蜜望實 (8043)-新光券商分點個股進出

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

蜜望實

(8043)

可現股當沖

股價
24.05
漲跌
--
漲幅
0.00%
成交量
25張
產業
上櫃電子零組件類股
113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

蜜望實 (8043)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/19	0	0.00	1	24.10	23.80	-1	138	-0.72%
2024/04/18	0	0.00	2	24.33	24.15	-2	137	-1.45%
2024/04/15	0	0.00	1	24.95	24.80	-1	137	-0.75%
2024/04/12	0	0.00	0	24.85	25.30	0	137	0.00%
2024/04/11	0	0.00	0	25.05	25.25	0	137	0.00%
2024/04/10	0	25.88	4	25.35	25.50	-4	139	-2.87%
2024/04/09	2	25.40	4	25.73	25.35	-2	137	-1.45%
2024/04/08	2	24.39	0	0.00	24.45	2	133	1.53%
2024/04/03	0	24.95	0	0.00	24.40	0	134	0.00%
2024/04/02	2	24.89	0	0.00	24.60	2	134	1.51%
2024/04/01	0	25.62	0	0.00	24.90	0	133	0.00%
2024/03/28	0	25.45	0	0.00	24.90	0	132	0.01%
2024/03/27	0	0.00	1	24.95	24.90	-1	132	-0.76%
2024/03/25	1	24.35	2	24.55	24.40	-1	129	-0.77%
2024/03/22	1	24.45	0	0.00	24.45	1	129	0.77%
2024/03/21	0	25.55	0	0.00	24.60	0	130	0.00%
2024/03/19	0	0.00	1	24.20	24.45	-1	134	-0.74%
2024/03/14	0	27.75	0	0.00	25.00	0	129	0.00%
2024/03/13	0	25.85	1	25.45	25.45	-1	126	-0.79%
2024/03/12	0	25.90	0	0.00	25.85	0	126	0.00%
2024/03/11	0	26.79	0	0.00	25.80	0	127	0.01%
2024/03/06	3	27.57	3	27.77	27.25	0	126	0.00%
2024/03/05	0	0.00	2	27.20	27.20	-2	127	-1.57%
2024/03/04	0	0.00	0.3	26.95	27.30	-0.3	135	-0.18%
2024/03/01	1	27.30	0	0.00	27.20	1	136	0.73%
2024/02/29	2	27.65	0	0.00	27.55	2	138	1.44%
2024/02/22	0	0.00	5	27.40	27.50	-5	147	-3.38%
2024/02/20	2	27.65	8	27.68	27.40	-6	150	-3.99%
2024/02/19	0	0.00	2	28.15	28.15	-2	150	-1.33%
2024/02/15	2	26.85	0	0.00	26.90	2	154	1.29%
2024/02/02	0	0.00	1	26.95	26.95	-1	164	-0.61%
2024/02/01	2	27.20	0	0.00	27.20	2	204	0.98%
2024/01/22	2	28.10	0	0.00	28.05	2	237	0.84%
2024/01/19	14	28.33	8	28.31	28.00	6	234	2.55%
2024/01/18	7	28.44	7	28.43	28.40	0	218	0.00%
2024/01/09	0	0.00	6	27.26	27.10	-6	199	-3.01%
2024/01/05	0	0.00	1	28.15	27.85	-1	197	-0.51%
2023/12/27	1	28.10	0	0.00	28.15	1	203	0.49%
2023/12/15	3	28.60	1	28.05	28.05	2	201	0.99%
2023/11/29	2	28.75	2	29.00	28.70	0	227	0.00%
2023/11/28	2	28.10	2	28.15	28.05	0	225	0.00%
2023/11/27	2	28.35	2	27.85	27.60	0	223	0.00%
2023/11/24	9	28.53	11	28.40	28.35	-2	221	-0.90%
2023/11/23	2	27.70	0	0.00	27.60	2	214	0.93%
2023/11/17	0	0.00	2	28.00	27.90	-2	214	-0.93%
2023/11/15	3	27.90	4	28.18	27.85	-1	212	-0.47%
2023/11/14	0	0.00	3	27.30	27.60	-3	216	-1.39%
2023/11/13	2	27.01	6	27.56	26.90	-4	219	-1.81%
2023/11/10	4	28.15	8	28.16	28.05	-4	212	-1.88%
2023/11/09	29	29.28	11	29.25	28.35	18	212	8.48%
2023/11/03	0	0.00	0	26.55	26.40	0	162	0.00%
2023/11/02	14	27.15	14	27.01	26.45	0	161	0.00%
2023/11/01	6	27.05	6	27.06	26.85	0	150	0.00%
2023/10/31	0	0.00	18	25.91	25.50	-18	140	-12.80%
2023/10/19	0	0.00	1	26.40	26.40	-1	154	-0.65%
2023/10/02	1	27.00	0	0.00	26.90	1	210	0.48%
2023/09/25	1	27.35	0	0.00	27.20	1	215	0.46%
2023/09/20	0	0.00	0.2	27.60	26.95	-0.2	216	-0.07%
2023/09/18	0	0.00	1	28.00	28.05	-1	219	-0.46%
2023/09/15	0	0.00	1.1	28.09	28.05	-1.1	219	-0.49%
2023/09/14	3	28.27	0	0.00	28.25	3	221	1.36%
2023/09/13	1	27.20	1	27.55	27.55	0	211	0.00%
2023/09/12	6	27.64	4	27.34	27.20	2	224	0.89%
2023/09/11	2	27.75	2.2	27.90	27.75	-0.2	234	-0.07%
2023/09/01	2	27.65	2	27.55	27.25	0	267	0.00%
2023/08/29	2	26.40	2	26.25	26.25	0	267	0.00%
2023/08/18	1.4	27.57	0	0.00	26.85	1.4	298	0.47%
2023/08/11	1	27.00	0	0.00	27.05	1	285	0.35%
2023/08/09	0.3	27.15	3	27.25	27.30	-2.7	283	-0.96%
2023/08/02	0.1	27.15	0	0.00	27.30	0.1	283	0.04%
2023/07/31	0	0.00	1	28.10	27.60	-1	313	-0.32%
2023/07/24	0	0.00	6	27.46	27.55	-6	318	-1.89%
2023/07/20	0	0.00	7	28.49	28.60	-7	316	-2.21%
2023/07/19	2	28.50	4	28.93	28.55	-2	311	-0.64%
2023/07/18	13	29.08	11	29.09	28.55	2	305	0.65%
2023/07/17	12	28.63	12	28.73	29.00	0	282	0.00%
2023/07/14	1	27.10	0	0.00	27.10	1	268	0.37%
2023/07/13	1	27.15	0	0.00	26.80	1	269	0.37%
2023/07/06	0	0.00	1	27.65	27.55	-1	293	-0.34%
2023/07/05	3	27.80	2	27.70	27.75	1	304	0.33%
2023/07/03	3	28.00	0	0.00	28.15	3	305	0.98%
2023/06/28	0	0.00	2	27.90	27.80	-2	305	-0.65%
2023/06/26	1	28.45	0	0.00	28.20	1	308	0.32%
2023/06/20	2	28.50	1	28.90	28.50	1	307	0.33%
2023/06/19	2	29.05	4	29.15	29.00	-2	306	-0.65%
2023/06/16	13	29.33	9	29.45	29.20	4	304	1.30%
2023/06/15	11	29.15	1	29.40	29.05	10	286	3.49%
2023/06/14	7	28.96	6	29.13	29.10	1	272	0.37%
2023/06/12	4	28.90	0	0.00	28.40	4	261	1.53%
2023/06/09	3	29.20	5	29.29	29.00	-2	261	-0.76%
2023/06/08	7	28.93	8.1	29.45	28.95	-1.1	254	-0.43%
2023/06/07	0.1	28.45	0	0.00	28.25	0.1	244	0.04%
2023/06/01	0	0.00	0.3	28.60	28.40	-0.3	262	-0.10%
2023/05/29	1	28.95	0	0.00	28.90	1	296	0.34%
2023/05/26	0	0.00	1	28.80	29.05	-1	284	-0.35%
2023/05/22	1.3	27.86	0	0.00	27.85	1.3	343	0.38%
2023/05/16	1	27.45	1	27.65	27.25	0	426	0.00%
2023/05/08	3	28.80	0	0.00	28.55	3	466	0.64%
2023/05/05	28	29.28	11	29.45	28.80	17	475	3.58%
2023/05/04	1	29.15	2	27.70	29.20	-1	451	-0.22%
2023/04/25	0	0.00	4	26.70	26.60	-4	451	-0.89%
2023/04/24	1	27.50	1	27.30	27.30	0	454	0.00%
2023/04/19	0	0.00	8	28.84	28.85	-8	472	-1.69%
2023/04/17	1	29.15	2	29.25	29.20	-1	473	-0.22%
2023/04/14	0	0.00	4	29.63	29.35	-4	472	-0.85%
2023/04/13	2	29.55	3	29.45	29.10	-1	467	-0.21%
2023/04/12	0	0.00	5	29.23	29.00	-5	481	-1.04%
2023/04/11	4	28.55	0	0.00	28.55	4	484	0.83%
2023/04/10	10	28.99	20	28.91	28.75	-10	490	-2.03%
2023/04/07	6	27.66	0	0.00	27.90	6	478	1.26%
2023/04/06	2	27.63	1	27.75	27.65	1	477	0.21%
2023/03/31	0	28.60	0	0.00	28.15	0	475	0.00%
2023/03/29	2	27.95	0	0.00	27.95	2	474	0.42%
2023/03/28	3	28.05	0	0.00	27.90	3	474	0.63%
2023/03/27	3	28.23	0	0.00	28.20	3	471	0.64%
2023/03/24	1	28.45	0	0.00	28.45	1	468	0.21%
2023/03/23	0	28.45	0	0.00	28.55	0	467	0.00%
2023/03/22	7	28.34	2	28.20	28.15	5	466	1.07%
2023/03/21	0	0.00	2	28.50	28.20	-2	463	-0.43%
2023/03/20	4	28.33	0	0.00	28.35	4	462	0.87%
2023/03/17	0	28.90	0	0.00	28.35	0	462	0.00%
2023/03/16	1	28.30	0	0.00	28.20	1	461	0.22%
2023/03/15	0	28.80	0	0.00	28.80	0	460	0.00%
2023/03/14	5	28.25	5	28.73	28.80	0	461	0.00%
2023/03/10	0	0.00	2	29.75	29.70	-2	460	-0.43%
2023/03/09	0	0.00	11	31.26	30.70	-11	472	-2.33%
2023/03/07	0	0.00	1	31.20	30.95	-1	470	-0.21%
2023/03/06	1	31.35	2	31.20	31.10	-1	465	-0.21%
2023/03/03	5	31.34	4	31.10	31.30	1	459	0.22%
2023/03/02	5	30.39	3	30.92	31.00	2	436	0.46%
2023/02/24	4	29.88	0	0.00	29.75	4	419	0.95%
2023/02/23	4	30.23	0	0.00	30.10	4	413	0.97%
2023/02/22	1	30.30	0	0.00	30.55	1	403	0.25%
2023/02/21	3	30.72	3	30.73	30.65	0	394	0.00%
2023/02/20	11	30.91	43	30.79	31.00	-32	379	-8.43%
2023/02/17	55	30.00	36	30.05	30.10	19	342	5.55%
2023/02/16	9	28.13	15	28.46	28.10	-6	275	-2.18%
2023/02/14	7	27.85	0	0.00	27.60	7	261	2.67%
2023/02/13	0	0.00	0	27.60	27.50	0	258	-0.02%
2023/02/10	1	27.30	0	0.00	27.25	1	257	0.39%
2023/02/09	0	0.00	10	27.61	27.60	-10	257	-3.89%
2023/02/08	4	27.74	0	0.00	27.60	4	256	1.56%
2023/02/06	3	28.52	0	0.00	28.30	3	268	1.12%
2023/02/03	0	0.00	1	28.15	28.10	-1	248	-0.40%
2023/02/02	1	27.50	8	27.65	27.60	-7	238	-2.94%
2023/02/01	5	26.55	0	0.00	27.10	5	231	2.16%
2023/01/31	3	26.50	0	0.00	26.50	3	229	1.31%
2023/01/13	0	0.00	3	27.43	26.90	-3	220	-1.36%
2023/01/12	2	27.33	0	0.00	27.35	2	218	0.92%
2023/01/11	1	27.70	11	27.02	27.10	-10	212	-4.70%
2023/01/10	10	26.84	6	27.08	26.80	4	202	1.97%
2023/01/09	0	0.00	4	26.85	27.25	-4	197	-2.03%
2023/01/05	1	26.50	1	26.65	26.30	0	188	0.00%
2023/01/04	2	26.10	0	0.00	26.05	2	186	1.07%
2023/01/03	0	0.00	5	26.28	26.20	-5	184	-2.71%
2022/12/30	12	26.69	16	26.68	26.55	-4	180	-2.21%
2022/12/29	0	25.60	0	0.00	25.25	0	153	0.03%
2022/12/28	5	25.70	0	0.00	25.65	5	147	3.40%
2022/12/26	0	0.00	2	24.30	24.25	-2	141	-1.41%
2022/12/23	0	0.00	3	24.45	24.45	-3	141	-2.12%
2022/12/15	0	25.60	0	0.00	25.70	0	151	0.00%
2022/12/12	1	25.70	0	0.00	25.55	1	156	0.64%
2022/12/07	2	25.40	0	0.00	25.30	2	159	1.26%
2022/12/02	0	0.00	1	26.85	26.95	-1	161	-0.62%
2022/12/01	0	0.00	6	27.87	27.10	-6	162	-3.70%
2022/11/30	3	26.55	2	26.95	26.85	1	149	0.67%
2022/11/28	2	24.75	0	0.00	24.90	2	147	1.36%
2022/11/22	2	25.05	0	0.00	25.05	2	289	0.69%
2022/11/09	2	25.70	1	25.80	25.85	1	333	0.30%
2022/11/07	2	25.85	0	0.00	25.80	2	348	0.57%
2022/11/03	2	25.90	1	25.80	25.95	1	347	0.29%
2022/11/02	2	26.03	11	26.03	26.15	-9	345	-2.61%
2022/11/01	2	24.93	1	25.10	25.20	1	326	0.31%
2022/10/14	1	24.20	0	0.00	24.00	1	350	0.29%
2022/10/13	0	0.00	1	23.25	23.30	-1	353	-0.28%
2022/09/29	0	0.00	2	24.20	24.15	-2	405	-0.49%
2022/09/28	0	0.00	1	24.00	23.80	-1	410	-0.24%
2022/09/23	0	0.00	6	25.20	25.40	-6	404	-1.48%
2022/09/21	2	25.50	0	0.00	25.45	2	401	0.50%
2022/09/15	0	0.00	4	25.90	25.90	-4	395	-1.01%
2022/09/14	3	25.70	2	25.80	25.70	1	394	0.25%
2022/09/13	2	26.28	1	26.10	26.10	1	392	0.25%
2022/09/06	6	25.82	2	25.88	25.50	4	384	1.04%
2022/09/05	0	0.00	2	27.00	25.85	-2	382	-0.52%
2022/09/01	10	27.42	3	27.22	27.20	7	394	1.77%
2022/08/31	11	28.46	10	28.72	28.25	1	385	0.26%
2022/08/30	19	28.70	10	28.55	28.60	9	385	2.34%
2022/08/29	44	28.49	58	28.52	28.75	-14	368	-3.80%
2022/08/26	10	26.60	7	26.42	26.90	3	280	1.07%
2022/08/25	5	25.60	2	25.65	25.60	3	266	1.13%
2022/08/24	4	25.61	0	0.00	25.35	4	264	1.51%
2022/08/18	0	0.00	5	26.00	26.00	-5	252	-1.98%
2022/08/17	0	0.00	2	25.80	25.80	-2	250	-0.80%
2022/08/16	6	26.05	7	26.21	26.10	-1	246	-0.41%
2022/08/15	17	26.16	10	26.66	26.75	7	229	3.05%
2022/08/12	12	25.59	1	25.55	25.45	11	215	5.10%
2022/08/11	1	25.55	0	0.00	25.45	1	213	0.47%
2022/08/09	0	0.00	1	25.00	25.00	-1	211	-0.47%
2022/08/08	1	24.90	0	0.00	25.00	1	210	0.48%
2022/08/04	0	0.00	1	24.35	24.35	-1	210	-0.48%
2022/08/01	2	25.20	0	0.00	25.30	2	205	0.97%
2022/07/29	0	0.00	1	25.60	25.30	-1	205	-0.49%
2022/07/28	2	25.43	1	25.60	25.20	1	202	0.49%
2022/07/26	1	25.85	3	26.15	25.30	-2	197	-1.01%
2022/07/25	2	25.95	0	0.00	25.95	2	187	1.06%
2022/07/21	0	0.00	7	25.20	25.10	-7	178	-3.92%
2022/07/20	0	0.00	1	25.70	25.10	-1	177	-0.56%
2022/07/19	1	25.65	0	0.00	25.05	1	175	0.57%
2022/07/18	28	26.16	39	26.06	25.65	-11	173	-6.34%
2022/07/15	3	24.23	0	0.00	24.85	3	156	1.92%
2022/07/11	1	24.80	0	0.00	24.80	1	147	0.68%
2022/07/08	3	25.65	11	25.60	24.90	-8	146	-5.48%
2022/07/07	19	25.05	17	24.88	25.00	2	138	1.44%
2022/07/06	14	24.04	2	24.53	24.30	12	123	9.74%
2022/07/04	0	0.00	1	22.25	22.50	-1	117	-0.85%
2022/07/01	0	0.00	26	22.97	22.15	-26	118	-21.98%
2022/06/21	0	0.00	2	24.15	24.35	-2	115	-1.73%
2022/06/20	1	24.15	7	24.06	23.80	-6	115	-5.18%
2022/06/17	0	0.00	4	24.26	24.55	-4	115	-3.47%
2022/06/16	0	0.00	4	24.81	24.80	-4	114	-3.49%
2022/06/15	1	25.75	1	25.80	25.65	0	112	0.00%
2022/06/14	7	25.67	0	0.00	25.95	7	112	6.21%
2022/06/13	4	26.33	3	26.60	26.40	1	109	0.92%
2022/06/10	19	26.60	14	26.73	26.65	5	106	4.70%
2022/06/08	4	26.66	14	26.68	25.85	-10	88	-11.28%
2022/06/07	18	26.22	7	26.73	26.30	11	76	14.38%
2022/06/06	3	24.45	1	24.50	24.60	2	63	3.17%
2022/05/27	0	23.85	0	0.00	23.65	0	67	0.01%
2022/05/26	0	0.00	1	23.70	23.60	-1	67	-1.47%
2022/05/25	0	0.00	2	23.55	23.55	-2	68	-2.93%
2022/05/24	1	23.65	3	23.72	23.60	-2	70	-2.86%
2022/05/23	0	0.00	1	23.85	23.65	-1	69	-1.43%
2022/05/20	0	0.00	4	23.59	23.70	-4	72	-5.55%
2022/05/19	1	23.40	5	23.38	23.60	-4	72	-5.49%
2022/05/17	1	22.85	1	23.10	23.15	0	74	0.00%
2022/05/13	1	23.20	1	23.05	23.10	0	75	0.00%
2022/05/12	1	23.10	0	0.00	23.25	1	76	1.31%
2022/05/11	0	0.00	1	23.90	23.90	-1	79	-1.26%
2022/05/10	3	23.05	2	23.10	23.35	1	80	1.24%
2022/05/09	1	23.95	1	23.80	23.65	0	80	0.00%
2022/05/06	1	23.85	0	0.00	23.85	1	81	1.22%
2022/05/03	1	23.80	0	23.60	23.80	1	86	1.14%
2022/04/28	2	24.00	1	23.85	23.95	1	97	1.03%
2022/04/27	2	23.50	0	23.25	23.60	2	106	1.88%
2022/04/26	0	25.13	1	24.05	24.05	-1	106	-0.93%
2022/04/25	1	24.11	2	24.25	23.95	-1	112	-0.88%
2022/04/22	0	25.10	1	24.75	24.70	-1	114	-0.87%
2022/04/21	0	0.00	2	25.00	25.00	-2	130	-1.53%
2022/04/18	1	24.45	0	0.00	24.50	1	194	0.51%
2022/04/15	1	24.60	0	0.00	24.55	1	195	0.51%
2022/04/14	2	24.83	0	0.00	24.80	2	206	0.97%
2022/04/13	1	24.70	0	0.00	24.85	1	224	0.45%
2022/04/11	0	0.00	1	24.80	24.80	-1	243	-0.41%
2022/04/08	2	25.30	0	0.00	25.35	2	256	0.78%
2022/04/07	0	0.00	2	25.00	25.15	-2	256	-0.78%
2022/04/01	0	0.00	2	26.00	26.05	-2	256	-0.78%
2022/03/31	0	25.95	0	0.00	26.15	0	258	0.00%
2022/03/28	0	26.45	0	25.55	26.20	0	260	0.00%
2022/03/24	0	0.00	1	26.05	26.20	-1	261	-0.38%
2022/03/23	0	0.00	1	26.20	26.05	-1	262	-0.38%
2022/03/21	0	0.00	4	25.81	25.75	-4	264	-1.51%
2022/03/18	1	25.75	0	0.00	25.75	1	265	0.38%
2022/03/16	0	27.00	1	25.00	25.05	-1	267	-0.37%
2022/03/15	0	26.68	1	25.05	25.05	-1	269	-0.37%
2022/03/14	0	0.00	15	25.70	25.70	-15	267	-5.60%
2022/03/10	4	25.60	1	25.65	25.70	3	270	1.11%
2022/03/09	1	24.90	1	24.75	25.15	0	270	0.00%
2022/03/08	11	24.67	1	24.70	24.60	10	270	3.69%
2022/03/07	1	25.65	4	25.79	25.55	-3	267	-1.12%
2022/03/04	0	0.00	2	26.60	26.40	-2	273	-0.73%
2022/03/03	0	0.00	8	26.64	26.60	-8	277	-2.88%
2022/03/02	0	0.00	10	26.53	26.70	-10	280	-3.57%
2022/03/01	0	0.00	11	26.45	26.55	-11	281	-3.90%
2022/02/25	0	0.00	2	26.25	26.20	-2	283	-0.71%
2022/02/24	5	26.15	1	26.60	26.20	4	286	1.40%
2022/02/22	1	26.55	0	0.00	26.60	1	292	0.34%
2022/02/17	3	27.23	1	27.40	26.90	2	314	0.64%
2022/02/16	1	26.95	3	26.95	26.95	-2	317	-0.63%
2022/02/15	1	26.80	1	27.10	26.75	0	318	0.00%
2022/02/14	4	26.94	0	0.00	26.95	4	319	1.25%
2022/02/11	2	27.65	0	28.00	27.50	2	320	0.62%
2022/02/08	2	27.00	0	0.00	27.05	2	319	0.63%
2022/01/26	0	0.00	2	26.50	26.40	-2	323	-0.62%
2022/01/25	1	26.60	11	26.50	26.40	-10	325	-3.07%
2022/01/24	2	26.62	2	26.50	27.10	0	326	0.01%
2022/01/21	5	27.14	3	27.12	27.10	2	334	0.60%
2022/01/20	2	28.58	7	29.03	28.20	-5	331	-1.51%
2022/01/19	2	28.00	2	28.25	28.05	0	333	0.00%
2022/01/18	6	29.09	8	29.21	28.30	-2	341	-0.59%
2022/01/17	1	28.35	0	0.00	28.40	1	334	0.30%
2022/01/14	7	28.80	12	28.93	28.35	-5	332	-1.50%
2022/01/13	43	29.37	70	29.42	29.35	-27	316	-8.52%
2022/01/12	66	28.77	17	29.38	29.30	49	288	17.01%
2022/01/11	1	27.25	11	27.21	27.40	-10	261	-3.83%
2022/01/07	16	28.77	12	27.67	27.60	4	258	1.55%
2022/01/06	48	29.09	31	29.35	29.20	17	248	6.84%
2022/01/05	1	27.55	3	28.10	28.20	-2	230	-0.87%
2022/01/04	24	28.92	20	28.91	28.15	4	225	1.78%
2022/01/03	43	28.31	42	28.23	28.50	1	212	0.47%
2021/12/29	7	27.49	0	0.00	27.40	7	203	3.44%
2021/12/28	1	27.45	0	0.00	27.30	1	205	0.49%
2021/12/23	1	27.15	0	0.00	27.15	1	210	0.48%
2021/12/22	1	27.10	0	0.00	27.15	1	212	0.47%
2021/12/17	1	26.85	0	0.00	26.95	1	213	0.47%
2021/12/16	1	27.25	0	0.00	27.35	1	214	0.47%
2021/12/14	1	26.95	0	0.00	27.35	1	216	0.46%
2021/12/13	5	27.20	0	0.00	27.35	5	218	2.29%
2021/12/09	0	0.00	5	27.12	27.30	-5	244	-2.05%
2021/12/07	0	0.00	2	26.85	26.75	-2	251	-0.80%
2021/12/02	1	27.25	1	27.30	27.05	0	263	0.00%
2021/11/30	16	27.81	15	27.81	27.60	1	268	0.37%
2021/11/29	0	0.00	1	26.30	26.95	-1	265	-0.38%
2021/11/26	2	27.25	1	26.85	26.85	1	264	0.38%
2021/11/25	1	27.95	0	0.00	27.80	1	262	0.38%
2021/11/24	2.1	27.97	0	0.00	27.85	2.1	262	0.80%
2021/11/23	2	27.65	2	27.75	27.55	0	262	0.00%
2021/11/22	0	0.00	3	28.12	28.15	-3	263	-1.14%
2021/11/19	3.1	27.78	4	27.75	27.70	-0.9	267	-0.34%
2021/11/18	4	27.86	2	27.75	27.80	2	265	0.75%
2021/11/17	10	27.88	6	28.06	27.95	4	262	1.52%
2021/11/16	2	27.00	7	26.90	27.00	-5	248	-2.01%
2021/11/15	5	27.13	3	27.00	27.05	2	247	0.81%
2021/11/12	2	26.70	1	26.75	26.70	1	248	0.40%
2021/11/11	0	29.00	1	26.60	26.65	-1	249	-0.40%
2021/11/09	3	26.38	0	0.00	26.30	3	255	1.17%
2021/11/08	0	0.00	3	26.08	26.20	-3	255	-1.18%
2021/11/05	0	0.00	8	26.35	26.15	-8	259	-3.09%
2021/11/04	0	0.00	4	26.95	26.35	-4	261	-1.53%
2021/11/03	2	27.13	7	26.99	26.60	-5	264	-1.89%
2021/11/02	0.1	26.00	0	0.00	26.05	0.1	262	0.02%
2021/11/01	1	26.60	0	0.00	26.65	1	273	0.37%
2021/10/29	6	26.86	2	26.78	26.60	4	279	1.43%
2021/10/28	12	27.12	9	26.32	26.30	3	272	1.10%
2021/10/27	11	26.21	26	26.18	26.75	-15	269	-5.57%
2021/10/26	22	25.85	1	26.10	26.25	21	263	7.98%
2021/10/25	0	0.00	2	24.80	25.05	-2	257	-0.78%
2021/10/22	0	0.00	3	25.00	25.10	-3	269	-1.12%
2021/10/21	6	25.07	0	0.00	24.95	6	278	2.15%
2021/10/20	0	0.00	3	25.17	25.05	-3	285	-1.05%
2021/10/18	0	0.00	2	24.20	24.15	-2	325	-0.61%
2021/10/15	0	24.10	3	24.10	24.15	-3	340	-0.88%
2021/10/14	0	0.00	1	23.30	23.70	-1	349	-0.29%
2021/10/13	1	23.55	1	23.55	23.45	0	375	0.00%
2021/10/12	1	24.20	9	24.27	24.00	-8	391	-2.04%
2021/10/07	4	24.50	4	24.40	24.45	0	413	0.00%
2021/10/05	1	24.35	0	0.00	24.45	1	451	0.22%
2021/10/01	3	25.05	9	24.67	24.75	-6	517	-1.16%
2021/09/29	2	25.88	0	0.00	25.70	2	557	0.36%
2021/09/22	0	26.60	0	0.00	26.30	0	787	0.00%
2021/09/17	0	0.00	1	26.90	26.90	-1	791	-0.13%
2021/09/15	0	0.00	2	26.80	27.20	-2	798	-0.25%
2021/09/14	29	27.68	33	27.55	27.40	-4	802	-0.50%
2021/09/13	9	26.80	2	26.73	26.95	7	816	0.86%
2021/09/10	2	25.90	0	0.00	26.10	2	821	0.24%
2021/09/09	9	26.09	1	25.80	26.30	8	825	0.97%
2021/09/08	1	24.55	6	24.85	24.50	-5	825	-0.61%
2021/09/07	3	25.65	2	25.25	25.25	1	824	0.12%
2021/09/06	2	25.85	0	0.00	25.55	2	832	0.24%
2021/09/03	2	26.33	0	0.00	26.35	2	828	0.24%
2021/09/02	2	27.05	5	27.00	26.10	-3	828	-0.36%
2021/09/01	7	26.92	0	0.00	27.00	7	826	0.85%
2021/08/27	0	0.00	3	26.77	26.75	-3	826	-0.36%
2021/08/26	3	26.42	8	26.35	26.35	-5	827	-0.60%
2021/08/25	11	26.47	0	0.00	26.35	11	829	1.33%
2021/08/24	2.1	26.89	0	0.00	26.45	2.1	827	0.25%
2021/08/20	10	26.00	0	0.00	25.80	10	837	1.19%
2021/08/19	1	26.30	0	0.00	26.20	1	854	0.12%
2021/08/17	1	26.70	2	27.03	26.40	-1	871	-0.11%
2021/08/16	0	0.00	14	26.96	27.00	-14	887	-1.58%
2021/08/12	0.1	29.40	0	0.00	29.15	0.1	915	0.01%
2021/08/11	10	29.00	0	0.00	29.10	10	920	1.09%
2021/08/10	2	30.03	2	30.20	29.75	0	925	0.00%
2021/08/09	1	30.35	0	0.00	30.40	1	939	0.11%
2021/08/05	9	32.23	7	32.37	32.05	2	954	0.21%
2021/08/04	0.2	31.95	2	31.85	32.20	-1.9	959	-0.19%
2021/08/03	1	31.50	2	31.55	31.35	-1	967	-0.10%
2021/08/02	1.1	30.95	5	31.05	30.90	-3.9	977	-0.40%
2021/07/30	11	31.00	6	31.75	31.00	5	999	0.50%
2021/07/29	0	0.00	9	31.60	31.60	-9	1,006	-0.89%
2021/07/28	1.1	29.64	28	30.56	31.30	-26.9	1,012	-2.66%
2021/07/27	7.1	33.94	20	32.60	32.50	-12.9	1,016	-1.27%
2021/07/26	0	0.00	3	34.00	33.80	-3	1,035	-0.29%
2021/07/23	5	34.59	1	33.15	33.65	4	1,041	0.38%
2021/07/22	24	34.41	14.2	33.88	33.60	9.8	1,044	0.94%
2021/07/21	1.2	32.58	24	32.11	31.70	-22.8	1,046	-2.18%
2021/07/20	2.1	33.22	41	32.89	32.70	-38.9	1,099	-3.54%
2021/07/19	92	34.83	14	34.82	33.90	78	1,104	7.06%
2021/07/16	11	33.95	9	34.13	34.30	2	1,103	0.18%
2021/07/15	2.1	33.23	6	33.69	33.25	-3.9	1,197	-0.33%
2021/07/14	5.1	33.08	4	32.55	32.75	1.1	1,221	0.09%
2021/07/13	19	34.15	11	33.50	33.30	8	1,220	0.66%
2021/07/12	15	33.88	11	33.86	33.90	4	1,205	0.33%
2021/07/09	57	34.15	20.2	34.43	34.00	36.8	1,187	3.10%
2021/07/08	9	33.81	19	33.60	33.80	-10	1,150	-0.87%
2021/07/07	33	33.76	26.3	33.61	32.85	6.7	1,138	0.59%
2021/07/06	9	33.11	17	33.04	33.00	-8	1,125	-0.71%
2021/07/05	23	33.17	6	33.20	33.00	17	1,128	1.51%
2021/07/02	8.1	32.75	13.1	32.60	32.35	-5	1,140	-0.44%
2021/07/01	47	33.58	50.3	33.65	33.10	-3.3	1,133	-0.29%
2021/06/30	36	31.93	55	32.38	33.25	-19	1,043	-1.82%
2021/06/29	23	31.24	24	31.18	30.25	-1	982	-0.10%
2021/06/28	2	30.70	4	30.58	30.35	-2	964	-0.21%
2021/06/25	10	30.49	37.3	30.59	30.50	-27.2	964	-2.82%
2021/06/24	23	30.59	0	0.00	30.50	23	962	2.39%
2021/06/23	4	30.48	8	30.75	30.55	-4	960	-0.42%
2021/06/22	27	30.95	24	31.08	30.20	3	956	0.31%
2021/06/21	8	29.49	0	0.00	30.30	8	924	0.87%
2021/06/18	3.1	30.17	6	30.00	29.65	-3	920	-0.32%
2021/06/17	0	0.00	4.1	29.91	30.20	-4.1	926	-0.44%
2021/06/16	4	29.55	1	29.65	29.20	3	927	0.32%
2021/06/15	11	29.80	4	29.80	29.70	7	936	0.75%
2021/06/11	4	29.03	0	0.00	28.80	4	941	0.42%
2021/06/10	2	29.15	2	28.73	28.80	0	1,000	0.00%
2021/06/09	0	0.00	1	29.25	28.80	-1	1,021	-0.10%
2021/06/08	11	28.97	7	28.94	29.05	4	1,053	0.38%
2021/06/07	3	28.28	6	28.66	28.55	-3	1,199	-0.25%
2021/06/04	3.2	29.23	2	29.11	29.10	1.1	1,230	0.09%
2021/06/03	5	29.46	7	29.58	29.70	-2	1,250	-0.16%
2021/06/02	2	29.63	1	30.15	29.20	1	1,252	0.08%
2021/06/01	1	30.10	0	0.00	30.10	1	1,250	0.08%
2021/05/28	6	30.32	4	30.43	30.25	2	1,249	0.16%
2021/05/27	9.3	30.45	17	30.38	30.00	-7.7	1,246	-0.62%
2021/05/26	12	29.64	7	29.73	30.00	5	1,232	0.41%
2021/05/25	8.1	29.42	10	29.83	29.35	-1.9	1,229	-0.15%
2021/05/24	8	28.66	8	28.68	28.85	0	1,231	0.00%
2021/05/21	8	28.34	15.1	28.42	28.60	-7.1	1,245	-0.57%
2021/05/20	6	26.28	5	26.57	26.00	1	1,231	0.08%
2021/05/19	9	25.81	11	25.62	26.20	-2	1,247	-0.16%
2021/05/18	22	25.01	25	25.05	25.65	-3	1,276	-0.24%
2021/05/17	21	23.75	20	23.90	23.40	1	1,327	0.08%
2021/05/14	19.1	26.73	20	26.66	26.00	-0.9	1,359	-0.07%
2021/05/13	15	26.05	15	25.80	26.10	0	1,362	0.00%
2021/05/12	24	26.76	9	27.17	26.05	15	1,368	1.10%
2021/05/11	8	29.18	8	28.94	28.80	0	1,350	0.00%
2021/05/10	13	31.10	11	31.29	30.85	2	1,340	0.15%
2021/05/07	11	30.83	16	30.74	31.65	-5	1,342	-0.37%
2021/05/06	8	29.00	8	29.28	28.80	0	1,323	0.00%
2021/05/05	5	29.26	5	29.75	28.80	0	1,315	0.00%
2021/05/04	17	28.88	22	29.01	29.20	-5	1,313	-0.38%
2021/05/03	44	31.09	10	31.70	30.45	34	1,309	2.60%
2021/04/29	10	33.13	12.2	33.27	33.05	-2.2	1,287	-0.17%
2021/04/28	3	34.08	9	34.29	34.00	-6	1,279	-0.47%
2021/04/27	13	35.09	6	34.70	34.40	7	1,277	0.55%
2021/04/26	15.2	35.02	48.3	34.92	35.30	-33.1	1,254	-2.64%
2021/04/23	16	32.67	13	32.73	32.65	3	1,202	0.25%
2021/04/22	3	33.48	10	33.79	32.00	-7	1,208	-0.58%
2021/04/21	56	35.07	53.3	35.14	34.00	2.7	1,205	0.22%
2021/04/20	30.2	33.41	47	33.52	33.75	-16.9	1,139	-1.48%
2021/04/19	0	32.10	3	32.20	32.10	-3	1,220	-0.25%
2021/04/16	5	31.83	1	32.00	32.10	4	1,345	0.30%
2021/04/15	1	31.55	0	0.00	31.55	1	1,368	0.07%
2021/04/14	4	31.04	6	31.48	31.10	-2	1,371	-0.15%
2021/04/13	2	32.53	4	32.30	31.65	-2	1,371	-0.14%
2021/04/12	31.3	33.01	7	32.97	32.55	24.3	1,375	1.77%
2021/04/09	15.1	33.10	15	33.18	32.85	0.1	1,365	0.01%
2021/04/08	17	33.49	32.2	33.83	33.70	-15.2	1,349	-1.13%
2021/04/07	11	32.83	6	32.79	32.60	5	1,325	0.38%
2021/04/06	9.8	32.56	29.3	32.50	32.80	-19.5	1,332	-1.47%
2021/04/01	15	31.72	15	31.75	31.70	0	1,327	0.00%
2021/03/31	8	32.00	23	31.91	31.90	-15	1,328	-1.13%
2021/03/30	25	32.21	11	32.23	32.25	14	1,364	1.03%
2021/03/29	11	31.68	4	31.93	31.70	7	1,360	0.51%
2021/03/26	18	31.69	11	31.77	31.65	7	1,365	0.51%
2021/03/25	14	31.81	2	31.93	31.30	12	1,374	0.87%
2021/03/24	10.2	32.01	7	32.14	31.90	3.2	1,401	0.22%
2021/03/23	13	32.60	26	32.27	32.05	-13	1,417	-0.92%
2021/03/22	4	32.60	8	32.71	32.80	-4	1,428	-0.28%
2021/03/19	11	32.60	7	32.67	32.45	4	1,437	0.28%
2021/03/18	16.1	32.83	16	32.79	32.60	0.1	1,453	0.01%
2021/03/17	27	33.40	50	33.51	33.10	-23	1,462	-1.57%
2021/03/16	74.1	34.89	36.1	34.67	34.00	37.9	1,480	2.56%
2021/03/15	16.4	33.53	60	33.66	33.65	-43.6	1,549	-2.82%
2021/03/12	24.1	32.67	34	32.88	33.45	-9.9	1,532	-0.65%
2021/03/11	107	33.77	75.5	33.79	33.15	31.5	1,505	2.09%	大買/
2021/03/10	28	31.01	12	30.96	31.50	16	1,366	1.17%
2021/03/09	29	30.00	36	30.80	32.00	-7	1,348	-0.52%
2021/03/08	8	30.16	2	30.18	29.70	6	1,345	0.45%
2021/03/05	4.3	30.62	6	31.03	30.55	-1.7	1,374	-0.13%
2021/03/04	9	30.98	7	31.48	30.85	2	1,385	0.14%
2021/03/03	2	30.90	3	31.33	31.45	-1	1,445	-0.07%
2021/03/02	1	31.30	1	31.70	30.90	0	1,451	0.00%
2021/02/26	3	31.42	12	31.38	31.25	-9	1,537	-0.59%
2021/02/25	5	31.53	8	31.73	31.75	-3	1,603	-0.19%
2021/02/24	22	31.83	16	31.82	31.30	6	1,609	0.37%
2021/02/23	62	32.92	39.2	33.08	32.35	22.8	1,616	1.41%
2021/02/22	29	32.60	39	32.62	32.40	-10	1,586	-0.63%
2021/02/19	10.1	31.87	14	32.06	32.15	-3.9	1,569	-0.25%
2021/02/18	37	32.90	39	32.78	32.75	-2	1,550	-0.13%
2021/02/17	32	32.35	37.1	32.42	32.90	-5.1	1,562	-0.33%
2021/02/05	39	29.83	49.3	29.87	30.70	-10.3	1,502	-0.68%
2021/02/04	20	28.63	5	28.53	28.15	15	1,459	1.03%
2021/02/03	11	28.39	24	28.87	29.40	-13	1,450	-0.90%
2021/02/02	5	27.83	11	27.65	27.80	-6	1,441	-0.42%
2021/02/01	2	27.73	1	27.65	27.30	1	1,442	0.07%
2021/01/29	8	28.58	4	28.38	28.00	4	1,442	0.28%
2021/01/28	0.1	27.60	4	27.60	27.60	-3.9	1,441	-0.27%
2021/01/27	0	0.00	2	28.20	28.20	-2	1,493	-0.13%
2021/01/26	10	28.77	28	28.77	28.20	-18	1,510	-1.19%
2021/01/25	26	29.13	11	29.23	28.80	15	1,503	1.00%
2021/01/22	7	28.76	4.1	28.66	28.70	2.9	1,491	0.20%
2021/01/21	3.2	28.20	4	28.49	28.65	-0.8	1,485	-0.05%
2021/01/20	16.1	29.26	18	28.78	28.60	-1.9	1,478	-0.13%
2021/01/19	7.1	30.95	14	31.14	30.35	-6.9	1,463	-0.47%
2021/01/18	3	29.97	13	30.00	30.65	-10	1,454	-0.69%
2021/01/15	20.1	31.59	13	31.64	31.00	7.1	1,440	0.49%
2021/01/14	29	32.21	29	32.29	32.70	0	1,417	0.00%
2021/01/13	36	32.63	56.1	32.80	32.20	-20.1	1,395	-1.44%
2021/01/12	133	32.53	73	32.44	31.85	60	1,350	4.44%	大買/
2021/01/11	45	32.65	62.7	32.22	32.80	-17.7	1,235	-1.43%
2021/01/08	41	29.28	38	29.74	29.85	3	1,102	0.27%
2021/01/07	8	28.49	5	28.60	28.65	3	1,074	0.28%
2021/01/06	15	28.46	5	28.68	28.20	10	1,069	0.93%
2021/01/05	9	29.61	29	29.59	29.40	-20	1,057	-1.89%
2021/01/04	5	29.26	2	29.15	29.20	3	1,044	0.29%
2020/12/31	16	29.35	10	29.32	29.25	6	1,048	0.57%
2020/12/30	5	29.70	7	29.35	29.35	-2	1,047	-0.19%
2020/12/29	21	29.36	16	29.60	29.15	5	1,040	0.48%
2020/12/28	4.1	28.89	2.1	28.94	28.80	2	1,021	0.19%
2020/12/25	10	28.59	11	28.90	29.00	-1	1,012	-0.10%
2020/12/24	48	29.50	41	29.28	28.60	7	1,005	0.70%
2020/12/23	2	28.05	5	27.93	28.10	-3	964	-0.31%
2020/12/22	9.1	27.92	6	27.63	27.10	3.1	961	0.32%
2020/12/21	11.1	27.57	9	27.59	27.90	2.1	954	0.22%
2020/12/18	31.1	28.40	40	28.60	28.20	-8.9	943	-0.94%
2020/12/17	28.2	30.53	20	30.29	29.95	8.2	911	0.89%
2020/12/16	19	30.29	17	30.33	30.75	2	890	0.22%
2020/12/15	32	30.09	23	29.98	29.50	9	871	1.03%
2020/12/14	30	30.07	26.2	30.00	29.90	3.8	851	0.45%
2020/12/11	11	29.50	5	29.52	29.25	6	826	0.73%
2020/12/10	14	29.16	6	29.20	29.30	8	805	0.99%
2020/12/09	61	30.14	82	30.44	29.80	-21	772	-2.72%
2020/12/08	11.3	28.38	5	28.42	28.10	6.3	644	0.98%
2020/12/07	2	28.65	4	28.65	28.45	-2	639	-0.31%
2020/12/04	5	29.32	1	28.80	29.00	4	633	0.63%
2020/12/03	10	30.12	8	30.08	29.55	2	625	0.32%
2020/12/02	29	30.34	37	30.43	30.10	-8	611	-1.31%
2020/12/01	31	30.33	42	30.33	30.10	-11	594	-1.85%
2020/11/30	7	29.87	3	29.87	29.70	4	560	0.71%
2020/11/27	41	30.14	21	30.57	29.60	20	548	3.65%
2020/11/26	4	28.69	9	28.79	28.65	-5	484	-1.03%
2020/11/25	70	29.54	80	29.49	29.05	-10	472	-2.12%
2020/11/24	52	28.11	82	28.12	28.80	-30	380	-7.90%
2020/11/23	36	26.28	33	26.23	26.20	3	310	0.97%
2020/11/20	41	25.66	33	25.89	26.10	8	298	2.68%
2020/11/19	2	24.90	1	24.70	24.75	1	276	0.36%
2020/11/18	1	24.75	0	0.00	24.55	1	276	0.36%
2020/11/17	3	25.10	4	24.75	24.65	-1	280	-0.36%
2020/11/16	18	25.24	11	25.18	24.85	7	280	2.49%
2020/11/13	0	0.00	1	25.40	25.35	-1	238	-0.42%
2020/11/12	3	25.93	5	26.21	25.50	-2	241	-0.83%
2020/11/11	15	25.70	12	25.75	26.00	3	237	1.26%
2020/11/10	3	25.85	4	26.04	25.30	-1	231	-0.43%
2020/11/09	0	0.00	1	25.85	25.60	-1	230	-0.43%
2020/11/06	0	0.00	2	25.55	25.15	-2	231	-0.86%
2020/11/05	9	25.79	4	25.75	25.85	5	232	2.15%
2020/11/04	41	26.00	43.2	26.09	25.80	-2.2	223	-0.96%
2020/11/03	40.2	24.47	46	24.46	24.70	-5.8	173	-3.35%
2020/10/26	0	0.00	2	23.80	23.80	-2	196	-1.02%
2020/10/23	3	23.65	0	0.00	23.70	3	206	1.46%
2020/10/20	6	24.07	4	24.05	24.00	2	333	0.60%
2020/10/19	5	24.32	2	24.20	24.40	3	342	0.88%
2020/10/16	1	24.10	1	24.00	23.90	0	355	0.00%
2020/10/14	0	0.00	0.1	23.95	23.95	-0.1	469	-0.02%
2020/10/08	12	25.13	11	24.80	24.75	1	473	0.21%
2020/10/07	8	24.22	8	24.58	24.45	0	465	0.00%
2020/09/28	0	0.00	1	23.50	23.50	-1	475	-0.21%
2020/09/25	0	0.00	5	22.90	23.00	-5	480	-1.04%
2020/09/24	0	0.00	10	23.50	23.60	-10	481	-2.08%
2020/09/23	0	0.00	20	23.90	23.95	-20	482	-4.15%
2020/09/21	1	24.40	0	0.00	24.30	1	484	0.21%
2020/09/15	0	0.00	2	24.30	24.25	-2	489	-0.41%
2020/09/11	2	24.15	5	24.00	23.95	-3	494	-0.61%
2020/09/09	1	24.05	0	0.00	24.35	1	495	0.20%
2020/09/08	0	0.00	3	24.27	24.15	-3	497	-0.60%
2020/09/03	0	0.00	4	24.61	24.50	-4	505	-0.79%
2020/09/02	1	24.15	4	24.16	24.20	-3	505	-0.59%
2020/08/28	2	24.10	0	0.00	24.15	2	520	0.38%
2020/08/27	0	0.00	1	24.20	24.25	-1	524	-0.19%
2020/08/26	1	24.20	6	24.10	23.90	-5	526	-0.95%
2020/08/25	1	23.70	0	0.00	23.80	1	533	0.19%
2020/08/24	1	24.10	0	0.00	24.05	1	534	0.19%
2020/08/21	10	24.35	1	23.90	24.20	9	533	1.69%
2020/08/20	6	23.93	13	24.34	23.60	-7	531	-1.32%
2020/08/19	2	25.45	6	25.33	25.25	-4	531	-0.75%
2020/08/18	2	26.18	0	0.00	25.85	2	531	0.38%
2020/08/17	0	0.00	2	26.30	26.30	-2	528	-0.38%
2020/08/13	3	26.13	9	26.12	26.05	-6	535	-1.12%
2020/08/12	15	26.36	11	26.41	26.30	4	533	0.75%
2020/08/11	0	0.00	2	26.90	26.45	-2	532	-0.38%
2020/08/10	12	27.25	1	27.10	27.10	11	532	2.07%
2020/08/07	3	27.23	0	0.00	27.10	3	534	0.56%
2020/08/06	1	26.75	33	26.85	26.60	-32	531	-6.02%
2020/08/05	44	26.89	8	26.90	27.10	36	529	6.80%
2020/08/04	1	26.25	5	26.53	26.20	-4	523	-0.76%
2020/08/03	6	26.67	4	26.65	26.55	2	530	0.38%
2020/07/31	1	26.25	3	26.15	26.10	-2	537	-0.37%
2020/07/30	4	26.21	6	26.12	26.10	-2	558	-0.36%
2020/07/29	22	26.40	18	26.58	26.05	4	630	0.63%
2020/07/28	26	28.14	40	27.67	26.15	-14	696	-2.01%
2020/07/27	49	29.10	14	29.01	28.70	35	703	4.98%
2020/07/24	38	29.06	54	28.68	28.50	-16	674	-2.37%
2020/07/23	1	27.00	46	27.37	27.10	-45	609	-7.38%
2020/07/22	9	27.24	20	27.35	27.55	-11	610	-1.80%
2020/07/21	116	28.37	48	28.40	28.00	68	600	11.33%	大買/
2020/07/20	3	26.13	15	26.78	26.95	-12	525	-2.29%
2020/07/17	10	24.65	10	24.61	24.50	0	498	0.00%
2020/07/10	3	24.47	0	0.00	24.20	3	546	0.55%
2020/07/09	0	0.00	1	25.10	24.90	-1	550	-0.18%
2020/07/08	1	24.55	4	24.60	24.60	-3	552	-0.54%
2020/07/07	7	24.72	5	24.87	24.60	2	564	0.35%
2020/07/06	5	24.07	12	24.40	24.80	-7	595	-1.18%
2020/07/03	8	24.19	2	24.15	24.20	6	606	0.99%
2020/07/02	5	24.15	10	24.36	24.40	-5	620	-0.81%
2020/07/01	9	24.07	2	24.15	24.05	7	619	1.13%
2020/06/30	0	0.00	1	24.20	24.00	-1	618	-0.16%
2020/06/29	1	24.15	1	24.15	24.15	0	617	0.00%
2020/06/24	1	25.00	1	24.70	24.80	0	618	0.00%
2020/06/23	1	24.70	0	0.00	24.60	1	622	0.16%
2020/06/22	1	24.65	3	24.70	24.55	-2	622	-0.32%
2020/06/19	11	24.80	2	24.80	24.75	9	627	1.43%
2020/06/18	1	24.40	4	24.36	24.50	-3	628	-0.48%
2020/06/17	0	0.00	1	24.50	24.50	-1	627	-0.16%
2020/06/16	1	24.50	0	0.00	24.75	1	633	0.16%
2020/06/15	0	0.00	2	24.50	24.35	-2	643	-0.31%
2020/06/12	5	23.80	4	24.31	24.60	1	647	0.15%
2020/06/11	2	25.38	2	25.43	25.05	0	653	0.00%
2020/06/05	1	26.65	2	26.65	26.65	-1	680	-0.15%
2020/06/04	3	26.70	6	26.70	26.80	-3	682	-0.44%
2020/06/03	1	26.30	0	0.00	26.30	1	680	0.15%
2020/06/01	6	26.19	5	26.45	26.20	1	680	0.15%
2020/05/28	1	26.20	0	0.00	25.65	1	676	0.15%
2020/05/27	1	26.35	1	26.30	26.05	0	678	0.00%
2020/05/26	2	26.58	2	26.58	25.95	0	682	0.00%
2020/05/25	12	25.95	2	26.05	26.15	10	689	1.45%
2020/05/21	1	26.70	1	26.70	26.70	0	689	0.00%
2020/05/20	8	27.10	2	27.18	26.65	6	693	0.87%
2020/05/19	1	27.10	2	26.60	26.45	-1	691	-0.14%
2020/05/15	4	26.73	5	26.52	26.95	-1	701	-0.14%
2020/05/14	6	26.92	3	27.30	26.40	3	699	0.43%
2020/05/13	6	27.19	2	27.15	27.20	4	696	0.57%
2020/05/12	4	27.40	0	0.00	27.45	4	696	0.57%
2020/05/11	5	28.22	5	28.21	27.85	0	696	0.00%
2020/05/08	7	28.84	6	28.75	28.50	1	691	0.14%
2020/05/07	8	28.49	6	28.74	29.00	2	683	0.29%
2020/05/06	23	28.86	23	29.12	28.00	0	673	0.00%
2020/05/05	93	29.97	97	29.89	29.05	-4	653	-0.61%
2020/05/04	97	27.72	88	27.96	28.70	9	587	1.53%
2020/04/30	35	25.11	35	25.54	26.45	0	524	0.00%
2020/04/29	0	0.00	1	24.10	24.05	-1	508	-0.20%
2020/04/27	8	23.68	11	23.80	23.80	-3	513	-0.58%
2020/04/24	5	23.40	4	23.56	23.30	1	505	0.20%
2020/04/23	5	23.48	2	23.63	23.40	3	503	0.60%
2020/04/22	7	23.09	9	23.26	23.75	-2	508	-0.39%
2020/04/21	6	23.58	6	23.00	22.80	0	513	0.00%
2020/04/20	4	23.76	4	23.91	23.80	0	522	0.00%
2020/04/17	10	24.06	6	24.58	23.85	4	522	0.77%
2020/04/16	6	24.27	22	24.50	24.35	-16	515	-3.10%
2020/04/15	6	24.35	6	24.23	24.60	0	510	0.00%
2020/04/14	1.1	23.13	5	23.03	22.95	-3.9	500	-0.78%
2020/04/13	2	22.85	2	22.98	22.90	0	514	0.00%
2020/04/10	17	23.20	3	23.13	23.25	14	534	2.62%
2020/04/09	23	22.79	52	23.11	22.55	-29	609	-4.76%
2020/04/08	18	20.96	21	21.14	22.15	-3	591	-0.51%
2020/04/07	10	19.34	11	19.18	20.15	-1	624	-0.16%
2020/04/06	2	18.05	4	18.40	18.35	-2	668	-0.30%
2020/04/01	2	18.15	0	0.00	18.15	2	677	0.30%
2020/03/30	4	17.93	2	18.15	18.35	2	706	0.28%
2020/03/27	5	18.73	4	18.79	18.45	1	722	0.14%
2020/03/26	4	17.75	4	17.85	18.00	0	723	0.00%
2020/03/25	4	17.83	7	17.90	17.95	-3	746	-0.40%
2020/03/24	0	0.00	1	16.70	16.65	-1	742	-0.13%
2020/03/23	2	15.50	2	15.75	15.85	0	739	0.00%
2020/03/20	11	16.72	9	16.84	16.90	2	739	0.27%
2020/03/19	15	16.00	29	15.81	15.55	-14	734	-1.91%
2020/03/18	18	17.92	16	18.08	17.25	2	726	0.28%
2020/03/17	18	18.35	22	18.22	17.70	-4	723	-0.55%
2020/03/16	38	20.88	5	20.96	19.60	33	716	4.61%
2020/03/13	9	21.05	70	20.95	21.15	-61	715	-8.53%
2020/03/12	20	23.91	64	23.53	23.25	-44	713	-6.17%
2020/03/11	14	25.91	14	26.04	25.80	0	700	0.00%
2020/03/10	20	25.72	18	25.77	26.20	2	704	0.28%
2020/03/09	18	26.86	11	26.83	26.40	7	713	0.98%
2020/03/06	7	27.59	6	27.68	27.60	1	727	0.14%
2020/03/05	3	27.87	10	27.99	28.15	-7	725	-0.97%
2020/03/04	9	27.55	7	27.60	27.65	2	722	0.28%
2020/03/03	20	28.23	12	28.26	28.00	8	720	1.11%
2020/03/02	13	27.74	9	27.79	27.60	4	718	0.56%
2020/02/27	5	28.39	29	28.37	28.00	-24	715	-3.35%
2020/02/26	14	29.73	12	29.79	29.25	2	708	0.28%
2020/02/25	16	30.29	13	30.17	30.15	3	698	0.43%
2020/02/24	3	30.48	4	30.50	30.45	-1	694	-0.14%
2020/02/21	16	30.82	8	30.91	30.90	8	691	1.16%
2020/02/20	1	30.65	2	30.65	30.55	-1	684	-0.15%
2020/02/19	8	30.31	12	30.43	30.30	-4	679	-0.59%
2020/02/18	6	30.77	3	30.62	30.05	3	676	0.44%
2020/02/17	2	30.23	0	0.00	30.15	2	668	0.30%
2020/02/14	5	30.53	7	30.58	30.90	-2	670	-0.30%
2020/02/13	11	30.44	14	30.35	30.10	-3	666	-0.45%
2020/02/12	2	30.25	6	30.43	30.40	-4	664	-0.60%
2020/02/11	4	30.11	3	30.28	30.10	1	659	0.15%
2020/02/10	4	29.00	0	0.00	29.45	4	654	0.61%
2020/02/07	1	29.70	1	29.90	29.35	0	653	0.00%
2020/02/06	4	30.53	7	30.29	30.10	-3	651	-0.46%
2020/02/05	11	29.94	13	30.17	29.70	-2	646	-0.31%
2020/02/04	21	29.67	18	29.59	30.05	3	638	0.47%
2020/02/03	15	27.64	14	27.78	28.05	1	627	0.16%
2020/01/31	13	29.54	14	29.81	29.70	-1	617	-0.16%
2020/01/30	14	30.31	4	30.13	30.10	10	609	1.64%
2020/01/20	1	33.30	2	33.45	33.40	-1	602	-0.17%
2020/01/17	3	33.58	4	33.76	33.50	-1	601	-0.17%
2020/01/16	15	33.78	14	34.06	33.55	1	601	0.17%
2020/01/15	13	33.79	10	34.11	33.35	3	590	0.51%
2020/01/14	3	33.57	10	33.67	34.40	-7	577	-1.21%
2020/01/13	4	32.51	2	32.78	32.55	2	566	0.35%
2020/01/10	6	32.74	5	32.89	32.65	1	560	0.18%
2020/01/09	5	33.40	7	33.28	32.80	-2	558	-0.36%
2020/01/08	28	33.24	30	33.24	32.95	-2	555	-0.36%
2020/01/07	32	33.31	29	33.56	33.05	3	545	0.55%
2020/01/06	30	34.91	35	35.16	34.90	-5	526	-0.95%
2020/01/03	77	35.76	97	35.86	35.30	-20	501	-3.99%
2020/01/02	48	34.44	9	34.50	34.50	39	415	9.39%
2019/12/31	95	34.58	41	34.70	34.70	54	405	13.33%
2019/12/30	74	33.53	101	33.51	34.30	-27	358	-7.52%	大賣/
2019/12/27	5	31.84	8	31.84	31.70	-3	301	-0.99%
2019/12/26	19	32.06	16	32.12	31.60	3	300	1.00%
2019/12/25	21	31.98	9	32.09	31.80	12	315	3.80%
2019/12/24	23	31.28	49	31.16	31.40	-26	308	-8.44%
2019/12/23	4	30.35	6	30.65	30.45	-2	338	-0.59%
2019/12/20	62	31.01	26	31.27	30.50	36	339	10.59%
2019/12/19	4	30.58	4	30.66	30.45	0	316	0.00%
2019/12/18	2	30.50	1	30.65	30.45	1	315	0.32%
2019/12/17	4	30.59	3	30.63	30.55	1	315	0.32%
2019/12/16	4	30.50	4	30.56	30.55	0	314	0.00%
2019/12/13	3	30.60	11	30.55	30.25	-8	319	-2.50%
2019/12/12	4	30.73	5	30.88	30.65	-1	343	-0.29%
2019/12/11	9	30.82	4	30.96	30.75	5	341	1.46%
2019/12/10	7	30.81	3	30.75	30.75	4	339	1.18%
2019/12/09	13	31.12	11	31.16	30.95	2	334	0.60%
2019/12/06	4	31.61	7	31.65	31.65	-3	324	-0.92%
2019/12/05	21	31.60	15	31.71	31.40	6	327	1.83%
2019/12/04	22	31.85	11	32.03	31.60	11	320	3.43%
2019/12/03	20	32.54	17	32.65	32.00	3	318	0.94%
2019/12/02	4	31.88	4	31.99	31.85	0	299	0.00%
2019/11/29	0	0.00	2	32.25	32.05	-2	300	-0.67%
2019/11/28	4	32.08	4	32.29	32.15	0	309	0.00%
2019/11/22	0	0.00	4	31.58	31.55	-4	328	-1.22%
2019/11/21	1	31.60	1	31.90	31.90	0	332	0.00%
2019/11/20	2	31.70	2	31.80	31.80	0	335	0.00%
2019/11/19	3	31.73	15	31.89	31.90	-12	341	-3.52%
2019/11/18	2	31.55	3	31.75	31.75	-1	348	-0.29%
2019/11/15	5	31.80	11	31.52	31.50	-6	350	-1.71%
2019/11/14	6	31.86	6	32.13	31.90	0	353	0.00%
2019/11/13	11	32.35	8	32.38	32.05	3	353	0.85%
2019/11/12	3	31.20	2	31.25	31.35	1	349	0.29%
2019/11/11	0	0.00	12	31.18	30.75	-12	350	-3.42%
2019/11/08	8	32.04	4	32.31	32.05	4	349	1.14%
2019/11/07	1	32.10	0	0.00	31.90	1	351	0.28%
2019/11/06	2	33.05	0	0.00	32.50	2	351	0.57%
2019/11/05	4	32.59	4	32.70	32.60	0	352	0.00%
2019/11/04	2	32.75	0	0.00	32.70	2	353	0.57%
2019/11/01	18	32.32	21	32.30	32.60	-3	356	-0.84%
2019/10/31	26	32.80	5	32.93	32.70	21	357	5.87%
2019/10/30	4	32.59	5	32.61	32.70	-1	357	-0.28%
2019/10/29	4	32.83	13	33.04	32.65	-9	358	-2.51%
2019/10/28	4	33.21	24	33.12	33.10	-20	368	-5.43%
2019/10/25	4	33.63	2	33.63	33.45	2	367	0.54%
2019/10/24	5	33.87	5	33.97	33.80	0	367	0.00%
2019/10/23	9	33.49	6	33.65	33.50	3	367	0.82%
2019/10/22	7	33.61	2	34.05	33.50	5	367	1.36%
2019/10/21	5	33.76	8	33.85	33.95	-3	367	-0.82%
2019/10/18	3	33.35	3	33.42	33.30	0	366	0.00%
2019/10/17	3	33.32	2	33.43	33.35	1	367	0.27%
2019/10/16	12	33.71	9	33.91	33.20	3	372	0.81%
2019/10/15	4	34.36	6	34.62	34.10	-2	372	-0.54%
2019/10/14	3	34.20	3	34.38	34.10	0	369	0.00%
2019/10/09	10	33.97	2	34.20	33.90	8	367	2.17%
2019/10/08	15	34.14	5	34.40	34.15	10	368	2.72%
2019/10/07	7	34.30	6	34.40	34.25	1	369	0.27%
2019/10/04	11	34.21	5	34.54	34.10	6	365	1.64%
2019/10/03	26	34.37	10	34.40	34.30	16	364	4.39%
2019/10/02	14	34.84	7	34.80	34.80	7	364	1.92%
2019/10/01	36	35.46	12	35.13	35.30	24	358	6.69%
2019/09/27	36	34.33	8	34.64	34.20	28	344	8.13%
2019/09/26	22	35.08	24	35.11	34.65	-2	338	-0.59%
2019/09/25	11	33.91	3	34.00	33.75	8	296	2.69%
2019/09/24	5	33.37	2	33.63	33.60	3	294	1.02%
2019/09/23	1	33.25	1	33.50	33.40	0	293	0.00%
2019/09/20	1	33.30	0	0.00	33.30	1	294	0.34%
2019/09/19	6	33.49	5	33.53	33.40	1	294	0.34%
2019/09/18	11	34.15	20	33.90	33.60	-9	293	-3.06%
2019/09/17	37.2	34.09	37	34.14	34.10	0.2	288	0.05%
2019/09/16	2	32.43	1	32.50	32.40	1	266	0.37%
2019/09/12	4	32.64	1	32.65	32.75	3	282	1.06%
2019/09/11	10	32.80	2	32.85	32.80	8	285	2.80%
2019/09/10	1	33.00	17	33.03	32.55	-16	294	-5.44%
2019/09/09	4	33.56	5	33.71	33.40	-1	298	-0.33%
2019/09/06	1	33.35	1	33.70	33.25	0	295	0.00%
2019/09/05	10	33.68	9	33.74	33.25	1	293	0.34%
2019/09/04	5	32.49	24	32.50	32.50	-19	284	-6.68%
2019/09/03	6	32.84	6	32.89	32.45	0	285	0.00%
2019/09/02	11	33.18	14	33.20	33.10	-3	285	-1.05%
2019/08/30	19	32.38	23	32.57	32.90	-4	282	-1.42%
2019/08/29	1	31.05	1	31.00	30.80	0	267	0.00%
2019/08/28	4	31.06	8	31.17	31.10	-4	268	-1.49%
2019/08/27	9	30.86	7	30.97	30.80	2	269	0.74%
2019/08/26	8	30.80	5	30.94	30.80	3	270	1.11%
2019/08/23	3	32.27	3	32.40	32.25	0	269	0.00%
2019/08/22	5	32.75	7	32.61	32.45	-2	270	-0.74%
2019/08/21	8	35.51	1	35.60	35.55	7	264	2.65%
2019/08/20	1	35.35	0	0.00	35.35	1	257	0.39%
2019/08/19	1	34.90	1	35.10	35.10	0	256	0.00%
2019/08/16	2	34.55	3	34.68	34.65	-1	258	-0.39%
2019/08/15	2	34.28	2	34.53	34.60	0	259	0.00%
2019/08/14	1	35.35	1	35.35	35.10	0	261	0.00%
2019/08/13	3	35.13	2	35.25	35.00	1	264	0.38%
2019/08/12	5	35.30	5	35.35	35.50	0	268	0.00%
2019/08/08	4	34.99	0	0.00	35.00	4	271	1.48%
2019/08/07	2	35.05	0	0.00	35.00	2	276	0.72%
2019/08/06	6	34.45	2	34.45	34.90	4	282	1.42%
2019/08/05	5	36.10	4	35.40	35.40	1	286	0.35%
2019/08/02	1	36.20	0	0.00	36.20	1	291	0.34%
2019/08/01	2	37.18	10	37.14	37.15	-8	299	-2.67%
2019/07/31	1	37.40	12	37.45	37.45	-11	305	-3.61%
2019/07/30	26	37.81	10	37.85	37.70	16	307	5.21%
2019/07/29	11	37.25	2	37.30	37.20	9	304	2.96%
2019/07/26	0	0.00	2	36.88	37.05	-2	306	-0.65%
2019/07/24	4	36.90	5	37.04	36.85	-1	314	-0.32%
2019/07/23	1	36.70	5	36.85	36.65	-4	325	-1.23%
2019/07/22	5	36.55	0	0.00	36.50	5	330	1.51%
2019/07/19	1	36.65	0	0.00	36.90	1	339	0.29%
2019/07/18	0	0.00	3	37.13	37.00	-3	350	-0.86%
2019/07/17	3	37.07	4	37.08	37.25	-1	357	-0.28%
2019/07/16	4	37.48	2	37.33	37.15	2	381	0.52%
2019/07/15	2	37.13	3	37.27	37.15	-1	425	-0.24%
2019/07/12	1	37.20	3	37.40	37.20	-2	540	-0.37%
2019/07/11	5	37.10	1	37.45	37.05	4	562	0.71%
2019/07/10	3	37.67	2	37.83	37.45	1	583	0.17%
2019/07/09	3	37.35	2	37.28	37.35	1	627	0.16%
2019/07/08	3	37.83	0	0.00	37.80	3	685	0.44%
2019/07/05	6	37.89	7	37.99	38.10	-1	783	-0.13%
2019/07/04	12	37.99	51	38.00	37.85	-39	832	-4.68%
2019/07/03	9	37.31	3	37.65	37.25	6	866	0.69%
2019/07/02	4	37.08	4	37.34	37.20	0	867	0.00%
2019/07/01	10	36.73	29	36.76	37.10	-19	870	-2.18%
2019/06/28	4	36.21	3	36.37	36.10	1	868	0.12%
2019/06/27	2	36.18	2	36.28	36.20	0	871	0.00%
2019/06/26	9	36.01	3	36.12	36.00	6	879	0.68%
2019/06/25	6	35.88	4	36.06	35.80	2	880	0.23%
2019/06/24	10	36.02	4	35.91	36.10	6	884	0.68%
2019/06/21	27	36.12	2	36.23	35.90	25	890	2.81%
2019/06/20	16	36.78	9	36.88	36.55	7	892	0.78%
2019/06/19	8	36.01	2	35.98	36.05	6	889	0.67%
2019/06/18	11	35.97	9	36.02	35.50	2	887	0.23%
2019/06/17	4	35.70	6	35.62	36.25	-2	882	-0.23%
2019/06/14	2	35.13	4	35.28	35.05	-2	881	-0.23%
2019/06/13	6	34.73	5	34.83	34.70	1	883	0.11%
2019/06/12	7	35.11	6	35.08	35.00	1	891	0.11%
2019/06/11	6	34.53	6	34.56	34.70	0	895	0.00%
2019/06/10	1	34.05	1	34.10	34.05	0	896	0.00%
2019/06/06	4	33.95	4	33.99	33.70	0	900	0.00%
2019/06/05	5	34.81	0	0.00	34.60	5	897	0.56%
2019/06/04	1	34.45	3	34.75	34.45	-2	902	-0.22%
2019/06/03	4	34.53	0	0.00	34.35	4	912	0.44%
2019/05/31	4	34.64	7	34.82	35.00	-3	915	-0.33%
2019/05/30	4	34.56	2	34.90	34.65	2	916	0.22%
2019/05/29	4	34.61	4	34.73	34.60	0	922	0.00%
2019/05/28	0	0.00	2	34.60	34.75	-2	944	-0.21%
2019/05/27	7	34.38	9	34.44	34.25	-2	968	-0.21%
2019/05/24	7	34.55	7	34.66	34.50	0	980	0.00%
2019/05/23	6	34.60	11	34.67	34.70	-5	1,004	-0.50%
2019/05/22	4	35.39	4	35.49	35.20	0	1,011	0.00%
2019/05/21	5	34.86	7	34.95	35.30	-2	1,040	-0.19%
2019/05/20	7	34.79	5	34.85	34.50	2	1,055	0.19%
2019/05/17	12	35.18	12	35.38	34.90	0	1,086	0.00%
2019/05/16	3	35.57	4	35.46	35.10	-1	1,110	-0.09%
2019/05/15	9	36.17	8	36.38	36.20	1	1,154	0.09%
2019/05/14	14	35.46	8	35.48	35.65	6	1,271	0.47%
2019/05/13	1	36.50	1	36.70	35.80	0	1,332	0.00%
2019/05/10	3	37.47	6	37.62	37.20	-3	1,331	-0.23%
2019/05/09	10	38.02	8	37.96	37.35	2	1,327	0.15%
2019/05/08	9	38.68	14	38.77	38.85	-5	1,320	-0.38%
2019/05/07	6	39.40	5	39.35	39.30	1	1,319	0.08%
2019/05/06	17	39.37	13	39.36	38.95	4	1,325	0.30%
2019/05/03	6	40.42	3	40.47	40.50	3	1,322	0.23%
2019/05/02	1	40.85	2	40.98	40.40	-1	1,321	-0.08%
2019/04/30	5	40.14	3	40.28	40.45	2	1,324	0.15%
2019/04/29	18	40.69	11	41.03	40.10	7	1,334	0.52%
2019/04/26	12	41.94	44	41.84	41.90	-32	1,329	-2.41%
2019/04/25	4	41.90	8	42.07	42.50	-4	1,333	-0.30%
2019/04/24	13	42.74	14	42.83	42.55	-1	1,328	-0.08%
2019/04/23	15	43.40	10	43.48	43.25	5	1,320	0.38%
2019/04/22	10	44.68	24	44.51	44.30	-14	1,313	-1.07%
2019/04/19	29	43.97	39	43.99	44.35	-10	1,299	-0.77%
2019/04/18	116	44.30	132	44.18	43.95	-16	1,261	-1.27%	大買/大賣/
2019/04/17	26	43.05	42	43.11	42.75	-16	1,177	-1.36%
2019/04/16	17	42.43	43	42.53	42.50	-26	1,159	-2.24%
2019/04/15	62	43.06	35	43.41	42.05	27	1,139	2.37%
2019/04/12	61	43.22	59.1	43.68	42.50	1.9	1,104	0.17%
2019/04/11	77	43.99	69	44.55	42.75	8	1,052	0.76%
2019/04/10	6	42.11	17	42.40	42.50	-11	958	-1.15%
2019/04/09	33	42.02	37	41.54	42.10	-4	909	-0.44%
2019/04/08	5	39.98	3	40.13	39.85	2	877	0.23%
2019/04/03	7	39.72	11	39.84	39.70	-4	893	-0.45%
2019/04/02	0	0.00	3	39.38	39.20	-3	895	-0.33%
2019/04/01	5	39.17	2	39.55	39.10	3	900	0.33%
2019/03/29	14	39.38	12	39.44	39.30	2	900	0.22%
2019/03/28	11	38.88	6	38.99	38.65	5	910	0.55%
2019/03/27	6	38.53	4	38.93	39.15	2	923	0.22%
2019/03/26	15	38.62	14	38.52	38.65	1	928	0.11%
2019/03/25	11	38.74	9	38.63	38.55	2	936	0.21%
2019/03/22	15	40.14	13	40.10	39.75	2	943	0.21%
2019/03/21	2	39.40	2	39.53	39.40	0	949	0.00%
2019/03/20	7	39.31	7	39.43	39.50	0	969	0.00%
2019/03/19	5	39.35	5	39.42	39.50	0	990	0.00%
2019/03/18	5	39.27	3	39.52	39.30	2	1,002	0.20%
2019/03/15	11	39.76	16	39.85	39.35	-5	1,036	-0.48%
2019/03/14	20	39.56	12	39.56	39.30	8	1,059	0.76%
2019/03/13	7	39.39	6	39.36	39.55	1	1,110	0.09%
2019/03/12	4	39.46	2	39.68	39.25	2	1,158	0.17%
2019/03/11	5	39.34	4	39.41	39.35	1	1,250	0.08%
2019/03/08	14	38.95	11	38.97	39.20	3	1,336	0.22%
2019/03/07	12	40.33	12	40.39	39.70	0	1,361	0.00%
2019/03/06	10	41.13	8	41.14	40.75	2	1,417	0.14%
2019/03/05	4	40.94	4	41.09	41.10	0	1,468	0.00%
2019/03/04	4	41.20	6	41.20	41.50	-2	1,492	-0.13%
2019/02/27	32	40.91	47	40.85	40.90	-15	1,498	-1.00%
2019/02/26	52.1	43.28	51	43.52	42.55	1.1	1,491	0.07%
2019/02/25	24	43.31	26	43.45	43.35	-2	1,503	-0.13%
2019/02/22	88	43.45	88	43.52	43.30	0	1,531	0.00%
2019/02/21	8	42.87	14	43.06	43.20	-6	1,547	-0.39%
2019/02/20	51	43.46	45	43.64	43.00	6	1,601	0.37%
2019/02/19	24	42.72	14	43.01	42.75	10	1,708	0.59%
2019/02/18	42	43.37	60	43.26	43.00	-18	1,705	-1.06%
2019/02/15	75	42.81	43	42.82	42.00	32	1,693	1.89%
2019/02/14	77	43.16	59	43.14	43.10	18	1,687	1.07%
2019/02/13	158	43.22	137	43.32	43.70	21	1,668	1.26%	大買/大賣/
2019/02/12	87	39.33	82	39.28	41.25	5	1,573	0.32%
2019/02/11	2	37.15	5	37.43	37.50	-3	1,552	-0.19%
2019/01/30	12	37.22	3	37.25	37.00	9	1,609	0.56%
2019/01/29	5	36.96	3	37.05	37.15	2	1,651	0.12%
2019/01/28	9	37.90	9	37.78	37.40	0	1,682	0.00%
2019/01/25	8	37.73	11	37.70	37.45	-3	1,835	-0.16%
2019/01/24	16	37.32	4	37.18	37.35	12	1,914	0.63%
2019/01/23	3	37.17	4	37.35	37.35	-1	1,955	-0.05%
2019/01/22	6	37.70	5	37.81	37.40	1	1,981	0.05%
2019/01/21	11	37.85	21	37.94	37.65	-10	1,994	-0.50%
2019/01/18	4	36.91	13	37.02	37.30	-9	2,008	-0.45%
2019/01/17	7	37.21	4	37.58	36.55	3	2,033	0.15%
2019/01/16	6	36.68	3	36.95	36.85	3	2,049	0.15%
2019/01/15	7	36.29	10	36.43	36.50	-3	2,070	-0.14%
2019/01/14	7	36.20	3	36.08	35.90	4	2,088	0.19%
2019/01/11	9	37.03	11	37.11	36.50	-2	2,112	-0.09%
2019/01/10	13	37.05	8	37.00	36.70	5	2,130	0.23%
2019/01/09	42	37.85	44	37.64	37.10	-2	2,192	-0.09%
2019/01/08	4	36.09	3	36.22	36.35	1	2,206	0.05%
2019/01/07	0	0.00	11	36.50	36.30	-11	2,250	-0.49%
2019/01/04	12	35.38	16	35.32	35.40	-4	2,302	-0.17%
2019/01/03	8	36.91	8	37.25	36.50	0	2,328	0.00%
2019/01/02	8	37.50	3	38.03	37.25	5	2,359	0.21%
2018/12/28	3	37.87	3	38.03	37.90	0	2,413	0.00%
2018/12/27	22	38.22	27	38.35	37.75	-5	2,473	-0.20%
2018/12/26	14	38.36	33	38.32	37.35	-19	2,501	-0.76%
2018/12/25	12	37.34	9	37.39	37.35	3	2,511	0.12%
2018/12/24	5	37.75	11	37.92	38.40	-6	2,535	-0.24%
2018/12/22	4	37.48	6	37.48	37.35	-2	2,542	-0.08%
2018/12/21	31	37.11	38	37.38	38.00	-7	2,571	-0.27%
2018/12/20	25	37.67	5	37.59	37.05	20	2,586	0.77%
2018/12/19	3	39.30	18	39.11	38.50	-15	2,598	-0.58%
2018/12/18	8	39.05	12	39.00	38.80	-4	2,620	-0.15%
2018/12/17	29	40.43	13	40.46	39.90	16	2,637	0.61%
2018/12/14	27	40.08	57	40.23	40.40	-30	2,669	-1.12%
2018/12/13	22	41.04	11	41.26	41.15	11	2,695	0.41%
2018/12/12	12	42.20	21	42.07	41.85	-9	2,715	-0.33%
2018/12/11	11	41.26	18	41.39	41.20	-7	2,741	-0.26%
2018/12/10	53	40.69	47	40.48	41.00	6	2,799	0.21%
2018/12/07	53	41.50	62	41.67	42.00	-9	2,821	-0.32%
2018/12/06	103	43.29	70	42.88	40.55	33	2,876	1.15%	大買/
2018/12/05	90	43.70	62	43.62	44.45	28	2,858	0.98%
2018/12/04	125	44.79	80	45.07	43.90	45	2,872	1.57%	大買/
2018/12/03	46	43.57	85	43.53	44.30	-39	2,844	-1.37%
2018/11/30	22	40.07	25	40.09	40.30	-3	2,806	-0.11%
2018/11/29	56	41.07	44	41.08	39.45	12	2,826	0.42%
2018/11/28	57	40.46	37	40.52	40.50	20	2,833	0.71%
2018/11/27	22	39.34	25	39.31	39.80	-3	2,848	-0.11%
2018/11/26	14	38.31	23	38.40	38.50	-9	2,872	-0.31%
2018/11/23	19	37.77	16	38.03	37.50	3	2,937	0.10%
2018/11/22	28	39.30	52	39.30	38.05	-24	3,070	-0.78%
2018/11/21	26	39.72	34	39.67	39.90	-8	3,147	-0.25%
2018/11/20	53	39.47	52	39.63	39.20	1	3,212	0.03%
2018/11/19	70	39.47	50	39.46	39.60	20	3,220	0.62%
2018/11/16	84	38.66	100	38.65	39.00	-16	3,220	-0.50%
2018/11/15	8	35.99	17	35.95	36.10	-9	3,119	-0.29%
2018/11/14	21	35.80	17	35.83	35.60	4	3,146	0.13%
2018/11/13	25	34.99	27	34.79	35.45	-2	3,179	-0.06%
2018/11/12	40	35.53	34	35.78	35.75	6	3,295	0.18%
2018/11/09	35	36.54	42	36.71	37.30	-7	3,443	-0.20%
2018/11/08	117	37.44	100	36.90	36.50	17	3,522	0.48%	大買/
2018/11/07	53	36.25	81	36.02	37.05	-28	3,666	-0.76%
2018/11/06	49	36.59	33	36.61	35.00	16	3,851	0.42%
2018/11/05	43	37.77	50	38.09	38.10	-7	3,913	-0.18%
2018/11/02	151	39.92	118	40.13	38.10	33	3,952	0.83%	大買/大賣/
2018/11/01	46	37.47	56	37.57	38.60	-10	3,866	-0.26%
2018/10/31	19	34.58	37	34.32	35.10	-18	3,845	-0.47%
2018/10/30	42	33.21	25	33.31	32.50	17	3,844	0.44%
2018/10/29	31	35.27	33	35.41	35.10	-2	3,899	-0.05%
2018/10/26	43	35.33	42	35.17	34.95	1	3,959	0.03%
2018/10/25	37	35.89	31	36.07	34.95	6	3,986	0.15%
2018/10/24	27	38.71	29	38.80	38.80	-2	4,078	-0.05%
2018/10/23	19	39.89	12	40.13	38.50	7	4,146	0.17%
2018/10/22	15	39.89	18	40.00	40.90	-3	4,195	-0.07%
2018/10/19	24	39.74	43	39.93	39.80	-19	4,325	-0.44%
2018/10/18	23	42.11	46	42.02	41.90	-23	4,424	-0.52%
2018/10/17	74	42.40	25	42.96	41.55	49	4,585	1.07%
2018/10/16	43	41.80	43	41.93	41.55	0	4,615	0.00%
2018/10/15	37	41.59	27	41.75	41.00	10	4,665	0.21%
2018/10/12	49	40.16	57	40.18	40.70	-8	4,710	-0.17%
2018/10/11	31	38.58	14	38.40	38.25	17	4,806	0.35%
2018/10/09	46	42.65	50	43.00	42.50	-4	4,906	-0.08%
2018/10/08	75	41.91	72	41.99	42.45	3	4,923	0.06%
2018/10/05	123	42.78	137	42.54	41.85	-14	4,936	-0.28%	大買/大賣/
2018/10/04	54	45.75	51	45.70	44.80	3	4,959	0.06%
2018/10/03	43	47.14	38	47.68	46.00	5	5,048	0.10%
2018/10/02	41	49.73	35	49.88	49.00	6	5,138	0.12%
2018/10/01	17	49.26	18	49.32	49.20	-1	5,304	-0.02%
2018/09/28	62	49.28	69	49.37	49.05	-7	5,487	-0.13%
2018/09/27	53	50.28	40	50.89	49.55	13	5,818	0.22%
2018/09/26	32	52.33	22	52.09	51.30	10	6,160	0.16%
2018/09/25	26	52.38	33	51.99	52.60	-7	6,412	-0.11%
2018/09/21	28	52.22	40	52.22	52.10	-12	6,460	-0.19%
2018/09/20	61	51.56	61	51.68	51.10	0	6,504	0.00%
2018/09/19	52	52.27	50	52.38	51.10	2	6,559	0.03%
2018/09/18	62	51.99	57	52.61	51.70	5	6,775	0.07%
2018/09/17	59	55.06	54	55.41	54.60	5	6,869	0.07%
2018/09/14	105	53.99	112	53.42	55.90	-7	6,920	-0.10%	大買/大賣/
2018/09/13	69	51.92	80	52.07	51.00	-11	7,059	-0.16%
2018/09/12	81	52.31	67	53.70	50.60	14	7,128	0.20%
2018/09/11	36	55.82	42	55.94	55.80	-6	7,336	-0.08%
2018/09/10	45	57.01	49	57.12	55.30	-4	7,336	-0.05%
2018/09/07	82	58.07	61	57.25	58.00	21	7,279	0.29%
2018/09/06	46	60.73	55	61.13	60.30	-9	7,218	-0.12%
2018/09/05	45	61.57	42	61.49	60.50	3	7,173	0.04%
2018/09/04	64	61.43	89	61.16	62.20	-25	7,134	-0.35%
2018/09/03	39	61.05	58	61.12	60.50	-19	7,069	-0.27%
2018/08/31	50	64.44	54	64.54	64.90	-4	7,007	-0.06%
2018/08/30	96	64.01	72	64.53	64.70	24	6,961	0.34%
2018/08/29	143	64.42	132	64.56	63.90	11	6,889	0.16%	大買/大賣/
2018/08/28	97	63.76	97	63.30	61.50	0	6,760	0.00%
2018/08/27	63	61.76	75	61.72	64.00	-12	6,669	-0.18%
2018/08/24	48	58.44	67	58.35	58.20	-19	6,665	-0.29%
2018/08/23	46	59.15	36	58.74	56.90	10	6,825	0.15%
2018/08/22	42	63.10	29	62.92	61.90	13	6,928	0.19%
2018/08/21	22	63.53	40	63.82	63.50	-18	6,966	-0.26%
2018/08/20	77	62.74	108	63.11	62.70	-31	6,967	-0.44%	大賣/
2018/08/17	132	64.62	105	64.52	61.50	27	6,952	0.39%	大買/大賣/
2018/08/16	157	62.93	131	62.70	64.20	26	6,837	0.38%	大買/大賣/
2018/08/15	111	58.61	128	58.80	60.20	-17	6,694	-0.25%	大買/大賣/
2018/08/14	197	58.80	155	58.68	59.30	42	6,622	0.63%	大買/大賣/
2018/08/13	195	56.28	223	56.01	55.90	-28	6,464	-0.43%	大買/大賣/
2018/08/10	74	59.05	83	58.64	56.90	-9	6,258	-0.14%
2018/08/09	73	58.05	82	58.09	58.30	-9	6,186	-0.15%
2018/08/08	54	60.53	51	60.92	58.80	3	6,174	0.05%
2018/08/07	61	62.27	74	62.09	62.80	-13	6,331	-0.21%
2018/08/06	39	62.84	38	63.05	61.90	1	6,362	0.02%
2018/08/03	115	63.43	110	63.26	62.80	5	6,514	0.08%	大買/大賣/
2018/08/02	70	64.24	73	64.99	63.20	-3	6,567	-0.05%
2018/08/01	60	68.76	53.4	69.31	68.30	6.7	6,581	0.10%
2018/07/31	111	68.04	98	68.32	69.70	13	6,589	0.20%	大買/
2018/07/30	122	70.74	173	70.11	67.50	-51	6,551	-0.78%	大買/大賣/
2018/07/27	78	74.86	61	74.82	74.50	17	6,494	0.26%
2018/07/26	127	76.17	115	76.38	74.50	12	6,426	0.19%	大買/大賣/
2018/07/25	109	73.86	105	73.94	73.80	4	6,282	0.06%	大買/大賣/
2018/07/24	206	72.90	169	73.43	74.10	37	6,165	0.60%	大買/大賣/
2018/07/23	71	66.36	59	66.12	67.40	12	6,005	0.20%
2018/07/20	114	68.35	122	68.40	64.50	-8	5,922	-0.14%	大買/大賣/
2018/07/19	116	69.19	117	68.95	71.40	-1	5,848	-0.02%	大買/大賣/
2018/07/18	212	71.00	213	71.33	68.10	-1	5,794	-0.02%	大買/大賣/
2018/07/17	168	75.50	173	76.18	75.00	-5	5,682	-0.09%	大買/大賣/
2018/07/16	74	76.98	103	78.68	74.00	-29	5,600	-0.52%	大賣/
2018/07/13	88	82.38	81	82.04	80.30	7	5,662	0.12%
2018/07/12	62	80.80	67	80.70	81.00	-5	5,663	-0.09%
2018/07/11	181	80.61	163	80.55	80.50	18	5,809	0.31%	大買/大賣/
2018/07/10	180	78.76	173	78.65	78.70	7	5,808	0.12%	大買/大賣/
2018/07/09	295	82.95	273	82.48	78.30	22	5,718	0.38%	大買/大賣/
2018/07/06	204	90.02	227	90.66	86.80	-23	5,548	-0.41%	大買/大賣/
2018/07/05	341	95.06	333	95.11	96.40	8	5,353	0.15%	大買/大賣/
2018/07/04	453	84.60	416	84.62	89.50	37	4,992	0.74%	大買/大賣/
2018/07/03	166	79.69	235.3	79.81	81.40	-69.3	4,617	-1.50%	大買/大賣/
2018/07/02	76	74.60	74	74.33	74.00	2	4,343	0.05%
2018/06/29	70	74.75	73	74.55	72.90	-3	4,264	-0.07%
2018/06/28	125	75.53	86	75.73	74.00	39	4,192	0.93%	大買/
2018/06/27	478	76.67	469	75.85	76.20	9	4,095	0.22%	大買/大賣/
2018/06/26	96	68.38	140	68.47	72.80	-44	3,836	-1.15%	大賣/
2018/06/25	104	71.01	105	69.40	66.20	-1	3,707	-0.03%	大買/大賣/
2018/06/22	185	72.66	191	72.36	71.20	-6	3,609	-0.17%	大買/大賣/
2018/06/21	219	71.45	210	71.21	70.40	9	3,398	0.26%	大買/大賣/
2018/06/20	281	69.04	308	67.78	68.00	-27	3,275	-0.82%	大買/大賣/
2018/06/19	34	67.01	27.5	68.19	68.20	6.5	2,998	0.22%
2018/06/15	20	62.00	2	61.75	62.00	18	2,963	0.61%
2018/06/14	20	60.70	2	60.00	60.00	18	2,956	0.61%
2018/06/13	2	57.50	2	57.65	58.70	0	2,954	0.00%
2018/06/12	15	61.76	9	60.17	59.40	6	2,956	0.20%
2018/06/11	12	60.88	2	61.45	61.10	10	2,947	0.34%
2018/06/08	9	58.00	11	57.98	59.10	-2	2,942	-0.07%
2018/06/07	5	56.08	3	57.30	55.60	2	2,941	0.07%
2018/06/06	1	57.50	7	56.74	57.30	-6	2,958	-0.20%
2018/06/05	1	55.50	30	54.69	54.60	-29	2,975	-0.97%
2018/06/04	6	57.03	8	58.58	56.90	-2	2,963	-0.07%
2018/06/01	104	60.31	157	59.44	57.20	-53	2,991	-1.77%	大買/大賣/
2018/05/31	321	64.56	267	63.97	60.60	54	2,941	1.84%	大買/大賣/
2018/05/30	195	60.01	98.1	58.57	62.10	96.9	2,741	3.54%	大買/
2018/05/29	31	53.95	40.7	53.73	56.70	-9.7	2,575	-0.38%
2018/05/28	33	51.16	25	50.81	51.60	8	2,502	0.32%
2018/05/25	28	46.43	19.2	44.65	46.95	8.8	2,466	0.36%
2018/05/24	10	42.06	18	41.66	42.70	-8	2,440	-0.33%
2018/05/23	17	40.74	14	41.39	40.05	3	2,431	0.12%
2018/05/22	22	45.45	17	44.11	43.70	5	2,411	0.21%
2018/05/21	20	43.13	19	43.67	44.80	1	2,390	0.04%
2018/05/18	17	43.29	63	43.00	42.75	-46	2,373	-1.94%
2018/05/17	38.2	42.85	76	42.96	42.75	-37.8	2,358	-1.60%
2018/05/16	43	49.17	66	48.55	47.50	-23	2,340	-0.98%
2018/05/15	221	49.49	129.2	49.51	50.70	91.8	2,324	3.95%	大買/大賣/
2018/05/14	74	45.58	81.5	45.28	46.10	-7.5	2,158	-0.35%
2018/05/11	157	41.89	146	41.79	41.95	11	2,135	0.52%	大買/大賣/
2018/05/10	126	38.41	113.7	38.68	39.60	12.3	1,969	0.62%	大買/大賣/
2018/05/09	56	35.27	94	35.34	36.00	-38	1,852	-2.05%
2018/05/08	55	34.97	38	35.10	33.95	17	1,776	0.96%
2018/05/07	83	34.46	59	34.59	35.60	24	1,725	1.39%
2018/05/04	32	32.42	13	32.44	32.40	19	1,646	1.15%
2018/05/03	5	31.47	10	30.95	30.65	-5	1,651	-0.30%
2018/05/02	3	31.55	18	31.77	31.40	-15	1,687	-0.89%
2018/04/30	6	31.90	3	31.98	31.70	3	1,682	0.18%
2018/04/27	46	32.21	46	32.12	33.00	0	1,690	0.00%
2018/04/26	10	31.44	27	31.44	30.30	-17	1,699	-1.00%
2018/04/25	44	31.93	30	31.75	31.40	14	1,728	0.81%
2018/04/24	19	32.90	17	33.01	32.30	2	1,738	0.12%
2018/04/23	53	34.64	77	34.73	34.40	-24	1,757	-1.37%
2018/04/20	64.7	34.67	86	34.35	34.00	-21.3	1,746	-1.22%
2018/04/19	169	34.50	165	34.56	34.20	4	1,693	0.24%	大買/大賣/
2018/04/18	78	32.65	75	32.41	33.60	3	1,578	0.19%
2018/04/17	234	33.23	252	33.37	32.10	-18	1,505	-1.20%	大買/大賣/
2018/04/16	137	31.68	94	31.66	32.10	43	1,272	3.38%	大買/
2018/04/13	19	29.71	14	29.77	29.20	5	1,144	0.44%
2018/04/12	22	28.85	22	28.87	28.90	0	1,121	0.00%
2018/04/11	1	27.40	4	27.50	27.60	-3	1,096	-0.27%
2018/04/10	1	27.20	0	0.00	26.90	1	1,105	0.09%
2018/04/09	1	27.00	2	26.95	26.85	-1	1,128	-0.09%
2018/04/03	3	26.85	2	26.90	27.00	1	1,147	0.09%
2018/03/31	11	26.53	11	26.51	26.45	0	1,203	0.00%
2018/03/30	1	26.00	0	0.00	26.00	1	1,215	0.08%
2018/03/29	0	0.00	3	26.27	26.20	-3	1,221	-0.25%
2018/03/28	8	26.66	12	26.70	26.50	-4	1,227	-0.33%
2018/03/27	2	27.28	0	0.00	27.20	2	1,223	0.16%
2018/03/26	5	27.14	6	27.18	27.10	-1	1,223	-0.08%
2018/03/23	3	27.02	9	27.37	27.40	-6	1,222	-0.49%
2018/03/22	16	28.38	14	28.69	27.80	2	1,219	0.16%
2018/03/21	2	27.40	7	27.76	27.50	-5	1,205	-0.41%
2018/03/20	1	27.65	1	27.50	27.70	0	1,201	0.00%
2018/03/19	5	27.52	3	27.92	27.50	2	1,200	0.17%
2018/03/16	10	28.12	3	27.80	27.60	7	1,196	0.59%
2018/03/14	7	29.20	0	0.00	28.90	7	1,185	0.59%
2018/03/13	10	28.88	8	29.01	28.80	2	1,183	0.17%
2018/03/12	54	29.11	37	28.89	28.80	17	1,178	1.44%
2018/03/09	16	28.82	14	29.08	29.60	2	1,160	0.17%
2018/03/08	13	28.00	11	28.06	27.85	2	1,140	0.18%
2018/03/07	64	29.36	148	29.17	28.40	-84	1,131	-7.43%	大賣/
2018/03/06	63	29.25	63	28.95	28.90	0	1,085	0.00%
2018/03/05	23	27.79	21	28.08	27.25	2	1,054	0.19%
2018/03/02	16	27.17	2	27.20	27.05	14	1,055	1.33%
2018/03/01	3	27.20	3	27.70	27.40	0	1,070	0.00%
2018/02/27	6	27.70	3	27.95	27.30	3	1,110	0.27%
2018/02/26	91	28.49	4	28.74	28.10	87	1,170	7.43%
2018/02/23	23	30.39	28	29.77	29.50	-5	1,159	-0.43%
2018/02/22	32	29.10	34	29.36	29.70	-2	1,172	-0.17%
2018/02/21	0	0.00	2	29.50	29.40	-2	1,160	-0.17%
2018/02/12	9	28.19	6	28.72	29.00	3	1,150	0.26%
2018/02/09	19	28.06	17	28.19	28.80	2	1,143	0.17%
2018/02/08	15	28.29	42	28.70	27.90	-27	1,133	-2.38%
2018/02/07	35	30.28	21	30.24	29.00	14	1,118	1.25%
2018/02/06	72	30.64	51	30.91	30.60	21	1,073	1.96%
2018/02/05	54	30.55	116	30.80	31.50	-62	1,019	-6.08%	大賣/
2018/02/02	3	29.42	17	29.59	30.50	-14	950	-1.47%
2018/02/01	5	28.10	21	28.84	28.55	-16	930	-1.72%
2018/01/31	15	27.37	17.4	27.82	28.50	-2.4	944	-0.25%
2018/01/30	42	27.60	4	27.20	27.10	38	935	4.06%
2018/01/29	35	28.93	2	28.88	28.55	33	921	3.58%
2018/01/26	23	29.98	29	30.25	28.80	-6	913	-0.66%
2018/01/25	15	29.69	33	29.25	30.35	-18	868	-2.07%
2018/01/24	27	27.89	1	27.95	27.75	26	825	3.15%
2018/01/23	8	28.41	7	28.99	27.75	1	821	0.12%
2018/01/22	31	30.06	39	29.76	28.80	-8	800	-1.00%
2018/01/19	51	29.34	44	29.17	29.20	7	760	0.92%
2018/01/18	22	26.79	18	27.10	28.10	4	713	0.56%
2018/01/17	50	27.58	15.3	27.77	26.90	34.7	682	5.09%
2018/01/16	0	0.00	13	26.58	26.70	-13	623	-2.08%
2018/01/15	0	0.00	0	24.30	24.30	0	592	0.00%
2018/01/12	0	0.00	2	24.95	24.80	-2	589	-0.34%
2018/01/11	2.6	25.17	0	0.00	24.80	2.6	585	0.44%
2018/01/10	0	0.00	1	24.85	24.80	-1	584	-0.17%
2018/01/09	1	25.15	1	25.75	25.20	0	582	0.00%
2018/01/08	3	26.02	6	26.58	25.95	-3	579	-0.52%
2018/01/05	7	26.03	0	0.00	25.90	7	569	1.23%
2018/01/04	4	26.68	9	27.01	26.70	-5	563	-0.89%
2018/01/03	5	27.00	12	27.12	26.95	-7	551	-1.27%
2018/01/02	8	25.93	12	26.17	26.80	-4	525	-0.76%