聯傑 (3094)-富邦-板橋券商分點個股進出

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

聯傑

(3094)

可現股當沖

股價
33.30
漲跌
▲1.10
漲幅
+3.42%
成交量
809張
產業
上市半導體類股▲0.05%
206人加入追蹤

立即追蹤
本地時間:14:30

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

聯傑 (3094)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/28	2	32.75	17.2	32.68	33.30	-15.2	489	-3.11%
2024/05/27	0	0.00	8	32.22	32.20	-8	482	-1.66%
2024/05/24	0	0.00	0.2	31.90	31.75	-0.2	497	-0.04%
2024/05/23	1	31.45	0	0.00	31.30	1	502	0.20%
2024/05/20	2	31.95	0	0.00	31.70	2	528	0.38%
2024/05/17	0	0.00	1.3	32.19	32.20	-1.3	538	-0.24%
2024/05/10	7	30.81	0	0.00	30.95	7	573	1.22%
2024/05/09	6	31.45	0	0.00	31.20	6	578	1.04%
2024/05/03	0	0.00	0.3	31.35	31.00	-0.3	594	-0.05%
2024/04/30	1	31.20	1	31.30	31.15	0	616	0.00%
2024/04/16	2	30.70	0	0.00	30.90	2	724	0.28%
2024/04/15	0	0.00	1	31.50	31.70	-1	735	-0.14%
2024/04/12	1	32.30	0	0.00	32.30	1	758	0.13%
2024/04/11	2	33.18	0	0.00	33.05	2	785	0.25%
2024/04/10	1	33.55	3	33.80	33.70	-2	802	-0.25%
2024/04/09	1	33.40	0	0.00	33.25	1	817	0.12%
2024/04/08	0	0.00	1	33.50	33.45	-1	831	-0.12%
2024/03/28	1	33.50	0	33.60	33.55	1	1,170	0.09%
2024/03/27	0	33.87	3	33.50	33.55	-3	1,234	-0.24%
2024/03/26	2	33.15	0	0.00	33.30	2	1,242	0.16%
2024/03/25	1	33.60	0	0.00	33.90	1	1,246	0.08%
2024/03/22	1	33.60	0	0.00	33.80	1	1,263	0.08%
2024/03/20	1	33.75	0	0.00	33.95	1	1,316	0.08%
2024/03/19	10	33.40	0	0.00	33.35	10	1,434	0.70%
2024/03/18	0	33.90	0	0.00	33.70	0	1,448	0.00%
2024/03/15	1	33.35	0	0.00	33.50	1	1,481	0.07%
2024/03/14	1	33.55	0	0.00	33.70	1	1,570	0.06%
2024/03/13	1	35.60	2	34.80	34.20	-1	1,599	-0.06%
2024/03/12	11	35.54	4	35.48	35.60	7	1,614	0.43%
2024/03/11	1	35.10	1	35.25	35.00	0	1,652	0.00%
2024/03/08	5	36.15	13	36.35	35.80	-8	1,670	-0.48%
2024/03/07	4	36.00	4.3	36.69	35.45	-0.3	1,661	-0.02%
2024/03/06	1	34.35	0	0.00	34.40	1	1,663	0.06%
2024/03/05	2	34.15	0	0.00	34.85	2	1,742	0.11%
2024/03/04	2	34.35	0	0.00	34.35	2	1,983	0.10%
2024/03/01	0	35.41	0	0.00	34.40	0	2,049	0.00%
2024/02/27	6.3	34.57	1	34.50	34.55	5.3	2,658	0.20%
2024/02/26	1	35.45	1	35.30	35.45	0	2,723	0.00%
2024/02/23	1	35.70	0	0.00	35.45	1	2,818	0.04%
2024/02/22	0	0.00	3	36.40	36.10	-3	2,868	-0.10%
2024/02/21	0	0.00	1	36.30	36.35	-1	2,996	-0.03%
2024/02/20	4	36.68	1	36.45	36.20	3	3,092	0.10%
2024/02/19	5	36.87	0	0.00	36.40	5	3,125	0.16%
2024/02/16	5	36.68	6	36.55	36.55	-1	3,181	-0.03%
2024/02/15	6	35.42	4	35.14	35.60	2	3,296	0.06%
2024/02/05	0	0.00	2	35.20	35.20	-2	3,398	-0.06%
2024/02/02	1	35.85	0	0.00	35.70	1	3,412	0.03%
2024/02/01	3	36.57	0	0.00	36.30	3	3,462	0.09%
2024/01/30	0	0.00	1	36.50	36.00	-1	3,575	-0.03%
2024/01/26	3	36.00	0	0.00	35.95	3	3,955	0.08%
2024/01/25	0	0.00	1	36.26	36.50	-1	4,162	-0.02%
2024/01/24	0	0.00	1	36.80	36.80	-1	4,289	-0.02%
2024/01/23	2	36.78	0	0.00	36.70	2	4,784	0.04%
2024/01/22	2	36.73	2	36.80	36.70	0	5,121	0.00%
2024/01/18	7	36.50	0	0.00	36.00	7	5,351	0.13%
2024/01/17	0	0.00	1	35.85	36.20	-1	5,448	-0.02%
2024/01/16	3	37.08	6	37.16	36.80	-3	5,512	-0.05%
2024/01/15	1	37.50	3	36.95	37.60	-2	5,594	-0.04%
2024/01/12	3	36.33	10	36.22	36.10	-7	5,761	-0.12%
2024/01/11	3	36.47	0	0.00	36.50	3	6,006	0.05%
2024/01/10	10	36.00	3	36.03	36.00	7	6,240	0.11%
2024/01/09	0	0.00	1	37.55	36.40	-1	6,423	-0.02%
2024/01/08	18	37.19	7	37.24	37.05	11	6,416	0.17%
2024/01/05	18	37.78	4	38.65	37.50	14	6,424	0.22%
2024/01/04	2	38.92	14	38.90	38.55	-12	6,437	-0.19%
2024/01/03	3	39.35	9	39.45	39.10	-6	6,444	-0.09%
2024/01/02	5	40.18	7	40.13	40.00	-2	6,448	-0.03%
2023/12/29	2	40.53	2	40.25	40.20	0	6,470	0.00%
2023/12/28	12	41.07	17	40.91	40.55	-5	6,530	-0.08%
2023/12/27	12	41.10	19	40.99	40.85	-7	6,484	-0.11%
2023/12/26	19	39.48	42.2	39.41	40.50	-23.2	6,355	-0.36%
2023/12/25	4	39.05	3	38.13	38.40	1	6,241	0.02%
2023/12/22	11.1	38.81	20	38.95	38.35	-8.9	6,224	-0.14%
2023/12/21	13	37.56	5	37.67	37.55	8	6,168	0.13%
2023/12/20	1	38.10	2	38.15	38.05	-1	6,167	-0.02%
2023/12/19	2	37.58	1	37.65	37.70	1	6,164	0.02%
2023/12/18	3	38.50	3	38.53	38.20	0	6,155	0.00%
2023/12/15	29	38.58	3	38.48	38.40	26	6,155	0.42%
2023/12/14	13	39.70	24	40.74	39.50	-11	6,120	-0.18%
2023/12/13	1	39.80	1	39.30	39.30	0	6,009	0.00%
2023/12/12	10	39.63	10	39.90	39.40	0	6,059	0.00%
2023/12/11	23	40.50	12	40.40	40.10	11	6,100	0.18%
2023/12/08	0	0.00	9	39.48	39.35	-9	6,020	-0.15%
2023/12/07	5	38.98	0	0.00	38.60	5	6,001	0.08%
2023/12/06	14	39.63	11.2	39.89	39.80	2.8	5,999	0.05%
2023/12/05	4.1	39.21	5	39.30	38.90	-0.9	5,972	-0.01%
2023/12/04	10.3	39.55	2	39.68	39.30	8.3	5,962	0.14%
2023/12/01	5	40.57	1	40.10	40.25	4	5,962	0.07%
2023/11/30	14	41.14	5	41.28	41.00	9	5,934	0.15%
2023/11/29	20	41.62	23	41.83	41.85	-3	5,954	-0.05%
2023/11/28	3.3	39.31	4	39.24	40.15	-0.7	5,817	-0.01%
2023/11/27	32	39.18	6	39.53	38.30	26	5,792	0.45%
2023/11/24	519.2	42.95	535.1	42.91	39.95	-15.9	5,800	-0.27%	大買/大賣/
2023/11/22	35	40.09	33	39.98	40.00	2	5,597	0.04%
2023/11/21	8.2	39.02	6	38.96	38.70	2.2	5,753	0.04%
2023/11/20	20	39.92	17.4	40.08	39.40	2.6	5,836	0.04%
2023/11/17	2	38.53	26	39.37	39.30	-24	5,802	-0.41%
2023/11/16	8	38.38	5	38.68	38.00	3	5,711	0.05%
2023/11/15	30	38.88	8	38.63	38.45	22	5,670	0.39%
2023/11/14	42	39.36	33	39.33	39.20	9	5,632	0.16%
2023/11/13	2	38.10	14	38.15	38.35	-12	5,543	-0.22%
2023/11/10	1	36.50	1	36.15	35.85	0	5,431	0.00%
2023/11/09	8	36.76	12.1	36.46	36.20	-4.1	5,407	-0.08%
2023/11/08	5	38.10	6	38.06	37.50	-1	5,349	-0.02%
2023/11/07	4	38.59	31	38.65	38.70	-27	5,294	-0.51%
2023/11/06	26	39.38	23	39.52	38.95	3	5,237	0.06%
2023/11/03	27	39.11	33	39.02	38.50	-6	5,060	-0.12%
2023/11/02	45	37.98	24	38.03	38.20	21	4,855	0.43%
2023/11/01	63	36.47	45	36.37	36.55	18	4,640	0.39%
2023/10/31	66	38.50	1,057	40.13	37.10	-991	4,504	-22.00%	大賣/鉅額交易
2023/10/30	1,015	40.20	39.3	39.08	40.35	975.7	4,002	24.37%	大買/鉅額交易
2023/10/27	13	38.25	27	38.00	36.70	-14	3,661	-0.38%
2023/10/26	7	36.00	3	35.85	35.65	4	3,478	0.11%
2023/10/25	16	38.24	28.5	38.22	37.40	-12.5	3,425	-0.36%
2023/10/24	7	36.98	4	37.20	37.10	3	3,326	0.09%
2023/10/23	25	37.52	8	38.26	37.30	17	3,252	0.52%
2023/10/20	17.5	37.95	16.1	38.77	37.75	1.4	3,169	0.05%
2023/10/19	3	37.22	19.4	38.37	38.50	-16.4	2,989	-0.55%
2023/10/18	49	37.48	50	37.67	36.35	-1	2,738	-0.04%
2023/10/17	32	37.12	29	36.77	37.40	3	2,490	0.12%
2023/10/16	1	34.95	0	0.00	35.00	1	2,297	0.04%
2023/10/13	1	36.20	1	35.60	35.35	0	2,297	0.00%
2023/10/12	1	35.70	21	35.48	35.70	-20	2,268	-0.88%
2023/10/11	3	33.92	21	33.55	33.25	-18	2,221	-0.81%
2023/10/06	4	35.14	29	35.38	35.45	-25	2,202	-1.14%
2023/10/05	1	34.75	1	35.20	35.10	0	2,186	0.00%
2023/10/04	4	34.86	10	34.89	35.50	-6	2,156	-0.28%
2023/09/27	2	32.65	3	32.62	32.55	-1	2,083	-0.05%
2023/09/26	1	33.50	0	0.00	32.95	1	2,083	0.05%
2023/09/22	2	33.70	1	33.95	33.95	1	2,082	0.05%
2023/09/21	5	33.48	5	33.68	33.70	0	2,081	0.00%
2023/09/20	4	34.05	2.1	33.64	33.50	1.9	2,075	0.09%
2023/09/19	5	34.60	4	34.33	34.25	1	2,069	0.05%
2023/09/18	5	35.30	0	0.00	34.65	5	2,060	0.24%
2023/09/15	5	35.77	6	35.90	35.35	-1	2,051	-0.05%
2023/09/14	5.1	35.09	3	35.80	34.80	2.1	1,982	0.11%
2023/09/13	0	0.00	1	34.00	34.20	-1	1,912	-0.05%
2023/09/11	4.1	33.26	1	33.50	33.15	3.1	1,902	0.16%
2023/09/08	4	34.28	0	0.00	34.05	4	1,881	0.21%
2023/09/07	2	35.35	2	35.23	34.65	0	1,878	0.00%
2023/09/06	8	34.98	1	35.00	34.60	7	1,868	0.37%
2023/09/05	22	35.40	1	35.50	35.50	21	1,842	1.14%
2023/09/04	12	35.01	9	35.68	35.15	3	1,836	0.16%
2023/09/01	36	38.31	39	38.52	37.70	-3	1,796	-0.17%
2023/08/31	8	38.47	6	38.42	38.05	2	1,726	0.12%
2023/08/30	12	38.52	9	38.72	38.30	3	1,703	0.18%
2023/08/29	48	38.23	44	38.39	38.60	4	1,652	0.24%
2023/08/28	19	38.53	39	38.82	38.60	-20	1,555	-1.29%
2023/08/25	16	35.25	26.1	36.57	36.30	-10.1	1,389	-0.73%
2023/08/24	5	33.51	18	33.58	34.25	-13	1,448	-0.90%
2023/08/23	13	32.90	13	31.89	32.80	0	1,352	0.00%
2023/08/22	2	30.65	5	31.03	29.95	-3	1,291	-0.23%
2023/08/18	2	31.10	0	0.00	30.20	2	1,334	0.15%
2023/08/17	9	31.50	0	0.00	31.50	9	1,342	0.67%
2023/08/15	0	0.00	0	28.50	28.45	0	1,389	0.00%
2023/08/14	1	28.00	0	0.00	28.10	1	1,406	0.07%
2023/08/10	2	28.23	1	28.35	28.35	1	1,433	0.07%
2023/08/02	3	29.40	1	29.75	29.50	2	1,476	0.14%
2023/07/27	2	30.38	0	0.00	30.45	2	1,522	0.13%
2023/07/26	5	29.60	11.2	29.81	29.60	-6.2	1,559	-0.40%
2023/07/25	2	30.25	0	0.00	30.15	2	1,613	0.12%
2023/07/24	0.1	30.00	0	0.00	29.65	0.1	1,608	0.00%
2023/07/20	0	0.00	1	30.80	30.70	-1	1,623	-0.06%
2023/07/14	1	31.65	3	31.15	31.70	-2	1,958	-0.10%
2023/07/13	3	31.00	2	31.00	30.70	1	2,039	0.05%
2023/07/12	3	31.58	0	0.00	31.10	3	2,043	0.15%
2023/07/11	1.1	31.52	0	0.00	31.50	1.1	2,043	0.05%
2023/07/06	0	0.00	10	33.30	33.40	-10	2,104	-0.48%
2023/07/04	0	0.00	2	33.20	33.35	-2	2,117	-0.09%
2023/07/03	3	33.22	0	0.00	33.20	3	2,117	0.14%
2023/06/29	0	0.00	10	32.35	32.40	-10	2,125	-0.47%
2023/06/27	0	0.00	1	32.05	32.00	-1	2,158	-0.05%
2023/06/26	4.2	32.26	4	32.40	32.25	0.2	2,177	0.01%
2023/06/21	11	33.35	1	33.05	33.05	10	2,245	0.45%
2023/06/20	0	0.00	1	33.30	33.40	-1	2,409	-0.04%
2023/06/19	0	0.00	2	33.50	33.30	-2	2,518	-0.08%
2023/06/16	4	34.20	0	0.00	34.10	4	2,744	0.15%
2023/06/15	3	34.18	0	0.00	34.35	3	2,747	0.11%
2023/06/14	0	0.00	2	34.50	34.30	-2	2,752	-0.07%
2023/06/13	0	0.00	1	34.25	34.05	-1	2,759	-0.04%
2023/06/09	3	34.30	0	0.00	34.10	3	2,807	0.11%
2023/06/08	2	34.00	1	34.00	33.95	1	2,809	0.04%
2023/06/07	19.1	34.49	1	34.60	34.50	18.1	2,801	0.65%
2023/06/06	7	35.98	5	36.24	35.95	2	2,754	0.07%
2023/06/05	3	37.35	1	37.60	37.10	2	2,740	0.07%
2023/06/02	7	37.40	5	37.34	37.05	2	2,726	0.07%
2023/06/01	18	35.37	11	35.90	37.10	7	2,695	0.26%
2023/05/31	10	36.27	9	36.47	35.85	1	2,660	0.04%
2023/05/30	66	37.70	43	37.44	37.00	23	2,612	0.88%
2023/05/29	6	35.88	7	35.88	35.80	-1	2,341	-0.04%
2023/05/26	2	34.10	3	34.75	33.85	-1	2,388	-0.04%
2023/05/25	3	35.50	2	35.80	35.65	1	2,678	0.04%
2023/05/24	0	0.00	1	35.10	35.60	-1	2,752	-0.04%
2023/05/23	3	35.58	2	35.63	35.55	1	2,792	0.04%
2023/05/22	11	35.29	7	35.50	35.05	4	2,768	0.14%
2023/05/19	3	34.83	4	34.95	34.65	-1	2,747	-0.04%
2023/05/18	1	34.55	6	34.23	34.15	-5	2,791	-0.18%
2023/05/17	2	33.40	0	0.00	33.80	2	2,788	0.07%
2023/05/16	6	33.07	3	33.15	32.90	3	2,824	0.11%
2023/05/11	1	32.80	7	32.51	32.05	-6	2,870	-0.21%
2023/05/10	3	33.78	0	0.00	33.70	3	2,943	0.10%
2023/05/09	1	33.50	1	34.05	33.80	0	2,938	0.00%
2023/05/08	3	34.42	0	0.00	34.45	3	2,932	0.10%
2023/05/05	0	0.00	2	33.90	33.20	-2	2,939	-0.07%
2023/05/03	0	0.00	3	34.80	34.20	-3	2,928	-0.10%
2023/05/02	1	34.45	0	0.00	34.60	1	2,917	0.03%
2023/04/28	3	34.17	3	34.10	34.00	0	2,879	0.00%
2023/04/27	0	32.30	0	0.00	32.20	0	2,823	0.00%
2023/04/25	0	0.00	5	32.20	31.90	-5	2,808	-0.18%
2023/04/24	6	34.05	1	33.96	33.25	5	2,783	0.18%
2023/04/21	6	34.44	16	33.35	33.60	-10	2,731	-0.37%
2023/04/20	2	34.33	0	0.00	33.80	2	2,673	0.07%
2023/04/19	4	35.43	4	35.58	35.60	0	2,610	0.00%
2023/04/18	3	34.57	7	34.59	34.65	-4	2,462	-0.16%
2023/04/17	3	33.80	0	0.00	33.80	3	2,373	0.13%
2023/04/13	0.1	33.35	0	0.00	33.10	0.1	2,348	0.00%
2023/04/12	9	34.25	4	34.04	34.40	5	2,320	0.22%
2023/04/11	0.1	33.30	10	33.10	33.10	-9.9	2,277	-0.44%
2023/04/10	0	0.00	5	34.00	33.85	-5	2,261	-0.22%
2023/04/07	0.1	33.55	0	0.00	33.45	0.1	2,239	0.00%
2023/03/31	0	0.00	4	33.36	33.35	-4	2,225	-0.18%
2023/03/30	8	33.56	0	0.00	33.50	8	2,217	0.36%
2023/03/29	4	32.78	0	0.00	32.85	4	2,198	0.18%
2023/03/28	5.1	32.93	0	0.00	32.85	5.1	2,185	0.23%
2023/03/27	1	33.90	12	34.03	33.90	-11	2,157	-0.51%
2023/03/24	5.2	35.65	3	34.95	34.70	2.2	2,132	0.10%
2023/03/23	6.2	35.59	12	36.01	35.40	-5.8	2,055	-0.28%
2023/03/22	6	34.93	7	34.78	35.10	-1	1,883	-0.05%
2023/03/21	33	34.80	27	34.77	35.30	6	1,768	0.34%
2023/03/20	3	33.05	0	0.00	33.05	3	1,532	0.20%
2023/03/17	4	32.68	0	0.00	32.65	4	1,516	0.26%
2023/03/15	9	33.16	6	33.02	32.80	3	1,486	0.20%
2023/03/14	1	31.30	0	0.00	31.30	1	1,418	0.07%
2023/03/13	0	0.00	2	30.88	31.20	-2	1,411	-0.14%
2023/03/10	0	32.13	1	31.90	31.90	-1	1,398	-0.07%
2023/03/09	0	0.00	1	32.80	32.80	-1	1,383	-0.07%
2023/03/08	3	33.15	3.3	32.89	33.15	-0.3	1,370	-0.02%
2023/03/07	3	33.07	2.2	32.81	32.70	0.8	1,343	0.06%
2023/03/06	2.5	33.08	0	0.00	32.85	2.5	1,327	0.19%
2023/03/03	1	32.50	2	32.50	32.20	-1	1,307	-0.08%
2023/03/02	2	32.55	9	32.79	32.55	-7	1,284	-0.55%
2023/03/01	10	34.01	4	33.58	33.50	6	1,247	0.48%
2023/02/24	11	33.50	14	33.85	33.45	-3	1,199	-0.25%
2023/02/23	36	34.73	33	34.63	35.20	3	1,103	0.27%
2023/02/22	15	32.19	16	32.46	32.90	-1	770	-0.13%
2023/02/21	2	29.93	6	29.69	29.95	-4	665	-0.60%
2023/02/20	0	0.00	1	29.10	29.00	-1	603	-0.17%
2023/02/17	0	0.00	2	29.35	29.25	-2	594	-0.34%
2023/02/16	2	29.40	2	29.40	29.30	0	576	0.00%
2023/02/15	1	28.35	1	28.40	28.40	0	491	0.00%
2023/02/14	12	28.82	2	28.30	28.90	10	477	2.10%
2023/02/13	0	0.00	4	28.64	28.65	-4	424	-0.94%
2023/02/10	0	0.00	4	27.64	27.35	-4	372	-1.07%
2023/02/09	2	28.25	1	28.15	28.15	1	364	0.27%
2023/02/08	4	28.85	3	28.93	28.50	1	349	0.29%
2023/02/03	4	27.43	2	27.45	27.35	2	251	0.79%
2023/02/02	0	0.00	5	26.20	26.40	-5	217	-2.30%
2023/01/31	0	0.00	1	25.25	25.45	-1	205	-0.49%
2023/01/17	0	0.00	2	24.70	24.65	-2	202	-0.99%
2023/01/12	1	25.05	0	0.00	25.05	1	205	0.49%
2022/12/30	1	23.75	0	0.00	23.80	1	178	0.56%
2022/12/16	1	25.00	0	0.00	24.85	1	210	0.48%
2022/12/09	0	0.00	2	25.70	25.75	-2	218	-0.92%
2022/12/08	2	25.55	0	0.00	25.65	2	222	0.90%
2022/12/07	1	25.50	0	0.00	25.60	1	224	0.44%
2022/12/02	1	27.00	0	0.00	27.05	1	231	0.43%
2022/12/01	0	0.00	2	27.05	27.00	-2	232	-0.86%
2022/11/29	2	26.00	0	0.00	26.10	2	246	0.81%
2022/11/17	0	0.00	3	26.10	26.55	-3	330	-0.91%
2022/11/15	0	25.85	0	0.00	26.25	0	344	0.00%
2022/11/14	0	0.00	1	25.85	25.80	-1	367	-0.27%
2022/11/11	2	25.75	0	0.00	25.75	2	476	0.42%
2022/11/09	0	0.00	2	25.60	25.65	-2	554	-0.36%
2022/11/02	0	0.00	3	24.60	24.55	-3	567	-0.53%
2022/10/19	1	24.10	0	0.00	24.10	1	605	0.17%
2022/10/12	3	24.23	0	0.00	24.20	3	651	0.46%
2022/10/11	1	24.80	0	0.00	24.35	1	657	0.15%
2022/10/05	0	0.00	2	26.35	25.80	-2	693	-0.29%
2022/09/30	2	25.30	3	25.15	25.40	-1	734	-0.14%
2022/09/29	0	0.00	3	24.88	24.95	-3	801	-0.37%
2022/09/28	1	24.25	0	0.00	24.55	1	859	0.12%
2022/09/26	4	25.75	3	25.50	25.05	1	862	0.12%
2022/09/22	0	0.00	1	27.15	28.20	-1	870	-0.11%
2022/09/19	0	28.40	0	0.00	28.00	0	874	0.00%
2022/09/13	3	29.73	1	29.20	29.20	2	877	0.23%
2022/09/12	0	0.00	1	29.10	28.95	-1	882	-0.11%
2022/09/08	2	28.50	0	0.00	28.50	2	882	0.23%
2022/09/07	1	27.60	1	28.00	28.40	0	884	0.00%
2022/09/06	0	0.00	2	28.00	27.80	-2	884	-0.23%
2022/09/05	6	29.51	1	28.95	28.95	5	880	0.57%
2022/09/02	2	29.88	1	30.20	30.10	1	874	0.11%
2022/08/31	0	0.00	1	29.65	29.80	-1	865	-0.12%
2022/08/29	0	0.00	5	28.80	28.90	-5	868	-0.58%
2022/08/26	1	30.20	1	30.15	29.80	0	863	0.00%
2022/08/25	6	30.48	2	30.18	30.15	4	855	0.47%
2022/08/24	2	29.40	0	0.00	29.00	2	823	0.24%
2022/08/22	3	29.20	4	29.54	29.20	-1	830	-0.12%
2022/08/19	5	30.55	2	30.30	30.00	3	820	0.37%
2022/08/18	30	30.68	35	31.47	30.45	-5	797	-0.63%
2022/08/17	6	29.83	1	29.85	29.80	5	689	0.73%
2022/08/15	2	28.00	4	28.08	28.25	-2	641	-0.31%
2022/08/11	1	27.00	1	27.10	27.15	0	636	0.00%
2022/08/08	1	27.00	0	0.00	26.90	1	639	0.16%
2022/07/25	1	27.90	2	28.25	28.10	-1	630	-0.16%
2022/07/22	1	28.40	1	27.95	27.95	0	631	0.00%
2022/07/21	0	0.00	1	28.30	28.55	-1	634	-0.16%
2022/07/19	4	26.90	4	26.65	26.90	0	611	0.00%
2022/07/15	0	0.00	5	26.66	26.60	-5	610	-0.82%
2022/07/13	1	25.40	0	0.00	25.75	1	587	0.17%
2022/07/11	0	0.00	4	26.05	26.05	-4	587	-0.68%
2022/07/08	4	26.35	1	26.30	26.20	3	586	0.51%
2022/07/07	8	25.56	7	26.29	26.30	1	563	0.18%
2022/07/06	0	0.00	2	25.83	26.25	-2	502	-0.40%
2022/07/05	2	23.83	3	23.65	23.90	-1	449	-0.22%
2022/07/04	0	0.00	1	23.10	22.85	-1	444	-0.22%
2022/06/29	1	26.45	0	0.00	26.70	1	441	0.23%
2022/06/28	0	27.20	0	0.00	26.70	0	444	0.00%
2022/06/22	1	25.90	0	0.00	25.90	1	475	0.21%
2022/06/20	2	26.68	3	26.68	26.00	-1	561	-0.18%
2022/06/17	1	27.60	0	0.00	27.60	1	557	0.18%
2022/06/16	5	27.82	0	0.00	27.50	5	561	0.89%
2022/06/15	1	28.60	0	0.00	28.60	1	565	0.18%
2022/06/14	2	28.50	0	0.00	28.95	2	575	0.35%
2022/06/01	0	0.00	1	31.80	31.90	-1	658	-0.15%
2022/05/31	0	0.00	4	31.38	31.50	-4	663	-0.60%
2022/05/30	0	0.00	2	31.13	31.15	-2	678	-0.29%
2022/05/25	1	30.15	0	0.00	30.25	1	732	0.14%
2022/05/24	2	30.30	7	30.60	29.95	-5	759	-0.66%
2022/05/23	0	0.00	2	31.18	31.30	-2	763	-0.26%
2022/05/18	0	0.00	1	29.90	30.05	-1	812	-0.12%
2022/05/13	2	28.90	0	0.00	28.80	2	1,003	0.20%
2022/05/11	3	28.90	0	0.00	28.90	3	1,049	0.29%
2022/05/10	7	28.36	0	0.00	28.60	7	1,069	0.65%
2022/05/05	0	0.00	4	30.05	30.00	-4	1,130	-0.35%
2022/05/03	1	29.00	18	29.27	29.40	-17	1,189	-1.43%
2022/04/29	1	29.40	0	0.00	29.20	1	1,236	0.08%
2022/04/28	0	0.00	1	29.50	29.05	-1	1,372	-0.07%
2022/04/27	1	27.75	1	28.50	28.60	0	1,393	0.00%
2022/04/26	1	29.50	0	0.00	29.10	1	1,417	0.07%
2022/04/25	2	29.20	0	0.00	29.20	2	1,444	0.14%
2022/04/22	2	30.88	0	0.00	30.80	2	1,471	0.14%
2022/04/20	0	31.95	1	31.85	31.90	-1	1,554	-0.06%
2022/04/19	0	33.10	0	0.00	31.60	0	1,641	0.00%
2022/04/15	2	31.48	1	31.25	31.25	1	1,887	0.05%
2022/04/14	0	32.93	0	0.00	32.00	0	1,995	0.00%
2022/04/13	1	32.00	1	32.35	32.35	0	2,145	0.00%
2022/04/12	0	32.51	5	31.55	31.90	-5	2,271	-0.22%
2022/04/08	0	0.00	2	33.18	33.10	-2	2,815	-0.07%
2022/04/07	1	32.95	16	32.81	32.65	-15	3,998	-0.38%
2022/03/31	3	33.97	0	0.00	33.95	3	6,482	0.05%
2022/03/30	5	34.93	6	34.53	34.40	-1	6,618	-0.02%
2022/03/28	2	33.88	0	0.00	34.20	2	6,676	0.03%
2022/03/25	0	0.00	4	35.30	34.40	-4	6,753	-0.06%
2022/03/24	20	34.79	1	34.85	34.90	19	6,749	0.28%
2022/03/23	4	34.63	3	35.18	35.45	1	6,745	0.01%
2022/03/22	0	0.00	5	33.50	33.60	-5	6,708	-0.07%
2022/03/21	0	0.00	1	33.70	33.40	-1	6,709	-0.01%
2022/03/18	0	0.00	1	33.10	33.50	-1	6,718	-0.01%
2022/03/17	1	32.70	7	33.09	33.10	-6	6,716	-0.09%
2022/03/16	0	0.00	6	31.91	31.75	-6	6,727	-0.09%
2022/03/15	2	31.88	0	0.00	31.60	2	6,728	0.03%
2022/03/14	1	32.70	0	0.00	33.00	1	6,731	0.01%
2022/03/11	1	32.80	0	0.00	33.10	1	6,749	0.01%
2022/03/10	1	33.55	0	0.00	33.40	1	6,775	0.01%
2022/03/09	1	32.80	0	0.00	32.90	1	6,804	0.01%
2022/03/08	2	32.35	0	0.00	32.30	2	6,810	0.03%
2022/03/04	0	0.00	5	35.80	35.45	-5	6,788	-0.07%
2022/03/01	0	0.00	15	35.75	35.75	-15	6,775	-0.22%
2022/02/25	2	35.13	0	0.00	35.15	2	6,766	0.03%
2022/02/24	0	0.00	7	36.30	35.25	-7	6,755	-0.10%
2022/02/23	2	36.70	0	0.00	36.95	2	6,752	0.03%
2022/02/22	6	36.64	3	36.38	36.10	3	6,765	0.04%
2022/02/21	3	37.35	5	37.32	37.80	-2	6,812	-0.03%
2022/02/18	0	0.00	2	36.53	37.60	-2	6,891	-0.03%
2022/02/17	7	37.56	3	37.37	37.35	4	6,985	0.06%
2022/02/16	11	37.78	16	37.59	38.15	-5	6,980	-0.07%
2022/02/15	26	37.58	5	37.38	36.75	21	6,930	0.30%
2022/02/14	4	35.30	0	0.00	35.30	4	6,852	0.06%
2022/02/11	1	36.80	1	36.95	36.85	0	6,901	0.00%
2022/02/10	5	36.40	3	36.70	36.45	2	6,907	0.03%
2022/02/09	1	36.90	2	36.65	37.00	-1	6,888	-0.01%
2022/02/08	0	0.00	1	35.70	35.85	-1	6,862	-0.01%
2022/02/07	4	34.13	2	34.70	34.90	2	6,843	0.03%
2022/01/26	3	34.43	4	34.13	34.25	-1	6,822	-0.01%
2022/01/25	4	35.46	6	34.58	34.30	-2	6,809	-0.03%
2022/01/24	5	35.95	1	35.75	35.70	4	6,779	0.06%
2022/01/21	15	37.84	16	38.64	36.95	-1	6,740	-0.01%
2022/01/20	4	37.78	0	0.00	37.80	4	6,605	0.06%
2022/01/19	0	0.00	4	37.84	37.85	-4	6,583	-0.06%
2022/01/18	0	0.00	2	37.00	37.10	-2	6,553	-0.03%
2022/01/17	5	37.66	2	37.43	38.00	3	6,527	0.05%
2022/01/14	2	36.28	0	0.00	36.80	2	6,499	0.03%
2022/01/13	2	37.05	7	37.12	36.90	-5	6,460	-0.08%
2022/01/12	3	38.38	1	39.60	37.40	2	6,419	0.03%
2022/01/11	3	39.68	4	38.88	38.60	-1	6,336	-0.02%
2022/01/10	11	40.60	7	40.68	40.65	4	6,229	0.06%
2022/01/07	7	39.76	49	40.78	39.00	-42	6,081	-0.69%
2022/01/06	47	41.49	13	41.49	40.90	34	5,969	0.57%
2022/01/05	8	42.06	2	41.83	41.95	6	5,821	0.10%
2022/01/04	22	44.10	36.1	43.74	42.60	-14.1	5,693	-0.25%
2022/01/03	37	45.40	34	45.20	43.70	3	5,431	0.06%
2021/12/30	101.1	47.43	86	47.57	46.90	15.1	5,147	0.29%	大買/
2021/12/29	59	44.24	124	45.20	46.05	-65	3,966	-1.64%	大賣/
2021/12/28	140	42.48	109	42.52	41.90	31	2,934	1.06%	大買/大賣/
2021/12/27	97	39.36	98	39.63	41.15	-1	1,941	-0.05%
2021/12/24	23	37.59	16.2	37.62	37.45	6.8	1,500	0.45%
2021/12/23	10	36.40	0	0.00	36.10	10	1,367	0.73%
2021/12/22	7	35.97	3	35.83	35.55	4	1,343	0.30%
2021/12/21	3	36.30	29	36.21	36.00	-26	1,309	-1.99%
2021/12/20	0	0.00	1	34.40	34.70	-1	1,228	-0.08%
2021/12/17	0	0.00	1	34.20	34.15	-1	1,218	-0.08%
2021/12/16	1	35.50	0	0.00	35.65	1	1,201	0.08%
2021/12/15	1	33.50	0	0.00	33.90	1	1,176	0.09%
2021/12/14	2	33.25	0	0.00	33.20	2	1,175	0.17%
2021/12/13	1	34.70	0	0.00	34.65	1	1,165	0.09%
2021/12/10	19	34.73	0	0.00	34.25	19	1,167	1.63%
2021/12/08	0	0.00	5	35.25	35.30	-5	1,146	-0.44%
2021/12/07	4	36.13	3	36.83	35.75	1	1,141	0.09%
2021/12/06	5	35.91	1	36.00	35.90	4	1,155	0.35%
2021/12/03	0	0.00	1	36.00	34.85	-1	1,136	-0.09%
2021/12/02	3	34.32	0	0.00	34.00	3	1,127	0.27%
2021/12/01	0	0.00	11	35.37	35.20	-11	1,161	-0.95%
2021/11/30	3	34.80	3	34.00	34.00	0	1,309	0.00%
2021/11/29	2	33.80	0	0.00	33.80	2	1,363	0.15%
2021/11/26	0	0.00	1	33.65	33.85	-1	1,370	-0.07%
2021/11/25	2	35.15	27	34.92	34.70	-25	1,362	-1.84%
2021/11/24	0	0.00	4	35.25	35.25	-4	1,361	-0.29%
2021/11/23	0	0.00	6	34.83	34.95	-6	1,358	-0.44%
2021/11/22	1	37.05	1	36.45	36.35	0	1,350	0.00%
2021/11/19	7	35.93	2	36.55	35.70	5	1,343	0.37%
2021/11/18	29	37.34	41	37.76	36.75	-12	1,322	-0.91%
2021/11/17	24	37.42	13	36.78	36.70	11	1,253	0.88%
2021/11/16	54	36.41	3	35.42	37.55	51	1,160	4.39%
2021/11/15	0	0.00	4	34.16	34.20	-4	1,072	-0.37%
2021/11/12	2	33.25	1	33.50	32.95	1	1,061	0.09%
2021/11/11	1	32.45	0	0.00	32.30	1	1,062	0.09%
2021/11/10	12	33.40	8	33.83	33.30	4	1,075	0.37%
2021/11/09	5	33.05	8	33.16	34.00	-3	1,020	-0.29%
2021/11/08	0	0.00	1	32.60	32.40	-1	1,008	-0.10%
2021/11/05	1	31.95	0	0.00	32.00	1	1,044	0.10%
2021/11/04	0	0.00	4	32.40	32.35	-4	1,076	-0.37%
2021/10/29	0	0.00	11	32.24	32.30	-11	1,405	-0.78%
2021/10/28	1	32.30	1	32.00	31.90	0	1,453	0.00%
2021/10/27	1	32.20	1	31.90	32.25	0	1,480	0.00%
2021/10/25	1	31.60	1	31.10	31.60	0	1,549	0.00%
2021/10/22	1	30.95	0	0.00	31.60	1	1,598	0.06%
2021/10/18	0	0.00	1	29.80	29.40	-1	2,066	-0.05%
2021/10/15	1	29.55	0	0.00	29.55	1	2,327	0.04%
2021/10/07	0	0.00	1	30.20	30.20	-1	2,861	-0.03%
2021/10/06	1	28.55	0	0.00	28.55	1	3,075	0.03%
2021/10/01	1	31.20	0	30.25	29.90	1	3,207	0.03%
2021/09/29	0	0.00	2	31.60	31.50	-2	3,233	-0.06%
2021/09/24	1	32.60	0	0.00	32.80	1	3,314	0.03%
2021/09/22	2	32.18	0	0.00	32.15	2	3,359	0.06%
2021/09/17	1	33.20	0	0.00	33.20	1	3,395	0.03%
2021/09/15	0	0.00	1	33.50	33.20	-1	3,657	-0.03%
2021/09/14	0	33.80	0.1	35.00	33.85	0	3,737	0.00%
2021/09/13	1	34.25	0	0.00	34.25	1	3,782	0.03%
2021/09/10	1	34.70	2	34.65	34.60	-1	3,813	-0.03%
2021/09/09	4.1	34.62	1	34.40	34.70	3.1	3,833	0.08%
2021/09/08	1	33.80	0	0.00	33.30	1	3,841	0.03%
2021/09/07	2	33.85	1	33.80	33.90	1	3,859	0.03%
2021/09/06	11	35.90	16	35.51	35.30	-5	3,856	-0.13%
2021/09/03	17	36.42	8	36.64	36.75	9	3,907	0.23%
2021/09/02	2	36.07	2	35.70	34.50	0	3,781	0.00%
2021/09/01	1	34.55	4	34.69	34.60	-3	3,741	-0.08%
2021/08/31	3	33.50	1	33.60	33.50	2	3,731	0.05%
2021/08/30	1	33.45	0	0.00	33.35	1	3,745	0.03%
2021/08/27	1	33.85	0	0.00	33.50	1	3,778	0.03%
2021/08/26	1	33.50	2	34.40	33.85	-1	3,792	-0.03%
2021/08/25	0	0.00	1	34.10	34.05	-1	3,801	-0.03%
2021/08/24	0	0.00	1	32.90	32.85	-1	3,811	-0.03%
2021/08/23	3	32.90	0	0.00	33.00	3	3,827	0.08%
2021/08/19	2	32.58	2	32.05	31.45	0	3,843	0.00%
2021/08/18	1	33.60	1	32.30	34.00	0	3,847	0.00%
2021/08/17	1	32.70	5	33.01	32.60	-4	3,909	-0.10%
2021/08/16	0	0.00	6	33.70	33.90	-6	3,910	-0.15%
2021/08/11	0	0.00	2	35.65	35.70	-2	3,929	-0.05%
2021/08/10	5	38.65	3	38.33	37.80	2	3,915	0.05%
2021/08/09	5	38.76	2	39.75	38.50	3	3,918	0.08%
2021/08/06	24	39.65	22	39.67	39.50	2	3,904	0.05%
2021/08/05	8	38.75	23	38.42	39.35	-15	3,807	-0.39%
2021/08/04	4	37.15	0	0.00	37.10	4	3,757	0.11%
2021/08/03	3	37.58	6	37.64	37.70	-3	3,778	-0.08%
2021/08/02	2	37.20	2	37.03	36.30	0	3,750	0.00%
2021/07/30	10	37.37	11	37.07	36.00	-1	3,764	-0.03%
2021/07/29	1	34.70	0	0.00	35.30	1	3,751	0.03%
2021/07/28	6	35.32	6	36.28	35.30	0	3,753	0.00%
2021/07/27	5	38.18	0	0.00	37.20	5	3,753	0.13%
2021/07/26	6	38.01	7	38.00	38.00	-1	3,765	-0.03%
2021/07/23	28	38.61	31	39.58	37.55	-3	3,810	-0.08%
2021/07/22	35	41.33	40.5	40.79	40.95	-5.5	3,734	-0.15%
2021/07/21	52.5	39.84	58	40.66	41.05	-5.5	3,712	-0.15%
2021/07/20	38	39.51	45	39.75	39.95	-7	3,602	-0.19%
2021/07/19	1	39.00	11	38.69	38.80	-10	3,468	-0.29%
2021/07/16	36	38.29	5	37.90	37.75	31	3,418	0.91%
2021/07/15	16	37.75	8	37.26	37.85	8	3,377	0.24%
2021/07/14	8	37.72	10	38.00	38.00	-2	3,355	-0.06%
2021/07/13	41	37.37	40	37.46	36.50	1	3,253	0.03%
2021/07/12	22	35.45	8	35.74	35.75	14	3,080	0.45%
2021/07/09	2	33.90	2	33.95	34.20	0	3,053	0.00%
2021/07/08	1	34.45	0	0.00	34.00	1	3,129	0.03%
2021/07/06	5	34.39	8	34.26	34.05	-3	3,236	-0.09%
2021/07/05	2	35.20	4	35.01	35.40	-2	3,324	-0.06%
2021/07/02	1	33.95	0	0.00	34.05	1	3,460	0.03%
2021/07/01	2	34.05	2	34.00	33.85	0	3,497	0.00%
2021/06/30	2	34.58	2	34.38	34.70	0	3,536	0.00%
2021/06/29	1	34.60	1	34.10	33.90	0	3,619	0.00%
2021/06/28	5	34.84	1	34.80	34.75	4	3,620	0.11%
2021/06/25	10	36.20	4	36.00	35.70	6	3,620	0.17%
2021/06/24	9	36.16	0	0.00	36.55	9	3,441	0.26%
2021/06/23	2	36.73	7	36.62	36.90	-5	3,438	-0.15%
2021/06/22	1	35.25	0	0.00	35.15	1	3,378	0.03%
2021/06/21	1	35.00	0	0.00	34.10	1	3,367	0.03%
2021/06/18	0	0.00	3	35.15	35.15	-3	3,444	-0.09%
2021/06/17	0	0.00	5	35.02	35.25	-5	3,810	-0.13%
2021/06/16	1	34.20	0	0.00	33.85	1	4,572	0.02%
2021/06/15	0	0.00	1	34.90	34.95	-1	5,077	-0.02%
2021/06/11	9	34.86	10	34.87	34.35	-1	5,635	-0.02%
2021/06/09	0	0.00	2	33.70	33.50	-2	5,781	-0.03%
2021/06/08	3	32.77	0	0.00	32.65	3	5,816	0.05%
2021/06/04	6	32.88	1	32.80	32.65	5	5,981	0.08%
2021/06/03	0	0.00	1	34.55	34.60	-1	6,288	-0.02%
2021/06/02	3	33.73	9	33.43	33.45	-6	6,369	-0.09%
2021/06/01	0	0.00	5	34.60	34.45	-5	6,467	-0.08%
2021/05/31	0	0.00	4	33.83	34.30	-4	6,473	-0.06%
2021/05/28	4	33.91	0	0.00	33.95	4	6,479	0.06%
2021/05/27	1	33.25	0	0.00	33.30	1	6,505	0.02%
2021/05/26	0	0.00	5	33.48	33.70	-5	6,527	-0.08%
2021/05/25	2	34.05	10	33.85	33.30	-8	6,530	-0.12%
2021/05/24	5	32.25	1	32.40	32.30	4	6,481	0.06%
2021/05/21	5	31.75	11	31.71	31.60	-6	6,525	-0.09%
2021/05/20	10	32.50	9	31.51	30.75	1	6,543	0.02%
2021/05/19	3	31.10	6	30.73	31.40	-3	6,565	-0.05%
2021/05/18	10	28.10	6	29.33	30.05	4	6,667	0.06%
2021/05/17	2	27.50	2	28.50	27.35	0	6,698	0.00%
2021/05/14	1	31.15	0	0.00	29.65	1	6,671	0.02%
2021/05/13	11	29.72	6	30.23	30.30	5	6,655	0.08%
2021/05/12	18	29.26	1	31.99	29.05	17	6,632	0.26%
2021/05/11	5	31.75	54	31.44	31.30	-49	6,573	-0.75%
2021/05/10	1	34.20	0	0.00	34.30	1	6,544	0.02%
2021/05/07	4	34.80	5	34.51	35.75	-1	6,603	-0.02%
2021/05/06	2	34.30	5	33.00	33.30	-3	6,597	-0.05%
2021/05/05	11	35.59	5	35.45	34.30	6	6,632	0.09%
2021/05/04	3	34.80	2.1	35.34	35.45	0.9	6,722	0.01%
2021/05/03	4	37.35	1	37.30	36.45	3	6,744	0.04%
2021/04/29	14	40.23	3	40.22	39.50	11	6,777	0.16%
2021/04/28	2	41.13	14	40.48	39.75	-12	6,862	-0.17%
2021/04/27	35	41.70	44	41.73	41.80	-9	7,299	-0.12%
2021/04/26	55.7	40.31	24	41.26	41.45	31.7	7,131	0.44%
2021/04/23	3	37.45	4	38.31	38.35	-1	7,115	-0.01%
2021/04/22	6	37.56	6	38.10	36.60	0	7,092	0.00%
2021/04/21	1	38.35	2	38.65	38.30	-1	7,070	-0.01%
2021/04/20	2	39.10	0	0.00	38.85	2	7,100	0.03%
2021/04/19	1	38.40	6	38.23	38.45	-5	7,186	-0.07%
2021/04/16	7	39.01	3	39.47	39.10	4	7,155	0.06%
2021/04/15	10	38.71	18	39.09	39.65	-8	7,124	-0.11%
2021/04/14	10	37.50	5.3	36.78	37.10	4.7	7,063	0.07%
2021/04/13	10	39.24	8	39.67	38.65	2	6,977	0.03%
2021/04/12	14	40.02	6	40.36	39.30	8	6,916	0.12%
2021/04/09	24	41.70	1	43.22	40.80	23	6,855	0.34%
2021/04/08	12	43.64	7	44.39	42.85	5	6,741	0.07%
2021/04/07	6	42.78	1	42.65	42.50	5	6,571	0.08%
2021/04/06	6	44.25	3	43.27	43.70	3	6,529	0.05%
2021/04/01	5	43.98	22.2	43.89	44.45	-17.2	6,524	-0.26%
2021/03/31	5	41.55	16	41.54	41.50	-11	6,428	-0.17%
2021/03/30	3	40.75	7	41.94	42.10	-4	6,411	-0.06%
2021/03/29	15	41.10	11	40.77	40.90	4	6,377	0.06%
2021/03/26	3	40.17	6	40.06	41.10	-3	6,344	-0.05%
2021/03/25	3	38.00	6.1	38.53	38.25	-3.1	6,303	-0.05%
2021/03/24	3	39.05	3.1	38.92	39.00	-0.1	6,304	0.00%
2021/03/23	4	37.86	2.2	40.30	38.20	1.9	6,287	0.03%
2021/03/22	45	43.16	78.1	43.51	40.30	-33.1	6,236	-0.53%
2021/03/19	112	42.79	70	42.72	43.00	42	5,862	0.72%	大買/
2021/03/18	47	39.25	37.1	39.15	40.90	9.9	5,094	0.19%
2021/03/17	57	36.99	256	36.45	37.20	-199	4,571	-4.35%	大賣/鉅額交易
2021/03/16	8	32.95	36	34.49	34.75	-28	4,003	-0.70%
2021/03/15	3	30.52	16	30.54	31.60	-13	3,860	-0.34%
2021/03/12	14	28.88	11	28.84	28.75	3	3,759	0.08%
2021/03/11	3	29.38	11.1	29.17	29.30	-8.1	3,846	-0.21%
2021/03/10	8.2	28.27	7	28.16	28.80	1.2	3,832	0.03%
2021/03/09	36	30.46	21	30.83	28.20	15	3,762	0.40%
2021/03/08	7	29.51	13.1	30.22	30.80	-6.1	3,425	-0.18%
2021/03/05	3	28.48	9.1	28.84	28.00	-6.1	3,334	-0.18%
2021/03/04	1	28.10	3	27.60	27.60	-2	3,243	-0.06%
2021/03/03	0	0.00	1	27.75	27.75	-1	3,218	-0.03%
2021/03/02	14	28.18	2	27.92	27.40	12	3,196	0.38%
2021/02/26	5	27.94	2	27.45	27.90	3	3,160	0.09%
2021/02/25	2	27.68	3	27.28	27.20	-1	3,197	-0.03%
2021/02/24	3	27.95	2	28.03	27.65	1	3,345	0.03%
2021/02/23	1	28.15	5	28.42	28.35	-4	3,318	-0.12%
2021/02/22	210	28.45	17	28.10	27.90	193	3,256	5.93%	大買/鉅額交易
2021/02/19	13	27.51	5	27.27	27.80	8	3,211	0.25%
2021/02/18	9	27.43	24.1	27.59	27.80	-15.1	3,165	-0.48%
2021/02/17	8	25.60	1.3	25.92	26.60	6.7	3,029	0.22%
2021/02/05	7	24.76	0	0.00	24.60	7	2,971	0.24%
2021/02/04	1	24.60	6	24.35	24.60	-5	2,964	-0.17%
2021/02/03	0	0.00	4.3	25.37	24.80	-4.3	2,945	-0.14%
2021/02/02	6	24.90	11.1	24.90	24.70	-5.1	2,922	-0.17%
2021/02/01	6	24.85	2.2	24.81	24.60	3.8	2,911	0.13%
2021/01/29	3	25.90	10	26.00	25.25	-7	2,884	-0.24%
2021/01/28	3	25.23	7	25.52	25.10	-4	2,797	-0.14%
2021/01/27	18	26.15	5	26.02	26.20	13	2,769	0.47%
2021/01/26	7.1	25.58	22	24.47	25.95	-14.9	2,778	-0.54%
2021/01/25	15	25.01	15	25.16	25.10	0	2,664	0.00%
2021/01/22	9	26.49	15	26.73	26.45	-6	2,591	-0.23%
2021/01/21	56	28.22	54.1	27.68	26.60	1.9	2,506	0.08%
2021/01/20	92	28.98	103	29.20	28.55	-11	2,332	-0.47%	大賣/
2021/01/19	4	27.50	0	0.00	27.50	4	1,821	0.22%
2021/01/18	13	22.75	7	24.24	25.00	6	1,760	0.34%
2021/01/15	3.1	22.93	0	0.00	22.75	3.1	1,631	0.19%
2021/01/14	7	23.66	0	25.60	23.60	7	1,615	0.43%
2021/01/13	21	23.66	0	25.30	23.70	21	1,635	1.28%
2021/01/12	9	23.86	16.1	24.15	23.10	-7.1	1,583	-0.45%
2021/01/11	4	22.80	0	0.00	22.95	4	1,466	0.27%
2021/01/08	1	23.05	1	22.60	22.70	0	1,457	0.00%
2021/01/06	5	22.90	0	0.00	22.25	5	1,451	0.34%
2021/01/04	5	23.40	0	0.00	23.25	5	1,473	0.34%
2020/12/31	11	23.11	2	23.30	23.05	9	1,504	0.60%
2020/12/30	1	23.05	7	23.15	23.25	-6	1,512	-0.40%
2020/12/29	13	22.93	10	23.00	22.90	3	1,501	0.20%
2020/12/28	7	23.36	1	23.60	23.30	6	1,482	0.40%
2020/12/25	10	22.45	0	0.00	22.40	10	1,419	0.70%
2020/12/24	8	22.58	20	22.73	22.45	-12	1,410	-0.85%
2020/12/23	0	0.00	20	22.53	22.50	-20	1,394	-1.43%
2020/12/22	2	23.10	0	25.20	22.35	2	1,388	0.14%
2020/12/21	0.1	22.80	0	0.00	22.95	0.1	1,383	0.01%
2020/12/18	2	23.43	0.1	23.70	23.10	1.9	1,373	0.14%
2020/12/17	1	23.90	0	0.00	23.80	1	1,351	0.07%
2020/12/16	7	24.46	1	23.95	24.50	6	1,328	0.45%
2020/12/15	4.1	23.90	5.1	23.81	22.85	-1	1,265	-0.08%
2020/12/14	1	22.80	2	24.15	24.20	-1	1,241	-0.08%
2020/12/11	0.1	22.45	20	22.60	22.65	-19.9	1,195	-1.66%
2020/12/10	0	0.00	4	23.25	23.40	-4	1,186	-0.34%
2020/12/09	0	0.00	5	23.90	24.05	-5	1,169	-0.43%
2020/12/08	6.3	23.76	0	0.00	23.60	6.3	1,153	0.55%
2020/12/07	24.1	25.33	2	24.90	24.25	22.1	1,127	1.96%
2020/12/04	14	24.97	22.4	24.77	24.55	-8.4	982	-0.86%
2020/12/03	0	0.00	4	23.44	23.15	-4	884	-0.45%
2020/12/01	3	23.32	0	0.00	23.05	3	860	0.35%
2020/11/30	11	23.72	2	23.80	23.30	9	852	1.06%
2020/11/26	1	23.15	0	0.00	23.00	1	815	0.12%
2020/11/25	10	22.60	0.3	23.00	22.70	9.7	805	1.20%
2020/11/24	16	23.08	15	24.01	22.90	1	789	0.13%
2020/11/23	27.3	23.81	14	23.96	24.00	13.3	718	1.85%
2020/11/20	2.5	21.64	4	21.83	21.85	-1.5	545	-0.28%
2020/11/17	1	21.10	0	0.00	21.15	1	537	0.19%
2020/11/13	0	0.00	7	21.00	21.00	-7	547	-1.28%
2020/11/12	1	21.30	0	0.00	20.95	1	547	0.18%
2020/11/04	0	0.00	1	21.95	22.00	-1	651	-0.15%
2020/11/03	2	21.50	2	21.50	21.45	0	648	0.00%
2020/10/29	1	21.50	0	0.00	21.50	1	563	0.18%
2020/10/26	0	0.00	1	22.20	22.00	-1	560	-0.18%
2020/10/22	1	22.10	0	0.00	21.90	1	567	0.18%
2020/10/21	1.4	22.80	2	22.38	22.65	-0.7	582	-0.11%
2020/10/15	0	0.00	5	22.15	22.00	-5	579	-0.86%
2020/10/12	1	21.70	0	0.00	21.60	1	597	0.17%
2020/10/08	0	0.00	14	21.42	22.30	-14	568	-2.46%
2020/10/07	3	20.52	4	20.90	20.30	-1	528	-0.19%
2020/09/18	2	20.15	0	0.00	20.15	2	728	0.27%
2020/09/17	0	0.00	2	20.45	20.15	-2	743	-0.27%
2020/09/15	2	20.40	0	0.00	20.40	2	831	0.24%
2020/09/02	0	0.00	1	20.70	20.75	-1	871	-0.11%
2020/08/27	1	20.55	0	0.00	20.50	1	944	0.11%
2020/08/17	0	0.00	1	21.00	20.85	-1	980	-0.10%
2020/08/13	10	19.90	7	19.96	19.80	3	987	0.30%
2020/08/12	1	20.30	4	20.00	20.10	-3	991	-0.30%
2020/08/11	6	21.79	4	21.55	21.40	2	986	0.20%
2020/08/07	0	21.80	1	21.80	21.80	-1	913	-0.11%
2020/08/05	0	0.00	2	21.65	21.80	-2	910	-0.22%
2020/08/04	2	21.65	0	0.00	21.65	2	920	0.22%
2020/08/03	1.1	21.48	0	0.00	21.45	1.1	923	0.12%
2020/07/30	6	21.25	1	21.80	21.35	5	927	0.54%
2020/07/29	6	20.77	0	0.00	20.95	6	923	0.65%
2020/07/28	11	20.81	0	0.00	20.30	11	921	1.19%
2020/07/27	10	21.30	14	21.85	21.20	-4	913	-0.44%
2020/07/24	6	23.23	4	23.75	22.65	2	889	0.22%
2020/07/23	8.1	23.89	1	23.90	23.80	7.1	875	0.81%
2020/07/22	11	23.15	0	0.00	23.20	11	862	1.28%
2020/07/21	7	23.44	7	23.67	23.30	0	858	0.00%
2020/07/20	1	23.80	3	23.23	23.55	-2	839	-0.24%
2020/07/17	3	22.52	2	22.75	22.45	1	799	0.13%
2020/07/16	1	22.20	0	0.00	22.40	1	791	0.13%
2020/07/13	0	0.00	2	22.70	22.55	-2	788	-0.25%
2020/07/10	2	23.33	0	0.00	22.90	2	781	0.26%
2020/07/09	13	23.54	7	23.99	24.25	6	765	0.78%
2020/07/08	8	23.86	3	24.20	24.30	5	736	0.68%
2020/07/07	4	23.30	0	0.00	23.00	4	701	0.57%
2020/07/06	2	22.93	35	23.08	24.00	-33	657	-5.02%
2020/07/03	1	22.10	3	21.85	21.85	-2	600	-0.33%
2020/07/02	0	0.00	3	21.60	21.70	-3	591	-0.51%
2020/07/01	15	21.30	0	0.00	21.30	15	585	2.56%
2020/06/30	5	21.25	1	21.10	21.35	4	579	0.69%
2020/06/24	2	21.20	17	21.26	21.30	-15	570	-2.63%
2020/06/23	19	22.06	0	0.00	21.35	19	560	3.39%
2020/06/18	2	19.80	0	0.00	19.85	2	482	0.41%
2020/06/16	0	0.00	1	19.50	19.60	-1	481	-0.21%
2020/06/11	0	0.00	2	19.80	19.20	-2	495	-0.40%
2020/06/05	8	20.80	3	20.77	21.05	5	493	1.01%
2020/06/02	0	0.00	5.1	19.55	19.80	-5.1	477	-1.07%
2020/06/01	0	0.00	3	19.28	19.50	-3	467	-0.64%
2020/05/28	0	0.00	1	18.30	18.00	-1	455	-0.22%
2020/05/27	1	17.95	0	0.00	18.05	1	475	0.21%
2020/05/26	0	0.00	1	18.00	17.90	-1	485	-0.21%
2020/05/22	1	17.50	0	0.00	17.50	1	503	0.20%
2020/05/20	6	18.40	1	19.20	18.15	5	503	0.99%
2020/05/14	0.1	17.50	0	0.00	17.60	0.1	463	0.02%
2020/05/13	1	17.90	1	18.00	18.05	0	462	0.00%
2020/05/12	0	0.00	2	18.00	18.10	-2	463	-0.43%
2020/05/11	2	17.85	1	17.95	18.10	1	471	0.21%
2020/05/08	0	0.00	1	17.50	17.25	-1	462	-0.22%
2020/05/06	0	0.00	2.1	17.10	17.05	-2.1	459	-0.47%
2020/05/05	0	0.00	2	17.13	16.95	-2	463	-0.43%
2020/04/30	2	17.08	0.3	17.25	17.25	1.7	465	0.37%
2020/04/27	1	16.80	1	16.80	16.75	0	488	0.00%
2020/04/21	2	16.40	0	0.00	16.00	2	536	0.37%
2020/04/17	1	16.55	0	0.00	16.50	1	565	0.18%
2020/04/15	0	0.00	1	16.80	16.75	-1	697	-0.14%
2020/04/14	0	0.00	0.1	16.60	16.60	-0.1	707	-0.01%
2020/04/09	1	16.25	0	0.00	16.00	1	722	0.14%
2020/04/08	0	0.00	1	16.40	16.25	-1	720	-0.14%
2020/04/06	0	0.00	1	15.85	15.70	-1	718	-0.14%
2020/03/24	0	0.00	6	15.18	14.90	-6	856	-0.70%
2020/03/20	0	0.00	1	15.10	15.00	-1	856	-0.12%
2020/03/19	2	14.53	1	14.40	14.25	1	850	0.12%
2020/03/18	1	15.55	0	0.00	15.75	1	836	0.12%
2020/03/17	2	15.58	2	15.93	15.90	0	833	0.00%
2020/03/16	1	16.20	1	17.00	16.00	0	827	0.00%
2020/03/13	3	16.23	1.5	16.95	16.90	1.5	822	0.18%
2020/03/12	7	17.47	4	17.81	17.30	3	808	0.37%
2020/03/11	5	18.70	0	0.00	18.75	5	801	0.62%
2020/03/10	1	18.10	1	18.80	18.75	0	788	0.00%
2020/03/09	2	19.55	0	0.00	18.60	2	778	0.26%
2020/03/05	0	0.00	5	19.18	19.20	-5	742	-0.67%
2020/03/04	0	0.00	2	19.05	19.05	-2	734	-0.27%
2020/03/03	0	18.85	3	18.85	18.85	-3	726	-0.41%
2020/03/02	0	0.00	6	18.96	18.95	-6	713	-0.84%
2020/02/27	1	18.00	0	0.00	18.05	1	690	0.14%
2020/02/26	0	0.00	1	18.40	18.90	-1	678	-0.15%
2020/02/21	4	18.33	0	0.00	18.25	4	647	0.62%
2020/02/19	8	18.05	0	0.00	18.10	8	642	1.24%
2020/02/18	7	17.81	0	0.00	18.00	7	640	1.09%
2020/02/17	2	17.95	0	0.00	17.95	2	635	0.31%
2020/02/13	0	18.25	0	0.00	18.10	0	628	0.00%
2020/02/12	0	18.55	0	0.00	18.40	0	623	0.00%
2020/02/11	0	18.30	5	18.09	18.15	-5	610	-0.82%
2020/02/10	5	18.04	0	0.00	18.20	5	606	0.82%
2020/02/05	0	0.00	1	18.15	17.85	-1	591	-0.17%
2020/02/03	1	17.15	0	0.00	17.40	1	586	0.17%
2020/01/30	0	0.00	1	17.95	17.95	-1	569	-0.18%
2020/01/20	1	20.00	0	0.00	19.90	1	550	0.18%
2020/01/14	8	20.26	0	0.00	19.95	8	494	1.62%
2020/01/13	1	20.25	2	19.70	20.25	-1	478	-0.21%
2020/01/10	4	20.46	4	20.83	20.30	0	456	0.00%
2020/01/09	2	20.50	4	20.50	20.50	-2	380	-0.53%
2020/01/07	0	0.00	2	18.80	19.00	-2	306	-0.65%
2019/12/23	1	18.55	0	0.00	18.65	1	275	0.36%
2019/12/19	2	18.30	1	18.05	18.80	1	177	0.56%
2019/12/12	0	0.00	0.2	17.30	17.25	-0.2	133	-0.15%
2019/12/11	0	0.00	8	17.10	17.25	-8	131	-6.10%
2019/12/09	0	0.00	1	17.75	17.45	-1	128	-0.78%
2019/12/06	10	17.35	1	17.45	17.30	9	124	7.24%
2019/11/26	0	0.00	9	16.82	16.90	-9	121	-7.39%
2019/11/25	0	0.00	1	16.80	16.80	-1	120	-0.83%
2019/11/21	10	16.48	0	0.00	16.50	10	118	8.40%
2019/11/04	1	16.85	0	0.00	16.85	1	115	0.87%
2019/11/01	0	0.00	3	17.05	17.00	-3	114	-2.62%
2019/10/29	3	16.95	0	0.00	17.05	3	163	1.83%
2019/10/23	0	0.00	0.1	17.00	17.00	-0.1	173	-0.06%
2019/10/15	0	0.00	2	17.20	17.35	-2	177	-1.13%
2019/10/08	0.1	17.05	0	0.00	17.15	0.1	171	0.09%
2019/10/04	0	17.15	0	0.00	17.25	0	172	0.01%
2019/09/09	0	17.05	0	0.00	17.15	0	159	0.02%
2019/08/02	1	17.20	0	0.00	17.20	1	155	0.66%
2019/08/01	0.1	17.55	0	0.00	17.60	0.1	154	0.05%
2019/07/31	0	0.00	1	18.10	17.85	-1	153	-0.65%
2019/07/30	0	0.00	0.1	19.10	17.75	-0.1	103	-0.10%
2019/07/10	1	17.35	0	0.00	17.40	1	135	0.74%
2019/05/31	0	0.00	1	17.90	17.75	-1	242	-0.41%
2019/05/28	1	17.60	0	0.00	17.70	1	245	0.41%
2019/05/22	0	0.00	4	17.60	17.65	-4	258	-1.55%
2019/05/20	0	0.00	1	17.50	17.80	-1	266	-0.37%
2019/05/15	2	17.95	1	17.95	17.95	1	269	0.37%
2019/05/14	1	17.15	0	0.00	17.85	1	272	0.37%
2019/05/09	1	18.30	0	0.00	18.30	1	281	0.36%
2019/05/06	0	0.00	0	21.00	18.75	0	287	0.00%
2019/05/02	3	19.30	0	0.00	19.10	3	295	1.02%
2019/04/30	0	0.00	5	18.90	19.10	-5	356	-1.40%
2019/03/28	10	19.35	10	19.30	19.30	0	316	0.00%
2019/03/22	15	20.70	15	20.28	20.20	0	345	0.00%
2019/03/21	2	20.10	3	20.68	20.90	-1	360	-0.28%
2019/03/20	0	0.00	1	19.05	19.30	-1	304	-0.33%
2019/03/11	0	0.00	0.1	18.90	19.00	-0.1	306	-0.03%
2019/03/06	1	19.20	0	0.00	19.20	1	323	0.31%
2019/03/05	1	19.00	0	0.00	19.20	1	343	0.29%
2019/02/22	2	19.03	0	0.00	19.10	2	345	0.58%
2019/02/21	1	19.05	0	0.00	19.10	1	344	0.29%
2019/02/19	0	0.00	7	19.20	19.25	-7	346	-2.02%
2019/02/11	0	0.00	6	19.48	19.80	-6	334	-1.79%
2019/01/30	0	0.00	1	19.15	19.15	-1	330	-0.30%
2019/01/29	1	18.80	0	0.00	19.00	1	328	0.30%
2019/01/28	3	19.05	0	0.00	18.85	3	335	0.89%
2019/01/24	3	19.30	0	0.00	19.10	3	334	0.90%
2019/01/23	4	19.45	1	19.60	19.45	3	330	0.91%
2019/01/22	4	19.94	0	0.00	19.65	4	325	1.23%
2019/01/21	0	0.00	1	19.40	19.40	-1	264	-0.38%
2018/12/28	1	18.00	1	18.40	18.40	0	281	0.00%
2018/12/26	0	0.00	1	18.10	18.40	-1	280	-0.36%
2018/12/25	1	17.90	0	0.00	18.25	1	279	0.36%
2018/12/20	1	18.20	1	18.40	18.45	0	272	0.00%
2018/12/19	1	18.80	0	0.00	18.55	1	269	0.37%
2018/12/17	1	18.70	3	18.70	18.50	-2	240	-0.83%
2018/12/14	3	18.75	3	18.70	18.95	0	238	0.00%
2018/12/12	1	16.90	3	17.20	17.40	-2	203	-0.98%
2018/12/10	1	16.00	0	0.00	15.95	1	195	0.51%
2018/12/05	1	16.80	0	0.00	16.75	1	196	0.51%
2018/12/04	0	0.00	1	17.00	17.10	-1	196	-0.51%
2018/12/03	1	16.85	0	0.00	16.85	1	193	0.52%
2018/11/30	10	16.91	10	16.80	16.80	0	182	0.00%
2018/11/29	10	17.04	10	16.95	16.90	0	180	0.00%
2018/11/28	0.1	17.20	0	0.00	17.25	0.1	175	0.06%
2018/11/27	1	16.00	0	0.00	16.00	1	154	0.65%
2018/11/20	0	0.00	1	15.60	15.60	-1	145	-0.69%
2018/11/19	1	15.40	0	0.00	15.55	1	144	0.69%
2018/10/31	0	0.00	1	15.15	15.25	-1	149	-0.67%
2018/10/30	1	14.80	0	0.00	14.90	1	149	0.67%
2018/10/24	0	0.00	1	15.50	15.30	-1	145	-0.69%
2018/10/23	1	15.40	0	0.00	15.15	1	146	0.68%
2018/10/12	0	0.00	1	15.55	15.90	-1	178	-0.56%
2018/10/11	1	15.95	0	0.00	15.95	1	174	0.57%
2018/10/09	0	0.00	2	18.05	17.70	-2	166	-1.20%
2018/10/05	0	0.00	1	18.40	18.50	-1	166	-0.59%
2018/09/13	0	0.00	0	20.55	18.95	0	253	0.00%
2018/09/07	0	0.00	3	20.10	20.05	-3	415	-0.72%
2018/08/31	3	20.85	0	0.00	20.75	3	530	0.57%
2018/07/26	2	22.50	0	0.00	22.40	2	678	0.29%
2018/07/24	0	0.00	1	22.60	22.50	-1	680	-0.15%
2018/07/23	1	22.50	10	22.50	22.60	-9	679	-1.32%
2018/07/20	10	22.55	1	23.00	23.00	9	663	1.36%
2018/07/18	0	0.00	1	22.05	22.00	-1	654	-0.15%
2018/07/11	1	21.65	0	0.00	21.50	1	682	0.15%
2018/07/09	1	21.90	0	0.00	21.95	1	680	0.15%
2018/07/04	1	22.70	0	0.00	22.65	1	677	0.15%
2018/07/02	2	23.95	2	23.60	23.50	0	674	0.00%
2018/06/22	1	22.90	1	22.90	22.90	0	629	0.00%
2018/06/20	1	24.45	2.1	24.02	24.00	-1.1	619	-0.17%
2018/06/19	7	25.21	8	25.55	25.10	-1	596	-0.17%
2018/06/15	2.1	24.11	12	24.10	24.60	-10	521	-1.91%
2018/06/08	1	23.80	1	23.50	23.75	0	431	0.00%
2018/06/01	1	23.65	3	23.85	23.40	-2	425	-0.47%
2018/05/29	0	0.00	1	22.95	23.20	-1	368	-0.27%
2018/05/28	0	0.00	1	22.90	22.85	-1	360	-0.28%
2018/05/24	2	22.58	0	0.00	22.80	2	362	0.55%
2018/05/22	2	23.00	0	0.00	22.95	2	362	0.55%
2018/05/21	0	0.00	1	22.95	22.75	-1	337	-0.30%
2018/05/15	1	22.00	0	0.00	22.00	1	335	0.30%
2018/03/28	1	22.60	0	0.00	22.70	1	762	0.13%
2018/03/22	0	23.40	0	0.00	23.40	0	1,153	0.00%
2018/03/13	0	0.00	1	23.50	23.70	-1	1,329	-0.08%
2018/03/08	0	0.00	1	24.05	23.85	-1	1,330	-0.08%
2018/03/01	1	22.90	0	0.00	22.95	1	1,432	0.07%
2018/02/23	1	23.45	0	0.00	23.35	1	1,540	0.06%
2018/02/22	1	23.10	1	23.45	23.35	0	1,544	0.00%
2018/02/09	0	0.00	1	22.00	22.50	-1	1,558	-0.06%
2018/02/08	1	22.90	6	22.85	22.90	-5	1,553	-0.32%
2018/02/07	0	0.00	1	23.45	23.35	-1	1,564	-0.06%
2018/02/06	1	22.60	10	22.85	22.80	-9	1,562	-0.58%
2018/02/02	11	25.48	0	0.00	25.55	11	1,555	0.71%
2018/01/31	2	25.70	0	0.00	25.55	2	1,571	0.13%
2018/01/29	1	26.50	4	26.45	26.10	-3	1,562	-0.19%
2018/01/23	3	25.03	4	25.65	25.05	-1	1,728	-0.06%
2018/01/18	1	25.80	0	0.00	25.55	1	1,879	0.05%
2018/01/09	1	25.85	2	25.50	25.50	-1	1,849	-0.05%
2018/01/08	3	26.03	4	25.98	25.90	-1	1,853	-0.05%
2018/01/05	2	26.40	9	26.34	26.25	-7	1,848	-0.38%
2018/01/04	5	26.74	1	26.70	26.75	4	1,828	0.22%
2018/01/03	1	26.90	3	27.07	27.15	-2	1,801	-0.11%
2018/01/02	1	27.75	4	26.91	27.00	-3	1,781	-0.17%