允強 (2034)-新光-台中券商分點個股進出

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

允強

(2034)

可現股當沖

股價
25.20
漲跌
▼0.40
漲幅
-1.56%
成交量
897張
產業
上市鋼鐵類股
404人加入追蹤

立即追蹤
本地時間:13:30

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

允強 (2034)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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	4	24.95	1	25.05	25.20	3	536	0.56%
2024/04/18	2.1	25.65	2	25.40	25.60	0.1	526	0.01%
2024/04/17	0	0.00	4	25.30	25.20	-4	520	-0.77%
2024/04/16	2	25.13	9	25.17	25.15	-7	520	-1.34%
2024/04/15	0.1	25.55	5	25.55	25.45	-4.9	514	-0.95%
2024/04/12	10.4	25.45	0	0.00	25.50	10.4	512	2.03%
2024/04/11	11	25.70	1	25.70	25.70	10	511	1.96%
2024/04/10	2	25.80	0	0.00	25.75	2	509	0.39%
2024/04/09	1	26.05	1	26.05	26.00	0	509	0.00%
2024/04/08	1	25.65	0	0.00	25.60	1	501	0.20%
2024/04/03	7	25.40	0	0.00	25.35	7	498	1.41%
2024/04/02	0	25.15	0	0.00	25.25	0	486	0.00%
2024/04/01	3	25.25	1	25.15	25.25	2	488	0.41%
2024/03/29	4	25.02	0	0.00	25.10	4	494	0.81%
2024/03/26	0	0.00	4	25.06	24.85	-4	502	-0.80%
2024/03/25	0	0.00	1	25.00	25.05	-1	501	-0.20%
2024/03/22	2	24.85	2	24.85	24.85	0	503	0.00%
2024/03/21	4	24.60	4	24.75	24.80	0	520	0.00%
2024/03/20	1	24.60	0	0.00	24.55	1	574	0.17%
2024/03/19	0	0.00	4.2	24.75	24.75	-4.2	565	-0.74%
2024/03/18	3	24.75	1.8	24.88	24.80	1.2	561	0.22%
2024/03/15	0	0.00	11.5	24.90	24.90	-11.5	563	-2.04%
2024/03/14	0	0.00	5.5	24.86	24.85	-5.5	561	-0.98%
2024/03/13	4	24.76	2	24.75	24.80	2	555	0.36%
2024/03/12	22	24.87	0	0.00	24.90	22	546	4.03%
2024/03/11	0	25.10	0	0.00	24.90	0	542	0.00%
2024/03/08	1	25.00	0	0.00	24.95	1	538	0.19%
2024/03/07	0	0.00	1	25.05	25.10	-1	522	-0.19%
2024/03/06	0	25.35	0	0.00	25.15	0	516	0.00%
2024/03/05	0	0.00	1	25.10	25.15	-1	519	-0.19%
2024/03/01	0	0.00	8	25.60	25.55	-8	500	-1.60%
2024/02/29	8	25.61	0	0.00	25.60	8	495	1.61%
2024/02/27	2	25.65	0	0.00	25.60	2	490	0.41%
2024/02/26	0	26.00	0	0.00	25.95	0	475	0.00%
2024/02/23	0	0.00	2	26.13	26.05	-2	477	-0.42%
2024/02/21	0	26.10	4	26.15	26.10	-4	476	-0.84%
2024/02/19	0	26.25	0	0.00	26.25	0	474	0.00%
2024/02/15	1	25.50	2.1	25.69	25.90	-1.1	479	-0.23%
2024/02/02	0	26.15	0	0.00	26.10	0	476	0.01%
2024/01/30	0	26.30	0	0.00	26.10	0	475	0.01%
2024/01/25	0	0.00	5	26.30	26.35	-5	474	-1.05%
2024/01/23	2	26.30	34	26.31	26.45	-32	470	-6.80%
2024/01/22	0	0.00	41	26.20	26.35	-41	463	-8.85%
2024/01/19	1	26.05	0	0.00	26.30	1	459	0.22%
2024/01/18	2	26.25	0	0.00	26.15	2	455	0.44%
2024/01/17	0	0.00	3	26.30	26.30	-3	451	-0.66%
2024/01/16	2	26.63	0	0.00	26.55	2	444	0.45%
2024/01/05	2	26.90	0	0.00	27.05	2	492	0.41%
2024/01/04	1	26.90	0	0.00	26.95	1	493	0.20%
2024/01/02	0	0.00	5	27.25	27.10	-5	495	-1.01%
2023/12/27	1	27.40	0	0.00	27.20	1	499	0.20%
2023/12/26	0	0.00	5	27.40	27.40	-5	497	-1.01%
2023/12/25	10	27.51	0	0.00	27.40	10	492	2.03%
2023/12/22	0	0.00	3	27.00	27.15	-3	480	-0.62%
2023/12/21	0	0.00	2	27.40	27.20	-2	480	-0.42%
2023/12/19	5	27.30	6	27.18	27.30	-1	470	-0.21%
2023/12/18	12	27.43	3	27.45	27.30	9	468	1.92%
2023/12/15	9	27.55	12.7	27.35	27.30	-3.6	447	-0.82%
2023/12/14	2	26.50	0	0.00	26.45	2	391	0.51%
2023/12/13	2	26.50	0	0.00	26.40	2	395	0.51%
2023/12/12	2	26.45	0	0.00	26.40	2	398	0.50%
2023/12/11	0.1	26.65	2	26.50	26.55	-1.9	394	-0.48%
2023/12/07	1	26.95	0	0.00	26.85	1	389	0.26%
2023/12/05	0	0.00	0.1	27.15	27.15	-0.1	388	-0.02%
2023/12/01	0	27.00	0.1	27.00	27.00	-0.1	383	-0.02%
2023/11/30	2.2	26.81	10	26.85	27.00	-7.8	379	-2.06%
2023/11/29	1	26.90	0	0.00	26.95	1	375	0.27%
2023/11/28	2	26.90	0	0.00	26.90	2	384	0.52%
2023/11/27	8	26.83	0	0.00	26.80	8	385	2.08%
2023/11/23	0	0.00	2	26.90	26.80	-2	382	-0.52%
2023/11/21	0	0.00	2	27.00	27.00	-2	377	-0.53%
2023/11/20	4	26.73	4	26.80	26.75	0	373	0.00%
2023/11/17	0	0.00	2	26.70	26.65	-2	372	-0.54%
2023/11/16	0	0.00	1	26.60	26.65	-1	374	-0.27%
2023/11/15	0	0.00	2	26.25	26.60	-2	374	-0.53%
2023/11/14	0.1	26.15	1	26.05	26.10	-1	375	-0.25%
2023/11/13	2.1	26.30	0	0.00	26.35	2.1	373	0.56%
2023/11/07	2	26.50	0	0.00	26.55	2	372	0.54%
2023/11/06	0	26.65	0	0.00	26.55	0	377	0.01%
2023/11/03	0	0.00	0.5	26.85	26.65	-0.5	376	-0.13%
2023/11/02	0	0.00	6	26.50	26.65	-6	382	-1.57%
2023/11/01	1	26.20	0	0.00	26.25	1	384	0.26%
2023/10/31	1	26.20	43	26.22	26.25	-42	391	-10.74%
2023/10/24	0.3	26.15	0	0.00	26.25	0.3	440	0.07%
2023/10/20	2	26.00	0	0.00	26.20	2	450	0.44%
2023/10/19	1	26.45	0	0.00	26.45	1	452	0.22%
2023/10/18	1	26.50	2	27.00	26.50	-1	452	-0.22%
2023/10/16	0	0.00	2	27.23	27.25	-2	470	-0.42%
2023/10/12	1.2	27.20	16	27.15	27.20	-14.8	492	-3.01%
2023/10/11	0	0.00	37	26.98	27.00	-37	496	-7.45%
2023/10/06	0	0.00	36	26.86	26.95	-36	499	-7.21%
2023/10/05	1	26.95	21	26.95	26.90	-20	508	-3.93%
2023/10/04	2	26.90	38	26.85	26.85	-36	513	-7.01%
2023/10/03	0	27.15	0	0.00	27.05	0	515	0.01%
2023/10/02	0	0.00	1	27.40	27.30	-1	520	-0.19%
2023/09/28	0	0.00	3	27.20	27.30	-3	526	-0.57%
2023/09/26	1	27.45	0	0.00	27.40	1	536	0.19%
2023/09/25	1	27.60	5	27.70	27.70	-4	548	-0.73%
2023/09/21	0.2	27.65	0	0.00	27.65	0.2	555	0.04%
2023/09/20	0.2	27.95	1	27.90	28.00	-0.8	556	-0.14%
2023/09/19	2	27.95	0	0.00	27.95	2	563	0.35%
2023/09/18	0	0.00	0.1	27.80	28.05	-0.1	576	-0.02%
2023/09/15	10.2	27.80	1	27.75	27.95	9.2	571	1.61%
2023/09/07	0.1	27.30	0	0.00	27.30	0.1	600	0.01%
2023/09/06	0	27.40	0	0.00	27.40	0	605	0.00%
2023/09/01	0.5	27.55	1	27.60	27.75	-0.5	622	-0.08%
2023/08/31	2	27.38	1	27.45	27.25	1	616	0.16%
2023/08/29	1	27.05	0	0.00	27.10	1	630	0.16%
2023/08/23	0	27.10	0	0.00	26.95	0	652	0.00%
2023/08/21	0.1	27.35	1	27.35	27.30	-0.9	658	-0.14%
2023/08/17	1.1	26.94	0	0.00	26.90	1.1	658	0.17%
2023/08/16	0	26.90	0	0.00	26.85	0	658	0.00%
2023/08/15	0	0.00	1	26.85	26.85	-1	662	-0.15%
2023/08/14	4	26.88	0	0.00	26.90	4	668	0.60%
2023/08/11	1.1	27.35	0.1	27.50	27.30	1.1	673	0.16%
2023/08/07	0	0.00	2	27.55	27.70	-2	693	-0.29%
2023/08/01	1.4	27.46	0	0.00	27.55	1.4	685	0.20%
2023/07/31	3	27.43	0	0.00	27.40	3	681	0.44%
2023/07/28	2	27.50	0	0.00	27.50	2	676	0.30%
2023/07/27	4	27.68	0	0.00	27.70	4	670	0.60%
2023/07/26	3.1	27.54	0	0.00	27.50	3.1	664	0.47%
2023/07/25	4	27.45	1	27.60	27.65	3	662	0.46%
2023/07/24	0.1	27.68	0	0.00	27.50	0.1	659	0.01%
2023/07/21	1	27.65	0	0.00	27.80	1	658	0.15%
2023/07/20	4	27.86	8	27.88	27.90	-4	656	-0.61%
2023/07/19	3.3	28.95	0	0.00	29.05	3.3	635	0.52%
2023/07/18	9	29.03	13	29.10	29.00	-4	629	-0.64%
2023/07/17	0.3	29.20	0	0.00	29.20	0.3	623	0.05%
2023/07/13	2.2	28.86	4	28.85	28.85	-1.8	625	-0.28%
2023/07/11	10	29.05	0	0.00	29.00	10	618	1.62%
2023/07/10	4.2	28.94	0	0.00	28.90	4.2	633	0.67%
2023/07/07	4	28.95	0	0.00	28.90	4	638	0.63%
2023/07/06	3	29.30	0	0.00	29.20	3	637	0.47%
2023/07/05	0.2	29.45	2	29.40	29.40	-1.9	638	-0.29%
2023/07/04	14.4	29.56	5	29.70	29.55	9.4	639	1.46%
2023/07/03	5	29.69	3	29.72	29.70	2	643	0.31%
2023/06/30	1	29.45	0	0.00	29.40	1	640	0.16%
2023/06/29	0.2	29.35	4	29.25	29.25	-3.8	642	-0.59%
2023/06/27	1.3	29.29	1	29.45	29.30	0.3	644	0.05%
2023/06/26	1	29.45	0.3	29.30	29.50	0.7	639	0.11%
2023/06/21	2.2	29.05	0	0.00	29.05	2.2	635	0.35%
2023/06/20	1.3	29.13	3	29.05	29.05	-1.7	638	-0.26%
2023/06/19	2	29.10	0	0.00	29.10	2	645	0.31%
2023/06/16	2	29.00	0	0.00	29.00	2	646	0.31%
2023/06/15	4	28.94	0	0.00	28.95	4	639	0.63%
2023/06/14	11.2	28.93	3	28.95	28.85	8.2	647	1.27%
2023/06/13	2	28.85	1	28.85	28.85	1	664	0.15%
2023/06/12	5	28.81	0	0.00	28.80	5	692	0.72%
2023/06/09	1.3	28.86	0	0.00	28.80	1.3	706	0.18%
2023/06/08	1	28.90	0	0.00	29.00	1	736	0.14%
2023/06/07	0.3	29.05	0	0.00	29.05	0.3	763	0.04%
2023/06/06	1	29.00	0	0.00	29.00	1	776	0.13%
2023/06/05	0	0.00	8	29.00	28.90	-8	785	-1.02%
2023/06/02	4	28.83	0.1	28.90	28.75	3.9	791	0.50%
2023/06/01	0.1	28.90	1	28.90	28.90	-0.9	794	-0.11%
2023/05/29	6	28.77	0.1	28.80	28.65	5.9	826	0.72%
2023/05/26	0.2	28.85	0	0.00	28.75	0.2	845	0.02%
2023/05/25	3.3	28.95	0	0.00	28.90	3.3	863	0.38%
2023/05/22	1	28.85	2	28.95	28.95	-1	919	-0.11%
2023/05/18	1	28.55	0	0.00	28.70	1	950	0.11%
2023/05/17	3	28.48	1	28.55	28.65	2	957	0.21%
2023/05/15	2	28.55	5	28.55	28.60	-3	1,012	-0.30%
2023/05/12	2	28.75	0	0.00	28.85	2	1,028	0.19%
2023/05/11	2	28.75	0	0.00	28.70	2	1,056	0.19%
2023/05/09	1	29.00	0	0.00	29.10	1	1,118	0.09%
2023/05/04	0	0.00	10	29.28	29.35	-10	1,169	-0.86%
2023/05/03	0	0.00	11	29.19	29.25	-11	1,211	-0.91%
2023/05/02	2	29.20	0	29.50	29.25	2	1,242	0.16%
2023/04/28	1	29.15	0	0.00	29.20	1	1,275	0.08%
2023/04/26	1	28.80	10	28.65	29.00	-9	1,329	-0.68%
2023/04/25	0	0.00	15	28.80	28.95	-15	1,325	-1.13%
2023/04/24	2	28.85	0	0.00	28.85	2	1,327	0.15%
2023/04/21	18	28.84	0	0.00	28.85	18	1,329	1.35%
2023/04/20	2	29.20	1	29.25	29.20	1	1,317	0.08%
2023/04/19	3.1	29.55	3	29.45	29.50	0.1	1,324	0.01%
2023/04/18	6	29.60	0	0.00	29.55	6	1,329	0.45%
2023/04/17	0	0.00	9	29.76	29.80	-9	1,332	-0.68%
2023/04/14	1	29.65	25	29.73	29.80	-24	1,337	-1.79%
2023/04/13	3	29.82	1	29.85	29.75	2	1,340	0.15%
2023/04/12	6	29.53	7	29.56	29.55	-1	1,335	-0.07%
2023/04/11	28	29.48	1.6	29.50	29.40	26.4	1,343	1.96%
2023/04/10	2	29.40	0	0.00	29.35	2	1,357	0.15%
2023/04/07	11	29.10	0	0.00	29.15	11	1,358	0.81%
2023/03/31	4	29.30	0	0.00	29.50	4	1,409	0.28%
2023/03/30	4	29.20	0	0.00	29.30	4	1,558	0.26%
2023/03/29	0	0.00	4	29.15	29.20	-4	1,643	-0.24%
2023/03/28	2	29.30	0	0.00	29.10	2	1,651	0.12%
2023/03/27	6	29.31	0	0.00	29.30	6	1,658	0.36%
2023/03/22	0	0.00	7	29.21	29.20	-7	1,730	-0.40%
2023/03/21	0	29.30	0	0.00	29.30	0	1,757	0.00%
2023/03/20	15	29.39	15	29.12	29.05	0	1,754	0.00%
2023/03/17	0	29.28	1	29.25	29.45	-1	1,746	-0.06%
2023/03/16	9.5	29.01	1	29.00	28.95	8.5	1,743	0.49%
2023/03/15	2	29.55	1	29.35	29.35	1	1,738	0.06%
2023/03/14	2	29.70	4	30.00	29.70	-2	1,717	-0.12%
2023/03/13	3	29.82	18	29.47	29.90	-15	1,719	-0.87%
2023/03/10	12	30.43	0	0.00	30.20	12	1,689	0.71%
2023/03/09	5	31.00	0	0.00	31.00	5	1,690	0.30%
2023/03/08	1	31.35	1	31.35	31.35	0	1,689	0.00%
2023/03/07	4	31.27	15	31.20	31.25	-11	1,681	-0.65%
2023/03/06	0	0.00	3	31.10	31.05	-3	1,666	-0.18%
2023/03/01	12	30.50	0	0.00	30.60	12	1,662	0.72%
2023/02/24	39	31.09	5	31.05	31.10	34	1,685	2.02%
2023/02/23	11	31.35	14	31.40	31.40	-3	1,705	-0.18%
2023/02/22	37	31.19	16	31.18	31.15	21	1,710	1.23%
2023/02/21	0	0.00	7.1	31.08	31.10	-7.1	1,714	-0.41%
2023/02/20	74.6	31.09	1	31.15	31.20	73.6	1,716	4.29%
2023/02/17	1	31.00	3	31.05	31.10	-2	1,728	-0.12%
2023/02/16	0	30.70	1	30.70	30.70	-1	1,714	-0.06%
2023/02/14	5	30.75	7	30.90	30.80	-2	1,705	-0.12%
2023/02/13	13	30.69	14	30.67	30.75	-1	1,689	-0.06%
2023/02/10	3	30.32	5	30.30	30.20	-2	1,650	-0.12%
2023/02/09	10	31.25	11	30.73	30.75	-1	1,641	-0.06%
2023/02/08	2	30.98	9	31.06	31.10	-7	1,614	-0.43%
2023/02/07	12	30.91	0.2	30.60	30.75	11.8	1,563	0.75%
2023/02/06	0	0.00	1	30.35	30.35	-1	1,536	-0.07%
2023/02/03	3.1	30.35	5	30.50	30.35	-1.9	1,522	-0.13%
2023/02/02	4.1	30.73	1.1	30.60	30.70	3	1,509	0.20%
2023/02/01	2	30.90	8	30.85	30.95	-6	1,485	-0.40%
2023/01/31	0.1	30.35	18	30.36	30.45	-17.9	1,444	-1.24%
2023/01/30	1	29.95	4	29.98	29.95	-3	1,419	-0.21%
2023/01/17	9	29.63	1	29.60	29.65	8	1,392	0.57%
2023/01/16	12	29.18	14	29.43	29.45	-2	1,379	-0.14%
2023/01/13	1	29.00	1	29.10	29.00	0	1,359	0.00%
2023/01/12	1	28.95	0	0.00	28.95	1	1,407	0.07%
2023/01/10	1	28.80	0	0.00	28.90	1	1,450	0.07%
2023/01/09	1	29.00	3	29.10	29.00	-2	1,467	-0.14%
2023/01/06	3	29.05	3.2	29.18	29.00	-0.2	1,475	-0.01%
2023/01/05	1	29.30	0	0.00	29.30	1	1,497	0.07%
2023/01/04	0.2	29.43	3	29.35	29.30	-2.8	1,497	-0.19%
2023/01/03	1	29.30	2	29.23	29.30	-1	1,497	-0.07%
2022/12/30	14	29.39	14	28.99	28.95	0	1,499	0.00%
2022/12/29	1	28.70	4	28.80	28.80	-3	1,487	-0.20%
2022/12/28	5	29.06	0	0.00	28.50	5	1,476	0.34%
2022/12/27	0	28.95	9	28.95	29.00	-9	1,460	-0.62%
2022/12/26	20	29.31	14	29.49	29.10	6	1,462	0.41%
2022/12/23	31	29.68	28	29.88	29.60	3	1,455	0.21%
2022/12/22	53	29.44	62	29.79	29.75	-9	1,413	-0.64%
2022/12/21	49	29.16	48.1	29.14	28.95	0.9	1,274	0.07%
2022/12/20	1	27.75	0	27.75	27.80	1	1,197	0.08%
2022/12/16	0	0.00	1	28.30	28.20	-1	1,222	-0.08%
2022/12/15	2	29.20	1	29.40	28.70	1	1,210	0.08%
2022/12/14	0	0.00	1	28.35	28.40	-1	1,169	-0.09%
2022/12/13	18	28.28	19	28.43	28.20	-1	1,158	-0.09%
2022/12/12	1	27.55	1	27.45	27.60	0	1,129	0.00%
2022/12/07	0	0.00	3	28.00	27.95	-3	1,148	-0.26%
2022/12/06	0	0.00	2	28.60	28.10	-2	1,157	-0.17%
2022/12/05	5	28.70	5	28.55	28.55	0	1,171	0.00%
2022/12/02	2	28.20	0	0.00	28.20	2	1,193	0.17%
2022/12/01	2	28.10	1	28.05	28.45	1	1,206	0.08%
2022/11/30	0	0.00	9	28.09	27.90	-9	1,232	-0.73%
2022/11/28	0	27.40	0	0.00	27.30	0	1,268	0.00%
2022/11/25	1	27.40	0	0.00	27.35	1	1,292	0.08%
2022/11/23	4	27.53	1	27.70	27.50	3	1,352	0.22%
2022/11/22	15	28.22	10	27.82	27.65	5	1,366	0.37%
2022/11/21	18	28.34	17	28.25	28.55	1	1,332	0.08%
2022/11/18	1	27.50	1	27.60	27.65	0	1,301	0.00%
2022/11/16	1	27.99	0	28.00	27.70	1	1,281	0.08%
2022/11/15	0	0.00	3.1	27.85	27.85	-3.1	1,285	-0.24%
2022/11/14	0	0.00	0.2	27.30	27.20	-0.2	1,273	-0.02%
2022/11/11	4	26.70	1	26.75	26.55	3	1,338	0.22%
2022/11/08	1	26.90	1.3	26.72	26.60	-0.3	1,760	-0.02%
2022/11/07	0	0.00	4.6	26.39	26.40	-4.6	1,821	-0.25%
2022/11/04	2	25.60	0	0.00	25.80	2	1,873	0.11%
2022/11/03	1.2	25.68	0	0.00	25.75	1.2	1,889	0.06%
2022/11/02	4.7	25.91	2	25.90	25.85	2.7	1,916	0.14%
2022/11/01	0	25.65	7	25.35	25.60	-7	1,960	-0.36%
2022/10/31	2	25.35	0	0.00	25.35	2	2,071	0.10%
2022/10/26	0	0.00	2	25.45	25.35	-2	2,241	-0.09%
2022/10/25	1	25.50	13	25.42	25.35	-12	2,399	-0.50%
2022/10/24	10	25.89	4	26.00	25.75	6	2,567	0.23%
2022/10/20	2	25.20	0	0.00	25.05	2	2,672	0.07%
2022/10/18	0	26.10	0	0.00	26.10	0	2,626	0.00%
2022/10/17	8	25.79	9	26.00	26.10	-1	2,650	-0.04%
2022/10/14	2	26.45	6	26.68	26.60	-4	2,709	-0.15%
2022/10/13	9.1	25.95	1	26.40	25.75	8.1	2,810	0.29%
2022/10/12	0.1	26.85	0	0.00	26.95	0.1	2,885	0.00%
2022/10/07	0	0.00	1	27.70	27.65	-1	2,979	-0.03%
2022/10/05	1	27.55	10.5	27.73	27.55	-9.5	2,984	-0.32%
2022/09/29	0	0.00	1	27.15	27.10	-1	3,003	-0.03%
2022/09/28	4.7	26.56	0	0.00	26.55	4.7	3,005	0.16%
2022/09/27	0	0.00	8	27.11	27.60	-8	2,994	-0.27%
2022/09/26	3.1	27.65	4	27.58	27.15	-0.9	2,992	-0.03%
2022/09/23	2	29.00	2.3	29.04	28.75	-0.3	2,982	-0.01%
2022/09/22	2	28.70	2.2	28.52	28.70	-0.2	2,988	-0.01%
2022/09/21	0	0.00	0.3	30.40	28.60	-0.3	2,987	-0.01%
2022/09/20	0	0.00	3	29.00	28.95	-3	2,986	-0.10%
2022/09/19	2	28.93	5	29.01	28.95	-3	2,992	-0.10%
2022/09/16	0	29.30	1	29.35	29.05	-1	2,997	-0.03%
2022/09/15	2.3	29.57	0	29.70	29.50	2.3	3,001	0.08%
2022/09/14	0	0.00	2	29.55	29.65	-2	3,016	-0.07%
2022/09/13	1	30.00	8	30.28	29.95	-7	3,026	-0.23%
2022/09/12	3.2	30.25	7	30.25	30.20	-3.8	3,047	-0.12%
2022/09/08	0	0.00	13	30.30	30.45	-13	3,049	-0.43%
2022/09/07	12	29.62	3	29.85	29.40	9	3,035	0.30%
2022/09/06	24	30.35	3	30.03	30.05	21	3,032	0.69%
2022/09/05	1	30.55	26	30.77	30.55	-25	3,010	-0.83%
2022/09/02	1	30.10	0.2	30.10	30.20	0.8	3,024	0.03%
2022/09/01	1	30.35	7	30.56	30.30	-6	3,021	-0.20%
2022/08/31	0	0.00	12	30.79	30.85	-12	3,007	-0.40%
2022/08/30	1	30.10	0	0.00	30.25	1	2,951	0.03%
2022/08/29	0	0.00	2	29.50	29.65	-2	2,938	-0.07%
2022/08/26	0	0.00	10	30.30	30.25	-10	2,923	-0.34%
2022/08/25	1	30.20	0	0.00	30.15	1	2,918	0.03%
2022/08/23	10	29.90	5	29.95	30.00	5	2,901	0.17%
2022/08/22	1	30.35	6	29.97	30.30	-5	2,894	-0.17%
2022/08/19	3	30.28	104	30.20	30.30	-101	2,879	-3.51%	大賣/鉅額交易
2022/08/18	10	30.60	8	30.38	30.40	2	2,865	0.07%
2022/08/17	166	31.54	54	31.76	30.55	112	2,790	4.01%	大買/鉅額交易
2022/08/16	2	29.55	0	0.00	29.60	2	2,436	0.08%
2022/08/15	1	29.60	3	29.78	29.95	-2	2,440	-0.08%
2022/08/12	13	29.68	17	29.86	29.50	-4	2,411	-0.17%
2022/08/11	24	29.32	5	29.30	29.25	19	2,359	0.81%
2022/08/10	3	29.95	0	0.00	29.80	3	2,309	0.13%
2022/08/09	23	30.03	1	30.15	29.90	22	2,303	0.95%
2022/08/08	32	29.90	4	29.90	30.00	28	2,288	1.22%
2022/08/05	7	29.97	8	30.14	30.40	-1	2,265	-0.04%
2022/08/04	6	29.06	8	28.89	29.35	-2	2,209	-0.09%
2022/08/03	1	29.00	2	29.00	29.05	-1	2,203	-0.05%
2022/08/02	4	29.76	1	29.25	29.70	3	2,172	0.14%
2022/08/01	44.2	30.65	42	30.11	30.55	2.2	2,132	0.10%
2022/07/29	25	29.45	13.2	29.13	30.45	11.8	1,998	0.59%
2022/07/28	1	28.50	8	28.59	28.45	-7	1,841	-0.38%
2022/07/25	1	27.60	6	27.96	28.05	-5	1,782	-0.28%
2022/07/22	7	27.71	5	28.00	27.50	2	1,795	0.11%
2022/07/21	26	27.98	6	27.98	28.00	20	1,836	1.09%
2022/07/20	14	28.33	23	28.39	28.50	-9	1,807	-0.50%
2022/07/19	5	26.53	2	27.10	27.30	3	1,767	0.17%
2022/07/18	5.1	27.37	1.1	27.33	27.40	4	1,728	0.23%
2022/07/15	3	27.32	3	27.32	27.85	0	1,772	0.00%
2022/07/14	0	0.00	15	26.19	26.25	-15	1,835	-0.82%
2022/07/12	4	25.70	6	25.83	25.85	-2	1,993	-0.10%
2022/07/11	2	26.60	0	0.00	26.60	2	2,069	0.10%
2022/07/08	0	26.90	0	0.00	27.10	0	2,129	0.00%
2022/07/06	6	26.16	1	26.40	26.15	5	2,352	0.21%
2022/07/05	1	26.30	0	0.00	26.90	1	2,419	0.04%
2022/07/04	2	26.10	2	26.45	26.15	0	2,471	0.00%
2022/07/01	18.3	26.50	11	26.41	26.10	7.3	2,526	0.29%
2022/06/30	2	26.70	0	0.00	26.75	2	2,531	0.08%
2022/06/29	2	26.80	0	0.00	27.20	2	2,542	0.08%
2022/06/28	0.3	27.20	0	0.00	27.05	0.3	2,574	0.01%
2022/06/27	0	0.00	1	27.55	27.65	-1	2,617	-0.04%
2022/06/24	0	0.00	1	27.20	27.15	-1	2,666	-0.04%
2022/06/23	0	0.00	1	27.15	27.30	-1	2,773	-0.04%
2022/06/22	5.1	26.81	2	26.90	26.90	3.1	2,981	0.10%
2022/06/20	2	27.30	3	27.32	27.05	-1	3,331	-0.03%
2022/06/17	3.1	28.32	2	28.30	28.25	1.1	3,444	0.03%
2022/06/16	5.1	29.23	0	0.00	28.85	5.1	3,561	0.14%
2022/06/14	2	29.25	5.4	29.16	29.35	-3.4	3,679	-0.09%
2022/06/13	6.4	29.76	3	29.75	29.75	3.4	3,922	0.09%
2022/06/10	6	31.00	0	0.00	31.00	6	3,991	0.15%
2022/06/09	0.1	30.85	0	0.00	31.25	0.1	4,000	0.00%
2022/06/08	0.2	30.95	4	30.90	30.85	-3.9	4,027	-0.10%
2022/06/07	0	30.75	0	0.00	30.85	0	4,098	0.00%
2022/06/06	1	30.75	12	30.88	30.85	-11	4,205	-0.26%
2022/06/02	1	30.50	18	30.53	30.50	-17	4,514	-0.38%
2022/06/01	2	30.63	0	0.00	30.65	2	4,622	0.04%
2022/05/30	0	0.00	11	31.05	31.10	-11	4,710	-0.23%
2022/05/27	10	30.75	0	0.00	30.75	10	4,780	0.21%
2022/05/26	12	30.80	11	30.65	30.75	1	4,967	0.02%
2022/05/25	0	0.00	2	31.05	31.10	-2	5,015	-0.04%
2022/05/24	1	30.90	16	30.96	30.80	-15	5,059	-0.30%
2022/05/23	1	31.00	1	31.15	31.05	0	5,091	0.00%
2022/05/20	0	0.00	2.2	30.99	30.90	-2.2	5,195	-0.04%
2022/05/19	13	30.15	10	30.30	30.45	3	5,332	0.06%
2022/05/18	8.1	31.10	18.2	30.97	31.15	-10.1	5,332	-0.19%
2022/05/17	24	30.65	8	30.65	30.65	16	5,327	0.30%
2022/05/13	10	30.00	5	30.00	30.45	5	5,315	0.09%
2022/05/12	4.4	30.09	0	0.00	29.65	4.4	5,303	0.08%
2022/05/11	1	30.90	1	30.55	30.60	0	5,279	0.00%
2022/05/10	7	30.22	2	30.43	31.00	5	5,275	0.09%
2022/05/09	18	30.63	18	30.74	30.55	0	5,250	0.00%
2022/05/06	10.3	31.26	0	0.00	31.30	10.3	5,240	0.20%
2022/05/05	0.1	32.40	0	0.00	32.05	0.1	5,259	0.00%
2022/05/04	8.2	31.73	1	31.50	31.45	7.2	5,260	0.14%
2022/05/03	2	31.83	1	31.90	31.75	1	5,255	0.02%
2022/04/28	26	32.79	19	32.53	32.40	7	5,255	0.13%
2022/04/27	5	32.85	1	32.65	32.30	4	5,242	0.08%
2022/04/26	10.1	34.38	7	34.31	33.70	3.1	5,162	0.06%
2022/04/25	6.1	34.52	2	35.08	34.40	4.1	5,120	0.08%
2022/04/22	1	35.80	6	36.38	36.30	-5	5,041	-0.10%
2022/04/21	12	36.19	6	36.48	36.00	6	5,000	0.12%
2022/04/20	10	36.70	15	36.92	37.00	-5	4,922	-0.10%
2022/04/19	15	36.11	19	36.57	36.65	-4	4,840	-0.08%
2022/04/18	12	36.43	3.3	36.15	35.50	8.8	4,816	0.18%
2022/04/15	28	36.94	18	37.01	36.60	10	4,780	0.21%
2022/04/14	10	36.83	12	36.70	36.60	-2	4,730	-0.04%
2022/04/13	13	36.75	37	36.84	37.00	-24	4,668	-0.51%
2022/04/12	10.3	35.99	27	35.95	35.75	-16.7	4,483	-0.37%
2022/04/11	5	35.78	12	35.89	35.55	-7	4,442	-0.16%
2022/04/08	1.1	35.16	9	35.68	35.90	-7.9	4,375	-0.18%
2022/04/07	12.2	35.51	7	35.72	34.55	5.2	4,318	0.12%
2022/04/06	2	35.10	5	35.41	35.75	-3	4,261	-0.07%
2022/04/01	5.9	35.10	8	35.21	35.25	-2.1	4,239	-0.05%
2022/03/31	0.1	35.41	2	35.80	35.10	-1.9	4,225	-0.04%
2022/03/30	7.1	35.27	18	35.64	35.90	-10.9	4,197	-0.26%
2022/03/29	3	35.48	6	35.50	35.30	-3	4,152	-0.07%
2022/03/28	29	36.28	22	36.03	35.95	7	4,106	0.17%
2022/03/25	65	37.46	49	37.36	37.55	16	4,016	0.40%
2022/03/24	29	37.34	22	36.89	37.15	7	3,857	0.18%
2022/03/23	5	35.53	17	36.00	36.05	-12	3,659	-0.33%
2022/03/22	26	35.65	29.1	35.66	35.80	-3.1	3,539	-0.09%
2022/03/21	27.1	34.84	40	34.95	35.00	-13	3,392	-0.38%
2022/03/18	10.1	34.01	11	33.99	33.80	-1	3,285	-0.03%
2022/03/17	16.1	34.33	16	34.45	34.30	0.1	3,313	0.00%
2022/03/16	75.3	35.13	65	35.06	35.15	10.3	3,211	0.32%
2022/03/15	21.2	34.33	37.1	34.33	34.00	-15.9	2,959	-0.54%
2022/03/14	2.2	33.80	6.2	33.93	33.95	-4	2,891	-0.14%
2022/03/11	12.1	33.76	15	33.81	33.75	-2.9	2,910	-0.10%
2022/03/10	52	33.58	25	33.84	33.95	27	2,881	0.94%
2022/03/09	1	33.45	11.5	33.93	34.50	-10.5	2,824	-0.37%
2022/03/08	72	34.41	52	33.86	32.80	20	2,734	0.73%
2022/03/07	7.2	33.93	6.4	34.01	33.80	0.8	2,428	0.03%
2022/03/04	21	33.81	11	33.70	33.70	10	2,335	0.43%
2022/03/03	3.1	33.64	3	33.65	33.65	0.1	2,314	0.00%
2022/03/02	0	0.00	15	33.78	33.75	-15	2,291	-0.65%
2022/03/01	76	34.40	39	34.04	33.45	37	2,264	1.63%
2022/02/25	3	32.90	6	32.90	33.00	-3	2,142	-0.14%
2022/02/24	3	32.15	0	0.00	32.15	3	2,130	0.14%
2022/02/23	2	32.75	0	0.00	32.80	2	2,090	0.10%
2022/02/22	33.1	32.92	21	32.91	32.25	12.1	2,067	0.59%
2022/02/21	39	32.94	41.5	33.02	32.75	-2.5	1,970	-0.13%
2022/02/18	2.1	31.66	4.4	31.54	31.70	-2.3	1,829	-0.13%
2022/02/17	9	31.35	13	31.10	31.30	-4	1,830	-0.22%
2022/02/16	3	31.07	2	31.05	31.10	1	1,851	0.05%
2022/02/11	8.6	31.46	0.1	31.32	31.40	8.5	1,974	0.43%
2022/02/10	4	31.16	1	31.30	31.20	3	2,003	0.15%
2022/02/09	0.1	30.90	22	30.94	31.05	-21.9	2,137	-1.02%
2022/02/08	12.2	30.97	3.1	30.90	30.95	9.2	2,137	0.43%
2022/02/07	1	30.30	8.1	30.24	30.50	-7.1	2,136	-0.33%
2022/01/26	0	0.00	5	29.97	29.85	-5	2,130	-0.23%
2022/01/25	7	29.93	0	0.00	29.90	7	2,141	0.33%
2022/01/24	3	29.85	5	29.65	30.15	-2	2,145	-0.09%
2022/01/21	7	30.33	0	0.00	30.15	7	2,144	0.33%
2022/01/20	10	30.40	8	30.36	30.65	2	2,127	0.09%
2022/01/19	0	0.00	2	30.10	30.05	-2	2,122	-0.09%
2022/01/18	7	30.19	1	30.45	30.20	6	2,142	0.28%
2022/01/17	10	30.05	10	30.15	30.15	0	2,161	0.00%
2022/01/14	8.5	30.18	5	30.25	30.25	3.5	2,228	0.16%
2022/01/13	3.3	30.74	8	30.85	30.65	-4.7	2,264	-0.21%
2022/01/12	11.1	30.14	7	30.15	30.25	4.1	2,261	0.18%
2022/01/11	10.2	30.09	35	30.22	30.10	-24.8	2,257	-1.10%
2022/01/10	6	30.86	0	0.00	30.95	6	2,213	0.27%
2022/01/07	6	31.44	10	31.20	31.35	-4	2,196	-0.18%
2022/01/06	12.5	31.95	0	0.00	31.90	12.5	2,189	0.57%
2022/01/05	2	32.05	0	0.00	32.00	2	2,223	0.09%
2022/01/04	11	32.10	9	32.10	32.05	2	2,271	0.09%
2022/01/03	1	32.25	11	32.15	32.20	-10	2,322	-0.43%
2021/12/30	1	32.25	2	32.25	32.30	-1	2,379	-0.04%
2021/12/29	0	0.00	1	32.30	32.30	-1	2,432	-0.04%
2021/12/28	0	32.30	6	32.36	32.15	-6	2,495	-0.24%
2021/12/27	2	32.28	10	32.33	32.20	-8	2,605	-0.31%
2021/12/24	11	32.51	33	32.37	32.30	-22	2,703	-0.81%
2021/12/23	14	32.62	5	32.65	32.60	9	2,826	0.32%
2021/12/22	19.3	32.87	0	0.00	32.70	19.3	2,864	0.67%
2021/12/21	30	32.88	0	0.00	33.10	30	2,869	1.05%
2021/12/20	0	0.00	1	33.10	33.15	-1	2,886	-0.04%
2021/12/17	2	32.20	30	32.50	32.85	-28	2,856	-0.98%
2021/12/16	1	32.00	0	0.00	31.95	1	2,836	0.04%
2021/12/15	3	32.10	0	0.00	32.15	3	2,891	0.10%
2021/12/14	16	32.14	2	32.15	32.05	14	2,924	0.48%
2021/12/13	20	32.63	17	32.71	32.85	3	2,928	0.10%
2021/12/10	15	31.85	0	0.00	31.80	15	2,913	0.51%
2021/12/09	2.1	32.05	0	0.00	31.80	2.1	3,029	0.07%
2021/12/08	8	32.70	7	32.59	32.25	1	3,152	0.03%
2021/12/07	0	0.00	7	32.28	32.45	-7	3,185	-0.22%
2021/12/06	1	32.00	3	31.90	31.70	-2	3,235	-0.06%
2021/12/03	0	0.00	5	31.82	31.65	-5	3,292	-0.15%
2021/11/30	3.1	31.42	11	31.56	31.40	-7.9	3,520	-0.22%
2021/11/29	10	31.71	5	31.57	31.40	5	3,568	0.14%
2021/11/26	2	32.63	2	32.68	32.30	0	3,679	0.00%
2021/11/25	10	33.02	33	32.79	32.70	-23	3,836	-0.60%
2021/11/24	4	32.40	0	0.00	32.60	4	3,867	0.10%
2021/11/23	1.5	31.97	4.5	31.89	31.65	-3	3,887	-0.08%
2021/11/22	1	31.40	6	31.45	31.40	-5	4,212	-0.12%
2021/11/19	8	31.15	7	31.17	31.10	1	4,277	0.02%
2021/11/18	9	31.35	5	31.31	31.30	4	4,390	0.09%
2021/11/16	1	31.85	5.1	31.97	31.85	-4.1	4,570	-0.09%
2021/11/15	2.1	32.08	10	32.06	32.05	-7.9	4,667	-0.17%
2021/11/12	2	32.40	0	0.00	32.60	2	4,829	0.04%
2021/11/11	13	33.34	12	33.25	32.65	1	5,042	0.02%
2021/11/10	6	32.67	6	32.88	32.60	0	5,145	0.00%
2021/11/09	8.1	32.86	5	32.98	32.80	3.1	5,219	0.06%
2021/11/08	28.3	33.24	25.6	33.22	33.05	2.7	5,328	0.05%
2021/11/04	7	32.24	7	32.05	31.90	0	5,543	0.00%
2021/11/03	17	31.88	31	31.92	32.15	-14	5,736	-0.24%
2021/11/02	13	31.55	14	31.92	31.30	-1	5,916	-0.02%
2021/11/01	16.2	31.44	9	31.42	31.50	7.2	6,186	0.12%
2021/10/29	7	31.41	4	31.40	31.55	3	6,361	0.05%
2021/10/28	6	31.60	8	31.60	31.65	-2	6,538	-0.03%
2021/10/27	9	31.69	5	31.42	31.50	4	6,805	0.06%
2021/10/26	0	0.00	11	31.70	31.85	-11	7,562	-0.15%
2021/10/25	0	0.00	1	31.55	31.60	-1	8,155	-0.01%
2021/10/22	3	31.25	11	31.49	30.95	-8	9,368	-0.09%
2021/10/21	4	32.18	8	32.20	32.30	-4	9,616	-0.04%
2021/10/20	2	31.55	10	31.41	31.15	-8	9,846	-0.08%
2021/10/19	0.1	31.70	2	31.45	31.50	-1.9	10,394	-0.02%
2021/10/18	4	31.13	2	31.05	30.90	2	10,812	0.02%
2021/10/14	3	30.97	1	30.90	31.10	2	13,954	0.01%
2021/10/13	5	30.48	5	30.73	30.50	0	14,662	0.00%
2021/10/12	1.3	31.08	5	31.10	30.85	-3.7	15,037	-0.02%
2021/10/08	11.1	31.55	2	31.65	31.40	9.1	15,397	0.06%
2021/10/07	1	31.50	1	32.00	32.05	0	15,688	0.00%
2021/10/06	4	31.86	1	31.70	31.50	3	16,020	0.02%
2021/10/05	4	31.99	4	32.34	32.70	0	16,721	0.00%
2021/10/04	16.2	35.23	1	34.25	34.20	15.2	17,013	0.09%
2021/10/01	29	36.32	3	36.25	35.90	26	17,460	0.15%
2021/09/30	6	36.92	20	36.78	37.30	-14	17,745	-0.08%
2021/09/29	1	35.40	0	0.00	35.40	1	18,052	0.01%
2021/09/27	3	36.00	10	36.54	36.10	-7	19,707	-0.04%
2021/09/24	13	35.67	8	35.97	35.65	5	20,708	0.02%
2021/09/23	5	35.64	0.1	35.40	35.50	4.9	23,034	0.02%
2021/09/22	1	36.20	6	35.75	35.75	-5	24,254	-0.02%
2021/09/17	14	36.46	8	36.68	36.90	6	24,927	0.02%
2021/09/16	5	36.87	0	0.00	36.70	5	25,772	0.02%
2021/09/15	3	37.17	1	36.95	37.35	2	25,845	0.01%
2021/09/14	11	37.03	2	36.63	36.80	9	25,948	0.03%
2021/09/13	11.5	37.94	12.1	37.60	37.90	-0.6	26,030	0.00%
2021/09/10	15	36.90	13	37.13	36.80	2	25,962	0.01%
2021/09/09	21	36.01	31	35.96	36.75	-10	25,934	-0.04%
2021/09/08	14	36.10	5	36.11	35.90	9	25,897	0.03%
2021/09/07	11	36.69	6	37.18	36.45	5	25,887	0.02%
2021/09/06	8	36.68	19.6	36.67	36.90	-11.6	25,875	-0.04%
2021/09/03	14	36.67	13	36.97	36.35	1	25,799	0.00%
2021/09/02	9	36.43	13	36.32	36.25	-4	25,783	-0.02%
2021/09/01	24	37.60	14	37.26	37.10	10	25,758	0.04%
2021/08/31	32.1	37.26	34.2	37.20	37.15	-2	25,661	-0.01%
2021/08/30	4	36.35	32	36.72	36.25	-28	25,607	-0.11%
2021/08/27	16	36.19	12.1	36.12	36.45	3.9	25,669	0.02%
2021/08/26	127.3	37.84	118.2	36.90	36.35	9.1	25,731	0.04%	大買/大賣/
2021/08/25	27	35.26	42.1	35.34	35.80	-15.1	25,618	-0.06%
2021/08/24	34	34.93	38	35.37	35.70	-4	25,661	-0.02%
2021/08/23	23.2	35.72	29.5	35.74	35.35	-6.4	25,959	-0.02%
2021/08/20	9.2	34.77	10.2	34.79	34.85	-1	26,140	0.00%
2021/08/19	17.1	35.45	14.1	35.63	34.65	3	26,172	0.01%
2021/08/18	12	35.24	19.3	35.26	36.45	-7.3	26,109	-0.03%
2021/08/17	15	35.64	61.8	35.74	34.70	-46.8	25,982	-0.18%
2021/08/16	22	37.71	28	36.94	36.70	-6	25,820	-0.02%
2021/08/13	42.1	39.01	37.1	38.66	38.55	5	25,750	0.02%
2021/08/12	26.4	38.82	36.1	39.06	39.80	-9.7	25,781	-0.04%
2021/08/11	62	38.98	60.1	38.49	38.00	2	25,969	0.01%
2021/08/10	28.6	38.99	34	39.08	38.55	-5.4	25,933	-0.02%
2021/08/09	30.1	40.54	43	40.59	39.75	-13	25,992	-0.05%
2021/08/06	135.6	40.65	157	40.47	40.00	-21.5	26,067	-0.08%	大買/大賣/
2021/08/05	61	40.91	107.4	40.90	40.50	-46.4	26,225	-0.18%	大賣/
2021/08/04	86.1	42.94	89	42.67	42.65	-2.9	26,340	-0.01%
2021/08/03	65.1	43.91	20	44.02	43.70	45.1	27,730	0.16%
2021/08/02	102.5	43.73	163	43.85	44.20	-60.5	28,021	-0.22%	大買/大賣/
2021/07/30	421.1	44.96	408	44.44	43.35	13.1	28,144	0.05%	大買/大賣/
2021/07/29	252.4	43.21	262	43.18	44.35	-9.6	27,534	-0.03%	大買/大賣/
2021/07/28	608.2	43.42	541.3	43.57	42.20	67	27,075	0.25%	大買/大賣/
2021/07/27	47	41.63	54.1	41.69	41.20	-7.1	26,056	-0.03%
2021/07/26	121.1	43.27	60	42.80	42.30	61.1	26,116	0.23%	大買/
2021/07/23	120	43.73	138.3	43.63	43.35	-18.3	26,337	-0.07%	大買/大賣/
2021/07/22	143	42.68	154	42.59	41.75	-11	25,857	-0.04%	大買/大賣/
2021/07/21	348.1	44.98	352.3	44.93	42.40	-4.2	25,485	-0.02%	大買/大賣/
2021/07/20	596.4	45.29	349.6	45.16	44.35	246.8	24,466	1.01%	大買/大賣/鉅額交易
2021/07/19	100	43.24	246.4	43.94	44.95	-146.4	22,479	-0.65%	大賣/鉅額交易
2021/07/16	114	40.78	111.1	40.57	40.90	3	22,115	0.01%	大買/大賣/
2021/07/15	251.3	38.31	256.1	38.73	40.00	-4.9	21,834	-0.02%	大買/大賣/
2021/07/14	108.3	37.80	73	37.48	37.10	35.3	21,628	0.16%	大買/
2021/07/13	95.2	40.26	54.4	40.73	39.20	40.9	21,783	0.19%
2021/07/12	148.2	43.99	166.1	43.72	42.90	-18	21,936	-0.08%	大買/大賣/
2021/07/09	173.2	42.13	229	42.12	41.65	-55.8	21,268	-0.26%	大買/大賣/
2021/07/08	122	41.33	138.3	41.57	41.65	-16.3	21,017	-0.08%	大買/大賣/
2021/07/07	179	40.90	131	40.64	39.95	48	20,511	0.23%	大買/大賣/
2021/07/06	164.1	43.02	144.1	42.59	41.70	20	20,219	0.10%	大買/大賣/
2021/07/05	408	43.62	435.5	43.54	43.50	-27.5	19,851	-0.14%	大買/大賣/
2021/07/02	213.8	42.25	221.1	42.12	43.10	-7.4	19,256	-0.04%	大買/大賣/
2021/07/01	317.6	42.93	295.2	42.34	41.30	22.4	18,476	0.12%	大買/大賣/
2021/06/30	616.6	44.60	688.8	45.02	43.00	-72.3	17,484	-0.41%	大買/大賣/
2021/06/29	292.5	40.74	268.2	41.12	41.55	24.3	15,148	0.16%	大買/大賣/
2021/06/28	172	36.38	187.1	36.80	37.80	-15.1	13,918	-0.11%	大買/大賣/
2021/06/25	142.4	33.48	181	34.04	34.40	-38.7	13,210	-0.29%	大買/大賣/
2021/06/24	28	31.37	22	31.22	31.30	6	12,428	0.05%
2021/06/23	33	30.91	31.3	30.88	30.60	1.7	12,329	0.01%
2021/06/22	70.3	31.07	83.5	31.09	30.90	-13.2	12,196	-0.11%
2021/06/21	28	29.68	47	29.45	29.50	-19	12,003	-0.16%
2021/06/18	2	30.30	2	30.15	30.30	0	11,934	0.00%
2021/06/17	3	30.75	4	31.23	30.65	-1	11,890	-0.01%
2021/06/16	6	31.10	22	31.10	30.75	-16	11,855	-0.13%
2021/06/15	0	0.00	17.2	31.13	31.55	-17.2	11,813	-0.15%
2021/06/11	11	30.50	34	30.50	30.40	-23	11,766	-0.20%
2021/06/10	43	29.94	17.4	30.32	30.50	25.6	11,751	0.22%
2021/06/09	6	30.58	4	30.61	30.45	2	11,685	0.02%
2021/06/08	12	30.90	4.3	31.32	30.90	7.7	11,651	0.07%
2021/06/07	18.1	30.88	15	30.69	30.75	3.1	11,619	0.03%
2021/06/04	16.1	31.32	16	31.48	31.25	0.1	11,513	0.00%
2021/06/03	37	32.07	46	32.04	31.80	-9	11,489	-0.08%
2021/06/02	98.5	32.34	85	32.31	32.45	13.5	11,342	0.12%
2021/06/01	45	32.28	23.3	32.11	32.30	21.7	11,104	0.20%
2021/05/31	170	33.59	145.1	33.55	32.20	25	11,023	0.23%	大買/大賣/
2021/05/28	152.1	31.77	171.2	31.95	32.40	-19.2	10,609	-0.18%	大買/大賣/
2021/05/27	97	30.16	40.1	30.23	29.70	56.9	10,323	0.55%
2021/05/26	2	28.90	13	29.32	29.80	-11	10,223	-0.11%
2021/05/25	18	29.03	6	29.24	28.90	12	10,221	0.12%
2021/05/24	29	29.49	13	29.38	29.35	16	10,216	0.16%
2021/05/21	22.1	29.39	21	29.55	29.80	1.1	10,315	0.01%
2021/05/20	20	29.12	14	29.15	28.60	6	10,243	0.06%
2021/05/19	240.1	30.75	203.2	30.86	30.40	36.9	10,129	0.36%	大買/大賣/
2021/05/18	132	28.50	135	28.40	29.25	-3	9,808	-0.03%	大買/大賣/
2021/05/17	141	27.34	174.2	27.20	26.60	-33.2	9,654	-0.34%	大買/大賣/
2021/05/14	82	28.52	80	28.94	29.25	2	9,444	0.02%
2021/05/13	35.1	30.25	48	30.24	29.75	-12.9	9,156	-0.14%
2021/05/12	123	34.96	97.4	35.47	32.95	25.7	8,784	0.29%	大買/
2021/05/11	478.6	36.72	474	36.57	36.60	4.6	8,381	0.05%	大買/大賣/
2021/05/10	113	34.66	146.2	35.05	35.50	-33.2	6,804	-0.49%	大買/大賣/
2021/05/07	22	30.74	53.3	31.04	32.30	-31.3	6,335	-0.49%
2021/05/06	18	30.29	24	30.23	30.00	-6	5,951	-0.10%
2021/05/05	29	29.53	37	29.60	29.40	-8	5,795	-0.14%
2021/05/04	52	28.88	79.1	28.14	28.15	-27.1	5,656	-0.48%
2021/05/03	167.2	31.25	121.1	31.12	30.30	46.1	5,487	0.84%	大買/大賣/
2021/04/29	105	30.39	84.5	30.41	30.65	20.5	5,135	0.40%	大買/
2021/04/28	32.3	29.78	25	29.50	29.45	7.3	4,641	0.16%
2021/04/27	21	28.90	14.4	29.03	29.40	6.6	4,598	0.14%
2021/04/26	53	29.06	58.1	28.96	29.15	-5.1	4,546	-0.11%
2021/04/23	33	28.54	21	28.65	28.65	12	4,497	0.27%
2021/04/22	37	30.09	50.3	30.29	29.10	-13.3	4,452	-0.30%
2021/04/21	37.9	29.23	34	29.06	29.20	3.9	4,098	0.09%
2021/04/20	50	29.42	19.5	29.55	29.75	30.5	4,011	0.76%
2021/04/19	132.4	30.70	96.2	30.80	30.75	36.2	3,924	0.92%	大買/
2021/04/16	185.7	29.85	158	29.78	29.80	27.7	3,519	0.79%	大買/大賣/
2021/04/15	14	28.26	72	28.35	28.25	-58	3,046	-1.90%
2021/04/14	7	27.76	23	28.38	27.70	-16	3,046	-0.53%
2021/04/13	19	28.06	6.2	28.38	27.75	12.8	3,156	0.41%
2021/04/12	9.2	28.26	8	28.08	28.20	1.2	3,653	0.03%
2021/04/09	14	27.89	6	27.63	27.60	8	3,636	0.22%
2021/04/08	36	28.53	47	28.39	28.30	-11	3,706	-0.30%
2021/04/07	26	27.67	30.4	27.60	27.55	-4.4	3,731	-0.12%
2021/04/06	11	27.20	0	0.00	27.10	11	3,751	0.29%
2021/03/31	13	26.79	0	0.00	26.85	13	4,117	0.32%
2021/03/30	10	26.96	1	26.90	27.00	9	4,354	0.21%
2021/03/29	1	27.20	5.3	27.29	27.25	-4.3	4,433	-0.10%
2021/03/26	7	26.85	0	0.00	26.80	7	4,641	0.15%
2021/03/25	27	26.89	25	26.95	26.60	2	4,888	0.04%
2021/03/24	1	26.40	7	26.46	26.50	-6	4,886	-0.12%
2021/03/23	2.2	26.26	1	26.40	26.25	1.2	4,902	0.02%
2021/03/22	0	0.00	1	26.10	26.35	-1	4,962	-0.02%
2021/03/19	4	26.14	0	0.00	26.10	4	5,031	0.08%
2021/03/18	2	26.15	9	26.10	26.20	-7	5,096	-0.14%
2021/03/17	3	26.23	0.3	26.30	26.20	2.7	5,148	0.05%
2021/03/16	2.1	26.40	20	26.40	26.40	-17.9	5,255	-0.34%
2021/03/15	11.1	26.51	5	26.51	26.50	6.1	5,262	0.11%
2021/03/12	2	26.55	17	26.56	26.55	-15	5,294	-0.28%
2021/03/11	17	26.80	10	26.71	26.70	7	5,315	0.13%
2021/03/10	6	26.82	0	0.00	26.80	6	5,316	0.11%
2021/03/09	10	27.29	20	27.20	27.10	-10	5,313	-0.19%
2021/03/08	9	26.53	1	26.80	26.55	8	5,207	0.15%
2021/03/05	2	26.50	11	26.53	26.45	-9	5,246	-0.17%
2021/03/04	8	27.41	5	27.00	26.85	3	5,286	0.06%
2021/03/03	3	26.97	8	26.90	26.90	-5	5,261	-0.10%
2021/03/02	14.3	27.48	8	27.23	26.90	6.3	5,288	0.12%
2021/02/26	1	27.35	6	27.38	27.40	-5	5,302	-0.09%
2021/02/25	11	27.55	19.3	27.61	27.55	-8.3	5,270	-0.16%
2021/02/24	16.2	27.43	57	27.35	27.60	-40.9	5,219	-0.78%
2021/02/23	68	28.06	38.2	27.98	27.95	29.8	5,159	0.58%
2021/02/22	5.2	26.90	0	0.00	26.95	5.2	4,977	0.10%
2021/02/19	4	26.56	1	26.55	26.65	3	4,929	0.06%
2021/02/18	18	26.50	30	26.45	26.45	-12	4,912	-0.24%
2021/02/17	0	0.00	1	25.55	25.80	-1	4,876	-0.02%
2021/02/05	0	0.00	4	25.28	25.25	-4	4,846	-0.08%
2021/02/04	0	0.00	4	25.23	25.15	-4	4,830	-0.08%
2021/02/03	3	25.42	4.7	25.33	25.25	-1.7	4,831	-0.03%
2021/02/02	0.2	25.10	1	25.20	25.35	-0.8	4,820	-0.02%
2021/02/01	0.1	25.05	1	25.15	25.10	-0.9	4,806	-0.02%
2021/01/28	0	0.00	1	25.20	25.10	-1	4,766	-0.02%
2021/01/27	2	25.00	1	25.00	25.05	1	4,745	0.02%
2021/01/26	4	24.89	1	25.20	24.90	3	4,737	0.06%
2021/01/25	3	25.37	4	25.05	25.50	-1	4,712	-0.02%
2021/01/22	8	24.69	0	0.00	25.00	8	4,657	0.17%
2021/01/21	19	24.74	5	24.60	24.80	14	4,626	0.30%
2021/01/20	4.3	24.92	3	24.75	24.65	1.3	4,606	0.03%
2021/01/19	11	25.60	8	25.50	25.50	3	4,556	0.07%
2021/01/18	11	25.01	7	25.25	25.60	4	4,527	0.09%
2021/01/15	9.6	25.51	13	25.73	25.45	-3.4	4,498	-0.08%
2021/01/14	3.4	26.42	5	26.28	26.15	-1.6	4,464	-0.04%
2021/01/13	10	26.23	2	26.10	26.15	8	4,438	0.18%
2021/01/12	22.4	26.40	14.2	26.22	26.05	8.2	4,387	0.19%
2021/01/11	51	27.57	7	27.74	27.30	44	4,264	1.03%
2021/01/08	19	28.32	17.2	28.31	28.25	1.8	4,164	0.04%
2021/01/07	34.1	28.80	11	28.89	28.75	23.1	4,080	0.56%
2021/01/06	48.2	29.22	29	29.33	29.10	19.2	3,992	0.48%
2021/01/05	100.5	29.36	131.4	29.32	29.30	-30.9	3,766	-0.82%	大賣/
2021/01/04	16.5	28.62	43	28.30	28.20	-26.5	3,209	-0.83%
2020/12/31	41.2	28.68	45	28.56	28.55	-3.8	3,121	-0.12%
2020/12/30	50	29.00	38	28.97	28.50	12	2,972	0.40%
2020/12/29	23	28.21	20	28.21	28.20	3	2,716	0.11%
2020/12/28	63	28.19	68	28.18	28.00	-5	2,580	-0.19%
2020/12/25	79	28.31	64	28.10	27.90	15	2,394	0.63%
2020/12/24	6	27.97	39.5	27.82	28.20	-33.5	2,131	-1.57%
2020/12/23	27	27.13	31.1	26.86	27.35	-4.1	1,857	-0.22%
2020/12/22	89	27.89	38	27.82	26.30	51	1,752	2.91%
2020/12/21	28	27.74	35	27.84	27.80	-7	1,443	-0.48%
2020/12/18	0	0.00	24	26.87	26.75	-24	1,182	-2.03%
2020/12/17	16	26.99	57	26.93	26.90	-41	1,149	-3.57%
2020/12/16	37	27.25	21	27.42	27.20	16	1,116	1.43%
2020/12/15	42.1	27.20	35	27.00	26.85	7.1	1,045	0.68%
2020/12/14	2	27.00	21.4	27.06	26.90	-19.4	956	-2.03%
2020/12/11	18.1	26.92	1	27.18	26.65	17.1	872	1.96%
2020/12/10	2	26.62	2	26.35	26.70	0	806	0.00%
2020/12/09	15	25.98	18	25.99	25.90	-3	678	-0.45%
2020/12/08	0	26.10	3	26.00	25.95	-3	659	-0.45%
2020/12/07	16.3	25.65	6	25.68	25.75	10.3	618	1.66%
2020/12/04	0	25.40	35	25.50	25.50	-35	587	-5.96%
2020/12/03	2	25.55	2	25.60	25.35	0	576	0.00%
2020/12/02	2.6	25.22	0	0.00	25.20	2.6	576	0.45%
2020/12/01	16	25.33	14	25.55	25.30	2	563	0.35%
2020/11/30	38	25.54	4	25.41	25.65	34	521	6.52%
2020/11/27	1	24.95	2	25.03	24.95	-1	460	-0.22%
2020/11/26	15.5	24.76	9	24.86	25.00	6.5	446	1.45%
2020/11/25	20	24.81	20	24.74	24.50	0	404	0.00%
2020/11/23	1	23.95	0	0.00	24.00	1	366	0.27%
2020/11/19	1	23.85	0	0.00	23.90	1	357	0.28%
2020/11/18	1	23.80	0	0.00	23.90	1	355	0.28%
2020/11/17	0.5	23.70	0	0.00	23.80	0.5	356	0.14%
2020/11/16	0.2	23.60	17	23.65	23.70	-16.8	357	-4.70%
2020/11/12	0.2	23.60	0	0.00	23.60	0.2	362	0.06%
2020/11/10	2	23.30	0	0.00	23.30	2	360	0.55%
2020/11/09	1	23.25	0	0.00	23.25	1	361	0.28%
2020/11/05	0	0.00	1	23.15	23.10	-1	365	-0.27%
2020/11/04	1.1	23.24	7	23.29	23.25	-5.9	368	-1.60%
2020/11/03	0	0.00	5	23.05	23.10	-5	364	-1.37%
2020/11/02	1	22.95	0	0.00	22.95	1	363	0.27%
2020/10/30	0	0.00	0.1	23.00	22.90	-0.1	364	-0.03%
2020/10/27	0	0.00	0.1	23.10	23.05	-0.1	363	-0.03%
2020/10/23	0	0.00	3	22.95	23.00	-3	365	-0.82%
2020/10/22	6	22.87	0	0.00	23.10	6	367	1.63%
2020/10/20	4	23.10	0	0.00	23.10	4	347	1.15%
2020/10/19	5	23.11	1	23.00	23.30	4	348	1.15%
2020/10/15	1	23.00	0	0.00	23.00	1	376	0.27%
2020/10/08	1	23.30	0	0.00	23.35	1	426	0.23%
2020/10/06	2	23.25	5	23.25	23.35	-3	477	-0.63%
2020/10/05	7	23.10	0	0.00	23.10	7	489	1.43%
2020/09/30	1	22.95	0	0.00	22.90	1	513	0.19%
2020/09/25	1	22.80	0	0.00	22.80	1	539	0.19%
2020/09/24	4	23.00	0	0.00	22.95	4	537	0.74%
2020/09/23	4	23.23	5	23.30	23.30	-1	535	-0.19%
2020/09/22	1	23.55	0	0.00	23.50	1	532	0.19%
2020/09/21	0	0.00	5	23.70	23.70	-5	532	-0.94%
2020/09/18	8	23.76	0	0.00	23.70	8	533	1.50%
2020/09/17	7	23.84	0	0.00	23.65	7	531	1.32%
2020/09/16	2	23.60	6	23.60	23.65	-4	533	-0.75%
2020/09/15	5	23.60	5	23.70	23.65	0	539	0.00%
2020/09/14	0	0.00	1	23.55	23.55	-1	544	-0.18%
2020/09/10	0	0.00	4	23.85	23.75	-4	545	-0.73%
2020/09/07	14	24.16	10	24.15	24.05	4	540	0.74%
2020/09/04	0	0.00	5	23.45	23.55	-5	526	-0.95%
2020/09/03	19	23.78	20	23.70	23.60	-1	526	-0.19%
2020/09/02	2	23.65	0	0.00	23.70	2	529	0.38%
2020/08/31	9	23.88	0	0.00	23.80	9	529	1.70%
2020/08/28	7	23.65	0	0.00	23.65	7	529	1.32%
2020/08/27	1	23.45	6	23.50	23.50	-5	530	-0.94%
2020/08/24	5	23.21	0	0.00	23.15	5	537	0.93%
2020/08/21	0	0.00	2	23.50	23.50	-2	542	-0.37%
2020/08/20	3	23.10	0	0.00	23.20	3	541	0.55%
2020/08/19	0	0.00	4	23.70	23.55	-4	536	-0.75%
2020/08/18	1	23.55	9	23.60	23.60	-8	532	-1.50%
2020/08/14	7	23.35	0	0.00	23.55	7	530	1.32%
2020/08/13	4	23.23	0	0.00	23.15	4	528	0.76%
2020/08/12	1	23.20	0	0.00	23.30	1	529	0.19%
2020/08/10	2	23.30	6	23.25	23.30	-4	531	-0.75%
2020/08/07	0	0.00	3	23.10	23.10	-3	533	-0.56%
2020/08/06	7	23.15	5	23.10	23.15	2	536	0.37%
2020/08/03	3	23.00	20	23.01	22.90	-17	549	-3.09%
2020/07/31	2	23.05	0	0.00	23.15	2	547	0.37%
2020/07/30	3	23.40	0	0.00	23.05	3	551	0.54%
2020/07/29	8.1	23.09	0	0.00	23.00	8.1	552	1.47%
2020/07/28	3	22.95	8	22.90	22.90	-5	558	-0.90%
2020/07/24	7	23.25	30	23.24	23.20	-23	565	-4.07%
2020/07/23	8	23.42	0	0.00	23.35	8	565	1.41%
2020/07/22	1	23.45	1	23.45	23.55	0	570	0.00%
2020/07/21	7	23.33	5	23.30	23.25	2	570	0.35%
2020/07/20	1	23.70	0	0.00	23.50	1	539	0.19%
2020/07/17	1	24.10	9	23.90	23.90	-8	536	-1.49%
2020/07/15	4	24.38	3	24.25	24.30	1	540	0.18%
2020/07/14	1	25.50	4	25.53	25.50	-3	518	-0.58%
2020/07/13	2	25.65	0	0.00	25.60	2	488	0.41%
2020/07/10	10	25.45	6	25.45	25.45	4	483	0.83%
2020/07/09	16	25.73	12	25.60	25.65	4	480	0.83%
2020/07/08	4	25.36	0	0.00	25.45	4	462	0.86%
2020/07/07	7	25.35	0	0.00	25.40	7	463	1.51%
2020/07/06	2	25.10	1	25.10	25.30	1	467	0.21%
2020/07/03	0	0.00	5	25.05	25.05	-5	482	-1.04%
2020/07/02	3	24.90	4	25.00	25.00	-1	487	-0.21%
2020/07/01	0	0.00	3	24.90	24.95	-3	488	-0.61%
2020/06/30	3	24.85	1	24.90	24.90	2	490	0.41%
2020/06/23	2	24.65	8	24.80	24.80	-6	519	-1.15%
2020/06/19	1	24.35	0	0.00	24.35	1	534	0.19%
2020/06/18	1	25.05	12	25.00	25.05	-11	549	-2.00%
2020/06/16	3	24.90	17	24.76	24.90	-14	582	-2.40%
2020/06/15	11	24.53	6	24.50	24.50	5	613	0.81%
2020/06/12	16	24.47	0	0.00	24.55	16	624	2.56%
2020/06/11	2	24.85	0	0.00	24.85	2	641	0.31%
2020/06/10	15	24.93	0	0.00	24.90	15	648	2.31%
2020/06/09	0	0.00	3	25.05	25.00	-3	689	-0.43%
2020/06/08	7	24.79	10	24.60	24.80	-3	701	-0.43%
2020/06/05	17	24.55	0	0.00	24.65	17	699	2.43%
2020/06/04	0	0.00	10	24.50	24.60	-10	705	-1.42%
2020/06/02	15	24.09	1	24.15	24.15	14	706	1.98%
2020/06/01	3	24.00	0	0.00	24.05	3	706	0.42%
2020/05/29	0	0.00	1	23.95	24.00	-1	705	-0.14%
2020/05/28	2	24.00	13	24.03	23.90	-11	709	-1.55%
2020/05/15	0	0.00	2	23.45	23.35	-2	711	-0.28%
2020/05/14	2	23.45	1	23.50	23.40	1	710	0.14%
2020/05/12	0	0.00	1	23.65	23.65	-1	704	-0.14%
2020/05/08	1	23.90	0	0.00	23.85	1	691	0.14%
2020/05/07	0	0.00	1	23.80	23.80	-1	692	-0.14%
2020/05/06	0	0.00	2	23.95	23.75	-2	694	-0.29%
2020/05/05	6	23.88	2	23.70	23.95	4	695	0.58%
2020/05/04	3	23.68	0	0.00	23.60	3	695	0.43%
2020/04/30	17	23.85	0	0.00	23.90	17	690	2.46%
2020/04/29	7	23.51	0	0.00	23.50	7	683	1.02%
2020/04/28	0	0.00	10	23.08	23.40	-10	683	-1.46%
2020/04/27	10	22.75	15	22.83	22.90	-5	699	-0.72%
2020/04/24	1	22.45	0	0.00	22.50	1	693	0.14%
2020/04/23	4	22.58	0	0.00	22.55	4	691	0.58%
2020/04/22	11	22.32	2	22.25	22.40	9	691	1.30%
2020/04/21	17	22.58	2	22.45	22.40	15	693	2.16%
2020/04/20	5	22.95	0	0.00	23.00	5	680	0.74%
2020/04/17	5	23.45	5	23.20	23.10	0	674	0.00%
2020/04/16	3	23.05	0	0.00	23.00	3	669	0.45%
2020/04/15	0	0.00	1	23.15	23.30	-1	664	-0.15%
2020/04/14	2	22.85	7	22.78	22.95	-5	654	-0.76%
2020/04/13	0	0.00	6	22.43	22.55	-6	645	-0.93%
2020/04/10	9	22.33	20	22.35	22.40	-11	642	-1.71%
2020/04/09	5	22.05	10	22.15	22.05	-5	633	-0.79%
2020/04/08	12	22.05	3	22.05	22.10	9	623	1.44%
2020/04/07	8	21.86	0	0.00	22.00	8	598	1.34%
2020/04/01	4	21.76	4	21.79	21.90	0	588	0.00%
2020/03/31	0	0.00	4.6	21.90	21.90	-4.6	584	-0.79%
2020/03/30	0	0.00	10	21.55	21.80	-10	578	-1.73%
2020/03/27	12	22.03	9	22.20	21.95	3	572	0.52%
2020/03/26	0	0.00	1	21.60	21.55	-1	559	-0.18%
2020/03/25	2	21.55	0	0.00	21.50	2	561	0.36%
2020/03/20	11	21.20	1	21.35	21.35	10	518	1.93%
2020/03/19	6	20.52	2	20.35	20.35	4	498	0.80%
2020/03/18	0	0.00	3	22.85	22.60	-3	464	-0.65%
2020/03/17	7	23.06	12	22.90	22.95	-5	455	-1.10%
2020/03/16	0	0.00	7.2	23.73	23.60	-7.2	432	-1.66%
2020/03/13	36	23.98	24	23.89	24.05	12	421	2.85%
2020/03/12	21	25.11	14	25.10	25.15	7	380	1.84%
2020/03/11	1	25.70	9	25.65	25.60	-8	361	-2.21%
2020/03/10	5	25.30	0	0.00	25.55	5	358	1.39%
2020/03/09	19	25.50	0	0.00	25.50	19	350	5.42%
2020/03/06	17	25.68	0	0.00	25.75	17	343	4.94%
2020/03/03	10	25.70	0	0.00	25.65	10	339	2.94%
2020/02/26	2	25.55	13	25.60	25.55	-11	324	-3.39%
2020/02/25	1	25.55	2	25.55	25.55	-1	322	-0.31%
2020/02/24	5	25.50	0	0.00	25.50	5	320	1.56%
2020/02/17	0.2	25.55	0	0.00	25.55	0.2	342	0.06%
2020/02/12	2	25.40	0	0.00	25.40	2	363	0.55%
2020/02/11	1	25.35	1	25.35	25.45	0	364	0.00%
2020/02/10	2	25.40	5	25.30	25.35	-3	367	-0.82%
2020/02/07	4	25.48	0	0.00	25.45	4	366	1.09%
2020/02/06	0	0.00	12	25.71	25.80	-12	366	-3.27%
2020/02/05	1	25.45	0	0.00	25.50	1	373	0.27%
2020/02/04	0	0.00	1	25.45	25.40	-1	372	-0.27%
2020/02/03	7	25.36	0	0.00	25.35	7	375	1.87%
2020/01/31	1	25.50	5	25.56	25.55	-4	376	-1.06%
2020/01/30	10	25.39	20	25.50	25.30	-10	384	-2.60%
2020/01/20	0	0.00	1	26.00	25.95	-1	368	-0.27%
2020/01/15	4	25.95	6	26.00	26.00	-2	382	-0.52%
2020/01/14	10	26.07	0	0.00	26.05	10	385	2.59%
2020/01/08	2	25.75	0	0.00	25.80	2	449	0.45%
2020/01/06	0	0.00	3	25.95	25.90	-3	470	-0.64%
2020/01/02	2	25.98	10	26.00	26.00	-8	477	-1.67%
2019/12/31	10	26.10	8	25.95	26.00	2	479	0.42%
2019/12/30	0.1	25.90	0	0.00	26.05	0.1	482	0.02%
2019/12/25	1	25.90	0	0.00	25.90	1	484	0.21%
2019/12/24	7	25.82	0	0.00	25.85	7	500	1.40%
2019/12/23	0	0.00	2	25.60	25.80	-2	504	-0.40%
2019/12/20	7	25.51	0	0.00	25.45	7	500	1.40%
2019/12/18	0	0.00	1	25.95	26.05	-1	497	-0.20%
2019/12/16	0	0.00	2	25.85	25.85	-2	498	-0.40%
2019/12/13	5	25.88	2	25.85	25.90	3	499	0.60%
2019/12/12	2	25.80	7	25.75	25.80	-5	532	-0.94%
2019/12/10	0.1	25.80	0	0.00	25.85	0.1	536	0.02%
2019/12/09	7	25.90	4	25.90	25.85	3	539	0.56%
2019/12/05	0.1	25.85	0	0.00	25.95	0.1	548	0.02%
2019/12/03	0	0.00	4	25.90	25.85	-4	596	-0.67%
2019/12/02	2	25.80	3	25.90	25.95	-1	667	-0.15%
2019/11/27	0	0.00	1.6	26.08	26.20	-1.6	810	-0.20%
2019/11/20	2	25.95	0	0.00	26.00	2	855	0.23%
2019/11/18	0	0.00	6	26.00	26.00	-6	865	-0.69%
2019/11/13	4	26.01	10	26.00	26.00	-6	857	-0.70%
2019/11/12	3	25.97	0	0.00	26.05	3	851	0.35%
2019/11/11	0	0.00	2	26.05	26.05	-2	840	-0.24%
2019/11/08	11.1	26.24	0	0.00	26.20	11.1	837	1.32%
2019/11/07	13	26.21	0	0.00	26.15	13	842	1.54%
2019/11/06	7	26.18	0	0.00	26.20	7	842	0.83%
2019/11/05	0	0.00	5	26.15	26.20	-5	844	-0.59%
2019/11/04	1	26.10	6	26.10	26.15	-5	847	-0.59%
2019/10/31	4	26.16	0	0.00	26.15	4	845	0.47%
2019/10/29	5	26.50	6	26.28	26.50	-1	844	-0.12%
2019/10/28	2	26.13	0	0.00	26.15	2	830	0.24%
2019/10/25	3	26.17	0	0.00	26.30	3	828	0.36%
2019/10/24	2	26.15	0	0.00	26.35	2	833	0.24%
2019/10/22	1	26.45	6	26.53	26.35	-5	839	-0.60%
2019/10/21	6	26.82	13	26.82	26.70	-7	849	-0.82%
2019/10/17	0	0.00	4	26.30	26.30	-4	922	-0.43%
2019/10/16	4	26.50	35	26.50	26.30	-31	930	-3.33%
2019/10/15	5	25.95	0	0.00	25.95	5	914	0.55%
2019/10/08	6	26.40	2	26.40	26.45	4	904	0.44%
2019/10/07	0	0.00	1	26.40	26.45	-1	900	-0.11%
2019/10/04	0	0.00	5	26.25	26.25	-5	900	-0.56%
2019/10/02	22	26.28	0	0.00	26.20	22	913	2.41%
2019/10/01	2	26.35	5	26.35	26.30	-3	917	-0.33%
2019/09/27	9	26.29	0	0.00	26.20	9	921	0.98%
2019/09/26	1	26.15	0	0.00	26.25	1	915	0.11%
2019/09/24	0	0.00	6	26.30	26.30	-6	993	-0.60%
2019/09/23	5	26.40	2	26.43	26.40	3	1,005	0.30%
2019/09/20	13	26.25	0	0.00	26.30	13	1,016	1.28%
2019/09/18	2	26.20	0	0.00	26.25	2	1,034	0.19%
2019/09/17	29	26.32	0	0.00	26.35	29	1,035	2.80%
2019/09/12	2	26.70	2	26.70	26.70	0	1,009	0.00%
2019/09/11	11	26.58	0	0.00	26.60	11	1,009	1.09%
2019/09/10	1	26.80	0	0.00	26.80	1	1,006	0.10%
2019/09/09	5	26.90	4	26.60	26.70	1	998	0.10%
2019/09/06	14	26.98	0.3	26.70	26.70	13.7	994	1.38%
2019/09/05	7	27.25	5	27.20	27.15	2	972	0.21%
2019/09/04	36	27.53	51	27.31	27.35	-15	948	-1.58%
2019/09/03	10	27.15	11	27.23	27.25	-1	876	-0.11%
2019/09/02	44	26.94	21	26.71	26.65	23	792	2.90%
2019/08/28	8	25.80	0	0.00	25.80	8	737	1.08%
2019/08/27	2	25.60	1	25.75	25.80	1	740	0.13%
2019/08/26	5	25.50	0	0.00	25.70	5	743	0.67%
2019/08/23	9	25.53	0	0.00	25.50	9	739	1.22%
2019/08/22	2	25.98	0	0.00	26.00	2	700	0.29%
2019/08/21	1	26.00	4	25.95	26.20	-3	701	-0.43%
2019/08/19	3	26.30	3.2	26.20	26.20	-0.2	701	-0.03%
2019/08/16	3	26.40	0	0.00	26.35	3	712	0.42%
2019/08/13	1	26.15	2	26.20	26.10	-1	721	-0.14%
2019/08/12	0	0.00	3	26.55	26.45	-3	719	-0.42%
2019/08/08	0	0.00	3	26.40	26.45	-3	713	-0.42%
2019/08/05	11	26.20	0	0.00	25.95	11	710	1.55%
2019/08/01	0	0.00	1	26.10	26.45	-1	708	-0.14%
2019/07/30	3	26.60	2	26.28	26.30	1	699	0.14%
2019/07/29	4	26.36	6	26.30	26.40	-2	699	-0.29%
2019/07/26	3	26.10	5	26.07	26.05	-2	698	-0.29%
2019/07/24	3	26.45	1	26.25	26.25	2	694	0.29%
2019/07/22	4	27.05	0	0.00	27.00	4	666	0.60%
2019/07/19	1	27.05	2	26.80	26.95	-1	632	-0.16%
2019/07/18	0	0.00	1	26.25	26.40	-1	555	-0.18%
2019/07/16	0	0.00	1	25.95	26.05	-1	536	-0.19%
2019/07/15	2	25.83	0	0.00	25.90	2	534	0.37%
2019/07/11	0	0.00	22	25.65	25.65	-22	530	-4.15%
2019/07/10	0	0.00	1	25.70	25.65	-1	530	-0.19%
2019/07/09	1	25.65	3	25.70	25.75	-2	525	-0.38%
2019/07/05	0	0.00	2	25.80	25.95	-2	516	-0.39%
2019/07/04	1	25.80	0	0.00	25.80	1	514	0.19%
2019/07/03	2	25.90	2	25.85	26.00	0	511	0.00%
2019/07/02	11.2	25.58	9	25.44	25.75	2.2	500	0.44%
2019/07/01	10	27.03	9	27.08	27.05	1	461	0.22%
2019/06/28	3	27.00	0	0.00	26.95	3	424	0.71%
2019/06/27	0	0.00	2	26.95	26.90	-2	413	-0.48%
2019/06/21	3	26.90	12	26.90	26.90	-9	374	-2.40%
2019/06/20	0	0.00	1	26.90	26.90	-1	373	-0.27%
2019/06/19	0	0.00	1	26.80	26.80	-1	370	-0.27%
2019/06/18	0	0.00	3	26.85	26.75	-3	370	-0.81%
2019/06/12	0	0.00	1	26.65	26.65	-1	384	-0.26%
2019/06/05	1	26.60	0	0.00	26.60	1	379	0.26%
2019/05/29	2	26.85	1	26.85	26.95	1	395	0.25%
2019/05/28	1	26.90	0	0.00	26.95	1	395	0.25%
2019/05/23	0	0.00	1	26.70	26.50	-1	389	-0.26%
2019/05/22	0	0.00	2	26.55	26.60	-2	380	-0.53%
2019/05/21	0	0.00	14	26.45	26.55	-14	380	-3.68%
2019/05/20	1	26.35	0	0.00	26.35	1	374	0.27%
2019/05/17	0	0.00	3	26.30	26.25	-3	375	-0.80%
2019/05/13	0	0.00	4	26.40	26.15	-4	377	-1.06%
2019/05/08	2	26.10	0	0.00	26.20	2	372	0.54%
2019/05/07	0.5	26.10	4	26.10	26.10	-3.5	371	-0.94%
2019/05/03	0	0.00	3	26.15	26.15	-3	366	-0.82%
2019/04/29	2	26.10	2	26.25	26.15	0	363	0.00%
2019/04/19	10	26.20	0	0.00	26.15	10	359	2.78%
2019/04/18	1	26.20	0	0.00	26.20	1	357	0.28%
2019/04/17	1	26.20	0	0.00	26.15	1	354	0.28%
2019/04/16	0.3	26.25	0	0.00	26.25	0.3	350	0.09%
2019/04/15	6	26.25	2	26.20	26.25	4	347	1.15%
2019/04/12	4	26.20	0	0.00	26.25	4	346	1.15%
2019/04/10	1	26.30	0	0.00	26.35	1	338	0.30%
2019/04/01	0	0.00	2	26.50	26.30	-2	320	-0.62%
2019/03/28	2	26.25	2	26.35	26.20	0	309	0.00%
2019/03/27	1	26.05	1	26.30	26.20	0	309	0.00%
2019/03/22	2	26.30	2	26.40	26.35	0	303	0.00%
2019/03/20	0	0.00	1	26.30	26.30	-1	296	-0.34%
2019/03/19	0.5	26.05	0	0.00	26.25	0.5	292	0.17%
2019/03/15	1	25.95	0	0.00	25.90	1	278	0.36%
2019/03/12	3	26.05	0	0.00	26.10	3	278	1.08%
2019/03/08	2	26.00	30	25.93	26.15	-28	283	-9.88%
2019/03/07	5	26.13	5	26.10	26.00	0	279	0.00%
2019/03/05	0	0.00	1	26.20	26.30	-1	266	-0.38%
2019/03/04	5	26.00	0	0.00	26.25	5	258	1.94%
2019/02/27	0	0.00	1	25.95	26.00	-1	253	-0.39%
2019/02/26	7	25.97	1	25.85	25.90	6	252	2.37%
2019/02/25	1	25.90	3	25.90	25.95	-2	244	-0.82%
2019/02/21	0	0.00	2	25.65	25.60	-2	232	-0.86%
2019/02/20	2	25.40	0	0.00	25.60	2	230	0.87%
2019/02/19	0	0.00	4	25.50	25.55	-4	226	-1.76%
2019/02/15	2	25.25	1	25.40	25.40	1	226	0.44%
2019/02/12	4	25.30	0	0.00	25.20	4	231	1.72%
2019/02/11	1	25.25	1	25.20	25.20	0	235	0.00%
2019/01/30	0	0.00	2	25.10	25.10	-2	236	-0.85%
2019/01/29	0	0.00	5	24.88	24.90	-5	233	-2.14%
2019/01/28	4	24.94	0	0.00	24.90	4	236	1.69%
2019/01/25	4	24.99	0	0.00	24.90	4	237	1.68%
2019/01/24	3	24.95	4	25.00	24.95	-1	239	-0.42%
2019/01/22	4	24.90	4	25.00	25.00	0	247	0.00%
2019/01/21	1	24.70	11	24.80	24.80	-10	251	-3.97%
2019/01/17	2	24.60	0	0.00	24.60	2	278	0.72%
2019/01/16	2	24.65	0	0.00	24.70	2	313	0.64%
2019/01/15	2	24.65	0	0.00	24.70	2	316	0.63%
2019/01/09	2	24.63	0	0.00	24.80	2	355	0.56%
2019/01/04	0	0.00	2	24.25	24.40	-2	375	-0.53%
2019/01/03	0	0.00	1	24.45	24.35	-1	419	-0.24%
2018/12/26	2	24.25	0	0.00	24.25	2	445	0.45%
2018/12/22	10	24.30	2	24.35	24.45	8	461	1.73%
2018/12/21	2	24.33	3	24.30	24.30	-1	485	-0.21%
2018/12/20	1	24.40	0	0.00	24.40	1	492	0.20%
2018/12/19	10	24.55	0	0.00	24.50	10	502	1.99%
2018/12/17	1	24.65	0	0.00	24.80	1	527	0.19%
2018/12/12	1	24.55	0	0.00	24.60	1	530	0.19%
2018/12/10	1	24.60	0	0.00	24.55	1	531	0.19%
2018/12/04	0	0.00	10	25.00	24.90	-10	537	-1.86%
2018/11/30	0	0.00	4	24.70	24.70	-4	538	-0.74%
2018/11/29	2	24.85	0	0.00	24.70	2	539	0.37%
2018/11/26	10	24.60	0	0.00	24.60	10	557	1.79%
2018/11/23	2	24.60	0	0.00	24.55	2	559	0.36%
2018/11/21	2	24.70	0	0.00	24.70	2	562	0.36%
2018/11/20	2	24.80	0	0.00	24.70	2	564	0.35%
2018/11/19	4	24.85	0	0.00	24.80	4	566	0.71%
2018/11/12	4	24.80	0	0.00	24.80	4	573	0.70%
2018/11/07	2	24.90	0	0.00	24.90	2	585	0.34%
2018/11/01	1	24.60	1	24.75	24.75	0	596	0.00%
2018/10/30	1	23.90	1	24.05	24.00	0	609	0.00%
2018/10/26	1	23.80	0	0.00	24.05	1	605	0.17%
2018/10/25	1	23.85	6	23.87	23.85	-5	605	-0.83%
2018/10/24	2	24.38	3	24.40	24.30	-1	590	-0.17%
2018/10/23	1	25.00	0	0.00	25.05	1	555	0.18%
2018/10/19	3	24.97	0	0.00	25.30	3	556	0.54%
2018/10/18	1	25.15	0	0.00	25.35	1	526	0.19%
2018/10/15	1	25.15	0	0.00	25.10	1	529	0.19%
2018/10/12	1	25.35	0	0.00	25.30	1	531	0.19%
2018/10/11	1	24.95	3	25.00	24.95	-2	530	-0.38%
2018/10/09	3	25.90	1	25.95	25.80	2	498	0.40%
2018/10/02	2	26.35	0	0.00	26.30	2	566	0.35%
2018/10/01	0	0.00	15	26.60	26.50	-15	569	-2.64%
2018/09/28	2	26.68	10	26.59	26.35	-8	568	-1.41%
2018/09/25	0	0.00	1	26.15	26.15	-1	559	-0.18%
2018/09/21	1	25.85	1	26.00	25.85	0	558	0.00%
2018/09/20	2	25.85	0	0.00	25.75	2	555	0.36%
2018/09/19	0	0.00	2	25.90	25.90	-2	556	-0.36%
2018/09/10	3	25.27	0	0.00	25.45	3	581	0.52%
2018/09/07	1	25.65	0	0.00	25.50	1	584	0.17%
2018/09/06	1	25.65	0	0.00	25.75	1	588	0.17%
2018/09/03	2	25.80	0	0.00	25.70	2	605	0.33%
2018/08/31	1	26.05	0	0.00	26.10	1	601	0.17%
2018/08/30	0	0.00	2	26.10	26.10	-2	607	-0.33%
2018/08/29	1	26.05	0	0.00	26.15	1	618	0.16%
2018/08/27	0	0.00	1	26.20	26.20	-1	648	-0.15%
2018/08/21	0	0.00	0.1	26.15	26.15	-0.1	664	-0.02%
2018/08/17	0	0.00	0.2	26.15	26.05	-0.2	665	-0.03%
2018/08/16	0	0.00	1	26.20	26.30	-1	665	-0.15%
2018/08/15	1	26.20	1	26.25	26.30	0	660	0.00%
2018/08/14	2	25.90	2	25.95	26.05	0	652	0.00%
2018/08/13	1	26.00	3	25.93	25.95	-2	654	-0.31%
2018/08/08	0	0.00	1	26.30	26.20	-1	663	-0.15%
2018/08/07	0	0.00	1	26.20	26.25	-1	683	-0.15%
2018/08/06	2	26.20	1	26.20	26.20	1	687	0.15%
2018/07/31	0	0.00	1	25.55	25.50	-1	677	-0.15%
2018/07/26	1	25.35	0	0.00	25.55	1	677	0.15%
2018/07/25	1	25.45	0	0.00	25.35	1	675	0.15%
2018/07/23	0	0.00	6	25.30	25.25	-6	673	-0.89%
2018/07/16	13	25.08	9	25.20	25.05	4	723	0.55%
2018/07/13	10.1	26.59	4	26.60	26.60	6.1	735	0.83%
2018/07/12	2	26.65	0	0.00	26.65	2	709	0.28%
2018/07/10	1	26.25	0	0.00	26.25	1	706	0.14%
2018/07/09	2	26.20	0	0.00	26.20	2	708	0.28%
2018/07/06	10	26.00	0	0.00	26.05	10	712	1.40%
2018/07/04	12	26.21	0	0.00	26.25	12	713	1.68%
2018/07/03	10	26.50	0	0.00	26.25	10	717	1.39%
2018/06/26	0	0.00	3	26.45	26.60	-3	744	-0.40%
2018/06/20	3	27.00	0	0.00	27.10	3	787	0.38%
2018/06/14	2	27.38	0	0.00	27.25	2	809	0.25%
2018/06/13	5	27.35	6	27.29	27.30	-1	811	-0.12%
2018/06/11	19	26.96	0	0.00	26.90	19	802	2.37%
2018/06/08	0	0.00	6	27.08	27.00	-6	805	-0.75%
2018/06/07	17	27.04	5	27.03	27.15	12	808	1.48%
2018/06/06	1	27.20	2	27.30	27.20	-1	804	-0.12%
2018/06/05	0	0.00	12	27.17	27.15	-12	796	-1.51%
2018/06/04	4	27.25	2	27.13	27.20	2	792	0.25%
2018/05/28	4	26.85	0	0.00	26.75	4	849	0.47%
2018/05/24	0	0.00	1	26.80	26.80	-1	861	-0.12%
2018/05/23	0	0.00	2	26.85	26.70	-2	872	-0.23%
2018/05/21	0	0.00	7	26.80	26.85	-7	881	-0.79%
2018/05/18	6	26.80	3	26.80	26.80	3	883	0.34%
2018/05/17	2	26.65	0	0.00	26.70	2	886	0.23%
2018/05/15	6	26.62	4	26.55	26.50	2	890	0.22%
2018/05/14	0	0.00	1	26.30	26.35	-1	900	-0.11%
2018/05/02	0	0.00	2	26.63	26.70	-2	960	-0.21%
2018/04/30	1	26.60	0	0.00	26.60	1	966	0.10%
2018/04/25	0	0.00	3	26.30	26.40	-3	997	-0.30%
2018/04/24	14	26.52	0	0.00	26.55	14	1,008	1.39%
2018/04/20	3	26.70	0	0.00	26.60	3	995	0.30%
2018/04/19	9	27.09	43	26.97	26.85	-34	1,000	-3.40%
2018/04/18	0	0.00	1	26.30	26.15	-1	964	-0.10%
2018/04/13	5	26.35	1	26.30	26.30	4	1,045	0.38%
2018/04/12	0.1	26.45	0	0.00	26.45	0.1	1,120	0.01%
2018/04/11	0	0.00	1	26.55	26.60	-1	1,163	-0.09%
2018/04/09	0	0.00	2	26.60	26.70	-2	1,201	-0.17%
2018/04/03	1	26.30	1	26.30	26.35	0	1,240	0.00%
2018/04/02	0	0.00	2	26.55	26.45	-2	1,245	-0.16%
2018/03/31	3	26.50	3	26.30	26.35	0	1,251	0.00%
2018/03/30	4	26.21	3	26.40	26.20	1	1,264	0.08%
2018/03/29	10	25.95	0	0.00	25.95	10	1,255	0.80%
2018/03/28	2	25.93	0	0.00	25.95	2	1,257	0.16%
2018/03/23	3	25.80	14	25.79	25.85	-11	1,241	-0.89%
2018/03/22	3	26.20	0	0.00	26.10	3	1,218	0.25%
2018/03/21	11	26.38	0	0.00	26.15	11	1,211	0.91%
2018/03/20	0	0.00	10	26.65	26.40	-10	1,198	-0.83%
2018/03/19	3	26.50	5	26.53	26.45	-2	1,190	-0.17%
2018/03/15	0	0.00	2	26.30	26.25	-2	1,181	-0.17%
2018/03/14	2	26.15	1	26.20	26.15	1	1,186	0.08%
2018/03/13	1	26.15	0	0.00	26.25	1	1,183	0.08%
2018/03/12	7	26.16	0	0.00	26.25	7	1,183	0.59%
2018/03/09	0	0.00	1	26.15	26.20	-1	1,202	-0.08%
2018/03/06	2	26.15	0	0.00	26.15	2	1,202	0.17%
2018/03/05	1	26.00	0	0.00	26.00	1	1,201	0.08%
2018/03/02	1	26.85	0	0.00	26.90	1	1,183	0.08%
2018/03/01	0	0.00	6	27.10	27.00	-6	1,174	-0.51%
2018/02/27	0	0.00	3	26.85	26.55	-3	1,134	-0.26%
2018/02/23	10	26.80	0	0.00	26.55	10	1,125	0.89%
2018/02/21	1	26.15	10	26.21	26.30	-9	1,121	-0.80%
2018/02/12	4	25.86	4	25.95	25.80	0	1,118	0.00%
2018/02/08	3	25.93	0	0.00	25.90	3	1,110	0.27%
2018/02/07	5	25.92	5	26.10	25.85	0	1,133	0.00%
2018/02/06	4	25.98	15	25.90	25.80	-11	1,131	-0.97%
2018/02/05	0	0.00	1	26.30	26.60	-1	1,107	-0.09%
2018/01/31	3	26.48	2	26.38	26.70	1	1,145	0.09%
2018/01/30	1	26.75	0	0.00	26.60	1	1,150	0.09%
2018/01/29	5	26.91	0	0.00	26.90	5	1,160	0.43%
2018/01/26	1	26.85	0	0.00	26.75	1	1,181	0.08%
2018/01/25	3	26.85	0	0.00	26.80	3	1,438	0.21%
2018/01/24	4	26.50	3	26.50	26.40	1	1,461	0.07%
2018/01/23	10	26.27	0	0.00	26.20	10	1,454	0.69%
2018/01/22	23	26.40	0	0.00	26.40	23	1,446	1.59%
2018/01/19	5	26.35	1	26.65	26.40	4	1,433	0.28%
2018/01/18	7	26.46	0	0.00	26.25	7	1,437	0.49%
2018/01/15	9	26.80	2	26.65	26.70	7	1,436	0.49%
2018/01/12	0	0.00	23	27.25	27.25	-23	1,472	-1.56%
2018/01/11	21	27.49	0	0.00	27.35	21	1,467	1.43%
2018/01/10	1	27.35	16	27.35	27.25	-15	1,457	-1.03%
2018/01/09	3	27.10	0	0.00	27.05	3	1,440	0.21%
2018/01/08	9	27.46	4	27.55	27.25	5	1,443	0.35%
2018/01/05	9	27.17	17	27.12	27.15	-8	1,370	-0.58%
2018/01/04	0	0.00	1	26.95	26.80	-1	1,330	-0.08%
2018/01/03	6	26.70	16	26.89	26.85	-10	1,314	-0.76%
2018/01/02	10	27.20	19	27.08	27.10	-9	1,298	-0.69%