富鼎 (8261)-國票-長城券商分點個股進出

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:13:35(已收盤)

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

富鼎 (8261)籌碼相關－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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
2024/06/14	1	84.00	0	0.00	83.50	1	538	0.19%
2024/05/28	0	0.00	5	85.00	84.80	-5	574	-0.87%
2024/05/24	0	0.00	7	81.70	81.80	-7	563	-1.24%
2024/05/08	5	83.00	1	83.50	83.50	4	629	0.64%
2024/05/02	0	0.00	2	82.60	82.40	-2	647	-0.31%
2024/04/26	0	0.00	1	79.90	79.90	-1	664	-0.15%
2024/04/03	2	87.90	0	0.00	87.90	2	702	0.28%
2024/04/02	5	89.40	0	0.00	89.00	5	711	0.70%
2024/03/28	23	87.43	22	88.68	88.50	1	670	0.15%
2024/03/21	0	0.00	60	84.21	84.00	-60	678	-8.84%
2024/03/13	20	85.18	0	0.00	84.60	20	862	2.32%
2024/03/12	40	86.59	0	0.00	86.50	40	885	4.52%
2024/02/05	0	0.00	1	87.40	87.40	-1	1,979	-0.05%
2024/02/02	0	0.00	4	88.40	87.90	-4	1,974	-0.20%
2024/01/31	0	0.00	1	88.80	88.80	-1	1,982	-0.05%
2024/01/29	3	90.20	0	0.00	90.20	3	1,990	0.15%
2024/01/23	0.5	90.00	0	0.00	89.80	0.5	1,979	0.03%
2024/01/19	1	87.80	0	0.00	87.80	1	1,985	0.05%
2023/12/29	1	97.00	2	96.50	97.60	-1	2,131	-0.05%
2023/12/25	0	0.00	1	96.80	96.50	-1	2,102	-0.05%
2023/12/22	20	97.38	0	0.00	97.20	20	2,097	0.95%
2023/12/21	0.5	97.30	0	0.00	96.30	0.5	2,093	0.02%
2023/12/20	0	0.00	4	97.80	97.50	-4	2,081	-0.19%
2023/12/19	3	97.10	0	0.00	97.90	3	2,067	0.15%
2023/12/18	1	98.40	1	98.50	98.40	0	2,050	0.00%
2023/12/13	4	102.50	11	102.05	101.50	-7	2,011	-0.35%
2023/12/12	2	102.00	18	103.00	101.50	-16	2,004	-0.80%
2023/12/11	6	101.42	21	102.26	102.00	-15	1,969	-0.76%
2023/12/08	15	99.43	13	100.46	100.00	2	1,934	0.10%
2023/12/07	53	102.70	10	103.50	101.00	43	1,888	2.28%
2023/12/06	0	0.00	3	102.50	102.00	-3	1,872	-0.16%
2023/12/04	0	0.00	1	103.00	102.50	-1	1,912	-0.05%
2023/11/30	6	106.25	104	106.86	105.50	-98	1,871	-5.24%	大賣/
2023/11/29	4	102.13	52	102.56	103.00	-48	1,728	-2.78%
2023/11/28	2	100.50	3	98.20	101.00	-1	1,654	-0.06%
2023/11/27	23	97.38	0	0.00	96.00	23	1,586	1.45%
2023/11/24	18	96.74	5	97.72	98.70	13	1,543	0.84%
2023/11/22	85	98.11	10	98.23	98.20	75	1,309	5.73%
2023/11/21	2	96.20	0	0.00	94.60	2	1,184	0.17%
2023/11/20	5	96.48	26	94.33	96.90	-21	1,115	-1.88%
2023/11/17	22	89.24	0	0.00	90.00	22	955	2.30%
2023/10/20	0	0.00	1	86.70	86.90	-1	861	-0.12%
2023/10/18	1	90.90	0	0.00	89.40	1	854	0.12%
2023/10/17	3	90.00	3	91.30	89.40	0	793	0.00%
2023/10/13	1	87.00	1	87.60	87.20	0	716	0.00%
2023/09/18	0	0.00	3	88.00	88.10	-3	810	-0.37%
2023/09/14	3	87.80	0	0.00	87.40	3	807	0.37%
2023/09/07	0	0.00	1	89.50	88.00	-1	814	-0.12%
2023/09/05	1	85.20	0	0.00	85.70	1	737	0.14%
2023/08/10	0	0.00	1	89.70	89.70	-1	927	-0.11%
2023/08/09	0	0.00	1	92.00	91.80	-1	923	-0.11%
2023/07/24	0	0.00	2	91.60	91.20	-2	962	-0.21%
2023/07/21	0	0.00	1	94.00	94.00	-1	963	-0.10%
2023/07/13	1	100.00	1	99.30	98.10	0	1,124	0.00%
2023/06/19	0	0.00	2	106.50	105.00	-2	1,438	-0.14%
2023/06/16	0	0.00	2	108.50	107.00	-2	1,432	-0.14%
2023/06/13	0	0.00	6	109.50	110.00	-6	1,462	-0.41%
2023/06/12	0	0.00	1	108.50	108.50	-1	1,447	-0.07%
2023/06/05	0	0.00	4.2	109.02	108.50	-4.2	1,454	-0.29%
2023/05/31	3	107.00	0	0.00	106.00	3	1,457	0.21%
2023/05/30	0	0.00	0	107.50	105.50	0	1,458	0.00%
2023/05/26	0	0.00	1	104.50	104.50	-1	1,472	-0.07%
2023/05/25	0	0.00	1	105.00	104.50	-1	1,487	-0.07%
2023/05/24	0	104.50	2	105.00	104.50	-2	1,533	-0.13%
2023/05/22	3	105.50	0	0.00	106.50	3	1,570	0.19%
2023/05/19	4	108.88	3.1	109.99	105.00	0.9	1,628	0.06%
2023/05/18	0.1	102.00	0	0.00	105.00	0.1	1,577	0.01%
2023/05/15	0	0.00	10	98.71	98.70	-10	1,581	-0.63%
2023/05/11	0	0.00	3	101.50	100.50	-3	1,694	-0.18%
2023/05/09	3	102.50	0	0.00	102.00	3	1,770	0.17%
2023/05/08	0	0.00	1	103.00	103.50	-1	1,788	-0.06%
2023/05/03	3	104.00	0	0.00	104.00	3	1,955	0.15%
2023/05/02	3	105.00	0	0.00	105.00	3	2,060	0.15%
2023/04/21	3	110.00	5	106.50	105.50	-2	2,272	-0.09%
2023/04/19	0	0.00	3	112.00	113.00	-3	2,261	-0.13%
2023/04/18	0	0.00	4	114.75	114.00	-4	2,230	-0.18%
2023/04/17	0	113.50	0	0.00	113.00	0	2,177	0.00%
2023/04/14	8	114.25	0	0.00	113.00	8	2,170	0.37%
2023/04/13	0	0.00	0	115.50	113.50	0	2,158	0.00%
2023/04/12	1	113.00	3	113.00	114.50	-2	2,102	-0.10%
2023/04/11	2	113.75	3.1	113.35	113.50	-1.1	2,065	-0.05%
2023/04/10	0	0.00	1	106.00	108.50	-1	1,944	-0.05%
2023/03/29	0.1	103.71	0	0.00	102.50	0.1	2,010	0.00%
2023/03/28	1	105.00	2	104.50	104.00	-1	2,027	-0.05%
2023/03/21	3	106.50	0	0.00	106.00	3	2,131	0.14%
2023/03/20	1	106.50	1	106.00	106.00	0	2,147	0.00%
2023/03/15	1	105.00	0	0.00	105.00	1	2,250	0.04%
2023/03/14	0	0.00	1	105.00	104.50	-1	2,308	-0.04%
2023/03/09	3	112.00	0	0.00	111.50	3	2,621	0.11%
2023/03/08	0	0.00	6	113.42	113.00	-6	2,672	-0.22%
2023/03/07	0	0.00	20	113.00	112.00	-20	2,729	-0.73%
2023/03/06	0	0.00	1	111.00	111.50	-1	2,878	-0.03%
2023/03/03	5	110.00	0	0.00	110.00	5	3,013	0.17%
2023/03/01	0	0.00	2	108.50	109.50	-2	3,436	-0.06%
2023/02/24	3	110.17	0	0.00	109.00	3	3,445	0.09%
2023/02/23	0	0.00	2	109.75	110.00	-2	3,453	-0.06%
2023/02/22	1	110.51	1	110.00	109.50	0	3,523	0.00%
2023/02/21	5.1	113.50	0	0.00	113.50	5.1	3,503	0.14%
2023/02/20	1	115.00	3	114.50	113.50	-2	3,542	-0.06%
2023/02/17	2	116.50	1	115.50	114.50	1	3,544	0.03%
2023/02/16	1	112.50	6	114.33	115.00	-5	3,498	-0.14%
2023/02/15	0	0.00	0.1	112.50	110.50	-0.1	3,488	0.00%
2023/02/14	3	112.00	0	0.00	111.00	3	3,501	0.09%
2023/02/10	0	111.50	0	0.00	111.50	0	3,566	0.00%
2023/02/09	1	115.00	3	116.00	113.50	-2	3,566	-0.06%
2023/02/08	6	114.67	0	0.00	114.00	6	3,488	0.17%
2023/02/07	0	112.00	1	112.50	113.50	-1	3,456	-0.03%
2023/02/06	5	113.50	2	113.50	112.50	3	3,540	0.08%
2023/02/03	3	114.49	13	113.35	112.50	-10	3,527	-0.28%
2023/02/02	20	114.75	3	115.50	115.50	17	3,484	0.49%
2023/02/01	2	114.00	3	114.00	114.50	-1	3,433	-0.03%
2023/01/31	3	113.83	6	114.25	114.00	-3	3,417	-0.09%
2023/01/30	5	110.90	6	110.75	111.00	-1	3,334	-0.03%
2023/01/16	2	104.00	0	0.00	104.50	2	3,302	0.06%
2023/01/13	8	105.13	5	104.00	104.00	3	3,316	0.09%
2023/01/12	1	109.00	6	109.42	107.00	-5	3,310	-0.15%
2023/01/09	3	106.50	1	107.00	107.00	2	3,355	0.06%
2023/01/06	0	0.00	3	104.00	105.50	-3	3,422	-0.09%
2023/01/05	1	107.50	0	0.00	104.00	1	3,518	0.03%
2023/01/04	0	0.00	2	105.00	105.00	-2	3,545	-0.06%
2023/01/03	0	0.00	3	104.50	104.50	-3	3,565	-0.08%
2022/12/30	1	106.50	1	104.00	104.00	0	3,607	0.00%
2022/12/27	3	108.50	0	0.00	108.50	3	3,723	0.08%
2022/12/26	0	0.00	5	106.50	106.50	-5	3,713	-0.13%
2022/12/23	0	0.00	2	106.00	106.00	-2	3,749	-0.05%
2022/12/19	5	108.50	0	0.00	107.00	5	3,955	0.13%
2022/12/16	5	109.50	0	0.00	110.00	5	4,027	0.12%
2022/12/15	1	107.00	1	108.50	109.00	0	4,055	0.00%
2022/12/13	0	0.00	20	106.00	105.50	-20	4,163	-0.48%
2022/12/12	6	107.00	0	0.00	107.00	6	4,248	0.14%
2022/12/09	21	107.95	0	0.00	107.00	21	4,281	0.49%
2022/12/08	0	0.00	5	111.50	110.50	-5	4,270	-0.12%
2022/12/06	2	116.00	6	115.00	114.50	-4	4,241	-0.09%
2022/12/05	16	118.63	16	120.13	117.00	0	4,218	0.00%
2022/12/02	7	119.29	20	119.00	117.50	-13	4,157	-0.31%
2022/12/01	10.1	116.55	4	116.88	114.50	6.1	4,057	0.15%
2022/11/30	4	114.00	4	114.38	114.50	0	4,032	0.00%
2022/11/29	6	112.50	1	113.00	113.50	5	4,017	0.12%
2022/11/28	19	113.39	10	113.40	114.00	9	3,993	0.23%
2022/11/25	8	111.81	2	111.25	110.50	6	3,984	0.15%
2022/11/24	9	110.06	10	109.35	110.50	-1	3,893	-0.03%
2022/11/23	3	107.33	7	107.71	107.00	-4	3,705	-0.11%
2022/11/22	0	0.00	1	100.50	100.50	-1	3,542	-0.03%
2022/11/18	1	107.00	0	0.00	103.50	1	3,830	0.03%
2022/11/17	2	103.50	0	0.00	104.00	2	3,893	0.05%
2022/11/16	0	0.00	2	104.00	102.50	-2	4,041	-0.05%
2022/11/15	0	0.00	15	101.50	101.50	-15	4,106	-0.37%
2022/11/11	6	102.25	0	0.00	99.50	6	4,747	0.13%
2022/11/08	0	0.00	1	99.50	99.20	-1	4,748	-0.02%
2022/11/07	1	102.50	40	102.00	101.50	-39	4,759	-0.82%
2022/11/04	0	0.00	2	101.50	101.50	-2	4,767	-0.04%
2022/11/03	1	100.50	3	101.00	101.50	-2	4,766	-0.04%
2022/11/02	3	101.50	2	101.00	101.00	1	4,765	0.02%
2022/11/01	0	0.00	51	96.12	96.10	-51	4,714	-1.08%
2022/10/31	1	94.60	0	0.00	94.70	1	4,756	0.02%
2022/10/26	1	94.40	2	94.40	93.20	-1	4,881	-0.02%
2022/10/24	1	96.00	1	97.90	95.80	0	4,983	0.00%
2022/10/21	3	96.23	0	0.00	94.50	3	5,022	0.06%
2022/10/20	2	97.25	4	97.33	97.80	-2	5,068	-0.04%
2022/10/19	0	0.00	2	99.35	98.70	-2	5,122	-0.04%
2022/10/18	3	102.83	21	101.31	101.50	-18	5,223	-0.34%
2022/10/17	3	96.63	3	96.83	101.50	0	5,292	0.00%
2022/10/14	1	95.50	3	97.90	100.00	-2	5,387	-0.04%
2022/10/13	3	98.80	4	94.90	92.30	-1	5,359	-0.02%
2022/10/12	16	102.06	0	0.00	102.50	16	5,301	0.30%
2022/10/07	5	107.60	0	0.00	106.50	5	5,384	0.09%
2022/10/06	0	0.00	114	110.74	111.00	-114	5,442	-2.09%	大賣/鉅額交易
2022/10/05	2	110.00	161	109.84	109.00	-159	5,454	-2.92%	大賣/鉅額交易
2022/10/04	0	0.00	10	106.00	108.00	-10	5,462	-0.18%
2022/09/30	1	100.50	1	102.00	105.50	0	5,576	0.00%
2022/09/29	1	104.00	6	104.50	103.50	-5	5,658	-0.09%
2022/09/28	5	108.50	3	103.17	102.00	2	5,722	0.03%
2022/09/27	6	106.58	0	0.00	107.50	6	5,773	0.10%
2022/09/26	1	109.00	11	107.68	108.50	-10	5,793	-0.17%
2022/09/23	3	114.50	0	0.00	112.50	3	5,900	0.05%
2022/09/22	1	114.00	5	115.60	116.50	-4	5,955	-0.07%
2022/09/21	2	114.50	3	114.50	114.00	-1	5,995	-0.02%
2022/09/20	5	112.90	1	113.00	112.50	4	6,025	0.07%
2022/09/19	1	113.00	1	112.50	112.00	0	6,148	0.00%
2022/09/16	0	0.00	1	110.00	109.00	-1	6,178	-0.02%
2022/09/15	3	108.67	0	0.00	109.50	3	6,317	0.05%
2022/09/14	1	105.00	0	0.00	109.50	1	6,459	0.02%
2022/09/12	0	0.00	1	109.50	109.00	-1	6,682	-0.01%
2022/09/08	3	106.00	0	0.00	106.50	3	6,844	0.04%
2022/09/07	0	0.00	1	104.00	103.50	-1	7,045	-0.01%
2022/09/05	3	112.50	0	0.00	112.50	3	7,186	0.04%
2022/09/01	5	117.60	26	120.29	115.00	-21	7,378	-0.28%
2022/08/31	3	116.50	1	116.50	116.50	2	7,317	0.03%
2022/08/30	8	115.00	3	115.00	116.00	5	7,503	0.07%
2022/08/29	56	114.50	1	114.50	114.00	55	8,022	0.69%
2022/08/26	1	123.00	8	123.00	117.50	-7	8,217	-0.09%
2022/08/25	2	119.00	1	118.50	118.00	1	8,843	0.01%
2022/08/24	2	117.50	2	117.25	117.00	0	8,976	0.00%
2022/08/23	106	114.68	11.1	116.33	119.00	94.9	9,484	1.00%	大買/
2022/08/22	6.1	113.84	2	114.00	112.00	4.1	9,509	0.04%
2022/08/19	276	118.25	11	118.73	116.50	265	9,487	2.79%	大買/鉅額交易
2022/08/18	4	108.25	5	111.30	114.50	-1	9,186	-0.01%
2022/08/17	0	0.00	1	104.00	104.50	-1	9,000	-0.01%
2022/08/15	1	108.50	5.1	108.49	108.00	-4.1	9,227	-0.04%
2022/08/12	0	0.00	1	106.50	106.50	-1	9,262	-0.01%
2022/08/11	1	103.50	2	103.50	102.50	-1	9,248	-0.01%
2022/08/08	1	101.50	0	102.00	102.00	1	9,303	0.01%
2022/08/05	0	0.00	1	103.50	104.50	-1	9,291	-0.01%
2022/08/04	1.1	100.55	1	101.50	101.50	0.1	9,293	0.00%
2022/08/03	7	103.00	1	103.50	100.00	6	9,299	0.06%
2022/08/02	2	101.75	3	101.50	102.00	-1	9,268	-0.01%
2022/08/01	1	105.50	3	105.50	105.50	-2	9,280	-0.02%
2022/07/27	1	108.00	0	0.00	112.50	1	9,425	0.01%
2022/07/25	1	114.00	0	0.00	112.00	1	9,297	0.01%
2022/07/22	4	111.38	1	112.00	112.50	3	9,187	0.03%
2022/07/21	3	110.83	0	0.00	111.00	3	9,114	0.03%
2022/07/20	3	107.00	3	105.50	106.00	0	9,007	0.00%
2022/07/19	4	104.63	1	104.00	103.50	3	8,974	0.03%
2022/07/15	0	0.00	1	104.00	103.00	-1	8,863	-0.01%
2022/07/11	1	100.00	0	0.00	100.00	1	8,576	0.01%
2022/07/08	3	103.00	3	104.00	101.50	0	8,535	0.00%
2022/07/07	1	99.20	0	0.00	100.00	1	8,457	0.01%
2022/07/06	1	96.90	2	100.95	96.20	-1	8,365	-0.01%
2022/07/05	4	100.85	4	102.25	103.00	0	8,297	0.00%
2022/07/04	2	104.00	1	103.00	102.50	1	8,201	0.01%
2022/07/01	0	0.00	1	103.50	102.50	-1	8,120	-0.01%
2022/06/30	2	109.75	0	0.00	109.50	2	7,972	0.03%
2022/06/28	11	119.50	65	118.04	116.50	-54	7,745	-0.70%
2022/06/27	32	122.48	3	122.17	122.00	29	7,680	0.38%
2022/06/24	28	121.04	0	0.00	120.00	28	7,527	0.37%
2022/06/23	7	119.50	6	120.33	120.00	1	7,435	0.01%
2022/06/22	11	117.95	11	120.64	117.00	0	7,308	0.00%
2022/06/21	1	120.00	2	123.75	123.50	-1	7,196	-0.01%
2022/06/20	8	122.00	8	122.50	118.00	0	7,229	0.00%
2022/06/17	5	120.70	17	122.79	122.00	-12	7,118	-0.17%
2022/06/16	10	133.95	5	131.40	125.00	5	7,064	0.07%
2022/06/15	1	131.00	0	0.00	129.00	1	7,025	0.01%
2022/06/14	3	133.33	3	132.67	134.00	0	7,084	0.00%
2022/06/13	0	0.00	2	132.00	132.50	-2	6,955	-0.03%
2022/06/10	1	136.50	3	135.67	133.50	-2	6,900	-0.03%
2022/06/09	4	134.63	8	134.25	135.50	-4	6,731	-0.06%
2022/06/08	4	134.88	1	134.00	135.50	3	6,649	0.05%
2022/06/07	4	139.37	8	141.75	134.00	-4	6,439	-0.06%
2022/06/06	27	140.07	13	139.04	139.50	14	5,902	0.24%
2022/06/02	25	144.74	20	143.50	138.50	5	5,674	0.09%
2022/06/01	68	133.40	76	134.88	142.00	-8	4,842	-0.17%
2022/05/31	29	130.66	35	130.87	129.50	-6	4,620	-0.13%
2022/05/30	7	124.93	12	125.29	128.50	-5	3,995	-0.13%
2022/05/27	10	115.80	4	116.00	117.00	6	3,813	0.16%
2022/05/26	5	113.80	6	115.08	113.00	-1	3,737	-0.03%
2022/05/25	5	116.40	4	117.50	118.00	1	3,635	0.03%
2022/05/24	12.2	116.34	15	116.63	115.00	-2.8	3,587	-0.08%
2022/05/23	19.1	118.14	8	116.81	115.00	11.1	3,511	0.32%
2022/05/20	3	112.50	13	110.04	112.50	-10	3,360	-0.30%
2022/05/19	1	110.50	1	108.50	110.50	0	3,287	0.00%
2022/05/18	1	109.00	7	109.50	109.00	-6	3,250	-0.18%
2022/05/17	7	110.50	3	109.50	110.00	4	3,217	0.12%
2022/05/16	9	110.00	0	0.00	108.50	9	3,219	0.28%
2022/05/13	0	0.00	2	110.00	107.50	-2	3,203	-0.06%
2022/05/12	1	108.00	1	110.00	107.00	0	3,230	0.00%
2022/05/11	1	108.50	0	0.00	108.00	1	3,274	0.03%
2022/05/10	2	102.25	3	104.33	108.50	-1	3,309	-0.03%
2022/05/09	3	106.67	5	105.50	105.00	-2	3,310	-0.06%
2022/05/06	8	108.25	7	107.57	109.00	1	3,255	0.03%
2022/05/05	4	109.13	2	108.75	109.00	2	3,061	0.07%
2022/04/27	1	89.60	1	89.90	90.30	0	2,968	0.00%
2022/04/26	0.1	100.00	0	0.00	94.50	0.1	2,940	0.00%
2022/04/25	0	0.00	1	99.60	99.50	-1	2,915	-0.03%
2022/04/22	1	102.00	0	102.00	101.50	1	2,913	0.03%
2022/04/19	0	0.00	0	101.50	101.50	0	3,029	0.00%
2022/04/18	0.1	102.50	0	0.00	101.50	0.1	3,059	0.00%
2022/04/15	1	105.00	1	104.50	103.00	0	3,093	0.00%
2022/04/11	3	102.50	1	102.50	102.00	2	4,033	0.05%
2022/04/01	0	0.00	2	111.00	112.00	-2	4,783	-0.04%
2022/03/30	3	114.83	3.1	114.19	114.00	-0.1	4,785	0.00%
2022/03/25	0	0.00	1	112.50	112.00	-1	4,821	-0.02%
2022/03/24	8	115.38	4	115.75	115.00	4	4,831	0.08%
2022/03/23	8	114.94	0	0.00	115.00	8	4,821	0.17%
2022/03/22	1	114.00	2	115.00	114.50	-1	4,731	-0.02%
2022/03/21	0	0.00	2	114.50	113.50	-2	4,698	-0.04%
2022/03/18	2	114.00	6	113.92	114.00	-4	4,571	-0.09%
2022/03/17	1	108.00	0	0.00	112.00	1	4,381	0.02%
2022/03/16	0	0.00	8	105.56	105.00	-8	4,250	-0.19%
2022/03/15	5	105.50	0	0.00	104.50	5	4,258	0.12%
2022/03/07	2	100.75	2	103.00	100.50	0	4,530	0.00%
2022/03/04	0	0.00	1	107.00	104.00	-1	4,592	-0.02%
2022/02/23	5	104.50	0	0.00	105.00	5	4,784	0.10%
2022/02/22	0	0.00	2	106.50	102.50	-2	4,844	-0.04%
2022/02/16	0	0.00	1	110.50	107.50	-1	5,636	-0.02%
2022/02/14	1	107.50	2	106.50	106.50	-1	5,841	-0.02%
2022/02/11	14	109.89	6	111.75	111.00	8	5,846	0.14%
2022/02/10	3	110.00	8	109.13	108.00	-5	5,829	-0.09%
2022/02/09	0	0.00	4	105.88	107.50	-4	5,840	-0.07%
2022/02/07	3	101.00	0	0.00	100.50	3	6,398	0.05%
2022/01/26	1	102.50	0	0.00	99.00	1	6,524	0.02%
2022/01/24	0	0.00	14	100.22	102.50	-14	7,098	-0.20%
2022/01/21	3	100.50	0	0.00	101.00	3	7,381	0.04%
2022/01/20	7	103.64	0	0.00	103.00	7	7,399	0.09%
2022/01/19	0	0.00	1	102.00	104.00	-1	7,397	-0.01%
2022/01/18	6	103.50	6	102.00	101.00	0	7,460	0.00%
2022/01/13	5	100.60	4	100.00	101.00	1	7,647	0.01%
2022/01/10	3	104.00	0	0.00	104.00	3	7,785	0.04%
2022/01/07	5	104.80	8	106.31	103.00	-3	7,876	-0.04%
2022/01/06	6.1	113.07	4	113.00	111.50	2.1	7,712	0.03%
2022/01/05	0	0.00	3	118.67	117.00	-3	7,612	-0.04%
2022/01/04	7.1	123.33	6.5	123.81	121.00	0.6	7,481	0.01%
2022/01/03	11.6	122.85	10	123.35	123.00	1.6	7,037	0.02%
2021/12/30	2	114.00	1	112.50	114.00	1	6,408	0.02%
2021/12/29	0	0.00	32	109.53	109.50	-32	6,357	-0.50%
2021/12/28	33.1	111.94	8	111.88	112.00	25.1	6,375	0.39%
2021/12/27	0	0.00	2	108.75	108.00	-2	6,367	-0.03%
2021/12/22	3	110.67	0	0.00	111.00	3	6,403	0.05%
2021/12/21	4	112.38	6	112.83	112.50	-2	6,376	-0.03%
2021/12/20	1.1	109.15	3	111.83	111.50	-1.9	6,317	-0.03%
2021/12/17	6	109.58	1	109.00	108.50	5	6,275	0.08%
2021/12/16	7.1	110.00	1	109.00	111.00	6.1	6,245	0.10%
2021/12/15	1	104.50	0	0.00	107.00	1	6,192	0.02%
2021/12/14	1	104.50	1	105.00	103.00	0	6,212	0.00%
2021/12/13	1	106.00	1	107.00	105.50	0	6,229	0.00%
2021/12/10	1	106.03	1	107.00	107.00	0	6,300	0.00%
2021/12/09	1	111.50	6	111.25	108.00	-5	6,327	-0.08%
2021/12/07	1	113.00	3	112.17	110.00	-2	6,279	-0.03%
2021/12/06	3	108.50	2	108.00	108.00	1	6,202	0.02%
2021/12/03	3	108.67	1	109.50	110.00	2	6,240	0.03%
2021/11/30	5	109.00	0	0.00	107.50	5	6,584	0.08%
2021/11/29	0	0.00	1	101.50	105.00	-1	6,686	-0.01%
2021/11/26	0	0.00	1	104.00	103.00	-1	7,170	-0.01%
2021/11/23	0	0.00	2	111.00	107.00	-2	7,756	-0.03%
2021/11/22	1	111.50	14	112.18	111.50	-13	7,789	-0.17%
2021/11/19	1	114.00	10	114.85	114.00	-9	7,899	-0.11%
2021/11/18	7	114.29	5	114.50	113.00	2	8,050	0.02%
2021/11/17	25	118.62	28	119.80	116.00	-3	8,100	-0.04%
2021/11/16	1	111.00	15	112.23	114.50	-14	7,883	-0.18%
2021/11/15	26	112.58	32.2	113.74	111.00	-6.2	7,889	-0.08%
2021/11/12	8	109.56	0	0.00	110.00	8	7,882	0.10%
2021/11/11	11.1	111.26	8	111.63	108.00	3.1	7,990	0.04%
2021/11/10	5	108.50	0	0.00	109.50	5	7,972	0.06%
2021/11/09	3	106.50	0	0.00	106.50	3	8,086	0.04%
2021/11/08	1	107.00	0	0.00	105.00	1	8,172	0.01%
2021/11/05	16	109.94	1	110.00	109.50	15	8,241	0.18%
2021/11/04	5	109.40	7	111.57	114.00	-2	8,233	-0.02%
2021/11/03	11	104.05	2	104.25	104.00	9	8,120	0.11%
2021/11/02	2.2	101.95	5	104.60	103.00	-2.8	8,208	-0.03%
2021/11/01	7	109.79	3	109.50	108.50	4	8,265	0.05%
2021/10/29	4	103.13	71	98.33	104.50	-67	8,134	-0.82%
2021/10/28	37	94.87	4	95.93	95.00	33	8,069	0.41%
2021/10/27	13	94.68	6	94.20	94.30	7	8,367	0.08%
2021/10/26	8	93.03	8	96.13	91.90	0	8,858	0.00%
2021/10/25	6	94.08	6	95.67	95.00	0	9,203	0.00%
2021/10/22	17	94.94	18	94.73	94.60	-1	9,425	-0.01%
2021/10/21	16	92.91	25	94.68	92.00	-9	9,740	-0.09%
2021/10/20	15	92.40	31	93.51	93.00	-16	10,221	-0.16%
2021/10/19	53	92.08	30	91.07	92.30	23	10,853	0.21%
2021/10/18	16	88.52	26	88.58	89.00	-10	10,786	-0.09%
2021/10/15	23	87.12	20	87.05	87.40	3	10,793	0.03%
2021/10/14	14	82.90	1	82.80	83.00	13	11,096	0.12%
2021/10/13	4	82.63	2	80.40	80.20	2	11,457	0.02%
2021/10/08	4	85.55	17	86.98	84.90	-13	11,571	-0.11%
2021/10/07	13	86.15	4	84.40	86.00	9	11,733	0.08%
2021/10/06	2	80.30	1	81.90	80.10	1	12,184	0.01%
2021/10/05	0	0.00	2	82.30	82.30	-2	12,470	-0.02%
2021/10/04	6	79.83	3	82.33	78.00	3	12,523	0.02%
2021/10/01	4	82.70	7	82.14	81.00	-3	12,637	-0.02%
2021/09/30	1	85.80	3	85.37	86.30	-2	12,804	-0.02%
2021/09/29	4	84.03	0	0.00	83.50	4	13,256	0.03%
2021/09/28	1	88.30	1	90.40	88.10	0	13,840	0.00%
2021/09/27	0	0.00	1	91.80	90.10	-1	14,190	-0.01%
2021/09/24	0	0.00	1	91.80	91.10	-1	14,256	-0.01%
2021/09/23	1	90.30	61	91.46	89.60	-60	14,300	-0.42%
2021/09/17	4	89.80	3	89.53	91.70	1	14,554	0.01%
2021/09/16	6	90.90	3	90.43	89.50	3	14,684	0.02%
2021/09/15	7	91.80	8	90.89	90.50	-1	14,736	-0.01%
2021/09/14	6	96.23	1	97.50	95.20	5	14,778	0.03%
2021/09/13	6	97.90	1	101.00	97.00	5	14,781	0.03%
2021/09/10	3	97.57	4	99.90	99.20	-1	14,827	-0.01%
2021/09/09	2	96.40	3	98.03	98.70	-1	14,969	-0.01%
2021/09/08	3	96.10	5	99.24	95.10	-2	15,006	-0.01%
2021/09/07	13	100.00	1	98.60	99.00	12	15,080	0.08%
2021/09/06	8	109.13	8	111.50	107.50	0	15,011	0.00%
2021/09/03	1	109.50	2	109.25	107.50	-1	14,988	-0.01%
2021/09/02	9	108.56	3	106.00	106.00	6	15,287	0.04%
2021/09/01	77	112.42	15	111.97	112.50	62	15,216	0.41%
2021/08/31	16	110.03	26	109.73	111.50	-10	14,733	-0.07%
2021/08/30	0	0.00	2	103.50	101.50	-2	14,232	-0.01%
2021/08/27	13	99.12	11	99.89	98.00	2	14,204	0.01%
2021/08/26	3	100.70	7	101.86	100.00	-4	14,209	-0.03%
2021/08/25	18	103.39	3	103.00	102.50	15	14,202	0.11%
2021/08/24	6	103.17	13	102.54	102.00	-7	14,278	-0.05%
2021/08/23	7	99.90	11	100.29	99.90	-4	14,228	-0.03%
2021/08/20	28	96.71	16	96.28	96.10	12	14,188	0.08%
2021/08/19	2	95.00	2	96.80	93.00	0	14,048	0.00%
2021/08/18	46	96.81	43	97.75	99.50	3	13,953	0.02%
2021/08/17	3	95.10	12.4	98.00	93.80	-9.4	13,857	-0.07%
2021/08/16	16	100.01	10	100.96	100.00	6	13,743	0.04%
2021/08/13	5	102.48	7	103.57	98.30	-2	13,607	-0.01%
2021/08/12	26	108.27	37	107.11	106.50	-11	13,449	-0.08%
2021/08/11	17	103.47	11	105.00	103.50	6	13,342	0.04%
2021/08/10	9	107.33	10	106.90	108.00	-1	13,247	-0.01%
2021/08/09	4	109.88	10	111.25	108.00	-6	13,046	-0.05%
2021/08/06	11	119.23	5	121.50	119.50	6	12,877	0.05%
2021/08/05	5	126.50	15	123.97	126.50	-10	12,733	-0.08%
2021/08/04	9	128.06	22	129.84	122.00	-13	12,643	-0.10%
2021/08/03	27	129.17	11	129.86	129.00	16	12,443	0.13%
2021/08/02	32	125.27	51	127.60	129.00	-19	12,241	-0.16%
2021/07/30	69	131.84	29	132.48	122.50	40	11,960	0.33%
2021/07/29	9	123.11	10	123.10	129.50	-1	11,462	-0.01%
2021/07/28	5	118.90	9	121.61	118.00	-4	11,060	-0.04%
2021/07/27	33	129.56	32	130.88	131.00	1	10,822	0.01%
2021/07/26	37	128.88	47.1	128.55	128.50	-10.1	10,455	-0.10%
2021/07/23	52.1	120.28	41.6	120.26	124.50	10.5	9,908	0.11%
2021/07/22	3	116.50	1	116.50	116.50	2	9,242	0.02%
2021/07/21	0	0.00	4	106.00	106.00	-4	9,272	-0.04%
2021/07/20	8	98.99	10	99.09	96.40	-2	9,293	-0.02%
2021/07/19	23	97.16	20.1	98.61	100.50	3	9,196	0.03%
2021/07/16	8.1	92.11	8	92.23	91.60	0.1	9,152	0.00%
2021/07/15	10	91.19	13	91.33	91.70	-3	9,313	-0.03%
2021/07/14	15	90.47	9	90.96	92.00	6	9,742	0.06%
2021/07/13	23	93.96	34	96.75	90.50	-11	9,925	-0.11%
2021/07/12	28	93.09	29	94.63	92.10	-1	9,792	-0.01%
2021/07/09	7	88.99	2	88.45	89.20	5	9,648	0.05%
2021/07/08	19	89.55	8	89.78	87.90	11	9,818	0.11%
2021/07/07	11	89.12	44	88.50	87.80	-33	9,891	-0.33%
2021/07/06	45	90.35	14	89.42	87.50	31	9,768	0.32%
2021/07/05	16	85.81	14	86.11	90.10	2	9,411	0.02%
2021/07/02	11	80.98	17	80.93	82.90	-6	8,978	-0.07%
2021/06/29	1	75.50	1	75.70	75.60	0	9,002	0.00%
2021/06/28	7	77.19	2	77.50	77.50	5	9,085	0.06%
2021/06/25	0	0.00	6	75.75	75.70	-6	9,051	-0.07%
2021/06/24	0	0.00	5	73.00	73.20	-5	9,138	-0.05%
2021/06/23	0	0.00	3	72.23	73.50	-3	9,158	-0.03%
2021/06/22	3	70.53	1	69.40	69.40	2	9,395	0.02%
2021/06/21	5	71.10	16	71.60	69.80	-11	9,391	-0.12%
2021/06/18	5	73.60	1	74.80	73.70	4	9,390	0.04%
2021/06/17	15	72.29	10	72.10	72.50	5	9,282	0.05%
2021/06/16	2	72.50	0	0.00	72.00	2	9,499	0.02%
2021/06/11	15	69.91	11	70.66	70.40	4	9,510	0.04%
2021/06/10	5	71.38	2	70.65	70.40	3	10,042	0.03%
2021/06/09	1	66.70	5	67.30	66.70	-4	10,067	-0.04%
2021/06/08	0	0.00	5	65.20	65.30	-5	10,057	-0.05%
2021/06/07	8	65.53	3	64.90	64.90	5	10,019	0.05%
2021/06/04	1	68.30	7	66.64	66.70	-6	9,968	-0.06%
2021/06/03	8	67.01	2	67.05	66.80	6	9,928	0.06%
2021/06/02	4	65.20	0	0.00	65.50	4	9,873	0.04%
2021/06/01	7	69.06	10	70.70	67.90	-3	9,790	-0.03%
2021/05/31	15	67.74	5	68.00	68.30	10	9,589	0.10%
2021/05/26	0	0.00	12	63.00	61.30	-12	9,410	-0.13%
2021/05/24	5	60.36	0	0.00	60.20	5	9,372	0.05%
2021/05/19	2	56.90	0	0.00	58.50	2	9,444	0.02%
2021/05/14	5	62.30	0	0.00	57.80	5	9,352	0.05%
2021/05/12	10	58.00	30	60.70	60.10	-20	9,227	-0.22%
2021/05/11	1	63.60	0	0.00	63.50	1	9,090	0.01%
2021/05/10	26	71.73	0	0.00	70.50	26	9,024	0.29%
2021/05/05	0	0.00	1	72.50	70.00	-1	8,999	-0.01%
2021/05/04	1	70.00	0	0.00	74.00	1	9,026	0.01%
2021/04/28	0	0.00	2	82.90	82.00	-2	9,119	-0.02%
2021/04/27	1	81.10	1	80.70	79.50	0	9,182	0.00%
2021/04/26	1	83.40	5	84.66	82.60	-4	9,326	-0.04%
2021/04/23	46	85.00	42	84.33	86.40	4	9,285	0.04%
2021/04/22	27	83.63	73	81.55	79.70	-46	9,037	-0.51%
2021/04/21	13	80.82	20	79.66	79.90	-7	8,824	-0.08%
2021/04/20	48	79.44	48	77.62	79.00	0	8,598	0.00%
2021/04/19	15	73.03	22	73.90	76.50	-7	8,132	-0.09%
2021/04/16	62	67.21	15	67.21	69.60	47	7,791	0.60%
2021/04/15	1	63.90	10	63.35	63.30	-9	7,526	-0.12%
2021/04/14	6	61.57	3	61.33	62.00	3	7,463	0.04%
2021/04/13	2	61.50	18	61.84	61.90	-16	7,768	-0.21%
2021/04/12	20	60.54	0	0.00	60.50	20	7,568	0.26%
2021/04/09	5	60.00	8	61.09	60.00	-3	7,649	-0.04%
2021/04/08	4	61.95	2	62.80	61.80	2	7,673	0.03%
2021/04/07	19	61.07	29	61.47	61.50	-10	7,607	-0.13%
2021/04/06	10	58.00	9	57.89	57.80	1	7,339	0.01%
2021/04/01	22	58.35	81	59.31	57.40	-59	7,523	-0.78%
2021/03/31	69	60.52	10	60.86	58.90	59	8,008	0.74%
2021/03/30	9	59.37	20	60.32	59.00	-11	8,018	-0.14%
2021/03/29	25	58.97	12	59.15	59.50	13	8,400	0.15%
2021/03/26	11	57.36	12	58.10	57.10	-1	8,614	-0.01%
2021/03/25	6	57.40	17	58.31	56.90	-11	9,155	-0.12%
2021/03/24	5	55.90	0	0.00	55.50	5	9,500	0.05%
2021/03/23	9.1	56.76	8	57.88	55.60	1.1	9,648	0.01%
2021/03/22	10	57.20	15	57.10	56.80	-5	9,865	-0.05%
2021/03/19	37	57.54	31	57.25	58.40	6	10,337	0.06%
2021/03/18	0	0.00	1	55.40	55.40	-1	10,389	-0.01%
2021/03/17	13	56.63	10	56.70	56.10	3	10,372	0.03%
2021/03/16	25	57.59	17	57.15	56.30	8	10,286	0.08%
2021/03/15	22	55.19	37	55.29	58.00	-15	9,652	-0.16%
2021/03/12	2	51.90	16	52.21	52.80	-14	9,297	-0.15%
2021/03/11	2	49.00	0	0.00	50.00	2	9,257	0.02%
2021/03/10	1	48.20	0	0.00	48.25	1	9,307	0.01%
2021/03/05	2	50.00	0	0.00	49.70	2	9,684	0.02%
2021/03/04	12	52.01	12	50.52	50.50	0	9,753	0.00%
2021/03/03	3	50.70	0	0.00	51.30	3	9,888	0.03%
2021/03/02	2	53.20	2	53.30	51.30	0	10,766	0.00%
2021/02/26	0	0.00	2	51.50	51.40	-2	11,028	-0.02%
2021/02/25	3	52.80	3	51.60	51.20	0	11,114	0.00%
2021/02/24	6	52.25	24	51.88	51.70	-18	11,160	-0.16%
2021/02/23	4	51.50	3	51.80	51.10	1	11,185	0.01%
2021/02/22	24	51.93	3	52.00	51.80	21	11,186	0.19%
2021/02/19	0	0.00	1	51.10	51.00	-1	11,118	-0.01%
2021/02/18	1	48.75	0	0.00	49.15	1	11,114	0.01%
2021/02/17	12	48.20	2	48.30	48.80	10	11,193	0.09%
2021/02/05	5	45.20	0	0.00	45.15	5	11,257	0.04%
2021/02/04	3	46.40	3	46.70	45.65	0	11,555	0.00%
2021/02/02	0	0.00	3	46.65	46.60	-3	11,821	-0.03%
2021/01/28	0	0.00	12	48.20	48.05	-12	12,073	-0.10%
2021/01/25	3	50.70	3	51.00	51.30	0	12,157	0.00%
2021/01/21	4	48.83	5	48.69	48.65	-1	12,181	-0.01%
2021/01/20	2	50.10	24	50.66	50.10	-22	12,378	-0.18%
2021/01/19	15	53.37	41	53.77	52.80	-26	12,384	-0.21%
2021/01/18	2	49.75	0	0.00	52.20	2	12,257	0.02%
2021/01/15	26	52.47	3	52.10	52.10	23	12,308	0.19%
2021/01/14	22	53.13	8	53.39	53.60	14	12,316	0.11%
2021/01/12	1	51.80	0	0.00	50.90	1	12,425	0.01%
2021/01/11	21	52.52	0	0.00	52.80	21	12,655	0.17%
2021/01/08	4	52.18	2	51.80	51.80	2	13,263	0.02%
2021/01/07	5	53.60	4	53.60	53.40	1	13,330	0.01%
2021/01/06	41	55.27	38	55.17	53.00	3	13,483	0.02%
2021/01/04	11	52.51	2	52.75	53.50	9	13,785	0.07%
2020/12/31	2	53.00	2	52.80	52.90	0	14,519	0.00%
2020/12/30	8	52.23	9	52.51	51.60	-1	14,780	-0.01%
2020/12/29	3	52.60	14	51.55	51.30	-11	14,746	-0.07%
2020/12/28	0	0.00	10	53.53	52.40	-10	14,743	-0.07%
2020/12/25	12	53.11	14	53.47	53.00	-2	14,552	-0.01%
2020/12/24	100	52.16	194	51.65	50.90	-94	14,081	-0.67%	大賣/
2020/12/23	123	52.61	21	52.54	51.20	102	13,990	0.73%	大買/鉅額交易
2020/12/22	8	51.35	1	52.70	50.80	7	13,700	0.05%
2020/12/21	28	49.95	96	49.98	52.90	-68	13,544	-0.50%
2020/12/18	118	49.53	53	49.54	48.15	65	13,298	0.49%	大買/
2020/12/17	11	45.50	7	45.52	46.50	4	13,354	0.03%
2020/12/16	24	46.05	27	45.99	45.70	-3	13,711	-0.02%
2020/12/15	22	46.99	12	47.49	44.65	10	13,772	0.07%
2020/12/14	0	0.00	10	47.29	49.40	-10	13,220	-0.08%
2020/12/09	3	45.68	0	0.00	45.35	3	12,742	0.02%
2020/12/08	0	0.00	8	44.96	45.65	-8	12,656	-0.06%
2020/12/07	7	43.46	0	0.00	43.35	7	12,547	0.06%
2020/12/04	11	44.76	63	45.24	44.60	-52	12,490	-0.42%
2020/12/03	73	46.54	26	45.96	45.25	47	12,427	0.38%
2020/12/01	8	43.45	1	44.60	45.15	7	12,125	0.06%
2020/11/30	10	44.98	1	45.50	44.75	9	12,054	0.07%
2020/11/27	9	46.52	8	45.89	45.80	1	12,014	0.01%
2020/11/26	12	47.01	31	46.59	46.60	-19	11,865	-0.16%
2020/11/25	37	45.79	44	44.79	46.20	-7	10,989	-0.06%
2020/11/24	7	42.56	11	43.46	42.00	-4	10,673	-0.04%
2020/11/23	11	42.18	1	42.80	42.60	10	10,663	0.09%
2020/11/20	11	41.52	9	41.65	42.15	2	10,739	0.02%
2020/11/19	3	40.80	0	0.00	40.70	3	10,697	0.03%
2020/11/18	2	40.68	1	40.55	40.55	1	10,809	0.01%
2020/11/17	5	40.50	0	0.00	40.70	5	10,776	0.05%
2020/11/16	2	41.95	0	0.00	41.05	2	10,733	0.02%
2020/11/13	7	42.69	2	42.78	42.05	5	10,637	0.05%
2020/11/12	8	43.39	14	44.33	42.55	-6	10,542	-0.06%
2020/11/11	9	42.11	3	42.05	42.50	6	10,249	0.06%
2020/11/10	437	43.73	433	41.68	42.25	4	10,302	0.04%	大買/大賣/
2020/11/09	10	43.17	18	42.68	43.80	-8	10,155	-0.08%
2020/11/06	3	41.30	0	0.00	40.80	3	9,901	0.03%
2020/11/05	5	40.85	3	41.08	41.00	2	9,856	0.02%
2020/11/04	1	40.25	0	0.00	40.30	1	9,819	0.01%
2020/11/03	0	0.00	1	39.50	40.50	-1	9,778	-0.01%
2020/11/02	9	39.21	21	39.36	38.95	-12	9,719	-0.12%
2020/10/30	2	41.03	1	42.00	40.10	1	9,624	0.01%
2020/10/29	1	40.75	0	0.00	41.00	1	9,536	0.01%
2020/10/28	1	42.15	20	42.86	42.20	-19	9,447	-0.20%
2020/10/27	27	41.52	15	41.56	42.30	12	9,165	0.13%
2020/10/26	2	40.95	8	40.82	40.95	-6	9,050	-0.07%
2020/10/23	2	41.90	2	42.50	41.20	0	8,939	0.00%
2020/10/22	9	42.01	6	42.35	41.50	3	8,835	0.03%
2020/10/21	7	42.89	17	43.18	42.55	-10	8,719	-0.11%
2020/10/20	2	42.88	1	42.65	42.30	1	8,530	0.01%
2020/10/19	8	42.61	4	42.63	43.20	4	8,423	0.05%
2020/10/16	7	42.94	5	44.81	41.40	2	8,114	0.02%
2020/10/15	2	43.40	0	0.00	43.65	2	7,442	0.03%
2020/10/14	5	44.00	10	43.77	43.70	-5	7,267	-0.07%
2020/10/13	7	44.05	13	43.13	44.05	-6	7,006	-0.09%
2020/10/12	63	43.25	42	42.79	43.00	21	6,678	0.31%
2020/10/08	14	40.15	16	40.12	41.20	-2	6,058	-0.03%
2020/10/07	27	38.89	29	38.11	39.35	-2	5,172	-0.04%
2020/10/06	2	35.80	145	35.35	35.80	-143	4,764	-3.00%	大賣/鉅額交易
2020/10/05	1	32.90	6	33.41	35.30	-5	4,679	-0.11%
2020/09/30	9	32.98	6	33.38	33.50	3	4,562	0.07%
2020/09/29	37	32.74	0	0.00	32.55	37	4,516	0.82%
2020/09/28	0	0.00	1	35.40	34.30	-1	4,508	-0.02%
2020/09/25	116	35.74	6	35.19	34.60	110	4,452	2.47%	大買/鉅額交易
2020/09/24	2	36.40	2	36.88	36.30	0	4,221	0.00%
2020/09/23	20	37.25	20	36.28	36.25	0	3,918	0.00%
2020/09/22	13	35.53	21	35.84	37.10	-8	3,531	-0.23%
2020/09/21	46	34.17	40	34.53	35.35	6	2,783	0.22%
2020/09/18	6	31.87	22	31.72	32.15	-16	2,251	-0.71%
2020/09/14	0	0.00	1	28.65	28.50	-1	1,938	-0.05%
2020/09/11	1	28.00	0	0.00	28.10	1	1,938	0.05%
2020/09/07	1	29.60	7	29.80	29.05	-6	1,936	-0.31%
2020/09/03	1	31.00	0	0.00	29.95	1	1,944	0.05%
2020/09/02	0	0.00	2	30.75	30.75	-2	2,006	-0.10%
2020/08/28	1	30.10	1	30.30	30.00	0	1,961	0.00%
2020/08/27	1	30.50	3	30.95	30.95	-2	1,923	-0.10%
2020/08/26	100	30.50	104	30.91	31.45	-4	1,811	-0.22%	大賣/
2020/08/24	0	0.00	5	29.80	29.80	-5	1,579	-0.32%
2020/08/21	2	26.75	0	0.00	27.10	2	1,425	0.14%
2020/08/13	0	0.00	1	29.15	29.45	-1	1,194	-0.08%
2020/08/10	4	28.80	0	0.00	28.40	4	1,138	0.35%
2020/08/05	0	0.00	2	28.10	28.15	-2	1,122	-0.18%
2020/07/30	4	26.86	0	0.00	27.15	4	1,145	0.35%
2020/07/13	10	28.80	0	0.00	28.70	10	1,094	0.91%
2020/07/08	1	29.95	1	29.90	29.65	0	1,060	0.00%
2020/07/07	9	31.78	2	30.00	29.55	7	1,044	0.67%
2020/07/06	0	0.00	5	30.50	30.60	-5	943	-0.53%
2020/07/01	0	0.00	1	28.80	28.80	-1	846	-0.12%
2020/06/30	3	28.22	0	0.00	28.25	3	826	0.36%
2020/06/29	1	29.00	1	28.80	28.80	0	801	0.00%
2020/06/24	0	0.00	1	28.70	29.05	-1	774	-0.13%
2020/06/22	1	27.80	0	0.00	27.80	1	717	0.14%
2020/06/09	10	29.30	0	0.00	28.75	10	650	1.54%
2020/05/15	0	0.00	1	24.25	24.30	-1	469	-0.21%
2020/05/14	1	25.80	0	0.00	24.70	1	468	0.21%
2020/05/12	0	0.00	1	25.55	25.50	-1	446	-0.22%
2020/05/11	1	25.45	0	0.00	25.45	1	445	0.22%
2020/05/08	0	0.00	1	25.50	25.40	-1	441	-0.23%
2020/05/07	1	25.85	1	24.90	25.70	0	435	0.00%
2020/04/23	0	0.00	10	22.24	21.80	-10	419	-2.39%
2020/04/16	0	0.00	15	21.99	21.95	-15	399	-3.76%
2020/04/13	0	20.15	0	0.00	20.00	0	389	0.00%
2020/04/08	0	0.00	4	19.78	19.75	-4	400	-1.00%
2020/03/20	0	0.00	4	16.10	16.25	-4	581	-0.69%
2020/03/02	0	0.00	5	24.60	25.20	-5	813	-0.61%
2020/02/25	0	0.00	1	26.15	26.30	-1	805	-0.12%
2020/02/20	1	28.60	0	0.00	27.15	1	800	0.12%
2020/01/30	0	0.00	20	25.46	25.45	-20	799	-2.50%
2020/01/16	10	28.48	20	28.54	28.45	-10	896	-1.11%
2020/01/09	0	0.00	1	28.25	28.30	-1	945	-0.11%
2020/01/06	10	28.76	0	0.00	28.65	10	982	1.02%
2020/01/03	2	29.30	0	0.00	29.30	2	978	0.20%
2020/01/02	0	0.00	4	30.21	30.10	-4	982	-0.41%
2019/12/31	0	0.00	2	30.05	30.10	-2	976	-0.20%
2019/12/24	2	30.00	2	29.60	29.60	0	957	0.00%
2019/12/20	6	30.40	6	30.90	30.25	0	948	0.00%
2019/12/19	10	30.30	0	0.00	30.40	10	944	1.06%
2019/12/18	2	30.10	27	30.08	30.05	-25	941	-2.65%
2019/12/17	37	32.27	10	30.80	30.90	27	924	2.92%
2019/12/12	0	0.00	1	29.45	29.45	-1	803	-0.12%
2019/12/11	20	29.84	0	0.00	29.85	20	797	2.51%
2019/12/10	2	29.50	2	29.70	29.70	0	786	0.00%
2019/12/09	2	30.23	5	29.73	29.20	-3	685	-0.44%
2019/12/06	1	29.60	4	30.10	30.15	-3	607	-0.49%
2019/11/08	0	0.00	2	28.60	28.50	-2	700	-0.29%
2019/10/31	2	29.60	2	29.20	29.10	0	691	0.00%
2019/10/30	0	0.00	2	29.90	29.80	-2	686	-0.29%
2019/10/29	2	30.05	0	0.00	29.50	2	678	0.29%
2019/10/28	11	30.49	2	31.25	30.60	9	667	1.35%
2019/10/25	1	29.65	5	30.50	30.50	-4	613	-0.65%
2019/10/23	7	29.39	1	29.35	29.25	6	566	1.06%
2019/10/16	1	28.80	1	29.25	28.20	0	587	0.00%
2019/09/20	0	0.00	12	28.86	28.80	-12	619	-1.94%
2019/09/19	24	29.29	17	29.37	29.20	7	610	1.15%
2019/09/18	5	27.80	0	0.00	27.85	5	544	0.92%
2019/08/28	0	0.00	13	29.40	28.80	-13	554	-2.34%
2019/08/27	10	28.80	0	0.00	28.80	10	541	1.85%
2019/08/20	0	0.00	2	30.20	29.40	-2	509	-0.39%
2019/07/24	0	0.00	5	29.90	29.50	-5	472	-1.06%
2019/07/19	7	29.09	0	0.00	28.90	7	430	1.63%
2019/07/17	3	29.30	0	0.00	29.25	3	421	0.71%
2019/07/16	0	0.00	1	29.60	29.80	-1	396	-0.25%
2019/07/05	0	0.00	1	26.80	27.05	-1	447	-0.22%
2019/07/04	1	26.90	0	0.00	26.80	1	448	0.22%
2019/06/13	0	0.00	5	25.15	25.10	-5	459	-1.09%
2019/06/03	0	0.00	5	24.81	24.75	-5	482	-1.04%
2019/05/31	5	25.45	0	0.00	25.25	5	485	1.03%
2019/05/30	0	0.00	1	24.40	25.50	-1	475	-0.21%
2019/05/27	1	23.95	0	0.00	23.95	1	494	0.20%
2019/05/09	0	0.00	1	27.20	27.10	-1	709	-0.14%
2019/05/02	2	29.45	3	29.87	29.75	-1	722	-0.14%
2019/04/25	0	0.00	1	29.75	29.50	-1	783	-0.13%
2019/04/18	0	0.00	7	30.46	30.20	-7	835	-0.84%
2019/04/17	5	31.70	2	31.35	31.30	3	832	0.36%
2019/04/16	0	0.00	4	30.70	31.30	-4	777	-0.51%
2019/04/12	1	29.50	0	0.00	29.35	1	769	0.13%
2019/04/11	0	0.00	1	30.35	30.15	-1	769	-0.13%
2019/04/09	0	0.00	1	30.30	30.10	-1	800	-0.12%
2019/04/08	0	0.00	2	30.08	30.25	-2	802	-0.25%
2019/04/03	1	29.65	0	0.00	29.70	1	810	0.12%
2019/04/02	0	0.00	3	29.25	29.30	-3	812	-0.37%
2019/04/01	3	29.35	1	29.30	29.20	2	817	0.24%
2019/03/18	0	0.00	1	29.90	29.95	-1	1,097	-0.09%
2019/03/12	0	0.00	2	31.10	30.80	-2	1,268	-0.16%
2019/03/11	0	0.00	1	31.10	30.90	-1	1,289	-0.08%
2019/03/08	1	31.15	0	0.00	31.15	1	1,327	0.08%
2019/03/07	1	32.60	0	0.00	31.50	1	1,347	0.07%
2019/02/27	0	0.00	3	31.50	31.70	-3	1,533	-0.20%
2019/02/26	0	0.00	2	32.35	32.25	-2	1,536	-0.13%
2019/02/25	140	33.06	128	33.13	32.90	12	1,600	0.75%	大買/大賣/
2019/02/22	5	32.45	1	32.15	32.15	4	1,590	0.25%
2019/02/21	1	32.55	1	32.70	32.55	0	1,601	0.00%
2019/02/19	0	0.00	4	33.50	33.25	-4	1,593	-0.25%
2019/02/18	1	33.15	0	0.00	33.25	1	1,597	0.06%
2019/02/15	0	0.00	6	32.96	33.05	-6	1,587	-0.38%
2019/02/14	1	33.30	2	33.35	32.95	-1	1,575	-0.06%
2019/02/13	3	32.13	0	0.00	32.10	3	1,523	0.20%
2019/02/12	0	0.00	6	32.12	32.45	-6	1,507	-0.40%
2019/02/11	1	31.40	0	0.00	31.15	1	1,492	0.07%
2019/01/28	1	31.45	0	0.00	31.00	1	1,525	0.07%
2019/01/25	14	30.80	11	30.94	30.95	3	1,537	0.20%
2019/01/24	1	30.65	0	0.00	30.45	1	1,546	0.06%
2019/01/23	3	30.85	1	31.10	30.80	2	1,557	0.13%
2019/01/22	2	30.75	0	0.00	30.65	2	1,554	0.13%
2019/01/21	1	31.00	6	31.38	31.00	-5	1,553	-0.32%
2019/01/18	17	31.21	12	31.32	31.10	5	1,541	0.32%
2019/01/17	0	0.00	5	30.50	30.20	-5	1,501	-0.33%
2019/01/16	8	30.97	1	30.90	30.70	7	1,499	0.47%
2019/01/15	6	30.63	9	30.46	30.30	-3	1,479	-0.20%
2019/01/10	3	30.10	0	0.00	30.25	3	1,457	0.21%
2019/01/07	1	30.60	0	0.00	30.15	1	1,470	0.07%
2019/01/04	1	29.25	1	29.90	30.15	0	1,485	0.00%
2019/01/03	2	30.55	4	30.39	30.15	-2	1,482	-0.13%
2019/01/02	1	30.65	1	30.80	30.60	0	1,511	0.00%
2018/12/20	1	30.00	1	30.10	29.35	0	1,603	0.00%
2018/12/19	5	31.45	0	0.00	30.90	5	1,633	0.31%
2018/12/18	0	0.00	1	31.65	31.65	-1	1,701	-0.06%
2018/12/17	1	33.40	5	32.95	32.85	-4	1,690	-0.24%
2018/12/14	4	33.04	1	33.80	33.10	3	1,685	0.18%
2018/12/13	2	34.78	1	34.50	34.05	1	1,671	0.06%
2018/12/12	18	34.29	31	34.60	34.75	-13	1,598	-0.81%
2018/12/11	4	31.61	13	31.78	31.60	-9	1,497	-0.60%
2018/12/10	18	31.55	6	31.64	31.25	12	1,513	0.79%
2018/12/07	3	31.92	2	31.90	31.95	1	1,514	0.07%
2018/12/06	0	0.00	1	31.80	31.00	-1	1,502	-0.07%
2018/12/05	13	34.65	20	34.50	33.65	-7	1,477	-0.47%
2018/12/04	2	33.08	0	0.00	32.80	2	1,404	0.14%
2018/12/03	0	0.00	3	33.60	33.40	-3	1,405	-0.21%
2018/11/30	1	32.30	1	32.75	32.15	0	1,372	0.00%
2018/11/29	1	32.35	0	0.00	31.60	1	1,357	0.07%
2018/11/28	2	32.38	15	32.30	32.40	-13	1,331	-0.98%
2018/11/27	18	31.56	13	31.53	31.50	5	1,287	0.39%
2018/11/26	0	0.00	8	30.07	29.80	-8	1,218	-0.66%
2018/11/22	26	31.67	15	31.84	29.60	11	1,286	0.86%
2018/11/21	0	0.00	1	29.65	30.60	-1	1,252	-0.08%
2018/11/20	4	29.68	2	30.20	29.30	2	1,267	0.16%
2018/11/16	1	29.35	0	0.00	29.00	1	1,281	0.08%
2018/11/14	0	0.00	1	28.95	28.55	-1	1,273	-0.08%
2018/11/13	0	0.00	5	28.75	28.70	-5	1,296	-0.39%
2018/11/12	5	28.97	0	0.00	28.75	5	1,364	0.37%
2018/11/09	1	29.20	5	29.31	29.00	-4	1,384	-0.29%
2018/11/08	1	29.90	4	30.44	29.30	-3	1,407	-0.21%
2018/11/07	1	30.10	0	0.00	30.25	1	1,430	0.07%
2018/11/06	2	30.85	2	31.95	29.15	0	1,493	0.00%
2018/11/02	11	30.10	10	30.72	29.90	1	1,565	0.06%
2018/11/01	2	29.90	0	0.00	29.65	2	1,568	0.13%
2018/10/31	0	0.00	2	27.55	28.70	-2	1,633	-0.12%
2018/10/30	2	27.00	0	0.00	27.00	2	1,640	0.12%
2018/10/24	9	29.76	0	0.00	29.50	9	1,787	0.50%
2018/10/23	4	30.90	2	30.65	30.00	2	1,836	0.11%
2018/10/22	23	31.35	0	0.00	31.20	23	1,887	1.22%
2018/10/19	0	0.00	13	30.28	30.45	-13	2,012	-0.65%
2018/10/17	0	0.00	7	31.25	31.00	-7	2,270	-0.31%
2018/10/16	0	0.00	1	31.00	31.05	-1	2,333	-0.04%
2018/10/15	0	0.00	3	30.75	30.45	-3	2,398	-0.13%
2018/10/12	10	29.13	4	30.25	30.10	6	2,461	0.24%
2018/10/11	5	29.70	0	0.00	29.70	5	2,622	0.19%
2018/10/09	17	32.51	2	32.18	33.00	15	2,962	0.51%
2018/10/08	5	33.74	13	33.70	33.50	-8	3,113	-0.26%
2018/10/05	6	36.35	48	33.85	33.40	-42	3,160	-1.33%
2018/10/04	1	38.20	0	0.00	37.10	1	3,165	0.03%
2018/10/03	5	39.14	1	39.30	38.00	4	3,235	0.12%
2018/10/02	1	39.40	2	40.70	39.40	-1	3,295	-0.03%
2018/10/01	10	39.05	0	0.00	39.70	10	3,370	0.30%
2018/09/28	2	39.30	0	0.00	39.30	2	3,492	0.06%
2018/09/27	5	40.04	0	0.00	39.05	5	3,610	0.14%
2018/09/26	7	39.98	3	40.05	39.60	4	3,666	0.11%
2018/09/25	5	40.32	12	41.00	41.50	-7	3,821	-0.18%
2018/09/21	4	36.80	4	37.64	37.75	0	3,845	0.00%
2018/09/20	0	0.00	10	36.55	36.55	-10	3,895	-0.26%
2018/09/19	10	37.35	16	37.54	37.20	-6	3,941	-0.15%
2018/09/18	0	0.00	19	37.33	37.20	-19	4,009	-0.47%
2018/09/17	5	38.70	3	38.70	38.70	2	4,057	0.05%
2018/09/14	2	39.70	2	39.55	39.35	0	4,098	0.00%
2018/09/13	0	0.00	5	37.75	37.85	-5	4,110	-0.12%
2018/09/12	27	37.10	18	37.29	37.25	9	4,137	0.22%
2018/09/11	12	36.59	4	37.00	37.90	8	4,169	0.19%
2018/09/10	47	36.95	34	36.59	36.25	13	4,208	0.31%
2018/09/07	11	39.73	38	38.51	38.60	-27	4,273	-0.63%
2018/09/06	0	0.00	20	41.15	41.10	-20	4,616	-0.43%
2018/09/05	8	41.52	1	41.95	41.25	7	5,043	0.14%
2018/09/04	15	41.50	10	41.93	42.00	5	5,423	0.09%
2018/09/03	7	41.95	38	41.35	41.35	-31	5,702	-0.54%
2018/08/31	5	43.80	7	43.83	44.05	-2	6,041	-0.03%
2018/08/30	10	43.06	10	43.62	43.70	0	6,213	0.00%
2018/08/29	10	43.76	12	43.89	42.95	-2	6,248	-0.03%
2018/08/28	27	42.60	25	42.27	42.20	2	6,247	0.03%
2018/08/27	0	0.00	3	43.62	43.90	-3	6,284	-0.05%
2018/08/24	28	40.53	23	40.66	40.70	5	6,352	0.08%
2018/08/23	3	41.65	8	42.03	41.75	-5	6,603	-0.08%
2018/08/22	24	42.58	22	42.11	42.00	2	6,918	0.03%
2018/08/21	4	42.18	8	42.53	43.30	-4	7,130	-0.06%
2018/08/20	20	41.69	22	42.16	42.30	-2	7,321	-0.03%
2018/08/17	14	43.35	12	43.24	42.60	2	7,522	0.03%
2018/08/16	14	42.12	15	42.41	42.40	-1	7,599	-0.01%
2018/08/15	22	41.91	23	41.98	42.00	-1	7,619	-0.01%
2018/08/14	49	42.32	55	43.28	43.30	-6	7,595	-0.08%
2018/08/13	38	42.18	29	42.29	42.30	9	7,567	0.12%
2018/08/10	47	44.79	47	43.75	43.55	0	7,510	0.00%
2018/08/09	37	46.44	36	46.30	46.30	1	7,426	0.01%
2018/08/08	29	47.34	15	46.65	46.65	14	7,409	0.19%
2018/08/06	9	47.12	6	47.17	47.20	3	7,315	0.04%
2018/08/03	29	45.91	32	46.72	46.80	-3	7,306	-0.04%
2018/08/02	10	46.48	10	46.00	46.00	0	7,270	0.00%
2018/08/01	2	48.00	2	47.80	47.80	0	7,235	0.00%
2018/07/31	28	47.54	27	47.55	47.55	1	7,208	0.01%
2018/07/30	38	48.92	36	48.39	48.40	2	7,157	0.03%
2018/07/27	10	50.45	6	50.40	50.40	4	7,101	0.06%
2018/07/26	5	50.59	3	50.10	50.10	2	7,045	0.03%
2018/07/25	4	48.84	15	49.71	50.50	-11	6,913	-0.16%
2018/07/24	48	50.98	10	51.10	50.50	38	6,842	0.56%
2018/07/23	28	46.36	28	47.69	48.50	0	6,648	0.00%
2018/07/20	72	47.72	79	47.28	46.90	-7	6,582	-0.11%
2018/07/19	37	48.37	36	48.81	48.80	1	6,510	0.02%
2018/07/18	56	49.02	55	48.82	48.90	1	6,452	0.02%
2018/07/17	48	52.19	33	51.20	50.40	15	6,275	0.24%
2018/07/16	20	53.38	22	54.02	55.50	-2	5,936	-0.03%
2018/07/13	4	51.10	4	50.73	50.50	0	5,845	0.00%
2018/07/12	0	0.00	2	49.85	50.20	-2	5,792	-0.03%
2018/07/11	15	49.14	15	48.93	48.90	0	5,753	0.00%
2018/07/10	5	48.29	5	49.24	49.85	0	5,666	0.00%
2018/07/09	7	48.61	8	48.46	47.80	-1	5,599	-0.02%
2018/07/06	32	46.03	30	47.65	48.50	2	5,498	0.04%
2018/07/05	35	49.03	31	47.89	47.00	4	5,368	0.07%
2018/07/04	21	51.14	19	51.81	51.00	2	5,239	0.04%
2018/07/03	14	53.69	14	54.08	53.00	0	5,140	0.00%
2018/07/02	13	52.10	13	52.72	52.00	0	4,934	0.00%
2018/06/29	2	53.25	3	53.77	53.70	-1	4,820	-0.02%
2018/06/28	6	51.40	9	51.67	52.40	-3	4,759	-0.06%
2018/06/27	4	51.15	2	49.20	49.60	2	4,706	0.04%
2018/06/26	8	46.78	7	48.01	49.00	1	4,633	0.02%
2018/06/25	7	47.13	6	46.75	46.75	1	4,586	0.02%
2018/06/22	1	51.00	1	51.00	50.00	0	4,543	0.00%
2018/06/21	3	52.73	8	53.26	54.80	-5	4,510	-0.11%
2018/06/20	12	51.88	1	52.50	52.50	11	4,481	0.25%
2018/06/19	5	53.78	4	53.38	53.20	1	4,440	0.02%
2018/06/15	6	56.92	8	57.75	57.50	-2	4,426	-0.05%
2018/06/14	33	59.14	46	58.83	60.20	-13	4,339	-0.30%
2018/06/13	54	58.51	50	58.93	55.50	4	3,971	0.10%
2018/06/12	19	55.57	32	54.13	56.50	-13	3,542	-0.37%
2018/06/11	31	50.76	25	49.98	51.40	6	3,159	0.19%
2018/06/08	59	45.92	62	45.28	46.80	-3	2,873	-0.10%
2018/06/07	22	41.37	16	41.56	42.55	6	2,515	0.24%
2018/06/06	5	39.02	10	38.92	38.70	-5	2,331	-0.21%
2018/06/05	4	37.95	4	37.23	38.05	0	2,288	0.00%
2018/06/04	2	39.80	2	39.55	39.20	0	2,223	0.00%
2018/06/01	16	38.99	10	39.45	38.80	6	2,159	0.28%
2018/05/31	29	41.22	39	41.29	39.05	-10	2,106	-0.47%
2018/05/30	6	39.08	24	39.04	40.00	-18	1,838	-0.98%
2018/05/29	15	38.65	13	38.58	36.80	2	1,516	0.13%
2018/05/28	64	35.96	85	36.03	36.50	-21	1,287	-1.63%
2018/05/25	48	34.01	25	33.90	34.00	23	1,087	2.12%
2018/05/24	63	31.16	64	31.33	32.20	-1	863	-0.12%
2018/05/23	7	29.26	6	29.60	29.30	1	716	0.14%
2018/05/22	4	27.33	0	0.00	27.30	4	679	0.59%
2018/05/21	0	0.00	12	27.67	27.60	-12	686	-1.75%
2018/05/18	2	27.20	8	27.48	27.25	-6	687	-0.87%
2018/05/17	5	26.74	5	26.98	27.00	0	679	0.00%
2018/05/16	6	27.08	0	0.00	26.70	6	680	0.88%
2018/05/15	6	27.30	11	27.51	27.10	-5	682	-0.73%
2018/05/14	0	0.00	2	27.40	27.20	-2	712	-0.28%
2018/05/11	33	28.65	32	27.20	27.20	1	720	0.14%
2018/05/10	0	0.00	2	27.60	27.90	-2	719	-0.28%
2018/05/09	5	27.05	5	27.75	27.55	0	768	0.00%
2018/05/08	2	26.30	3	26.85	27.25	-1	781	-0.13%
2018/05/07	0	0.00	4	26.13	26.15	-4	810	-0.49%
2018/05/03	0	0.00	12	25.95	25.95	-12	927	-1.29%
2018/05/02	0	0.00	4	26.43	26.05	-4	971	-0.41%
2018/04/26	0	0.00	2	25.90	25.80	-2	1,189	-0.17%
2018/04/25	5	26.13	4	26.75	26.75	1	1,196	0.08%
2018/04/24	10	26.50	9	26.72	26.55	1	1,233	0.08%
2018/04/23	0	0.00	8	28.48	28.30	-8	1,221	-0.65%
2018/04/19	14	29.22	0	0.00	28.95	14	1,219	1.15%
2018/04/18	0	0.00	3	27.53	27.65	-3	1,141	-0.26%
2018/04/13	3	27.05	0	0.00	26.95	3	1,163	0.26%
2018/04/12	0	0.00	6	27.13	27.00	-6	1,177	-0.51%
2018/04/11	0	0.00	3	27.15	27.10	-3	1,224	-0.24%
2018/04/10	5	26.90	4	27.13	27.15	1	1,239	0.08%
2018/04/09	5	26.69	4	26.61	26.50	1	1,268	0.08%
2018/04/03	14	26.92	2	26.75	26.75	12	1,311	0.92%
2018/03/28	6	27.27	9	27.29	27.10	-3	1,532	-0.20%
2018/03/26	5	26.70	5	26.97	26.90	0	1,557	0.00%
2018/03/23	22	27.04	5	26.90	26.90	17	1,619	1.05%
2018/03/22	20	28.59	1	28.20	28.20	19	1,610	1.18%
2018/03/21	10	28.88	7	28.80	28.80	3	1,605	0.19%
2018/03/20	19	27.57	2	27.60	27.90	17	1,569	1.08%
2018/03/19	0	0.00	17	28.09	28.00	-17	1,572	-1.08%
2018/03/16	11	28.18	5	28.05	28.05	6	1,588	0.38%
2018/03/13	1	28.45	1	28.70	28.70	0	1,717	0.00%
2018/03/12	5	28.60	0	0.00	28.35	5	1,721	0.29%
2018/03/09	5	28.60	3	28.55	28.55	2	1,762	0.11%
2018/03/08	5	28.90	3	29.15	28.95	2	1,775	0.11%
2018/03/07	10	28.90	8	28.95	28.95	2	1,780	0.11%
2018/03/06	25	29.28	2	29.55	29.00	23	1,794	1.28%
2018/03/05	9	29.17	5	28.94	28.90	4	1,767	0.23%
2018/03/01	5	29.05	5	29.30	29.30	0	1,800	0.00%
2018/02/07	0	0.00	1	28.95	28.65	-1	2,455	-0.04%
2018/02/06	20	28.83	0	0.00	28.20	20	2,501	0.80%
2018/02/05	4	30.85	0	0.00	31.00	4	2,492	0.16%
2018/02/01	2	34.00	2	33.25	32.50	0	2,621	0.00%
2018/01/31	0	0.00	2	32.88	33.15	-2	2,615	-0.08%
2018/01/30	2	33.60	2	32.83	32.60	0	2,654	0.00%
2018/01/29	1	33.25	0	0.00	33.25	1	2,665	0.04%
2018/01/25	1	32.65	0	0.00	31.70	1	2,758	0.04%
2018/01/24	2	31.05	3	31.20	32.50	-1	3,091	-0.03%
2018/01/23	15	33.54	12	33.77	32.55	3	3,231	0.09%
2018/01/22	5	30.68	2	31.55	31.80	3	3,183	0.09%
2018/01/15	0	0.00	1	32.35	32.30	-1	3,810	-0.03%
2018/01/12	4	31.38	1	32.00	31.70	3	3,844	0.08%
2018/01/11	1	30.90	0	0.00	30.85	1	3,979	0.03%
2018/01/10	15	31.29	2	31.50	30.80	13	3,974	0.33%
2018/01/05	0	0.00	1	31.75	32.35	-1	3,938	-0.03%
2018/01/04	0	0.00	8	31.69	31.95	-8	3,894	-0.21%
2018/01/03	0	0.00	13	32.73	32.40	-13	3,883	-0.33%
2018/01/02	2	32.70	4	32.64	32.50	-2	3,851	-0.05%