	0	0.00	4	15.63	15.60	-4	1,243	-0.32%
2018/06/15	4	16.30	0	0.00	16.25	4	1,298	0.31%
2018/05/28	1	16.30	0	0.00	16.20	1	1,334	0.07%
2018/05/16	0	0.00	11	16.45	15.85	-11	1,399	-0.79%
2018/05/15	11	16.27	0	0.00	16.40	11	1,389	0.79%
2018/03/30	1	17.15	0	0.00	17.10	1	1,168	0.09%
2018/03/27	0	0.00	1	17.30	17.35	-1	981	-0.10%
2018/03/26	0	0.00	3	16.15	17.55	-3	899	-0.33%
2018/03/23	0	0.00	18	16.18	16.20	-18	889	-2.02%
2018/03/22	0	0.00	66	17.35	16.90	-66	887	-7.44%
2018/03/21	0	0.00	142	18.19	17.70	-142	880	-16.12%	大賣/鉅額交易
2018/03/20	0	0.00	39	16.77	17.40	-39	843	-4.62%
2018/03/19	2	15.50	24	15.98	15.85	-22	832	-2.64%
2018/03/16	0	0.00	1	16.20	16.30	-1	841	-0.12%
2018/03/15	2	16.40	6	16.40	16.35	-4	885	-0.45%
2018/03/14	0	0.00	9	16.61	16.30	-9	886	-1.02%
2018/03/13	4	16.71	0	0.00	16.60	4	894	0.45%
2018/03/12	1	16.60	2	16.60	16.10	-1	893	-0.11%
2018/03/09	0	0.00	4	16.65	16.70	-4	892	-0.45%
2018/03/08	18	17.15	7	17.53	16.90	11	890	1.23%
2018/03/07	4	17.90	2	17.90	17.00	2	903	0.22%
2018/03/06	17	17.98	0	0.00	17.80	17	894	1.90%
2018/03/05	15	17.94	4	18.25	17.80	11	908	1.21%
2018/03/02	8	18.06	4	18.13	18.15	4	928	0.43%
2018/03/01	17	17.70	5	17.90	17.90	12	931	1.29%
2018/02/27	39	18.00	15	17.85	17.85	24	929	2.58%
2018/02/26	27	18.50	0	0.00	18.25	27	921	2.93%
2018/02/23	70	19.61	21	20.95	19.15	49	906	5.40%
2018/02/22	15	18.50	0	0.00	19.60	15	869	1.73%
2018/02/21	13	18.01	21	17.93	17.85	-8	865	-0.92%
2018/02/12	12	17.83	22	17.82	17.75	-10	866	-1.15%
2018/02/09	89	16.56	0	0.00	17.40	89	867	10.25%
2018/02/08	23	18.74	0	0.00	18.00	23	855	2.69%
2018/02/07	9	20.54	0	0.00	19.95	9	851	1.06%
2018/02/06	31	20.16	15	20.94	19.80	16	856	1.87%
2018/02/05	0	0.00	1	21.65	22.00	-1	846	-0.12%
2018/02/01	4	22.35	6	21.80	22.10	-2	856	-0.23%
2018/01/31	14	22.24	0	0.00	22.10	14	857	1.63%
2018/01/30	3	22.95	43	22.49	22.35	-40	866	-4.62%
2018/01/29	0	0.00	31	24.85	24.60	-31	834	-3.72%
2018/01/26	53	22.39	4	22.28	23.75	49	848	5.78%
2018/01/25	15	22.57	10	22.78	21.90	5	853	0.59%
2018/01/24	20	23.96	0	0.00	23.60	20	831	2.41%
2018/01/23	0	0.00	7	23.69	22.85	-7	833	-0.84%
2018/01/22	0	0.00	1	26.25	25.30	-1	819	-0.12%
2018/01/19	8	25.36	0	0.00	26.25	8	861	0.93%
2018/01/18	0	0.00	6	26.46	26.05	-6	861	-0.70%
2018/01/16	1	28.00	0	0.00	27.65	1	897	0.11%
2018/01/15	0	0.00	9	27.91	29.60	-9	922	-0.98%
2018/01/12	9	25.42	53	26.12	27.25	-44	913	-4.82%
2018/01/11	20	25.02	0	0.00	24.80	20	905	2.21%
2018/01/10	0	0.00	1	26.45	26.00	-1	909	-0.11%
2018/01/09	8	29.09	0	0.00	27.95	8	927	0.86%
2018/01/08	0	0.00	9	30.12	29.70	-9	924	-0.97%
2018/01/05	0	0.00	2	32.35	31.65	-2	914	-0.22%
2018/01/04	6	32.47	0	0.00	32.30	6	911	0.66%
2018/01/03	0	0.00	2	33.38	32.90	-2	924	-0.22%