明泰 (3380)-永豐金-嘉義券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
33.05
漲跌
▲0.15
漲幅
+0.46%
成交量
1,230張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

明泰 (3380)籌碼相關－永豐金-嘉義券商分點個股進出

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

永豐金-嘉義券商分點個股進出
永豐金-嘉義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
2024/05/20	0	0.00	1	33.30	33.05	-1	2,100	-0.05%
2024/05/09	0	0.00	2	32.15	32.00	-2	2,332	-0.09%
2024/05/08	0	0.00	15	32.43	32.40	-15	2,360	-0.64%
2024/05/06	5	32.80	0	0.00	32.75	5	2,481	0.20%
2024/05/03	10	33.10	0	0.00	32.65	10	2,595	0.39%
2024/04/30	0	0.00	2	32.75	32.55	-2	2,727	-0.07%
2024/04/29	0	0.00	2	32.53	32.85	-2	2,970	-0.07%
2024/04/26	1	32.40	0	0.00	32.15	1	3,089	0.03%
2024/04/25	2	32.08	2	32.00	31.95	0	3,102	0.00%
2024/04/23	1	31.70	0	0.00	31.85	1	3,135	0.03%
2024/04/19	2	31.00	0	0.00	31.15	2	3,158	0.06%
2024/04/17	1	32.35	0	0.00	32.40	1	3,189	0.03%
2024/04/16	0	0.00	15	32.86	32.30	-15	3,207	-0.47%
2024/04/15	0	0.00	17	33.90	33.70	-17	3,232	-0.53%
2024/04/11	2	34.60	2	34.78	34.65	0	3,466	0.00%
2024/04/10	1	35.20	0	0.00	35.10	1	3,534	0.03%
2024/04/08	1	35.60	0	0.00	35.45	1	3,544	0.03%
2024/04/03	0	0.00	2	35.90	35.70	-2	3,554	-0.06%
2024/04/02	2	37.05	0	0.00	36.35	2	3,667	0.05%
2024/03/29	0	0.00	1	35.80	35.80	-1	3,815	-0.03%
2024/03/28	0	0.00	1	36.40	36.10	-1	3,819	-0.03%
2024/03/27	0	0.00	5	36.10	36.35	-5	3,805	-0.13%
2024/03/26	0	0.00	4	36.00	36.25	-4	3,804	-0.11%
2024/03/20	2	35.90	0	0.00	35.55	2	3,951	0.05%
2024/03/18	2	34.98	0	0.00	35.30	2	4,134	0.05%
2024/03/15	5	35.00	0	0.00	34.80	5	4,443	0.11%
2024/03/13	1	35.70	0	0.00	35.20	1	4,461	0.02%
2024/03/11	2	35.38	1	35.65	35.40	1	4,486	0.02%
2024/03/08	6	35.23	6	35.35	35.25	0	4,585	0.00%
2024/03/07	2	36.00	0	0.00	35.40	2	4,674	0.04%
2024/03/05	1	36.90	0	0.00	36.90	1	4,618	0.02%
2024/03/04	0	0.00	3	37.55	37.45	-3	4,582	-0.07%
2024/03/01	3	36.65	7	36.60	36.65	-4	4,463	-0.09%
2024/02/29	7	37.11	0	0.00	37.00	7	4,430	0.16%
2024/02/27	0	0.00	3	38.43	37.50	-3	4,390	-0.07%
2024/02/26	1	38.90	0	0.00	38.40	1	4,368	0.02%
2024/02/23	2	38.43	1.2	38.37	38.05	0.8	4,349	0.02%
2024/02/22	0	0.00	9	38.70	38.60	-9	4,245	-0.21%
2024/02/21	4	38.33	1	38.55	38.65	3	4,237	0.07%
2024/02/20	1	37.40	0	0.00	37.45	1	4,196	0.02%
2024/02/19	0	0.00	1	37.90	37.85	-1	4,193	-0.02%
2024/02/15	0	0.00	3	37.55	37.50	-3	4,191	-0.07%
2024/02/05	13	36.93	11	37.34	37.70	2	4,173	0.05%
2024/02/02	0	0.00	2	39.10	39.25	-2	4,092	-0.05%
2024/02/01	2	38.45	5	38.70	38.30	-3	4,062	-0.07%
2024/01/31	0	0.00	5	38.55	38.50	-5	4,050	-0.12%
2024/01/30	5	39.55	5	39.55	39.15	0	4,046	0.00%
2024/01/29	2	38.73	1	38.90	38.80	1	3,952	0.03%
2024/01/26	9	39.03	0	0.00	39.10	9	3,973	0.23%
2024/01/25	16	38.91	1	38.90	39.10	15	3,965	0.38%
2024/01/24	0	0.00	4	38.83	38.75	-4	3,988	-0.10%
2024/01/23	21	39.19	3	39.50	39.25	18	4,055	0.44%
2024/01/22	6	38.05	0	0.00	38.90	6	3,821	0.16%
2024/01/19	2	37.80	3	37.50	37.95	-1	3,697	-0.03%
2024/01/18	0	0.00	11	36.85	36.65	-11	3,636	-0.30%
2024/01/17	0	0.00	5	37.54	37.35	-5	3,624	-0.14%
2024/01/16	10	37.70	5	37.65	37.75	5	3,602	0.14%
2024/01/15	0	0.00	8	37.72	37.80	-8	3,589	-0.22%
2024/01/12	0	0.00	3	37.80	37.50	-3	3,603	-0.08%
2024/01/11	0	0.00	3	37.30	37.75	-3	3,588	-0.08%
2024/01/10	4	36.50	0	0.00	36.60	4	3,552	0.11%
2024/01/09	5	37.35	0	0.00	36.95	5	3,557	0.14%
2024/01/08	12	37.10	0	0.00	36.80	12	3,525	0.34%
2024/01/05	16	38.38	6	38.47	37.90	10	3,492	0.29%
2024/01/04	3	37.73	1	37.80	37.70	2	3,289	0.06%
2024/01/03	2	36.70	0	0.00	36.60	2	3,245	0.06%
2024/01/02	4	37.25	1	37.20	37.15	3	3,258	0.09%
2023/12/29	1	37.75	0	0.00	37.75	1	3,284	0.03%
2023/12/28	3	38.12	1	38.10	38.10	2	3,290	0.06%
2023/12/27	8	37.55	0	0.00	37.55	8	3,215	0.25%
2023/12/26	3	38.00	9	37.57	38.10	-6	3,178	-0.19%
2023/12/21	1	36.90	1	36.70	36.75	0	3,078	0.00%
2023/12/19	3	37.28	0	0.00	36.70	3	3,112	0.10%
2023/12/18	10	37.79	9	37.84	37.70	1	3,100	0.03%
2023/12/15	7	37.13	5	36.81	36.70	2	3,006	0.07%
2023/12/14	2	37.83	0	0.00	37.25	2	3,015	0.07%
2023/12/13	18	37.74	1	38.30	37.85	17	3,001	0.57%
2023/12/12	40	38.28	49	38.30	38.30	-9	2,954	-0.30%
2023/12/08	13	36.92	24	36.66	36.55	-11	2,900	-0.38%
2023/12/06	15	37.44	2	37.25	37.10	13	3,017	0.43%
2023/12/05	24	37.57	17	37.79	37.50	7	2,993	0.23%
2023/12/04	2	37.68	0	0.00	37.45	2	2,876	0.07%
2023/12/01	2	35.65	12	36.04	36.00	-10	2,765	-0.36%
2023/11/30	4	35.75	1	35.75	35.75	3	2,768	0.11%
2023/11/28	5	35.50	5	35.87	35.95	0	2,813	0.00%
2023/11/24	0	0.00	6	35.88	35.85	-6	2,910	-0.21%
2023/11/23	27	36.09	14	35.80	35.85	13	2,924	0.44%
2023/11/22	0	0.00	13	36.12	36.25	-13	2,984	-0.44%
2023/11/21	3	35.80	0	0.00	35.35	3	3,013	0.10%
2023/11/20	0	0.00	18	35.53	35.55	-18	3,125	-0.58%
2023/11/17	25	34.86	0	0.00	34.95	25	3,263	0.77%
2023/11/16	3	33.90	4	34.26	34.30	-1	3,314	-0.03%
2023/11/10	0	0.00	8	32.43	32.40	-8	3,401	-0.24%
2023/11/09	8	33.06	0	0.00	32.70	8	3,407	0.23%
2023/11/08	0	0.00	2	34.05	33.75	-2	3,408	-0.06%
2023/11/07	0	0.00	5	33.92	33.55	-5	3,426	-0.15%
2023/11/02	0	0.00	2	35.80	35.20	-2	3,453	-0.06%
2023/11/01	2	33.63	0	0.00	33.55	2	3,421	0.06%
2023/10/31	5	35.80	1	36.30	35.35	4	3,439	0.12%
2023/10/30	0	0.00	5	34.70	34.70	-5	3,370	-0.15%
2023/10/27	1	34.20	0	0.00	34.20	1	3,488	0.03%
2023/10/26	10	34.45	3	34.90	34.50	7	3,640	0.19%
2023/10/25	4	35.31	3	35.47	35.30	1	3,722	0.03%
2023/10/24	0	0.00	6	34.80	35.25	-6	3,763	-0.16%
2023/10/20	5	33.95	8	34.36	34.45	-3	3,901	-0.08%
2023/10/19	3	34.47	12	34.65	34.95	-9	3,938	-0.23%
2023/10/17	24	35.66	6	35.20	35.05	18	4,076	0.44%
2023/10/16	7	35.79	7	35.79	35.70	0	4,173	0.00%
2023/10/13	2	36.70	2	37.18	36.60	0	4,423	0.00%
2023/10/12	1	36.45	0	0.00	36.60	1	4,866	0.02%
2023/10/11	0	0.00	7	36.65	36.55	-7	5,312	-0.13%
2023/10/06	33	37.58	33	37.24	37.40	0	5,491	0.00%
2023/10/05	5	37.98	0	0.00	37.75	5	5,540	0.09%
2023/10/04	0	0.00	19	38.84	38.35	-19	5,565	-0.34%
2023/10/03	24	39.08	2	39.40	38.30	22	5,694	0.39%
2023/10/02	4	39.46	8	39.50	39.65	-4	6,053	-0.07%
2023/09/28	8	39.46	1	39.90	39.35	7	6,124	0.11%
2023/09/27	7	38.99	10	39.59	39.65	-3	6,285	-0.05%
2023/09/26	12	39.30	9	39.10	39.30	3	6,479	0.05%
2023/09/25	15	39.16	16	39.53	39.50	-1	6,737	-0.01%
2023/09/22	1	38.80	0	0.00	38.95	1	6,826	0.01%
2023/09/21	0	0.00	1	37.85	37.85	-1	7,124	-0.01%
2023/09/19	7	39.43	5	40.20	39.25	2	7,297	0.03%
2023/09/18	1	40.00	0	0.00	39.80	1	7,347	0.01%
2023/09/15	7	39.87	0	0.00	39.45	7	7,414	0.09%
2023/09/14	3	40.17	21	40.12	40.15	-18	7,368	-0.24%
2023/09/13	0	0.00	1	38.40	39.00	-1	7,292	-0.01%
2023/09/12	5	38.29	0	0.00	38.15	5	7,565	0.07%
2023/09/06	1	38.90	0	0.00	38.95	1	7,545	0.01%
2023/09/05	3	38.02	0	0.00	38.45	3	7,627	0.04%
2023/08/31	1	39.50	5	39.60	39.75	-4	7,652	-0.05%
2023/08/30	1	39.00	5	39.40	39.10	-4	7,631	-0.05%
2023/08/28	3	39.85	2	39.55	39.00	1	7,756	0.01%
2023/08/25	8	39.51	2	40.20	39.60	6	7,848	0.08%
2023/08/24	1	39.40	2	39.83	39.50	-1	7,846	-0.01%
2023/08/23	1	39.55	1	38.80	38.90	0	7,822	0.00%
2023/08/22	4	38.36	1	38.10	38.15	3	7,668	0.04%
2023/08/21	0	0.00	3	36.88	37.50	-3	7,584	-0.04%
2023/08/18	2	36.93	0	0.00	36.40	2	7,562	0.03%
2023/08/14	0	0.00	1	36.30	35.85	-1	7,551	-0.01%
2023/08/08	2	38.60	0	0.00	38.75	2	7,499	0.03%
2023/08/07	2	38.70	1.3	39.58	39.50	0.7	7,482	0.01%
2023/08/04	1.3	38.68	0	0.00	39.45	1.3	7,406	0.02%
2023/08/01	3	43.45	0	0.00	42.95	3	7,257	0.04%
2023/07/31	0	0.00	3	44.70	43.90	-3	7,147	-0.04%
2023/07/28	2	42.20	0	0.00	42.90	2	6,998	0.03%
2023/07/25	0	0.00	2	44.80	44.45	-2	6,865	-0.03%
2023/07/21	3	43.33	1	44.10	43.75	2	6,754	0.03%
2023/07/20	0	0.00	2	43.75	43.80	-2	6,735	-0.03%
2023/07/19	1	43.80	2	43.38	42.90	-1	6,656	-0.02%
2023/07/18	2	43.33	0	0.00	43.20	2	6,669	0.03%
2023/07/17	4	46.95	10	46.45	46.70	-6	6,513	-0.09%
2023/07/14	10	47.98	9	45.88	48.10	1	6,141	0.02%
2023/07/13	2	44.30	6	43.75	43.80	-4	5,831	-0.07%
2023/07/12	40	42.85	40	42.53	42.40	0	5,632	0.00%
2023/07/11	0	0.00	4	42.49	42.45	-4	5,627	-0.07%
2023/07/10	9	42.13	4	42.60	42.15	5	5,628	0.09%
2023/07/07	4	43.59	8.5	43.99	43.30	-4.5	5,529	-0.08%
2023/07/06	2	41.93	2	41.90	41.85	0	5,148	0.00%
2023/07/05	4	42.18	1	42.00	41.70	3	5,122	0.06%
2023/07/04	4	42.95	4	43.54	43.80	0	5,009	0.00%
2023/07/03	0.5	41.35	9	42.98	43.45	-8.5	4,859	-0.17%
2023/06/30	4	40.05	0	0.00	40.90	4	4,600	0.09%
2023/06/29	11	40.72	3	41.33	40.35	8	4,503	0.18%
2023/06/28	2	39.63	2	39.20	39.30	0	4,167	0.00%
2023/06/27	15	37.80	0	0.00	37.80	15	4,011	0.37%
2023/06/26	2	38.85	2	38.75	38.60	0	4,002	0.00%
2023/06/21	3	40.45	10	40.56	40.20	-7	3,920	-0.18%
2023/06/20	0	0.00	20	38.80	39.10	-20	3,825	-0.52%
2023/06/19	3	39.30	31	39.31	39.30	-28	3,785	-0.74%
2023/06/16	64	41.13	18	39.93	40.35	46	3,656	1.26%
2023/06/15	2	38.10	5	37.88	38.15	-3	3,316	-0.09%
2023/06/13	0	0.00	2	37.35	37.10	-2	3,344	-0.06%
2023/06/12	5	37.30	5	36.62	36.80	0	3,411	0.00%
2023/06/09	7	38.79	2	38.65	38.85	5	3,394	0.15%
2023/06/07	0	0.00	1	37.75	38.10	-1	3,377	-0.03%
2023/06/06	1	38.00	0	0.00	38.05	1	3,440	0.03%
2023/06/05	0	0.00	15	39.27	38.70	-15	3,457	-0.43%
2023/06/02	1	38.85	0	0.00	38.90	1	3,542	0.03%
2023/06/01	2	38.75	10	38.60	38.95	-8	3,526	-0.23%
2023/05/31	4	38.70	1	37.95	38.50	3	3,501	0.09%
2023/05/30	1	37.45	1	37.45	37.45	0	3,409	0.00%
2023/05/29	0	0.00	2	36.25	37.30	-2	3,404	-0.06%
2023/05/26	0	0.00	1	36.30	35.90	-1	3,307	-0.03%
2023/05/25	7	35.72	1	36.10	36.00	6	3,393	0.18%
2023/05/24	1	36.25	0	0.00	36.20	1	3,385	0.03%
2023/05/23	1	36.70	1	36.55	36.65	0	3,383	0.00%
2023/05/18	0	0.00	7	36.50	36.15	-7	3,364	-0.21%
2023/05/08	2	35.43	0	0.00	35.15	2	3,188	0.06%
2023/04/28	1	35.35	0	0.00	35.40	1	3,159	0.03%
2023/04/26	7	35.10	0	0.00	35.05	7	3,130	0.22%
2023/04/25	1	35.20	24	35.03	34.80	-23	3,114	-0.74%
2023/04/21	22	36.96	0	0.00	35.65	22	3,081	0.71%
2023/04/19	3	39.20	11	38.75	38.85	-8	2,840	-0.28%
2023/04/18	4	38.90	0	0.00	38.40	4	2,754	0.15%
2023/04/17	0	0.00	4	37.23	37.45	-4	2,686	-0.15%
2023/04/14	0	0.00	3	37.45	36.70	-3	2,757	-0.11%
2023/04/13	0	0.00	3	36.80	36.90	-3	2,685	-0.11%
2023/04/12	0	0.00	29	36.34	36.75	-29	2,618	-1.11%
2023/04/11	0	0.00	0.6	36.00	36.20	-0.6	2,554	-0.02%
2023/04/10	1	35.90	0	0.00	36.00	1	2,528	0.04%
2023/04/07	5	35.41	17	35.44	35.35	-12	2,471	-0.49%
2023/04/06	41	35.36	9	35.50	35.55	32	2,405	1.33%
2023/03/28	0	0.00	0	34.61	34.75	0	2,313	0.00%
2023/03/27	1	34.85	0	34.90	34.95	1	2,300	0.04%
2023/03/24	0	34.55	1	34.60	34.55	-1	2,273	-0.04%
2023/03/23	0	0.00	2	34.80	34.75	-2	2,257	-0.09%
2023/03/22	1	34.15	1	34.15	34.45	0	2,240	0.00%
2023/03/21	0	0.00	2	34.23	34.10	-2	2,224	-0.09%
2023/03/20	1	34.25	0	0.00	34.20	1	2,211	0.05%
2023/03/17	0	34.28	0	0.00	34.30	0	2,207	0.00%
2023/03/16	2	33.95	0.1	34.40	33.55	2	2,187	0.09%
2023/03/15	4.1	34.99	0	0.00	34.45	4.1	2,153	0.19%
2023/03/13	0	0.00	1	34.60	34.90	-1	2,036	-0.05%
2023/03/10	2	34.33	0	0.00	34.55	2	1,991	0.10%
2023/03/09	0	0.00	5	35.06	34.80	-5	2,215	-0.23%
2023/03/08	1	33.75	0	0.00	34.55	1	2,276	0.04%
2023/03/07	5	34.48	24	34.36	34.20	-19	2,337	-0.81%
2023/03/06	15	33.30	2	33.20	33.25	13	2,197	0.59%
2023/03/03	10	33.00	10	32.90	32.90	0	2,167	0.00%
2023/03/02	2	33.80	0	0.00	33.90	2	2,099	0.10%
2023/03/01	0	0.00	26	33.08	33.20	-26	2,100	-1.24%
2023/02/23	18	32.42	5	32.43	32.50	13	2,038	0.64%
2023/02/22	2	31.95	5	31.90	31.90	-3	1,967	-0.15%
2023/02/21	6	31.52	1	31.80	31.80	5	1,991	0.25%
2023/02/20	5	31.70	0	0.00	31.70	5	2,015	0.25%
2023/02/17	0	0.00	16	31.51	31.60	-16	2,014	-0.79%
2023/02/15	6	30.86	0	0.00	30.90	6	2,046	0.29%
2023/02/09	2	30.80	0	0.00	30.75	2	2,180	0.09%
2023/02/06	4	30.95	0	0.00	30.95	4	2,218	0.18%
2023/02/03	2	30.95	0	0.00	30.70	2	2,217	0.09%
2023/02/02	2	31.25	2	31.20	31.25	0	2,211	0.00%
2023/02/01	13	30.75	0	0.00	30.65	13	2,234	0.58%
2023/01/17	1	29.55	0	0.00	29.80	1	2,203	0.05%
2022/12/15	0	0.00	1	31.20	31.10	-1	2,415	-0.04%
2022/12/13	1	30.60	1	30.60	30.50	0	2,431	0.00%
2022/12/12	1	30.70	0	0.00	30.60	1	2,447	0.04%
2022/12/07	1	31.60	2	31.10	30.65	-1	2,599	-0.04%
2022/12/05	4	31.41	0	0.00	31.60	4	2,931	0.14%
2022/12/02	1	31.20	0	0.00	31.20	1	3,049	0.03%
2022/12/01	1	31.40	1	32.20	31.30	0	3,162	0.00%
2022/11/30	2	31.13	0	0.00	31.00	2	3,100	0.06%
2022/11/29	0	0.00	1	30.75	31.35	-1	3,044	-0.03%
2022/11/22	2	29.55	0	0.00	29.55	2	2,901	0.07%
2022/11/15	0	0.00	10	29.15	29.20	-10	2,929	-0.34%
2022/11/14	0	0.00	1	29.60	29.70	-1	2,932	-0.03%
2022/11/11	1	29.30	0	0.00	29.55	1	2,902	0.03%
2022/11/08	10	29.50	1	29.75	29.30	9	2,906	0.31%
2022/11/01	0	0.00	1	27.15	27.50	-1	3,105	-0.03%
2022/10/28	1	26.45	0	0.00	26.25	1	3,530	0.03%
2022/10/25	1	27.45	0	0.00	27.20	1	3,919	0.03%
2022/10/20	0	0.00	1	27.65	27.85	-1	4,464	-0.02%
2022/10/11	0	0.00	1	28.40	28.40	-1	4,735	-0.02%
2022/10/05	6	29.67	4	29.34	28.85	2	4,848	0.04%
2022/10/04	0.9	28.12	20	28.33	28.60	-19.1	4,773	-0.40%
2022/10/03	0	0.00	4	27.20	27.35	-4	4,827	-0.08%
2022/09/30	0	0.00	0.2	27.30	27.55	-0.2	5,062	0.00%
2022/09/27	10	29.70	0	0.00	29.80	10	5,399	0.19%
2022/09/26	2	30.30	2	29.60	29.80	0	5,417	0.00%
2022/09/23	2	31.55	1	31.35	31.35	1	5,395	0.02%
2022/09/22	0.3	32.45	0	0.00	32.65	0.3	5,376	0.00%
2022/09/21	11.1	32.33	0	0.00	32.35	11.1	5,353	0.21%
2022/09/20	0	0.00	1	32.55	32.80	-1	5,331	-0.02%
2022/09/19	1	32.20	1	32.30	32.45	0	5,316	0.00%
2022/09/15	1	33.75	0	0.00	33.05	1	5,258	0.02%
2022/09/14	5	32.80	8	33.45	33.45	-3	5,179	-0.06%
2022/09/13	9.2	33.90	4	34.80	33.70	5.2	5,130	0.10%
2022/09/12	4	34.34	40.2	34.65	34.95	-36.3	4,980	-0.73%
2022/09/08	43.6	33.31	0	0.00	33.75	43.6	4,786	0.91%
2022/09/06	8	32.48	39	32.63	32.40	-31	4,514	-0.69%
2022/09/05	23	32.20	10	32.28	31.40	13	4,297	0.30%
2022/09/02	10	31.70	7	31.75	31.75	3	4,198	0.07%
2022/08/30	0	0.00	1	30.65	31.00	-1	4,124	-0.02%
2022/08/29	1	30.35	0	0.00	30.15	1	4,110	0.02%
2022/08/22	1	31.65	2	31.60	31.15	-1	3,985	-0.03%
2022/08/19	1	31.45	0	0.00	31.85	1	3,932	0.03%
2022/08/15	1	32.25	1	31.65	31.65	0	3,838	0.00%
2022/08/12	0	0.00	2	31.70	31.50	-2	3,771	-0.05%
2022/08/09	3	31.88	15	31.45	32.00	-12	3,591	-0.33%
2022/08/08	6	31.86	1	31.80	31.90	5	3,537	0.14%
2022/08/05	57	31.85	56	31.36	31.85	1	3,446	0.03%
2022/08/04	50	31.60	55	30.10	31.80	-5	3,291	-0.15%
2022/08/02	0	0.00	3	31.23	30.70	-3	2,754	-0.11%
2022/08/01	0	0.00	1	30.85	30.50	-1	2,633	-0.04%
2022/07/29	1	31.20	1	30.60	31.15	0	2,578	0.00%
2022/07/28	2	31.15	0	0.00	30.50	2	2,479	0.08%
2022/07/27	6	29.58	6	30.55	30.70	0	2,216	0.00%
2022/07/26	1	29.75	0	0.00	29.00	1	2,033	0.05%
2022/07/25	1	30.60	3	30.10	31.00	-2	1,936	-0.10%
2022/07/11	0	0.00	1	29.25	29.45	-1	1,512	-0.07%
2022/07/08	38	29.54	38	28.77	29.60	0	1,448	0.00%
2022/07/07	0	0.00	2	28.60	28.75	-2	1,206	-0.17%
2022/07/06	2	27.40	0	0.00	27.45	2	1,001	0.20%
2022/06/20	2	25.40	0	0.00	25.10	2	1,057	0.19%
2022/06/17	2	26.20	0	0.00	26.20	2	1,075	0.19%
2022/06/06	1	27.40	0	0.00	27.30	1	1,315	0.08%
2022/05/19	0	0.00	1	26.80	27.20	-1	1,602	-0.06%
2022/05/13	1	26.30	0	0.00	26.35	1	1,893	0.05%
2022/05/09	0	0.00	2	27.10	26.90	-2	1,978	-0.10%
2022/04/25	1	28.65	1	28.65	28.60	0	2,138	0.00%
2022/04/22	1	30.30	0	0.00	30.10	1	2,128	0.05%
2022/04/20	1	30.00	0	0.00	30.35	1	2,122	0.05%
2022/04/19	1	29.85	0	0.00	29.75	1	2,110	0.05%
2022/04/15	0	0.00	1	28.80	28.85	-1	2,136	-0.05%
2022/04/08	3	30.80	0	0.00	30.80	3	2,618	0.11%
2022/04/07	1	30.55	0	0.00	30.55	1	2,653	0.04%
2022/04/01	1	31.30	0	0.00	31.40	1	2,820	0.04%
2022/03/31	0	0.00	6	31.43	31.30	-6	2,859	-0.21%
2022/03/30	16	31.64	0	0.00	31.80	16	2,923	0.55%
2022/03/28	7	31.84	7	31.90	31.80	0	2,947	0.00%
2022/03/25	1	33.00	10	33.00	32.50	-9	2,961	-0.30%
2022/03/24	5	32.15	6	32.08	32.05	-1	2,884	-0.03%
2022/03/23	1	32.20	0	0.00	31.70	1	2,920	0.03%
2022/03/18	10	31.50	0	0.00	32.00	10	3,665	0.27%
2022/03/17	5	31.05	5	31.15	30.90	0	3,827	0.00%
2022/03/16	2	30.80	2	30.50	30.80	0	4,336	0.00%
2022/03/15	22	30.08	23	30.31	30.10	-1	4,863	-0.02%
2022/03/14	2	30.40	2	30.40	30.40	0	4,926	0.00%
2022/03/11	0	0.00	2	30.15	30.25	-2	5,035	-0.04%
2022/03/09	1	28.30	0	0.00	28.60	1	5,058	0.02%
2022/03/07	1	29.00	0	0.00	29.05	1	5,023	0.02%
2022/02/18	0	0.00	7	32.75	32.90	-7	6,165	-0.11%
2022/02/14	6	30.61	0	0.00	30.60	6	6,091	0.10%
2022/02/10	0	0.00	3	32.13	31.50	-3	6,149	-0.05%
2022/02/09	2	31.80	2	31.75	32.10	0	6,165	0.00%
2022/02/08	0	0.00	6	32.45	32.40	-6	6,235	-0.10%
2022/02/07	3	31.65	0	0.00	31.75	3	6,379	0.05%
2022/01/25	0	0.00	1	30.30	29.65	-1	6,414	-0.02%
2022/01/24	0	0.00	12	30.10	30.05	-12	6,399	-0.19%
2022/01/21	0	0.00	3	30.87	30.45	-3	6,416	-0.05%
2022/01/20	6	31.60	1	31.85	31.70	5	6,512	0.08%
2022/01/18	0	0.00	1	31.15	30.90	-1	6,525	-0.02%
2022/01/14	1	29.75	0	0.00	30.00	1	6,502	0.02%
2022/01/13	4	30.50	0	0.00	30.45	4	6,489	0.06%
2022/01/12	0.1	30.70	0	0.00	30.70	0.1	6,483	0.00%
2022/01/11	0.1	31.06	0	0.00	30.80	0.1	6,475	0.00%
2022/01/10	4	31.56	0	0.00	31.70	4	6,450	0.06%
2022/01/07	0.4	31.81	0	0.00	31.35	0.4	6,437	0.01%
2022/01/03	9	34.34	11	34.20	33.95	-2	6,221	-0.03%
2021/12/30	1	33.65	0	0.00	33.55	1	5,914	0.02%
2021/12/29	4	34.13	2	34.13	34.15	2	5,873	0.03%
2021/12/27	0	0.00	1	33.35	33.30	-1	5,681	-0.02%
2021/12/23	0	0.00	1	32.85	32.80	-1	5,569	-0.02%
2021/12/21	0	0.00	6	32.66	32.80	-6	5,534	-0.11%
2021/12/17	0.1	32.80	0	0.00	32.65	0.1	5,463	0.00%
2021/12/16	36	33.93	37	34.22	33.85	-1	5,397	-0.02%
2021/12/15	5	32.90	11	33.11	34.15	-6	5,268	-0.11%
2021/12/14	32	34.94	20	35.47	34.10	12	5,100	0.24%
2021/12/13	1.3	33.54	24	33.28	33.65	-22.7	4,555	-0.50%
2021/12/10	139	33.21	116	33.76	33.80	23	4,308	0.53%	大買/大賣/
2021/12/09	37	32.57	43	32.59	32.20	-6	3,779	-0.16%
2021/12/08	10	30.35	4	30.23	30.30	6	3,217	0.19%
2021/12/07	4	30.25	0	0.00	30.15	4	3,141	0.13%
2021/12/03	0	0.00	5	29.44	29.35	-5	3,026	-0.17%
2021/12/02	0	0.00	0.4	28.90	29.05	-0.4	2,971	-0.01%
2021/12/01	1	28.80	0	0.00	28.85	1	2,974	0.03%
2021/11/30	0	0.00	10	28.85	29.20	-10	2,973	-0.34%
2021/11/29	14	28.11	3	28.15	28.45	11	2,967	0.37%
2021/11/26	1	28.80	0	0.00	28.30	1	2,911	0.03%
2021/11/25	1	29.65	0	0.00	29.55	1	2,874	0.03%
2021/11/24	0	0.00	1	30.10	30.10	-1	2,840	-0.04%
2021/11/22	0	0.00	4.2	30.91	30.85	-4.2	2,729	-0.15%
2021/11/19	2	29.93	0	0.00	29.80	2	2,587	0.08%
2021/11/18	63	31.66	62	30.23	30.10	1	2,517	0.04%
2021/11/17	58	31.93	69	31.77	32.05	-11	2,279	-0.48%
2021/11/16	0	0.00	3	28.60	29.15	-3	1,627	-0.18%
2021/11/15	2	28.08	0	0.00	28.05	2	1,549	0.13%
2021/11/12	3	27.97	0	0.00	27.85	3	1,536	0.20%
2021/11/09	0	0.00	30	27.80	27.75	-30	1,440	-2.08%
2021/11/05	10	28.62	3	28.37	28.20	7	1,355	0.52%
2021/11/04	34	28.57	4	28.26	28.60	30	1,244	2.41%
2021/11/03	18	27.34	20	27.67	27.00	-2	1,077	-0.19%
2021/11/02	1	27.55	0	0.00	26.50	1	1,010	0.10%
2021/11/01	3	27.13	0	0.00	27.25	3	1,004	0.30%
2021/10/29	1	27.55	0	0.00	27.00	1	1,046	0.10%
2021/10/28	2	27.75	0	0.00	27.80	2	1,020	0.20%
2021/10/27	0	0.00	2	27.15	28.30	-2	908	-0.22%
2021/10/07	0	0.00	1	25.95	25.85	-1	1,342	-0.07%
2021/10/01	0	0.00	1	25.75	25.00	-1	1,414	-0.07%
2021/09/30	0	0.00	1	25.95	25.80	-1	1,419	-0.07%
2021/09/22	0	0.00	1	24.25	24.40	-1	1,490	-0.07%
2021/09/06	1	24.75	0	0.00	24.75	1	1,650	0.06%
2021/09/03	0	0.00	4	25.75	25.80	-4	1,624	-0.25%
2021/08/27	2	26.30	0	0.00	26.15	2	1,651	0.12%
2021/08/26	0	0.00	2	26.88	26.95	-2	1,669	-0.12%
2021/08/24	1	26.15	0	0.00	26.10	1	1,710	0.06%
2021/08/23	1	26.00	2	26.18	26.35	-1	1,723	-0.06%
2021/08/18	1	24.40	1	24.70	25.65	0	1,730	0.00%
2021/08/16	1	24.85	0	0.00	24.75	1	1,743	0.06%
2021/08/13	0	0.00	10	25.45	25.15	-10	1,751	-0.57%
2021/08/12	1	25.85	0	0.00	26.00	1	1,764	0.06%
2021/08/11	1	25.75	0	0.00	25.75	1	1,789	0.06%
2021/08/10	1	26.05	1	26.20	26.05	0	1,813	0.00%
2021/08/06	6	27.20	0	0.00	27.20	6	1,872	0.32%
2021/08/04	3	27.10	1	27.15	27.10	2	2,029	0.10%
2021/07/26	10	29.65	0	0.00	29.55	10	2,424	0.41%
2021/07/22	0	0.00	1	29.15	29.15	-1	2,612	-0.04%
2021/07/21	0	0.00	1	29.55	28.55	-1	2,639	-0.04%
2021/07/19	2	30.63	0	0.00	30.35	2	2,734	0.07%
2021/07/16	1	30.25	2	30.93	31.15	-1	2,821	-0.04%
2021/07/15	7	30.26	1	30.65	31.65	6	2,783	0.22%
2021/07/12	1	28.25	0	0.00	28.25	1	2,644	0.04%
2021/06/21	0	0.00	2	28.30	28.25	-2	3,900	-0.05%
2021/06/17	0	0.00	1.6	28.90	28.95	-1.6	4,029	-0.04%
2021/06/15	0	0.00	5	28.60	28.55	-5	4,110	-0.12%
2021/06/11	0	0.00	1	28.20	28.20	-1	4,152	-0.02%
2021/06/10	3	28.37	0	0.00	28.45	3	4,243	0.07%
2021/06/04	1	28.15	0	0.00	28.10	1	4,585	0.02%
2021/06/03	2	28.98	0	0.00	28.85	2	4,665	0.04%
2021/06/02	1	29.00	1	29.00	28.95	0	4,700	0.00%
2021/06/01	0	0.00	0.3	28.55	28.55	-0.3	4,748	-0.01%
2021/05/31	2	28.03	0	0.00	27.85	2	4,842	0.04%
2021/05/19	0	0.00	3	25.90	26.35	-3	5,202	-0.06%
2021/05/18	0	0.00	2	25.50	26.15	-2	5,233	-0.04%
2021/05/17	2	25.40	0	0.00	24.00	2	5,247	0.04%
2021/05/13	2	26.60	2	27.15	26.60	0	5,244	0.00%
2021/05/05	10.2	30.70	10	31.41	30.10	0.2	5,533	0.00%
2021/05/04	2	33.23	2	31.30	31.35	0	5,519	0.00%
2021/05/03	50	34.80	50	35.09	34.40	0	5,475	0.00%
2021/04/28	30	33.45	0	0.00	33.50	30	5,378	0.56%
2021/04/23	1	33.25	0	0.00	33.15	1	5,667	0.02%
2021/04/22	0	0.00	50	34.50	34.00	-50	6,057	-0.83%
2021/04/21	2	35.85	0	0.00	35.80	2	6,051	0.03%
2021/04/20	0	0.00	1	36.35	36.30	-1	6,107	-0.02%
2021/04/13	14	37.30	21	36.40	37.00	-7	8,203	-0.09%
2021/04/12	8	37.73	2	37.85	37.50	6	8,310	0.07%
2021/04/09	39	38.33	0	0.00	38.40	39	8,231	0.47%
2021/04/08	0	0.00	2	36.45	36.40	-2	7,937	-0.03%
2021/04/07	1	36.30	10	36.20	36.20	-9	7,935	-0.11%
2021/04/01	21	37.35	14	37.56	37.05	7	7,991	0.09%
2021/03/31	21	36.69	23	37.15	37.35	-2	8,083	-0.02%
2021/03/29	0	0.00	3	36.50	36.55	-3	7,920	-0.04%
2021/03/23	1	35.15	0	0.00	35.25	1	7,951	0.01%
2021/03/22	2	35.38	0	0.00	35.10	2	7,902	0.03%
2021/03/15	0	0.00	1	37.45	37.55	-1	7,805	-0.01%
2021/03/12	1	36.20	0	0.00	36.80	1	7,689	0.01%
2021/03/08	0	34.75	0	0.00	34.90	0	8,296	0.00%
2021/03/04	0	0.00	1	35.25	35.05	-1	8,421	-0.01%
2021/02/25	0	0.00	1	35.25	34.85	-1	8,467	-0.01%
2021/02/24	1	35.35	1	36.35	35.10	0	8,468	0.00%
2021/02/23	1	35.85	3	35.95	36.15	-2	8,489	-0.02%
2021/02/22	1	35.60	0	0.00	35.50	1	8,548	0.01%
2021/02/19	2	35.45	2	35.45	35.40	0	8,515	0.00%
2021/02/18	1	34.00	1	34.20	34.15	0	8,429	0.00%
2021/02/17	0	0.00	8	32.96	33.30	-8	8,402	-0.10%
2021/02/04	0	0.00	1	33.50	33.10	-1	8,362	-0.01%
2021/02/03	2	33.55	0	0.00	32.95	2	8,460	0.02%
2021/02/01	3	33.42	0	0.00	33.50	3	8,381	0.04%
2021/01/29	4	36.60	30	36.27	34.55	-26	8,314	-0.31%
2021/01/28	21	35.97	2	36.20	36.00	19	7,984	0.24%
2021/01/26	1	35.60	0	0.00	34.65	1	7,871	0.01%
2021/01/25	1	35.00	0	0.00	35.35	1	7,835	0.01%
2021/01/22	0	0.00	1	34.90	35.15	-1	7,803	-0.01%
2021/01/21	2	35.05	0	0.00	34.75	2	7,725	0.03%
2021/01/20	1	35.70	0	0.00	35.75	1	7,618	0.01%
2021/01/19	1	38.30	0.3	38.25	37.45	0.7	7,470	0.01%
2021/01/18	4	38.25	6	37.76	38.50	-2	7,344	-0.03%
2021/01/15	7	40.56	9.5	39.43	38.60	-2.5	7,192	-0.03%
2021/01/14	4	37.81	4	38.05	38.35	0	6,717	0.00%
2021/01/13	8	37.61	2	37.43	37.80	6	6,604	0.09%
2021/01/12	17.8	38.47	10	39.10	37.50	7.8	6,500	0.12%
2021/01/11	9	38.84	162	38.51	38.95	-153	6,249	-2.45%	大賣/鉅額交易
2021/01/08	160	38.22	3.1	38.44	38.50	156.9	6,084	2.58%	大買/鉅額交易
2021/01/07	19	39.27	156	39.73	39.50	-137	5,851	-2.34%	大賣/鉅額交易
2021/01/06	148	38.58	69	37.19	38.90	79	4,966	1.59%	大買/
2021/01/05	73	34.82	9	35.40	35.40	64	4,261	1.50%
2021/01/04	0	0.00	0.2	32.15	32.20	-0.2	4,058	0.00%
2020/12/28	1	32.15	4	31.76	31.65	-3	3,921	-0.08%
2020/12/25	3	31.43	5	31.40	32.10	-2	3,840	-0.05%
2020/12/23	0	0.00	4	29.85	29.85	-4	3,619	-0.11%
2020/12/21	13	31.36	1	31.00	31.05	12	3,613	0.33%
2020/12/18	1	29.90	0	0.00	30.05	1	3,516	0.03%
2020/12/16	0	0.00	1	29.75	29.70	-1	3,492	-0.03%
2020/12/15	1	30.25	0.2	29.85	29.25	0.8	3,498	0.02%
2020/12/11	1	29.70	0	0.00	30.20	1	3,479	0.03%
2020/12/09	0	0.00	0.2	30.85	31.30	-0.2	3,412	-0.01%
2020/12/08	1	31.35	18	31.55	31.35	-17	3,446	-0.49%
2020/12/07	0	0.00	6	31.48	31.30	-6	3,704	-0.16%
2020/12/04	31	31.96	112	32.20	32.25	-81	3,666	-2.21%	大賣/
2020/12/03	105	30.82	7	30.84	32.00	98	3,305	2.96%	大買/
2020/11/30	50	30.40	50	29.29	29.25	0	3,099	0.00%
2020/11/27	0	0.00	3	29.17	29.60	-3	2,914	-0.10%
2020/11/26	5	28.80	4	28.70	28.65	1	2,827	0.04%
2020/11/19	0	0.00	2	27.85	28.00	-2	2,723	-0.07%
2020/11/18	0	0.00	10	27.45	27.30	-10	2,622	-0.38%
2020/11/13	1	26.40	1	26.75	26.70	0	2,854	0.00%
2020/11/11	11	27.13	0	0.00	26.75	11	2,900	0.38%
2020/11/09	1	26.30	0	0.00	26.20	1	2,854	0.04%
2020/11/06	1	26.15	0	0.00	26.05	1	2,897	0.03%
2020/11/05	1	26.10	0	0.00	26.10	1	2,972	0.03%
2020/10/28	3	26.45	0	0.00	26.35	3	3,131	0.10%
2020/10/23	1	27.10	0	0.00	27.20	1	3,235	0.03%
2020/10/14	1	27.80	0	0.00	27.70	1	3,709	0.03%
2020/10/05	0	0.00	3	26.00	26.15	-3	3,832	-0.08%
2020/09/18	0	0.00	2	28.30	27.75	-2	3,937	-0.05%
2020/09/17	1	28.20	0	0.00	28.05	1	3,938	0.03%
2020/09/16	1	28.60	1	28.00	28.00	0	4,055	0.00%
2020/09/11	2	29.10	0	0.00	28.40	2	4,226	0.05%
2020/09/10	0	0.00	1	29.70	29.25	-1	4,185	-0.02%
2020/09/09	1	28.25	1	28.70	28.95	0	3,935	0.00%
2020/09/08	3	27.93	5	27.80	27.85	-2	3,905	-0.05%
2020/09/07	1	28.85	1	29.25	28.30	0	3,934	0.00%
2020/09/03	2	28.55	1	29.10	28.20	1	3,955	0.03%
2020/09/01	0	0.00	3	27.65	27.40	-3	3,877	-0.08%
2020/08/31	0	0.00	8	28.05	27.95	-8	4,037	-0.20%
2020/08/28	1	29.00	0	0.00	28.15	1	4,068	0.02%
2020/08/21	0	0.00	3	27.65	27.90	-3	4,076	-0.07%
2020/08/20	5	27.86	0	0.00	26.95	5	4,065	0.12%
2020/08/19	12	29.20	1.1	29.21	29.70	10.9	4,001	0.27%
2020/08/18	0	0.00	20	28.35	28.30	-20	3,887	-0.51%
2020/08/17	1	28.30	1.8	28.11	28.20	-0.8	3,907	-0.02%
2020/08/13	1	27.70	1	27.40	27.40	0	4,138	0.00%
2020/08/11	3	27.02	1	25.95	25.95	2	4,113	0.05%
2020/08/06	10	26.40	0	0.00	26.40	10	4,173	0.24%
2020/08/05	0	0.00	1	26.55	26.35	-1	4,248	-0.02%
2020/08/04	1	25.85	1	25.80	25.15	0	4,308	0.00%
2020/08/03	0	0.00	1	25.05	24.90	-1	4,481	-0.02%
2020/07/31	2	24.45	0	0.00	24.90	2	4,931	0.04%
2020/07/28	1	23.90	5	23.30	23.95	-4	5,766	-0.07%
2020/07/24	2.5	25.91	0	0.00	25.65	2.5	5,772	0.04%
2020/07/22	0	0.00	5	28.05	28.30	-5	5,717	-0.09%
2020/07/21	2	27.90	0	0.00	27.75	2	5,658	0.04%
2020/07/20	11	27.79	2	27.75	27.75	9	5,633	0.16%
2020/07/17	6	27.91	0	0.00	27.85	6	5,645	0.11%
2020/07/16	10	28.15	0	0.00	28.15	10	5,662	0.18%
2020/07/15	5	28.12	0	0.00	28.15	5	5,678	0.09%
2020/07/14	5	28.09	0	0.00	28.00	5	5,734	0.09%
2020/07/13	16	27.89	0	0.00	27.95	16	5,748	0.28%
2020/07/10	8	28.21	3	28.20	28.05	5	5,829	0.09%
2020/07/09	17	28.45	3	28.40	28.45	14	6,117	0.23%
2020/07/08	0	0.00	1	27.80	27.75	-1	6,186	-0.02%
2020/07/07	2	27.83	1	27.85	27.75	1	6,179	0.02%
2020/07/06	28	27.97	28	27.90	27.95	0	6,177	0.00%
2020/07/03	1	27.75	1	27.70	27.70	0	6,162	0.00%
2020/07/02	4	27.69	0	0.00	27.75	4	6,174	0.06%
2020/07/01	7	27.75	0	0.00	27.65	7	6,175	0.11%
2020/06/24	1	27.15	0	0.00	27.25	1	6,196	0.02%
2020/06/23	1	27.20	10	27.00	27.20	-9	6,216	-0.14%
2020/06/22	5	26.00	13	25.97	26.05	-8	6,132	-0.13%
2020/06/19	13	27.09	2	27.15	26.95	11	6,090	0.18%
2020/06/18	1	27.40	0	0.00	27.20	1	6,036	0.02%
2020/06/17	5	27.40	2	27.35	27.40	3	5,984	0.05%
2020/06/16	3	27.33	0	0.00	27.30	3	6,004	0.05%
2020/06/15	19	27.35	5	27.20	27.20	14	6,003	0.23%
2020/06/12	2	26.78	0	0.00	27.00	2	6,006	0.03%
2020/06/11	5	27.13	1	27.50	27.05	4	6,006	0.07%
2020/06/09	4	27.35	4	27.34	27.30	0	6,009	0.00%
2020/06/08	2	27.28	0	0.00	27.25	2	6,019	0.03%
2020/06/05	16	27.10	2	27.13	27.05	14	6,044	0.23%
2020/06/03	2	26.63	20	26.60	26.60	-18	5,869	-0.31%
2020/06/01	5	26.63	2	26.60	26.60	3	5,804	0.05%
2020/05/29	1	26.65	1	26.60	26.55	0	5,783	0.00%
2020/05/28	4	26.61	0	0.00	26.60	4	5,772	0.07%
2020/05/27	1	26.60	1	26.70	26.65	0	5,753	0.00%
2020/05/26	4	26.66	0	0.00	26.65	4	5,740	0.07%
2020/05/25	4	26.70	0	0.00	26.70	4	5,704	0.07%
2020/05/22	2	27.00	1	26.75	26.65	1	5,684	0.02%
2020/05/21	7	26.74	54	26.92	26.90	-47	5,642	-0.83%
2020/05/20	4	26.14	0	0.00	26.20	4	5,379	0.07%
2020/05/19	7	26.18	3	26.15	26.15	4	5,350	0.07%
2020/05/18	10	26.04	0	0.00	26.00	10	5,307	0.19%
2020/05/15	4	26.10	0	0.00	26.00	4	5,271	0.08%
2020/05/14	5	26.15	0	0.00	26.00	5	5,242	0.10%
2020/05/13	24	26.14	20	26.10	26.10	4	5,201	0.08%
2020/05/12	18	25.94	15	25.97	26.05	3	5,256	0.06%
2020/05/11	6	26.32	0	0.00	26.15	6	5,182	0.12%
2020/05/08	76	26.32	0	0.00	26.25	76	5,091	1.49%
2020/05/07	24	26.53	12	26.69	26.65	12	4,876	0.25%
2020/05/06	33	26.33	26	25.79	25.30	7	4,417	0.16%
2020/05/04	0	0.00	20	24.35	24.35	-20	3,571	-0.56%
2020/04/29	0	0.00	1	22.30	22.35	-1	3,509	-0.03%
2020/04/27	0	0.00	2	21.15	21.15	-2	3,460	-0.06%
2020/04/21	3	20.67	0	0.00	20.20	3	3,324	0.09%
2020/04/16	0	0.00	10	21.00	20.85	-10	3,157	-0.32%
2020/04/15	1	21.00	0	0.00	20.90	1	3,105	0.03%
2020/04/14	13	20.02	1	20.85	21.05	12	2,969	0.40%
2020/04/10	0	0.00	1	18.20	18.20	-1	2,459	-0.04%
2020/04/09	3	17.85	0	0.00	18.10	3	2,462	0.12%
2020/04/08	0	0.00	2	17.88	17.95	-2	2,440	-0.08%
2020/04/07	0	0.00	1	17.30	17.40	-1	2,416	-0.04%
2020/04/01	0	0.00	1	16.70	16.70	-1	2,396	-0.04%
2020/03/27	5	16.37	0	0.00	15.90	5	2,331	0.21%
2020/03/26	0	0.00	1	15.90	16.05	-1	2,299	-0.04%
2020/03/24	0	0.00	12	15.07	15.00	-12	2,274	-0.53%
2020/03/20	12	15.28	0	0.00	15.40	12	2,274	0.53%
2020/03/19	0	0.00	0.5	14.10	14.10	-0.5	2,221	-0.02%
2020/03/13	0	0.00	2	17.60	17.80	-2	2,241	-0.09%
2020/03/11	2	20.90	2	20.75	20.40	0	2,177	0.00%
2020/03/10	0	0.00	1	20.00	20.50	-1	2,120	-0.05%
2020/03/04	0	0.00	20	21.47	21.20	-20	2,081	-0.96%
2020/02/26	2	21.80	0	0.00	21.80	2	2,046	0.10%
2020/02/25	8	21.57	0	0.00	21.80	8	2,030	0.39%
2020/02/24	10	21.60	0	0.00	21.65	10	2,006	0.50%
2020/02/20	0	0.00	5	22.00	21.90	-5	1,994	-0.25%
2020/02/18	2	21.75	0	0.00	21.90	2	1,992	0.10%
2020/02/11	5	20.65	0	0.00	20.75	5	1,879	0.27%
2020/02/03	1	19.65	0	0.00	19.75	1	1,960	0.05%
2020/01/30	0	0.00	6	21.03	20.45	-6	1,925	-0.31%
2020/01/20	1	22.85	0	0.00	22.70	1	1,857	0.05%
2020/01/16	1	22.80	0	0.00	22.90	1	1,898	0.05%
2020/01/15	0	0.00	2	22.55	22.50	-2	1,907	-0.10%
2020/01/13	1	22.55	0	0.00	22.50	1	1,977	0.05%
2020/01/07	3	22.32	0	0.00	22.20	3	2,277	0.13%
2020/01/06	0	0.00	1	22.80	22.45	-1	2,302	-0.04%
2020/01/03	1	23.65	0	0.00	23.20	1	2,294	0.04%
2019/12/31	0	0.00	2	23.50	23.55	-2	2,292	-0.09%
2019/12/30	0	0.00	7	23.74	23.75	-7	2,330	-0.30%
2019/12/27	0	0.00	8	23.70	23.70	-8	2,330	-0.34%
2019/12/26	2	23.73	0.3	23.60	23.70	1.7	2,326	0.07%
2019/12/24	3	23.40	2	23.43	23.40	1	2,342	0.04%
2019/12/19	1	23.85	10	24.05	23.55	-9	2,383	-0.38%
2019/12/17	11	23.55	1	23.35	23.55	10	2,387	0.42%
2019/12/16	1	23.20	0	0.00	23.40	1	2,458	0.04%
2019/12/13	1	24.10	3	23.55	23.00	-2	2,504	-0.08%
2019/12/12	0	0.00	1	22.80	22.70	-1	2,415	-0.04%
2019/12/06	1	22.00	8	22.00	22.00	-7	2,391	-0.29%
2019/12/05	0	0.00	4	21.75	21.75	-4	2,455	-0.16%
2019/12/03	3	21.80	0	0.00	21.80	3	2,651	0.11%
2019/11/29	2	22.35	0	0.00	22.20	2	2,703	0.07%
2019/11/26	0	0.00	10	22.60	22.60	-10	2,879	-0.35%
2019/11/25	5	22.65	0	0.00	22.65	5	3,143	0.16%
2019/11/18	0	0.00	0.4	22.85	22.95	-0.4	3,616	-0.01%
2019/11/12	1	22.70	0	0.00	22.90	1	3,860	0.03%
2019/11/11	0	0.00	1	22.50	22.60	-1	3,936	-0.03%
2019/11/08	0	0.00	6	22.95	22.85	-6	4,101	-0.15%
2019/11/07	2	22.85	3	22.95	22.85	-1	4,288	-0.02%
2019/11/06	5	23.13	0	0.00	23.10	5	4,492	0.11%
2019/11/04	1	22.40	0	0.00	22.45	1	4,550	0.02%
2019/10/31	1	22.55	0	0.00	22.50	1	4,626	0.02%
2019/10/29	0	0.00	4	23.48	23.05	-4	4,696	-0.09%
2019/10/25	3	23.67	0	0.00	23.45	3	4,989	0.06%
2019/10/24	4	23.78	0	0.00	23.85	4	5,145	0.08%
2019/10/23	9	23.91	0	0.00	23.95	9	5,511	0.16%
2019/10/21	24	24.10	0	0.00	23.95	24	5,553	0.43%
2019/10/18	23	24.49	24	24.63	24.50	-1	5,544	-0.02%
2019/10/17	2	24.15	2	24.10	24.20	0	5,441	0.00%
2019/10/14	9	23.37	0	0.00	23.20	9	5,387	0.17%
2019/10/09	1	23.25	1	23.55	23.55	0	5,408	0.00%
2019/10/08	10	23.80	0	0.00	23.60	10	5,402	0.19%
2019/10/07	0	0.00	5	24.10	24.00	-5	5,413	-0.09%
2019/10/03	10	23.65	0	0.00	23.70	10	5,374	0.19%
2019/09/26	0	0.00	3	24.25	23.90	-3	5,338	-0.06%
2019/09/24	0.5	24.10	6	24.25	24.10	-5.5	5,320	-0.10%
2019/09/19	4	24.75	0	0.00	24.15	4	5,254	0.08%
2019/09/16	5	24.70	0	0.00	24.70	5	5,025	0.10%
2019/09/12	0	0.00	4	24.85	24.85	-4	5,010	-0.08%
2019/09/10	0	0.00	23	24.75	24.75	-23	4,970	-0.46%
2019/09/09	3	25.00	0	0.00	24.65	3	4,934	0.06%
2019/09/06	5	24.60	0.1	24.50	24.60	4.9	4,866	0.10%
2019/09/05	10	24.88	2.4	24.94	25.05	7.6	4,808	0.16%
2019/09/04	1	24.70	0	0.00	24.30	1	4,680	0.02%
2019/09/03	0	0.00	1	24.65	24.55	-1	4,642	-0.02%
2019/09/02	0	0.00	1	24.65	24.65	-1	4,630	-0.02%
2019/08/29	3	24.50	0	0.00	24.50	3	4,523	0.07%
2019/08/28	1	24.95	0	0.00	24.80	1	4,445	0.02%
2019/08/27	2	24.05	32	24.48	25.00	-30	4,189	-0.72%
2019/08/22	14	24.29	0	0.00	24.30	14	3,947	0.35%
2019/08/21	2	23.85	0	0.00	23.90	2	3,842	0.05%
2019/08/20	2	23.88	1	23.75	23.75	1	3,787	0.03%
2019/08/13	20	23.61	7	23.25	23.25	13	3,417	0.38%
2019/08/12	4	24.59	9	24.15	24.40	-5	3,258	-0.15%
2019/08/08	10	23.40	11	23.90	23.95	-1	3,059	-0.03%
2019/08/06	11	22.44	0	0.00	22.70	11	2,778	0.40%
2019/08/05	1	22.60	0	0.00	22.65	1	2,760	0.04%
2019/08/02	0	0.00	5	22.25	22.50	-5	2,744	-0.18%
2019/08/01	0	0.00	5	22.85	22.90	-5	2,708	-0.18%
2019/07/30	3	22.43	2	22.60	22.60	1	2,631	0.04%
2019/07/26	1	22.65	3	22.37	22.40	-2	2,410	-0.08%
2019/07/25	71	22.12	78	22.14	21.90	-7	2,313	-0.30%
2019/07/24	10	20.73	0	0.00	20.70	10	1,937	0.52%
2019/07/23	0	0.00	13	20.55	20.55	-13	1,983	-0.66%
2019/07/22	2	20.25	10	20.40	20.25	-8	2,036	-0.39%
2019/07/17	0	0.00	40	20.75	20.90	-40	2,191	-1.83%
2019/07/16	0	0.00	2	20.80	20.75	-2	2,195	-0.09%
2019/07/12	1	20.25	0	0.00	20.25	1	2,150	0.05%
2019/07/03	0	0.00	10	20.00	19.80	-10	2,256	-0.44%
2019/07/02	0	0.00	4	20.00	19.95	-4	2,290	-0.17%
2019/06/27	2	19.65	0	0.00	19.70	2	2,347	0.09%
2019/06/24	0	0.00	1	19.40	19.45	-1	2,353	-0.04%
2019/06/21	2	19.60	0	0.00	19.05	2	2,375	0.08%
2019/06/20	2	19.45	0	0.00	19.50	2	2,380	0.08%
2019/06/19	0	0.00	1	19.25	19.35	-1	2,496	-0.04%
2019/06/17	0	0.00	3	19.25	19.25	-3	2,859	-0.10%
2019/06/10	0	0.00	3	19.05	19.10	-3	3,033	-0.10%
2019/05/27	1	17.80	0	0.00	17.85	1	3,165	0.03%
2019/05/15	2	18.20	0	0.00	18.20	2	3,561	0.06%
2019/05/14	1	17.90	0	0.00	17.85	1	3,562	0.03%
2019/05/13	2	18.08	0	0.00	18.00	2	3,545	0.06%
2019/05/10	1	18.65	0	0.00	18.75	1	3,521	0.03%
2019/05/09	0	0.00	1	19.25	19.10	-1	3,511	-0.03%
2019/05/07	2	20.05	0	0.00	19.95	2	3,448	0.06%
2019/05/06	2	20.20	0	0.00	19.90	2	3,432	0.06%
2019/05/03	1	20.70	0	0.00	20.65	1	3,372	0.03%
2019/05/02	2	20.60	1	20.60	20.65	1	3,314	0.03%
2019/04/29	1	19.80	1	19.85	19.80	0	3,266	0.00%
2019/04/26	0	0.00	80	20.34	20.35	-80	3,205	-2.50%
2019/04/25	126	20.65	46	20.65	20.55	80	3,170	2.52%	大買/
2019/04/19	0	0.00	1	19.65	19.70	-1	3,462	-0.03%
2019/04/18	0	0.00	6	20.10	19.60	-6	3,514	-0.17%
2019/04/17	10	20.10	3	19.90	20.05	7	3,613	0.19%
2019/04/16	1	19.85	10	19.95	19.95	-9	3,671	-0.25%
2019/04/12	0	0.00	7	19.80	19.70	-7	3,699	-0.19%
2019/04/11	1	20.00	0	0.00	19.80	1	3,703	0.03%
2019/04/09	1	20.35	0	0.00	20.25	1	3,672	0.03%
2019/04/08	1	20.30	0	0.00	20.35	1	3,693	0.03%
2019/04/01	1	20.00	0	0.00	20.00	1	3,629	0.03%
2019/03/29	4	19.78	0	0.00	19.80	4	3,580	0.11%
2019/03/28	0	0.00	1	19.80	19.80	-1	3,630	-0.03%
2019/03/27	2	20.00	0	0.00	19.80	2	3,640	0.05%
2019/03/26	0	0.00	4	19.80	19.85	-4	3,639	-0.11%
2019/03/22	6	20.15	0	0.00	19.90	6	3,661	0.16%
2019/03/21	46	20.78	14	20.99	20.60	32	3,556	0.90%
2019/03/19	5	19.83	2	20.00	19.85	3	3,244	0.09%
2019/03/15	2	19.10	10	19.08	19.30	-8	3,228	-0.25%
2019/03/13	1	19.40	5	19.45	19.35	-4	3,285	-0.12%
2019/03/07	1	19.25	0	0.00	19.00	1	3,493	0.03%
2019/02/27	2	18.80	0	0.00	18.80	2	3,518	0.06%
2019/02/26	4	19.21	0	0.00	18.95	4	3,517	0.11%
2019/02/25	5	19.39	6	19.46	19.35	-1	3,520	-0.03%
2019/02/22	10	18.65	11	18.78	19.20	-1	3,538	-0.03%
2019/02/21	3	18.65	3	18.50	18.45	0	3,413	0.00%
2019/02/20	0	0.00	1	18.25	18.35	-1	3,353	-0.03%
2019/02/19	1	18.10	0	0.00	17.95	1	3,316	0.03%
2019/02/13	1	18.00	0	0.00	18.00	1	3,359	0.03%
2019/02/12	1	18.20	0	0.00	18.15	1	3,354	0.03%
2019/02/11	0	0.00	3	18.00	17.95	-3	3,348	-0.09%
2019/01/30	1	17.65	1	17.80	17.80	0	3,333	0.00%
2019/01/28	0	0.00	1	17.80	17.75	-1	3,323	-0.03%
2019/01/22	1	17.65	0	0.00	17.50	1	3,414	0.03%
2019/01/21	0	0.00	1	18.05	17.90	-1	3,388	-0.03%
2019/01/18	0	0.00	2	18.00	18.20	-2	3,368	-0.06%
2019/01/17	0	0.00	2	18.05	17.90	-2	3,358	-0.06%
2019/01/16	13	18.55	0	0.00	18.35	13	3,303	0.39%
2019/01/15	33	18.08	26	18.15	18.35	7	3,136	0.22%
2019/01/14	1	17.80	6	18.15	18.15	-5	2,912	-0.17%
2019/01/11	1	17.65	1	18.00	17.90	0	2,773	0.00%
2019/01/10	0	0.00	1	18.00	17.90	-1	2,693	-0.04%
2019/01/09	6	18.10	11	18.20	18.35	-5	2,634	-0.19%
2019/01/08	0	0.00	2	17.70	17.60	-2	2,495	-0.08%
2019/01/07	0	0.00	2	17.35	17.65	-2	2,410	-0.08%
2019/01/04	2	16.70	0	0.00	16.80	2	2,357	0.08%
2019/01/02	1	16.70	0	0.00	16.65	1	2,365	0.04%
2018/12/26	0	0.00	15	16.67	16.35	-15	2,331	-0.64%
2018/12/22	1	16.15	0	0.00	16.20	1	2,309	0.04%
2018/12/19	6	16.61	0	0.00	16.70	6	2,241	0.27%
2018/12/18	5	16.90	3	16.75	16.75	2	2,223	0.09%
2018/12/17	4	17.19	0	0.00	17.10	4	2,190	0.18%
2018/12/07	0	0.00	1	16.60	17.00	-1	1,981	-0.05%
2018/12/06	1	16.35	0	0.00	16.40	1	1,953	0.05%
2018/12/05	0	0.00	4	17.25	17.25	-4	1,902	-0.21%
2018/12/04	0	0.00	2	17.18	17.20	-2	1,892	-0.11%
2018/12/03	2	16.40	3	16.45	16.80	-1	1,879	-0.05%
2018/11/30	1	16.20	0	0.00	15.95	1	1,855	0.05%
2018/11/29	1	16.65	4	16.70	16.30	-3	1,738	-0.17%
2018/11/27	0	0.00	1	16.00	15.95	-1	1,671	-0.06%
2018/11/26	1	15.40	0	0.00	15.50	1	1,654	0.06%
2018/11/22	3	15.85	0	0.00	15.70	3	1,642	0.18%
2018/11/21	0	0.00	4	15.88	15.90	-4	1,627	-0.25%
2018/11/12	0	0.00	1	15.60	15.30	-1	1,516	-0.07%
2018/11/08	0	0.00	2	14.75	14.80	-2	1,595	-0.13%
2018/11/07	0	0.00	2	14.55	14.70	-2	1,617	-0.12%
2018/11/01	1	13.95	1	14.10	14.20	0	1,807	0.00%
2018/10/15	1	13.45	0	0.00	13.60	1	2,160	0.05%
2018/10/05	4	15.70	0	0.00	15.60	4	2,456	0.16%
2018/09/17	1	15.60	0	0.00	15.70	1	2,894	0.03%
2018/09/11	1	14.95	0	0.00	14.95	1	2,962	0.03%
2018/09/07	0	0.00	1	15.80	15.40	-1	2,976	-0.03%
2018/08/30	1	17.55	0	0.00	17.50	1	2,945	0.03%
2018/08/22	0	0.00	1	16.85	16.80	-1	3,160	-0.03%
2018/08/17	0	0.00	3	17.00	16.90	-3	3,233	-0.09%
2018/08/16	1	16.80	0	0.00	16.80	1	3,223	0.03%
2018/08/15	0	0.00	5	17.70	17.60	-5	3,140	-0.16%
2018/08/14	0	0.00	5	17.69	17.80	-5	3,162	-0.16%
2018/08/13	5	17.95	0	0.00	17.80	5	3,148	0.16%
2018/08/10	4	19.55	2	19.48	19.30	2	3,056	0.07%
2018/08/08	1	19.35	0	0.00	19.40	1	3,124	0.03%
2018/08/07	1	20.15	0	0.00	19.85	1	3,083	0.03%
2018/08/02	3	20.77	0	0.00	20.60	3	2,990	0.10%
2018/07/31	0	0.00	2	21.25	21.20	-2	2,985	-0.07%
2018/07/30	1	21.50	0	0.00	21.25	1	2,983	0.03%
2018/07/27	9	21.20	0	0.00	21.35	9	2,973	0.30%
2018/07/26	0	0.00	1	21.35	21.25	-1	2,975	-0.03%
2018/07/25	31	21.22	0	0.00	21.20	31	2,977	1.04%
2018/07/23	2	20.85	2	21.20	20.90	0	2,939	0.00%
2018/07/20	23	22.67	22	22.41	22.45	1	2,879	0.03%
2018/07/19	0	0.00	5	22.60	22.65	-5	2,830	-0.18%
2018/07/18	8	22.70	5	22.67	23.00	3	2,858	0.10%
2018/07/16	1	22.40	0	0.00	22.10	1	2,825	0.04%
2018/07/13	0	0.00	1	22.05	22.25	-1	2,785	-0.04%
2018/07/11	0	0.00	1	21.40	21.35	-1	2,824	-0.04%
2018/07/10	0	0.00	2	22.00	21.95	-2	2,826	-0.07%
2018/07/09	1	22.00	0	0.00	21.85	1	2,850	0.04%
2018/07/04	1	22.30	2	21.85	22.15	-1	2,974	-0.03%
2018/07/02	2	21.70	0	0.00	21.55	2	2,889	0.07%
2018/06/28	1	21.05	0	0.00	20.90	1	2,842	0.04%
2018/06/26	0	0.00	1	20.85	20.85	-1	2,908	-0.03%
2018/06/19	0	0.00	1	21.70	21.60	-1	3,094	-0.03%
2018/06/14	1	21.40	0	0.00	21.40	1	3,112	0.03%
2018/06/13	3	21.75	0	0.00	21.65	3	3,118	0.10%
2018/06/06	0	0.00	2	21.93	21.90	-2	3,152	-0.06%
2018/06/04	5	21.95	1	22.10	21.95	4	3,398	0.12%
2018/06/01	2	22.10	4	21.98	21.90	-2	3,347	-0.06%
2018/05/30	0	0.00	2	20.73	21.05	-2	3,279	-0.06%
2018/05/29	8	21.46	1	21.20	21.10	7	3,290	0.21%
2018/05/28	1	20.90	2	21.03	21.20	-1	3,286	-0.03%
2018/05/24	3	20.55	1	20.50	20.40	2	3,320	0.06%
2018/05/23	2	20.60	3	20.58	20.60	-1	3,331	-0.03%
2018/05/22	1	20.70	1	20.45	20.60	0	3,346	0.00%
2018/05/21	0	0.00	1	20.35	20.35	-1	3,348	-0.03%
2018/05/18	0	0.00	3	20.02	20.25	-3	3,386	-0.09%
2018/05/17	3	20.18	2	20.30	20.20	1	3,403	0.03%
2018/05/16	2	19.50	0	0.00	19.50	2	3,321	0.06%
2018/05/14	1	19.15	0	0.00	19.30	1	3,557	0.03%
2018/05/11	2	19.48	0	0.00	19.40	2	3,612	0.06%
2018/05/10	1	19.70	0	0.00	19.70	1	3,637	0.03%
2018/05/07	0	0.00	4	20.00	19.85	-4	3,994	-0.10%
2018/05/02	0	0.00	2	20.05	20.00	-2	4,122	-0.05%
2018/04/27	0	0.00	4	20.00	19.95	-4	4,512	-0.09%
2018/04/26	1	20.20	0	0.00	19.90	1	4,859	0.02%
2018/04/24	1	20.00	1	19.80	20.00	0	4,969	0.00%
2018/04/23	2	20.93	0	0.00	20.70	2	4,979	0.04%
2018/04/18	10	22.25	14	22.43	22.20	-4	5,044	-0.08%
2018/04/17	3	22.45	1	22.60	22.40	2	5,106	0.04%
2018/04/12	1	22.10	0	0.00	23.00	1	5,955	0.02%
2018/04/09	0	0.00	1	23.45	23.00	-1	6,656	-0.02%
2018/03/30	15	23.51	0	0.00	23.50	15	7,009	0.21%
2018/03/29	2	23.38	0	0.00	23.30	2	7,064	0.03%
2018/03/28	1	23.40	0	0.00	23.35	1	7,066	0.01%
2018/03/27	1	23.70	0	0.00	23.55	1	7,227	0.01%
2018/03/26	2	23.50	0	0.00	23.50	2	7,231	0.03%
2018/03/23	2	23.80	0	0.00	23.85	2	7,174	0.03%
2018/03/20	5	24.15	2	24.15	24.10	3	7,300	0.04%
2018/03/19	4	24.60	9	24.62	24.60	-5	7,305	-0.07%
2018/03/14	6	25.03	0	0.00	24.90	6	7,340	0.08%
2018/03/13	1	24.85	8	24.85	24.85	-7	7,355	-0.10%
2018/03/12	0	0.00	8	24.65	24.55	-8	7,371	-0.11%
2018/03/09	1	25.10	10	25.05	25.10	-9	7,347	-0.12%
2018/03/08	16	25.39	2	25.30	25.00	14	7,432	0.19%
2018/03/07	10	24.71	5	25.10	24.65	5	7,411	0.07%
2018/03/05	11.1	25.04	5	25.30	24.70	6.1	8,122	0.08%
2018/03/02	3	24.85	4	25.05	25.00	-1	8,190	-0.01%
2018/03/01	2	25.05	5	24.85	25.00	-3	8,451	-0.04%
2018/02/21	2	24.38	0	0.00	24.55	2	9,355	0.02%
2018/02/12	12	23.59	2	23.60	23.55	10	9,391	0.11%
2018/02/09	14	23.96	0	0.00	24.10	14	9,353	0.15%
2018/02/07	1	24.65	2	24.88	24.60	-1	9,335	-0.01%
2018/02/06	19	24.14	6	24.08	24.15	13	9,325	0.14%
2018/02/05	5	25.00	0	0.00	25.30	5	9,188	0.05%
2018/02/02	11	25.98	3	25.60	25.60	8	9,169	0.09%
2018/02/01	5	25.94	10	26.25	25.85	-5	9,251	-0.05%
2018/01/31	4	26.26	44	26.28	26.25	-40	9,437	-0.42%
2018/01/30	7	25.93	17	26.14	25.70	-10	9,524	-0.10%
2018/01/29	5	25.60	0	0.00	25.55	5	9,418	0.05%
2018/01/26	12	25.20	0	0.00	25.15	12	9,413	0.13%
2018/01/25	1	25.50	1	25.50	25.30	0	9,443	0.00%
2018/01/24	4	25.68	0	0.00	25.70	4	9,427	0.04%
2018/01/23	20	26.12	2	26.05	25.70	18	9,402	0.19%
2018/01/22	13	26.27	9	26.33	26.35	4	9,082	0.04%
2018/01/19	2	25.48	21	25.50	25.45	-19	8,842	-0.21%
2018/01/17	5	25.40	1	25.55	25.40	4	8,787	0.05%
2018/01/16	1	25.55	0	0.00	25.55	1	8,741	0.01%
2018/01/15	14	25.23	0	0.00	25.20	14	8,675	0.16%
2018/01/11	15	25.38	3	25.40	25.25	12	8,644	0.14%
2018/01/10	5	26.02	4	26.00	25.80	1	8,592	0.01%
2018/01/09	6	25.94	26	26.06	26.50	-20	8,344	-0.24%
2018/01/08	8	26.01	9	25.65	25.35	-1	8,085	-0.01%
2018/01/05	22	25.65	63	25.89	25.75	-41	7,868	-0.52%
2018/01/04	27	25.12	1	24.90	25.15	26	7,473	0.35%
2018/01/03	0	0.00	20	24.40	24.20	-20	7,221	-0.28%
2018/01/02	0	0.00	20	24.20	24.15	-20	7,271	-0.28%