志聖 (2467)-玉山券商分點個股進出

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

志聖

(2467)

可現股當沖

股價
128.0
漲跌
▼2.0
漲幅
-1.54%
成交量
3,079張
產業
上市電子零組件類股
275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

志聖 (2467)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/07	7	129.29	6	129.25	128.00	1	5,386	0.02%
2024/05/06	18	131.67	5	132.70	130.00	13	5,470	0.24%
2024/05/03	10	131.85	7	130.79	129.50	3	5,430	0.06%
2024/05/02	1	131.00	1	132.50	131.00	0	5,558	0.00%
2024/04/30	6	133.25	9	133.61	134.00	-3	5,617	-0.05%
2024/04/29	6	132.42	38.3	132.05	134.00	-32.3	5,601	-0.58%
2024/04/26	3	129.83	2	127.27	126.00	1	5,536	0.02%
2024/04/25	1	125.00	2	124.25	126.50	-1	5,525	-0.02%
2024/04/24	7.1	125.94	12	127.17	126.00	-4.9	5,533	-0.09%
2024/04/23	3	121.33	28.2	120.51	119.50	-25.2	5,514	-0.46%
2024/04/22	2.7	121.70	10.1	119.94	118.00	-7.4	5,505	-0.14%
2024/04/19	36.3	127.06	11.2	126.53	126.50	25.1	5,493	0.46%
2024/04/18	16.2	139.26	15.2	138.19	135.50	1	5,408	0.02%
2024/04/17	7	133.71	28.1	134.24	134.50	-21.1	5,238	-0.40%
2024/04/16	1.1	124.07	6	124.42	126.00	-4.9	5,171	-0.09%
2024/04/15	1.2	129.30	3	130.83	129.50	-1.8	5,183	-0.03%
2024/04/12	12	132.12	2.5	130.82	133.50	9.5	5,222	0.18%
2024/04/11	1	133.00	3	132.50	132.50	-2	5,149	-0.04%
2024/04/10	34	131.88	8	131.25	131.50	26	5,145	0.51%
2024/04/09	29	135.34	17	133.27	133.50	12	5,203	0.23%
2024/04/08	21.3	133.74	36.6	135.22	138.00	-15.3	5,086	-0.30%
2024/04/03	4	125.63	3.2	126.17	125.50	0.8	4,954	0.02%
2024/04/02	41.5	134.04	30.5	134.61	130.50	11	4,882	0.23%
2024/04/01	7	128.14	9.2	128.48	130.00	-2.2	4,636	-0.05%
2024/03/29	2.2	123.86	4	123.50	123.00	-1.8	4,547	-0.04%
2024/03/28	2	125.50	0.5	125.50	127.50	1.5	4,530	0.03%
2024/03/27	1	128.02	1	129.50	130.50	0	4,478	0.00%
2024/03/26	18	128.44	8.1	128.85	127.00	9.9	4,439	0.22%
2024/03/25	8.1	131.12	6	131.17	131.00	2.1	4,395	0.05%
2024/03/22	1.1	126.57	0	0.00	125.50	1.1	4,302	0.03%
2024/03/21	55.5	130.71	54	129.22	128.00	1.5	4,271	0.04%
2024/03/20	16	130.87	10	127.80	123.50	6	4,205	0.14%
2024/03/19	11.4	125.52	5	126.10	128.00	6.4	4,138	0.15%
2024/03/18	69.5	116.30	69	119.11	119.50	0.5	3,995	0.01%
2024/03/15	0	108.00	0	0.00	109.00	0	3,954	0.00%
2024/03/14	0.1	111.71	14.1	109.79	109.50	-14	3,933	-0.36%
2024/03/13	15.1	116.51	13.3	117.10	114.50	1.8	3,908	0.04%
2024/03/12	9	122.00	13.5	120.52	122.00	-4.5	3,854	-0.12%
2024/03/11	6.1	123.81	5.1	123.11	122.00	1	3,813	0.03%
2024/03/08	29.5	127.15	13.5	126.36	124.50	16	3,794	0.42%
2024/03/07	17.2	142.31	56	136.60	134.50	-38.8	3,712	-1.04%
2024/03/06	13.5	137.15	35	134.24	141.50	-21.5	3,536	-0.61%
2024/03/05	8	129.38	9	129.33	129.00	-1	3,365	-0.03%
2024/03/04	9	127.39	4.3	129.30	128.00	4.7	3,314	0.14%
2024/03/01	11.2	125.71	5	124.30	124.50	6.2	3,235	0.19%
2024/02/29	10.1	124.95	21	125.48	126.00	-11	3,184	-0.34%
2024/02/27	38	129.46	65.2	127.04	125.00	-27.1	3,137	-0.86%
2024/02/26	28.5	134.33	29.2	132.35	134.50	-0.6	3,008	-0.02%
2024/02/23	3	135.67	1	136.00	136.00	2	2,829	0.07%
2024/02/22	7	118.71	5.1	121.71	124.00	1.9	2,816	0.07%
2024/02/21	25	115.60	24	115.21	113.00	1	2,760	0.04%
2024/02/20	17.1	115.47	22.3	114.51	114.00	-5.3	2,672	-0.20%
2024/02/19	21.8	109.92	22.1	112.96	114.00	-0.2	2,535	-0.01%
2024/02/16	6	106.75	5	108.90	109.00	1	2,339	0.04%
2024/02/15	1.1	95.01	6.1	99.22	99.30	-5.1	2,293	-0.22%
2024/02/05	13.2	89.79	12	90.61	90.30	1.2	2,238	0.05%
2024/02/02	5	86.10	5	86.74	86.80	0	2,161	0.00%
2024/02/01	2	82.75	1	83.60	83.20	1	2,071	0.05%
2024/01/31	4	83.53	3.1	83.18	83.90	1	2,035	0.05%
2024/01/30	12.2	84.53	10	84.20	83.90	2.1	1,977	0.11%
2024/01/29	12	79.48	10.3	81.30	83.00	1.7	1,746	0.10%
2024/01/26	2	76.55	1	75.80	75.50	1	1,613	0.06%
2024/01/25	19	76.31	27.9	76.43	76.40	-8.9	1,573	-0.56%
2024/01/24	2	77.55	6	78.02	80.00	-4	1,415	-0.28%
2024/01/23	5	72.54	6	72.53	72.80	-1	1,324	-0.08%
2024/01/22	13	72.05	35	71.59	71.20	-22	1,298	-1.69%
2024/01/19	18	69.31	32	68.21	69.30	-14	1,266	-1.11%
2024/01/18	10	67.10	11	68.26	66.30	-1	1,230	-0.08%
2024/01/17	31	70.93	1	71.70	69.50	30	1,202	2.50%
2024/01/16	5	70.96	1	70.20	71.10	4	1,178	0.34%
2024/01/15	9	71.79	3	71.80	71.70	6	1,152	0.52%
2024/01/12	1	67.80	22.1	67.86	68.00	-21.1	1,103	-1.91%
2024/01/11	1	68.50	5.5	67.43	67.90	-4.5	1,091	-0.41%
2024/01/10	2	70.60	1	68.90	68.80	1	1,072	0.09%
2024/01/09	6.3	68.23	6	68.72	70.00	0.3	1,034	0.03%
2024/01/08	6	71.08	35	69.60	69.50	-29	978	-2.96%
2024/01/05	4	65.68	2.1	65.46	67.50	1.9	903	0.21%
2024/01/04	22.6	64.29	24.1	63.30	63.80	-1.5	858	-0.17%
2024/01/03	97	67.72	92.3	66.83	66.00	4.7	831	0.56%
2024/01/02	3	67.17	64.3	68.15	68.20	-61.3	706	-8.67%
2023/12/29	3	62.70	1	62.20	62.00	2	633	0.32%
2023/12/28	3	61.47	1	62.00	61.60	2	623	0.32%
2023/12/27	1.1	60.16	0	0.00	60.00	1.1	613	0.18%
2023/12/26	0.1	59.27	41	58.90	58.80	-40.9	605	-6.75%
2023/12/25	6.1	58.58	1	58.20	58.70	5.1	602	0.84%
2023/12/22	0.1	59.80	0.1	60.20	59.80	0	586	0.00%
2023/12/21	0.1	61.40	0.4	61.40	61.30	-0.4	578	-0.06%
2023/12/20	0.1	62.30	5	61.84	62.00	-4.9	576	-0.86%
2023/12/19	0	0.00	4.5	61.56	62.00	-4.5	575	-0.78%
2023/12/18	1.1	62.00	1	62.20	62.00	0.1	567	0.02%
2023/12/15	2	62.90	1	63.50	62.80	1	562	0.17%
2023/12/14	6.4	62.09	6	61.76	61.00	0.4	535	0.08%
2023/12/13	4.1	64.18	0	0.00	64.00	4.1	498	0.81%
2023/12/12	2.1	64.36	3	64.43	64.90	-0.9	489	-0.18%
2023/12/11	7.2	65.06	12	65.06	65.10	-4.8	477	-1.01%
2023/12/08	1	64.80	3.5	64.39	65.00	-2.5	456	-0.55%
2023/12/07	14	63.62	25	63.34	64.00	-11	424	-2.59%
2023/12/06	6.1	63.48	5.1	62.79	63.80	1	407	0.25%
2023/12/05	6.1	62.33	0.6	61.42	63.50	5.5	391	1.41%
2023/12/04	9	63.77	8.2	63.73	64.00	0.8	357	0.22%
2023/12/01	35.2	59.64	8.1	58.64	61.00	27.1	313	8.63%
2023/11/30	13.1	56.38	3	56.30	56.60	10.1	268	3.75%
2023/11/29	4	54.55	1	54.50	55.00	3	249	1.20%
2023/11/28	0.9	54.88	0	0.00	54.90	0.9	243	0.35%
2023/11/27	3	54.53	0	0.00	54.40	3	230	1.30%
2023/11/24	67	54.12	7	53.79	54.00	60	219	27.35%
2023/11/22	1	51.50	0	0.00	51.60	1	172	0.58%
2023/11/21	9	52.19	5	51.96	51.50	4	169	2.34%
2023/11/17	1	50.90	8	50.80	50.30	-7	156	-4.49%
2023/11/16	0	0.00	2	50.50	50.30	-2	153	-1.31%
2023/11/15	0	0.00	4	50.10	50.20	-4	150	-2.66%
2023/11/14	0	0.00	15	50.57	50.10	-15	140	-10.71%
2023/11/13	3	49.22	0	0.00	50.00	3	131	2.28%
2023/11/10	3	47.07	22.1	49.62	49.75	-19.1	114	-16.63%
2023/11/06	2	46.95	12	46.98	47.00	-10	85	-11.64%
2023/11/03	20	45.06	0	0.00	44.95	20	78	25.61%
2023/11/01	1	44.35	0	0.00	44.40	1	80	1.24%
2023/10/27	0	0.00	2	45.00	44.55	-2	97	-2.05%
2023/10/19	2	44.20	0	0.00	44.10	2	161	1.24%
2023/10/13	0	0.00	1	44.30	44.30	-1	165	-0.60%
2023/08/31	0	0.00	1	45.30	45.55	-1	344	-0.29%
2023/08/29	0	0.00	0	44.60	44.40	0	365	0.00%
2023/08/28	0	0.00	0.1	44.90	44.45	-0.1	382	-0.03%
2023/08/22	5	44.18	0	0.00	44.15	5	430	1.16%
2023/08/16	2	44.10	0.5	44.25	44.45	1.5	457	0.33%
2023/08/15	30	44.80	0	0.00	44.70	30	460	6.52%
2023/08/14	23	44.90	0	0.00	44.50	23	465	4.94%
2023/08/10	8	46.08	0	0.00	45.90	8	469	1.70%
2023/08/09	6	46.75	0	0.00	46.85	6	463	1.29%
2023/08/08	7	46.95	0	0.00	47.00	7	463	1.51%
2023/08/04	1	47.20	0	0.00	47.30	1	465	0.21%
2023/08/02	0.1	48.45	1	47.50	47.60	-0.9	464	-0.19%
2023/08/01	3	50.83	5	50.02	49.20	-2	457	-0.44%
2023/07/31	0.2	49.83	17	51.36	49.00	-16.8	449	-3.75%
2023/07/28	0.1	48.60	0	0.00	49.80	0.1	426	0.02%
2023/07/27	4	49.61	2	49.25	49.10	2	422	0.47%
2023/07/26	9	48.81	1	50.68	49.75	8	414	1.93%
2023/07/24	17	46.16	0	0.00	46.05	17	389	4.37%
2023/07/13	3	46.25	0	0.00	46.40	3	384	0.78%
2023/07/12	22	46.30	2	46.40	46.20	20	384	5.20%
2023/07/06	1	49.75	0	0.00	49.05	1	374	0.27%
2023/07/05	0	0.00	10	48.73	48.70	-10	371	-2.69%
2023/07/04	0	0.00	9.1	48.60	48.80	-9.1	370	-2.44%
2023/07/03	0	0.00	1	48.70	48.95	-1	370	-0.27%
2023/06/30	0	0.00	9	48.33	48.25	-9	369	-2.44%
2023/06/27	0	0.00	3	47.63	47.65	-3	370	-0.81%
2023/06/21	22	49.50	0	0.00	49.60	22	366	6.01%
2023/06/19	0	0.00	1	48.55	48.35	-1	359	-0.28%
2023/06/15	2	49.35	0	0.00	49.45	2	356	0.56%
2023/06/14	2	49.80	4	49.75	49.95	-2	353	-0.56%
2023/06/13	13	50.14	2	50.35	49.90	11	348	3.16%
2023/06/12	12	52.62	11	49.95	50.20	1	341	0.29%
2023/06/09	3	52.23	2.1	52.02	51.90	0.9	323	0.27%
2023/06/08	0.7	49.01	12	49.41	48.75	-11.3	284	-3.97%
2023/06/07	12.4	50.32	3.1	50.01	50.00	9.4	280	3.33%
2023/06/06	43	52.76	1	52.90	52.60	42	250	16.77%
2023/06/05	0	0.00	1	52.80	52.80	-1	240	-0.42%
2023/06/02	2	52.90	2.2	53.06	52.70	-0.2	232	-0.09%
2023/06/01	1	52.50	0.6	53.50	52.60	0.4	226	0.20%
2023/05/31	1	52.70	0	0.00	52.70	1	215	0.46%
2023/05/30	2	52.70	0	0.00	52.00	2	208	0.96%
2023/05/29	0	0.00	13.3	51.68	52.10	-13.3	199	-6.65%
2023/05/26	2	50.55	8	50.76	50.30	-6	186	-3.21%
2023/05/25	0	0.00	4	50.70	50.60	-4	181	-2.20%
2023/05/24	0	0.00	13	50.04	50.10	-13	174	-7.45%
2023/05/23	1	49.85	8	49.99	49.70	-7	167	-4.17%
2023/05/22	0	0.00	26.2	49.68	49.75	-26.2	162	-16.19%
2023/05/18	0.3	49.15	8	49.14	48.85	-7.7	167	-4.59%
2023/05/17	22	47.95	18	48.19	48.60	4	160	2.49%
2023/05/16	5	46.60	0	0.00	47.25	5	155	3.22%
2023/05/11	10	46.04	3	46.00	45.75	7	152	4.59%
2023/05/10	15	47.53	0	0.00	47.35	15	148	10.12%
2023/05/09	3	47.75	1	47.60	47.60	2	150	1.33%
2023/04/28	1	47.75	0	0.00	47.70	1	154	0.65%
2023/04/25	5	46.61	0	0.00	46.85	5	152	3.27%
2023/04/24	6	47.13	0	0.00	47.20	6	151	3.96%
2023/04/21	5.4	47.47	0	0.00	47.40	5.4	150	3.56%
2023/04/19	1	48.55	0	0.00	48.35	1	147	0.68%
2023/04/14	2	48.30	0	0.00	48.35	2	143	1.39%
2023/04/12	1.1	48.01	0	0.00	48.50	1.1	142	0.74%
2023/04/11	0.2	48.16	0	0.00	48.35	0.2	141	0.14%
2023/04/06	1.1	47.90	0	0.00	48.05	1.1	138	0.79%
2023/03/31	6	48.26	0	0.00	48.35	6	136	4.40%
2023/03/30	10	48.35	0	0.00	48.15	10	135	7.38%
2023/03/29	0.1	48.30	0	0.00	48.10	0.1	134	0.08%
2023/03/28	0.1	48.50	0	0.00	48.40	0.1	133	0.07%
2023/03/27	0.1	48.95	0	0.00	48.85	0.1	131	0.08%
2023/03/23	0	0.00	0	49.55	49.40	0	129	0.00%
2023/03/22	0	49.83	1.3	49.57	49.70	-1.3	128	-0.98%
2023/03/21	1	49.70	2	49.85	49.65	-1	127	-0.78%
2023/03/20	1	49.10	0	49.10	49.10	1	124	0.78%
2023/03/17	0	0.00	3	48.15	48.20	-3	124	-2.43%
2023/03/16	0	0.00	3	48.15	48.05	-3	123	-2.43%
2023/03/13	0	48.55	1	48.25	48.70	-1	122	-0.82%
2023/03/09	0	49.63	0	0.00	49.50	0	116	0.00%
2023/03/08	1	49.45	0	0.00	49.45	1	113	0.88%
2023/03/07	0	49.00	0	0.00	49.00	0	111	0.00%
2023/03/06	1	48.85	0	0.00	48.95	1	109	0.92%
2023/03/03	8	48.03	0	0.00	48.10	8	104	7.69%
2023/03/02	2	47.50	0.1	47.80	47.45	1.9	99	1.94%
2023/03/01	0	0.00	2	47.15	47.60	-2	97	-2.06%
2023/02/22	0	46.00	0	0.00	45.65	0	84	0.00%
2023/02/20	0	46.07	0	0.00	45.85	0	84	0.00%
2023/02/17	1	46.45	0	0.00	46.20	1	84	1.19%
2023/02/16	0	0.00	9.3	47.05	46.25	-9.3	82	-11.20%
2023/02/14	0	44.55	0	0.00	44.20	0	75	0.00%
2023/02/13	0	44.40	0	0.00	44.15	0	76	0.00%
2023/02/10	1	44.45	0	0.00	44.45	1	79	1.26%
2023/02/09	1	44.90	0	0.00	44.95	1	78	1.27%
2023/02/06	0	45.55	0	0.00	45.05	0	78	0.00%
2023/01/16	0	44.15	0	0.00	43.65	0	79	0.00%
2023/01/12	0	44.30	5	44.20	43.90	-5	106	-4.71%
2023/01/09	1	43.70	1	43.50	43.90	0	108	0.00%
2023/01/03	0	0.00	1	43.30	43.30	-1	120	-0.86%
2022/12/12	0	0.00	2	43.15	43.40	-2	146	-1.37%
2022/12/07	0	0.00	2	45.13	45.40	-2	156	-1.28%
2022/12/05	1	45.80	3	45.75	45.75	-2	162	-1.25%
2022/12/01	4	45.70	0	0.00	45.80	4	165	2.42%
2022/11/28	1	45.45	0	0.00	45.45	1	168	0.59%
2022/11/25	0	0.00	0.2	46.00	45.45	-0.2	170	-0.12%
2022/11/24	2	45.65	0.2	45.40	45.65	1.9	170	1.08%
2022/11/23	0	0.00	2	45.30	45.55	-2	171	-1.16%
2022/11/22	0	0.00	3	45.00	45.30	-3	172	-1.74%
2022/11/08	0	0.00	7	45.41	44.55	-7	180	-3.88%
2022/11/04	0	0.00	8	44.48	44.65	-8	183	-4.37%
2022/10/31	0	0.00	2	43.70	43.75	-2	184	-1.08%
2022/10/27	0	0.00	1	44.35	44.25	-1	187	-0.53%
2022/10/26	0	0.00	1	43.98	44.10	-1	187	-0.55%
2022/10/14	0	0.00	1	43.50	43.30	-1	168	-0.60%
2022/10/13	0	0.00	0.1	43.65	42.65	-0.1	166	-0.05%
2022/10/12	0	0.00	5	43.76	44.00	-5	162	-3.07%
2022/10/07	0	0.00	2	46.38	46.50	-2	158	-1.26%
2022/10/04	1	45.75	0	45.30	45.65	1	169	0.57%
2022/09/30	1	45.50	0	0.00	45.50	1	171	0.58%
2022/09/29	0	0.00	2	44.78	45.05	-2	177	-1.13%
2022/09/27	0.1	44.80	0	0.00	45.25	0.1	196	0.04%
2022/09/22	0	0.00	0.2	45.55	45.90	-0.2	203	-0.09%
2022/09/20	0	0.00	5.4	46.38	46.40	-5.4	203	-2.64%
2022/09/19	1	47.60	0.1	48.95	47.65	1	199	0.48%
2022/09/16	0	0.00	12	49.79	49.25	-12	198	-6.04%
2022/09/15	0.1	49.25	1	49.35	49.35	-0.9	194	-0.47%
2022/09/14	0	0.00	11	49.11	49.25	-11	192	-5.72%
2022/09/13	0.3	48.90	2	48.63	48.80	-1.7	187	-0.90%
2022/09/08	2	47.40	1	47.65	47.35	1	183	0.54%
2022/09/07	0	0.00	1	47.25	47.15	-1	183	-0.55%
2022/08/30	0.5	46.85	0	0.00	46.85	0.5	181	0.28%
2022/08/24	1	47.20	0	47.30	47.30	1	181	0.54%
2022/08/18	0	0.00	18	46.37	46.75	-18	173	-10.38%
2022/08/16	0.8	46.77	0	0.00	46.90	0.8	173	0.48%
2022/08/15	0	0.00	0	46.30	46.75	0	172	0.00%
2022/08/12	0.2	46.00	0	0.00	46.25	0.2	169	0.13%
2022/08/11	0	0.00	2.3	45.65	46.00	-2.3	168	-1.37%
2022/08/08	0	43.75	0	0.00	44.45	0	167	0.00%
2022/08/05	10	44.19	0	0.00	44.05	10	169	5.91%
2022/08/03	1	43.75	0	0.00	43.90	1	173	0.58%
2022/07/27	10	44.45	0	0.00	44.00	10	177	5.63%
2022/07/26	0	0.00	0	42.70	43.25	0	172	0.00%
2022/07/22	0	0.00	1	41.60	42.35	-1	170	-0.59%
2022/07/20	0.2	41.55	0	0.00	41.50	0.2	174	0.14%
2022/07/14	2	40.00	0	0.00	39.50	2	179	1.12%
2022/07/13	0.3	38.75	1	37.65	39.75	-0.7	176	-0.39%
2022/07/12	0	36.95	0	0.00	36.15	0	171	0.00%
2022/07/08	0.2	37.95	1	38.10	37.85	-0.8	171	-0.47%
2022/07/01	0	0.00	1	43.00	42.80	-1	170	-0.59%
2022/06/24	2	44.73	0	0.00	44.45	2	166	1.20%
2022/06/20	0	0.00	1	42.85	43.75	-1	168	-0.59%
2022/06/13	0	45.00	0	0.00	44.95	0	175	0.00%
2022/06/01	1	44.50	0	0.00	44.50	1	190	0.53%
2022/05/31	0	0.00	0	44.00	44.30	0	194	-0.02%
2022/05/27	0	0.00	0	43.40	43.70	0	201	-0.01%
2022/05/26	1	43.75	0	0.00	43.55	1	205	0.49%
2022/05/25	0	0.00	1	44.35	44.35	-1	206	-0.48%
2022/05/20	0	0.00	1	43.50	43.50	-1	209	-0.48%
2022/05/18	0	0.00	1	43.65	43.65	-1	209	-0.48%
2022/05/17	1	43.20	0	43.05	43.80	1	210	0.47%
2022/05/16	0	0.00	2	43.03	42.80	-2	211	-0.95%
2022/05/13	2	42.53	1	42.35	42.50	1	210	0.47%
2022/05/12	1	41.85	1	42.10	41.20	0	210	0.00%
2022/05/11	0	0.00	1	42.50	42.45	-1	205	-0.49%
2022/05/03	0	44.40	0	0.00	44.15	0	213	0.00%
2022/04/28	0.3	43.65	0	0.00	43.75	0.3	224	0.13%
2022/04/26	2	43.90	0	0.00	44.25	2	227	0.88%
2022/04/25	10	44.30	0	0.00	44.20	10	227	4.40%
2022/04/19	0	0.00	0.1	45.50	45.35	-0.1	253	-0.02%
2022/04/18	0	0.00	1	45.05	45.05	-1	260	-0.38%
2022/04/15	1	45.20	0	0.00	45.40	1	262	0.38%
2022/04/14	2	45.70	0	0.00	45.70	2	264	0.76%
2022/04/12	1	45.50	0	0.00	45.25	1	274	0.36%
2022/04/11	4	45.53	1	46.55	45.60	3	307	0.98%
2022/04/08	0	0.00	2	47.70	47.60	-2	303	-0.66%
2022/04/07	6	48.80	0	0.00	48.50	6	322	1.86%
2022/04/06	0	49.40	0	0.00	49.40	0	329	0.00%
2022/04/01	0	49.45	0.4	49.50	49.15	-0.4	330	-0.13%
2022/03/31	0	49.80	13	49.65	49.45	-13	331	-3.92%
2022/03/28	1	49.50	0	0.00	49.95	1	334	0.30%
2022/03/24	1	50.00	1	50.10	50.00	0	330	0.00%
2022/03/23	0	50.40	0	0.00	50.30	0	334	0.00%
2022/03/21	1	50.20	1	50.20	50.10	0	338	0.00%
2022/03/17	1	49.15	5	49.05	49.30	-4	345	-1.16%
2022/03/16	3	48.40	0	0.00	48.45	3	344	0.87%
2022/03/09	1	48.80	0	0.00	48.80	1	372	0.27%
2022/03/07	1	49.25	0	49.30	49.70	1	373	0.26%
2022/03/04	0	0.00	5.3	50.59	50.60	-5.3	372	-1.43%
2022/03/03	0	0.00	0.1	50.40	50.40	-0.1	375	-0.03%
2022/03/02	0	0.00	0.5	49.58	49.70	-0.5	380	-0.12%
2022/03/01	1	49.30	0	0.00	49.55	1	389	0.26%
2022/02/25	2	48.40	0	0.00	48.60	2	403	0.50%
2022/02/24	2	48.60	2	48.15	48.20	0	408	0.00%
2022/02/18	0	0.00	0	48.90	49.00	0	422	-0.01%
2022/02/17	2.1	49.14	1.1	49.45	49.50	1	425	0.24%
2022/02/16	0.5	49.09	0	0.00	49.10	0.5	431	0.12%
2022/02/14	1	48.70	2	48.55	48.65	-1	439	-0.23%
2022/02/10	0.2	49.39	1	49.75	49.75	-0.8	444	-0.18%
2022/02/09	1	49.80	2	49.40	49.50	-1	447	-0.22%
2022/02/08	3.3	48.87	0	0.00	49.85	3.3	451	0.73%
2022/02/07	2	47.85	0	0.00	48.40	2	454	0.44%
2022/01/26	0	0.00	1	47.25	47.30	-1	453	-0.22%
2022/01/25	6	47.45	3	47.57	47.35	3	454	0.66%
2022/01/24	1	48.08	2	47.63	48.20	-1	455	-0.21%
2022/01/21	7	49.37	1	49.35	49.05	6	452	1.33%
2022/01/20	0	0.00	1	49.70	49.70	-1	449	-0.22%
2022/01/19	3	49.93	1	50.10	50.10	2	458	0.44%
2022/01/18	9.2	50.26	0	0.00	50.40	9.2	464	1.98%
2022/01/17	2.1	50.30	0	0.00	50.20	2.1	469	0.44%
2022/01/14	2.1	50.17	2	50.45	50.00	0	472	0.00%
2022/01/13	4	51.88	0	0.00	50.80	4	485	0.82%
2022/01/12	0	0.00	1	49.75	50.00	-1	483	-0.21%
2022/01/11	1.1	50.20	0	0.00	50.00	1.1	487	0.22%
2022/01/10	6.2	51.14	4	51.05	50.80	2.1	489	0.44%
2022/01/07	3.2	51.71	4	51.35	51.50	-0.9	494	-0.18%
2022/01/06	1.3	51.97	2	52.20	52.20	-0.8	490	-0.15%
2022/01/05	8	52.85	5	53.12	52.60	3	499	0.60%
2022/01/04	22	53.53	10.1	53.00	54.00	11.9	494	2.42%
2021/12/30	2	52.75	0	0.00	52.10	2	454	0.44%
2021/12/29	1	52.00	0	0.00	52.20	1	431	0.23%
2021/12/27	1	50.60	1	50.50	50.70	0	426	0.00%
2021/12/22	1	49.65	0	0.00	49.80	1	436	0.23%
2021/12/21	0	0.00	1	49.10	49.40	-1	436	-0.23%
2021/12/17	0	0.00	1	49.60	49.10	-1	442	-0.23%
2021/12/15	0.4	50.50	0	0.00	50.20	0.4	438	0.08%
2021/12/13	1	51.00	0	0.00	50.90	1	435	0.23%
2021/12/10	0	0.00	1	51.90	51.80	-1	432	-0.23%
2021/12/09	1	51.80	0	0.00	51.90	1	432	0.23%
2021/12/08	1	51.60	0	52.40	52.70	1	427	0.23%
2021/12/06	1	50.70	1	50.70	50.70	0	403	0.00%
2021/12/01	0	0.00	1	51.20	51.20	-1	408	-0.24%
2021/11/30	0	0.00	1	51.10	51.00	-1	405	-0.25%
2021/11/29	0	0.00	1	49.70	49.70	-1	402	-0.25%
2021/11/26	1	50.70	1	50.30	50.00	0	396	0.00%
2021/11/24	1	50.60	2	51.10	50.50	-1	379	-0.26%
2021/11/23	1	49.75	11	49.94	50.00	-10	364	-2.75%
2021/11/22	0	48.60	2	49.68	49.80	-2	363	-0.55%
2021/11/18	0	0.00	0.3	48.35	48.65	-0.3	365	-0.08%
2021/11/17	2	47.80	10	47.90	48.00	-8	363	-2.20%
2021/11/15	0	0.00	20.6	48.12	48.25	-20.6	367	-5.61%
2021/11/12	0	0.00	3	47.02	47.25	-3	366	-0.82%
2021/11/11	0	0.00	3	47.00	46.65	-3	367	-0.82%
2021/11/09	1	46.95	0	0.00	47.00	1	389	0.26%
2021/11/08	10	46.85	1	46.90	46.90	9	391	2.30%
2021/11/05	1	46.80	1.2	46.46	46.80	-0.2	397	-0.06%
2021/11/04	1	46.00	8	45.80	46.05	-7	405	-1.73%
2021/11/02	1	46.30	0.2	45.90	45.25	0.8	420	0.19%
2021/11/01	0	0.00	0	45.70	46.00	0	425	0.00%
2021/10/29	1	45.15	0	0.00	45.35	1	435	0.23%
2021/10/27	1	45.70	1	45.65	45.80	0	474	0.00%
2021/10/26	1	45.70	1	45.70	45.70	0	481	0.00%
2021/10/25	2	45.28	0	0.00	45.45	2	487	0.41%
2021/10/22	1	45.30	0	0.00	45.40	1	498	0.20%
2021/10/21	1	45.35	7	46.16	45.60	-6	529	-1.13%
2021/10/20	3	45.48	8	45.52	45.50	-5	551	-0.91%
2021/10/19	3	44.70	1	44.75	45.60	2	568	0.35%
2021/10/18	5	44.95	0	0.00	44.05	5	614	0.81%
2021/10/15	3	43.30	0	0.00	44.25	3	638	0.47%
2021/10/14	6.3	43.03	0	0.00	42.65	6.3	701	0.90%
2021/10/13	16	44.25	0	0.00	42.25	16	760	2.10%
2021/10/12	1	43.35	1	43.75	45.00	0	763	0.00%
2021/10/08	11	43.85	0	43.98	43.70	11	769	1.42%
2021/10/07	1	42.95	1	43.20	43.75	0	804	0.00%
2021/10/05	1	42.05	1	42.55	43.30	0	908	0.00%
2021/10/01	1	44.60	13.1	44.39	44.60	-12.1	946	-1.28%
2021/09/29	9	44.83	3.1	44.94	44.70	5.9	982	0.60%
2021/09/24	0	0.00	2	45.65	45.65	-2	1,024	-0.20%
2021/09/22	3.5	46.21	0	0.00	46.00	3.5	1,084	0.32%
2021/09/15	0	0.00	1	47.21	47.85	-1	1,127	-0.09%
2021/09/14	5	47.70	0	0.00	47.45	5	1,153	0.43%
2021/09/13	0	0.00	1	47.15	47.20	-1	1,160	-0.09%
2021/09/10	1	47.60	0.1	48.00	47.50	0.9	1,164	0.08%
2021/09/08	0	47.30	3	46.93	46.85	-3	1,170	-0.25%
2021/09/06	1	49.30	3	48.72	48.25	-2	1,178	-0.17%
2021/09/03	1	49.70	23	49.58	49.70	-22	1,174	-1.87%
2021/08/31	0	0.00	0.1	49.90	50.20	-0.1	1,179	-0.01%
2021/08/27	1	49.90	2	49.75	49.90	-1	1,184	-0.08%
2021/08/26	5	49.79	1	50.50	49.80	4	1,186	0.34%
2021/08/25	3.1	50.05	2	49.63	49.85	1.1	1,186	0.09%
2021/08/23	0.1	48.30	0	0.00	48.30	0.1	1,189	0.01%
2021/08/20	2	46.93	1	46.60	46.95	1	1,194	0.08%
2021/08/19	0	0.00	7	46.95	46.95	-7	1,194	-0.59%
2021/08/18	3	48.07	5	47.88	48.70	-2	1,206	-0.16%
2021/08/17	0	0.00	4	47.63	47.50	-4	1,216	-0.33%
2021/08/16	2	48.63	0	0.00	47.75	2	1,219	0.16%
2021/08/13	5	49.80	0	0.00	49.30	5	1,213	0.41%
2021/08/11	3	50.27	0	0.00	51.30	3	1,203	0.25%
2021/08/10	13	51.16	3	51.10	50.90	10	1,207	0.83%
2021/08/09	1	52.80	0	0.00	52.70	1	1,214	0.08%
2021/08/06	0	0.00	2	53.75	53.60	-2	1,222	-0.16%
2021/08/04	3	54.40	1	54.60	54.20	2	1,274	0.16%
2021/08/03	4	55.68	0	0.00	55.20	4	1,285	0.31%
2021/08/02	10	58.42	0	0.00	58.80	10	1,272	0.79%
2021/07/30	6	59.13	0	0.00	58.50	6	1,259	0.48%
2021/07/29	6	60.75	20	60.40	60.40	-14	1,252	-1.12%
2021/07/28	2	58.15	6	58.62	58.90	-4	1,249	-0.32%
2021/07/27	20	61.29	6	60.70	59.90	14	1,270	1.10%
2021/07/26	9	63.36	3	62.60	62.50	6	1,262	0.48%
2021/07/23	2	62.50	13.2	62.04	63.50	-11.2	1,230	-0.91%
2021/07/22	4.2	62.47	5	62.08	61.90	-0.8	1,217	-0.07%
2021/07/21	7	61.00	14	61.12	61.10	-7	1,196	-0.59%
2021/07/20	37	60.78	2	61.50	60.30	35	1,243	2.82%
2021/07/19	9	61.27	12.4	61.46	62.20	-3.4	1,193	-0.29%
2021/07/16	2	60.20	3	60.07	58.90	-1	1,167	-0.09%
2021/07/15	1	58.80	1	59.10	58.80	0	1,171	0.00%
2021/07/14	9	58.96	7	58.20	58.60	2	1,179	0.17%
2021/07/13	8	61.61	18	61.18	59.70	-10	1,185	-0.84%
2021/07/12	10	59.81	2	58.50	59.10	8	1,175	0.68%
2021/07/09	1	58.00	1	57.80	57.70	0	1,240	0.00%
2021/07/08	4	57.60	2	57.50	57.80	2	1,327	0.15%
2021/07/07	6.1	58.23	3	58.50	58.60	3.1	1,441	0.21%
2021/07/06	4	57.48	0	0.00	57.30	4	1,543	0.26%
2021/07/05	1	57.80	0.2	57.66	57.90	0.8	1,650	0.05%
2021/07/02	0	0.00	6	57.60	57.30	-6	1,696	-0.35%
2021/07/01	6	57.15	5.1	56.99	56.50	0.9	1,715	0.05%
2021/06/30	11	57.20	2	57.90	57.10	9	1,723	0.52%
2021/06/29	4	56.50	1	55.10	56.70	3	1,691	0.18%
2021/06/28	5.1	56.11	23	55.37	56.40	-17.9	1,695	-1.06%
2021/06/25	1	54.50	3	54.43	54.20	-2	1,676	-0.12%
2021/06/24	3	54.90	0	0.00	54.80	3	1,675	0.18%
2021/06/23	3	54.87	2	55.30	56.00	1	1,669	0.06%
2021/06/22	0	0.00	5	54.00	53.50	-5	1,661	-0.30%
2021/06/21	1	52.60	0	0.00	52.80	1	1,667	0.06%
2021/06/18	1	53.80	0	0.00	53.90	1	1,676	0.06%
2021/06/17	0	0.00	6	54.38	54.30	-6	1,690	-0.35%
2021/06/09	2	52.05	0	0.00	52.10	2	1,774	0.11%
2021/06/07	5	53.30	0	0.00	53.00	5	1,868	0.27%
2021/06/04	23	53.65	0	0.00	53.70	23	1,903	1.21%
2021/06/03	7	53.60	3	53.70	53.90	4	1,916	0.21%
2021/06/02	0	53.60	0	0.00	53.60	0	1,926	0.00%
2021/06/01	0	0.00	3	54.47	54.40	-3	1,960	-0.15%
2021/05/31	0	0.00	1	53.30	53.60	-1	1,973	-0.05%
2021/05/28	1	53.50	0	0.00	53.10	1	1,987	0.05%
2021/05/27	0	0.00	1	53.00	52.70	-1	2,006	-0.05%
2021/05/26	1	52.60	0	0.00	53.00	1	2,030	0.05%
2021/05/25	3	53.93	0	55.10	54.40	3	2,054	0.15%
2021/05/18	0	0.00	5.1	48.45	49.75	-5.1	2,492	-0.20%
2021/05/17	0	0.00	5	45.68	45.90	-5	2,507	-0.20%
2021/05/14	4	50.18	3	52.27	50.10	1	2,499	0.04%
2021/05/13	5	51.88	13	51.49	51.50	-8	2,485	-0.32%
2021/05/12	1	50.90	3	48.60	49.00	-2	2,469	-0.08%
2021/05/11	6	53.73	4	53.50	51.60	2	2,451	0.08%
2021/05/07	2	54.20	0	0.00	54.30	2	2,451	0.08%
2021/05/06	0	0.00	7.6	52.83	52.70	-7.6	2,458	-0.31%
2021/05/05	1	52.60	0	0.00	52.30	1	2,466	0.04%
2021/05/04	7	51.97	9	52.53	53.70	-2	2,472	-0.08%
2021/05/03	5	54.82	1.1	55.44	54.50	3.9	2,448	0.16%
2021/04/29	5.3	56.89	0	0.00	56.80	5.3	2,438	0.22%
2021/04/28	7.1	57.06	0	0.00	57.00	7.1	2,524	0.28%
2021/04/27	8.3	58.05	1	58.20	57.90	7.3	2,555	0.29%
2021/04/26	12	59.20	17.2	59.13	59.80	-5.2	2,550	-0.20%
2021/04/23	0	0.00	8	56.00	57.00	-8	2,508	-0.32%
2021/04/22	5	56.60	6	55.20	55.10	-1	2,535	-0.04%
2021/04/21	5.2	57.13	8	57.00	56.90	-2.8	2,560	-0.11%
2021/04/20	12	57.66	1.1	57.66	57.80	10.9	2,573	0.42%
2021/04/19	14.1	57.53	4.1	56.90	57.40	10.1	2,629	0.38%
2021/04/16	9	58.93	15	59.10	58.60	-6	2,642	-0.23%
2021/04/15	20	60.03	24.1	59.73	60.30	-4.1	2,796	-0.15%
2021/04/14	18	59.20	14.7	59.18	60.00	3.3	3,012	0.11%
2021/04/13	14.1	59.02	20.1	58.37	57.80	-6	3,091	-0.19%
2021/04/12	9	56.88	37.2	56.89	56.80	-28.2	2,969	-0.95%
2021/04/09	6	56.43	12	56.84	58.40	-6	2,854	-0.21%
2021/04/08	9.1	53.40	6.1	53.57	53.40	3	2,745	0.11%
2021/04/07	7.2	51.36	49	50.91	51.50	-41.8	2,690	-1.55%
2021/04/06	3	50.17	10.1	49.94	50.10	-7	2,667	-0.26%
2021/04/01	0	0.00	4	48.77	48.75	-4	2,651	-0.15%
2021/03/31	23	48.66	12.1	48.65	48.60	10.9	2,646	0.41%
2021/03/30	5.1	49.25	1	49.30	49.30	4.1	2,630	0.16%
2021/03/26	4.6	49.14	2.1	49.31	49.55	2.4	2,644	0.09%
2021/03/25	11.1	49.51	5	50.17	49.20	6.1	2,655	0.23%
2021/03/24	2	49.48	22	49.68	49.85	-20	2,662	-0.75%
2021/03/23	0	49.20	4	49.22	49.45	-4	2,667	-0.15%
2021/03/22	6	48.83	7	49.10	49.00	-1	2,701	-0.04%
2021/03/19	7	49.26	16	49.38	49.40	-9	2,718	-0.33%
2021/03/18	0.2	48.50	5	48.71	48.95	-4.8	2,789	-0.17%
2021/03/17	12.1	48.72	34	48.60	48.55	-21.9	2,884	-0.76%
2021/03/16	28	49.35	16.1	49.23	48.85	11.9	2,895	0.41%
2021/03/15	16	49.22	50	49.44	49.60	-34	2,889	-1.18%
2021/03/12	42.1	48.95	48	48.89	48.80	-6	2,904	-0.20%
2021/03/11	16	47.38	21.5	47.52	47.55	-5.5	2,864	-0.19%
2021/03/10	10.3	46.95	47	46.97	47.00	-36.7	2,844	-1.29%
2021/03/09	7	45.43	12	45.69	46.00	-5	2,820	-0.18%
2021/03/08	5	45.30	7	45.31	45.30	-2	2,829	-0.07%
2021/03/05	45.9	45.53	9	45.49	45.30	36.9	2,840	1.30%
2021/03/04	1	45.00	7	44.89	44.95	-6	2,862	-0.21%
2021/03/03	4	44.60	9	44.46	44.55	-5	2,877	-0.17%
2021/03/02	6	45.46	17	45.31	45.05	-11	2,875	-0.38%
2021/02/26	3	45.40	3	45.27	45.85	0	2,878	0.00%
2021/02/25	4	45.90	91	45.45	45.20	-87	2,869	-3.03%
2021/02/24	241.2	49.31	51	47.51	45.60	190.2	2,853	6.67%	大買/鉅額交易
2021/02/23	31	46.05	89.2	46.07	48.40	-58.2	2,676	-2.17%
2021/02/22	24.1	44.23	52	44.71	44.00	-27.9	2,559	-1.09%
2021/02/19	57	43.64	53	44.01	44.30	4	2,533	0.16%
2021/02/18	23.7	43.63	44	43.60	44.45	-20.4	2,586	-0.79%
2021/02/17	2	42.32	5	42.23	42.50	-3	2,606	-0.11%
2021/02/05	1	41.10	18	40.92	40.90	-17	2,624	-0.65%
2021/02/03	0	0.00	1	41.65	41.40	-1	2,674	-0.04%
2021/02/02	2	41.03	7	40.51	41.60	-5	2,717	-0.18%
2021/02/01	4	39.51	8	39.17	39.95	-4	2,727	-0.15%
2021/01/29	2	40.53	0	0.00	40.10	2	2,727	0.07%
2021/01/28	3	40.60	67	40.74	40.70	-64	2,728	-2.35%
2021/01/27	3	41.23	6	41.30	41.20	-3	2,818	-0.11%
2021/01/26	4	41.53	3	41.55	41.45	1	2,820	0.04%
2021/01/25	17	41.35	0	0.00	41.20	17	2,816	0.60%
2021/01/22	4	41.40	0	0.00	41.80	4	2,824	0.14%
2021/01/21	31	41.79	5	41.93	41.65	26	2,834	0.92%
2021/01/20	16.2	40.69	16	40.58	41.20	0.2	2,860	0.01%
2021/01/19	6	41.00	4	40.95	41.15	2	2,838	0.07%
2021/01/18	18	40.35	8	39.81	41.15	10	2,823	0.35%
2021/01/15	6	41.83	0	0.00	41.05	6	2,808	0.21%
2021/01/14	2	42.40	0.1	42.30	42.15	1.9	2,779	0.07%
2021/01/13	1	42.00	2	41.95	41.55	-1	2,785	-0.04%
2021/01/12	50	41.59	14	42.17	40.55	36	2,776	1.30%
2021/01/11	40	42.38	8	43.01	43.40	32	2,731	1.17%
2021/01/08	129.1	43.86	53	43.32	42.70	76.1	2,800	2.72%	大買/
2021/01/07	31	44.55	75	44.82	44.85	-44	2,652	-1.66%
2021/01/06	81	38.37	30	39.61	40.80	51	2,369	2.15%
2021/01/05	12	37.20	1	37.10	37.10	11	2,190	0.50%
2021/01/04	4	37.06	3	37.02	37.10	1	2,185	0.05%
2020/12/29	0.2	36.20	4	36.20	36.15	-3.8	2,174	-0.17%
2020/12/28	25	36.51	1	36.25	36.10	24	2,164	1.11%
2020/12/23	2	36.00	0	0.00	36.00	2	2,142	0.09%
2020/12/18	1	36.80	0	0.00	36.60	1	2,130	0.05%
2020/12/17	2	37.65	0	0.00	37.70	2	2,147	0.09%
2020/12/16	4	37.71	7	37.61	37.45	-3	2,127	-0.14%
2020/12/15	3	37.35	2.1	37.07	36.45	0.9	2,082	0.04%
2020/12/14	23	37.27	16.3	37.73	37.65	6.7	2,052	0.33%
2020/12/11	12	36.51	10	36.76	36.65	2	1,989	0.10%
2020/12/10	1	35.40	7	35.46	35.35	-6	1,879	-0.32%
2020/12/09	2	35.13	1	35.34	35.20	1	1,850	0.05%
2020/12/08	0	0.00	1	34.11	34.95	-1	1,831	-0.06%
2020/12/07	2	33.70	3	33.75	33.55	-1	1,795	-0.06%
2020/12/04	1	34.20	0	0.00	34.15	1	1,769	0.06%
2020/12/03	7	34.76	0	0.00	34.35	7	1,757	0.40%
2020/12/02	1	34.50	0	0.00	34.55	1	1,744	0.06%
2020/12/01	2	34.93	10	35.10	35.15	-8	1,727	-0.46%
2020/11/30	1	35.55	47	35.57	35.50	-46	1,705	-2.70%
2020/11/27	6	34.30	6	35.00	34.50	0	1,645	0.00%
2020/11/25	9	33.82	2	34.60	33.90	7	1,599	0.44%
2020/11/24	1	34.75	0.4	35.00	34.70	0.6	1,574	0.04%
2020/11/23	5.4	35.45	9	35.43	35.45	-3.6	1,557	-0.23%
2020/11/20	0	0.00	6	35.28	35.35	-6	1,532	-0.39%
2020/11/19	1	34.75	2	34.63	34.55	-1	1,503	-0.07%
2020/11/18	4	34.21	7	34.31	34.35	-3	1,486	-0.20%
2020/11/17	53	34.74	6	35.61	34.10	47	1,466	3.21%
2020/11/16	6	35.47	7	35.51	35.70	-1	1,387	-0.07%
2020/11/13	2	34.10	3	34.07	34.20	-1	1,326	-0.08%
2020/11/12	1.4	33.64	5	33.22	33.60	-3.6	1,281	-0.28%
2020/11/11	0	0.00	8	33.04	33.00	-8	1,244	-0.64%
2020/11/10	13	32.94	39	32.75	33.00	-26	1,225	-2.12%
2020/11/09	0	0.00	12	32.43	32.45	-12	1,177	-1.02%
2020/11/06	0	0.00	15	32.10	31.90	-15	1,150	-1.30%
2020/11/05	5	31.65	3	31.70	31.75	2	1,132	0.18%
2020/11/04	23	31.94	19	32.28	31.75	4	1,121	0.36%
2020/11/02	1	31.50	2	31.40	31.25	-1	1,007	-0.10%
2020/10/30	16	31.34	2	31.50	31.15	14	998	1.40%
2020/10/28	41	31.66	43	31.95	31.70	-2	957	-0.21%
2020/10/27	2	31.30	0	0.00	31.30	2	835	0.24%
2020/10/26	3	30.65	0	0.00	30.60	3	811	0.37%
2020/10/23	9	30.87	0	0.00	30.85	9	806	1.12%
2020/10/21	38	31.09	35	31.18	30.90	3	797	0.38%
2020/10/20	10	30.40	3	30.50	30.70	7	749	0.93%
2020/10/19	1	30.30	1	30.30	30.30	0	740	0.00%
2020/10/16	41	30.54	124	31.47	30.25	-83	730	-11.37%	大賣/
2020/10/15	0	0.00	15	29.78	30.00	-15	637	-2.35%
2020/10/14	1	29.10	33	29.27	29.40	-32	666	-4.80%
2020/10/13	2	28.55	0	0.00	28.45	2	647	0.31%
2020/09/29	2	27.60	1	27.90	27.60	1	745	0.13%
2020/09/25	0	0.00	1	27.00	27.10	-1	778	-0.13%
2020/09/23	0	0.00	1	28.50	28.00	-1	788	-0.13%
2020/09/22	2	28.80	6	28.93	28.50	-4	888	-0.45%
2020/09/21	0	0.00	1	27.90	27.95	-1	867	-0.12%
2020/09/15	0	0.00	2	27.15	27.20	-2	886	-0.23%
2020/09/14	0	0.00	1	27.10	27.20	-1	899	-0.11%
2020/09/11	15	26.98	0	0.00	27.00	15	918	1.63%
2020/09/10	0	0.00	1	27.25	27.25	-1	989	-0.10%
2020/09/04	1	26.20	1	26.95	27.25	0	1,097	0.00%
2020/09/01	0	0.00	1	27.80	27.80	-1	1,246	-0.08%
2020/08/31	0	27.80	1	28.15	27.80	-1	1,332	-0.07%
2020/08/28	1	27.95	1	27.95	27.90	0	1,377	0.00%
2020/08/21	1	27.00	0	0.00	27.30	1	1,784	0.06%
2020/08/20	13	26.89	0	0.00	26.70	13	1,810	0.72%
2020/08/19	2	27.68	0	0.00	27.65	2	1,824	0.11%
2020/08/18	0	0.00	5	28.10	28.05	-5	1,862	-0.27%
2020/08/13	1	28.15	1	28.05	28.05	0	2,038	0.00%
2020/08/12	0	0.00	13	27.75	27.85	-13	2,040	-0.64%
2020/08/11	5	27.82	1	27.80	27.75	4	2,043	0.20%
2020/08/10	6	27.98	1	28.00	27.85	5	2,053	0.24%
2020/08/07	0	0.00	1	28.05	28.10	-1	2,066	-0.05%
2020/08/05	1	27.80	1	27.75	27.75	0	2,115	0.00%
2020/08/04	8	27.77	0	0.00	27.60	8	2,121	0.38%
2020/08/03	15	27.85	5	27.94	27.75	10	2,133	0.47%
2020/07/31	10	27.90	2	28.10	28.10	8	2,134	0.37%
2020/07/30	16	27.98	0	0.00	28.15	16	2,139	0.75%
2020/07/29	20	27.78	0	0.00	27.70	20	2,146	0.93%
2020/07/28	3	27.52	9	27.93	27.40	-6	2,147	-0.28%
2020/07/27	7	27.88	24	28.20	27.85	-17	2,163	-0.79%
2020/07/24	13	29.14	5	28.92	28.60	8	2,168	0.37%
2020/07/22	0	0.00	12	29.20	29.20	-12	2,163	-0.55%
2020/07/21	14	29.80	13	29.60	29.50	1	2,150	0.05%
2020/07/20	33	29.83	19	29.74	29.95	14	2,123	0.66%
2020/07/17	0	0.00	1	29.05	29.20	-1	2,041	-0.05%
2020/07/16	9	28.96	14	28.98	28.75	-5	2,031	-0.25%
2020/07/15	0	0.00	5	28.65	28.60	-5	1,997	-0.25%
2020/07/14	1	28.85	0	0.00	28.45	1	1,998	0.05%
2020/07/13	2	29.00	3	29.05	28.90	-1	1,995	-0.05%
2020/07/10	0	0.00	1	29.10	29.00	-1	2,000	-0.05%
2020/07/09	0	0.00	3	29.02	29.05	-3	1,988	-0.15%
2020/07/08	0	0.00	6	28.97	28.95	-6	1,973	-0.30%
2020/07/07	0	0.00	1	28.70	29.00	-1	1,962	-0.05%
2020/07/06	0	0.00	1	29.00	29.10	-1	1,955	-0.05%
2020/07/03	2	28.83	7	29.05	28.70	-5	1,941	-0.26%
2020/07/02	30	28.97	12	29.00	28.90	18	1,933	0.93%
2020/07/01	62	29.44	59	29.56	29.20	3	1,916	0.16%
2020/06/30	5	28.15	3	28.55	28.65	2	1,810	0.11%
2020/06/29	4	27.83	0	0.00	28.00	4	1,792	0.22%
2020/06/24	0	0.00	10	28.20	28.15	-10	1,785	-0.56%
2020/06/23	5	27.55	1	27.70	27.45	4	1,772	0.23%
2020/06/19	3	28.17	0	0.00	28.05	3	1,770	0.17%
2020/06/18	21	28.29	0	0.00	28.25	21	1,766	1.19%
2020/06/17	16	28.61	31	28.50	28.80	-15	1,753	-0.86%
2020/06/16	0	0.00	1	27.55	27.65	-1	1,695	-0.06%
2020/06/15	17	26.74	0	0.00	26.65	17	1,703	1.00%
2020/06/12	17	26.70	28	26.90	27.15	-11	1,697	-0.65%
2020/06/11	25	27.93	0	0.00	27.40	25	1,693	1.48%
2020/06/10	1	28.30	0	0.00	28.90	1	1,657	0.06%
2020/06/09	13	28.79	0	0.00	28.50	13	1,660	0.78%
2020/06/08	9	29.76	1	29.90	29.70	8	1,631	0.49%
2020/06/05	2	33.00	2	32.98	33.00	0	1,560	0.00%
2020/06/04	5	32.71	32	32.70	32.70	-27	1,493	-1.81%
2020/06/03	1	32.95	1	32.95	32.95	0	1,468	0.00%
2020/06/02	30	32.75	1	32.80	32.80	29	1,449	2.00%
2020/06/01	49	33.18	66	33.15	33.15	-17	1,411	-1.20%
2020/05/29	39	32.46	14	32.73	32.85	25	1,333	1.87%
2020/05/28	0	0.00	5	31.14	31.20	-5	1,186	-0.42%
2020/05/27	2	30.70	12	30.61	30.70	-10	1,153	-0.87%
2020/05/26	8	30.53	25	30.61	30.50	-17	1,127	-1.51%
2020/05/25	5	30.48	0	0.00	30.40	5	1,102	0.45%
2020/05/22	25	30.29	1	30.35	30.45	24	1,057	2.27%
2020/05/21	0	0.00	1	28.35	29.25	-1	904	-0.11%
2020/05/14	2	28.50	0	0.00	28.50	2	840	0.24%
2020/05/13	1	29.15	0	0.00	29.20	1	823	0.12%
2020/05/12	0	0.00	1	28.35	28.45	-1	781	-0.13%
2020/05/11	2	28.00	0	0.00	28.10	2	763	0.26%
2020/05/05	1	28.10	0.1	28.45	28.35	1	730	0.13%
2020/04/28	1	27.15	0	0.00	27.45	1	679	0.15%
2020/04/21	1	26.65	3	26.60	26.35	-2	656	-0.30%
2020/04/17	1	26.85	0	0.00	26.95	1	641	0.16%
2020/04/16	1	27.05	0	0.00	27.05	1	629	0.16%
2020/04/09	3	25.65	0	0.00	25.75	3	582	0.52%
2020/04/06	0.1	25.50	0	0.00	25.35	0.1	560	0.01%
2020/03/24	0	0.00	1	24.80	24.45	-1	525	-0.19%
2020/03/19	0	0.00	1	23.10	22.55	-1	503	-0.20%
2020/03/17	0	25.25	0	0.00	25.00	0	493	0.00%
2020/03/13	0	0.00	1	24.95	26.20	-1	476	-0.21%
2020/03/12	0.1	25.75	0	0.00	25.75	0.1	447	0.01%
2020/03/09	1	26.90	0	0.00	26.80	1	396	0.25%
2020/03/04	0	0.00	5	25.85	25.90	-5	325	-1.54%
2020/03/03	4	25.75	2	26.00	25.80	2	312	0.64%
2020/03/02	3	24.82	1	25.10	25.15	2	295	0.68%
2020/02/07	0	0.00	5	23.55	23.50	-5	266	-1.88%
2020/02/03	5	22.55	0	0.00	22.75	5	262	1.90%
2020/01/31	1	23.75	0	0.00	23.80	1	253	0.39%
2020/01/30	1	23.80	14	24.80	23.55	-13	249	-5.21%
2020/01/09	2	25.63	0	0.00	25.50	2	248	0.81%
2019/12/13	0	0.00	1	26.75	26.60	-1	281	-0.36%
2019/12/12	1	26.50	1	27.00	26.80	0	276	0.00%
2019/12/05	0	0.00	1	25.50	25.70	-1	241	-0.41%
2019/11/29	1	25.25	0	0.00	25.20	1	248	0.40%
2019/11/27	0	0.00	17	25.25	25.15	-17	255	-6.67%
2019/11/25	2	25.10	0	0.00	25.10	2	260	0.77%
2019/11/04	0	0.00	4	26.19	26.20	-4	313	-1.27%
2019/10/28	2	26.00	3	25.75	25.75	-1	385	-0.26%
2019/10/24	0	0.00	22	26.20	26.20	-22	393	-5.60%
2019/10/21	1	26.30	0	0.00	26.35	1	410	0.24%
2019/10/18	0	0.00	5	26.50	26.55	-5	425	-1.18%
2019/10/15	0	0.00	1	25.00	24.90	-1	442	-0.23%
2019/10/08	1	24.75	0	0.00	24.75	1	460	0.22%
2019/09/26	10	27.20	0	0.00	26.95	10	549	1.82%
2019/09/17	10	27.40	0	0.00	27.40	10	650	1.54%
2019/09/06	0	0.00	1	28.65	28.55	-1	719	-0.14%
2019/09/03	0	0.00	1	28.40	28.40	-1	730	-0.14%
2019/09/02	0	0.00	1	28.20	28.20	-1	732	-0.14%
2019/08/29	1	28.25	0	0.00	28.30	1	736	0.14%
2019/08/23	1	28.15	0	0.00	28.20	1	812	0.12%
2019/08/14	0	0.00	2	27.25	27.20	-2	892	-0.22%
2019/08/08	0	0.00	1	27.35	27.00	-1	940	-0.11%
2019/08/06	1	27.30	0	0.00	27.60	1	978	0.10%
2019/08/02	1	28.20	0	0.00	28.20	1	1,118	0.09%
2019/07/31	1	29.00	0	0.00	29.15	1	1,329	0.08%
2019/07/30	1	29.65	2	29.50	29.10	-1	1,363	-0.07%
2019/07/26	1	28.55	0	0.00	28.60	1	1,357	0.07%
2019/07/25	1	28.55	0	0.00	28.75	1	1,374	0.07%
2019/07/22	5	28.10	0	0.00	28.10	5	1,479	0.34%
2019/07/19	1	28.55	0	0.00	28.60	1	1,493	0.07%
2019/07/18	5	29.15	0	0.00	29.05	5	1,592	0.31%
2019/07/17	2	29.30	0	0.00	29.20	2	1,633	0.12%
2019/07/16	1	29.85	0	0.00	29.75	1	1,651	0.06%
2019/07/15	1	30.10	6	30.05	30.20	-5	1,713	-0.29%
2019/07/11	0	0.00	1	30.40	30.60	-1	1,963	-0.05%
2019/07/09	5	30.72	0	0.00	30.25	5	2,063	0.24%
2019/07/08	3	33.68	4	33.65	33.65	-1	2,055	-0.05%
2019/07/05	1	33.70	3	33.70	33.70	-2	2,059	-0.10%
2019/07/04	1	33.75	1	33.75	33.75	0	2,067	0.00%
2019/07/03	1	33.70	4	33.50	33.50	-3	2,134	-0.14%
2019/07/02	7	33.80	2	33.68	33.85	5	2,277	0.22%
2019/07/01	0	0.00	3	33.10	33.10	-3	2,313	-0.13%
2019/06/28	0	0.00	1	32.35	32.45	-1	2,304	-0.04%
2019/06/27	0	0.00	3	32.15	32.10	-3	2,313	-0.13%
2019/06/26	1	31.75	0	0.00	32.00	1	2,313	0.04%
2019/06/25	3	31.90	3	32.05	31.90	0	2,318	0.00%
2019/06/24	1	32.25	0	0.00	32.25	1	2,321	0.04%
2019/06/21	1	32.20	21	32.54	32.15	-20	2,338	-0.86%
2019/06/20	4	32.55	1	32.50	32.60	3	2,388	0.13%
2019/06/19	1	31.70	1	32.20	32.20	0	2,374	0.00%
2019/06/18	2	31.75	0	0.00	31.55	2	2,368	0.08%
2019/06/11	1	31.35	0	0.00	31.70	1	2,471	0.04%
2019/06/10	1	31.40	0	0.00	31.40	1	2,501	0.04%
2019/06/04	0	0.00	5	32.05	31.65	-5	2,510	-0.20%
2019/06/03	6	32.53	1	32.40	32.15	5	2,509	0.20%
2019/05/31	1	32.05	2	31.88	32.50	-1	2,465	-0.04%
2019/05/29	1	31.40	0	0.00	31.55	1	2,443	0.04%
2019/05/27	1	30.95	0	0.00	30.90	1	2,418	0.04%
2019/05/21	1	31.75	2	31.55	31.80	-1	2,405	-0.04%
2019/05/17	1	31.90	1	31.55	31.65	0	2,368	0.00%
2019/05/16	1	32.50	1	33.30	32.35	0	2,348	0.00%
2019/05/15	0	0.00	2	33.70	33.50	-2	2,333	-0.09%
2019/05/14	2	32.60	1	33.05	32.95	1	2,327	0.04%
2019/05/10	8	34.34	4	33.71	33.40	4	2,286	0.17%
2019/05/09	35	34.80	5	35.02	35.35	30	2,163	1.39%
2019/05/08	0	0.00	1	32.80	33.40	-1	1,968	-0.05%
2019/05/06	2	32.98	0	0.00	32.75	2	1,909	0.10%
2019/05/03	1	34.55	0	0.00	34.30	1	1,876	0.05%
2019/05/02	1	34.20	1	34.15	34.65	0	1,859	0.00%
2019/04/29	1	34.80	2	34.93	33.90	-1	1,835	-0.05%
2019/04/26	2	34.30	0	0.00	34.40	2	1,752	0.11%
2019/04/24	7	34.92	11	34.64	34.20	-4	1,761	-0.23%
2019/04/23	0	0.00	2	34.58	34.80	-2	1,645	-0.12%
2019/04/22	1	33.95	2	34.20	34.05	-1	1,597	-0.06%
2019/04/19	3	34.48	30	34.60	34.30	-27	1,568	-1.72%
2019/04/18	3	34.43	1	34.55	34.30	2	1,496	0.13%
2019/04/17	0	0.00	1	33.90	34.20	-1	1,366	-0.07%
2019/04/16	1	33.40	1	33.40	33.40	0	1,245	0.00%
2019/04/15	0	0.00	2	32.90	33.00	-2	1,195	-0.17%
2019/04/12	0	0.00	3	31.93	32.15	-3	1,132	-0.27%
2019/04/11	2	32.33	1	31.85	31.90	1	1,101	0.09%
2019/04/10	2	32.35	1	31.85	32.20	1	1,065	0.09%
2019/04/09	13	32.85	2	33.15	32.20	11	1,045	1.05%
2019/04/08	23	33.78	10	33.85	33.95	13	970	1.34%
2019/04/03	0	0.00	13	31.60	32.00	-13	816	-1.59%
2019/03/29	1	29.80	0	0.00	29.70	1	703	0.14%
2019/03/27	14	29.71	0	0.00	29.65	14	684	2.05%
2019/03/26	0	0.00	3	30.55	29.90	-3	673	-0.45%
2019/03/25	1	30.20	2	29.65	29.85	-1	651	-0.15%
2019/03/19	1	29.60	0	0.00	29.40	1	557	0.18%
2019/03/18	0	0.00	2	30.10	29.75	-2	545	-0.37%
2019/03/15	0	0.00	1	29.20	28.85	-1	492	-0.20%
2019/03/14	0	0.00	2	28.95	28.35	-2	457	-0.44%
2019/03/13	1	28.85	3	28.83	28.85	-2	442	-0.45%
2019/03/12	0	0.00	1	28.25	28.35	-1	405	-0.25%
2019/03/07	8	27.64	0	0.00	27.60	8	386	2.07%
2019/03/06	1	28.10	0	0.00	28.00	1	382	0.26%
2019/03/05	2	27.80	0	0.00	28.00	2	378	0.53%
2019/03/04	7	27.86	0	0.00	27.85	7	376	1.86%
2019/02/27	3	27.93	0	0.00	27.80	3	376	0.80%
2019/02/22	0	0.00	2	28.20	28.15	-2	360	-0.55%
2019/02/18	2	27.78	0	0.00	27.80	2	362	0.55%
2019/02/12	3	27.48	0	0.00	27.50	3	335	0.89%
2019/02/11	2	27.55	0	0.00	27.65	2	326	0.61%
2019/01/30	1	27.55	0	0.00	27.45	1	321	0.31%
2019/01/17	2	28.15	2	28.95	27.65	0	319	0.00%
2019/01/14	0	0.00	2	26.30	26.15	-2	264	-0.76%
2019/01/09	0	0.00	2	26.70	26.40	-2	273	-0.73%
2018/12/11	1	25.55	0	0.00	25.60	1	311	0.32%
2018/12/05	2	25.70	0	0.00	25.80	2	318	0.63%
2018/12/04	1	26.15	0	0.00	26.10	1	325	0.31%
2018/11/13	0	0.00	0	27.55	24.80	0	341	0.00%
2018/11/12	0	0.00	0	25.25	25.05	0	345	0.00%
2018/10/31	5	25.06	0	0.00	24.85	5	409	1.22%
2018/10/30	0	0.00	5	23.80	24.55	-5	409	-1.22%
2018/10/23	0	0.00	0	24.95	24.75	0	430	0.00%
2018/10/17	0	0.00	1	25.55	25.55	-1	517	-0.19%
2018/10/11	0	0.00	1	24.60	24.15	-1	544	-0.18%
2018/09/19	3	26.05	0	0.00	26.15	3	567	0.53%
2018/09/18	1	25.95	0	0.00	26.10	1	568	0.18%
2018/09/14	0	0.00	0	26.15	25.90	0	579	0.00%
2018/08/31	2	27.80	0	0.00	27.90	2	857	0.23%
2018/08/06	0	0.00	2	28.25	28.40	-2	1,541	-0.13%
2018/07/31	11	28.05	10	27.95	27.95	1	1,519	0.07%
2018/07/30	0	0.00	2	27.55	27.75	-2	1,513	-0.13%
2018/07/27	2	28.13	5	28.00	27.95	-3	1,509	-0.20%
2018/07/26	0	0.00	1	27.65	27.65	-1	1,492	-0.07%
2018/07/25	0	0.00	3	27.48	27.55	-3	1,483	-0.20%
2018/07/24	11	27.62	10	27.60	27.45	1	1,476	0.07%
2018/07/20	15	26.95	4	26.98	26.75	11	1,433	0.77%
2018/07/19	14	27.00	5	27.10	27.00	9	1,434	0.63%
2018/07/13	5	26.50	4	26.35	26.50	1	1,407	0.07%
2018/07/11	4	25.90	4	26.05	25.90	0	1,411	0.00%
2018/07/10	4	26.20	0	0.00	26.15	4	1,460	0.27%
2018/07/03	0	0.00	3	25.45	25.50	-3	1,533	-0.20%
2018/07/02	0	0.00	1	25.90	25.85	-1	1,528	-0.07%
2018/06/29	0	0.00	20	25.74	25.90	-20	1,527	-1.31%
2018/06/26	13	26.09	0	0.00	26.00	13	1,510	0.86%
2018/06/20	0	0.00	1	26.45	26.35	-1	1,498	-0.07%
2018/06/19	10	26.75	2	26.70	26.55	8	1,489	0.54%
2018/06/15	2	27.15	0	0.00	27.10	2	1,475	0.14%
2018/06/14	0	0.00	75	28.71	28.75	-75	1,418	-5.29%
2018/06/13	7	28.40	2	28.45	28.35	5	1,379	0.36%
2018/06/12	2	28.60	1	29.20	28.45	1	1,350	0.07%
2018/06/08	3	28.70	2	28.55	28.40	1	1,302	0.08%
2018/06/07	1	30.70	3	31.35	30.85	-2	1,220	-0.16%
2018/06/06	2	30.90	6	30.87	30.75	-4	1,197	-0.33%
2018/06/05	6	31.43	4	30.55	30.95	2	1,167	0.17%
2018/06/04	19	31.03	5	31.28	31.45	14	1,095	1.28%
2018/06/01	24	29.63	16	29.51	29.40	8	915	0.87%
2018/05/31	4	28.79	9	29.36	29.20	-5	787	-0.64%
2018/05/30	3	28.20	3	27.80	28.30	0	646	0.00%
2018/05/29	1	27.20	3	27.53	27.10	-2	584	-0.34%
2018/05/24	1	26.55	0	0.00	26.50	1	572	0.17%
2018/05/22	2	27.00	1	27.25	27.00	1	568	0.18%
2018/05/15	0	0.00	2	26.40	26.45	-2	598	-0.33%
2018/05/14	2	26.10	0	0.00	26.15	2	631	0.32%
2018/05/10	1	26.50	0	0.00	26.50	1	649	0.15%
2018/04/19	0	0.00	2	27.20	27.15	-2	1,124	-0.18%
2018/04/18	1	27.00	0	0.00	27.15	1	1,143	0.09%
2018/04/17	3	27.40	0	0.00	27.10	3	1,145	0.26%
2018/04/16	2	27.95	2	28.15	27.50	0	1,159	0.00%
2018/04/13	1	27.75	1	28.05	27.50	0	1,121	0.00%
2018/04/12	1	27.75	0	0.00	27.80	1	1,149	0.09%
2018/04/10	7	28.00	4	27.96	27.95	3	1,243	0.24%
2018/04/03	0	0.00	1	26.95	26.85	-1	1,228	-0.08%
2018/03/29	1	26.65	0	0.00	26.60	1	1,313	0.08%
2018/03/26	1	26.45	1	26.75	26.75	0	1,344	0.00%
2018/03/22	1	26.85	2	27.28	26.80	-1	1,356	-0.07%
2018/03/14	2	27.30	0	0.00	27.45	2	1,379	0.14%
2018/03/13	0	0.00	1	27.80	27.40	-1	1,376	-0.07%
2018/03/12	0	0.00	1	27.30	27.25	-1	1,367	-0.07%
2018/03/09	5	26.90	5	26.85	26.85	0	1,375	0.00%
2018/03/07	1	26.70	1	26.70	26.70	0	1,379	0.00%
2018/03/06	0	0.00	6	27.00	27.00	-6	1,395	-0.43%
2018/03/05	0	0.00	1	27.30	26.90	-1	1,412	-0.07%
2018/02/26	4	27.33	0	0.00	27.20	4	1,465	0.27%
2018/02/23	0	0.00	0	26.80	26.65	0	1,454	0.00%
2018/02/21	1	26.05	0	26.30	26.10	1	1,479	0.07%
2018/02/09	1	24.65	0	0.00	25.05	1	1,507	0.07%
2018/02/06	20	26.55	0	0.00	25.75	20	1,497	1.34%
2018/02/01	1	27.90	0	0.00	27.90	1	1,507	0.07%
2018/01/31	1	28.10	4	28.20	28.05	-3	1,526	-0.20%
2018/01/30	0	0.00	7	28.30	28.25	-7	1,566	-0.45%
2018/01/29	0	0.00	16	28.60	28.70	-16	1,570	-1.02%
2018/01/23	0	0.00	1	29.05	28.55	-1	1,755	-0.06%
2018/01/19	2	28.50	0	0.00	28.40	2	1,790	0.11%
2018/01/18	6	28.67	2	29.10	28.80	4	1,777	0.23%
2018/01/17	55	30.84	48	29.05	28.60	7	1,746	0.40%
2018/01/16	14	29.27	8	29.34	30.00	6	1,531	0.39%
2018/01/09	0	0.00	2	27.85	28.25	-2	1,470	-0.14%
2018/01/08	0	0.00	6	28.45	27.90	-6	1,473	-0.41%
2018/01/05	5	29.05	0	0.00	28.80	5	1,451	0.34%
2018/01/03	1	28.25	2	28.20	28.00	-1	1,369	-0.07%