富鼎 (8261)-富邦-高雄券商分點個股進出

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
79.5
漲跌
▼1.1
漲幅
-1.36%
成交量
396張
產業
上市半導體類股▼2.09%
654人加入追蹤

立即追蹤
本地時間:13:30

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-高雄券商分點個股進出

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-高雄券商分點個股進出
富邦-高雄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
2024/04/25	0	79.70	0	0.00	79.50	0	672	0.00%
2024/04/24	0	0.00	1	80.50	80.60	-1	672	-0.15%
2024/04/23	0	0.00	0.1	78.61	79.30	-0.1	686	-0.01%
2024/04/22	0.1	79.42	0	0.00	78.30	0.1	700	0.02%
2024/04/19	0.1	81.65	0	0.00	79.90	0.1	698	0.02%
2024/04/17	0.1	83.50	0	0.00	83.50	0.1	689	0.01%
2024/04/16	1.1	82.02	0	0.00	82.00	1.1	691	0.15%
2024/04/11	6	87.22	7	86.94	86.70	-1	686	-0.15%
2024/04/10	0	0.00	4	87.60	86.50	-4	688	-0.58%
2024/04/09	3	86.70	0	0.00	86.20	3	696	0.43%
2024/04/08	2	87.50	0	0.00	87.10	2	696	0.29%
2024/04/03	1	88.10	0	0.00	87.90	1	702	0.14%
2024/04/02	3	90.30	3	89.27	89.00	0	711	0.00%
2024/03/29	2	87.50	2	87.50	87.00	0	681	0.00%
2024/03/28	2	88.20	1	90.28	88.50	1	670	0.15%
2024/03/27	0	85.00	2	84.30	84.60	-2	624	-0.32%
2024/03/25	0	85.85	0	0.00	85.20	0	645	0.00%
2024/03/21	0	0.00	2	83.90	84.00	-2	678	-0.29%
2024/03/20	0	84.80	0	0.00	84.20	0	695	0.00%
2024/03/19	0	0.00	3	84.73	84.60	-3	712	-0.42%
2024/03/18	5	85.00	1	85.50	84.90	4	724	0.55%
2024/03/15	0	84.50	1	84.60	84.20	-1	771	-0.13%
2024/03/14	0	84.00	1	85.30	84.60	-1	812	-0.12%
2024/03/13	0.1	85.19	1	84.60	84.60	-0.9	862	-0.11%
2024/03/12	1	85.20	0.3	85.20	86.50	0.7	885	0.08%
2024/03/08	0	84.00	1	85.00	84.30	-1	927	-0.11%
2024/03/07	1	84.91	3	84.80	84.50	-2	949	-0.21%
2024/03/06	0	86.80	1	86.60	86.40	-1	986	-0.10%
2024/03/05	0	87.30	0	0.00	87.50	0	1,128	0.00%
2024/03/04	1	87.20	0	0.00	87.30	1	1,211	0.08%
2024/03/01	3	88.20	2	88.05	88.30	1	1,274	0.08%
2024/02/29	0	88.00	0	0.00	87.60	0	1,319	0.00%
2024/02/27	0	87.55	1	87.50	88.00	-1	1,356	-0.07%
2024/02/23	0	88.50	1	89.40	87.80	-1	1,682	-0.06%
2024/02/22	0	0.00	2	89.20	89.10	-2	1,752	-0.11%
2024/02/20	0	90.70	0	0.00	89.60	0	1,931	0.00%
2024/02/19	0	91.30	1	91.00	91.00	-1	1,952	-0.05%
2024/02/16	0	0.00	1	91.10	90.80	-1	2,006	-0.05%
2024/02/05	0	87.32	0	0.00	87.40	0	1,979	0.00%
2024/02/01	1	88.60	1	88.40	88.40	0	1,978	0.00%
2024/01/30	0	89.37	1	89.10	89.20	-1	1,986	-0.05%
2024/01/29	1	89.90	0	0.00	90.20	1	1,990	0.05%
2024/01/26	1.5	89.60	0	0.00	90.50	1.5	1,986	0.08%
2024/01/25	1.5	90.20	0	0.00	89.40	1.5	1,983	0.08%
2024/01/24	1	90.30	1	91.20	91.10	0	1,977	0.00%
2024/01/23	0	89.80	1	90.00	89.80	-1	1,979	-0.05%
2024/01/18	0	88.30	1	88.40	88.00	-1	1,982	-0.05%
2024/01/17	1	88.50	0	0.00	88.80	1	1,990	0.05%
2024/01/16	0	0.00	1	90.50	90.10	-1	1,978	-0.05%
2024/01/09	0	92.27	0	0.00	91.70	0	2,126	0.00%
2024/01/08	1	92.70	0	0.00	92.50	1	2,132	0.05%
2024/01/05	1	92.80	0	0.00	93.00	1	2,151	0.05%
2024/01/04	2	93.30	0	0.00	92.10	2	2,161	0.09%
2024/01/03	3	94.57	2	94.75	94.30	1	2,152	0.05%
2024/01/02	1	98.50	1	96.71	96.50	0	2,139	0.00%
2023/12/29	0.1	97.50	0	0.00	97.60	0.1	2,131	0.00%
2023/12/27	0	0.00	1	97.30	97.40	-1	2,108	-0.05%
2023/12/26	2	97.00	0	0.00	97.40	2	2,103	0.10%
2023/12/22	1	96.40	0	0.00	97.20	1	2,097	0.05%
2023/12/21	1	97.00	0	0.00	96.30	1	2,093	0.05%
2023/12/20	0	0.00	9	98.14	97.50	-9	2,081	-0.43%
2023/12/15	2	100.75	0	0.00	100.00	2	2,035	0.10%
2023/12/14	0	0.00	1	102.00	102.50	-1	2,023	-0.05%
2023/12/13	1	102.50	2	102.75	101.50	-1	2,011	-0.05%
2023/12/12	1	103.50	3	102.83	101.50	-2	2,004	-0.10%
2023/12/11	0	0.00	2	101.00	102.00	-2	1,969	-0.10%
2023/12/08	4	99.85	8	100.00	100.00	-4	1,934	-0.21%
2023/12/07	2	101.75	0	0.00	101.00	2	1,888	0.11%
2023/12/06	0	0.00	1	101.50	102.00	-1	1,872	-0.05%
2023/12/05	1	101.00	1	101.00	101.00	0	1,864	0.00%
2023/12/04	2	102.50	0	102.50	102.50	2	1,912	0.10%
2023/12/01	2	103.50	0	0.00	103.50	2	1,899	0.11%
2023/11/30	5	106.30	7	107.14	105.50	-2	1,871	-0.11%
2023/11/29	2	102.75	3.1	102.66	103.00	-1.1	1,728	-0.06%
2023/11/28	2	98.80	5	100.42	101.00	-3	1,654	-0.18%
2023/11/24	1	97.10	1	98.50	98.70	0	1,543	0.00%
2023/11/22	3	98.27	6	98.98	98.20	-3	1,309	-0.23%
2023/11/21	18	96.13	1	98.40	94.60	17	1,184	1.43%
2023/11/20	12	96.53	11	96.28	96.90	1	1,115	0.09%
2023/11/16	1	89.50	1	88.50	89.40	0	948	0.00%
2023/11/15	1	89.00	4	87.88	89.00	-3	927	-0.32%
2023/11/14	0	84.90	0	0.00	84.70	0	870	0.00%
2023/11/13	0	84.90	0	0.00	83.90	0	878	0.00%
2023/11/09	0	0.00	6	86.68	86.50	-6	879	-0.68%
2023/11/07	3	85.83	0	0.00	86.40	3	887	0.34%
2023/11/06	1	86.70	0	0.00	86.70	1	888	0.11%
2023/11/01	0	83.80	0	0.00	83.70	0	875	0.00%
2023/10/27	1	87.50	1	86.50	86.10	0	868	0.00%
2023/10/26	0	85.80	2	85.70	85.50	-2	861	-0.23%
2023/10/25	3	87.47	2	87.85	86.90	1	868	0.12%
2023/10/20	3	86.67	2	86.50	86.90	1	861	0.12%
2023/10/19	6	88.23	0	0.00	88.00	6	858	0.70%
2023/10/18	6	88.58	13	88.78	89.40	-7	854	-0.82%
2023/10/17	15	89.13	5	91.10	89.40	10	793	1.26%
2023/10/16	0	84.97	3	84.30	84.20	-3	720	-0.41%
2023/10/13	0	86.70	0	0.00	87.20	0	716	0.00%
2023/10/12	4	86.15	1	85.40	87.50	3	695	0.43%
2023/10/11	0	84.50	0	0.00	84.00	0	687	0.00%
2023/10/03	0	84.31	0	0.00	84.00	0	737	0.00%
2023/09/27	0	83.50	0	0.00	82.80	0	770	0.00%
2023/09/26	0	84.00	0	0.00	83.50	0	787	0.00%
2023/09/21	0	84.10	0	0.00	83.50	0	814	0.00%
2023/09/20	0	85.40	0	0.00	84.90	0	812	0.00%
2023/09/15	0	86.80	0	0.00	87.30	0	809	0.00%
2023/09/14	0	87.50	0	0.00	87.40	0	807	0.00%
2023/09/12	0	86.00	0	0.00	85.50	0	803	0.00%
2023/09/08	1	86.70	2	86.30	87.50	-1	809	-0.12%
2023/09/07	10	88.39	8	88.30	88.00	2	814	0.25%
2023/09/06	0	85.00	5	84.40	84.40	-5	747	-0.67%
2023/09/05	5	84.90	0.1	84.96	85.70	4.9	737	0.67%
2023/09/04	0	82.85	0	0.00	82.50	0	725	0.00%
2023/09/01	0	83.60	0	0.00	83.10	0	743	0.00%
2023/08/28	0.1	81.12	0	0.00	80.40	0.1	810	0.02%
2023/08/25	0	0.00	1	81.90	81.80	-1	811	-0.12%
2023/08/23	0	81.80	0	0.00	81.80	0	813	0.00%
2023/08/22	0	81.00	0	0.00	81.20	0	810	0.00%
2023/08/21	2	82.20	0	0.00	82.70	2	807	0.25%
2023/08/18	2	84.26	0	0.00	83.80	2	805	0.25%
2023/08/17	0	83.90	0	0.00	85.50	0	805	0.00%
2023/08/15	2	84.81	1	85.40	85.50	1	920	0.11%
2023/08/14	1	83.72	0	0.00	84.30	1	938	0.11%
2023/08/11	2.1	87.88	0	0.00	88.00	2.1	930	0.23%
2023/08/10	2.1	90.02	0	0.00	89.70	2.1	927	0.22%
2023/08/09	0.1	92.90	0	0.00	91.80	0.1	923	0.01%
2023/08/07	0	94.30	0	0.00	93.90	0	944	0.00%
2023/08/04	0	92.30	0	0.00	94.70	0	949	0.00%
2023/08/02	1.1	91.92	0	0.00	91.90	1.1	952	0.11%
2023/08/01	1	94.39	0	0.00	93.80	1	951	0.11%
2023/07/31	0	94.70	0	0.00	94.40	0	954	0.00%
2023/07/26	0	93.50	0	0.00	92.60	0	956	0.00%
2023/07/25	0	93.90	0	0.00	93.80	0	959	0.00%
2023/07/24	1.1	93.35	3	91.50	91.20	-1.9	962	-0.20%
2023/07/21	1.1	93.91	1	94.90	94.00	0.1	963	0.01%
2023/07/20	1	96.50	1	96.30	96.30	0	973	0.00%
2023/07/19	0	97.70	0	0.00	96.50	0	981	0.00%
2023/07/18	0.1	97.60	0	0.00	97.10	0.1	1,007	0.01%
2023/07/17	0	0.00	0	98.10	97.70	0	1,024	0.00%
2023/07/14	0.1	98.00	0	0.00	97.60	0.1	1,061	0.00%
2023/07/12	0.1	98.50	0	0.00	98.80	0.1	1,143	0.00%
2023/07/10	2.1	96.50	1	96.20	95.90	1.1	1,224	0.09%
2023/07/07	1	98.10	0	0.00	98.90	1	1,259	0.08%
2023/07/06	1	100.52	0	0.00	100.00	1	1,393	0.07%
2023/07/05	5	101.30	0	0.00	101.00	5	1,420	0.35%
2023/07/04	2	102.00	0	0.00	102.00	2	1,414	0.14%
2023/07/03	0	107.00	1	106.50	106.50	-1	1,401	-0.07%
2023/06/30	1	105.00	5	105.80	105.50	-4	1,387	-0.29%
2023/06/29	1	105.01	2	106.50	105.50	-1	1,390	-0.07%
2023/06/28	1	105.50	2	106.00	105.50	-1	1,407	-0.07%
2023/06/27	4	105.63	4	106.25	105.50	0	1,421	0.00%
2023/06/26	1	105.50	1	106.00	106.00	0	1,425	0.00%
2023/06/21	2	106.50	0	0.00	107.00	2	1,428	0.14%
2023/06/20	2	105.25	0	0.00	105.50	2	1,432	0.14%
2023/06/19	0	106.50	0	0.00	105.00	0	1,438	0.00%
2023/06/13	0	0.00	1	110.50	110.00	-1	1,462	-0.07%
2023/06/12	1	109.00	4	108.25	108.50	-3	1,447	-0.21%
2023/06/08	3	106.83	0	0.00	107.50	3	1,468	0.20%
2023/06/07	5	107.50	5	108.00	108.00	0	1,475	0.00%
2023/06/06	1	112.50	5	110.80	110.50	-4	1,468	-0.27%
2023/06/05	0	0.00	1	109.00	108.50	-1	1,454	-0.07%
2023/06/02	2	107.75	1	109.00	108.00	1	1,470	0.07%
2023/06/01	2	108.75	4	109.63	108.50	-2	1,480	-0.14%
2023/05/31	0	0.00	16	106.34	106.00	-16	1,457	-1.10%
2023/05/30	6	106.17	0.1	107.50	105.50	5.9	1,458	0.40%
2023/05/29	0	106.00	3	106.17	106.50	-3	1,464	-0.20%
2023/05/26	0	0.00	0	105.00	104.50	0	1,472	0.00%
2023/05/25	1	105.00	0	0.00	104.50	1	1,487	0.07%
2023/05/24	1.1	104.05	0	104.50	104.50	1.1	1,533	0.07%
2023/05/23	0.1	106.00	0	0.00	106.00	0.1	1,548	0.01%
2023/05/22	15	105.33	5	105.50	106.50	10	1,570	0.64%
2023/05/19	11	109.23	12	109.33	105.00	-1	1,628	-0.06%
2023/05/18	0	0.00	7	102.93	105.00	-7	1,577	-0.44%
2023/05/17	0.1	101.00	0	0.00	100.50	0.1	1,567	0.00%
2023/05/16	1.1	100.00	0	0.00	99.40	1.1	1,573	0.07%
2023/05/15	2	98.86	0	0.00	98.70	2	1,581	0.13%
2023/05/12	4.1	98.56	0	0.00	100.50	4.1	1,610	0.25%
2023/05/11	8	101.88	5	100.50	100.50	3	1,694	0.18%
2023/05/09	1	102.00	0	0.00	102.00	1	1,770	0.06%
2023/05/08	0	0.00	1	103.00	103.50	-1	1,788	-0.06%
2023/05/04	5	102.80	1	103.00	103.00	4	1,918	0.21%
2023/05/02	0	0.00	1	105.50	105.00	-1	2,060	-0.05%
2023/04/28	1	104.00	11	104.05	104.00	-10	2,155	-0.46%
2023/04/27	5	102.50	5	102.50	102.50	0	2,154	0.00%
2023/04/26	2	101.25	1	103.50	103.00	1	2,160	0.05%
2023/04/25	6.2	102.60	10	102.75	103.00	-3.8	2,192	-0.17%
2023/04/24	1	105.00	0	0.00	105.50	1	2,277	0.04%
2023/04/21	4.2	107.35	4	106.50	105.50	0.2	2,272	0.01%
2023/04/20	10	111.15	6	109.83	109.50	4	2,252	0.18%
2023/04/19	7	112.43	9	113.44	113.00	-2	2,261	-0.09%
2023/04/18	16	114.31	12.1	114.96	114.00	3.9	2,230	0.17%
2023/04/17	2.1	113.02	1	114.50	113.00	1.1	2,177	0.05%
2023/04/14	6	113.58	0	113.00	113.00	6	2,170	0.28%
2023/04/13	7	114.14	6.4	115.16	113.50	0.6	2,158	0.03%
2023/04/12	6.8	114.09	7	114.00	114.50	-0.2	2,102	-0.01%
2023/04/11	14.1	113.07	9	113.11	113.50	5.1	2,065	0.24%
2023/04/10	5	106.00	6	108.08	108.50	-1	1,944	-0.05%
2023/03/30	0	0.00	5	104.50	103.50	-5	1,986	-0.25%
2023/03/29	0	0.00	5	102.90	102.50	-5	2,010	-0.25%
2023/03/28	10.2	106.24	9	105.28	104.00	1.2	2,027	0.06%
2023/03/27	5	106.50	0	0.00	106.00	5	2,040	0.25%
2023/03/24	5	107.00	6	107.00	107.00	-1	2,084	-0.05%
2023/03/23	0	0.00	5	107.00	106.50	-5	2,109	-0.24%
2023/03/22	7	106.43	1	106.50	107.00	6	2,123	0.28%
2023/03/21	2	106.50	1	106.50	106.00	1	2,131	0.05%
2023/03/20	4	106.50	0	0.00	106.00	4	2,147	0.19%
2023/03/17	2	102.25	10	102.95	103.00	-8	2,175	-0.37%
2023/03/16	4.1	103.23	5	102.50	102.00	-0.9	2,195	-0.04%
2023/03/15	3	105.00	5	106.00	105.00	-2	2,250	-0.09%
2023/03/14	0	0.00	2	105.00	104.50	-2	2,308	-0.09%
2023/03/13	6	106.33	0	0.00	106.00	6	2,404	0.25%
2023/03/10	0	0.00	60	109.00	108.50	-60	2,547	-2.36%
2023/03/09	0	0.00	2	113.50	111.50	-2	2,621	-0.08%
2023/03/08	21	113.48	5	112.00	113.00	16	2,672	0.60%
2023/03/07	6	112.42	33	112.88	112.00	-27	2,729	-0.99%
2023/03/06	22	111.59	1.1	111.94	111.50	20.9	2,878	0.73%
2023/03/02	0	110.00	0	0.00	109.50	0	3,217	0.00%
2023/03/01	1	109.00	0	0.00	109.50	1	3,436	0.03%
2023/02/24	2	110.25	0	0.00	109.00	2	3,445	0.06%
2023/02/23	3	110.00	2	110.00	110.00	1	3,453	0.03%
2023/02/22	2	110.25	5	110.00	109.50	-3	3,523	-0.09%
2023/02/21	1	113.50	0	0.00	113.50	1	3,503	0.03%
2023/02/20	1	114.00	0	0.00	113.50	1	3,542	0.03%
2023/02/17	10	115.10	2	116.00	114.50	8	3,544	0.23%
2023/02/16	8	113.13	19	114.11	115.00	-11	3,498	-0.31%
2023/02/15	2	110.00	5	110.50	110.50	-3	3,488	-0.09%
2023/02/14	2	111.75	0	0.00	111.00	2	3,501	0.06%
2023/02/10	1	111.50	8	112.19	111.50	-7	3,566	-0.20%
2023/02/09	21	114.81	0	0.00	113.50	21	3,566	0.59%
2023/02/08	12	114.92	2	114.50	114.00	10	3,488	0.29%
2023/02/07	0	0.00	5	113.50	113.50	-5	3,456	-0.14%
2023/02/06	0	0.00	5	113.50	112.50	-5	3,540	-0.14%
2023/02/03	5	113.50	0	0.00	112.50	5	3,527	0.14%
2023/02/02	45	115.06	11	114.95	115.50	34	3,484	0.98%
2023/02/01	7	113.64	6	113.92	114.50	1	3,433	0.03%
2023/01/31	6	113.92	21	114.07	114.00	-15	3,417	-0.44%
2023/01/30	3	110.00	5	111.30	111.00	-2	3,334	-0.06%
2023/01/17	1	104.50	5	105.00	105.00	-4	3,263	-0.12%
2023/01/16	1	104.00	2	104.25	104.50	-1	3,302	-0.03%
2023/01/13	3	105.67	12	106.17	104.00	-9	3,316	-0.27%
2023/01/12	26	109.75	27	109.80	107.00	-1	3,310	-0.03%
2023/01/09	6	107.00	4	106.88	107.00	2	3,355	0.06%
2023/01/06	1	105.50	0	0.00	105.50	1	3,422	0.03%
2023/01/05	0	0.00	10	107.00	104.00	-10	3,518	-0.28%
2023/01/04	0	0.00	10	105.00	105.00	-10	3,545	-0.28%
2023/01/03	2	102.75	7	103.79	104.50	-5	3,565	-0.14%
2022/12/30	7	105.43	5	104.50	104.00	2	3,607	0.06%
2022/12/29	4	104.50	5	105.00	105.00	-1	3,659	-0.03%
2022/12/28	5	105.50	2	107.50	105.50	3	3,714	0.08%
2022/12/27	1	108.00	5	108.00	108.50	-4	3,723	-0.11%
2022/12/26	0	0.00	2	106.75	106.50	-2	3,713	-0.05%
2022/12/23	6	105.17	2	105.75	106.00	4	3,749	0.11%
2022/12/22	1	106.50	3	107.50	106.50	-2	3,793	-0.05%
2022/12/21	0	0.00	2	106.75	106.00	-2	3,857	-0.05%
2022/12/20	7.2	105.14	7	106.29	105.00	0.2	3,921	0.00%
2022/12/19	3	107.17	1	107.50	107.00	2	3,955	0.05%
2022/12/16	7	107.00	37	108.73	110.00	-30	4,027	-0.74%
2022/12/14	7	106.50	0	0.00	107.00	7	4,121	0.17%
2022/12/13	1	105.50	0	0.00	105.50	1	4,163	0.02%
2022/12/12	1	107.00	5	107.50	107.00	-4	4,248	-0.09%
2022/12/09	2	106.75	30	107.00	107.00	-28	4,281	-0.65%
2022/12/08	55	111.00	0.3	111.50	110.50	54.8	4,270	1.28%
2022/12/07	0	0.00	9	112.72	110.00	-9	4,274	-0.21%
2022/12/06	12	116.00	2	116.00	114.50	10	4,241	0.24%
2022/12/05	52	118.78	70	120.51	117.00	-18	4,218	-0.43%
2022/12/02	19	118.63	12	118.33	117.50	7	4,157	0.17%
2022/12/01	105.2	116.19	25	115.72	114.50	80.2	4,057	1.98%	大買/
2022/11/30	8	114.06	2	114.25	114.50	6	4,032	0.15%
2022/11/29	12	112.25	4	112.63	113.50	8	4,017	0.20%
2022/11/28	7	113.86	10	114.65	114.00	-3	3,993	-0.08%
2022/11/25	10	111.30	4	111.88	110.50	6	3,984	0.15%
2022/11/24	15	110.50	56	108.89	110.50	-41	3,893	-1.05%
2022/11/23	17	108.09	63	107.37	107.00	-46	3,705	-1.24%
2022/11/22	0	0.00	1	100.00	100.50	-1	3,542	-0.03%
2022/11/21	9	103.72	2	104.00	102.00	7	3,749	0.19%
2022/11/18	7	105.21	36	106.42	103.50	-29	3,830	-0.76%
2022/11/17	30	103.75	6	103.33	104.00	24	3,893	0.62%
2022/11/16	1	104.00	11	103.05	102.50	-10	4,041	-0.25%
2022/11/15	2	101.00	15	101.53	101.50	-13	4,106	-0.32%
2022/11/14	0	0.00	96	99.73	101.00	-96	4,501	-2.13%
2022/11/11	33	100.63	8	100.84	99.50	25	4,747	0.53%
2022/11/10	2	99.20	5	100.50	99.20	-3	4,728	-0.06%
2022/11/09	5	101.00	50	100.62	101.00	-45	4,732	-0.95%
2022/11/08	17	100.33	50	101.43	99.20	-33	4,748	-0.69%
2022/11/07	7	102.21	9	102.89	101.50	-2	4,759	-0.04%
2022/11/04	35	101.29	5	101.50	101.50	30	4,767	0.63%
2022/11/03	35	100.79	6	100.25	101.50	29	4,766	0.61%
2022/11/02	71	100.29	36	100.68	101.00	35	4,765	0.73%
2022/11/01	5	95.70	6	95.50	96.10	-1	4,714	-0.02%
2022/10/31	12	94.92	15	95.30	94.70	-3	4,756	-0.06%
2022/10/28	10	93.91	0	0.00	93.60	10	4,784	0.21%
2022/10/27	0	0.00	11	96.20	96.20	-11	4,854	-0.23%
2022/10/26	8	93.64	0	0.00	93.20	8	4,881	0.16%
2022/10/25	0.1	95.20	0	0.00	96.10	0.1	4,957	0.00%
2022/10/24	9	97.81	11	98.31	95.80	-2	4,983	-0.04%
2022/10/21	1	96.00	0	0.00	94.50	1	5,022	0.02%
2022/10/20	2.1	96.46	2	96.65	97.80	0.1	5,068	0.00%
2022/10/19	4	100.30	2	99.85	98.70	2	5,122	0.04%
2022/10/18	11	102.14	11	101.45	101.50	0	5,223	0.00%
2022/10/17	15	97.30	0	0.00	101.50	15	5,292	0.28%
2022/10/14	11.1	98.58	19	100.39	100.00	-7.9	5,387	-0.15%
2022/10/13	7.2	98.09	11	98.18	92.30	-3.9	5,359	-0.07%
2022/10/12	3	101.67	3	100.83	102.50	0	5,301	0.00%
2022/10/11	5	102.40	0	0.00	101.50	5	5,342	0.09%
2022/10/07	5	109.00	3	107.17	106.50	2	5,384	0.04%
2022/10/06	0	0.00	1	109.00	111.00	-1	5,442	-0.02%
2022/10/05	8	109.63	10	110.80	109.00	-2	5,454	-0.04%
2022/10/04	12	106.83	5	106.50	108.00	7	5,462	0.13%
2022/10/03	0	0.00	1	103.00	104.50	-1	5,496	-0.02%
2022/09/30	3	101.67	14	102.07	105.50	-11	5,576	-0.20%
2022/09/29	13	103.88	1	104.00	103.50	12	5,658	0.21%
2022/09/28	5	105.70	13.3	107.01	102.00	-8.3	5,722	-0.14%
2022/09/27	3	107.17	6	107.00	107.50	-3	5,773	-0.05%
2022/09/26	13	110.35	10	109.65	108.50	3	5,793	0.05%
2022/09/23	7	113.64	16	117.22	112.50	-9	5,900	-0.15%
2022/09/22	10.3	114.99	6	114.33	116.50	4.3	5,955	0.07%
2022/09/21	18	114.56	25	114.72	114.00	-7	5,995	-0.12%
2022/09/20	7	113.14	21	113.00	112.50	-14	6,025	-0.23%
2022/09/19	37	111.95	32	112.98	112.00	5	6,148	0.08%
2022/09/16	20	109.13	0	0.00	109.00	20	6,178	0.32%
2022/09/15	1	109.50	1	108.00	109.50	0	6,317	0.00%
2022/09/14	2	108.75	7	106.14	109.50	-5	6,459	-0.08%
2022/09/13	3	110.17	1	109.00	109.00	2	6,555	0.03%
2022/09/12	5	109.50	2	109.00	109.00	3	6,682	0.04%
2022/09/08	2	105.00	1	104.50	106.50	1	6,844	0.01%
2022/09/07	1	104.00	0	0.00	103.50	1	7,045	0.01%
2022/09/06	7	108.64	5	108.50	108.50	2	7,081	0.03%
2022/09/05	2	115.00	3	114.17	112.50	-1	7,186	-0.01%
2022/09/02	13	116.62	10	115.50	117.00	3	7,256	0.04%
2022/09/01	9	116.17	17	118.74	115.00	-8	7,378	-0.11%
2022/08/31	7	115.14	3.1	115.16	116.50	3.9	7,317	0.05%
2022/08/30	2	114.50	15	115.73	116.00	-13	7,503	-0.17%
2022/08/29	14.1	114.04	8	113.75	114.00	6.1	8,022	0.08%
2022/08/26	38	121.51	14.1	118.62	117.50	24	8,217	0.29%
2022/08/25	5	118.10	13	118.27	118.00	-8	8,843	-0.09%
2022/08/24	6	117.83	7	116.50	117.00	-1	8,976	-0.01%
2022/08/23	25	114.84	130	114.07	119.00	-105	9,484	-1.11%	大賣/鉅額交易
2022/08/22	31	113.44	76	113.99	112.00	-45	9,509	-0.47%
2022/08/19	98	117.83	201	118.36	116.50	-103	9,487	-1.09%	大賣/鉅額交易
2022/08/18	252	112.64	53	110.10	114.50	199	9,186	2.17%	大買/鉅額交易
2022/08/17	4	104.75	3.1	105.16	104.50	0.9	9,000	0.01%
2022/08/16	11	106.18	5	106.30	105.50	6	9,067	0.07%
2022/08/15	4	108.13	15	107.83	108.00	-11	9,227	-0.12%
2022/08/12	35	104.73	24	105.60	106.50	11	9,262	0.12%
2022/08/11	1	102.50	1	103.00	102.50	0	9,248	0.00%
2022/08/09	3	102.17	2	101.75	102.00	1	9,289	0.01%
2022/08/08	1	102.00	0	0.00	102.00	1	9,303	0.01%
2022/08/05	1	103.50	1	104.00	104.50	0	9,291	0.00%
2022/08/04	3	100.17	9	100.73	101.50	-6	9,293	-0.06%
2022/08/03	20.1	102.10	18	102.44	100.00	2.1	9,299	0.02%
2022/08/02	19	102.47	14.1	102.61	102.00	5	9,268	0.05%
2022/08/01	19	105.45	28	105.82	105.50	-9	9,280	-0.10%
2022/07/29	61	110.57	43	109.91	111.00	18	9,384	0.19%
2022/07/28	53	111.47	12	109.50	110.00	41	9,496	0.43%
2022/07/27	4	110.75	5	109.10	112.50	-1	9,425	-0.01%
2022/07/26	3	107.00	13.1	107.96	107.50	-10.1	9,363	-0.11%
2022/07/25	69	113.72	63	112.76	112.00	6	9,297	0.06%
2022/07/22	6	112.50	62	111.76	112.50	-56	9,187	-0.61%
2022/07/21	81	109.72	51	110.53	111.00	30	9,114	0.33%
2022/07/20	97	105.84	0	0.00	106.00	97	9,007	1.08%
2022/07/19	45	104.22	5	103.90	103.50	40	8,974	0.45%
2022/07/18	70	104.67	65	104.96	106.00	5	8,934	0.06%
2022/07/15	9	103.17	2	102.00	103.00	7	8,863	0.08%
2022/07/14	5	101.62	0	0.00	103.00	5	8,786	0.06%
2022/07/13	51	99.46	0	0.00	98.80	51	8,681	0.59%
2022/07/12	3	95.07	7	95.76	94.70	-4	8,629	-0.05%
2022/07/11	18	100.17	5	100.50	100.00	13	8,576	0.15%
2022/07/08	26	102.13	24	102.85	101.50	2	8,535	0.02%
2022/07/07	11	99.02	8	96.48	100.00	3	8,457	0.04%
2022/07/06	2.1	99.62	10	97.83	96.20	-7.9	8,365	-0.09%
2022/07/05	29.1	102.77	23	102.92	103.00	6.1	8,297	0.07%
2022/07/04	6	103.33	3	103.00	102.50	3	8,201	0.04%
2022/07/01	39	106.92	39.1	104.78	102.50	-0.1	8,120	0.00%
2022/06/30	36	111.08	26	109.40	109.50	10	7,972	0.13%
2022/06/29	7	114.07	5	113.00	115.50	2	7,836	0.03%
2022/06/28	4	117.38	5	119.00	116.50	-1	7,745	-0.01%
2022/06/27	3	121.17	1	122.50	122.00	2	7,680	0.03%
2022/06/24	16.1	122.06	18	119.75	120.00	-1.9	7,527	-0.03%
2022/06/23	19	120.03	19	119.34	120.00	0	7,435	0.00%
2022/06/22	6	118.42	34	118.01	117.00	-28	7,308	-0.38%
2022/06/21	2	122.00	4.2	122.88	123.50	-2.2	7,196	-0.03%
2022/06/20	14.1	121.72	16	122.38	118.00	-1.9	7,229	-0.03%
2022/06/17	14.1	122.20	9	121.50	122.00	5.1	7,118	0.07%
2022/06/16	63	133.40	60	130.99	125.00	3	7,064	0.04%
2022/06/15	5	130.50	9	131.00	129.00	-4	7,025	-0.06%
2022/06/14	34	133.43	10	131.25	134.00	24	7,084	0.34%
2022/06/13	2.1	130.30	4	131.88	132.50	-2	6,955	-0.03%
2022/06/10	9	136.06	1	133.00	133.50	8	6,900	0.12%
2022/06/09	1.1	134.50	12	134.88	135.50	-10.9	6,731	-0.16%
2022/06/08	8.1	134.26	41.7	134.78	135.50	-33.6	6,649	-0.51%
2022/06/07	92.2	141.65	57	140.34	134.00	35.2	6,439	0.55%
2022/06/06	57.1	140.85	42.1	138.09	139.50	15	5,902	0.25%
2022/06/02	27.5	143.81	41	142.21	138.50	-13.5	5,674	-0.24%
2022/06/01	4	131.88	12.1	137.83	142.00	-8.1	4,842	-0.17%
2022/05/31	49	130.78	69.2	130.85	129.50	-20.2	4,620	-0.44%
2022/05/30	26	124.04	6	126.92	128.50	20	3,995	0.50%
2022/05/27	12	114.71	19	115.39	117.00	-7	3,813	-0.18%
2022/05/26	22	114.16	24	114.48	113.00	-2	3,737	-0.05%
2022/05/25	3	116.17	2	117.25	118.00	1	3,635	0.03%
2022/05/24	23	116.39	11.2	116.01	115.00	11.8	3,587	0.33%
2022/05/23	26	117.29	23.2	117.15	115.00	2.8	3,511	0.08%
2022/05/20	29	110.55	24	111.08	112.50	5	3,360	0.15%
2022/05/19	0	0.00	1	108.50	110.50	-1	3,287	-0.03%
2022/05/18	15	109.50	16.2	109.51	109.00	-1.2	3,250	-0.04%
2022/05/17	6	109.25	5	110.00	110.00	1	3,217	0.03%
2022/05/16	10.1	108.50	12	109.50	108.50	-2	3,219	-0.06%
2022/05/13	10.1	108.50	12	108.46	107.50	-1.9	3,203	-0.06%
2022/05/12	3.1	108.19	2	110.00	107.00	1.1	3,230	0.03%
2022/05/11	16	106.72	16	108.16	108.00	0	3,274	0.00%
2022/05/10	18	105.28	19	106.47	108.50	-1	3,309	-0.03%
2022/05/09	13	106.54	25	106.30	105.00	-12	3,310	-0.36%
2022/05/06	17.4	109.01	39.1	106.89	109.00	-21.7	3,255	-0.67%
2022/05/05	41	109.82	10	108.65	109.00	31	3,061	1.01%
2022/05/03	2	90.20	2	90.50	91.00	0	2,924	0.00%
2022/04/29	8	91.40	3	89.90	89.90	5	2,942	0.17%
2022/04/27	3.1	89.58	3	90.13	90.30	0.1	2,968	0.00%
2022/04/26	3	99.33	3	99.77	94.50	0	2,940	0.00%
2022/04/25	2.1	99.76	0	0.00	99.50	2.1	2,915	0.07%
2022/04/22	1	101.50	0	0.00	101.50	1	2,913	0.03%
2022/04/21	0	0.00	1	103.50	103.00	-1	2,937	-0.03%
2022/04/20	0	102.00	1	102.50	102.50	-1	2,970	-0.03%
2022/04/15	3	105.33	3	103.00	103.00	0	3,093	0.00%
2022/04/14	1	106.00	1	104.50	104.50	0	3,271	0.00%
2022/04/13	0	0.00	1	104.50	105.50	-1	3,424	-0.03%
2022/04/12	6	100.42	1	100.00	101.50	5	3,563	0.14%
2022/04/11	4	103.25	3	102.17	102.00	1	4,033	0.02%
2022/04/08	5	108.00	1	109.00	107.50	4	4,669	0.09%
2022/04/07	1	106.00	1	107.00	104.50	0	4,719	0.00%
2022/04/06	0	110.00	0	0.00	110.00	0	4,726	0.00%
2022/03/31	2	111.25	0	0.00	111.00	2	4,789	0.04%
2022/03/30	2	114.50	1	114.50	114.00	1	4,785	0.02%
2022/03/29	1	112.00	2	113.00	112.50	-1	4,757	-0.02%
2022/03/28	0	0.00	2	110.00	110.50	-2	4,781	-0.04%
2022/03/25	0	114.00	6	112.00	112.00	-6	4,821	-0.12%
2022/03/24	1	115.00	0	0.00	115.00	1	4,831	0.02%
2022/03/23	2	115.50	6	115.67	115.00	-4	4,821	-0.08%
2022/03/22	5	113.80	1	114.00	114.50	4	4,731	0.08%
2022/03/21	14	116.04	10	114.55	113.50	4	4,698	0.09%
2022/03/18	4	114.63	4	114.50	114.00	0	4,571	0.00%
2022/03/17	8	109.81	9	109.50	112.00	-1	4,381	-0.02%
2022/03/16	1	105.00	0	0.00	105.00	1	4,250	0.02%
2022/03/15	2	105.00	0	0.00	104.50	2	4,258	0.05%
2022/03/11	0	0.00	0.1	105.50	105.00	-0.1	4,410	0.00%
2022/03/10	0	0.00	2	104.75	105.00	-2	4,433	-0.05%
2022/03/08	0	0.00	1	99.60	99.50	-1	4,506	-0.02%
2022/03/07	3.1	100.53	0	0.00	100.50	3.1	4,530	0.07%
2022/03/03	0	0.00	6	107.58	107.50	-6	4,639	-0.13%
2022/03/02	0	0.00	1	107.00	107.00	-1	4,656	-0.02%
2022/03/01	0	0.00	7	104.21	105.00	-7	4,669	-0.15%
2022/02/25	1	101.00	2.1	102.99	100.50	-1.1	4,707	-0.02%
2022/02/24	10	101.05	1	101.00	100.00	9	4,761	0.19%
2022/02/23	1	105.00	1	105.00	105.00	0	4,784	0.00%
2022/02/22	3	103.17	2	103.00	102.50	1	4,844	0.02%
2022/02/21	1	107.00	0	0.00	107.00	1	4,925	0.02%
2022/02/18	0	0.00	1	106.50	108.00	-1	5,320	-0.02%
2022/02/17	0	0.00	4	109.00	107.50	-4	5,449	-0.07%
2022/02/16	2	109.00	7	109.07	107.50	-5	5,636	-0.09%
2022/02/15	0	0.00	1	108.50	105.50	-1	5,668	-0.02%
2022/02/14	6	106.08	2	107.00	106.50	4	5,841	0.07%
2022/02/11	1	111.00	6	110.92	111.00	-5	5,846	-0.09%
2022/02/10	7	110.07	3	109.81	108.00	4	5,829	0.07%
2022/02/09	3	107.00	4	106.63	107.50	-1	5,840	-0.02%
2022/01/25	2	101.50	0	0.00	101.00	2	6,685	0.03%
2022/01/24	1	102.50	0	0.00	102.50	1	7,098	0.01%
2022/01/21	0	0.00	2	101.00	101.00	-2	7,381	-0.03%
2022/01/19	0	102.00	4	103.50	104.00	-4	7,397	-0.05%
2022/01/18	1	102.50	2	102.00	101.00	-1	7,460	-0.01%
2022/01/17	1	103.50	3	102.17	103.50	-2	7,513	-0.03%
2022/01/14	0	0.00	3	99.33	99.50	-3	7,580	-0.04%
2022/01/13	2	99.80	4	101.38	101.00	-2	7,647	-0.03%
2022/01/12	10.1	99.54	4	100.10	98.90	6.1	7,684	0.08%
2022/01/11	2	102.50	8	102.44	101.00	-6	7,749	-0.08%
2022/01/10	7.1	104.01	9	104.44	104.00	-2	7,785	-0.03%
2022/01/07	22	106.23	14	104.14	103.00	8	7,876	0.10%
2022/01/06	33	112.30	14	112.07	111.50	19	7,712	0.25%
2022/01/05	10.1	118.82	7	117.79	117.00	3.1	7,612	0.04%
2022/01/04	57	122.76	61	122.68	121.00	-4	7,481	-0.05%
2022/01/03	419	123.66	432.2	123.56	123.00	-13.2	7,037	-0.19%	大買/大賣/
2021/12/30	6	113.00	10	112.20	114.00	-4	6,408	-0.06%
2021/12/29	8	109.81	2	109.75	109.50	6	6,357	0.09%
2021/12/28	8	110.63	22	111.41	112.00	-14	6,375	-0.22%
2021/12/27	6	108.00	3	107.00	108.00	3	6,367	0.05%
2021/12/24	4	110.63	5	110.40	108.50	-1	6,380	-0.02%
2021/12/23	2	111.50	11.4	111.40	110.50	-9.4	6,389	-0.15%
2021/12/22	4	112.00	2	112.00	111.00	2	6,403	0.03%
2021/12/21	4	111.13	6	112.08	112.50	-2	6,376	-0.03%
2021/12/20	6.8	111.12	10	111.20	111.50	-3.2	6,317	-0.05%
2021/12/17	7	110.64	1	108.50	108.50	6	6,275	0.10%
2021/12/16	12	109.58	8.1	109.56	111.00	3.9	6,245	0.06%
2021/12/15	2	106.50	4.6	107.25	107.00	-2.6	6,192	-0.04%
2021/12/14	4	104.38	3	103.83	103.00	1	6,212	0.02%
2021/12/13	1.1	106.05	1	106.50	105.50	0.1	6,229	0.00%
2021/12/10	1	107.00	1	106.00	107.00	0	6,300	0.00%
2021/12/09	3.1	108.51	6	109.25	108.00	-2.9	6,327	-0.05%
2021/12/08	3	113.00	5	113.40	111.50	-2	6,324	-0.03%
2021/12/07	17	111.35	11.1	111.47	110.00	5.9	6,279	0.09%
2021/12/06	5	108.30	0	0.00	108.00	5	6,202	0.08%
2021/12/03	1	109.50	6	109.58	110.00	-5	6,240	-0.08%
2021/12/02	4	106.00	2	107.25	106.50	2	6,317	0.03%
2021/12/01	2	106.00	6	108.33	109.50	-4	6,490	-0.06%
2021/11/30	10	107.70	1	107.50	107.50	9	6,584	0.14%
2021/11/29	1	100.00	1	103.00	105.00	0	6,686	0.00%
2021/11/26	0	0.00	2	104.50	103.00	-2	7,170	-0.03%
2021/11/25	3.2	106.19	2	105.00	106.00	1.2	7,680	0.02%
2021/11/24	4	106.01	0	0.00	108.00	4	7,746	0.05%
2021/11/23	1	111.50	1	107.00	107.00	0	7,756	0.00%
2021/11/22	1	112.50	4	112.13	111.50	-3	7,789	-0.04%
2021/11/19	4.1	114.23	2	114.50	114.00	2.1	7,899	0.03%
2021/11/18	8	114.94	11	115.41	113.00	-3	8,050	-0.04%
2021/11/17	27.2	118.33	33.3	118.79	116.00	-6.1	8,100	-0.07%
2021/11/16	7	112.71	4	111.63	114.50	3	7,883	0.04%
2021/11/15	7	114.50	9.3	112.48	111.00	-2.3	7,889	-0.03%
2021/11/12	0	0.00	6	109.50	110.00	-6	7,882	-0.08%
2021/11/11	10	111.30	8.1	111.00	108.00	2	7,990	0.02%
2021/11/10	32	108.25	35	108.00	109.50	-3	7,972	-0.04%
2021/11/09	2	107.50	3.2	108.11	106.50	-1.2	8,086	-0.01%
2021/11/08	5.1	105.91	13.2	107.94	105.00	-8.1	8,172	-0.10%
2021/11/05	33	109.74	29	110.83	109.50	4	8,241	0.05%
2021/11/04	18.1	109.43	28	111.63	114.00	-9.9	8,233	-0.12%
2021/11/03	37	103.16	44	104.57	104.00	-7	8,120	-0.09%
2021/11/02	24.4	104.52	19	102.42	103.00	5.4	8,208	0.07%
2021/11/01	56.1	109.28	43	109.86	108.50	13.1	8,265	0.16%
2021/10/29	35	102.28	38	101.64	104.50	-3	8,134	-0.04%
2021/10/28	3.3	94.49	2	95.35	95.00	1.3	8,069	0.02%
2021/10/27	4	94.27	4	93.55	94.30	0	8,367	0.00%
2021/10/26	11	91.95	11	92.54	91.90	0	8,858	0.00%
2021/10/25	2	95.30	0	0.00	95.00	2	9,203	0.02%
2021/10/22	2	93.75	4	93.68	94.60	-2	9,425	-0.02%
2021/10/21	4	93.43	3	92.87	92.00	1	9,740	0.01%
2021/10/20	1	92.90	3	93.10	93.00	-2	10,221	-0.02%
2021/10/19	6	90.78	5	91.70	92.30	1	10,853	0.01%
2021/10/18	3	88.63	3	88.77	89.00	0	10,786	0.00%
2021/10/15	16	87.43	6	87.27	87.40	10	10,793	0.09%
2021/10/14	0	0.00	1	82.50	83.00	-1	11,096	-0.01%
2021/10/13	1	83.80	1	80.60	80.20	0	11,457	0.00%
2021/10/12	2	85.85	1	86.20	86.40	1	11,491	0.01%
2021/10/08	1	87.00	11	86.58	84.90	-10	11,571	-0.09%
2021/10/07	11	83.72	2	85.10	86.00	9	11,733	0.08%
2021/10/06	2	82.70	1	80.10	80.10	1	12,184	0.01%
2021/10/05	1	80.10	13	81.72	82.30	-12	12,470	-0.10%
2021/10/04	7	83.46	10	79.40	78.00	-3	12,523	-0.02%
2021/10/01	2	82.95	7	82.74	81.00	-5	12,637	-0.04%
2021/09/30	5	86.20	5	85.60	86.30	0	12,804	0.00%
2021/09/29	3	84.63	3	84.70	83.50	0	13,256	0.00%
2021/09/28	7	88.73	0	0.00	88.10	7	13,840	0.05%
2021/09/27	3	90.87	14	91.69	90.10	-11	14,190	-0.08%
2021/09/24	10	91.05	4	91.50	91.10	6	14,256	0.04%
2021/09/22	1	88.50	0	0.00	89.90	1	14,379	0.01%
2021/09/17	4	90.48	10	90.69	91.70	-6	14,554	-0.04%
2021/09/16	7	90.83	6	91.12	89.50	1	14,684	0.01%
2021/09/15	7	91.53	14	91.81	90.50	-7	14,736	-0.05%
2021/09/14	1	96.50	1	97.00	95.20	0	14,778	0.00%
2021/09/13	2	99.65	0	0.00	97.00	2	14,781	0.01%
2021/09/10	2	96.70	3	98.27	99.20	-1	14,827	-0.01%
2021/09/09	1	97.60	1	98.60	98.70	0	14,969	0.00%
2021/09/08	1	95.60	10	96.06	95.10	-9	15,006	-0.06%
2021/09/07	11	102.00	30	105.16	99.00	-19	15,080	-0.13%
2021/09/06	63	111.29	31	111.26	107.50	32	15,011	0.21%
2021/09/03	13	108.27	16	108.75	107.50	-3	14,988	-0.02%
2021/09/02	79	109.82	67	106.76	106.00	12	15,287	0.08%
2021/09/01	54	112.46	57	112.85	112.50	-3	15,216	-0.02%
2021/08/31	125	108.46	108.6	109.51	111.50	16.4	14,733	0.11%	大買/大賣/
2021/08/30	10	101.70	5	101.90	101.50	5	14,232	0.04%
2021/08/27	3	98.97	7	99.30	98.00	-4	14,204	-0.03%
2021/08/26	12	101.33	9	100.23	100.00	3	14,209	0.02%
2021/08/25	8	103.19	113	103.99	102.50	-105	14,202	-0.74%	大賣/鉅額交易
2021/08/24	119	101.12	111	104.27	102.00	8	14,278	0.06%	大買/大賣/
2021/08/23	271	100.73	279	101.32	99.90	-8	14,228	-0.06%	大買/大賣/
2021/08/20	28	96.51	24	96.85	96.10	4	14,188	0.03%
2021/08/19	24	97.32	18	99.01	93.00	6	14,048	0.04%
2021/08/18	14	96.46	17	97.18	99.50	-3	13,953	-0.02%
2021/08/17	19	97.94	20	96.23	93.80	-1	13,857	-0.01%
2021/08/16	131	101.80	29	100.69	100.00	102	13,743	0.74%	大買/鉅額交易
2021/08/13	8	101.05	9	100.83	98.30	-1	13,607	-0.01%
2021/08/12	31	107.15	31	105.81	106.50	0	13,449	0.00%
2021/08/11	54	105.56	61	104.08	103.50	-7	13,342	-0.05%
2021/08/10	12	106.88	14	107.36	108.00	-2	13,247	-0.02%
2021/08/09	31	110.08	96	108.34	108.00	-65	13,046	-0.50%
2021/08/06	65	121.75	129	119.88	119.50	-64	12,877	-0.50%	大賣/
2021/08/05	160	124.83	163	123.58	126.50	-3	12,733	-0.02%	大買/大賣/
2021/08/04	80.1	126.06	293	126.68	122.00	-212.9	12,643	-1.68%	大賣/鉅額交易
2021/08/03	82	128.38	80	129.81	129.00	2	12,443	0.02%
2021/08/02	247	126.69	39	126.37	129.00	208	12,241	1.70%	大買/鉅額交易
2021/07/30	214	130.41	202	130.80	122.50	12	11,960	0.10%	大買/大賣/
2021/07/29	261	120.99	300	122.89	129.50	-39	11,462	-0.34%	大買/大賣/
2021/07/28	77	121.50	236	118.76	118.00	-159	11,060	-1.44%	大賣/鉅額交易
2021/07/27	294	131.31	136	131.92	131.00	158	10,822	1.46%	大買/大賣/鉅額交易
2021/07/26	298.7	126.48	164.3	128.45	128.50	134.4	10,455	1.29%	大買/大賣/鉅額交易
2021/07/23	207.1	118.99	262	122.00	124.50	-54.9	9,908	-0.55%	大買/大賣/
2021/07/22	30	116.50	3	116.50	116.50	27	9,242	0.29%
2021/07/21	100	106.00	10	106.00	106.00	90	9,272	0.97%
2021/07/20	28	98.30	18	98.68	96.40	10	9,293	0.11%
2021/07/19	77	98.04	91	98.18	100.50	-14	9,196	-0.15%
2021/07/16	5	92.02	6	92.37	91.60	-1	9,152	-0.01%
2021/07/15	2	91.50	5	90.22	91.70	-3	9,313	-0.03%
2021/07/14	6	89.60	25	88.43	92.00	-19	9,742	-0.20%
2021/07/13	24	95.32	43	95.59	90.50	-19	9,925	-0.19%
2021/07/12	40	93.85	36	94.38	92.10	4	9,792	0.04%
2021/07/09	12	88.30	9	88.27	89.20	3	9,648	0.03%
2021/07/08	21	89.70	13	89.40	87.90	8	9,818	0.08%
2021/07/07	8	88.56	6	89.30	87.80	2	9,891	0.02%
2021/07/06	23	90.33	30	90.60	87.50	-7	9,768	-0.07%
2021/07/05	34	83.69	47	83.82	90.10	-13	9,411	-0.14%
2021/07/02	63	81.26	40.2	80.99	82.90	22.8	8,978	0.25%
2021/07/01	3.2	74.69	5	74.94	75.40	-1.8	9,001	-0.02%
2021/06/30	2	76.65	5	76.94	76.90	-3	8,982	-0.03%
2021/06/29	4	76.83	2	76.55	75.60	2	9,002	0.02%
2021/06/28	23	77.08	27	77.07	77.50	-4	9,085	-0.04%
2021/06/25	12	74.87	7.5	75.11	75.70	4.5	9,051	0.05%
2021/06/24	0	0.00	4	73.20	73.20	-4	9,138	-0.04%
2021/06/23	12	73.18	16	73.23	73.50	-4	9,158	-0.04%
2021/06/22	12	70.33	10	70.79	69.40	2	9,395	0.02%
2021/06/21	8.3	71.01	11	71.36	69.80	-2.7	9,391	-0.03%
2021/06/18	42	73.97	66	74.48	73.70	-24	9,390	-0.26%
2021/06/17	32	71.99	23	72.16	72.50	9	9,282	0.10%
2021/06/16	27	72.08	31.1	71.69	72.00	-4.1	9,499	-0.04%
2021/06/15	21	70.82	14	70.75	70.80	7	9,433	0.07%
2021/06/11	17	70.56	15	71.31	70.40	2	9,510	0.02%
2021/06/10	66	71.90	71	70.64	70.40	-5	10,042	-0.05%
2021/06/09	49	67.26	35	67.24	66.70	14	10,067	0.14%
2021/06/08	2	65.30	0	0.00	65.30	2	10,057	0.02%
2021/06/07	2	65.95	2	64.90	64.90	0	10,019	0.00%
2021/06/04	1	67.40	2	67.70	66.70	-1	9,968	-0.01%
2021/06/03	4.1	66.93	2	66.80	66.80	2.1	9,928	0.02%
2021/06/02	0	65.60	3	65.70	65.50	-3	9,873	-0.03%
2021/06/01	13	68.96	56	69.97	67.90	-43	9,790	-0.44%
2021/05/31	71	67.02	11	65.29	68.30	60	9,589	0.63%
2021/05/28	7	62.97	0	0.00	62.10	7	9,445	0.07%
2021/05/27	1	62.00	3	62.33	62.00	-2	9,413	-0.02%
2021/05/26	2	61.30	1	62.50	61.30	1	9,410	0.01%
2021/05/25	3	62.50	3	62.57	62.00	0	9,403	0.00%
2021/05/24	2	59.80	2	60.30	60.20	0	9,372	0.00%
2021/05/21	2	58.10	1	58.40	59.10	1	9,342	0.01%
2021/05/20	0.1	57.50	0	0.00	55.80	0.1	9,406	0.00%
2021/05/19	31	57.48	53	58.15	58.50	-22	9,444	-0.23%
2021/05/18	58	55.31	36	54.87	57.30	22	9,418	0.23%
2021/05/17	1	52.10	0	0.00	52.10	1	9,394	0.01%
2021/05/14	1	61.50	0	0.00	57.80	1	9,352	0.01%
2021/05/13	22	60.29	15	60.54	60.00	7	9,291	0.08%
2021/05/12	16.1	63.73	14	64.14	60.10	2.1	9,227	0.02%
2021/05/11	4.1	64.76	6.8	64.18	63.50	-2.8	9,090	-0.03%
2021/05/10	5	71.82	2	72.90	70.50	3	9,024	0.03%
2021/05/07	140	72.46	143	74.51	74.80	-3	9,028	-0.03%	大買/大賣/
2021/05/06	3.1	70.03	1	71.70	69.60	2.1	8,992	0.02%
2021/05/05	2	72.55	2	70.00	70.00	0	8,999	0.00%
2021/05/04	3	71.73	2	72.00	74.00	1	9,026	0.01%
2021/05/03	1	78.50	3	79.77	77.40	-2	9,009	-0.02%
2021/04/29	0	0.00	6.2	81.62	81.10	-6.2	9,069	-0.07%
2021/04/28	2	82.25	0	0.00	82.00	2	9,119	0.02%
2021/04/27	1	82.60	29.6	79.48	79.50	-28.6	9,182	-0.31%
2021/04/26	47.3	82.88	7	82.86	82.60	40.3	9,326	0.43%
2021/04/23	38.1	83.82	28.3	83.82	86.40	9.8	9,285	0.11%
2021/04/22	25.4	83.40	27	83.52	79.70	-1.7	9,037	-0.02%
2021/04/21	7	80.63	7	80.27	79.90	0	8,824	0.00%
2021/04/20	27.9	79.66	26	80.52	79.00	1.9	8,598	0.02%
2021/04/19	17.1	74.20	11	73.67	76.50	6.1	8,132	0.08%
2021/04/16	5	67.60	9	67.98	69.60	-4	7,791	-0.05%
2021/04/15	2	63.75	16	63.49	63.30	-14	7,526	-0.19%
2021/04/14	4	61.45	5	62.42	62.00	-1	7,463	-0.01%
2021/04/13	27	62.11	24	62.43	61.90	3	7,768	0.04%
2021/04/12	3	60.20	6	59.50	60.50	-3	7,568	-0.04%
2021/04/09	3	61.20	2.3	61.86	60.00	0.7	7,649	0.01%
2021/04/08	5.3	61.94	16	61.69	61.80	-10.7	7,673	-0.14%
2021/04/07	24	61.29	15	61.37	61.50	9	7,607	0.12%
2021/04/06	0	0.00	5	57.60	57.80	-5	7,339	-0.07%
2021/04/01	5	58.30	5	58.32	57.40	0	7,523	0.00%
2021/03/31	5	60.78	3	60.53	58.90	2	8,008	0.02%
2021/03/30	3	59.63	8	59.74	59.00	-5	8,018	-0.06%
2021/03/29	13	59.37	10	59.64	59.50	3	8,400	0.04%
2021/03/26	1	57.10	21	57.95	57.10	-20	8,614	-0.23%
2021/03/25	55	59.33	37	57.68	56.90	18	9,155	0.20%
2021/03/24	1	56.00	1	56.50	55.50	0	9,500	0.00%
2021/03/23	2	55.70	0	0.00	55.60	2	9,648	0.02%
2021/03/22	1	56.90	6	57.17	56.80	-5	9,865	-0.05%
2021/03/19	8	56.84	15	57.44	58.40	-7	10,337	-0.07%
2021/03/18	2	55.55	11	55.48	55.40	-9	10,389	-0.09%
2021/03/17	11	56.85	19	56.43	56.10	-8	10,372	-0.08%
2021/03/16	33	58.37	29	58.61	56.30	4	10,286	0.04%
2021/03/15	27	55.83	37	56.47	58.00	-10	9,652	-0.10%
2021/03/12	1	52.70	3	52.00	52.80	-2	9,297	-0.02%
2021/03/10	2	48.25	1	48.55	48.25	1	9,307	0.01%
2021/03/09	2	48.70	0	0.00	47.70	2	9,562	0.02%
2021/03/08	1	49.95	4	48.90	49.00	-3	9,592	-0.03%
2021/03/03	1	51.00	0	0.00	51.30	1	9,888	0.01%
2021/03/02	2	51.75	3	52.43	51.30	-1	10,766	-0.01%
2021/02/26	2	50.80	1	51.90	51.40	1	11,028	0.01%
2021/02/25	12	51.37	3	51.50	51.20	9	11,114	0.08%
2021/02/24	6	52.38	3	52.30	51.70	3	11,160	0.03%
2021/02/23	4	51.70	0	0.00	51.10	4	11,185	0.04%
2021/02/22	0	0.00	11	51.62	51.80	-11	11,186	-0.10%
2021/02/19	13	50.12	11	49.73	51.00	2	11,118	0.02%
2021/02/18	7	48.69	7	48.77	49.15	0	11,114	0.00%
2021/02/17	2	47.15	11	48.29	48.80	-9	11,193	-0.08%
2021/02/05	1	45.10	1	45.30	45.15	0	11,257	0.00%
2021/02/04	2	46.33	0	0.00	45.65	2	11,555	0.02%
2021/02/02	1	46.00	6	46.58	46.60	-5	11,821	-0.04%
2021/02/01	5	45.60	5	45.70	45.70	0	12,061	0.00%
2021/01/29	4	47.35	2	46.83	46.40	2	12,077	0.02%
2021/01/28	5	48.20	0	48.90	48.05	5	12,073	0.04%
2021/01/27	1	50.00	0.1	49.90	49.60	0.9	12,100	0.01%
2021/01/26	7	50.49	5	51.50	49.95	2	12,120	0.02%
2021/01/25	0	0.00	4	50.70	51.30	-4	12,157	-0.03%
2021/01/22	8.1	50.84	5	50.00	51.10	3.1	12,198	0.03%
2021/01/21	5	48.60	11	49.93	48.65	-6	12,181	-0.05%
2021/01/20	9	50.66	4	50.70	50.10	5	12,378	0.04%
2021/01/19	17	53.54	12	53.23	52.80	5	12,384	0.04%
2021/01/18	0	0.00	9	51.20	52.20	-9	12,257	-0.07%
2021/01/15	16	52.56	1	51.80	52.10	15	12,308	0.12%
2021/01/14	12	52.90	25	53.24	53.60	-13	12,316	-0.11%
2021/01/13	5	51.40	2	52.30	51.60	3	12,360	0.02%
2021/01/12	0	0.00	2	51.90	50.90	-2	12,425	-0.02%
2021/01/11	6	52.95	6	52.72	52.80	0	12,655	0.00%
2021/01/08	3	52.07	5	53.10	51.80	-2	13,263	-0.02%
2021/01/07	2	53.85	18	53.91	53.40	-16	13,330	-0.12%
2021/01/06	50.1	55.49	30.5	55.32	53.00	19.6	13,483	0.15%
2021/01/04	11	53.15	5	53.24	53.50	6	13,785	0.04%
2020/12/31	6	52.95	8	52.83	52.90	-2	14,519	-0.01%
2020/12/30	3	52.20	0	52.00	51.60	3	14,780	0.02%
2020/12/29	4	52.38	6	52.13	51.30	-2	14,746	-0.01%
2020/12/28	9	53.66	27	53.35	52.40	-18	14,743	-0.12%
2020/12/25	44	53.64	19	53.73	53.00	25	14,552	0.17%
2020/12/24	2	52.30	3	51.27	50.90	-1	14,081	-0.01%
2020/12/23	19.5	52.66	22	52.44	51.20	-2.5	13,990	-0.02%
2020/12/22	14	52.13	118	52.75	50.80	-104	13,700	-0.76%	大賣/鉅額交易
2020/12/21	134	52.39	38.7	51.28	52.90	95.3	13,544	0.70%	大買/
2020/12/18	31.1	49.59	37	49.22	48.15	-6	13,298	-0.04%
2020/12/17	18	46.15	5.1	46.25	46.50	12.9	13,354	0.10%
2020/12/16	5	45.83	6	46.18	45.70	-1	13,711	-0.01%
2020/12/15	9.1	46.39	68	48.83	44.65	-58.9	13,772	-0.43%
2020/12/14	72	48.27	12	48.05	49.40	60	13,220	0.45%
2020/12/11	2	45.30	0	0.00	44.95	2	12,873	0.02%
2020/12/10	2	44.38	4	44.05	44.70	-2	12,807	-0.02%
2020/12/09	3	45.48	0	0.00	45.35	3	12,742	0.02%
2020/12/08	5	45.43	7	45.51	45.65	-2	12,656	-0.02%
2020/12/07	4	43.75	0	0.00	43.35	4	12,547	0.03%
2020/12/04	1	45.00	9	45.10	44.60	-8	12,490	-0.06%
2020/12/03	16	46.41	18	45.83	45.25	-2	12,427	-0.02%
2020/12/02	5	44.66	2	45.20	44.45	3	12,171	0.02%
2020/12/01	7.4	44.53	6	44.45	45.15	1.4	12,125	0.01%
2020/11/30	5	45.41	0	0.00	44.75	5	12,054	0.04%
2020/11/27	3.4	46.11	6	46.51	45.80	-2.6	12,014	-0.02%
2020/11/26	93	48.40	211	47.26	46.60	-118	11,865	-0.99%	大賣/鉅額交易
2020/11/25	251	45.48	136	45.99	46.20	115	10,989	1.05%	大買/大賣/鉅額交易
2020/11/24	9	42.90	24	43.20	42.00	-15	10,673	-0.14%
2020/11/23	4	42.51	3	42.13	42.60	1	10,663	0.01%
2020/11/20	9	41.59	0	0.00	42.15	9	10,739	0.08%
2020/11/19	21	40.99	0	0.00	40.70	21	10,697	0.20%
2020/11/18	4	40.69	0	0.00	40.55	4	10,809	0.04%
2020/11/17	3	41.02	0	0.00	40.70	3	10,776	0.03%
2020/11/16	5	41.58	2	42.00	41.05	3	10,733	0.03%
2020/11/13	3	42.42	8	42.31	42.05	-5	10,637	-0.05%
2020/11/12	12	43.97	13	43.44	42.55	-1	10,542	-0.01%
2020/11/11	0	0.00	3	42.22	42.50	-3	10,249	-0.03%
2020/11/10	3	42.32	11	43.35	42.25	-8	10,302	-0.08%
2020/11/09	11	43.06	20	42.97	43.80	-9	10,155	-0.09%
2020/11/06	6	41.13	7	41.62	40.80	-1	9,901	-0.01%
2020/11/05	0	0.00	22	40.99	41.00	-22	9,856	-0.22%
2020/11/04	4	40.34	1	39.95	40.30	3	9,819	0.03%
2020/11/02	7	39.27	0	0.00	38.95	7	9,719	0.07%
2020/10/30	2	40.13	7	41.63	40.10	-5	9,624	-0.05%
2020/10/29	2	40.98	7	41.30	41.00	-5	9,536	-0.05%
2020/10/28	23	43.08	19	43.09	42.20	4	9,447	0.04%
2020/10/27	1	41.40	4	41.18	42.30	-3	9,165	-0.03%
2020/10/26	12	40.89	2	40.80	40.95	10	9,050	0.11%
2020/10/23	3	41.77	1	41.80	41.20	2	8,939	0.02%
2020/10/22	12	41.53	5	41.72	41.50	7	8,835	0.08%
2020/10/21	19	43.70	17	42.91	42.55	2	8,719	0.02%
2020/10/20	3	42.85	8	42.70	42.30	-5	8,530	-0.06%
2020/10/19	22	42.27	11	42.58	43.20	11	8,423	0.13%
2020/10/16	52	44.15	41	45.43	41.40	11	8,114	0.14%
2020/10/15	10	44.13	16	43.81	43.65	-6	7,442	-0.08%
2020/10/14	107	44.00	310.1	43.80	43.70	-203.1	7,267	-2.80%	大買/大賣/鉅額交易
2020/10/13	228.1	43.51	17	43.30	44.05	211.1	7,006	3.01%	大買/鉅額交易
2020/10/12	50	42.84	57	43.35	43.00	-7	6,678	-0.10%
2020/10/08	183	40.31	183	40.63	41.20	0	6,058	0.00%	大買/大賣/
2020/10/07	28	38.77	9	38.80	39.35	19	5,172	0.37%
2020/10/06	2	35.70	3	35.18	35.80	-1	4,764	-0.02%
2020/10/05	6	33.83	11	34.04	35.30	-5	4,679	-0.11%
2020/09/30	3	32.85	0	0.00	33.50	3	4,562	0.07%
2020/09/29	4	33.64	5	33.19	32.55	-1	4,516	-0.02%
2020/09/28	1	34.45	2	34.60	34.30	-1	4,508	-0.02%
2020/09/25	20	35.59	20	34.97	34.60	0	4,452	0.00%
2020/09/24	94	37.03	91	36.82	36.30	3	4,221	0.07%
2020/09/23	17	36.77	19	36.66	36.25	-2	3,918	-0.05%
2020/09/22	261	36.15	286	36.43	37.10	-25	3,531	-0.71%	大買/大賣/
2020/09/21	91	34.57	91	33.77	35.35	0	2,783	0.00%
2020/09/18	55	31.95	34	31.38	32.15	21	2,251	0.93%
2020/09/17	2	28.40	2	29.23	29.25	0	1,935	0.00%
2020/09/16	5	28.90	4	28.80	28.80	1	1,923	0.05%
2020/09/15	2	28.75	2	28.95	28.95	0	1,920	0.00%
2020/09/14	1	28.40	1	28.75	28.50	0	1,938	0.00%
2020/09/11	6	28.28	4	28.10	28.10	2	1,938	0.10%
2020/09/10	6	29.13	7	28.81	28.70	-1	1,935	-0.05%
2020/09/09	0	0.00	2	28.70	29.15	-2	1,939	-0.10%
2020/09/08	8	29.24	9	28.84	28.80	-1	1,938	-0.05%
2020/09/07	7	29.45	3	29.05	29.05	4	1,936	0.21%
2020/09/04	1	29.35	4	29.49	29.60	-3	1,943	-0.15%
2020/09/03	4	30.18	4	29.95	29.95	0	1,944	0.00%
2020/09/02	3	30.85	0	0.00	30.75	3	2,006	0.15%
2020/09/01	2	29.35	2	30.10	29.90	0	2,010	0.00%
2020/08/31	6	29.74	11	29.46	29.30	-5	1,989	-0.25%
2020/08/28	9	30.29	6	30.02	30.00	3	1,961	0.15%
2020/08/27	14	30.70	7	30.91	30.95	7	1,923	0.36%
2020/08/26	12	30.90	9	31.39	31.45	3	1,811	0.17%
2020/08/25	2	29.10	102	29.21	29.20	-100	1,644	-6.08%	大賣/
2020/08/24	100	29.71	0	0.00	29.80	100	1,579	6.33%
2020/08/21	1	26.75	4	27.03	27.10	-3	1,425	-0.21%
2020/08/20	3	26.10	0	0.00	26.50	3	1,416	0.21%
2020/08/17	0	0.00	1	29.45	29.35	-1	1,371	-0.07%
2020/08/14	17	30.29	25	30.16	29.90	-8	1,341	-0.60%
2020/08/10	1	29.15	0	0.00	28.40	1	1,138	0.09%
2020/08/07	1	28.85	2	29.05	28.80	-1	1,139	-0.09%
2020/07/28	0	0.00	1	26.10	25.70	-1	1,154	-0.09%
2020/07/27	0	0.00	1	26.75	26.70	-1	1,148	-0.09%
2020/07/24	0	0.00	2.1	27.45	27.30	-2.1	1,146	-0.18%
2020/07/23	1	28.40	0	0.00	28.35	1	1,139	0.09%
2020/07/17	0	0.00	15	27.51	27.15	-15	1,115	-1.35%
2020/07/13	11	28.61	0	0.00	28.70	11	1,094	1.00%
2020/07/07	6	31.00	2	30.30	29.55	4	1,044	0.38%
2020/07/06	1	30.35	0	0.00	30.60	1	943	0.11%
2020/06/10	2	28.00	0	0.00	28.20	2	651	0.31%
2020/06/09	2	30.15	20	30.22	28.75	-18	650	-2.77%
2020/06/08	20	28.60	0	0.00	29.05	20	558	3.58%
2020/06/02	1	25.70	5	25.45	25.15	-4	484	-0.83%
2020/05/05	0	0.00	2	24.25	24.60	-2	410	-0.49%
2020/04/30	1	22.90	0	0.00	23.30	1	400	0.25%
2020/04/28	0	0.00	1	22.25	22.30	-1	405	-0.25%
2020/04/10	1	20.00	0	0.00	20.10	1	394	0.25%
2020/04/08	0	0.00	3	19.02	19.75	-3	400	-0.75%
2020/04/06	3	18.20	0	0.00	18.20	3	399	0.75%
2020/03/25	0	0.00	5	17.65	17.65	-5	434	-1.15%
2020/03/19	0	0.00	0.8	15.05	15.05	-0.8	633	-0.13%
2020/03/18	5	16.90	0	0.00	16.70	5	629	0.79%
2020/03/17	1	17.85	0	0.00	16.90	1	631	0.16%
2020/03/16	0	0.00	1	19.20	18.60	-1	629	-0.16%
2020/03/13	1	19.90	0	0.00	20.25	1	728	0.14%
2020/03/12	1	22.45	0	0.00	22.10	1	793	0.13%
2020/03/05	0	0.00	2	26.10	26.05	-2	820	-0.24%
2020/03/03	0	0.00	1	25.70	25.60	-1	814	-0.12%
2020/03/02	0	0.00	1	25.20	25.20	-1	813	-0.12%
2020/02/27	1	25.85	0	0.00	25.10	1	809	0.12%
2020/02/21	1	27.00	0	0.00	26.90	1	803	0.12%
2020/02/20	2	27.75	0	0.00	27.15	2	800	0.25%
2020/02/17	2	25.90	0	0.00	26.05	2	774	0.26%
2020/02/14	0	0.00	1	26.30	26.25	-1	772	-0.13%
2020/02/13	0	0.00	2	25.90	25.70	-2	772	-0.26%
2020/02/12	3	25.25	0	0.00	25.75	3	772	0.39%
2020/02/05	1	25.45	0	0.00	25.40	1	778	0.13%
2020/01/14	1	28.75	0	0.00	28.60	1	940	0.11%
2020/01/02	1	30.15	1	30.10	30.10	0	982	0.00%
2019/12/31	0	0.00	2	30.10	30.10	-2	976	-0.20%
2019/12/30	1	29.95	1	30.05	30.05	0	974	0.00%
2019/12/27	0	0.00	4	30.49	30.05	-4	968	-0.41%
2019/12/26	5	30.18	3	30.18	30.05	2	955	0.21%
2019/12/25	2	30.00	2	30.10	30.15	0	953	0.00%
2019/12/24	1	29.60	1	29.60	29.60	0	957	0.00%
2019/12/23	4	30.29	3	29.97	29.90	1	951	0.11%
2019/12/20	2	30.50	5	30.41	30.25	-3	948	-0.32%
2019/12/18	4	30.38	3	30.03	30.05	1	941	0.11%
2019/12/17	7	31.51	7	31.99	30.90	0	924	0.00%
2019/12/16	10	30.57	5	30.57	30.50	5	867	0.58%
2019/12/13	2	29.55	12	29.22	28.80	-10	809	-1.24%
2019/12/11	2	29.65	2	29.85	29.85	0	797	0.00%
2019/12/10	2	29.45	2	29.38	29.70	0	786	0.00%
2019/12/06	0	0.00	1	30.15	30.15	-1	607	-0.16%
2019/12/05	0	0.00	1	27.45	27.45	-1	559	-0.18%
2019/12/04	1	27.30	0	0.00	27.20	1	561	0.18%
2019/12/02	0	0.00	1	27.00	27.05	-1	565	-0.18%
2019/11/29	1	27.90	0	0.00	27.35	1	569	0.18%
2019/11/27	0	0.00	3	27.55	27.60	-3	572	-0.52%
2019/11/25	0	0.00	2	27.65	27.60	-2	586	-0.34%
2019/11/19	0	0.00	2	27.95	27.95	-2	626	-0.32%
2019/11/18	1	28.00	1	27.90	27.95	0	635	0.00%
2019/11/15	1	27.80	0	0.00	27.80	1	699	0.14%
2019/11/13	2	28.05	2	27.90	27.90	0	706	0.00%
2019/11/08	0	0.00	1	28.55	28.50	-1	700	-0.14%
2019/11/07	1	28.50	0	0.00	28.50	1	702	0.14%
2019/11/04	2	29.35	0	0.00	29.15	2	695	0.29%
2019/10/29	0	0.00	2	30.03	29.50	-2	678	-0.29%
2019/10/28	3	31.05	4	30.68	30.60	-1	667	-0.15%
2019/10/25	6	29.87	7	29.86	30.50	-1	613	-0.16%
2019/10/24	0	0.00	1	29.30	29.35	-1	560	-0.18%
2019/10/22	0	0.00	1	29.00	29.20	-1	577	-0.17%
2019/10/18	1	28.30	4	28.35	28.25	-3	574	-0.52%
2019/10/17	2	28.05	0	0.00	28.25	2	577	0.35%
2019/10/16	3	29.20	3	29.18	28.20	0	587	0.00%
2019/10/14	2	28.10	0	0.00	28.00	2	638	0.31%
2019/10/08	37	28.76	40	28.55	27.85	-3	637	-0.47%
2019/09/27	0	0.00	2	27.50	27.15	-2	629	-0.32%
2019/09/25	1	28.70	0	0.00	28.55	1	628	0.16%
2019/09/20	1	28.90	0	0.00	28.80	1	619	0.16%
2019/09/19	3	29.13	1	29.30	29.20	2	610	0.33%
2019/09/12	2	27.80	0	0.00	27.70	2	566	0.35%
2019/09/10	0	0.00	2	28.65	28.70	-2	579	-0.34%
2019/09/09	25	29.21	0	0.00	28.95	25	574	4.35%
2019/09/06	1	29.15	0	0.00	29.15	1	563	0.18%
2019/09/02	2	29.15	0	0.00	29.10	2	563	0.35%
2019/08/30	0	0.00	2	28.75	28.75	-2	558	-0.36%
2019/08/28	2	29.48	2	29.00	28.80	0	554	0.00%
2019/08/23	0	0.00	2	28.48	28.40	-2	541	-0.37%
2019/08/22	0	0.00	3	28.90	28.70	-3	536	-0.56%
2019/08/21	3	29.10	0	0.00	29.55	3	515	0.58%
2019/08/20	8	29.80	8	29.89	29.40	0	509	0.00%
2019/08/16	1	28.00	0	0.00	27.70	1	444	0.22%
2019/08/13	5	27.18	5	27.30	27.30	0	443	0.00%
2019/08/12	0	0.00	2	27.55	27.35	-2	449	-0.45%
2019/08/06	0	0.00	1	27.10	27.00	-1	449	-0.22%
2019/08/02	2	27.20	10	27.05	27.00	-8	453	-1.77%
2019/07/31	3	28.18	3	28.30	28.25	0	457	0.00%
2019/07/30	4	28.80	2	28.10	28.05	2	457	0.44%
2019/07/25	9	29.39	3	29.40	29.40	6	480	1.25%
2019/07/24	6	30.05	4	29.50	29.50	2	472	0.42%
2019/07/23	4	28.88	4	28.80	28.80	0	433	0.00%
2019/07/22	7	28.74	5	28.90	28.90	2	435	0.46%
2019/07/19	8	29.11	8	28.90	28.90	0	430	0.00%
2019/07/18	6	29.23	8	29.06	29.05	-2	428	-0.47%
2019/07/17	11	29.15	13	29.27	29.25	-2	421	-0.47%
2019/07/16	3	28.67	7	29.16	29.80	-4	396	-1.01%
2019/07/15	2	26.80	2	27.08	27.10	0	340	0.00%
2019/07/09	0	0.00	1	26.90	26.90	-1	449	-0.22%
2019/07/08	1	27.45	0	0.00	27.15	1	452	0.22%
2019/07/05	5	26.90	6	27.05	27.05	-1	447	-0.22%
2019/07/04	2	26.85	2	26.80	26.80	0	448	0.00%
2019/07/03	8	26.92	0	0.00	26.70	8	451	1.77%
2019/07/02	3	26.75	0	0.00	26.90	3	456	0.66%
2019/07/01	1	26.55	2	26.53	26.30	-1	455	-0.22%
2019/06/28	2	26.05	2	25.95	25.95	0	453	0.00%
2019/06/25	8	26.23	6	26.15	26.15	2	461	0.43%
2019/06/24	5	26.63	3	26.73	26.35	2	461	0.43%
2019/06/19	0	0.00	1	25.90	25.95	-1	451	-0.22%
2019/06/18	2	25.95	2	25.98	25.65	0	453	0.00%
2019/06/14	0	0.00	2	25.10	25.10	-2	447	-0.45%
2019/06/13	2	25.05	0	0.00	25.10	2	459	0.44%
2019/06/12	0	0.00	2	25.20	25.45	-2	462	-0.43%
2019/06/11	3	24.90	5	25.09	25.05	-2	463	-0.43%
2019/06/10	4	25.14	2	25.28	25.15	2	468	0.43%
2019/05/31	6	25.53	7	25.46	25.25	-1	485	-0.21%
2019/05/24	5	24.30	0	0.00	24.30	5	520	0.96%
2019/05/23	1	24.50	1	24.15	24.15	0	528	0.00%
2019/05/17	0	0.00	1	25.45	25.45	-1	589	-0.17%
2019/05/15	0	0.00	2	26.05	26.05	-2	659	-0.30%
2019/05/07	0	0.00	2	29.00	29.00	-2	711	-0.28%
2019/05/03	4	29.49	1	29.35	29.35	3	719	0.42%
2019/05/02	4	29.48	4	29.91	29.75	0	722	0.00%
2019/04/30	2	28.08	2	28.30	28.30	0	702	0.00%
2019/04/26	2	29.30	1	29.15	29.15	1	778	0.13%
2019/04/22	1	30.20	1	30.10	30.10	0	833	0.00%
2019/04/19	0	0.00	2	30.05	30.05	-2	839	-0.24%
2019/04/18	2	30.70	1	31.65	30.20	1	835	0.12%
2019/04/17	4	31.48	4	31.44	31.30	0	832	0.00%
2019/04/16	4	30.73	2	31.00	31.30	2	777	0.26%
2019/04/12	6	29.80	6	29.35	29.35	0	769	0.00%
2019/04/10	2	30.13	2	30.05	30.05	0	772	0.00%
2019/04/09	0	0.00	1	30.10	30.10	-1	800	-0.12%
2019/04/03	1	29.35	1	29.65	29.70	0	810	0.00%
2019/04/02	0	0.00	1	29.30	29.30	-1	812	-0.12%
2019/03/29	1	29.25	0	0.00	29.30	1	814	0.12%
2019/03/28	13	29.37	2	29.35	29.35	11	828	1.33%
2019/03/25	0	0.00	10	29.05	29.10	-10	889	-1.12%
2019/03/22	0	0.00	1	29.80	29.80	-1	897	-0.11%
2019/03/20	7	29.93	2	29.80	29.80	5	990	0.50%
2019/03/15	3	30.57	3	30.50	30.50	0	1,101	0.00%
2019/03/14	1	30.60	3	30.65	30.50	-2	1,128	-0.18%
2019/03/13	5	30.35	2	30.70	30.80	3	1,172	0.26%
2019/03/11	4	31.13	12	30.90	30.90	-8	1,289	-0.62%
2019/03/08	1	31.15	0	0.00	31.15	1	1,327	0.08%
2019/03/07	4	32.15	5	31.51	31.50	-1	1,347	-0.07%
2019/03/04	5	32.11	5	32.47	32.50	0	1,526	0.00%
2019/02/27	5	31.96	3	31.63	31.70	2	1,533	0.13%
2019/02/26	2	32.80	3	32.47	32.25	-1	1,536	-0.07%
2019/02/25	1	32.55	8	32.91	32.90	-7	1,600	-0.44%
2019/02/21	0	0.00	1	32.55	32.55	-1	1,601	-0.06%
2019/02/20	2	33.50	0	0.00	32.95	2	1,597	0.13%
2019/02/19	10	33.70	6	33.33	33.25	4	1,593	0.25%
2019/02/18	7	33.25	0	0.00	33.25	7	1,597	0.44%
2019/02/15	4	32.70	26	32.64	33.05	-22	1,587	-1.39%
2019/02/14	6	33.61	5	33.03	32.95	1	1,575	0.06%
2019/02/12	2	31.50	1	31.50	32.45	1	1,507	0.07%
2019/02/11	5	31.29	2	30.50	31.15	3	1,492	0.20%
2019/01/30	7	30.50	2	30.45	30.20	5	1,494	0.33%
2019/01/28	2	31.50	0	0.00	31.00	2	1,525	0.13%
2019/01/22	1	30.85	21	30.82	30.65	-20	1,554	-1.29%
2019/01/21	4	31.33	6	31.20	31.00	-2	1,553	-0.13%
2019/01/18	3	31.20	7	31.51	31.10	-4	1,541	-0.26%
2019/01/17	2	30.75	0	0.00	30.20	2	1,501	0.13%
2019/01/15	1	30.75	1	30.65	30.30	0	1,479	0.00%
2019/01/11	5	29.80	0	0.00	29.70	5	1,462	0.34%
2019/01/09	0	0.00	3	30.47	30.20	-3	1,464	-0.20%
2019/01/08	0	0.00	1	30.30	30.30	-1	1,463	-0.07%
2019/01/04	4	29.10	0	0.00	30.15	4	1,485	0.27%
2019/01/03	6	30.10	0	0.00	30.15	6	1,482	0.40%
2019/01/02	12	30.68	0	0.00	30.60	12	1,511	0.79%
2018/12/28	0	0.00	1	30.95	30.95	-1	1,520	-0.07%
2018/12/27	3	29.95	1	30.35	29.85	2	1,528	0.13%
2018/12/26	5	29.80	0	0.00	29.50	5	1,541	0.32%
2018/12/24	1	29.85	2	30.38	30.60	-1	1,552	-0.06%
2018/12/21	0	0.00	1	30.25	30.25	-1	1,574	-0.06%
2018/12/19	1	31.50	2	30.95	30.90	-1	1,633	-0.06%
2018/12/18	4	32.09	2	31.78	31.65	2	1,701	0.12%
2018/12/17	7	33.15	7	32.96	32.85	0	1,690	0.00%
2018/12/14	1	33.00	0	0.00	33.10	1	1,685	0.06%
2018/12/13	0	0.00	2	34.55	34.05	-2	1,671	-0.12%
2018/12/12	5	34.35	7	34.46	34.75	-2	1,598	-0.13%
2018/12/10	6	31.63	8	31.25	31.25	-2	1,513	-0.13%
2018/12/07	3	32.10	1	32.00	31.95	2	1,514	0.13%
2018/12/06	2	33.50	2	30.88	31.00	0	1,502	0.00%
2018/12/05	8	34.24	5	33.91	33.65	3	1,477	0.20%
2018/12/04	4	33.18	4.5	33.59	32.80	-0.5	1,404	-0.04%
2018/12/03	7	33.31	10.3	33.43	33.40	-3.3	1,405	-0.24%
2018/11/29	4	32.23	3	31.85	31.60	1	1,357	0.07%
2018/11/28	6	32.44	8	32.48	32.40	-2	1,331	-0.15%
2018/11/27	21	31.47	18	31.63	31.50	3	1,287	0.23%
2018/11/26	1	29.90	1	30.20	29.80	0	1,218	0.00%
2018/11/22	3	31.33	5	30.39	29.60	-2	1,286	-0.16%
2018/11/21	0	0.00	3	29.88	30.60	-3	1,252	-0.24%
2018/11/20	10	29.80	0	0.00	29.30	10	1,267	0.79%
2018/11/19	0	0.00	4	29.40	29.45	-4	1,277	-0.31%
2018/11/16	4	29.09	4	29.34	29.00	0	1,281	0.00%
2018/11/15	2	29.65	0	0.00	29.15	2	1,293	0.15%
2018/11/09	2	29.30	2	29.00	29.00	0	1,384	0.00%
2018/11/08	6	30.20	9.2	29.50	29.30	-3.2	1,407	-0.22%
2018/11/07	5	29.95	2	30.10	30.25	3	1,430	0.21%
2018/11/06	6	31.12	1	31.70	29.15	5	1,493	0.33%
2018/11/05	8	30.13	6	30.35	30.50	2	1,550	0.13%
2018/11/02	1	30.15	0	0.00	29.90	1	1,565	0.06%
2018/11/01	2	29.75	1	29.65	29.65	1	1,568	0.06%
2018/10/31	2	28.10	2	28.63	28.70	0	1,633	0.00%
2018/10/30	0	0.00	1	27.00	27.00	-1	1,640	-0.06%
2018/10/26	1	27.40	1	27.45	26.60	0	1,727	0.00%
2018/10/25	0	0.00	1	27.55	26.60	-1	1,752	-0.06%
2018/10/24	1	29.65	1	29.50	29.50	0	1,787	0.00%
2018/10/23	2	30.90	2	30.00	30.00	0	1,836	0.00%
2018/10/22	3	30.97	3	31.30	31.20	0	1,887	0.00%
2018/10/19	2	30.05	2	30.43	30.45	0	2,012	0.00%
2018/10/18	4	31.09	4	31.20	31.20	0	2,077	0.00%
2018/10/17	5	31.73	5	31.00	31.00	0	2,270	0.00%
2018/10/16	3	31.02	2	31.05	31.05	1	2,333	0.04%
2018/10/15	5	30.43	5	30.41	30.45	0	2,398	0.00%
2018/10/12	2	29.65	2	30.05	30.10	0	2,461	0.00%
2018/10/11	1	29.75	0	0.00	29.70	1	2,622	0.04%
2018/10/08	0	0.00	1	34.00	33.50	-1	3,113	-0.03%
2018/10/05	1	33.70	1	33.50	33.40	0	3,160	0.00%
2018/10/02	2	40.10	8	39.97	39.40	-6	3,295	-0.18%
2018/10/01	5	39.45	3	39.15	39.70	2	3,370	0.06%
2018/09/28	3	39.75	0	0.00	39.30	3	3,492	0.09%
2018/09/27	4	40.55	3	40.27	39.05	1	3,610	0.03%
2018/09/26	2	39.98	0	0.00	39.60	2	3,666	0.05%
2018/09/25	0	0.00	4	40.70	41.50	-4	3,821	-0.10%
2018/09/20	6	36.55	8	37.00	36.55	-2	3,895	-0.05%
2018/09/17	0	0.00	2	38.90	38.70	-2	4,057	-0.05%
2018/09/14	0	0.00	1	39.55	39.35	-1	4,098	-0.02%
2018/09/13	3	38.50	3	37.70	37.85	0	4,110	0.00%
2018/09/10	2	37.00	0	0.00	36.25	2	4,208	0.05%
2018/09/07	4	39.80	0	0.00	38.60	4	4,273	0.09%
2018/09/05	1	41.30	1	41.70	41.25	0	5,043	0.00%
2018/09/04	0	0.00	4	41.75	42.00	-4	5,423	-0.07%
2018/09/03	1	42.15	0	0.00	41.35	1	5,702	0.02%
2018/08/30	6	43.05	9	43.41	43.70	-3	6,213	-0.05%
2018/08/29	2	44.10	1	43.70	42.95	1	6,248	0.02%
2018/08/28	1	42.50	0	0.00	42.20	1	6,247	0.02%
2018/08/27	0	0.00	2	42.83	43.90	-2	6,284	-0.03%
2018/08/24	8	40.54	6	40.37	40.70	2	6,352	0.03%
2018/08/22	1	42.00	2	43.50	42.00	-1	6,918	-0.01%
2018/08/20	1	41.70	6	42.05	42.30	-5	7,321	-0.07%
2018/08/17	5	44.90	5	44.40	42.60	0	7,522	0.00%
2018/08/16	2	42.60	0	0.00	42.40	2	7,599	0.03%
2018/08/15	3	42.17	4	41.91	42.00	-1	7,619	-0.01%
2018/08/14	6	42.85	2	42.35	43.30	4	7,595	0.05%
2018/08/13	15	42.29	15	43.03	42.30	0	7,567	0.00%
2018/08/10	8	44.89	6	44.05	43.55	2	7,510	0.03%
2018/08/09	4	46.68	4	47.15	46.30	0	7,426	0.00%
2018/08/08	1	47.65	1	47.45	46.65	0	7,409	0.00%
2018/08/07	5	48.55	9	48.06	47.60	-4	7,390	-0.05%
2018/08/03	3	45.13	3	45.75	46.80	0	7,306	0.00%
2018/08/02	2	46.60	1	47.30	46.00	1	7,270	0.01%
2018/08/01	1	48.50	3	48.18	47.80	-2	7,235	-0.03%
2018/07/31	6	47.64	4	48.23	47.55	2	7,208	0.03%
2018/07/30	5	48.42	5	48.25	48.40	0	7,157	0.00%
2018/07/27	0	0.00	5	50.20	50.40	-5	7,101	-0.07%
2018/07/26	12	50.72	15	51.07	50.10	-3	7,045	-0.04%
2018/07/25	3	49.98	2	49.85	50.50	1	6,913	0.01%
2018/07/24	38	51.00	27	51.32	50.50	11	6,842	0.16%
2018/07/23	11	47.14	10	48.13	48.50	1	6,648	0.01%
2018/07/20	30	47.59	17	47.90	46.90	13	6,582	0.20%
2018/07/19	4	48.30	9	48.74	48.80	-5	6,510	-0.08%
2018/07/18	25	48.57	25	48.77	48.90	0	6,452	0.00%
2018/07/17	90	51.40	89	52.87	50.40	1	6,275	0.02%
2018/07/16	11	53.20	18	53.70	55.50	-7	5,936	-0.12%
2018/07/13	2	50.95	25	50.58	50.50	-23	5,845	-0.39%
2018/07/12	6	49.47	1	49.60	50.20	5	5,792	0.09%
2018/07/11	13	50.12	12	49.90	48.90	1	5,753	0.02%
2018/07/10	3	49.40	14	48.79	49.85	-11	5,666	-0.19%
2018/07/09	35	48.72	31	48.64	47.80	4	5,599	0.07%
2018/07/06	36.1	46.47	36	45.74	48.50	0.1	5,498	0.00%
2018/07/05	37	49.87	48	48.31	47.00	-11	5,368	-0.20%
2018/07/04	15	52.21	17	50.84	51.00	-2	5,239	-0.04%
2018/07/03	30.1	54.67	36	54.74	53.00	-5.9	5,140	-0.11%
2018/07/02	34	52.31	33	52.28	52.00	1	4,934	0.02%
2018/06/29	5	53.66	8	53.45	53.70	-3	4,820	-0.06%
2018/06/28	1.2	51.32	6	51.58	52.40	-4.8	4,759	-0.10%
2018/06/27	6.3	50.69	2	52.00	49.60	4.3	4,706	0.09%
2018/06/26	8	47.42	4	48.40	49.00	4	4,633	0.09%
2018/06/25	12	47.95	6	46.14	46.75	6	4,586	0.13%
2018/06/22	5	51.00	0	0.00	50.00	5	4,543	0.11%
2018/06/21	2	52.50	0	0.00	54.80	2	4,510	0.04%
2018/06/20	8	48.75	9	51.00	52.50	-1	4,481	-0.02%
2018/06/19	6	54.05	12	54.36	53.20	-6	4,440	-0.14%
2018/06/15	1	57.60	5	57.74	57.50	-4	4,426	-0.09%
2018/06/14	75	58.83	70	58.79	60.20	5	4,339	0.12%
2018/06/13	101	57.98	92	58.34	55.50	9	3,971	0.23%	大買/
2018/06/12	53	54.99	36	55.30	56.50	17	3,542	0.48%
2018/06/11	23	50.26	22.5	50.84	51.40	0.5	3,159	0.02%
2018/06/08	30	45.49	42.5	45.70	46.80	-12.5	2,873	-0.43%
2018/06/07	15	39.91	17	39.82	42.55	-2	2,515	-0.08%
2018/06/06	13	38.77	18	38.89	38.70	-5	2,331	-0.21%
2018/06/05	7	37.71	2	37.60	38.05	5	2,288	0.22%
2018/06/04	2	39.10	3	40.07	39.20	-1	2,223	-0.04%
2018/06/01	12	39.22	6	39.28	38.80	6	2,159	0.28%
2018/05/31	61	41.13	60	40.98	39.05	1	2,106	0.05%
2018/05/30	29	39.03	36	38.99	40.00	-7	1,838	-0.38%
2018/05/29	19	37.51	17	37.47	36.80	2	1,516	0.13%
2018/05/28	86	35.76	100	36.01	36.50	-14	1,287	-1.09%
2018/05/25	21	33.12	16	33.03	34.00	5	1,087	0.46%
2018/05/24	95	31.40	95	32.13	32.20	0	863	0.00%
2018/05/23	3	29.10	2	28.78	29.30	1	716	0.14%
2018/05/18	0	0.00	1	27.90	27.25	-1	687	-0.15%
2018/05/17	0	0.00	1	26.95	27.00	-1	679	-0.15%
2018/05/16	1	27.20	1	26.65	26.70	0	680	0.00%
2018/05/15	1	27.75	0	0.00	27.10	1	682	0.15%
2018/05/04	0	0.00	1	26.35	26.10	-1	893	-0.11%
2018/05/03	1	26.05	0	0.00	25.95	1	927	0.11%
2018/04/23	0	0.00	3	28.40	28.30	-3	1,221	-0.25%
2018/04/20	3	28.97	3	28.78	29.00	0	1,225	0.00%
2018/04/18	0	0.00	1	27.60	27.65	-1	1,141	-0.09%
2018/04/13	0	0.00	2	26.95	26.95	-2	1,163	-0.17%
2018/04/11	4	27.10	0	0.00	27.10	4	1,224	0.33%
2018/03/27	2	27.08	0	0.00	27.10	2	1,535	0.13%
2018/03/23	1	27.10	0	0.00	26.90	1	1,619	0.06%
2018/03/21	0	0.00	1	29.00	28.80	-1	1,605	-0.06%
2018/03/20	0	0.00	2	27.55	27.90	-2	1,569	-0.13%
2018/03/15	1	28.20	0	0.00	28.20	1	1,635	0.06%
2018/03/14	0	0.00	1	28.70	28.50	-1	1,690	-0.06%
2018/03/12	0	0.00	1	28.45	28.35	-1	1,721	-0.06%
2018/03/06	2	29.50	1	29.45	29.00	1	1,794	0.06%
2018/03/01	0	0.00	1	29.05	29.30	-1	1,800	-0.06%
2018/02/27	0	0.00	1	29.20	29.20	-1	1,819	-0.05%
2018/02/22	2	29.48	0	0.00	29.50	2	2,095	0.10%
2018/02/21	0	0.00	1	28.90	29.20	-1	2,158	-0.05%
2018/02/08	1	29.00	0	0.00	28.70	1	2,430	0.04%
2018/02/07	0	0.00	3	29.07	28.65	-3	2,455	-0.12%
2018/02/06	2	29.00	4	28.23	28.20	-2	2,501	-0.08%
2018/02/02	1	31.90	3	32.08	32.00	-2	2,516	-0.08%
2018/02/01	30	34.03	21	33.39	32.50	9	2,621	0.34%
2018/01/31	4	32.69	4	32.64	33.15	0	2,615	0.00%
2018/01/30	3	33.27	4	33.29	32.60	-1	2,654	-0.04%
2018/01/29	17	33.18	19	33.38	33.25	-2	2,665	-0.08%
2018/01/26	5	32.63	4	32.85	32.00	1	2,697	0.04%
2018/01/25	6	32.56	24	31.99	31.70	-18	2,758	-0.65%
2018/01/24	3	31.37	1	32.50	32.50	2	3,091	0.06%
2018/01/23	41	33.24	18	32.96	32.55	23	3,231	0.71%
2018/01/22	0	0.00	5	31.80	31.80	-5	3,183	-0.16%
2018/01/18	4	32.85	3	32.37	31.70	1	3,570	0.03%
2018/01/17	1	31.80	0	0.00	31.60	1	3,666	0.03%
2018/01/16	1	32.10	0	0.00	31.90	1	3,773	0.03%
2018/01/15	0	0.00	1	31.90	32.30	-1	3,810	-0.03%
2018/01/11	0	0.00	1	30.80	30.85	-1	3,979	-0.03%
2018/01/08	1	32.10	1	31.80	31.90	0	3,946	0.00%
2018/01/05	11	32.97	25	33.11	32.35	-14	3,938	-0.36%
2018/01/04	3	32.10	3	31.75	31.95	0	3,894	0.00%
2018/01/03	10	33.30	1	33.50	32.40	9	3,883	0.23%
2018/01/02	13	33.04	14	32.93	32.50	-1	3,851	-0.03%