富鼎 (8261)-富邦-北港券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
83.5
漲跌
▲0.9
漲幅
+1.09%
成交量
632張
產業
上市半導體類股
655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

富鼎 (8261)籌碼相關－富邦-北港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-北港券商分點個股進出
富邦-北港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
2024/06/06	0	0.00	3	81.90	81.90	-3	558	-0.54%
2024/05/22	0	0.00	1	83.20	83.30	-1	569	-0.18%
2024/05/09	1	83.50	5	84.30	83.10	-4	628	-0.64%
2024/05/06	1	83.20	0	0.00	83.10	1	638	0.16%
2024/05/03	0	0.00	1	82.00	81.60	-1	639	-0.16%
2024/05/02	0	0.00	1	82.60	82.40	-1	647	-0.15%
2024/04/30	5	81.70	0	0.00	81.90	5	655	0.76%
2024/04/26	1	80.00	0	0.00	79.90	1	664	0.15%
2024/04/24	0	0.00	1	80.40	80.60	-1	672	-0.15%
2024/04/19	1	81.10	1	79.60	79.90	0	698	0.00%
2024/04/17	0	0.00	2	83.15	83.50	-2	689	-0.29%
2024/04/16	1	82.40	0	0.00	82.00	1	691	0.14%
2024/04/15	0	0.00	2	85.05	84.60	-2	683	-0.29%
2024/04/12	1	85.50	0	0.00	85.60	1	686	0.15%
2024/04/11	0	0.00	1	87.00	86.70	-1	686	-0.15%
2024/04/09	1	86.00	0	0.00	86.20	1	696	0.14%
2024/04/03	0	0.00	5	88.10	87.90	-5	702	-0.71%
2024/04/02	1	89.80	0	0.00	89.00	1	711	0.14%
2024/03/29	0	0.00	1	87.50	87.00	-1	681	-0.15%
2024/03/28	1	86.30	3	87.77	88.50	-2	670	-0.30%
2024/03/26	0	0.00	5	83.94	83.90	-5	635	-0.79%
2024/03/25	1	86.20	0	0.00	85.20	1	645	0.15%
2024/03/22	1	85.40	0	0.00	85.30	1	664	0.15%
2024/03/21	1	84.00	1	84.10	84.00	0	678	0.00%
2024/03/18	1	84.90	0	0.00	84.90	1	724	0.14%
2024/03/12	0	85.50	0	0.00	86.50	0	885	0.00%
2024/03/11	1	85.50	0	0.00	85.00	1	902	0.11%
2024/03/04	2	87.40	0	0.00	87.30	2	1,211	0.17%
2024/02/27	0	0.00	1	87.50	88.00	-1	1,356	-0.07%
2024/02/23	2	88.10	0	0.00	87.80	2	1,682	0.12%
2024/02/22	2	89.20	0	0.00	89.10	2	1,752	0.11%
2024/02/20	1	90.00	0	0.00	89.60	1	1,931	0.05%
2024/02/15	0	0.00	1	88.90	89.40	-1	1,985	-0.05%
2024/02/05	0	0.00	4	87.15	87.40	-4	1,979	-0.20%
2024/01/30	5	89.62	3	89.10	89.20	2	1,986	0.10%
2024/01/24	1	90.80	0	0.00	91.10	1	1,977	0.05%
2024/01/22	3	88.77	0	0.00	89.60	3	1,978	0.15%
2024/01/19	3	87.20	0	0.00	87.80	3	1,985	0.15%
2024/01/17	0	0.00	1	88.50	88.80	-1	1,990	-0.05%
2024/01/11	1	91.50	0	0.00	91.70	1	1,994	0.05%
2024/01/08	0	0.00	1	92.70	92.50	-1	2,132	-0.05%
2024/01/04	1	92.10	2	92.70	92.10	-1	2,161	-0.05%
2024/01/03	2	94.80	0	0.00	94.30	2	2,152	0.09%
2023/12/28	2	97.30	0	0.00	97.20	2	2,122	0.09%
2023/12/27	1	97.50	0	0.00	97.40	1	2,108	0.05%
2023/12/25	1	97.20	0	0.00	96.50	1	2,102	0.05%
2023/12/19	0	0.00	1	96.70	97.90	-1	2,067	-0.05%
2023/12/12	1	102.50	2	101.75	101.50	-1	2,004	-0.05%
2023/12/11	0	0.00	1	102.00	102.00	-1	1,969	-0.05%
2023/12/08	1	99.40	0	0.00	100.00	1	1,934	0.05%
2023/12/07	1	101.00	0	0.00	101.00	1	1,888	0.05%
2023/12/06	0	0.00	1	102.00	102.00	-1	1,872	-0.05%
2023/12/01	4	103.50	0	0.00	103.50	4	1,899	0.21%
2023/11/30	1	105.50	0	0.00	105.50	1	1,871	0.05%
2023/11/29	0	0.00	0.2	102.50	103.00	-0.2	1,728	-0.01%
2023/11/28	0	0.00	0.1	100.50	101.00	-0.1	1,654	-0.01%
2023/11/27	0	0.00	32	97.10	96.00	-32	1,586	-2.02%
2023/11/24	1	96.60	1	97.50	98.70	0	1,543	0.00%
2023/11/22	0	0.00	2	98.90	98.20	-2	1,309	-0.15%
2023/11/21	33	95.00	0	0.00	94.60	33	1,184	2.79%
2023/11/20	85	97.84	88	97.05	96.90	-3	1,115	-0.27%
2023/11/16	0	0.00	2	89.45	89.40	-2	948	-0.21%
2023/11/07	0	0.00	1	86.20	86.40	-1	887	-0.11%
2023/11/01	0	0.00	0	83.80	83.70	0	875	0.00%
2023/10/31	1	83.00	0	0.00	83.00	1	877	0.11%
2023/10/25	2	87.60	0	0.00	86.90	2	868	0.23%
2023/10/24	0	0.00	1	86.20	85.60	-1	859	-0.12%
2023/10/12	0	0.00	5	84.90	87.50	-5	695	-0.72%
2023/10/11	0	0.00	5	84.30	84.00	-5	687	-0.73%
2023/09/20	1	85.30	0	0.00	84.90	1	812	0.12%
2023/09/19	1	86.60	0	0.00	86.00	1	814	0.12%
2023/08/17	1	85.00	0	0.00	85.50	1	805	0.12%
2023/08/14	1	85.00	0.2	84.30	84.30	0.8	938	0.09%
2023/08/08	0	0.00	1	93.10	93.10	-1	937	-0.11%
2023/08/02	2	93.00	0	0.00	91.90	2	952	0.21%
2023/07/31	1	95.00	0	0.00	94.40	1	954	0.10%
2023/07/24	1	91.70	0	0.00	91.20	1	962	0.10%
2023/07/21	0	0.00	1	94.90	94.00	-1	963	-0.10%
2023/07/13	1	99.00	1	99.10	98.10	0	1,124	0.00%
2023/07/10	5	96.10	5	96.30	95.90	0	1,224	0.00%
2023/07/07	5	98.86	0	0.00	98.90	5	1,259	0.40%
2023/07/06	1	100.50	0	0.00	100.00	1	1,393	0.07%
2023/06/26	0	0.00	3	106.17	106.00	-3	1,425	-0.21%
2023/06/21	0	0.00	1	106.50	107.00	-1	1,428	-0.07%
2023/06/20	1	105.00	1	105.00	105.50	0	1,432	0.00%
2023/06/19	0	0.00	2	105.50	105.00	-2	1,438	-0.14%
2023/06/16	0	0.00	2	107.00	107.00	-2	1,432	-0.14%
2023/06/14	0	0.00	1	111.50	109.00	-1	1,455	-0.07%
2023/06/13	0	0.00	3	110.00	110.00	-3	1,462	-0.21%
2023/06/09	1	107.50	5	107.30	107.50	-4	1,452	-0.28%
2023/06/08	3	106.00	3	108.50	107.50	0	1,468	0.00%
2023/06/07	5	108.00	0	0.00	108.00	5	1,475	0.34%
2023/06/06	0	0.00	2	109.50	110.50	-2	1,468	-0.14%
2023/06/05	0	0.00	1	109.00	108.50	-1	1,454	-0.07%
2023/06/02	5	108.40	0	0.00	108.00	5	1,470	0.34%
2023/06/01	0	0.00	1	110.50	108.50	-1	1,480	-0.07%
2023/05/31	0	0.00	5	106.00	106.00	-5	1,457	-0.34%
2023/05/30	0	0.00	2	106.50	105.50	-2	1,458	-0.14%
2023/05/29	1	106.50	0	0.00	106.50	1	1,464	0.07%
2023/05/25	2	104.50	0	0.00	104.50	2	1,487	0.13%
2023/05/23	0	0.00	2	105.50	106.00	-2	1,548	-0.13%
2023/05/22	2	105.25	1	106.00	106.50	1	1,570	0.06%
2023/05/19	1	110.50	1	107.50	105.00	0	1,628	0.00%
2023/05/18	0	0.00	2	104.00	105.00	-2	1,577	-0.13%
2023/05/17	2	100.50	1	99.80	100.50	1	1,567	0.06%
2023/05/12	5	99.80	0	0.00	100.50	5	1,610	0.31%
2023/05/11	1.1	101.45	0	0.00	100.50	1.1	1,694	0.06%
2023/05/05	0	0.00	1	104.00	103.50	-1	1,845	-0.05%
2023/05/04	1	102.50	3	103.00	103.00	-2	1,918	-0.10%
2023/04/27	2	102.75	0	0.00	102.50	2	2,154	0.09%
2023/04/21	0	0.00	1	106.50	105.50	-1	2,272	-0.04%
2023/04/20	1	110.00	0	0.00	109.50	1	2,252	0.04%
2023/04/19	0	113.00	1	113.00	113.00	-1	2,261	-0.04%
2023/04/18	0	114.50	0	115.00	114.00	0	2,230	0.00%
2023/04/17	2	113.25	0	0.00	113.00	2	2,177	0.09%
2023/04/13	0	113.00	0	0.00	113.50	0	2,158	0.00%
2023/04/11	10	114.40	25	113.62	113.50	-15	2,065	-0.73%
2023/04/10	5	108.50	0	0.00	108.50	5	1,944	0.26%
2023/03/31	0	0.00	1	104.00	104.00	-1	1,970	-0.05%
2023/03/24	1	107.00	0	0.00	107.00	1	2,084	0.05%
2023/03/23	11	107.41	0	0.00	106.50	11	2,109	0.52%
2023/03/17	0	0.00	1	102.50	103.00	-1	2,175	-0.05%
2023/03/16	1	102.50	0	0.00	102.00	1	2,195	0.05%
2023/03/10	0	0.00	10	110.50	108.50	-10	2,547	-0.39%
2023/03/08	0	0.00	1	112.00	113.00	-1	2,672	-0.04%
2023/03/07	0	0.00	2	112.75	112.00	-2	2,729	-0.07%
2023/03/06	0	0.00	5	111.50	111.50	-5	2,878	-0.17%
2023/03/03	11	110.45	2	110.00	110.00	9	3,013	0.30%
2023/03/02	1	109.50	0	0.00	109.50	1	3,217	0.03%
2023/03/01	1	109.00	0	0.00	109.50	1	3,436	0.03%
2023/02/24	1	110.00	0	0.00	109.00	1	3,445	0.03%
2023/02/22	2	109.75	0	0.00	109.50	2	3,523	0.06%
2023/02/17	4	115.50	0	0.00	114.50	4	3,544	0.11%
2023/02/13	2	111.50	0	0.00	111.00	2	3,523	0.06%
2023/02/10	0	0.00	1	112.00	111.50	-1	3,566	-0.03%
2023/02/09	5	117.00	0	0.00	113.50	5	3,566	0.14%
2023/02/08	1	115.00	0	0.00	114.00	1	3,488	0.03%
2023/02/03	2	115.00	2	112.50	112.50	0	3,527	0.00%
2023/02/02	0	0.00	12	114.13	115.50	-12	3,484	-0.34%
2023/02/01	0	113.00	13	113.12	114.50	-13	3,433	-0.38%
2023/01/31	4	113.25	1	113.50	114.00	3	3,417	0.09%
2023/01/30	0	0.00	1	111.00	111.00	-1	3,334	-0.03%
2023/01/16	5	104.50	0	0.00	104.50	5	3,302	0.15%
2023/01/13	0	0.00	10	104.50	104.00	-10	3,316	-0.30%
2023/01/11	3	107.00	0.1	106.50	106.50	2.9	3,244	0.09%
2023/01/10	2	107.00	0	0.00	106.00	2	3,302	0.06%
2023/01/09	19	107.42	3	106.67	107.00	16	3,355	0.48%
2023/01/03	2	102.75	0	0.00	104.50	2	3,565	0.06%
2022/12/30	0	0.00	0.1	106.00	104.00	-0.1	3,607	0.00%
2022/12/27	1	108.00	1	108.50	108.50	0	3,723	0.00%
2022/12/21	3	106.33	1	105.50	106.00	2	3,857	0.05%
2022/12/20	0	0.00	1.1	105.73	105.00	-1.1	3,921	-0.03%
2022/12/15	1	106.50	0	0.00	109.00	1	4,055	0.02%
2022/12/14	0.2	107.50	1	105.50	107.00	-0.8	4,121	-0.02%
2022/12/09	2	108.50	0	0.00	107.00	2	4,281	0.05%
2022/12/08	1	110.50	0	0.00	110.50	1	4,270	0.02%
2022/12/07	2	111.26	0	0.00	110.00	2	4,274	0.05%
2022/12/06	0	116.50	2	115.75	114.50	-2	4,241	-0.05%
2022/12/05	1	119.50	0	118.50	117.00	1	4,218	0.02%
2022/12/02	1	118.00	1.5	119.33	117.50	-0.5	4,157	-0.01%
2022/12/01	12	116.46	1	117.00	114.50	11	4,057	0.27%
2022/11/30	1	114.00	1	114.00	114.50	0	4,032	0.00%
2022/11/28	1	115.50	1	114.00	114.00	0	3,993	0.00%
2022/11/25	1	111.00	3	112.33	110.50	-2	3,984	-0.05%
2022/11/24	12	110.17	14	110.54	110.50	-2	3,893	-0.05%
2022/11/23	17	108.24	19	108.45	107.00	-2	3,705	-0.05%
2022/11/22	1	101.00	0	0.00	100.50	1	3,542	0.03%
2022/11/21	3	103.00	1	102.00	102.00	2	3,749	0.05%
2022/11/18	0	0.00	7	106.57	103.50	-7	3,830	-0.18%
2022/11/16	1.3	103.50	3	103.00	102.50	-1.8	4,041	-0.04%
2022/11/14	0.3	101.00	0	0.00	101.00	0.3	4,501	0.01%
2022/11/11	0	0.00	2	102.00	99.50	-2	4,747	-0.04%
2022/11/10	3	99.90	1	98.90	99.20	2	4,728	0.04%
2022/11/08	0	0.00	1	100.50	99.20	-1	4,748	-0.02%
2022/11/04	3	101.50	0	0.00	101.50	3	4,767	0.06%
2022/11/03	1	99.90	1	100.50	101.50	0	4,766	0.00%
2022/11/02	0	0.00	1	101.50	101.00	-1	4,765	-0.02%
2022/11/01	0	0.00	2	95.60	96.10	-2	4,714	-0.04%
2022/10/28	1	94.20	0	0.00	93.60	1	4,784	0.02%
2022/10/26	1	95.70	0	0.00	93.20	1	4,881	0.02%
2022/10/25	1	95.60	11	95.09	96.10	-10	4,957	-0.20%
2022/10/21	1	97.60	1	95.90	94.50	0	5,022	0.00%
2022/10/20	1	96.73	1	97.00	97.80	0	5,068	0.00%
2022/10/19	7	100.14	8	101.63	98.70	-1	5,122	-0.02%
2022/10/18	2	102.50	1	100.50	101.50	1	5,223	0.02%
2022/10/17	1	97.30	8	97.81	101.50	-7	5,292	-0.13%
2022/10/14	25	99.74	25	100.16	100.00	0	5,387	0.00%
2022/10/13	7	96.31	0	0.00	92.30	7	5,359	0.13%
2022/10/07	1	108.50	0	0.00	106.50	1	5,384	0.02%
2022/10/05	0	0.00	2	108.50	109.00	-2	5,454	-0.04%
2022/10/04	0	0.00	0.1	107.50	108.00	-0.1	5,462	0.00%
2022/10/03	10	105.15	3	104.50	104.50	7	5,496	0.13%
2022/09/30	0.1	106.00	1	104.50	105.50	-1	5,576	-0.02%
2022/09/29	1	104.50	1	104.50	103.50	0	5,658	0.00%
2022/09/28	2	108.00	0	0.00	102.00	2	5,722	0.03%
2022/09/27	2	106.75	1	106.50	107.50	1	5,773	0.02%
2022/09/26	1	107.50	0	0.00	108.50	1	5,793	0.02%
2022/09/23	11	115.32	2.1	112.84	112.50	9	5,900	0.15%
2022/09/22	3	115.33	4	115.75	116.50	-1	5,955	-0.02%
2022/09/19	0	0.00	3	112.83	112.00	-3	6,148	-0.05%
2022/09/16	1	109.50	0	0.00	109.00	1	6,178	0.02%
2022/09/15	6	109.33	0	0.00	109.50	6	6,317	0.09%
2022/09/14	1	105.50	0	0.00	109.50	1	6,459	0.02%
2022/09/12	2	109.00	1	109.00	109.00	1	6,682	0.01%
2022/09/08	0	0.00	1	104.50	106.50	-1	6,844	-0.01%
2022/09/07	1.1	104.95	1	104.00	103.50	0.1	7,045	0.00%
2022/09/05	1	114.50	0	0.00	112.50	1	7,186	0.01%
2022/09/02	0.1	116.50	0	0.00	117.00	0.1	7,256	0.00%
2022/09/01	3	119.50	3.1	115.18	115.00	-0.1	7,378	0.00%
2022/08/31	0	0.00	1	116.50	116.50	-1	7,317	-0.01%
2022/08/30	0.1	116.00	0	0.00	116.00	0.1	7,503	0.00%
2022/08/29	0	0.00	1	114.50	114.00	-1	8,022	-0.01%
2022/08/26	3.1	120.68	5.1	119.64	117.50	-2.1	8,217	-0.02%
2022/08/25	2	118.50	3	117.83	118.00	-1	8,843	-0.01%
2022/08/24	1	118.50	0	0.00	117.00	1	8,976	0.01%
2022/08/23	4	116.13	1	115.50	119.00	3	9,484	0.03%
2022/08/19	5.1	118.09	34.2	116.82	116.50	-29.1	9,487	-0.31%
2022/08/18	31	114.35	12.1	114.13	114.50	18.9	9,186	0.21%
2022/08/17	2	104.50	0	0.00	104.50	2	9,000	0.02%
2022/08/12	1	104.50	1	105.50	106.50	0	9,262	0.00%
2022/08/11	0	0.00	11	103.05	102.50	-11	9,248	-0.12%
2022/08/10	1	101.00	1	101.50	100.50	0	9,266	0.00%
2022/08/04	5	100.00	0	0.00	101.50	5	9,293	0.05%
2022/08/03	8.1	100.74	1	102.00	100.00	7.1	9,299	0.08%
2022/08/02	10	101.00	4	103.00	102.00	6	9,268	0.07%
2022/08/01	1	105.50	0	0.00	105.50	1	9,280	0.01%
2022/07/29	1	110.00	0	0.00	111.00	1	9,384	0.01%
2022/07/26	0	107.00	0	0.00	107.50	0	9,363	0.00%
2022/07/25	0.1	113.00	0	115.00	112.00	0	9,297	0.00%
2022/07/22	1	112.00	2	111.50	112.50	-1	9,187	-0.01%
2022/07/21	0	0.00	10	110.00	111.00	-10	9,114	-0.11%
2022/07/14	1	99.00	0	0.00	103.00	1	8,786	0.01%
2022/07/13	1	99.10	1	99.30	98.80	0	8,681	0.00%
2022/07/12	2.1	95.03	127	96.48	94.70	-125	8,629	-1.45%	大賣/鉅額交易
2022/07/11	2	102.50	0	0.00	100.00	2	8,576	0.02%
2022/07/07	126	97.59	0	0.00	100.00	126	8,457	1.49%	大買/鉅額交易
2022/07/06	24	99.76	24	99.46	96.20	0	8,365	0.00%
2022/07/05	7	103.13	8	100.81	103.00	-1	8,297	-0.01%
2022/07/04	3	102.17	3	103.00	102.50	0	8,201	0.00%
2022/07/01	6	105.00	7	105.71	102.50	-1	8,120	-0.01%
2022/06/30	12.1	109.75	4	110.50	109.50	8.1	7,972	0.10%
2022/06/29	3	112.50	12	114.92	115.50	-9	7,836	-0.11%
2022/06/28	2	116.50	0	0.00	116.50	2	7,745	0.03%
2022/06/27	3.1	121.36	2	120.77	122.00	1	7,680	0.01%
2022/06/24	5	121.10	1	120.00	120.00	4	7,527	0.05%
2022/06/23	2	120.75	2	119.25	120.00	0	7,435	0.00%
2022/06/22	7	117.43	3	115.50	117.00	4	7,308	0.05%
2022/06/21	0	0.00	1	123.00	123.50	-1	7,196	-0.01%
2022/06/20	0	0.00	2	122.50	118.00	-2	7,229	-0.03%
2022/06/17	2	121.25	4	120.75	122.00	-2	7,118	-0.03%
2022/06/16	11	132.62	8	125.75	125.00	3	7,064	0.04%
2022/06/15	1	130.00	0	0.00	129.00	1	7,025	0.01%
2022/06/14	1	133.00	1	134.00	134.00	0	7,084	0.00%
2022/06/13	1	132.00	1	131.50	132.50	0	6,955	0.00%
2022/06/10	6	135.00	2.1	133.09	133.50	4	6,900	0.06%
2022/06/09	0.1	135.00	1	135.50	135.50	-1	6,731	-0.01%
2022/06/08	5	134.30	4	132.50	135.50	1	6,649	0.02%
2022/06/07	15.3	137.20	7	143.43	134.00	8.3	6,439	0.13%
2022/06/06	1	139.50	0.1	140.00	139.50	1	5,902	0.02%
2022/06/02	5	146.70	9	142.39	138.50	-4	5,674	-0.07%
2022/06/01	24	135.75	28	135.79	142.00	-4	4,842	-0.08%
2022/05/31	27.1	132.05	22.1	132.21	129.50	5	4,620	0.11%
2022/05/30	1	126.00	4	127.25	128.50	-3	3,995	-0.08%
2022/05/27	1.1	114.14	7	115.36	117.00	-6	3,813	-0.16%
2022/05/26	0.1	114.40	23.1	114.93	113.00	-23.1	3,737	-0.62%
2022/05/25	1.1	116.03	0.1	118.00	118.00	1	3,635	0.03%
2022/05/24	2	117.25	19	116.11	115.00	-17	3,587	-0.47%
2022/05/23	0	0.00	5	115.51	115.00	-5	3,511	-0.14%
2022/05/20	0	0.00	1	113.00	112.50	-1	3,360	-0.03%
2022/05/19	0	0.00	0.1	110.00	110.50	-0.1	3,287	0.00%
2022/05/17	1	110.00	31	109.90	110.00	-30	3,217	-0.93%
2022/05/16	20	108.50	0	0.00	108.50	20	3,219	0.62%
2022/05/13	0	0.00	1	108.00	107.50	-1	3,203	-0.03%
2022/05/12	0	0.00	2	110.00	107.00	-2	3,230	-0.06%
2022/05/11	0	0.00	0.1	108.90	108.00	-0.1	3,274	0.00%
2022/05/10	5.1	105.52	2	108.00	108.50	3.1	3,309	0.09%
2022/05/06	13	108.38	9	109.67	109.00	4	3,255	0.12%
2022/05/05	2	109.00	8	109.38	109.00	-6	3,061	-0.20%
2022/04/29	0	0.00	1	91.50	89.90	-1	2,942	-0.03%
2022/04/28	20	88.93	19	90.26	88.80	1	2,956	0.03%
2022/04/27	1	87.94	0	0.00	90.30	1	2,968	0.03%
2022/04/26	7	96.36	1	96.60	94.50	6	2,940	0.20%
2022/04/25	1	100.00	1	99.80	99.50	0	2,915	0.00%
2022/04/22	0	0.00	1	101.50	101.50	-1	2,913	-0.03%
2022/04/19	0	102.50	0	0.00	101.50	0	3,029	0.00%
2022/04/18	8	101.06	0	0.00	101.50	8	3,059	0.26%
2022/04/14	2	105.25	0	0.00	104.50	2	3,271	0.06%
2022/04/13	0	0.00	5	104.20	105.50	-5	3,424	-0.15%
2022/04/12	5	101.10	0	0.00	101.50	5	3,563	0.14%
2022/04/07	5	105.70	0	0.00	104.50	5	4,719	0.11%
2022/04/06	8	108.75	0	0.00	110.00	8	4,726	0.17%
2022/04/01	1	110.00	0	0.00	112.00	1	4,783	0.02%
2022/03/31	0	0.00	1	113.00	111.00	-1	4,789	-0.02%
2022/03/30	2	114.75	2	115.50	114.00	0	4,785	0.00%
2022/03/29	0	0.00	1	112.00	112.50	-1	4,757	-0.02%
2022/03/28	0	0.00	7	109.64	110.50	-7	4,781	-0.15%
2022/03/25	0	0.00	3	112.50	112.00	-3	4,821	-0.06%
2022/03/24	2	115.75	0	0.00	115.00	2	4,831	0.04%
2022/03/23	2	115.50	2	114.00	115.00	0	4,821	0.00%
2022/03/22	0	0.00	1	113.50	114.50	-1	4,731	-0.02%
2022/03/21	2	115.50	3	117.50	113.50	-1	4,698	-0.02%
2022/03/18	4	116.00	7	114.21	114.00	-3	4,571	-0.07%
2022/03/17	5	110.20	15	110.17	112.00	-10	4,381	-0.23%
2022/03/16	1	105.00	1	106.00	105.00	0	4,250	0.00%
2022/03/15	32	108.41	32	108.28	104.50	0	4,258	0.00%
2022/03/10	0	0.00	1	105.50	105.00	-1	4,433	-0.02%
2022/03/09	1	101.50	0	0.00	101.50	1	4,465	0.02%
2022/03/08	2	99.75	0	0.00	99.50	2	4,506	0.04%
2022/03/07	2	101.50	1	102.50	100.50	1	4,530	0.02%
2022/03/04	0	0.00	1	106.50	104.00	-1	4,592	-0.02%
2022/03/03	1	108.00	1	107.00	107.50	0	4,639	0.00%
2022/03/02	0	0.00	1	106.00	107.00	-1	4,656	-0.02%
2022/02/25	2	101.25	0	0.00	100.50	2	4,707	0.04%
2022/02/24	0.2	100.00	0	0.00	100.00	0.2	4,761	0.00%
2022/02/23	10	105.00	0	0.00	105.00	10	4,784	0.21%
2022/02/22	0.2	102.50	2	102.50	102.50	-1.9	4,844	-0.04%
2022/02/21	3	107.33	0	0.00	107.00	3	4,925	0.06%
2022/02/15	0	0.00	1	107.50	105.50	-1	5,668	-0.02%
2022/02/14	1	107.00	0	0.00	106.50	1	5,841	0.02%
2022/02/11	1	112.00	3.1	111.50	111.00	-2.1	5,846	-0.04%
2022/02/10	1	111.00	15	110.33	108.00	-14	5,829	-0.24%
2022/02/09	2	105.00	8	106.63	107.50	-6	5,840	-0.10%
2022/02/07	10	101.50	1	100.50	100.50	9	6,398	0.14%
2022/01/26	3.2	100.88	1	101.00	99.00	2.2	6,524	0.03%
2022/01/25	1	101.00	10	102.50	101.00	-9	6,685	-0.13%
2022/01/20	3	103.50	0	0.00	103.00	3	7,399	0.04%
2022/01/12	2	99.50	1	99.30	98.90	1	7,684	0.01%
2022/01/11	2	101.75	0	0.00	101.00	2	7,749	0.03%
2022/01/10	0	0.00	2	104.50	104.00	-2	7,785	-0.03%
2022/01/07	6.4	103.66	31	109.31	103.00	-24.7	7,876	-0.31%
2022/01/06	18	112.61	32	115.34	111.50	-14	7,712	-0.18%
2022/01/05	68	118.26	33	120.02	117.00	35	7,612	0.46%
2022/01/04	92	122.48	32	122.03	121.00	60	7,481	0.80%
2022/01/03	6	124.17	32.5	123.74	123.00	-26.5	7,037	-0.38%
2021/12/30	0	0.00	3	111.67	114.00	-3	6,408	-0.05%
2021/12/29	0	0.00	1	111.00	109.50	-1	6,357	-0.02%
2021/12/28	2	111.25	0	0.00	112.00	2	6,375	0.03%
2021/12/23	1	111.00	3	111.17	110.50	-2	6,389	-0.03%
2021/12/22	1	113.50	2	111.00	111.00	-1	6,403	-0.02%
2021/12/21	0	0.00	5	111.80	112.50	-5	6,376	-0.08%
2021/12/20	2	111.50	1	111.50	111.50	1	6,317	0.02%
2021/12/17	2	110.00	50	109.47	108.50	-48	6,275	-0.76%
2021/12/16	40	110.50	0	0.00	111.00	40	6,245	0.64%
2021/12/15	2	105.00	1	107.00	107.00	1	6,192	0.02%
2021/12/14	1.2	104.74	0	0.00	103.00	1.2	6,212	0.02%
2021/12/10	2	107.00	4	107.00	107.00	-2	6,300	-0.03%
2021/12/09	0	0.00	1	111.50	108.00	-1	6,327	-0.02%
2021/12/08	7	113.43	3	113.00	111.50	4	6,324	0.06%
2021/12/07	0	0.00	1	110.50	110.00	-1	6,279	-0.02%
2021/12/06	1.5	107.93	2	108.50	108.00	-0.5	6,202	-0.01%
2021/12/03	4	109.88	0	0.00	110.00	4	6,240	0.06%
2021/12/01	6	108.25	0	0.00	109.50	6	6,490	0.09%
2021/11/30	2	107.00	2	107.50	107.50	0	6,584	0.00%
2021/11/29	1	102.00	0	0.00	105.00	1	6,686	0.01%
2021/11/25	0	0.00	20	108.00	106.00	-20	7,680	-0.26%
2021/11/22	0	0.00	1	112.00	111.50	-1	7,789	-0.01%
2021/11/19	21	113.02	0	0.00	114.00	21	7,899	0.27%
2021/11/17	5	119.80	42	121.77	116.00	-37	8,100	-0.46%
2021/11/16	20	112.00	1	113.50	114.50	19	7,883	0.24%
2021/11/15	15	111.50	0	0.00	111.00	15	7,889	0.19%
2021/11/12	10	109.00	0	0.00	110.00	10	7,882	0.13%
2021/11/11	1	109.50	2	112.00	108.00	-1	7,990	-0.01%
2021/11/10	2	109.00	0	0.00	109.50	2	7,972	0.03%
2021/11/09	1	108.00	15	106.50	106.50	-14	8,086	-0.17%
2021/11/08	0	0.00	18	106.25	105.00	-18	8,172	-0.22%
2021/11/05	1	110.00	2	111.00	109.50	-1	8,241	-0.01%
2021/11/04	101	109.99	101.1	111.33	114.00	-0.1	8,233	0.00%	大買/大賣/
2021/11/03	10	104.65	129	102.83	104.00	-119	8,120	-1.47%	大賣/鉅額交易
2021/11/02	44	107.95	34	102.35	103.00	10	8,208	0.12%
2021/11/01	46	108.11	19	109.74	108.50	27	8,265	0.33%
2021/10/29	16	100.92	22	99.96	104.50	-6	8,134	-0.07%
2021/10/28	120	96.23	1	94.10	95.00	119	8,069	1.47%	大買/鉅額交易
2021/10/27	2	94.15	6	93.95	94.30	-4	8,367	-0.05%
2021/10/26	9	93.57	0	0.00	91.90	9	8,858	0.10%
2021/10/25	0	94.30	0	0.00	95.00	0	9,203	0.00%
2021/10/21	2	95.40	0	0.00	92.00	2	9,740	0.02%
2021/10/20	1	93.30	1	91.60	93.00	0	10,221	0.00%
2021/10/19	2	89.10	2	90.30	92.30	0	10,853	0.00%
2021/10/18	3	87.17	4	89.10	89.00	-1	10,786	-0.01%
2021/10/15	229	89.95	230	88.83	87.40	-1	10,793	-0.01%	大買/大賣/
2021/10/14	0	0.00	1	82.80	83.00	-1	11,096	-0.01%
2021/10/13	3	81.37	1	80.70	80.20	2	11,457	0.02%
2021/10/12	0	86.00	0	0.00	86.40	0	11,491	0.00%
2021/10/08	3	86.73	0	0.00	84.90	3	11,571	0.03%
2021/10/07	0	85.00	0	0.00	86.00	0	11,733	0.00%
2021/10/06	0.1	80.50	2	80.60	80.10	-1.9	12,184	-0.02%
2021/10/04	1.1	82.24	1	79.80	78.00	0.1	12,523	0.00%
2021/10/01	1	82.90	0	0.00	81.00	1	12,637	0.01%
2021/09/29	3	83.50	0	0.00	83.50	3	13,256	0.02%
2021/09/28	1	87.60	0	0.00	88.10	1	13,840	0.01%
2021/09/27	6.2	91.48	3	90.10	90.10	3.2	14,190	0.02%
2021/09/24	0	0.00	1	91.70	91.10	-1	14,256	-0.01%
2021/09/23	5	90.22	0	0.00	89.60	5	14,300	0.03%
2021/09/22	0	0.00	2	90.60	89.90	-2	14,379	-0.01%
2021/09/16	5	90.08	0	0.00	89.50	5	14,684	0.03%
2021/09/15	6	90.75	5	92.80	90.50	1	14,736	0.01%
2021/09/13	0	0.00	3	98.50	97.00	-3	14,781	-0.02%
2021/09/09	1	97.20	2	98.20	98.70	-1	14,969	-0.01%
2021/09/08	2	97.50	2	96.05	95.10	0	15,006	0.00%
2021/09/07	0.5	99.00	2	99.10	99.00	-1.5	15,080	-0.01%
2021/09/06	4.5	111.00	1	113.00	107.50	3.5	15,011	0.02%
2021/09/03	5	108.90	0	0.00	107.50	5	14,988	0.03%
2021/09/02	1	110.00	2	110.50	106.00	-1	15,287	-0.01%
2021/09/01	18	112.69	6	111.92	112.50	12	15,216	0.08%
2021/08/31	54	105.71	76	107.69	111.50	-22	14,733	-0.15%
2021/08/30	1	102.00	0	0.00	101.50	1	14,232	0.01%
2021/08/27	2	99.25	0	0.00	98.00	2	14,204	0.01%
2021/08/26	1	100.00	6	100.88	100.00	-5	14,209	-0.04%
2021/08/25	26	103.88	10	102.75	102.50	16	14,202	0.11%
2021/08/24	104	104.88	100	104.48	102.00	4	14,278	0.03%	大買/
2021/08/23	1	99.90	0	0.00	99.90	1	14,228	0.01%
2021/08/19	0	0.00	2	97.75	93.00	-2	14,048	-0.01%
2021/08/18	6	98.10	3	98.17	99.50	3	13,953	0.02%
2021/08/17	1	99.30	2	96.65	93.80	-1	13,857	-0.01%
2021/08/16	0	0.00	1	101.00	100.00	-1	13,743	-0.01%
2021/08/13	0	0.00	1	101.00	98.30	-1	13,607	-0.01%
2021/08/12	3	108.50	3	108.00	106.50	0	13,449	0.00%
2021/08/11	2	102.00	0	0.00	103.50	2	13,342	0.01%
2021/08/10	4	108.13	9	107.61	108.00	-5	13,247	-0.04%
2021/08/09	4	108.75	3	108.17	108.00	1	13,046	0.01%
2021/08/06	3	120.17	103	123.45	119.50	-100	12,877	-0.78%	大賣/
2021/08/05	102	126.47	2	124.00	126.50	100	12,733	0.79%	大買/
2021/08/04	3	125.50	72	128.97	122.00	-69	12,643	-0.55%
2021/08/03	73	127.64	1	131.50	129.00	72	12,443	0.58%
2021/08/02	1	128.50	0	0.00	129.00	1	12,241	0.01%
2021/07/30	155	134.87	255	133.33	122.50	-100	11,960	-0.84%	大買/大賣/
2021/07/29	103	128.78	33	124.77	129.50	70	11,462	0.61%	大買/
2021/07/28	113	118.04	100	118.91	118.00	13	11,060	0.12%	大買/
2021/07/27	19	130.37	5	133.50	131.00	14	10,822	0.13%
2021/07/26	2	128.50	5	128.30	128.50	-3	10,455	-0.03%
2021/07/23	267	124.12	277	124.18	124.50	-10	9,908	-0.10%	大買/大賣/
2021/07/22	0	0.00	1	116.50	116.50	-1	9,242	-0.01%
2021/07/21	0	0.00	3	106.00	106.00	-3	9,272	-0.03%
2021/07/20	6	98.25	2	98.85	96.40	4	9,293	0.04%
2021/07/19	217	98.81	215	98.27	100.50	2	9,196	0.02%	大買/大賣/
2021/07/15	1	93.00	29.2	91.30	91.70	-28.2	9,313	-0.30%
2021/07/14	3	90.00	4	92.75	92.00	-1	9,742	-0.01%
2021/07/13	16.2	94.32	23	96.24	90.50	-6.8	9,925	-0.07%
2021/07/12	41	94.70	96	93.62	92.10	-55	9,792	-0.56%
2021/07/09	73	88.82	2.7	88.04	89.20	70.3	9,648	0.73%
2021/07/08	35.2	90.86	37	90.70	87.90	-1.8	9,818	-0.02%
2021/07/07	5	88.68	3	87.67	87.80	2	9,891	0.02%
2021/07/06	18.5	90.88	16	89.99	87.50	2.5	9,768	0.03%
2021/07/02	8	77.74	31	79.48	82.90	-23	8,978	-0.26%
2021/07/01	1	76.80	0	0.00	75.40	1	9,001	0.01%
2021/06/30	23	76.58	1	76.20	76.90	22	8,982	0.24%
2021/06/29	2	75.60	18	75.96	75.60	-16	9,002	-0.18%
2021/06/28	27	76.62	7	77.07	77.50	20	9,085	0.22%
2021/06/25	3	75.37	8	75.38	75.70	-5	9,051	-0.06%
2021/06/24	0	0.00	21	72.55	73.20	-21	9,138	-0.23%
2021/06/23	4	72.25	3	73.00	73.50	1	9,158	0.01%
2021/06/22	3	70.00	0	0.00	69.40	3	9,395	0.03%
2021/06/21	7	70.80	15	70.47	69.80	-8	9,391	-0.09%
2021/06/18	16	72.86	11	74.82	73.70	5	9,390	0.05%
2021/06/17	4	72.40	0	0.00	72.50	4	9,282	0.04%
2021/06/16	24	72.66	12	73.76	72.00	12	9,499	0.13%
2021/06/15	0	0.00	1	70.80	70.80	-1	9,433	-0.01%
2021/06/11	1	72.10	4	70.98	70.40	-3	9,510	-0.03%
2021/06/10	0	0.00	16	70.58	70.40	-16	10,042	-0.16%
2021/06/09	0	0.00	1	67.40	66.70	-1	10,067	-0.01%
2021/06/08	16	66.81	0	0.00	65.30	16	10,057	0.16%
2021/06/07	2	64.75	1	65.10	64.90	1	10,019	0.01%
2021/06/04	1	67.70	2	68.00	66.70	-1	9,968	-0.01%
2021/06/03	2	66.50	6	67.03	66.80	-4	9,928	-0.04%
2021/06/02	6	65.43	1	64.80	65.50	5	9,873	0.05%
2021/06/01	5	70.50	1	67.80	67.90	4	9,790	0.04%
2021/05/31	1	68.30	3	66.90	68.30	-2	9,589	-0.02%
2021/05/28	4	63.13	1	63.90	62.10	3	9,445	0.03%
2021/05/27	2	62.45	0	0.00	62.00	2	9,413	0.02%
2021/05/25	0	0.00	2	62.45	62.00	-2	9,403	-0.02%
2021/05/24	1	59.50	0	0.00	60.20	1	9,372	0.01%
2021/05/19	10	58.75	10	57.55	58.50	0	9,444	0.00%
2021/05/18	6	55.00	8	55.70	57.30	-2	9,418	-0.02%
2021/05/17	1	54.40	17	52.45	52.10	-16	9,394	-0.17%
2021/05/14	4	58.25	2	57.55	57.80	2	9,352	0.02%
2021/05/13	6	59.80	14	60.05	60.00	-8	9,291	-0.09%
2021/05/12	11	61.19	2	58.35	60.10	9	9,227	0.10%
2021/05/10	1	73.00	1	73.00	70.50	0	9,024	0.00%
2021/05/07	2	69.25	0	0.00	74.80	2	9,028	0.02%
2021/05/05	0	0.00	3	73.00	70.00	-3	8,999	-0.03%
2021/05/04	1	71.50	0	0.00	74.00	1	9,026	0.01%
2021/04/28	0	0.00	1	82.00	82.00	-1	9,119	-0.01%
2021/04/27	1	83.50	1	78.00	79.50	0	9,182	0.00%
2021/04/26	5	82.90	5	83.90	82.60	0	9,326	0.00%
2021/04/23	0	0.00	2	85.80	86.40	-2	9,285	-0.02%
2021/04/22	4	83.80	2	83.35	79.70	2	9,037	0.02%
2021/04/21	23	81.27	22	80.03	79.90	1	8,824	0.01%
2021/04/20	15	79.37	12	79.59	79.00	3	8,598	0.03%
2021/04/19	9	74.62	6	75.52	76.50	3	8,132	0.04%
2021/04/16	12	65.33	17	66.50	69.60	-5	7,791	-0.06%
2021/04/15	6	63.45	17	63.10	63.30	-11	7,526	-0.15%
2021/04/14	5	62.26	102	60.11	62.00	-97	7,463	-1.30%	大賣/
2021/04/13	4	62.08	7	62.19	61.90	-3	7,768	-0.04%
2021/04/12	17	59.70	4	60.10	60.50	13	7,568	0.17%
2021/04/09	0	0.00	3	60.53	60.00	-3	7,649	-0.04%
2021/04/08	1	60.80	11	61.46	61.80	-10	7,673	-0.13%
2021/04/07	106	62.27	3	61.00	61.50	103	7,607	1.35%	大買/鉅額交易
2021/04/06	2	57.60	0	0.00	57.80	2	7,339	0.03%
2021/04/01	1	57.40	0	0.00	57.40	1	7,523	0.01%
2021/03/31	18	59.86	10	58.93	58.90	8	8,008	0.10%
2021/03/30	6	60.10	3	60.23	59.00	3	8,018	0.04%
2021/03/29	3	59.40	5	60.20	59.50	-2	8,400	-0.02%
2021/03/26	1	57.50	6	57.80	57.10	-5	8,614	-0.06%
2021/03/25	10	58.92	14.5	59.08	56.90	-4.5	9,155	-0.05%
2021/03/24	1	55.60	0	0.00	55.50	1	9,500	0.01%
2021/03/23	8	56.05	1	57.70	55.60	7	9,648	0.07%
2021/03/22	3	57.10	2	57.55	56.80	1	9,865	0.01%
2021/03/19	8	57.98	6	57.90	58.40	2	10,337	0.02%
2021/03/18	2	56.40	5	55.86	55.40	-3	10,389	-0.03%
2021/03/17	3	56.50	6	57.03	56.10	-3	10,372	-0.03%
2021/03/16	14	58.40	7	57.30	56.30	7	10,286	0.07%
2021/03/15	53	55.94	51	55.84	58.00	2	9,652	0.02%
2021/03/12	2	51.60	5	51.64	52.80	-3	9,297	-0.03%
2021/03/11	1	49.65	1	50.30	50.00	0	9,257	0.00%
2021/03/10	1	48.20	1	48.25	48.25	0	9,307	0.00%
2021/03/09	0	0.00	3	47.82	47.70	-3	9,562	-0.03%
2021/03/08	2	49.93	1	50.70	49.00	1	9,592	0.01%
2021/03/05	1	50.20	1	50.20	49.70	0	9,684	0.00%
2021/03/04	1	52.10	0	0.00	50.50	1	9,753	0.01%
2021/02/26	1	51.40	1	52.00	51.40	0	11,028	0.00%
2021/02/25	1	52.90	1	52.10	51.20	0	11,114	0.00%
2021/02/24	12	52.05	1	52.20	51.70	11	11,160	0.10%
2021/02/23	1	51.40	2	51.60	51.10	-1	11,185	-0.01%
2021/02/22	3	51.73	3	51.73	51.80	0	11,186	0.00%
2021/02/19	20	49.95	21	50.38	51.00	-1	11,118	-0.01%
2021/02/18	1	48.50	1	48.90	49.15	0	11,114	0.00%
2021/02/05	12	45.40	0	0.00	45.15	12	11,257	0.11%
2021/02/03	4	47.24	1	47.55	46.45	3	11,645	0.03%
2021/02/02	3	46.37	3	46.73	46.60	0	11,821	0.00%
2021/02/01	2	45.80	6	45.78	45.70	-4	12,061	-0.03%
2021/01/29	2	47.60	2	48.83	46.40	0	12,077	0.00%
2021/01/28	1	48.55	1	49.00	48.05	0	12,073	0.00%
2021/01/27	2	50.15	0	0.00	49.60	2	12,100	0.02%
2021/01/26	0	0.00	1	50.50	49.95	-1	12,120	-0.01%
2021/01/25	1	50.00	0	0.00	51.30	1	12,157	0.01%
2021/01/22	3	50.18	1	50.00	51.10	2	12,198	0.02%
2021/01/21	7	49.80	3	50.43	48.65	4	12,181	0.03%
2021/01/19	7	53.91	7	52.99	52.80	0	12,384	0.00%
2021/01/18	2	50.95	3	51.87	52.20	-1	12,257	-0.01%
2021/01/15	7	53.31	3	52.50	52.10	4	12,308	0.03%
2021/01/14	2	53.10	2	53.60	53.60	0	12,316	0.00%
2021/01/13	3	51.60	0	0.00	51.60	3	12,360	0.02%
2021/01/12	1	52.10	3	51.53	50.90	-2	12,425	-0.02%
2021/01/11	12	52.52	1	52.80	52.80	11	12,655	0.09%
2021/01/08	0	0.00	20	53.10	51.80	-20	13,263	-0.15%
2021/01/07	3	54.00	22	53.35	53.40	-19	13,330	-0.14%
2021/01/06	66	55.17	25	55.36	53.00	41	13,483	0.30%
2021/01/05	0	0.00	2	52.70	52.70	-2	13,225	-0.02%
2021/01/04	2	53.10	0	0.00	53.50	2	13,785	0.01%
2020/12/31	0	0.00	1	52.60	52.90	-1	14,519	-0.01%
2020/12/30	0	0.00	1	51.60	51.60	-1	14,780	-0.01%
2020/12/29	1	52.00	0	0.00	51.30	1	14,746	0.01%
2020/12/28	5	53.66	2	54.20	52.40	3	14,743	0.02%
2020/12/25	12	53.57	11	53.53	53.00	1	14,552	0.01%
2020/12/24	5	52.50	11	52.21	50.90	-6	14,081	-0.04%
2020/12/23	17	52.97	18	53.36	51.20	-1	13,990	-0.01%
2020/12/22	9	52.32	3	51.47	50.80	6	13,700	0.04%
2020/12/21	15	50.70	12	50.66	52.90	3	13,544	0.02%
2020/12/18	14	48.54	16	49.45	48.15	-2	13,298	-0.02%
2020/12/17	2	46.45	1	45.80	46.50	1	13,354	0.01%
2020/12/16	7	45.46	7	45.61	45.70	0	13,711	0.00%
2020/12/15	13	47.96	8	48.35	44.65	5	13,772	0.04%
2020/12/14	60	47.98	68	48.19	49.40	-8	13,220	-0.06%
2020/12/11	1	44.45	2	45.20	44.95	-1	12,873	-0.01%
2020/12/09	1	45.85	4	45.50	45.35	-3	12,742	-0.02%
2020/12/08	5	45.66	1	44.00	45.65	4	12,656	0.03%
2020/12/07	3	43.82	10	43.46	43.35	-7	12,547	-0.06%
2020/12/04	0	0.00	2	44.85	44.60	-2	12,490	-0.02%
2020/12/03	3	46.25	3	46.02	45.25	0	12,427	0.00%
2020/12/02	1	44.90	0	0.00	44.45	1	12,171	0.01%
2020/12/01	11	44.85	0	0.00	45.15	11	12,125	0.09%
2020/11/27	2	45.85	1	46.40	45.80	1	12,014	0.01%
2020/11/26	23	48.29	21	48.82	46.60	2	11,865	0.02%
2020/11/25	49	45.51	56	45.58	46.20	-7	10,989	-0.06%
2020/11/24	0	0.00	13	42.63	42.00	-13	10,673	-0.12%
2020/11/23	3	42.33	0	0.00	42.60	3	10,663	0.03%
2020/11/20	1	41.70	4	41.33	42.15	-3	10,739	-0.03%
2020/11/19	0	0.00	5	40.98	40.70	-5	10,697	-0.05%
2020/11/16	7	41.46	0	0.00	41.05	7	10,733	0.07%
2020/11/13	1	42.30	0	0.00	42.05	1	10,637	0.01%
2020/11/12	108	44.41	98	44.56	42.55	10	10,542	0.09%	大買/
2020/11/11	1	42.20	0	0.00	42.50	1	10,249	0.01%
2020/11/10	3	41.63	6	41.12	42.25	-3	10,302	-0.03%
2020/11/09	9	42.86	6	42.99	43.80	3	10,155	0.03%
2020/11/05	2	40.60	0	0.00	41.00	2	9,856	0.02%
2020/11/02	1	39.70	1	39.55	38.95	0	9,719	0.00%
2020/10/30	2	41.20	2	40.55	40.10	0	9,624	0.00%
2020/10/28	4	43.49	1	43.80	42.20	3	9,447	0.03%
2020/10/27	3	41.50	0.1	42.15	42.30	2.9	9,165	0.03%
2020/10/26	1	41.35	0	0.00	40.95	1	9,050	0.01%
2020/10/20	1	42.70	1	43.00	42.30	0	8,530	0.00%
2020/10/19	20	42.86	19	42.65	43.20	1	8,423	0.01%
2020/10/16	135	42.96	138	42.92	41.40	-3	8,114	-0.04%	大買/大賣/
2020/10/14	34	44.05	74	43.62	43.70	-40	7,267	-0.55%
2020/10/13	119	43.56	77	43.71	44.05	42	7,006	0.60%	大買/
2020/10/12	101	42.81	103	42.83	43.00	-2	6,678	-0.03%	大買/大賣/
2020/10/08	87	40.40	85	40.48	41.20	2	6,058	0.03%
2020/10/07	6	38.68	10	38.86	39.35	-4	5,172	-0.08%
2020/10/06	16	35.31	17	35.11	35.80	-1	4,764	-0.02%
2020/10/05	0	0.00	2	33.88	35.30	-2	4,679	-0.04%
2020/09/29	0	0.00	10.3	33.71	32.55	-10.3	4,516	-0.23%
2020/09/28	12	35.36	11	34.71	34.30	1	4,508	0.02%
2020/09/25	6	35.03	5	34.79	34.60	1	4,452	0.02%
2020/09/24	5	36.77	18	36.81	36.30	-13	4,221	-0.31%
2020/09/23	124	36.61	116	36.54	36.25	8	3,918	0.20%	大買/大賣/
2020/09/22	14	36.39	13	35.78	37.10	1	3,531	0.03%
2020/09/21	25	33.93	14	34.77	35.35	11	2,783	0.40%
2020/09/18	4	31.66	24	31.45	32.15	-20	2,251	-0.89%
2020/09/14	3	28.40	1	28.70	28.50	2	1,938	0.10%
2020/09/11	1	28.20	0	0.00	28.10	1	1,938	0.05%
2020/09/09	0	0.00	1	29.00	29.15	-1	1,939	-0.05%
2020/09/01	0	0.00	1	29.65	29.90	-1	2,010	-0.05%
2020/08/28	0	0.00	1	30.10	30.00	-1	1,961	-0.05%
2020/08/27	1	30.70	0	0.00	30.95	1	1,923	0.05%
2020/08/26	1	31.45	4	31.25	31.45	-3	1,811	-0.17%
2020/08/24	0	0.00	10	29.48	29.80	-10	1,579	-0.63%
2020/08/19	3	28.58	0	0.00	28.15	3	1,399	0.21%
2020/08/13	0	0.00	1	29.30	29.45	-1	1,194	-0.08%
2020/08/10	1	29.00	1	28.40	28.40	0	1,138	0.00%
2020/08/05	0	0.00	5	27.95	28.15	-5	1,122	-0.45%
2020/07/30	10	27.20	0	0.00	27.15	10	1,145	0.87%
2020/07/29	0	0.00	1	26.35	26.50	-1	1,153	-0.09%
2020/07/24	1	27.50	0	0.00	27.30	1	1,146	0.09%
2020/07/17	4	27.98	0	0.00	27.15	4	1,115	0.36%
2020/07/15	0	0.00	10	28.45	27.75	-10	1,106	-0.90%
2020/07/14	1	27.90	0	0.00	27.90	1	1,103	0.09%
2020/07/13	0	0.00	1	28.35	28.70	-1	1,094	-0.09%
2020/07/10	0	0.00	22	28.64	28.30	-22	1,094	-2.01%
2020/07/09	10	29.75	3	29.70	29.60	7	1,080	0.65%
2020/07/08	1	29.85	0	0.00	29.65	1	1,060	0.09%
2020/07/07	25	31.80	0	0.00	29.55	25	1,044	2.39%
2020/07/06	0	0.00	2	30.60	30.60	-2	943	-0.21%
2020/06/24	1	28.50	0	0.00	29.05	1	774	0.13%
2020/06/19	0	0.00	3	27.82	28.15	-3	717	-0.42%
2020/06/16	0	0.00	1	27.10	27.05	-1	679	-0.15%
2020/06/11	1	27.30	0	0.00	27.30	1	667	0.15%
2020/06/10	0	0.00	1	28.20	28.20	-1	651	-0.15%
2020/06/09	4	28.91	0	0.00	28.75	4	650	0.61%
2020/06/03	0	0.00	5	25.40	25.40	-5	490	-1.02%
2020/06/01	5	25.25	2	25.20	25.15	3	478	0.63%
2020/05/21	2	25.80	0	0.00	25.35	2	460	0.43%
2020/05/14	0	0.00	5	25.05	24.70	-5	468	-1.07%
2020/05/11	1	25.70	1	25.45	25.45	0	445	0.00%
2020/05/08	5	25.77	0	0.00	25.40	5	441	1.13%
2020/05/07	0	0.00	5	25.65	25.70	-5	435	-1.15%
2020/05/05	5	24.45	3	24.32	24.60	2	410	0.49%
2020/05/04	3	23.20	0	0.00	23.45	3	401	0.75%
2020/04/28	0	0.00	5	22.30	22.30	-5	405	-1.23%
2020/04/21	5	21.95	9	21.12	20.85	-4	410	-0.97%
2020/04/16	3	21.30	3	21.95	21.95	0	399	0.00%
2020/04/15	4	21.35	0	0.00	21.45	4	394	1.01%
2020/04/07	0	0.00	2	18.90	18.95	-2	400	-0.50%
2020/03/30	2	17.75	0	0.00	18.00	2	420	0.48%
2020/03/11	0	0.00	5	24.79	24.50	-5	835	-0.60%
2020/03/10	0	0.00	1	24.75	24.90	-1	832	-0.12%
2020/03/05	2	26.05	0	0.00	26.05	2	820	0.24%
2020/03/02	2	24.45	0	0.00	25.20	2	813	0.25%
2020/02/27	0	0.00	0.2	25.30	25.10	-0.2	809	-0.03%
2020/02/26	0	0.00	0.1	25.95	25.95	-0.1	806	-0.01%
2020/02/24	0	0.00	2	26.25	26.35	-2	804	-0.25%
2020/02/20	0	0.00	5	28.45	27.15	-5	800	-0.62%
2020/02/19	0	0.00	5	26.15	26.70	-5	777	-0.64%
2020/02/14	10	26.30	0	0.00	26.25	10	772	1.30%
2020/01/16	1	28.70	0	0.00	28.45	1	896	0.11%
2020/01/02	1	30.20	0	0.00	30.10	1	982	0.10%
2019/12/19	4	30.10	0	0.00	30.40	4	944	0.42%
2019/12/18	1	30.60	0	0.00	30.05	1	941	0.11%
2019/12/17	5	32.50	5	31.30	30.90	0	924	0.00%
2019/12/16	1	30.40	5	30.45	30.50	-4	867	-0.46%
2019/12/12	0	0.00	1	30.05	29.45	-1	803	-0.12%
2019/12/11	0	0.00	30	29.85	29.85	-30	797	-3.76%
2019/12/10	31	29.69	5	29.70	29.70	26	786	3.30%
2019/12/06	17	28.95	18	29.15	30.15	-1	607	-0.16%
2019/12/05	1	27.20	1	27.50	27.45	0	559	0.00%
2019/11/28	2	27.85	0	0.00	27.85	2	571	0.35%
2019/11/22	1	27.55	0	0.00	27.55	1	600	0.17%
2019/11/21	0	0.00	1	27.35	27.80	-1	603	-0.17%
2019/11/18	1	27.95	0	0.00	27.95	1	635	0.16%
2019/11/14	0	0.00	1	27.60	27.60	-1	702	-0.14%
2019/11/12	1	28.00	0	0.00	28.20	1	704	0.14%
2019/11/07	0	0.00	1	29.00	28.50	-1	702	-0.14%
2019/11/05	30	29.20	0	0.00	29.20	30	693	4.33%
2019/11/01	3	29.42	3	29.37	29.60	0	692	0.00%
2019/10/29	1	30.40	1	30.30	29.50	0	678	0.00%
2019/10/28	1	31.20	1	30.95	30.60	0	667	0.00%
2019/10/25	8	30.15	8	30.34	30.50	0	613	0.00%
2019/10/24	0	0.00	1	29.20	29.35	-1	560	-0.18%
2019/10/23	4	29.78	6	29.41	29.25	-2	566	-0.35%
2019/10/22	1	28.85	2	28.70	29.20	-1	577	-0.17%
2019/10/09	2	27.70	0	0.00	27.60	2	637	0.31%
2019/10/08	2	28.90	5	28.78	27.85	-3	637	-0.47%
2019/10/02	0	0.00	0	27.75	27.75	0	633	0.00%
2019/10/01	1	27.40	0	0.00	27.70	1	631	0.16%
2019/09/27	2	27.50	0	0.00	27.15	2	629	0.32%
2019/09/25	0	0.00	1	28.40	28.55	-1	628	-0.16%
2019/09/24	1	29.00	0	0.00	28.90	1	630	0.16%
2019/09/23	1	28.70	0	0.00	28.55	1	622	0.16%
2019/09/20	1	29.05	0	0.00	28.80	1	619	0.16%
2019/09/19	0	0.00	4	29.20	29.20	-4	610	-0.66%
2019/09/17	0	0.00	1	27.55	27.60	-1	560	-0.18%
2019/09/11	2	27.80	0	0.00	27.70	2	568	0.35%
2019/09/03	0	0.00	1	29.00	28.90	-1	561	-0.18%
2019/07/29	0	28.95	0	0.00	29.00	0	454	0.00%
2019/07/17	0	0.00	2	29.20	29.25	-2	421	-0.47%
2019/07/16	3	29.05	11	29.30	29.80	-8	396	-2.02%
2019/06/18	1	26.20	0	0.00	25.65	1	453	0.22%
2019/05/03	2	29.40	0	0.00	29.35	2	719	0.28%
2019/05/02	10	30.00	0	0.00	29.75	10	722	1.38%
2019/04/16	0	0.00	10	29.50	31.30	-10	777	-1.29%
2019/03/07	10	32.45	0	0.00	31.50	10	1,347	0.74%
2019/02/25	0	32.75	2	33.00	32.90	-2	1,600	-0.12%
2019/02/22	2	32.58	1	32.25	32.15	1	1,590	0.06%
2019/02/19	1	34.00	0	0.00	33.25	1	1,593	0.06%
2019/02/14	3	33.20	6	33.52	32.95	-3	1,575	-0.19%
2019/02/13	1	32.15	1	32.50	32.10	0	1,523	0.00%
2019/01/30	1	30.60	0	0.00	30.20	1	1,494	0.07%
2019/01/29	1	30.50	1	30.40	30.40	0	1,518	0.00%
2019/01/28	1	31.00	0	0.00	31.00	1	1,525	0.07%
2019/01/21	2	31.23	0	0.00	31.00	2	1,553	0.13%
2019/01/15	7	30.39	7	30.40	30.30	0	1,479	0.00%
2019/01/14	0	0.00	3	29.45	29.25	-3	1,457	-0.21%
2019/01/07	0	0.00	1	30.60	30.15	-1	1,470	-0.07%
2019/01/04	1	29.35	1	29.75	30.15	0	1,485	0.00%
2019/01/03	1	30.60	0	0.00	30.15	1	1,482	0.07%
2018/12/28	3	30.60	0	0.00	30.95	3	1,520	0.20%
2018/12/27	1	30.25	2	30.28	29.85	-1	1,528	-0.07%
2018/12/26	2	30.13	1	30.95	29.50	1	1,541	0.06%
2018/12/22	0	0.00	1	29.80	30.00	-1	1,557	-0.06%
2018/12/21	1	30.20	2	29.10	30.25	-1	1,574	-0.06%
2018/12/20	1	29.70	0	0.00	29.35	1	1,603	0.06%
2018/12/18	1	32.15	0	0.00	31.65	1	1,701	0.06%
2018/12/17	1	33.50	2	33.00	32.85	-1	1,690	-0.06%
2018/12/13	1	35.20	0	0.00	34.05	1	1,671	0.06%
2018/12/12	10	34.27	12.5	34.21	34.75	-2.5	1,598	-0.16%
2018/12/11	0	0.00	15	31.64	31.60	-15	1,497	-1.00%
2018/12/07	2	32.05	13	32.02	31.95	-11	1,514	-0.73%
2018/12/06	34	31.66	20	31.20	31.00	14	1,502	0.93%
2018/12/05	104	34.24	111	33.88	33.65	-7	1,477	-0.47%	大買/大賣/
2018/12/04	45.5	33.60	27	33.05	32.80	18.5	1,404	1.32%
2018/12/03	6	33.70	5	33.90	33.40	1	1,405	0.07%
2018/11/28	18	32.24	23	32.43	32.40	-5	1,331	-0.38%
2018/11/27	30	31.67	27	31.70	31.50	3	1,287	0.23%
2018/11/22	26	31.92	25	31.12	29.60	1	1,286	0.08%
2018/11/21	2	29.40	2	30.60	30.60	0	1,252	0.00%
2018/11/20	2	29.70	2	29.80	29.30	0	1,267	0.00%
2018/11/15	17	29.72	17	29.81	29.15	0	1,293	0.00%
2018/11/13	0	0.00	1	28.15	28.70	-1	1,296	-0.08%
2018/11/09	1	29.10	2	29.10	29.00	-1	1,384	-0.07%
2018/11/08	1	30.90	0	0.00	29.30	1	1,407	0.07%
2018/11/07	2	29.90	1	30.25	30.25	1	1,430	0.07%
2018/10/29	0	0.00	10	26.65	26.90	-10	1,679	-0.60%
2018/10/24	1	30.20	1	29.55	29.50	0	1,787	0.00%
2018/10/18	0	0.00	1	31.30	31.20	-1	2,077	-0.05%
2018/10/17	5	31.27	0	0.00	31.00	5	2,270	0.22%
2018/10/16	1	30.65	1	31.10	31.05	0	2,333	0.00%
2018/09/27	12	40.52	2	40.15	39.05	10	3,610	0.28%
2018/09/10	1	37.70	4	37.89	36.25	-3	4,208	-0.07%
2018/09/07	3	39.82	2	40.10	38.60	1	4,273	0.02%
2018/09/06	2	41.35	0	0.00	41.10	2	4,616	0.04%
2018/09/03	2	42.45	0	0.00	41.35	2	5,702	0.04%
2018/08/31	3	43.77	0	0.00	44.05	3	6,041	0.05%
2018/08/30	0	0.00	1	43.25	43.70	-1	6,213	-0.02%
2018/08/29	1	44.15	5	43.43	42.95	-4	6,248	-0.06%
2018/08/28	5	43.43	1	42.50	42.20	4	6,247	0.06%
2018/08/24	1	41.30	2	41.15	40.70	-1	6,352	-0.02%
2018/08/22	0	0.00	2	42.25	42.00	-2	6,918	-0.03%
2018/08/20	3	42.30	3	42.10	42.30	0	7,321	0.00%
2018/08/17	6	44.80	6	44.82	42.60	0	7,522	0.00%
2018/08/16	4	42.30	1	41.30	42.40	3	7,599	0.04%
2018/08/15	1	42.00	1	42.25	42.00	0	7,619	0.00%
2018/08/14	2	42.68	3	42.28	43.30	-1	7,595	-0.01%
2018/08/13	3	42.80	3	43.25	42.30	0	7,567	0.00%
2018/08/10	7	44.88	6	45.20	43.55	1	7,510	0.01%
2018/08/09	1	46.75	0	0.00	46.30	1	7,426	0.01%
2018/08/08	0	0.00	1	47.80	46.65	-1	7,409	-0.01%
2018/08/07	3	48.42	2	48.68	47.60	1	7,390	0.01%
2018/08/02	1	46.00	0	0.00	46.00	1	7,270	0.01%
2018/07/31	5	48.60	0	0.00	47.55	5	7,208	0.07%
2018/07/30	4	48.24	5	48.66	48.40	-1	7,157	-0.01%
2018/07/27	1	50.00	0	0.00	50.40	1	7,101	0.01%
2018/07/26	12	50.94	13	51.24	50.10	-1	7,045	-0.01%
2018/07/25	8	49.91	7	49.23	50.50	1	6,913	0.01%
2018/07/24	43	50.88	44	50.73	50.50	-1	6,842	-0.01%
2018/07/23	15	48.70	20	46.65	48.50	-5	6,648	-0.08%
2018/07/20	6	46.83	7	48.95	46.90	-1	6,582	-0.02%
2018/07/19	4	48.14	3	48.52	48.80	1	6,510	0.02%
2018/07/18	9	49.54	11	48.13	48.90	-2	6,452	-0.03%
2018/07/17	33	52.99	32	50.91	50.40	1	6,275	0.02%
2018/07/16	9	54.06	11	53.64	55.50	-2	5,936	-0.03%
2018/07/13	1	50.20	1	50.50	50.50	0	5,845	0.00%
2018/07/12	0	0.00	1	49.85	50.20	-1	5,792	-0.02%
2018/07/11	7	50.41	3	50.30	48.90	4	5,753	0.07%
2018/07/09	5	48.95	3	49.00	47.80	2	5,599	0.04%
2018/07/06	17	46.85	17	46.87	48.50	0	5,498	0.00%
2018/07/05	56	49.46	56	49.57	47.00	0	5,368	0.00%
2018/07/04	9	50.42	11	50.73	51.00	-2	5,239	-0.04%
2018/07/03	17	53.99	32	54.12	53.00	-15	5,140	-0.29%
2018/07/02	32	52.49	32	53.65	52.00	0	4,934	0.00%
2018/06/29	1	53.00	0	0.00	53.70	1	4,820	0.02%
2018/06/26	3	47.10	5	47.79	49.00	-2	4,633	-0.04%
2018/06/25	2	48.15	1	49.20	46.75	1	4,586	0.02%
2018/06/22	2	50.85	0	0.00	50.00	2	4,543	0.04%
2018/06/21	2	54.60	4	51.50	54.80	-2	4,510	-0.04%
2018/06/20	4	52.28	2	51.80	52.50	2	4,481	0.04%
2018/06/19	3	54.20	2	54.00	53.20	1	4,440	0.02%
2018/06/15	4	58.00	1	58.80	57.50	3	4,426	0.07%
2018/06/14	45	58.82	44	59.06	60.20	1	4,339	0.02%
2018/06/13	16	56.16	18	56.58	55.50	-2	3,971	-0.05%
2018/06/12	12	55.68	6	55.63	56.50	6	3,542	0.17%
2018/06/11	18	50.71	2	50.50	51.40	16	3,159	0.51%
2018/06/08	1	44.85	19	45.80	46.80	-18	2,873	-0.63%
2018/06/07	12	39.11	18	38.66	42.55	-6	2,515	-0.24%
2018/06/06	5	38.70	6	38.47	38.70	-1	2,331	-0.04%
2018/06/05	12	38.79	3	37.73	38.05	9	2,288	0.39%
2018/06/04	12	40.18	12	40.23	39.20	0	2,223	0.00%
2018/06/01	4	39.64	0	0.00	38.80	4	2,159	0.19%
2018/05/31	98	41.20	96	42.10	39.05	2	2,106	0.09%
2018/05/30	14	39.56	15	39.36	40.00	-1	1,838	-0.05%
2018/05/29	41	37.66	37	37.94	36.80	4	1,516	0.26%
2018/05/28	24	36.09	23	36.17	36.50	1	1,287	0.08%
2018/05/25	15	33.17	13	33.53	34.00	2	1,087	0.18%
2018/05/24	12	30.73	12	30.90	32.20	0	863	0.00%
2018/05/23	0	0.00	1	29.25	29.30	-1	716	-0.14%
2018/05/22	0	0.00	1	27.45	27.30	-1	679	-0.15%
2018/05/21	0	0.00	2	27.70	27.60	-2	686	-0.29%
2018/05/18	0	0.00	1	27.35	27.25	-1	687	-0.15%
2018/05/17	1	26.70	2	27.00	27.00	-1	679	-0.15%
2018/05/16	3	26.77	0	0.00	26.70	3	680	0.44%
2018/05/15	0	0.00	2	27.70	27.10	-2	682	-0.29%
2018/05/11	2	27.93	2	28.35	27.20	0	720	0.00%
2018/05/10	1	27.80	3	27.97	27.90	-2	719	-0.28%
2018/05/09	0	0.00	2	27.85	27.55	-2	768	-0.26%
2018/05/08	0	0.00	2	26.95	27.25	-2	781	-0.26%
2018/05/02	1	26.20	0	0.00	26.05	1	971	0.10%
2018/04/27	1	26.20	5	26.00	26.45	-4	1,175	-0.34%
2018/04/26	0	0.00	5	25.90	25.80	-5	1,189	-0.42%
2018/04/25	12	26.88	1	26.55	26.75	11	1,196	0.92%
2018/04/24	1	26.70	1	27.15	26.55	0	1,233	0.00%
2018/04/23	2	28.65	1	28.35	28.30	1	1,221	0.08%
2018/04/20	1	28.70	0	0.00	29.00	1	1,225	0.08%
2018/04/19	8	29.27	2	29.25	28.95	6	1,219	0.49%
2018/04/16	2	27.20	0	0.00	27.25	2	1,146	0.17%
2018/04/11	0	0.00	5	27.15	27.10	-5	1,224	-0.41%
2018/04/10	5	27.00	1	27.15	27.15	4	1,239	0.32%
2018/04/09	1	26.50	1	26.40	26.50	0	1,268	0.00%
2018/04/03	2	26.75	0	0.00	26.75	2	1,311	0.15%
2018/03/31	0	0.00	2	27.15	27.15	-2	1,362	-0.15%
2018/03/28	1	27.15	1	27.30	27.10	0	1,532	0.00%
2018/03/27	0	0.00	1	27.25	27.10	-1	1,535	-0.07%
2018/03/26	1	26.90	1	27.00	26.90	0	1,557	0.00%
2018/03/23	1	26.90	11	26.89	26.90	-10	1,619	-0.62%
2018/03/22	0	0.00	1	28.35	28.20	-1	1,610	-0.06%
2018/03/21	2	29.20	1	29.45	28.80	1	1,605	0.06%
2018/03/20	2	27.90	4	27.78	27.90	-2	1,569	-0.13%
2018/03/19	1	28.10	0	0.00	28.00	1	1,572	0.06%
2018/03/15	3	28.80	9	28.38	28.20	-6	1,635	-0.37%
2018/03/14	0	0.00	5	28.55	28.50	-5	1,690	-0.30%
2018/03/08	0	0.00	2	29.00	28.95	-2	1,775	-0.11%
2018/03/06	8	29.64	4	30.20	29.00	4	1,794	0.22%
2018/03/02	0	0.00	2	29.00	29.00	-2	1,785	-0.11%
2018/03/01	0	0.00	1	29.20	29.30	-1	1,800	-0.06%
2018/02/26	1	29.60	3	29.65	29.65	-2	1,899	-0.11%
2018/02/22	2	29.60	0	0.00	29.50	2	2,095	0.10%
2018/02/08	0	0.00	2	28.60	28.70	-2	2,430	-0.08%
2018/02/07	0	0.00	2	29.28	28.65	-2	2,455	-0.08%
2018/02/06	3	28.65	0	0.00	28.20	3	2,501	0.12%
2018/02/05	0	0.00	5	31.00	31.00	-5	2,492	-0.20%
2018/02/02	2	32.10	0	0.00	32.00	2	2,516	0.08%
2018/02/01	8	33.63	12	33.85	32.50	-4	2,621	-0.15%
2018/01/31	9	32.75	6	32.78	33.15	3	2,615	0.11%
2018/01/30	28	33.31	15	33.27	32.60	13	2,654	0.49%
2018/01/29	26	33.27	23	33.39	33.25	3	2,665	0.11%
2018/01/26	33	32.37	33	32.44	32.00	0	2,697	0.00%
2018/01/25	1	33.00	1	33.00	31.70	0	2,758	0.00%
2018/01/24	1	31.20	7	32.16	32.50	-6	3,091	-0.19%
2018/01/23	33	33.27	30	33.44	32.55	3	3,231	0.09%
2018/01/22	3	31.80	1	31.80	31.80	2	3,183	0.06%
2018/01/19	1	31.00	0	0.00	31.30	1	3,406	0.03%
2018/01/18	13	32.27	7	32.69	31.70	6	3,570	0.17%
2018/01/16	0	0.00	5	32.35	31.90	-5	3,773	-0.13%
2018/01/15	1	32.30	0	0.00	32.30	1	3,810	0.03%
2018/01/12	5	31.60	2	31.80	31.70	3	3,844	0.08%
2018/01/10	4	31.05	0	0.00	30.80	4	3,974	0.10%
2018/01/09	6	31.13	6	31.55	30.50	0	3,962	0.00%
2018/01/08	5	32.12	3	32.40	31.90	2	3,946	0.05%
2018/01/05	20	32.89	22	32.97	32.35	-2	3,938	-0.05%
2018/01/04	6	31.95	0	0.00	31.95	6	3,894	0.15%
2018/01/03	5	33.04	2	33.60	32.40	3	3,883	0.08%
2018/01/02	2	33.00	3	33.07	32.50	-1	3,851	-0.03%