華星光 (4979)-永豐金-羅東券商分點個股進出

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

華星光

(4979)

可現股當沖

股價
115.0
漲跌
▲1.0
漲幅
+0.88%
成交量
3,754張
產業
上櫃通信網路類股
373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

華星光 (4979)籌碼相關－永豐金-羅東券商分點個股進出

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-羅東券商分點個股進出
永豐金-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	5	115.80	5	117.40	115.00	0	6,617	0.00%
2024/04/25	8	115.00	8	116.44	114.00	0	6,690	0.00%
2024/04/24	1	115.50	2	114.75	115.00	-1	6,937	-0.01%
2024/04/23	3	110.00	6	112.50	112.50	-3	7,059	-0.04%
2024/04/22	7	113.93	0	0.00	111.00	7	7,104	0.10%
2024/04/19	9	115.28	7	116.64	118.00	2	7,153	0.03%
2024/04/18	1	116.50	4	120.50	122.00	-3	7,281	-0.04%
2024/04/17	1	116.50	11	115.09	118.50	-10	7,544	-0.13%
2024/04/16	16	110.75	6	116.42	108.00	10	7,667	0.13%
2024/04/15	2	121.25	1	121.00	119.50	1	7,601	0.01%
2024/04/12	0.5	127.50	1	127.50	126.50	-0.5	7,661	-0.01%
2024/04/11	10	131.20	9	129.56	126.50	1	7,811	0.01%
2024/04/10	2	129.75	9	129.50	131.00	-7	7,845	-0.09%
2024/04/09	1	123.50	1	126.50	123.00	0	7,839	0.00%
2024/04/08	1	124.00	0	0.00	123.50	1	7,997	0.01%
2024/04/03	2	128.75	0	0.00	127.00	2	8,132	0.02%
2024/04/02	1	127.00	4	129.38	130.50	-3	8,341	-0.04%
2024/04/01	3	126.17	3	128.17	129.00	0	8,479	0.00%
2024/03/29	0	0.00	1	125.00	124.00	-1	8,603	-0.01%
2024/03/28	4	121.38	7	121.71	122.00	-3	8,650	-0.03%
2024/03/27	9	124.11	2	125.00	120.50	7	8,756	0.08%
2024/03/26	18	132.08	36.3	132.40	130.00	-18.3	8,752	-0.21%
2024/03/25	0	0.00	5	141.80	144.00	-5	8,709	-0.06%
2024/03/22	1	138.00	2	140.50	139.00	-1	8,783	-0.01%
2024/03/21	11	138.55	2	138.75	138.00	9	8,806	0.10%
2024/03/20	14	143.11	8	144.69	141.00	6	8,816	0.07%
2024/03/19	12	149.67	1	147.00	147.00	11	8,862	0.12%
2024/03/15	2	147.25	0	0.00	148.50	2	9,251	0.02%
2024/03/14	0	0.00	2	150.50	147.50	-2	9,831	-0.02%
2024/03/13	19	155.87	2	151.50	151.50	17	10,057	0.17%
2024/03/12	7	152.36	2.1	155.18	154.50	4.9	9,991	0.05%
2024/03/11	1	148.50	2	154.00	154.50	-1	10,105	-0.01%
2024/03/08	2	149.00	2	149.50	148.50	0	10,127	0.00%
2024/03/07	11	161.59	9	158.28	155.00	2	10,062	0.02%
2024/03/06	1	159.50	1.8	159.17	158.00	-0.8	10,002	-0.01%
2024/03/04	1	164.00	4.1	161.80	164.50	-3.1	10,361	-0.03%
2024/03/01	5	156.90	5	158.20	156.00	0	10,240	0.00%
2024/02/29	3	155.33	4	155.13	156.00	-1	10,254	-0.01%
2024/02/27	8	157.44	5	158.50	157.00	3	10,264	0.03%
2024/02/26	6	169.08	4	168.50	169.00	2	10,059	0.02%
2024/02/23	1	164.50	7	168.43	165.00	-6	9,991	-0.06%
2024/02/22	7	162.86	3	166.83	162.50	4	10,087	0.04%
2024/02/21	20	169.18	20	167.38	164.50	0	9,981	0.00%
2024/02/20	14	162.36	15	161.30	161.00	-1	9,819	-0.01%
2024/02/19	5.5	154.27	4	154.13	155.00	1.5	9,389	0.02%
2024/02/16	1	151.00	7	148.86	151.00	-6	9,275	-0.06%
2024/02/15	0	149.00	2	149.75	149.50	-2	9,195	-0.02%
2024/02/05	1	144.50	1	144.00	144.50	0	9,111	0.00%
2024/02/02	4	146.88	1	145.00	145.00	3	9,144	0.03%
2024/02/01	2	146.75	0	0.00	146.00	2	9,201	0.02%
2024/01/30	0	0.00	4	144.00	143.50	-4	9,159	-0.04%
2024/01/29	2	142.50	7	141.21	141.50	-5	9,156	-0.05%
2024/01/26	2	140.50	2	140.50	140.00	0	9,187	0.00%
2024/01/25	1	141.51	1	140.00	140.00	0	9,200	0.00%
2024/01/24	2	146.75	2	143.00	143.00	0	9,279	0.00%
2024/01/23	6	146.50	7	145.29	145.50	-1	9,467	-0.01%
2024/01/22	2.3	141.70	4	142.13	142.50	-1.7	9,501	-0.02%
2024/01/19	10.1	139.10	7	139.71	139.00	3.1	9,717	0.03%
2024/01/18	22	141.84	29	140.48	138.50	-7	9,821	-0.07%
2024/01/17	3	152.67	2	151.25	150.00	1	9,799	0.01%
2024/01/16	6	150.33	4.1	152.01	149.50	1.9	10,251	0.02%
2024/01/15	3	153.17	2	152.25	151.00	1	10,264	0.01%
2024/01/12	24	153.48	6.1	153.03	151.00	17.9	10,324	0.17%
2024/01/11	4	147.38	11	150.55	155.00	-7	10,410	-0.07%
2024/01/10	4	142.13	6.2	143.87	143.50	-2.2	10,287	-0.02%
2024/01/09	0	0.00	2	142.25	138.50	-2	10,458	-0.02%
2024/01/08	5.1	144.08	4	145.75	141.00	1.1	10,711	0.01%
2024/01/05	6	143.92	6	145.67	143.00	0	11,319	0.00%
2024/01/04	2	139.75	4	140.38	141.00	-2	11,466	-0.02%
2024/01/03	7	139.36	6	140.00	139.00	1	11,586	0.01%
2024/01/02	9	139.78	10	139.80	140.50	-1	11,620	-0.01%
2023/12/29	2.3	143.80	3	143.67	144.00	-0.7	11,662	-0.01%
2023/12/28	8	153.75	3	149.00	146.00	5	11,708	0.04%
2023/12/27	8	161.13	1	164.00	157.00	7	11,662	0.06%
2023/12/26	5	161.10	7.1	162.51	165.00	-2.1	11,805	-0.02%
2023/12/25	4.9	164.71	2	167.00	162.00	2.9	11,891	0.02%
2023/12/22	5	169.20	0	0.00	168.50	5	12,316	0.04%
2023/12/21	0	0.00	0.1	174.00	174.00	-0.1	12,485	0.00%
2023/12/20	3	171.33	5.1	170.86	172.50	-2.1	12,573	-0.02%
2023/12/19	2	163.75	5	165.40	167.00	-3	12,762	-0.02%
2023/12/18	3.1	159.50	2	161.75	161.00	1.1	13,028	0.01%
2023/12/14	1	165.50	1	170.00	166.50	0	14,011	0.00%
2023/12/13	8	168.69	7	166.36	165.50	1	14,488	0.01%
2023/12/12	8	170.00	6	170.92	169.50	2	14,375	0.01%
2023/12/11	13	180.92	12.1	182.91	178.50	0.9	14,695	0.01%
2023/12/08	7.1	175.14	9.5	176.78	177.50	-2.4	14,104	-0.02%
2023/12/07	1	170.00	1	172.50	172.00	0	13,825	0.00%
2023/12/06	4	173.00	3	172.33	172.00	1	13,774	0.01%
2023/12/05	1	167.50	3	172.50	174.50	-2	13,622	-0.01%
2023/12/04	4	171.13	3	173.67	170.50	1	13,532	0.01%
2023/12/01	5	170.50	3	172.33	171.00	2	13,401	0.01%
2023/11/30	5	171.40	18	173.31	174.00	-13	13,284	-0.10%
2023/11/29	5	166.40	12	167.21	167.00	-7	13,092	-0.05%
2023/11/28	2	158.25	1	160.00	158.00	1	12,814	0.01%
2023/11/27	3.1	158.21	1	161.50	158.50	2.1	12,786	0.02%
2023/11/24	2	161.52	3	164.50	161.00	-1	12,997	-0.01%
2023/11/22	4.1	166.98	1	168.50	165.50	3.1	13,298	0.02%
2023/11/21	31	171.35	46	171.98	170.00	-15	13,415	-0.11%
2023/11/20	2	161.00	1	161.00	158.50	1	13,478	0.01%
2023/11/17	17	161.21	4	161.63	160.00	13	13,757	0.09%
2023/11/16	4	168.75	2	170.25	170.00	2	13,955	0.01%
2023/11/15	3	174.67	2	169.50	171.00	1	13,951	0.01%
2023/11/14	1	171.00	0	0.00	176.50	1	13,895	0.01%
2023/11/09	2	180.00	1	179.50	181.50	1	13,838	0.01%
2023/11/08	0	184.50	0	0.00	185.00	0	13,719	0.00%
2023/11/06	1	176.00	15	176.00	176.00	-14	13,672	-0.10%
2023/11/02	0	0.00	1	165.50	168.00	-1	13,617	-0.01%
2023/11/01	0	0.00	13	165.00	166.00	-13	13,635	-0.10%
2023/10/31	4	157.50	3	159.50	153.50	1	13,517	0.01%
2023/10/30	9	158.33	8	158.00	160.00	1	13,589	0.01%
2023/10/27	6	155.58	7	156.64	156.00	-1	13,992	-0.01%
2023/10/26	2	152.50	2	154.00	152.50	0	14,340	0.00%
2023/10/25	4	155.75	4.3	155.56	152.50	-0.3	14,533	0.00%
2023/10/24	21	159.45	20	160.27	158.00	1	14,860	0.01%
2023/10/23	4	153.88	4	152.25	154.00	0	14,338	0.00%
2023/10/20	0	0.00	1	154.00	152.50	-1	14,326	-0.01%
2023/10/19	9.3	157.74	8	154.56	155.50	1.3	14,217	0.01%
2023/10/18	8	153.63	8	150.38	156.00	0	13,995	0.00%
2023/10/17	27	156.09	18	155.89	152.50	9	13,801	0.07%
2023/10/16	16	156.22	22	157.09	156.50	-6	13,476	-0.04%
2023/10/13	56	157.17	38	157.84	151.50	18	13,271	0.14%
2023/10/12	7	145.71	14	151.57	153.00	-7	12,622	-0.06%
2023/10/11	0	0.00	5	140.20	139.50	-5	12,368	-0.04%
2023/10/06	0	0.00	3	139.50	138.50	-3	12,263	-0.02%
2023/10/05	5	141.10	1	140.50	138.50	4	12,195	0.03%
2023/10/04	3	140.17	6	139.33	141.50	-3	12,040	-0.02%
2023/10/03	0	0.00	7	139.71	137.00	-7	12,275	-0.06%
2023/10/02	9	139.83	8	141.19	138.00	1	12,863	0.01%
2023/09/28	44	144.45	36	143.92	143.00	8	13,267	0.06%
2023/09/27	30	140.80	37	139.72	144.00	-7	13,517	-0.05%
2023/09/26	19	134.53	17	134.15	134.50	2	13,603	0.01%
2023/09/25	5	131.50	4	131.13	133.00	1	13,526	0.01%
2023/09/22	2	129.25	7.5	130.43	133.00	-5.5	13,849	-0.04%
2023/09/21	5	125.20	6	126.42	125.50	-1	14,184	-0.01%
2023/09/20	21	128.76	13	129.15	131.00	8	14,044	0.06%
2023/09/19	30.5	134.58	21	133.10	128.00	9.5	13,901	0.07%
2023/09/18	26	144.62	25	144.96	142.00	1	13,496	0.01%
2023/09/15	2	157.50	0	0.00	157.50	2	13,461	0.01%
2023/09/14	34	175.84	145	175.53	175.00	-111	13,913	-0.80%	大賣/鉅額交易
2023/09/13	120	172.50	0	0.00	175.00	120	13,586	0.88%	大買/鉅額交易
2023/08/31	1	159.50	0	0.00	156.50	1	17,584	0.01%
2023/08/30	3	159.00	3.1	158.16	157.00	-0.1	18,058	0.00%
2023/08/29	1.1	158.08	1	158.50	160.00	0.1	18,805	0.00%
2023/08/28	8	151.19	8	146.94	150.00	0	19,221	0.00%
2023/08/25	16	161.75	6	161.83	157.00	10	19,358	0.05%
2023/08/24	3	171.50	6	174.83	174.00	-3	19,910	-0.02%
2023/08/23	5	165.60	9	164.78	166.00	-4	20,112	-0.02%
2023/08/22	10	168.30	12	164.79	160.00	-2	20,234	-0.01%
2023/08/21	0	0.00	5	166.20	167.00	-5	19,873	-0.03%
2023/08/17	2	173.50	2	172.00	173.50	0	20,017	0.00%
2023/08/10	1	133.50	0	0.00	133.50	1	20,358	0.00%
2023/08/08	2	150.75	8	145.50	148.00	-6	20,561	-0.03%
2023/08/02	27	168.28	21	158.98	155.00	6	21,105	0.03%
2023/08/01	21	181.95	29	169.64	172.00	-8	20,906	-0.04%
2023/07/31	35	204.46	30.1	198.06	179.00	4.9	20,525	0.02%
2023/07/28	18	193.72	26	195.38	198.50	-8	20,047	-0.04%
2023/07/27	29.1	185.59	25.2	183.58	180.50	3.9	19,880	0.02%
2023/07/26	0	0.00	2	183.50	179.00	-2	19,433	-0.01%
2023/07/25	2.2	178.45	3	178.00	177.00	-0.8	19,656	0.00%
2023/07/24	3	186.33	0.1	183.00	187.00	3	19,780	0.01%
2023/07/21	0.1	178.00	0	0.00	177.50	0.1	19,954	0.00%
2023/07/20	7	163.36	4.1	168.32	169.50	2.9	20,169	0.01%
2023/07/19	0	0.00	4	154.38	154.50	-4	20,258	-0.02%
2023/07/18	4	154.13	4	152.50	151.50	0	20,636	0.00%
2023/07/17	3	168.33	1	168.50	168.00	2	20,891	0.01%
2023/07/14	1	171.00	4	167.63	171.00	-3	21,644	-0.01%
2023/07/13	3	156.83	3	160.33	155.50	0	21,909	0.00%
2023/07/12	0	0.00	1	145.00	149.00	-1	21,976	0.00%
2023/07/11	0	138.70	25	143.00	140.00	-25	22,120	-0.11%
2023/07/10	14.1	145.72	11	146.91	135.50	3.1	22,570	0.01%
2023/07/07	21	134.71	21	134.93	139.50	0	22,534	0.00%
2023/07/06	40	132.54	34	133.75	127.00	6	22,047	0.03%
2023/07/05	25	127.00	20	126.55	125.50	5	21,434	0.02%
2023/07/04	22	121.16	21	123.29	125.50	1	21,112	0.00%
2023/07/03	28	112.18	28	112.41	114.50	0	20,806	0.00%
2023/06/30	5	100.32	7	102.24	104.50	-2	20,712	-0.01%
2023/06/29	17	98.39	13	98.48	98.70	4	20,341	0.02%
2023/06/28	31	93.25	31	93.42	97.90	0	19,893	0.00%
2023/06/27	7	87.56	10	88.21	89.00	-3	20,094	-0.01%
2023/06/26	6	88.73	13.1	89.38	90.10	-7.1	19,866	-0.04%
2023/06/21	17.1	90.52	12	90.18	92.20	5.1	19,708	0.03%
2023/06/20	10	88.45	12	89.78	88.60	-2	19,208	-0.01%
2023/06/19	8	90.00	3.1	89.28	90.70	4.9	18,768	0.03%
2023/06/16	27.1	90.66	7	89.69	92.10	20.1	18,565	0.11%
2023/06/15	27	83.34	22	83.71	84.80	5	18,196	0.03%
2023/06/14	9	82.02	6	82.68	84.30	3	18,049	0.02%
2023/06/13	11	80.66	19	80.02	79.40	-8	17,765	-0.05%
2023/06/12	22	76.71	26	76.75	76.50	-4	17,286	-0.02%
2023/06/09	10	74.24	12	72.42	76.40	-2	16,832	-0.01%
2023/06/08	7	69.47	12	70.45	69.50	-5	16,464	-0.03%
2023/06/07	30	69.90	24	70.02	70.40	6	16,277	0.04%
2023/06/06	1	64.00	1	64.90	65.50	0	15,799	0.00%
2023/06/05	2	65.70	2	66.90	65.00	0	15,654	0.00%
2023/06/02	53	64.57	38.1	64.46	64.00	14.9	15,416	0.10%
2023/06/01	13	62.49	22	62.45	63.30	-9	14,530	-0.06%
2023/05/31	61	58.28	59	57.85	57.60	2	13,933	0.01%
2023/05/30	30	57.73	31	57.85	57.40	-1	13,599	-0.01%
2023/05/29	13	55.38	21	54.59	56.50	-8	12,844	-0.06%
2023/05/26	16	50.81	14	50.89	51.40	2	12,316	0.02%
2023/05/25	2	47.38	2	47.60	47.05	0	12,146	0.00%
2023/05/24	3	47.83	3	47.77	47.65	0	12,510	0.00%
2023/05/23	12	47.63	18	47.77	47.65	-6	12,804	-0.05%
2023/05/22	5	46.53	3	46.70	46.40	2	13,170	0.02%
2023/05/19	13	46.87	16	46.85	46.70	-3	13,280	-0.02%
2023/05/18	3	45.18	2	45.45	45.20	1	13,342	0.01%
2023/05/17	1	44.10	0	0.00	44.85	1	13,401	0.01%
2023/05/16	0	0.00	1	44.45	43.90	-1	13,521	-0.01%
2023/05/15	2	43.20	0	0.00	43.45	2	13,738	0.01%
2023/05/12	2	44.85	4	45.36	44.70	-2	14,432	-0.01%
2023/05/11	8	45.48	4	45.81	45.10	4	14,491	0.03%
2023/05/10	10.3	47.71	5	47.76	47.50	5.3	14,739	0.04%
2023/05/09	1.6	50.94	2	51.40	50.10	-0.4	14,593	0.00%
2023/05/08	2.8	52.16	4	52.15	52.30	-1.2	14,584	-0.01%
2023/05/05	5.3	52.05	4	51.33	51.10	1.3	14,625	0.01%
2023/05/04	3	52.83	53	52.42	52.70	-50	14,834	-0.34%
2023/05/03	56	52.26	10.5	52.62	52.70	45.5	14,940	0.30%
2023/05/02	4.2	51.17	1	51.90	52.00	3.2	15,255	0.02%
2023/04/28	3.3	50.18	3	51.37	50.80	0.3	15,519	0.00%
2023/04/27	2	49.55	2	49.10	49.30	0	15,715	0.00%
2023/04/26	3	47.97	1	48.05	49.10	2	15,602	0.01%
2023/04/25	4	47.99	2	47.73	47.55	2	15,561	0.01%
2023/04/24	0	0.00	0.2	52.00	50.80	-0.2	15,651	0.00%
2023/04/21	6.2	54.05	3	56.13	51.00	3.2	16,233	0.02%
2023/04/20	5	58.46	3	59.43	56.10	2	15,952	0.01%
2023/04/19	2	60.75	3	61.83	60.00	-1	15,709	-0.01%
2023/04/18	15	58.03	16	58.16	59.20	-1	14,989	-0.01%
2023/04/17	1	53.60	1	54.30	53.90	0	14,833	0.00%
2023/04/14	5	54.00	3	52.93	52.70	2	14,809	0.01%
2023/04/13	12	54.20	113	54.43	53.10	-101	14,713	-0.69%	大賣/鉅額交易
2023/04/12	9	53.03	11.5	53.25	52.50	-2.5	14,240	-0.02%
2023/04/11	1	52.10	3	52.57	52.20	-2	13,914	-0.01%
2023/04/10	4.5	50.94	3	50.20	51.40	1.5	13,711	0.01%
2023/04/07	3	50.63	5	50.50	50.80	-2	13,678	-0.01%
2023/04/06	3	52.90	3	52.33	51.90	0	13,603	0.00%
2023/03/31	3	51.37	10	51.59	51.50	-7	13,485	-0.05%
2023/03/30	6	51.17	2	51.20	50.70	4	13,582	0.03%
2023/03/29	58	50.28	14	50.07	51.10	44	13,391	0.33%
2023/03/28	32	50.55	32	49.75	48.50	0	13,112	0.00%
2023/03/27	1	47.85	5	48.19	48.05	-4	12,701	-0.03%
2023/03/24	5	47.47	9	46.97	47.50	-4	12,630	-0.03%
2023/03/23	4	46.43	0	0.00	45.95	4	12,567	0.03%
2023/03/22	1	46.40	0	0.00	46.35	1	12,608	0.01%
2023/03/21	4	46.11	0	0.00	45.45	4	12,623	0.03%
2023/03/20	2	45.35	4	44.63	45.80	-2	12,591	-0.02%
2023/03/16	2	44.13	1	45.85	44.15	1	12,317	0.01%
2023/03/15	2	47.23	2	46.63	46.55	0	12,378	0.00%
2023/03/14	3	47.18	0	0.00	47.00	3	12,440	0.02%
2023/03/13	4	47.33	5	47.51	47.10	-1	12,889	-0.01%
2023/03/10	55	51.10	7	49.19	48.20	48	14,009	0.34%
2023/03/09	6	51.90	4	52.33	50.60	2	14,839	0.01%
2023/03/08	2	52.00	0	0.00	51.80	2	15,272	0.01%
2023/03/07	18	50.45	18	51.08	50.90	0	15,925	0.00%
2023/03/06	16	49.11	20	49.07	49.10	-4	15,791	-0.03%
2023/03/03	3	48.75	0	0.00	48.25	3	15,673	0.02%
2023/03/01	5	47.95	1	47.60	47.35	4	15,591	0.03%
2023/02/24	2	48.00	0	0.00	47.60	2	15,639	0.01%
2023/02/23	17	47.28	17	47.56	48.00	0	15,656	0.00%
2023/02/22	24	49.10	28	48.96	48.70	-4	15,445	-0.03%
2023/02/21	7	54.83	14	54.76	54.10	-7	15,113	-0.05%
2023/02/20	19	54.66	18	54.36	55.00	1	14,783	0.01%
2023/02/17	8	51.64	5	51.82	51.30	3	14,276	0.02%
2023/02/16	2	51.50	6	51.82	52.20	-4	14,087	-0.03%
2023/02/15	0	0.00	0.2	50.30	50.40	-0.2	13,916	0.00%
2023/02/14	9	50.10	6	50.57	49.70	3	13,857	0.02%
2023/02/13	9	50.66	14	50.91	50.70	-5	13,710	-0.04%
2023/02/10	68.2	52.45	72	52.19	51.50	-3.8	13,452	-0.03%
2023/02/09	8	50.28	5	49.69	50.70	3	12,702	0.02%
2023/02/08	143	50.95	139	49.81	49.10	4	12,586	0.03%	大買/大賣/
2023/02/07	10	49.02	10	48.62	49.40	0	12,211	0.00%
2023/02/06	2	48.78	2	49.00	48.55	0	12,110	0.00%
2023/02/03	7	48.62	0	0.00	47.65	7	11,964	0.06%
2023/02/02	18	49.66	17	49.87	49.60	1	11,797	0.01%
2023/02/01	7	48.88	9	49.17	48.40	-2	11,384	-0.02%
2023/01/31	9	48.92	6	49.20	49.40	3	11,123	0.03%
2023/01/30	21	47.20	29	48.40	48.85	-8	10,565	-0.08%
2023/01/17	60	44.85	59	44.67	44.45	1	10,143	0.01%
2023/01/16	5	42.10	22	42.02	42.10	-17	9,662	-0.18%
2023/01/13	12	42.12	12	42.24	42.00	0	9,590	0.00%
2023/01/12	12	42.28	10	42.41	42.50	2	9,425	0.02%
2023/01/11	29	43.63	17	43.16	42.30	12	9,065	0.13%
2023/01/06	1	38.85	1	39.90	39.50	0	8,114	0.00%
2023/01/05	14	39.71	0	0.00	39.60	14	8,046	0.17%
2023/01/04	2	41.70	3	41.88	41.65	-1	7,904	-0.01%
2022/12/28	2	40.70	0.7	40.66	40.70	1.3	7,677	0.02%
2022/12/27	0.7	42.35	0	0.00	41.80	0.7	7,597	0.01%
2022/12/26	0	0.00	1	42.90	42.25	-1	7,521	-0.01%
2022/12/23	10	41.60	10	41.60	41.60	0	7,400	0.00%
2022/12/22	3	44.97	6	43.20	43.10	-3	7,244	-0.04%
2022/12/19	6	48.30	4	48.85	49.50	2	7,022	0.03%
2022/12/15	2	53.90	0	0.00	54.00	2	7,117	0.03%
2022/12/14	0	0.00	4	52.55	54.70	-4	7,095	-0.06%
2022/12/13	0	0.00	5	53.00	51.70	-5	7,041	-0.07%
2022/12/12	0	0.00	3	52.33	52.00	-3	7,009	-0.04%
2022/12/09	0	0.00	3	50.30	51.50	-3	7,003	-0.04%
2022/12/08	6	50.25	0	0.00	50.50	6	7,085	0.08%
2022/12/07	11	49.53	9	48.59	49.20	2	7,066	0.03%
2022/12/06	0	0.00	3	51.50	52.80	-3	6,959	-0.04%
2022/12/05	33	52.25	32	52.47	53.00	1	6,922	0.01%
2022/12/02	60	52.15	42	52.66	51.20	18	6,501	0.28%
2022/12/01	101	48.14	133	48.51	51.30	-32	5,283	-0.61%	大買/大賣/
2022/11/30	208	45.13	206	45.30	46.65	2	4,347	0.05%	大買/大賣/
2022/11/29	76	41.32	90	41.57	42.45	-14	3,858	-0.36%
2022/11/28	47	36.90	50	37.70	38.60	-3	3,050	-0.10%
2022/11/25	2	35.18	1	35.70	35.10	1	2,937	0.03%
2022/11/24	2	35.80	1	36.55	35.60	1	2,940	0.03%
2022/11/22	9	36.28	2	36.48	36.00	7	2,943	0.24%
2022/11/21	3	37.02	0	0.00	36.80	3	2,890	0.10%
2022/11/17	5	34.64	8	33.74	34.35	-3	2,771	-0.11%
2022/11/14	0	0.00	3	33.97	34.00	-3	2,867	-0.10%
2022/11/11	18	35.07	19	34.99	33.90	-1	2,893	-0.03%
2022/11/10	0	0.00	2	34.93	34.30	-2	2,877	-0.07%
2022/11/08	0	0.00	1	34.75	33.90	-1	2,922	-0.03%
2022/11/04	11	33.47	10	33.70	32.55	1	3,025	0.03%
2022/11/03	5	31.61	4	31.74	32.15	1	3,096	0.03%
2022/11/02	8	31.76	0	0.00	31.60	8	3,204	0.25%
2022/10/27	20	30.10	20	30.07	30.20	0	3,427	0.00%
2022/10/24	0	0.00	1	30.35	30.45	-1	3,513	-0.03%
2022/10/21	1	30.40	0	0.00	29.30	1	3,527	0.03%
2022/10/11	0	0.00	5	35.15	33.00	-5	3,802	-0.13%
2022/09/23	0	0.00	3	41.10	37.55	-3	4,669	-0.06%
2022/09/22	3	39.90	1	40.00	40.20	2	4,665	0.04%
2022/09/20	0	0.00	3	38.55	38.80	-3	4,621	-0.06%
2022/09/19	1	38.10	0	0.00	37.00	1	4,579	0.02%
2022/09/16	1	38.40	2	39.28	38.55	-1	4,541	-0.02%
2022/09/15	2	39.53	5	39.50	39.90	-3	4,487	-0.07%
2022/09/12	5	37.41	0	0.00	39.00	5	4,261	0.12%
2022/09/06	0	0.00	5	32.90	33.65	-5	4,059	-0.12%
2022/09/05	1	39.00	0	0.00	34.60	1	4,000	0.02%
2022/08/29	0	0.00	3	38.00	38.00	-3	3,757	-0.08%
2022/08/26	0	0.00	3	40.15	39.35	-3	3,727	-0.08%
2022/08/25	8	40.28	0	0.00	41.15	8	3,665	0.22%
2022/08/24	0	0.00	10	38.80	38.60	-10	3,583	-0.28%
2022/08/23	0	0.00	5	38.57	38.85	-5	3,557	-0.14%
2022/08/22	0	0.00	12	39.69	39.05	-12	3,516	-0.34%
2022/08/19	3	38.30	5	37.85	39.90	-2	3,461	-0.06%
2022/08/18	0	0.00	2	38.00	37.65	-2	3,335	-0.06%
2022/08/17	5	37.53	2	38.10	37.55	3	3,289	0.09%
2022/08/16	9	37.24	0	0.00	37.20	9	3,242	0.28%
2022/08/15	20	37.68	3	38.20	38.00	17	3,211	0.53%
2022/08/12	0	0.00	1	35.60	36.05	-1	3,136	-0.03%
2022/08/11	4	37.10	1	36.05	36.05	3	3,052	0.10%
2022/08/10	1	35.80	0	0.00	35.00	1	2,947	0.03%
2022/08/09	3	32.65	0	0.00	35.05	3	2,803	0.11%
2022/07/29	0	0.00	1	30.15	30.05	-1	2,279	-0.04%
2022/07/14	0	0.00	3	26.55	28.15	-3	1,684	-0.18%
2022/07/13	0	0.00	2	29.00	29.50	-2	1,568	-0.13%
2022/07/12	2	28.73	0	0.00	29.00	2	1,442	0.14%
2022/07/11	0	0.00	1	26.40	27.00	-1	1,328	-0.08%
2022/07/08	1	27.55	0	0.00	27.00	1	1,262	0.08%
2022/07/05	3	26.00	0	0.00	25.85	3	972	0.31%
2022/07/04	0	0.00	2	25.85	25.85	-2	808	-0.25%
2022/05/25	0	0.00	2	19.33	19.35	-2	361	-0.55%
2022/05/24	2	19.45	2	19.35	19.30	0	363	0.00%
2022/05/23	10	20.07	8	20.24	19.95	2	353	0.57%
2022/05/17	6	19.45	6	19.38	19.45	0	316	0.00%
2022/05/16	6	19.13	12	19.06	19.05	-6	308	-1.94%
2022/05/12	3	19.30	3	19.40	18.55	0	296	0.00%
2022/04/28	3	18.20	3	18.20	18.20	0	279	0.00%
2022/04/21	0	0.00	1	19.50	19.40	-1	260	-0.38%
2022/04/20	3	19.15	2	18.98	18.70	1	238	0.42%
2022/04/19	0	0.00	1	18.50	18.80	-1	227	-0.44%
2022/04/18	0	0.00	1	17.75	18.00	-1	217	-0.46%
2022/04/12	1	18.25	0	0.00	18.10	1	239	0.42%
2022/04/11	1	18.15	1	18.40	18.40	0	276	0.00%
2022/03/30	3	18.40	3	18.55	18.45	0	399	0.00%
2022/03/28	0	0.00	1	18.05	18.05	-1	393	-0.25%
2022/03/16	0	0.00	1	17.75	17.65	-1	477	-0.21%
2022/03/15	0	0.00	4	17.76	17.70	-4	487	-0.82%
2022/03/09	0	17.10	0	0.00	17.00	0	491	0.00%
2022/03/08	0	0.00	2	16.83	16.75	-2	494	-0.40%
2022/03/03	0	0.00	1	18.20	17.95	-1	500	-0.20%
2022/03/01	8	17.69	8	17.71	18.00	0	511	0.00%
2022/02/22	1	17.80	0	0.00	18.00	1	584	0.17%
2022/02/09	5	18.63	5	18.58	18.65	0	767	0.00%
2022/02/08	3	18.20	3	18.25	18.30	0	766	0.00%
2022/01/20	1	18.05	0	0.00	18.20	1	770	0.13%
2022/01/17	0	0.00	1	18.35	18.30	-1	780	-0.13%
2022/01/06	3	19.10	6	19.11	18.95	-3	778	-0.39%
2022/01/05	0	0.00	3	19.47	18.85	-3	774	-0.39%
2022/01/04	5	20.14	4	20.68	19.90	1	755	0.13%
2021/12/30	4	19.93	5	20.05	20.10	-1	710	-0.14%
2021/12/29	15	19.82	10	19.93	19.85	5	691	0.72%
2021/12/28	23	19.83	27	19.90	19.85	-4	664	-0.60%
2021/12/27	0	0.00	1	18.80	18.80	-1	594	-0.17%
2021/12/21	1	18.30	0	0.00	18.30	1	605	0.17%
2021/12/10	1	19.90	0	0.00	18.70	1	614	0.16%
2021/12/08	0	0.00	1	18.80	19.15	-1	521	-0.19%
2021/12/03	1	18.65	0	0.00	18.60	1	512	0.20%
2021/11/30	3	18.70	3	18.55	18.70	0	526	0.00%
2021/11/26	3	18.25	3	18.15	18.15	0	522	0.00%
2021/11/23	3	19.20	4	19.18	19.15	-1	508	-0.20%
2021/11/22	7	19.68	5	19.75	19.65	2	470	0.43%
2021/11/18	5	19.60	5	19.40	19.70	0	435	0.00%
2021/11/16	11	19.05	6	18.75	19.60	5	318	1.57%
2021/10/27	5	17.70	5	17.65	17.70	0	363	0.00%
2021/10/19	3	16.50	3	16.35	16.50	0	498	0.00%
2021/10/15	6	16.40	6	16.55	16.30	0	521	0.00%
2021/10/08	4	16.80	4	16.86	16.80	0	563	0.00%
2021/10/07	5	16.52	5	16.67	16.70	0	624	0.00%
2021/10/05	6	17.05	6	16.75	17.05	0	651	0.00%
2021/10/04	0	0.00	1	17.05	16.70	-1	654	-0.15%
2021/09/30	9	18.08	9	18.13	18.15	0	655	0.00%
2021/09/29	3	18.10	3	18.25	17.95	0	661	0.00%
2021/09/28	4	18.30	4	18.38	18.25	0	668	0.00%
2021/09/27	9	18.02	9	18.03	17.95	0	667	0.00%
2021/09/16	3	17.42	3	17.55	17.35	0	688	0.00%
2021/09/10	3	17.05	3	17.10	17.05	0	705	0.00%
2021/09/09	3	17.05	3	17.00	17.10	0	709	0.00%
2021/09/08	3	17.05	3	16.85	16.85	0	727	0.00%
2021/09/01	3	18.35	3	18.20	18.35	0	764	0.00%
2021/08/30	0	0.00	1	18.25	18.10	-1	768	-0.13%
2021/08/26	1	18.60	1	18.55	18.35	0	795	0.00%
2021/08/25	1	18.50	1	18.30	18.55	0	903	0.00%
2021/08/23	5	17.96	4	17.80	17.95	1	917	0.11%
2021/08/17	2	18.20	2	18.45	18.15	0	925	0.00%
2021/08/12	0	0.00	1	18.20	18.15	-1	946	-0.11%
2021/08/04	3	20.12	2	20.25	19.75	1	1,049	0.10%
2021/08/03	10	19.84	10	19.81	20.05	0	1,060	0.00%
2021/07/30	1	19.25	1	19.40	19.10	0	1,002	0.00%
2021/07/27	18	20.82	16	20.92	20.30	2	1,021	0.20%
2021/07/26	8	20.98	9	20.73	21.05	-1	1,021	-0.10%
2021/07/23	8	20.54	6	19.77	20.35	2	974	0.21%
2021/07/22	4	19.70	2	20.05	19.65	2	960	0.21%
2021/07/16	2	19.85	2	20.05	19.55	0	1,156	0.00%
2021/07/13	2	20.10	2	19.35	19.40	0	1,227	0.00%
2021/07/12	0	0.00	1	18.95	18.90	-1	1,227	-0.08%
2021/07/05	0	0.00	8	19.50	19.45	-8	1,418	-0.56%
2021/07/01	3	19.10	3	19.25	18.85	0	1,437	0.00%
2021/06/16	0	0.00	4	20.65	20.70	-4	1,615	-0.25%
2021/06/15	0	0.00	2	19.20	19.45	-2	1,595	-0.13%
2021/06/10	0	0.00	1	19.05	19.05	-1	1,605	-0.06%
2021/06/04	1	18.80	0	0.00	18.75	1	1,800	0.06%
2021/05/31	2	19.70	0	0.00	19.45	2	1,675	0.12%
2021/05/25	1	19.00	0	0.00	19.15	1	1,681	0.06%
2021/05/21	0	0.00	1	17.80	18.00	-1	1,678	-0.06%
2021/05/19	1	17.55	2	17.55	17.75	-1	1,733	-0.06%
2021/05/18	1	16.60	2	17.05	17.15	-1	1,747	-0.06%
2021/05/12	10	19.36	0	0.00	17.30	10	1,686	0.59%
2021/05/10	2	20.80	2	20.90	20.60	0	1,641	0.00%
2021/05/07	0	0.00	2	20.40	21.40	-2	1,642	-0.12%
2021/05/06	0	0.00	5	20.77	20.20	-5	1,636	-0.31%
2021/05/05	0	0.00	5	20.35	20.60	-5	1,630	-0.31%
2021/04/29	5	23.10	0	0.00	22.90	5	1,598	0.31%
2021/04/28	4	23.68	2	23.40	23.30	2	1,599	0.13%
2021/04/27	20	24.00	4	24.00	24.20	16	1,594	1.00%
2021/04/20	4	24.25	4	24.00	24.25	0	1,312	0.00%
2021/04/19	8	24.41	8	24.39	24.00	0	1,310	0.00%
2021/04/09	2	25.95	2	25.50	25.95	0	1,216	0.00%
2021/04/08	0	0.00	2	25.40	25.50	-2	1,149	-0.17%
2021/04/01	4	25.28	4	25.08	25.25	0	1,108	0.00%
2021/03/31	2	23.55	2	23.60	24.10	0	993	0.00%
2021/03/30	2	23.55	2	23.75	23.50	0	989	0.00%
2021/03/22	2	24.30	2	24.40	24.60	0	968	0.00%
2021/03/19	2	24.40	2	24.25	24.40	0	967	0.00%
2021/03/15	2	24.10	3	24.22	24.10	-1	1,021	-0.10%
2021/03/12	3	23.62	3	23.93	24.00	0	1,021	0.00%
2021/03/11	3	23.60	2	23.45	23.75	1	1,011	0.10%
2021/03/10	4	24.43	7	24.30	24.50	-3	996	-0.30%
2021/03/09	0	0.00	1	22.20	22.30	-1	1,143	-0.09%
2021/03/08	1	22.55	0	0.00	22.25	1	1,162	0.09%
2021/02/18	2	24.10	2	23.35	24.10	0	1,397	0.00%
2021/02/03	4	22.63	4	22.75	22.10	0	1,418	0.00%
2021/01/27	2	22.25	2	22.45	22.50	0	1,619	0.00%
2021/01/26	4	22.58	4	22.68	22.20	0	1,626	0.00%
2021/01/22	5	22.38	5	22.02	22.70	0	1,632	0.00%
2021/01/21	0	0.00	10	21.50	21.65	-10	1,631	-0.61%
2021/01/20	1	22.75	0	0.00	22.35	1	1,622	0.06%
2021/01/19	2	24.00	2	24.10	24.00	0	1,611	0.00%
2021/01/18	0	0.00	0	23.50	23.75	0	1,611	0.00%
2021/01/15	3	24.63	2	25.00	23.70	1	1,616	0.06%
2021/01/12	2	25.35	2	25.65	25.15	0	1,635	0.00%
2021/01/07	5	26.58	2	26.65	26.50	3	1,655	0.18%
2021/01/06	8	27.34	8	27.58	26.50	0	1,663	0.00%
2021/01/05	6	27.08	11	27.33	27.05	-5	1,647	-0.30%
2021/01/04	5	27.20	0	0.00	27.00	5	1,680	0.30%
2020/12/31	11	26.97	11	26.92	26.95	0	1,715	0.00%
2020/12/29	3	26.43	3	26.53	26.25	0	1,706	0.00%
2020/12/25	2	26.15	2	26.35	26.20	0	1,713	0.00%
2020/12/24	2	26.20	2	26.45	26.20	0	1,717	0.00%
2020/12/23	2	26.10	2	26.05	26.10	0	1,734	0.00%
2020/12/22	2	26.70	2	26.85	26.00	0	1,777	0.00%
2020/12/18	6	27.25	6	27.02	27.25	0	1,842	0.00%
2020/12/17	2	26.75	2	26.75	26.75	0	1,872	0.00%
2020/12/15	2	26.60	2	26.80	26.15	0	1,910	0.00%
2020/12/14	4	26.55	4	26.83	26.60	0	1,941	0.00%
2020/12/11	2	27.05	2	26.30	26.30	0	1,985	0.00%
2020/12/10	6	27.45	4	27.55	27.10	2	2,064	0.10%
2020/12/09	6	28.10	6	28.28	27.80	0	2,183	0.00%
2020/12/08	12	28.10	14	28.23	28.05	-2	2,223	-0.09%
2020/12/07	0	0.00	1	28.75	28.15	-1	2,292	-0.04%
2020/12/04	16	28.95	16	29.13	28.75	0	2,314	0.00%
2020/12/03	44	30.08	46	29.65	29.30	-2	2,294	-0.09%
2020/12/02	6	28.33	6	28.28	28.35	0	2,111	0.00%
2020/11/30	1	28.50	0	0.00	28.35	1	2,259	0.04%
2020/11/27	2	28.80	2	29.00	28.80	0	2,428	0.00%
2020/11/26	2	28.45	2	28.60	28.60	0	2,423	0.00%
2020/11/25	6	28.32	23	28.28	28.30	-17	2,427	-0.70%
2020/11/24	4	28.70	4	28.90	28.15	0	2,414	0.00%
2020/11/23	0	0.00	5	28.45	28.50	-5	2,420	-0.21%
2020/11/20	14	28.86	9	28.96	28.70	5	2,430	0.21%
2020/11/19	0	0.00	14	28.34	28.20	-14	2,408	-0.58%
2020/11/18	44	28.03	33	28.18	28.35	11	2,416	0.46%
2020/11/17	4	28.03	5	28.22	28.15	-1	2,480	-0.04%
2020/11/16	3	27.10	0	0.00	27.20	3	2,527	0.12%
2020/11/13	4	26.75	4	26.98	26.80	0	2,597	0.00%
2020/11/12	2	26.85	2	27.00	26.35	0	2,664	0.00%
2020/11/11	1	26.40	6	26.41	26.60	-5	2,772	-0.18%
2020/11/10	8	26.41	7	26.54	26.20	1	2,921	0.03%
2020/11/09	7	27.54	4	27.19	27.10	3	3,255	0.09%
2020/11/06	22	26.90	18	26.71	26.35	4	3,287	0.12%
2020/11/03	4	25.50	4	25.65	25.40	0	3,260	0.00%
2020/10/30	2	25.30	2	25.55	25.00	0	3,336	0.00%
2020/10/28	0	0.00	1	25.85	25.80	-1	3,406	-0.03%
2020/10/26	2	26.75	2	27.05	26.45	0	3,504	0.00%
2020/10/23	6	26.82	6	26.87	26.75	0	3,601	0.00%
2020/10/22	14	26.91	22	26.90	26.70	-8	3,745	-0.21%
2020/10/20	4	26.78	4	27.03	26.70	0	4,326	0.00%
2020/10/19	7	26.62	8	26.79	26.50	-1	4,379	-0.02%
2020/10/16	6	25.85	4	26.13	25.55	2	4,499	0.04%
2020/10/15	0	0.00	2	26.65	26.00	-2	4,547	-0.04%
2020/10/14	8	26.56	8	26.61	26.55	0	4,581	0.00%
2020/10/13	2	26.00	1	26.00	26.00	1	4,610	0.02%
2020/10/12	7	26.35	5	26.55	26.15	2	4,650	0.04%
2020/10/08	10	27.64	10	27.74	27.30	0	4,665	0.00%
2020/10/07	4	27.28	4	27.43	27.25	0	4,688	0.00%
2020/10/06	6	27.38	6	27.47	27.40	0	4,740	0.00%
2020/10/05	2	26.65	2	26.70	26.90	0	4,842	0.00%
2020/09/30	8	26.80	8	26.86	26.80	0	4,936	0.00%
2020/09/29	7	26.94	7	26.99	26.70	0	5,026	0.00%
2020/09/28	15	26.79	19	26.79	26.90	-4	5,716	-0.07%
2020/09/25	30	26.72	30	26.87	26.25	0	5,952	0.00%
2020/09/24	15	27.65	19	27.84	27.35	-4	6,373	-0.06%
2020/09/23	31	28.53	28	28.73	28.25	3	6,663	0.05%
2020/09/22	18	28.31	19	28.52	28.25	-1	6,990	-0.01%
2020/09/21	14	29.57	10	29.87	29.10	4	7,095	0.06%
2020/09/18	10	29.86	10	30.05	29.80	0	7,109	0.00%
2020/09/17	28	30.06	12	30.14	29.95	16	7,144	0.22%
2020/09/16	7	29.97	16	30.13	29.90	-9	7,134	-0.13%
2020/09/15	19	31.17	20	31.38	30.65	-1	7,208	-0.01%
2020/09/14	17	31.31	20	31.24	30.70	-3	7,299	-0.04%
2020/09/11	22	29.89	23	30.18	30.25	-1	7,170	-0.01%
2020/09/10	8	30.08	8	30.23	29.80	0	7,122	0.00%
2020/09/09	9	29.34	15	29.23	29.30	-6	7,078	-0.08%
2020/09/08	15	28.84	14	29.05	28.80	1	7,074	0.01%
2020/09/07	23	29.75	19	29.89	28.85	4	7,080	0.06%
2020/09/04	11	30.12	10	30.22	29.95	1	7,055	0.01%
2020/09/03	19	30.07	26	30.06	30.10	-7	7,016	-0.10%
2020/09/02	21	30.15	4	30.21	31.10	17	6,930	0.25%
2020/09/01	6	28.27	6	28.32	28.30	0	6,792	0.00%
2020/08/31	6	27.90	6	27.98	27.95	0	6,787	0.00%
2020/08/28	4	27.50	4	27.73	27.45	0	6,820	0.00%
2020/08/27	8	27.71	8	27.86	27.40	0	6,824	0.00%
2020/08/26	2	27.75	3	27.92	28.20	-1	6,834	-0.01%
2020/08/25	12	27.93	12	28.05	27.70	0	6,822	0.00%
2020/08/24	12	27.41	12	27.54	27.45	0	6,819	0.00%
2020/08/21	20	27.82	20	27.39	27.75	0	6,827	0.00%
2020/08/20	7	27.12	7	27.39	25.80	0	6,782	0.00%
2020/08/19	22	30.30	22	30.35	28.60	0	6,700	0.00%
2020/08/18	25	31.26	25	31.40	30.85	0	6,735	0.00%
2020/08/17	7	32.34	7	32.59	31.55	0	6,751	0.00%
2020/08/14	15	31.91	15	32.12	31.80	0	6,747	0.00%
2020/08/13	22	32.86	14	32.66	33.05	8	6,606	0.12%
2020/08/12	17	29.80	19	29.26	30.10	-2	6,279	-0.03%
2020/08/11	4	27.63	4	27.85	27.40	0	6,228	0.00%
2020/08/10	8	28.01	8	28.13	27.75	0	6,268	0.00%
2020/08/07	8	28.06	8	28.23	28.20	0	6,290	0.00%
2020/08/06	4	28.60	6	28.37	28.20	-2	6,313	-0.03%
2020/08/05	9	29.24	9	29.32	29.15	0	6,412	0.00%
2020/08/04	20	28.47	27	28.69	28.85	-7	6,458	-0.11%
2020/08/03	24	28.22	17	28.15	28.20	7	6,424	0.11%
2020/07/31	21	28.02	23	28.27	28.35	-2	6,419	-0.03%
2020/07/30	19	27.63	14	27.69	27.75	5	6,375	0.08%
2020/07/29	31	26.69	31	26.86	27.30	0	6,357	0.00%
2020/07/28	40	26.73	51	26.93	26.60	-11	6,282	-0.18%
2020/07/27	31	30.50	31	30.73	28.85	0	6,184	0.00%
2020/07/24	80	32.70	65	32.39	31.80	15	6,070	0.25%
2020/07/23	18	31.63	18	31.73	31.20	0	5,660	0.00%
2020/07/22	20	31.74	20	31.99	31.75	0	5,608	0.00%
2020/07/21	5	30.99	5	31.18	31.75	0	5,490	0.00%
2020/07/20	3	28.50	4	29.21	30.20	-1	5,490	-0.02%
2020/07/17	11	29.79	12	30.32	29.25	-1	5,456	-0.02%
2020/07/16	5	30.07	5	29.43	30.55	0	5,427	0.00%
2020/07/15	9	30.52	16	30.57	29.55	-7	5,381	-0.13%
2020/07/14	12	31.06	12	31.45	30.75	0	5,345	0.00%
2020/07/13	9	31.15	7	31.77	31.50	2	5,304	0.04%
2020/07/10	13	31.47	16	31.95	31.50	-3	5,255	-0.06%
2020/07/09	6	34.20	3	34.80	34.00	3	5,149	0.06%
2020/07/08	11	35.21	6	34.97	35.25	5	5,049	0.10%
2020/07/07	76	35.56	65	35.86	35.35	11	4,966	0.22%
2020/07/06	27	34.51	18	34.43	35.30	9	4,304	0.21%
2020/07/03	21	30.91	22	31.38	32.10	-1	4,067	-0.02%
2020/07/02	16	28.02	22	28.00	29.20	-6	3,614	-0.17%
2020/07/01	20	25.82	47	25.22	26.55	-27	3,275	-0.82%
2020/06/30	43	24.13	38	24.06	24.25	5	2,928	0.17%
2020/06/29	21	23.26	20	23.47	22.95	1	2,782	0.04%
2020/06/24	30	23.43	25	23.44	23.30	5	2,747	0.18%
2020/06/23	11	23.08	10	23.31	23.05	1	2,692	0.04%
2020/06/22	47	23.66	30	23.75	23.45	17	2,670	0.64%
2020/06/19	14	23.95	34	23.73	24.35	-20	2,548	-0.78%
2020/06/18	13	22.05	13	22.19	22.15	0	2,359	0.00%
2020/06/17	24	22.43	14	22.42	22.10	10	2,350	0.43%
2020/06/16	24	21.91	23	21.89	22.15	1	2,328	0.04%
2020/06/15	32	21.54	34	21.67	21.30	-2	2,314	-0.09%
2020/06/12	13	20.72	16	20.53	21.10	-3	2,282	-0.13%
2020/06/11	26	21.76	19	21.94	21.10	7	2,307	0.30%
2020/06/10	24	22.01	25	22.08	22.35	-1	2,333	-0.04%
2020/06/09	18	22.52	16	22.78	22.05	2	2,337	0.09%
2020/06/08	22	23.16	14	23.29	22.65	8	2,335	0.34%
2020/06/05	10	23.74	10	23.86	23.65	0	2,302	0.00%
2020/06/04	13	23.76	15	23.90	23.85	-2	2,291	-0.09%
2020/06/03	12	23.47	16	23.58	23.55	-4	2,250	-0.18%
2020/06/02	22	23.61	21	23.75	23.35	1	2,249	0.04%
2020/06/01	10	23.70	12	23.75	23.55	-2	2,205	-0.09%
2020/05/29	6	23.60	11	23.38	23.50	-5	2,185	-0.23%
2020/05/28	9	23.59	4	24.33	23.25	5	2,163	0.23%
2020/05/27	14	24.65	13	24.81	24.45	1	2,127	0.05%
2020/05/26	2	24.75	2	24.75	24.40	0	2,088	0.00%
2020/05/25	24	24.59	20	24.28	24.75	4	2,046	0.20%
2020/05/22	6	24.12	6	24.02	23.50	0	1,933	0.00%
2020/05/21	4	23.90	13	23.38	23.90	-9	1,837	-0.49%
2020/05/20	4	21.78	5	21.32	21.75	-1	1,726	-0.06%
2020/05/19	2	21.00	0	0.00	21.05	2	1,722	0.12%
2020/05/18	3	21.73	0	0.00	20.95	3	1,723	0.17%
2020/05/15	1	21.75	3	22.37	22.45	-2	1,652	-0.12%
2020/05/14	6	22.72	8	23.49	22.50	-2	1,597	-0.13%
2020/05/13	1	23.40	14	23.56	23.90	-13	1,555	-0.84%
2020/05/12	32	23.17	21	23.08	23.80	11	1,517	0.73%
2020/05/11	7	21.49	4	22.20	22.40	3	1,391	0.22%
2020/05/05	1	19.80	1	19.85	19.80	0	1,278	0.00%
2020/05/04	2	19.25	5	18.93	19.40	-3	1,264	-0.24%
2020/04/30	0	0.00	1	19.30	19.15	-1	1,273	-0.08%
2020/04/29	4	18.58	4	18.50	18.90	0	1,251	0.00%
2020/04/28	7	17.33	7	17.26	17.45	0	1,228	0.00%
2020/04/27	0	0.00	3	16.40	16.70	-3	1,231	-0.24%
2020/04/24	3	16.07	2	16.38	16.10	1	1,224	0.08%
2020/04/23	5	16.48	3	16.15	16.60	2	1,194	0.17%
2020/04/21	1	15.75	0	0.00	15.00	1	1,177	0.08%
2020/04/20	3	15.80	1	15.80	15.80	2	1,237	0.16%
2020/04/17	1	16.00	0	0.00	16.00	1	1,257	0.08%
2020/04/16	4	15.55	4	15.65	15.80	0	1,261	0.00%
2020/04/09	1	14.60	11	14.45	14.80	-10	1,574	-0.63%
2020/04/07	2	13.15	2	13.00	13.15	0	1,951	0.00%
2020/04/01	6	12.27	1	12.35	12.30	5	1,989	0.25%
2020/03/27	5	11.37	0	0.00	11.35	5	2,056	0.24%
2020/03/19	0	0.00	5	10.50	10.50	-5	2,126	-0.24%
2020/03/17	3	12.65	4	12.93	12.65	-1	2,135	-0.05%
2020/03/16	7	15.20	3	14.52	14.05	4	2,185	0.18%
2020/03/12	3	17.40	2	17.40	17.30	1	2,114	0.05%
2020/03/11	2	19.40	2	19.60	19.20	0	2,086	0.00%
2020/03/10	2	19.15	2	19.30	19.40	0	2,077	0.00%
2020/03/09	4	19.58	4	19.70	19.30	0	2,079	0.00%
2020/03/06	3	19.90	3	20.00	19.80	0	2,076	0.00%
2020/03/04	4	19.78	4	19.73	19.80	0	2,075	0.00%
2020/03/03	2	19.90	2	20.05	19.80	0	2,086	0.00%
2020/02/27	1	20.60	1	20.40	19.70	0	2,111	0.00%
2020/02/26	2	20.55	2	20.40	20.55	0	2,114	0.00%
2020/02/21	6	21.08	7	21.09	20.95	-1	2,151	-0.05%
2020/02/20	2	21.35	2	21.50	21.25	0	2,202	0.00%
2020/02/19	3	21.33	3	21.45	21.35	0	2,210	0.00%
2020/02/14	4	21.18	4	21.14	21.30	0	2,257	0.00%
2020/02/13	5	21.38	5	21.58	21.10	0	2,263	0.00%
2020/02/12	5	21.10	5	21.17	21.10	0	2,271	0.00%
2020/02/11	2	20.85	2	21.10	20.80	0	2,270	0.00%
2020/02/10	4	20.45	4	20.45	20.50	0	2,299	0.00%
2020/02/07	0	0.00	1	20.35	20.25	-1	2,345	-0.04%
2020/02/06	6	21.28	3	21.35	21.20	3	2,381	0.13%
2020/02/04	4	21.10	8	20.71	21.10	-4	2,567	-0.16%
2020/02/03	1	19.35	1	19.50	19.70	0	2,565	0.00%
2020/01/31	2	21.20	1	20.95	21.45	1	2,600	0.04%
2020/01/30	4	22.59	0	0.00	22.35	4	2,811	0.14%
2020/01/20	4	24.65	4	24.79	24.80	0	2,962	0.00%
2020/01/17	2	24.95	2	25.10	24.70	0	3,082	0.00%
2020/01/16	4	25.24	6	25.35	25.00	-2	3,070	-0.07%
2020/01/15	5	25.42	5	25.46	25.35	0	3,060	0.00%
2020/01/14	7	25.36	8	25.48	25.65	-1	3,036	-0.03%
2020/01/13	5	24.58	5	24.40	24.65	0	2,964	0.00%
2020/01/10	9	24.28	8	24.53	24.15	1	2,959	0.03%
2020/01/09	2	24.35	2	24.65	24.35	0	3,019	0.00%
2020/01/08	10	24.70	8	24.93	24.20	2	3,003	0.07%
2020/01/07	25	25.46	24	25.70	25.20	1	2,965	0.03%
2020/01/06	35	25.38	121	25.66	25.50	-86	2,817	-3.05%	大賣/
2020/01/03	3	25.28	0	0.00	25.05	3	2,734	0.11%
2020/01/02	5	25.51	3	25.48	25.75	2	2,654	0.08%
2019/12/31	17	25.44	14	25.17	25.55	3	2,553	0.12%
2019/12/30	12	23.91	12	24.10	23.90	0	2,237	0.00%
2019/12/27	2	23.55	2	23.70	23.50	0	2,207	0.00%
2019/12/26	2	23.50	2	23.65	23.50	0	2,256	0.00%
2019/12/25	2	23.45	2	23.55	23.60	0	2,248	0.00%
2019/12/24	2	23.70	2	23.85	23.25	0	2,250	0.00%
2019/12/23	0	0.00	1	23.25	23.20	-1	2,242	-0.04%
2019/12/20	4	23.38	4	23.50	23.35	0	2,311	0.00%
2019/12/19	25	23.65	25	23.67	23.40	0	2,438	0.00%
2019/12/18	4	23.13	6	23.22	23.05	-2	2,398	-0.08%
2019/12/17	4	23.38	5	23.40	23.25	-1	2,384	-0.04%
2019/12/16	4	23.45	0	0.00	23.50	4	2,375	0.17%
2019/12/13	0	0.00	2	23.23	23.20	-2	2,367	-0.08%
2019/12/12	5	23.44	3	23.32	23.25	2	2,349	0.09%
2019/12/10	2	23.85	2	23.95	23.60	0	2,205	0.00%
2019/12/05	0	0.00	1	24.35	23.80	-1	2,186	-0.05%
2019/12/04	1	24.20	0	0.00	24.15	1	2,186	0.05%
2019/12/03	4	24.05	5	24.06	24.05	-1	2,179	-0.05%
2019/12/02	16	23.63	18	23.73	23.60	-2	2,178	-0.09%
2019/11/29	15	23.99	12	24.28	23.90	3	2,198	0.14%
2019/11/28	4	24.28	4	24.38	24.20	0	2,190	0.00%
2019/11/27	9	24.15	10	24.19	24.35	-1	2,183	-0.05%
2019/11/26	5	24.20	10	24.30	23.90	-5	2,162	-0.23%
2019/11/25	5	24.56	2	25.05	24.20	3	2,147	0.14%
2019/11/21	4	24.75	5	24.90	24.75	-1	2,131	-0.05%
2019/11/20	9	24.98	6	24.84	24.80	3	2,110	0.14%
2019/11/19	20	25.53	22	25.63	25.50	-2	2,120	-0.09%
2019/11/18	7	25.13	5	25.30	24.90	2	2,062	0.10%
2019/11/15	5	24.79	5	24.74	24.85	0	2,045	0.00%
2019/11/14	9	24.74	9	24.74	24.60	0	2,032	0.00%
2019/11/13	9	25.06	10	24.72	25.10	-1	2,016	-0.05%
2019/11/11	3	23.83	2	23.45	23.45	1	1,949	0.05%
2019/11/08	23	24.65	25	24.65	24.95	-2	1,925	-0.10%
2019/11/07	16	24.95	19	25.00	24.50	-3	1,905	-0.16%
2019/11/06	14	25.57	12	25.68	25.15	2	1,866	0.11%
2019/11/05	13	26.60	10	26.57	26.35	3	1,813	0.17%
2019/11/04	49	27.57	53	27.70	27.60	-4	1,767	-0.23%
2019/11/01	27	26.57	26	25.80	27.45	1	1,654	0.06%
2019/10/31	22	25.89	16	25.98	25.60	6	1,565	0.38%
2019/10/30	89	26.05	102	26.21	26.40	-13	1,532	-0.85%	大賣/
2019/10/29	82	26.38	69	26.93	25.85	13	1,464	0.89%
2019/10/28	8	25.15	21	25.13	25.95	-13	1,234	-1.05%
2019/10/25	11	23.77	14	23.65	23.60	-3	1,054	-0.28%
2019/10/24	1	22.40	0	0.00	22.30	1	925	0.11%
2019/10/22	12	22.99	10	22.80	22.55	2	940	0.21%
2019/10/18	1	22.80	0	0.00	22.60	1	947	0.11%
2019/10/17	15	22.99	15	22.98	23.10	0	928	0.00%
2019/10/15	14	21.87	6	21.93	21.80	8	848	0.94%
2019/10/09	5	21.35	12	21.39	21.10	-7	845	-0.83%
2019/10/08	4	21.73	4	21.96	21.50	0	844	0.00%
2019/10/07	4	22.20	0	0.00	21.75	4	845	0.47%
2019/10/03	13	22.42	14	22.64	22.75	-1	849	-0.12%
2019/10/02	12	22.58	12	22.67	22.60	0	843	0.00%
2019/09/27	2	22.00	2	21.65	21.65	0	832	0.00%
2019/09/26	8	22.56	2	22.35	22.30	6	833	0.72%
2019/09/25	23	22.39	21	22.48	22.30	2	787	0.25%
2019/09/24	6	22.25	9	22.42	22.75	-3	705	-0.43%
2019/09/20	2	20.15	2	20.30	20.15	0	562	0.00%
2019/09/19	6	20.25	6	20.25	20.25	0	567	0.00%
2019/09/04	9	21.23	11	21.33	21.10	-2	681	-0.29%
2019/09/03	4	21.48	2	21.80	21.10	2	674	0.30%
2019/08/27	1	20.30	1	20.20	20.15	0	636	0.00%
2019/08/26	0	0.00	1	20.15	19.65	-1	633	-0.16%
2019/08/23	1	20.85	0	0.00	20.70	1	624	0.16%
2019/08/22	1	21.40	1	21.55	21.25	0	619	0.00%
2019/08/12	1	19.75	2	19.83	19.70	-1	601	-0.17%
2019/08/08	1	19.80	1	19.75	19.95	0	607	0.00%
2019/08/07	1	19.50	0	0.00	19.40	1	606	0.16%
2019/08/06	0	0.00	1	19.00	19.40	-1	604	-0.17%
2019/08/05	1	19.65	1	20.15	19.55	0	601	0.00%
2019/08/02	1	20.15	0	0.00	20.15	1	599	0.17%
2019/08/01	0	0.00	1	21.15	21.00	-1	603	-0.17%
2019/07/31	1	21.10	1	21.60	21.15	0	602	0.00%
2019/07/30	1	21.80	0	0.00	21.40	1	600	0.17%
2019/07/26	0	0.00	1	22.75	23.00	-1	587	-0.17%
2019/07/25	2	22.95	0	0.00	22.85	2	586	0.34%
2019/07/24	2	22.75	2	22.90	22.75	0	573	0.00%
2019/07/23	2	22.65	2	22.80	22.75	0	572	0.00%
2019/07/22	2	21.95	2	22.00	21.85	0	558	0.00%
2019/07/19	2	21.55	2	21.65	21.50	0	558	0.00%
2019/07/16	2	22.55	2	22.70	22.45	0	571	0.00%
2019/07/15	1	22.40	1	22.30	22.40	0	576	0.00%
2019/07/12	7	22.27	10	22.42	22.25	-3	583	-0.51%
2019/07/11	5	22.10	6	22.27	22.20	-1	589	-0.17%
2019/07/10	8	22.70	4	23.05	22.15	4	602	0.66%
2019/07/08	2	22.50	5	22.41	22.25	-3	614	-0.49%
2019/07/05	9	22.91	6	22.93	22.70	3	606	0.49%
2019/07/04	2	21.40	2	21.55	21.40	0	556	0.00%
2019/07/03	2	21.45	2	21.60	21.35	0	571	0.00%
2019/06/25	3	20.80	3	21.00	20.65	0	601	0.00%
2019/06/18	3	21.10	3	21.25	21.05	0	702	0.00%
2019/06/17	2	21.50	2	21.60	21.20	0	710	0.00%
2019/06/14	2	21.70	3	21.65	21.75	-1	698	-0.14%
2019/06/12	4	20.15	4	19.71	20.15	0	704	0.00%
2019/05/16	3	20.75	3	20.92	20.35	0	1,407	0.00%
2019/05/03	0	0.00	1	22.60	22.95	-1	1,428	-0.07%
2019/04/25	1	24.10	1	24.25	23.85	0	1,427	0.00%
2019/04/24	4	24.45	4	24.60	24.00	0	1,431	0.00%
2019/04/16	1	25.80	1	25.90	25.80	0	1,506	0.00%
2019/04/15	0	0.00	1	25.70	25.40	-1	1,551	-0.06%
2019/04/12	1	25.40	0	0.00	25.30	1	1,556	0.06%
2019/04/10	0	0.00	1	26.05	25.90	-1	1,658	-0.06%
2019/04/02	2	26.65	2	26.30	26.65	0	1,675	0.00%
2019/04/01	6	26.33	5	26.56	26.25	1	1,715	0.06%
2019/03/29	4	26.30	4	26.40	26.25	0	1,704	0.00%
2019/03/28	2	26.15	2	26.00	26.15	0	1,694	0.00%
2019/03/27	6	25.92	6	25.88	25.85	0	1,688	0.00%
2019/03/26	2	25.30	2	25.45	25.00	0	1,669	0.00%
2019/03/25	8	25.33	8	25.51	25.15	0	1,669	0.00%
2019/03/22	9	26.49	9	26.67	26.50	0	1,647	0.00%
2019/03/21	4	28.20	4	28.40	27.65	0	1,621	0.00%
2019/03/20	5	27.73	5	27.89	27.70	0	1,599	0.00%
2019/03/18	6	27.85	6	27.70	27.80	0	1,586	0.00%
2019/03/15	4	27.20	5	27.28	27.20	-1	1,573	-0.06%
2019/03/14	6	27.45	5	27.69	27.15	1	1,600	0.06%
2019/03/13	10	27.21	10	27.33	27.45	0	1,604	0.00%
2019/03/12	10	27.29	12	27.50	27.20	-2	1,647	-0.12%
2019/03/11	14	27.37	10	27.46	27.45	4	1,661	0.24%
2019/03/08	23	27.15	24	27.23	27.45	-1	1,661	-0.06%
2019/03/07	55	28.04	56	28.17	27.85	-1	1,644	-0.06%
2019/03/06	17	27.29	24	27.40	27.65	-7	1,588	-0.44%
2019/03/05	15	27.74	7	28.29	27.45	8	1,581	0.51%
2019/03/04	11	28.24	9	28.30	28.45	2	1,556	0.13%
2019/02/27	12	27.57	14	27.64	28.10	-2	1,531	-0.13%
2019/02/26	37	28.19	35	28.23	28.10	2	1,509	0.13%
2019/02/25	12	28.18	10	28.02	28.50	2	1,456	0.14%
2019/02/22	79	27.25	17	27.35	27.15	62	1,379	4.50%
2019/02/21	28	27.09	2	26.80	27.15	26	1,278	2.03%
2019/02/20	12	24.90	18	24.34	24.95	-6	1,096	-0.55%
2019/02/19	0	0.00	2	22.70	22.70	-2	1,003	-0.20%
2019/02/18	2	22.55	2	22.60	22.30	0	1,003	0.00%
2019/02/15	2	22.90	2	23.05	22.60	0	999	0.00%
2019/02/13	2	23.00	2	22.80	22.80	0	1,003	0.00%
2019/02/12	2	23.25	2	23.15	23.25	0	1,025	0.00%
2019/01/30	2	22.65	2	22.85	22.55	0	1,042	0.00%
2019/01/29	4	22.55	4	22.65	22.50	0	1,039	0.00%
2019/01/28	4	22.78	4	22.90	22.60	0	1,031	0.00%
2019/01/25	2	22.00	2	22.05	21.85	0	1,010	0.00%
2019/01/22	4	21.93	4	21.95	21.80	0	1,018	0.00%
2019/01/21	2	21.90	2	22.00	21.80	0	1,011	0.00%
2019/01/17	6	22.37	6	22.53	22.25	0	1,015	0.00%
2019/01/16	6	22.68	6	22.65	22.50	0	1,008	0.00%
2019/01/15	2	22.90	2	23.00	22.70	0	1,001	0.00%
2019/01/08	4	23.28	4	23.43	23.50	0	895	0.00%
2019/01/07	14	24.19	15	24.31	23.90	-1	880	-0.11%
2019/01/04	3	23.33	3	23.27	23.00	0	827	0.00%
2019/01/03	6	23.24	6	23.52	23.00	0	812	0.00%
2019/01/02	15	23.33	14	23.27	23.55	1	771	0.13%
2018/12/24	4	21.98	4	21.99	22.15	0	633	0.00%
2018/12/20	3	20.17	5	20.30	19.95	-2	597	-0.33%
2018/12/19	6	20.10	6	20.22	20.10	0	593	0.00%
2018/12/18	2	20.80	0	0.00	20.00	2	596	0.34%
2018/12/14	2	21.10	2	21.20	21.35	0	584	0.00%
2018/12/13	4	21.95	4	22.00	21.75	0	577	0.00%
2018/12/12	2	21.10	2	21.20	21.25	0	552	0.00%
2018/12/07	2	20.10	2	20.45	21.10	0	496	0.00%
2018/12/05	2	22.30	2	22.45	21.40	0	454	0.00%
2018/12/04	4	21.43	4	21.60	21.50	0	409	0.00%
2018/11/15	2	17.25	2	17.35	17.10	0	366	0.00%
2018/11/09	5	18.15	5	18.15	18.15	0	377	0.00%
2018/11/08	2	18.50	2	18.25	18.50	0	354	0.00%
2018/09/19	2	20.80	2	20.85	20.65	0	597	0.00%
2018/08/30	2	22.70	2	22.85	22.75	0	971	0.00%
2018/08/27	2	22.45	2	22.50	22.60	0	1,245	0.00%
2018/08/23	4	21.98	4	21.58	22.60	0	1,301	0.00%
2018/08/02	0	0.00	5	25.80	25.60	-5	1,344	-0.37%
2018/07/06	0	0.00	2	26.30	26.20	-2	1,334	-0.15%
2018/07/05	0	0.00	3	25.85	25.60	-3	1,355	-0.22%
2018/07/04	1	25.70	1	26.05	26.45	0	1,347	0.00%
2018/07/03	0	0.00	1	27.70	26.25	-1	1,343	-0.07%
2018/07/02	5	28.24	0	0.00	27.50	5	1,337	0.37%
2018/06/29	1	28.15	0	0.00	28.20	1	1,264	0.08%
2018/06/27	0	0.00	5	25.80	25.70	-5	1,234	-0.40%
2018/06/20	0	0.00	20	27.20	26.80	-20	1,375	-1.45%
2018/06/15	0	0.00	4	29.90	29.35	-4	1,359	-0.29%
2018/06/13	1	29.85	7	30.35	29.65	-6	1,335	-0.45%
2018/06/12	5	30.20	9	30.34	30.60	-4	1,302	-0.31%
2018/06/11	8	29.93	0	0.00	30.05	8	1,241	0.64%
2018/06/08	24	30.80	0	0.00	30.70	24	1,223	1.96%
2018/06/06	0	0.00	3	30.40	30.10	-3	1,089	-0.28%
2018/06/05	7	30.69	0	0.00	29.50	7	1,049	0.67%
2018/06/04	6	29.97	8	29.16	30.60	-2	993	-0.20%
2018/06/01	5	28.00	2	28.05	28.05	3	854	0.35%
2018/05/31	0	0.00	2	25.70	25.50	-2	804	-0.25%
2018/05/29	0	0.00	3	26.93	26.85	-3	792	-0.38%
2018/05/28	4	24.85	5	25.95	27.05	-1	769	-0.13%
2018/05/21	4	24.80	0	0.00	24.80	4	765	0.52%
2018/04/13	2	28.40	0	0.00	28.40	2	1,088	0.18%
2018/03/29	2	30.18	2	30.20	29.95	0	1,310	0.00%
2018/03/28	5	30.66	4	30.40	30.80	1	1,362	0.07%
2018/03/27	9	30.36	11	30.14	30.55	-2	1,417	-0.14%
2018/03/23	2	27.70	0	0.00	27.70	2	1,478	0.14%
2018/03/09	2	30.25	3	30.38	29.80	-1	1,887	-0.05%
2018/03/01	1	29.20	4	29.53	29.20	-3	2,912	-0.10%
2018/02/27	7	30.20	0	0.00	29.70	7	2,961	0.24%
2018/02/06	0	0.00	3	32.37	30.65	-3	2,903	-0.10%
2018/02/02	1	35.30	0	0.00	34.90	1	2,883	0.03%
2018/02/01	5	36.65	0	0.00	36.05	5	2,876	0.17%
2018/01/31	2	36.23	0	0.00	36.60	2	2,849	0.07%
2018/01/25	4	34.98	3	35.05	35.05	1	2,736	0.04%
2018/01/16	3	33.97	3	34.22	33.75	0	2,679	0.00%
2018/01/11	4	32.30	4	32.48	33.65	0	2,656	0.00%
2018/01/05	1	35.10	0	0.00	34.90	1	2,605	0.04%
2018/01/04	0	0.00	5	35.10	35.10	-5	2,596	-0.19%