達方 (8163)-元大-大雅券商分點個股進出

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

達方

(8163)

可現股當沖

股價
67.3
漲跌
▲0.5
漲幅
+0.75%
成交量
1,683張
產業
上市電腦週邊類股
477人加入追蹤

立即追蹤
本地時間:14:30

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

達方 (8163)籌碼相關－元大-大雅券商分點個股進出

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

元大-大雅券商分點個股進出
元大-大雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	4	67.30	67.30	-4	2,764	-0.14%
2024/05/15	8	67.24	4.2	68.38	66.80	3.8	2,766	0.14%
2024/05/14	4	68.70	10.3	68.45	68.40	-6.3	2,750	-0.23%
2024/05/13	5	67.90	1	68.00	67.90	4	2,733	0.15%
2024/05/10	28	67.08	0	0.00	67.40	28	2,717	1.03%
2024/05/09	0	0.00	13	69.65	67.90	-13	2,676	-0.49%
2024/05/08	1	69.70	2.2	70.61	70.80	-1.2	2,634	-0.05%
2024/05/07	15	70.54	34.4	71.70	71.80	-19.4	2,569	-0.76%
2024/05/06	2.2	68.38	6	68.18	67.80	-3.9	2,411	-0.16%
2024/05/03	7	67.31	15	68.00	67.70	-8	2,353	-0.34%
2024/05/02	5	63.80	22	63.65	63.80	-17	2,237	-0.76%
2024/04/30	0	0.00	1	63.00	63.30	-1	2,234	-0.04%
2024/04/29	0	0.00	2	62.70	62.70	-2	2,222	-0.09%
2024/04/25	0	0.00	4	61.90	61.50	-4	2,212	-0.18%
2024/04/24	0	0.00	2	61.70	61.70	-2	2,209	-0.09%
2024/04/23	0	60.80	2	61.15	61.30	-2	2,215	-0.09%
2024/04/22	0.3	59.90	20	59.95	59.80	-19.7	2,211	-0.89%
2024/04/19	1	59.80	50	60.00	60.40	-49	2,206	-2.22%
2024/04/18	1	60.00	8	60.80	60.80	-7	2,195	-0.32%
2024/04/17	10	60.40	0	61.17	60.60	10	2,197	0.45%
2024/04/16	3	60.10	1	60.10	60.10	2	2,196	0.09%
2024/04/15	4	61.55	1	61.60	61.50	3	2,183	0.14%
2024/04/12	1	62.20	1	62.40	62.00	0	2,221	0.00%
2024/04/11	8	61.60	0	61.60	61.50	8	2,301	0.35%
2024/04/09	6	61.92	3	61.70	62.10	3	2,312	0.13%
2024/04/08	0.1	63.50	9	63.39	63.50	-9	2,321	-0.39%
2024/04/03	21	63.91	0	0.00	63.60	21	2,345	0.90%
2024/04/02	3	62.70	4	62.80	63.00	-1	2,325	-0.04%
2024/03/29	1	61.70	10	62.30	62.30	-9	2,319	-0.39%
2024/03/28	0	63.00	5	62.40	62.30	-5	2,320	-0.22%
2024/03/27	10	62.40	15	62.93	63.00	-5	2,317	-0.22%
2024/03/26	0	0.00	11	62.89	61.90	-11	2,323	-0.47%
2024/03/25	3	63.97	4	62.70	62.80	-1	2,309	-0.04%
2024/03/22	17	64.60	36	64.09	64.30	-19	2,308	-0.82%
2024/03/21	12	63.70	2	63.50	64.10	10	2,289	0.44%
2024/03/20	4.5	63.03	15	62.94	62.40	-10.5	2,288	-0.46%
2024/03/19	3	61.53	0	0.00	61.90	3	2,245	0.13%
2024/03/18	5	60.50	10	60.35	60.80	-5	2,237	-0.22%
2024/03/15	1	60.60	15	60.41	60.00	-14	2,241	-0.62%
2024/03/14	4	60.58	19	60.54	60.60	-15	2,225	-0.67%
2024/03/13	46	60.95	1	60.60	60.70	45	2,220	2.03%
2024/03/12	5	59.98	2.3	60.40	60.50	2.7	2,229	0.12%
2024/03/11	12	60.04	1	59.90	59.60	11	2,243	0.49%
2024/03/08	2.3	61.25	33	60.42	60.00	-30.7	2,235	-1.37%
2024/03/07	2	61.85	4	61.00	61.00	-2	2,216	-0.09%
2024/03/06	53	60.90	23.1	61.82	61.70	30	2,159	1.39%
2024/03/05	33	59.91	66	60.51	61.40	-33	1,963	-1.68%
2024/03/04	16	55.49	8	55.19	55.90	8	1,648	0.49%
2024/02/27	0	0.00	3	53.47	53.40	-3	1,576	-0.19%
2024/02/23	20	52.50	8	52.90	52.00	12	1,651	0.73%
2024/02/21	80	52.74	0	0.00	52.50	80	1,686	4.74%
2024/02/19	0	0.00	1	52.50	52.60	-1	1,748	-0.06%
2024/02/16	1	52.10	0	0.00	52.10	1	1,775	0.06%
2024/02/15	1	50.50	0	0.00	50.50	1	1,788	0.06%
2024/02/02	1	51.00	0	0.00	50.70	1	1,867	0.05%
2024/01/31	2	51.00	0	0.00	50.90	2	1,987	0.10%
2024/01/29	2	51.65	0	0.00	51.70	2	2,257	0.09%
2024/01/26	0	0.00	50	51.70	51.70	-50	2,509	-1.99%
2024/01/25	0	51.70	1	51.60	51.50	-1	2,513	-0.04%
2024/01/24	1	52.90	0	0.00	52.50	1	2,513	0.04%
2024/01/23	0.1	52.40	10	52.40	52.40	-10	2,498	-0.40%
2024/01/18	1	51.12	0	0.00	51.30	1	2,479	0.04%
2024/01/17	0	0.00	5	51.90	51.90	-5	2,471	-0.20%
2024/01/12	11	51.60	10	51.53	51.60	1	2,440	0.04%
2024/01/11	0	52.30	0	0.00	52.20	0	2,432	0.00%
2024/01/10	0	0.00	15	51.83	51.90	-15	2,433	-0.62%
2024/01/09	0	0.00	9	52.20	52.10	-9	2,421	-0.37%
2024/01/08	9	53.24	3	53.47	52.60	6	2,408	0.25%
2024/01/05	21.1	56.11	11	55.85	54.90	10.1	2,360	0.43%
2024/01/04	1	54.10	0	0.00	53.50	1	2,267	0.04%
2024/01/03	3	55.60	1	55.70	55.30	2	2,241	0.09%
2024/01/02	2	55.25	4	55.10	55.60	-2	2,210	-0.09%
2023/12/29	11	54.36	0	54.30	54.20	11	2,162	0.51%
2023/12/28	0	0.00	16	52.60	53.10	-16	2,121	-0.75%
2023/12/27	4	52.35	0	0.00	52.20	4	2,101	0.19%
2023/12/25	2	52.10	6	51.70	51.80	-4	2,082	-0.19%
2023/12/22	2	52.55	0	0.00	52.50	2	2,066	0.10%
2023/12/21	1	52.60	0	0.00	52.60	1	2,052	0.05%
2023/12/20	1	53.80	0	0.00	53.70	1	2,025	0.05%
2023/12/18	0	0.00	18	55.14	54.40	-18	1,960	-0.92%
2023/12/14	3	56.53	1	56.69	56.70	2	1,889	0.11%
2023/12/13	0	0.00	3	55.73	55.80	-3	1,859	-0.16%
2023/12/11	5	54.50	6	54.65	54.90	-1	1,814	-0.06%
2023/12/08	0	0.00	0	54.70	54.80	0	1,799	0.00%
2023/12/07	2	54.90	13	54.51	54.50	-11	1,785	-0.62%
2023/12/06	7	55.63	20	55.65	55.40	-13	1,757	-0.74%
2023/12/05	1	54.00	5	54.46	54.80	-4	1,714	-0.24%
2023/12/04	11	55.22	1	54.90	55.00	10	1,687	0.59%
2023/12/01	3	53.50	2	53.40	53.50	1	1,625	0.06%
2023/11/30	7	53.30	8	52.65	52.70	-1	1,593	-0.06%
2023/11/28	0	0.00	6	52.02	52.10	-6	1,527	-0.39%
2023/11/27	0.1	51.06	0	0.00	50.90	0.1	1,508	0.01%
2023/11/24	0	0.00	3	51.47	51.60	-3	1,497	-0.20%
2023/11/22	8	52.66	0	0.00	52.60	8	1,452	0.55%
2023/11/21	0	0.00	10	51.30	51.10	-10	1,379	-0.73%
2023/11/20	1	50.60	6.3	51.12	51.20	-5.3	1,361	-0.39%
2023/11/17	2	52.05	31	51.53	51.60	-29	1,329	-2.18%
2023/11/16	0	0.00	1	50.60	50.90	-1	1,267	-0.08%
2023/11/15	0	0.00	5	50.80	50.60	-5	1,249	-0.40%
2023/11/14	1	50.40	0	50.80	50.20	1	1,211	0.08%
2023/11/13	1	50.70	1	50.70	51.00	0	1,175	0.00%
2023/11/10	9	51.19	14	51.24	51.40	-5	1,116	-0.45%
2023/11/09	3	50.80	28	50.70	50.90	-25	1,063	-2.35%
2023/11/08	5	50.20	8	49.75	50.00	-3	974	-0.31%
2023/11/07	16	49.34	20	49.55	49.85	-4	936	-0.42%
2023/11/06	13.3	49.99	49	49.93	49.70	-35.7	881	-4.05%
2023/11/03	11	48.55	61	48.25	48.85	-50	661	-7.56%
2023/11/02	0	0.00	2	44.35	44.55	-2	411	-0.49%
2023/11/01	0	0.00	2	44.13	44.25	-2	428	-0.47%
2023/10/31	0	0.00	1	43.75	43.40	-1	422	-0.24%
2023/10/26	0	0.00	10	43.36	42.85	-10	448	-2.23%
2023/10/19	0	42.90	0	0.00	42.60	0	483	0.00%
2023/10/13	0	0.00	1	43.80	43.85	-1	493	-0.20%
2023/10/11	0	0.00	60	43.75	43.75	-60	512	-11.72%
2023/10/06	10	43.00	0	0.00	43.15	10	525	1.90%
2023/09/28	0	0.00	0	43.00	43.15	0	663	0.00%
2023/09/26	0	42.95	0	0.00	42.70	0	695	0.00%
2023/09/22	0	43.50	1	43.25	43.25	-1	717	-0.14%
2023/09/21	1	43.00	0	0.00	43.50	1	737	0.14%
2023/09/20	1	43.30	0	0.00	43.45	1	739	0.14%
2023/09/15	30	44.02	0	0.00	43.70	30	763	3.93%
2023/09/14	0	0.00	1	43.80	43.75	-1	762	-0.13%
2023/09/13	5	43.48	0	0.00	43.65	5	767	0.65%
2023/09/12	0	43.60	0	0.00	43.60	0	772	0.00%
2023/09/08	1	43.10	0	0.00	43.30	1	780	0.13%
2023/09/07	1	43.30	0	0.00	43.65	1	794	0.13%
2023/09/01	0	43.85	1	43.75	44.20	-1	811	-0.12%
2023/08/28	1	41.75	0	0.00	41.80	1	828	0.12%
2023/08/21	0	0.00	2	42.90	42.80	-2	876	-0.23%
2023/08/16	2	41.85	0	0.00	41.70	2	909	0.22%
2023/08/11	0	0.00	3	41.85	41.75	-3	940	-0.32%
2023/08/10	3	42.05	0	0.00	42.05	3	949	0.32%
2023/08/08	1	42.80	0	0.00	42.95	1	949	0.11%
2023/08/07	2	42.80	0	0.00	42.80	2	946	0.21%
2023/07/31	0	0.00	10	44.55	43.90	-10	911	-1.10%
2023/07/21	2	44.75	0	0.00	44.85	2	879	0.23%
2023/07/20	0	0.00	1	44.90	45.05	-1	882	-0.11%
2023/07/19	7	44.60	0	0.00	44.35	7	878	0.80%
2023/07/18	0	0.00	2	45.95	45.50	-2	881	-0.23%
2023/07/14	2	45.60	0	0.00	45.55	2	876	0.23%
2023/07/11	1	43.50	2	43.65	43.50	-1	840	-0.12%
2023/07/10	7	46.59	1	46.16	46.00	6	821	0.72%
2023/07/07	13	47.03	0	0.00	46.75	13	810	1.60%
2023/07/06	1	47.35	0	0.00	47.40	1	800	0.12%
2023/07/05	2	47.50	0	0.00	47.35	2	824	0.24%
2023/07/04	0	0.00	1	47.20	47.60	-1	820	-0.12%
2023/07/03	6	46.40	0	0.00	46.85	6	818	0.73%
2023/06/29	5	45.65	0	0.00	46.70	5	803	0.62%
2023/06/27	8	45.77	0	0.00	45.30	8	792	1.01%
2023/06/26	5	46.00	0	0.00	46.00	5	786	0.64%
2023/06/21	0	0.00	3	47.05	46.70	-3	780	-0.38%
2023/06/19	0	0.00	2	47.43	47.35	-2	781	-0.26%
2023/06/16	0	0.00	1	47.90	47.85	-1	781	-0.13%
2023/06/15	0	0.00	1	47.90	47.85	-1	777	-0.13%
2023/06/14	3	47.95	0	0.00	47.95	3	772	0.39%
2023/06/13	0	0.00	1	47.55	47.55	-1	769	-0.13%
2023/06/12	1	46.80	0	0.00	47.10	1	764	0.13%
2023/06/02	1	47.20	1	47.35	47.40	0	965	0.00%
2023/06/01	0	0.00	11	47.00	47.10	-11	959	-1.15%
2023/05/31	0	0.00	2	47.03	47.00	-2	959	-0.21%
2023/05/30	1	46.70	0	0.00	46.90	1	954	0.10%
2023/05/29	2	46.60	2	46.75	47.10	0	950	0.00%
2023/05/25	0	0.00	21	46.25	46.65	-21	925	-2.27%
2023/05/24	0	0.00	10	46.85	46.85	-10	918	-1.09%
2023/05/23	0	0.00	2	46.90	46.90	-2	912	-0.22%
2023/05/22	0	0.00	6	46.27	46.30	-6	898	-0.67%
2023/05/19	0	0.00	2	45.75	45.55	-2	883	-0.23%
2023/05/18	0	0.00	0	45.60	45.50	0	872	0.00%
2023/05/17	1	45.35	0	0.00	45.40	1	864	0.12%
2023/05/16	20	45.00	0	0.00	45.10	20	855	2.34%
2023/05/12	1	44.55	0	0.00	44.75	1	886	0.11%
2023/05/04	0	44.15	0	0.00	44.15	0	934	0.00%
2023/05/03	0	0.00	1	44.50	44.45	-1	928	-0.11%
2023/05/02	0	44.10	0	0.00	44.40	0	931	0.00%
2023/04/28	1	43.80	0	0.00	43.90	1	934	0.11%
2023/04/25	5	42.84	0	0.00	42.70	5	930	0.54%
2023/04/21	2	43.50	0	0.00	43.20	2	924	0.22%
2023/04/17	0	44.60	0	0.00	44.55	0	896	0.00%
2023/04/14	0	0.00	2	44.53	44.40	-2	887	-0.23%
2023/04/13	0	0.00	3	44.75	44.55	-3	879	-0.34%
2023/04/12	3	45.07	4	45.20	45.30	-1	865	-0.12%
2023/04/10	2	44.90	0	0.00	44.90	2	825	0.24%
2023/03/30	0	0.00	15	44.05	44.05	-15	763	-1.97%
2023/03/29	1	43.75	0	0.00	43.75	1	760	0.13%
2023/03/28	0	0.00	1	43.65	43.65	-1	763	-0.13%
2023/03/27	1	44.30	0	0.00	44.05	1	759	0.13%
2023/03/23	0	44.20	0	0.00	44.20	0	757	0.00%
2023/03/21	1	43.55	0	0.00	43.55	1	744	0.13%
2023/03/20	2	43.25	0	43.50	43.35	2	741	0.27%
2023/03/16	2	42.65	0	0.00	42.60	2	742	0.27%
2023/03/15	1	43.60	1	43.65	43.25	0	745	0.00%
2023/03/13	4	43.19	0	0.00	43.60	4	738	0.54%
2023/03/10	1	43.75	0.1	43.75	43.85	0.9	726	0.12%
2023/03/09	0.1	44.40	1	44.40	44.50	-0.9	713	-0.13%
2023/03/08	5	44.01	12	44.08	44.70	-7	671	-1.05%
2023/03/07	0	42.00	4	42.00	41.75	-4	548	-0.73%
2023/03/03	0	41.60	0	0.00	41.65	0	563	0.01%
2023/03/01	0	41.60	0	0.00	41.35	0	551	0.00%
2023/02/23	1	41.05	0	0.00	41.00	1	542	0.18%
2023/02/22	0	0.00	1	41.05	41.00	-1	542	-0.18%
2023/02/17	0	40.90	0	0.00	40.90	0	545	0.00%
2023/02/16	0	0.00	0.1	40.90	40.85	-0.1	544	-0.02%
2023/02/15	1	40.65	0	0.00	40.70	1	548	0.18%
2023/02/13	0	0.00	1	40.50	40.50	-1	545	-0.18%
2023/02/09	1	41.70	3	41.57	41.55	-2	511	-0.39%
2023/02/08	5	40.18	0	0.00	40.25	5	479	1.04%
2023/02/03	0	0.00	1	40.25	40.45	-1	457	-0.22%
2023/01/31	1	39.41	0	0.00	39.40	1	436	0.24%
2023/01/30	0	0.00	1	39.30	39.30	-1	431	-0.23%
2023/01/17	3	38.80	0	0.00	38.90	3	424	0.71%
2023/01/12	1	38.70	0	0.00	38.70	1	434	0.23%
2023/01/10	0	38.70	0	0.00	39.00	0	436	0.01%
2022/12/23	0	37.80	0	0.00	37.80	0	481	0.01%
2022/12/21	1	37.50	0	0.00	37.40	1	485	0.21%
2022/12/20	1	37.70	0	0.00	37.40	1	483	0.21%
2022/12/19	0	0.00	0.1	38.10	37.85	-0.1	483	-0.02%
2022/12/16	0	0.00	0.1	38.45	38.05	-0.1	481	-0.02%
2022/12/14	1	38.70	0	0.00	38.65	1	473	0.21%
2022/12/12	0	38.85	0	0.00	38.75	0	477	0.01%
2022/12/07	1	38.80	1	39.20	38.70	0	494	0.00%
2022/12/06	0	0.00	2	39.93	39.50	-2	491	-0.41%
2022/12/05	0	0.00	1	40.55	40.20	-1	490	-0.20%
2022/12/02	1	40.50	0.1	40.65	40.50	0.9	485	0.19%
2022/12/01	2	40.60	1.2	40.46	40.50	0.8	484	0.16%
2022/11/30	0.1	41.10	0.3	40.20	40.15	-0.2	479	-0.04%
2022/11/29	8	40.35	4	40.21	40.20	4	475	0.84%
2022/11/28	2	39.85	1.4	40.32	39.85	0.6	455	0.13%
2022/11/25	0	0.00	30	39.28	39.15	-30	427	-7.01%
2022/11/24	1	38.90	0	0.00	39.05	1	428	0.23%
2022/11/18	0	0.00	1	39.00	38.95	-1	437	-0.23%
2022/11/17	1	39.05	0	0.00	39.45	1	438	0.23%
2022/11/14	0	0.00	41	39.00	39.00	-41	447	-9.16%
2022/11/07	0	0.00	0	38.75	38.60	0	442	-0.01%
2022/11/04	0	38.90	0	0.00	38.65	0	449	0.00%
2022/10/25	0	0.00	2	37.40	37.55	-2	520	-0.38%
2022/10/20	2	37.60	0	0.00	37.15	2	528	0.38%
2022/10/17	0	38.00	0	0.00	37.50	0	522	0.00%
2022/10/13	2	36.73	0	0.00	36.45	2	523	0.38%
2022/10/11	0	0.00	4	38.60	38.25	-4	519	-0.77%
2022/09/30	1	39.05	0	0.00	39.40	1	546	0.18%
2022/09/28	0	39.00	0	0.00	38.50	0	595	0.00%
2022/09/23	0	0.00	1	41.50	41.20	-1	640	-0.16%
2022/09/22	0	0.00	1	41.40	41.50	-1	660	-0.15%
2022/09/21	0	0.00	3	42.00	41.80	-3	663	-0.45%
2022/09/19	1	42.20	0	0.00	42.10	1	668	0.15%
2022/09/15	3	42.87	1	42.30	42.75	2	683	0.29%
2022/09/14	1	41.35	0	0.00	41.50	1	670	0.15%
2022/09/13	0	0.00	2	42.03	41.80	-2	675	-0.30%
2022/09/07	2	39.80	0	0.00	39.90	2	692	0.29%
2022/09/05	0	0.00	1	40.60	40.50	-1	692	-0.14%
2022/08/29	1	40.65	0	0.00	40.75	1	701	0.14%
2022/08/24	1	41.15	0	0.00	41.00	1	707	0.14%
2022/08/22	0	0.00	0.1	42.00	42.05	-0.1	713	-0.01%
2022/08/17	0	0.00	1	41.25	41.05	-1	710	-0.14%
2022/08/12	0	0.00	0	41.45	41.45	0	721	0.00%
2022/08/11	0	0.00	1	42.00	41.75	-1	725	-0.14%
2022/08/10	3	41.07	0	40.55	41.40	3	723	0.41%
2022/08/09	1	39.90	0	0.00	39.95	1	697	0.15%
2022/08/08	2	39.90	0	0.00	39.95	2	707	0.28%
2022/08/05	0	0.00	1	40.55	40.45	-1	710	-0.14%
2022/08/01	1	39.95	0	0.00	39.95	1	780	0.13%
2022/07/27	0	39.90	0	0.00	39.85	0	891	0.00%
2022/07/25	5	39.60	0	0.00	39.75	5	902	0.55%
2022/07/21	2	39.08	0	0.00	39.25	2	941	0.21%
2022/07/20	6	39.25	0	0.00	39.10	6	947	0.63%
2022/07/18	9	38.10	0	0.00	38.70	9	977	0.92%
2022/07/07	1	36.05	7	36.70	36.60	-6	1,128	-0.53%
2022/07/06	2	39.00	0	0.00	38.60	2	1,109	0.18%
2022/07/05	1	39.40	0	0.00	39.80	1	1,100	0.09%
2022/07/01	1	40.05	0	0.00	38.80	1	1,108	0.09%
2022/06/30	0	0.00	2	40.50	40.45	-2	1,095	-0.18%
2022/06/23	5	41.10	0	0.00	41.65	5	1,176	0.43%
2022/06/22	1	41.50	0	0.00	41.40	1	1,181	0.08%
2022/06/20	2	41.80	4	41.15	40.80	-2	1,221	-0.16%
2022/06/14	2	42.40	0	0.00	42.40	2	1,324	0.15%
2022/06/13	0	0.00	3	42.80	42.65	-3	1,365	-0.22%
2022/06/09	1	43.95	0	0.00	43.95	1	1,468	0.07%
2022/06/08	1	44.05	0	0.00	44.00	1	1,490	0.07%
2022/05/31	0	43.70	3	43.60	43.75	-3	1,776	-0.17%
2022/05/26	2	43.30	3	43.08	43.05	-1	1,779	-0.06%
2022/05/25	1	42.95	0	0.00	43.05	1	1,784	0.06%
2022/05/19	0	0.00	10	42.08	42.30	-10	1,791	-0.56%
2022/05/18	0	0.00	2	43.05	42.90	-2	1,785	-0.11%
2022/05/17	0	0.00	0	42.45	42.65	0	1,784	0.00%
2022/05/12	10	41.75	0	0.00	41.20	10	1,785	0.56%
2022/05/11	1	42.51	0	0.00	42.50	1	1,782	0.06%
2022/05/10	2	43.20	0	0.00	43.40	2	1,764	0.11%
2022/05/09	4	43.09	0	0.00	43.00	4	1,758	0.23%
2022/05/06	3	45.17	1	45.20	45.20	2	1,721	0.12%
2022/05/05	12	45.76	0	0.00	45.75	12	1,706	0.70%
2022/05/04	12.1	45.85	0	0.00	45.80	12.1	1,685	0.72%
2022/05/03	1	47.75	0	0.00	47.75	1	1,639	0.06%
2022/04/27	2	47.40	2	46.70	46.95	0	1,650	0.00%
2022/04/26	2	48.90	0	0.00	48.60	2	1,630	0.12%
2022/04/25	4	48.15	1	48.60	48.20	3	1,627	0.19%
2022/04/22	0.1	50.19	8	50.01	49.95	-7.9	1,607	-0.49%
2022/04/21	3	50.40	0.5	50.79	50.40	2.5	1,612	0.15%
2022/04/20	1	50.00	5.1	50.18	50.40	-4.1	1,577	-0.26%
2022/04/19	0	0.00	3	49.63	49.65	-3	1,530	-0.20%
2022/04/14	0	0.00	1	49.20	48.90	-1	1,554	-0.06%
2022/04/12	7	47.81	0	0.00	47.85	7	1,602	0.44%
2022/04/08	0	48.30	3	48.15	48.20	-3	1,658	-0.18%
2022/04/07	0	48.45	0	49.15	47.90	0	1,710	0.00%
2022/04/06	0	49.40	0	0.00	49.15	0	1,868	0.00%
2022/04/01	0	49.40	0	0.00	49.35	0	1,886	0.00%
2022/03/31	1	49.90	13	50.13	49.70	-12	1,917	-0.63%
2022/03/30	10	49.80	3	50.05	50.20	7	1,983	0.35%
2022/03/25	0	0.00	0	49.60	49.25	0	1,967	0.00%
2022/03/24	1	49.40	0	49.30	49.50	1	1,976	0.05%
2022/03/23	3.1	49.55	0	0.00	49.15	3.1	2,025	0.15%
2022/03/21	1	49.40	0.1	49.25	49.30	0.9	2,122	0.04%
2022/03/18	1	49.35	0	0.00	48.40	1	2,142	0.05%
2022/03/17	1	49.93	1	49.40	49.35	0	2,134	0.00%
2022/03/16	0	0.00	9	49.47	49.50	-9	2,147	-0.42%
2022/03/15	3.1	49.39	1	49.30	49.00	2.1	2,170	0.10%
2022/03/14	5	49.40	3	49.42	49.35	2	2,218	0.09%
2022/03/11	1	48.40	2	48.50	48.40	-1	2,244	-0.04%
2022/03/10	4.1	48.52	2	48.35	48.35	2.1	2,323	0.09%
2022/03/09	15	48.17	21	47.87	48.30	-6	2,435	-0.25%
2022/03/08	2	45.78	2	46.10	44.70	0	2,688	0.00%
2022/03/07	0	45.85	0	0.00	46.00	0	2,710	0.00%
2022/03/04	4	47.88	10.1	47.98	47.60	-6.1	2,750	-0.22%
2022/03/02	2	46.13	0	0.00	46.30	2	2,820	0.07%
2022/03/01	0	0.00	3	46.50	46.40	-3	2,866	-0.10%
2022/02/25	1	45.90	1	45.45	45.40	0	3,005	0.00%
2022/02/24	4	46.05	1	45.50	45.50	3	3,275	0.09%
2022/02/23	0	0.00	2	46.90	46.90	-2	3,369	-0.06%
2022/02/22	0	0.00	2	46.80	46.40	-2	3,377	-0.06%
2022/02/21	0	0.00	2	47.25	47.10	-2	3,374	-0.06%
2022/02/17	5	46.97	0	0.00	46.85	5	3,398	0.15%
2022/02/16	1	47.30	0	0.00	46.80	1	3,403	0.03%
2022/02/14	3	46.30	3	46.73	46.35	0	3,413	0.00%
2022/02/11	0	0.00	2.5	47.36	47.50	-2.5	3,426	-0.07%
2022/02/09	1	46.35	5	46.65	46.90	-4	3,423	-0.12%
2022/02/07	0	45.90	0	0.00	45.60	0	3,429	0.00%
2022/01/26	2	44.80	0	0.00	44.80	2	3,474	0.06%
2022/01/25	4	45.16	0	0.00	45.00	4	3,476	0.12%
2022/01/24	2.5	45.57	0	0.00	45.70	2.5	3,491	0.07%
2022/01/21	0	0.00	2	46.00	45.90	-2	3,479	-0.06%
2022/01/17	1	46.75	1	46.90	47.15	0	3,453	0.00%
2022/01/13	1	46.90	1	47.25	46.95	0	3,435	0.00%
2022/01/12	3	47.02	3	47.40	46.80	0	3,438	0.00%
2022/01/11	7	47.18	0	47.30	47.05	7	3,424	0.20%
2022/01/10	6	47.75	0	0.00	48.05	6	3,397	0.18%
2022/01/07	0	47.40	0	0.00	47.30	0	3,382	0.00%
2022/01/06	10	48.26	0	0.00	48.15	10	3,342	0.30%
2022/01/05	8.1	49.50	1	49.20	48.85	7.1	3,313	0.21%
2022/01/04	4	49.68	7	49.50	49.35	-3	3,280	-0.09%
2022/01/03	7	50.59	10	49.63	49.50	-3	3,252	-0.09%
2021/12/30	13.1	50.93	3	50.77	50.70	10.1	3,209	0.32%
2021/12/29	25	50.88	22	50.51	51.00	3	3,153	0.10%
2021/12/27	2	49.58	1	49.70	49.55	1	2,955	0.03%
2021/12/24	9	49.61	12	49.13	49.35	-3	2,929	-0.10%
2021/12/20	3	48.83	3	49.18	48.50	0	2,804	0.00%
2021/12/17	12	48.98	0	0.00	48.80	12	2,782	0.43%
2021/12/16	4	49.33	9	49.42	49.85	-5	2,709	-0.19%
2021/12/15	1	48.85	11	48.30	48.20	-10	2,603	-0.38%
2021/12/14	3	49.03	4	48.66	48.55	-1	2,577	-0.04%
2021/12/13	6	48.88	5	49.13	48.85	1	2,526	0.04%
2021/12/10	1	48.90	2	49.05	49.15	-1	2,501	-0.04%
2021/12/09	1	48.85	1	48.20	48.30	0	2,450	0.00%
2021/12/08	8	49.30	4	49.50	49.00	4	2,383	0.17%
2021/12/07	3	49.65	9	49.73	49.65	-6	2,295	-0.26%
2021/12/06	5	49.68	11	49.77	49.20	-6	2,207	-0.27%
2021/12/03	15	48.97	32	49.21	49.60	-17	2,123	-0.80%
2021/12/02	36	49.09	19.2	49.14	48.65	16.8	1,971	0.85%
2021/12/01	0	0.00	8	47.03	47.15	-8	1,611	-0.50%
2021/11/30	1	46.90	6	46.72	46.50	-5	1,580	-0.32%
2021/11/29	0	0.00	12	45.04	45.80	-12	1,559	-0.77%
2021/11/26	3.1	46.46	2	46.25	46.15	1.1	1,518	0.07%
2021/11/24	18	46.00	0	0.00	46.00	18	1,473	1.22%
2021/11/23	16	46.80	11.1	46.30	47.05	5	1,332	0.37%
2021/11/22	3	44.87	5.1	44.89	45.45	-2.1	1,066	-0.19%
2021/11/18	0	0.00	1	43.05	43.25	-1	1,022	-0.10%
2021/11/12	0	0.00	2	43.20	43.00	-2	1,104	-0.18%
2021/11/10	0	0.00	0.3	43.99	43.80	-0.3	1,119	-0.03%
2021/11/09	0	0.00	1	43.65	43.40	-1	1,114	-0.09%
2021/11/05	0.3	43.16	1.1	43.31	43.15	-0.8	1,141	-0.07%
2021/11/03	8	42.94	10	43.13	43.50	-2	1,206	-0.17%
2021/11/02	0	42.20	5	42.40	41.80	-5	1,171	-0.42%
2021/11/01	6	42.85	0	0.00	42.30	6	1,180	0.51%
2021/10/29	1	41.70	5	42.20	41.75	-4	1,170	-0.34%
2021/10/28	13	41.83	0	0.00	41.90	13	1,182	1.10%
2021/10/27	0	0.00	3	41.25	41.65	-3	1,194	-0.25%
2021/10/25	1	40.90	0	0.00	41.10	1	1,223	0.08%
2021/10/19	0.1	40.80	0	0.00	40.60	0.1	1,309	0.00%
2021/10/07	0.1	40.30	0	0.00	40.20	0.1	1,668	0.00%
2021/10/04	3	39.45	0	0.00	39.20	3	1,746	0.17%
2021/10/01	3	40.65	1	40.45	40.35	2	1,751	0.12%
2021/09/29	4	41.30	0	0.00	41.30	4	1,795	0.22%
2021/09/28	3	42.35	0	0.00	42.30	3	1,809	0.17%
2021/09/27	0	0.00	1	42.80	42.95	-1	1,812	-0.06%
2021/09/17	1	42.30	0	0.00	42.45	1	1,995	0.05%
2021/09/13	0	0.00	2	43.60	43.50	-2	2,031	-0.10%
2021/09/09	0	0.00	1	42.95	42.95	-1	2,057	-0.05%
2021/09/08	0	0.00	4	43.38	42.80	-4	2,069	-0.19%
2021/09/07	0	0.00	1	44.10	44.10	-1	2,073	-0.05%
2021/09/02	0	0.00	1	44.80	44.75	-1	2,191	-0.05%
2021/09/01	2	44.70	1.3	44.52	44.60	0.7	2,163	0.03%
2021/08/31	1	43.95	0	0.00	44.35	1	2,153	0.05%
2021/08/27	4	42.65	0	0.00	42.65	4	2,091	0.19%
2021/08/26	0	0.00	1	42.60	42.60	-1	2,102	-0.05%
2021/08/25	2.1	42.95	2	43.05	42.60	0.1	2,121	0.00%
2021/08/24	2	41.50	0	0.00	41.35	2	2,072	0.10%
2021/08/23	3	41.80	4	41.70	41.75	-1	2,096	-0.05%
2021/08/20	5	43.27	0	0.00	43.40	5	2,107	0.24%
2021/08/19	0	0.00	1	43.15	43.15	-1	2,115	-0.05%
2021/08/18	1	43.95	0	0.00	44.00	1	2,101	0.05%
2021/08/17	0.1	44.24	0	0.00	43.90	0.1	2,087	0.00%
2021/08/12	1	45.80	0	0.00	45.55	1	2,083	0.05%
2021/08/11	2.1	46.11	1	45.60	45.80	1.1	2,099	0.05%
2021/08/10	3	46.97	0	0.00	46.75	3	2,098	0.14%
2021/08/09	0	0.00	2	47.65	47.95	-2	2,127	-0.09%
2021/08/03	0	0.00	0	47.30	47.20	0	2,321	0.00%
2021/07/29	2	46.50	1	46.55	46.65	1	2,511	0.04%
2021/07/28	0.1	46.10	2	46.05	46.50	-2	2,525	-0.08%
2021/07/27	1.3	47.73	2	47.60	46.90	-0.7	2,579	-0.03%
2021/07/26	0	0.00	2	47.43	47.70	-2	2,606	-0.08%
2021/07/23	2	47.30	0	0.00	47.30	2	2,650	0.08%
2021/07/22	0	0.00	1	47.65	47.30	-1	2,730	-0.04%
2021/07/21	0	0.00	5	46.92	46.95	-5	2,826	-0.18%
2021/07/20	2	46.90	0	0.00	46.95	2	2,865	0.07%
2021/07/19	12	48.35	9	49.00	48.10	3	2,857	0.10%
2021/07/16	9	48.00	2	47.90	48.00	7	2,843	0.24%
2021/07/15	0	0.00	1	46.75	46.75	-1	2,853	-0.04%
2021/07/14	1	46.20	1	46.70	46.15	0	2,928	0.00%
2021/07/13	1	46.75	2	46.83	46.10	-1	2,951	-0.03%
2021/07/12	0	0.00	2	46.43	46.45	-2	2,936	-0.07%
2021/07/09	1	45.85	0	0.00	45.90	1	2,922	0.03%
2021/07/08	2	46.20	0	0.00	46.20	2	2,960	0.07%
2021/07/07	5	46.24	7	46.47	46.10	-2	3,009	-0.07%
2021/07/06	2	46.00	2	45.88	45.80	0	3,018	0.00%
2021/07/05	0	46.10	4	46.06	45.90	-4	3,086	-0.13%
2021/07/02	0	0.00	5	45.52	45.10	-5	3,166	-0.16%
2021/07/01	5	45.23	0	0.00	44.95	5	3,180	0.16%
2021/06/30	2	45.28	12	45.77	45.90	-10	3,178	-0.31%
2021/06/29	8	45.34	1	45.25	45.10	7	3,161	0.22%
2021/06/28	13	45.50	6.2	45.84	45.90	6.8	3,144	0.21%
2021/06/22	1	43.80	0	0.00	42.90	1	3,132	0.03%
2021/06/18	0	0.00	3	43.92	43.70	-3	3,156	-0.10%
2021/06/17	0	0.00	5	44.00	44.15	-5	3,163	-0.16%
2021/06/16	3	43.45	1	43.55	43.35	2	3,179	0.06%
2021/06/15	2	44.03	1	44.20	44.00	1	3,204	0.03%
2021/06/11	2	44.45	1	43.90	44.50	1	3,218	0.03%
2021/06/10	5	43.52	18	43.55	44.45	-13	3,320	-0.39%
2021/06/08	0	0.00	1	42.30	42.25	-1	3,348	-0.03%
2021/06/07	0	0.00	5	42.10	42.10	-5	3,453	-0.14%
2021/06/04	2	42.50	0	0.00	42.40	2	3,539	0.06%
2021/06/03	0.1	42.65	0	0.00	42.80	0.1	3,562	0.00%
2021/06/02	2	42.90	0	0.00	42.55	2	3,572	0.06%
2021/06/01	10	43.00	1	42.90	43.25	9	3,571	0.25%
2021/05/31	8	42.53	17	42.93	42.65	-9	3,606	-0.25%
2021/05/28	6	42.79	5	42.85	42.75	1	3,607	0.03%
2021/05/27	7	41.46	0	0.00	42.70	7	3,626	0.19%
2021/05/26	1	42.25	0	0.00	42.25	1	3,627	0.03%
2021/05/25	3	42.38	8	42.30	42.25	-5	3,663	-0.14%
2021/05/24	3	41.53	0	0.00	41.55	3	3,690	0.08%
2021/05/21	1	41.30	0	0.00	41.40	1	3,762	0.03%
2021/05/20	2.1	41.10	1	40.95	40.70	1.1	3,804	0.03%
2021/05/19	4.1	40.56	1	41.40	41.50	3.1	3,820	0.08%
2021/05/18	2	40.33	1	40.60	40.70	1	3,833	0.03%
2021/05/17	6	39.11	0	0.00	38.40	6	3,824	0.16%
2021/05/14	12	41.69	1	42.95	41.40	11	3,785	0.29%
2021/05/12	2	44.15	5	46.50	43.05	-3	3,675	-0.08%
2021/05/11	3	46.83	3	47.18	46.65	0	3,625	0.00%
2021/05/10	7	49.96	3	49.53	49.05	4	3,578	0.11%
2021/05/07	5	47.88	1	48.90	49.00	4	3,456	0.12%
2021/05/06	2	46.85	0	0.00	46.20	2	3,403	0.06%
2021/05/05	1	47.15	3.1	47.10	46.80	-2.1	3,379	-0.06%
2021/05/04	4	47.33	2	47.75	47.00	2	3,393	0.06%
2021/05/03	16	49.49	16	49.56	49.40	0	3,329	0.00%
2021/04/29	21	51.54	1	52.90	51.20	20	3,286	0.61%
2021/04/28	112	51.73	13	51.89	52.40	99	3,255	3.04%	大買/
2021/04/27	10	51.46	8	51.01	52.10	2	3,221	0.06%
2021/04/26	18	51.17	13	51.07	51.20	5	3,112	0.16%
2021/04/23	4	49.50	0	0.00	49.50	4	3,069	0.13%
2021/04/22	63	50.23	23	50.51	49.00	40	3,058	1.31%
2021/04/21	76	50.57	31.1	50.85	51.00	44.9	3,010	1.49%
2021/04/20	18	50.18	4	50.40	50.50	14	2,962	0.47%
2021/04/19	0	0.00	7	49.24	49.15	-7	2,948	-0.24%
2021/04/16	1	48.50	0	0.00	48.25	1	2,934	0.03%
2021/04/15	2	47.18	0	0.00	47.40	2	2,928	0.07%
2021/04/14	3	46.78	1	46.85	47.30	2	2,945	0.07%
2021/04/13	7	49.24	3	48.32	48.00	4	2,958	0.14%
2021/04/12	5	48.63	11	48.78	48.70	-6	2,932	-0.20%
2021/04/09	12	48.03	12	48.22	48.00	0	2,896	0.00%
2021/04/08	18	49.16	6	48.95	49.20	12	2,818	0.42%
2021/04/07	1	47.30	2	47.20	47.30	-1	2,724	-0.03%
2021/04/06	11	47.55	1	47.25	47.40	10	2,722	0.37%
2021/04/01	9	47.40	12	47.40	47.40	-3	2,711	-0.11%
2021/03/31	6	47.70	10	47.60	47.40	-4	2,711	-0.15%
2021/03/29	1	47.90	1	47.45	47.55	0	2,695	0.00%
2021/03/26	1	46.35	10	46.25	46.40	-9	2,670	-0.34%
2021/03/25	1	46.35	0	0.00	46.05	1	2,686	0.04%
2021/03/23	2.1	46.35	0	0.00	46.30	2.1	2,685	0.08%
2021/03/22	0	0.00	2	46.98	47.00	-2	2,676	-0.07%
2021/03/19	60	46.93	4	47.00	47.05	56	2,686	2.08%
2021/03/18	0	0.00	4	47.55	47.45	-4	2,684	-0.15%
2021/03/17	1	47.50	0	0.00	47.45	1	2,696	0.04%
2021/03/16	0	48.15	1	47.85	47.55	-1	2,723	-0.04%
2021/03/15	0	0.00	1	45.80	46.10	-1	2,615	-0.04%
2021/03/12	3	45.93	10	46.01	46.05	-7	2,647	-0.26%
2021/03/11	3	46.55	6	46.70	46.65	-3	2,776	-0.11%
2021/03/10	3	46.73	4	46.45	47.40	-1	2,775	-0.04%
2021/03/09	0	0.00	2	45.83	45.75	-2	2,732	-0.07%
2021/03/08	1	45.80	0	0.00	45.40	1	2,724	0.04%
2021/03/05	0	0.00	6	45.18	45.05	-6	2,746	-0.22%
2021/03/04	10	46.00	2	46.10	45.35	8	2,773	0.29%
2021/03/03	10	45.28	0	0.00	45.70	10	2,737	0.37%
2021/03/02	13	45.83	2	45.35	45.30	11	2,723	0.40%
2021/02/26	3	45.02	1	45.00	45.25	2	2,714	0.07%
2021/02/25	0	0.00	45	45.08	45.05	-45	2,762	-1.63%
2021/02/24	0	0.00	3.1	44.66	44.55	-3.1	2,748	-0.11%
2021/02/23	7	44.36	6	44.93	44.90	1	2,747	0.04%
2021/02/22	4	44.10	10	43.96	44.15	-6	2,748	-0.22%
2021/02/19	0	0.00	0.1	43.80	43.55	-0.1	2,722	0.00%
2021/02/17	0	0.00	3	42.25	42.20	-3	2,696	-0.11%
2021/02/05	0	0.00	5	41.85	41.95	-5	2,731	-0.18%
2021/02/04	10	41.43	5	41.65	41.65	5	2,757	0.18%
2021/02/02	2	41.45	0	0.00	41.00	2	2,880	0.07%
2021/02/01	1	40.50	1	40.35	40.55	0	2,985	0.00%
2021/01/27	1	41.70	0	0.00	41.85	1	3,066	0.03%
2021/01/21	4	41.15	0	0.00	41.15	4	3,093	0.13%
2021/01/20	4	42.25	1	41.30	41.05	3	3,085	0.10%
2021/01/15	0	0.00	4	44.10	44.10	-4	3,052	-0.13%
2021/01/13	0	0.00	6	44.55	44.50	-6	2,993	-0.20%
2021/01/12	17	44.61	10	45.04	44.25	7	2,974	0.24%
2021/01/11	3	44.68	5	44.85	44.80	-2	2,933	-0.07%
2021/01/07	2	44.25	2	43.95	44.05	0	2,898	0.00%
2021/01/06	0	0.00	17	44.04	43.55	-17	2,879	-0.59%
2021/01/05	3	44.37	1	44.00	44.55	2	2,817	0.07%
2021/01/04	0	0.00	6	43.35	43.60	-6	2,789	-0.22%
2020/12/31	0	0.00	4	43.30	43.35	-4	2,778	-0.14%
2020/12/30	0	0.00	7	43.18	43.20	-7	2,770	-0.25%
2020/12/29	0	0.00	2	43.30	42.85	-2	2,763	-0.07%
2020/12/28	31	43.34	0	0.00	43.40	31	2,749	1.13%
2020/12/25	0	0.00	29	43.02	43.00	-29	2,737	-1.06%
2020/12/24	0	0.00	0	43.20	43.15	0	2,735	0.00%
2020/12/23	0	0.00	6	42.35	42.55	-6	2,714	-0.22%
2020/12/21	0	0.00	2	42.55	42.65	-2	2,747	-0.07%
2020/12/18	3	42.73	2	42.70	42.30	1	2,735	0.04%
2020/12/17	0	0.00	3	43.30	42.85	-3	2,738	-0.11%
2020/12/16	9	43.62	2	43.45	43.35	7	2,738	0.26%
2020/12/15	10	43.56	1	43.10	43.15	9	2,734	0.33%
2020/12/14	0	0.00	7	44.75	44.70	-7	2,708	-0.26%
2020/12/11	11	44.31	25	43.98	43.75	-14	2,696	-0.52%
2020/12/10	2	44.45	8	44.88	44.70	-6	2,658	-0.23%
2020/12/09	8	46.53	8	46.31	46.00	0	2,599	0.00%
2020/12/08	1	46.05	11.1	46.07	45.75	-10.1	2,577	-0.39%
2020/12/07	32	46.87	14	46.98	46.70	18	2,543	0.71%
2020/12/04	24	45.38	5	44.41	45.40	19	2,382	0.80%
2020/12/03	0	0.00	4	44.01	43.85	-4	2,345	-0.17%
2020/12/02	4	43.75	1	43.80	43.60	3	2,418	0.12%
2020/12/01	13	43.59	1	43.30	43.80	12	2,532	0.47%
2020/11/30	8	42.85	10	43.31	43.35	-2	2,690	-0.07%
2020/11/27	0	0.00	2	42.50	42.50	-2	2,664	-0.08%
2020/11/26	0	0.00	1	42.65	42.40	-1	2,714	-0.04%
2020/11/25	7	43.20	26	42.75	42.55	-19	2,843	-0.67%
2020/11/24	12	43.73	2	44.10	43.40	10	2,814	0.36%
2020/11/23	5	42.68	12	42.61	42.90	-7	2,741	-0.26%
2020/11/20	11	42.57	1	42.50	42.50	10	2,711	0.37%
2020/11/19	10	42.76	8	42.96	42.50	2	2,680	0.07%
2020/11/18	5	42.15	1	42.00	41.95	4	2,605	0.15%
2020/11/17	0	0.00	2	41.95	42.00	-2	2,598	-0.08%
2020/11/16	0	0.00	1	41.70	41.75	-1	2,666	-0.04%
2020/11/13	0	0.00	1	41.80	41.75	-1	2,744	-0.04%
2020/11/12	1	41.80	1	41.45	41.45	0	2,788	0.00%
2020/11/11	0	0.00	15	42.25	42.25	-15	2,796	-0.54%
2020/11/10	8	42.19	18	42.20	42.00	-10	2,788	-0.36%
2020/11/09	1	41.60	10	42.71	41.70	-9	2,744	-0.33%
2020/11/06	9	41.48	10.1	41.43	41.85	-1.1	2,629	-0.04%
2020/11/05	0	0.00	4	40.83	40.75	-4	2,578	-0.16%
2020/11/04	1	40.35	0	0.00	40.55	1	2,605	0.04%
2020/11/03	5	40.58	6	40.93	40.50	-1	2,676	-0.04%
2020/11/02	2	39.25	0	0.00	39.75	2	2,768	0.07%
2020/10/28	5	39.95	10	39.75	39.95	-5	2,879	-0.17%
2020/10/27	4	40.33	1	40.35	40.30	3	2,864	0.10%
2020/10/26	4	40.11	0.1	40.15	40.15	3.9	2,841	0.14%
2020/10/23	2	39.50	5	39.40	39.45	-3	2,813	-0.11%
2020/10/22	0	0.00	2	38.80	38.80	-2	2,851	-0.07%
2020/10/21	10	39.30	2	39.40	39.25	8	2,855	0.28%
2020/10/20	1	39.10	2	39.30	39.35	-1	2,899	-0.03%
2020/10/19	0	0.00	0.1	39.30	39.30	-0.1	2,917	0.00%
2020/10/13	5	38.60	1	38.60	38.85	4	2,930	0.14%
2020/10/12	0	0.00	3	38.77	38.35	-3	3,055	-0.10%
2020/10/08	0	0.00	2	38.50	38.30	-2	3,084	-0.06%
2020/10/07	0	0.00	1	38.45	38.40	-1	3,132	-0.03%
2020/09/29	0	0.00	1	37.50	37.50	-1	3,416	-0.03%
2020/09/28	0.1	37.50	1	37.50	37.35	-0.9	3,503	-0.03%
2020/09/25	0	0.00	3	37.48	37.05	-3	3,597	-0.08%
2020/09/23	0	0.00	1	39.00	38.70	-1	3,607	-0.03%
2020/09/22	2	38.68	19	38.56	39.00	-17	3,622	-0.47%
2020/09/21	0	0.00	5	39.50	39.25	-5	3,616	-0.14%
2020/09/18	1	40.00	0	0.00	39.95	1	3,611	0.03%
2020/09/17	0	0.00	1	39.75	39.80	-1	3,603	-0.03%
2020/09/16	2	39.70	23	39.71	39.60	-21	3,610	-0.58%
2020/09/15	7	40.07	2	39.65	39.80	5	3,606	0.14%
2020/09/14	1	39.85	2	39.98	39.80	-1	3,626	-0.03%
2020/09/11	1.1	39.25	24	39.45	39.15	-22.9	3,630	-0.63%
2020/09/10	9	40.81	10	40.22	40.15	-1	3,598	-0.03%
2020/09/09	16	40.06	17	39.94	40.35	-1	3,577	-0.03%
2020/09/08	44.1	40.60	43	40.58	40.20	1.1	3,557	0.03%
2020/09/07	46.1	42.00	17	42.46	41.60	29.1	3,515	0.83%
2020/09/04	82	42.56	28	42.34	42.70	54	3,435	1.57%
2020/09/03	92	41.26	103	41.91	41.90	-11	3,382	-0.33%	大賣/
2020/09/02	0	0.00	22	40.02	40.05	-22	3,205	-0.69%
2020/09/01	18	40.32	17	40.05	40.30	1	3,240	0.03%
2020/08/31	72.1	40.38	22	40.39	40.45	50.1	3,253	1.54%
2020/08/28	0	0.00	2	38.80	38.95	-2	3,135	-0.06%
2020/08/27	2	38.80	3	38.85	38.55	-1	3,153	-0.03%
2020/08/26	0	0.00	10	38.55	38.60	-10	3,150	-0.32%
2020/08/25	10	39.11	1	38.75	38.70	9	3,152	0.29%
2020/08/24	0	0.00	1	37.85	38.10	-1	3,140	-0.03%
2020/08/21	1	38.20	0	0.00	38.15	1	3,150	0.03%
2020/08/20	6	37.27	2	37.90	37.30	4	3,144	0.13%
2020/08/19	29	40.53	40	39.96	39.55	-11	3,058	-0.36%
2020/08/18	29	39.79	18	39.98	40.10	11	2,961	0.37%
2020/08/17	20	39.58	34	39.47	39.35	-14	2,871	-0.49%
2020/08/14	26	38.98	21	39.15	39.15	5	2,826	0.18%
2020/08/13	17	39.29	32	39.10	39.25	-15	2,801	-0.54%
2020/08/12	35	39.05	30	38.88	38.85	5	2,743	0.18%
2020/08/11	14	39.06	9	38.76	39.15	5	2,715	0.18%
2020/08/10	22	39.46	12	38.88	38.90	10	2,686	0.37%
2020/08/07	21	39.08	41	38.92	39.25	-20	2,659	-0.75%
2020/08/06	38	38.96	20	38.61	38.70	18	2,595	0.69%
2020/08/05	2	37.73	4	37.89	38.15	-2	2,456	-0.08%
2020/08/04	0	0.00	13	36.47	36.50	-13	2,386	-0.54%
2020/08/03	3	36.33	4	36.10	36.10	-1	2,385	-0.04%
2020/07/31	0	0.00	2	35.70	35.80	-2	2,378	-0.08%
2020/07/30	6	35.37	1	35.10	35.30	5	2,384	0.21%
2020/07/29	2	34.25	0	0.00	34.65	2	2,419	0.08%
2020/07/28	2	34.63	0	0.00	34.25	2	2,427	0.08%
2020/07/27	2	35.85	3	36.18	35.90	-1	2,417	-0.04%
2020/07/24	2	36.83	5	36.65	36.65	-3	2,409	-0.12%
2020/07/22	0	0.00	1	37.60	37.60	-1	2,412	-0.04%
2020/07/21	3	37.50	0	0.00	37.50	3	2,410	0.12%
2020/07/20	15	37.70	16	37.39	37.40	-1	2,411	-0.04%
2020/07/17	3	37.62	1	37.55	37.65	2	2,426	0.08%
2020/07/16	2	38.80	10	38.62	38.00	-8	2,412	-0.33%
2020/07/15	2	37.40	0	0.00	37.30	2	2,293	0.09%
2020/07/14	5	37.99	0	0.00	37.65	5	2,279	0.22%
2020/07/13	0	0.00	2	37.25	38.30	-2	2,248	-0.09%
2020/07/10	0	0.00	1	37.40	37.35	-1	2,257	-0.04%
2020/07/09	3	38.55	0	0.00	38.00	3	2,233	0.13%
2020/07/08	3	40.33	1	40.20	40.20	2	2,138	0.09%
2020/07/07	6.1	40.10	9	40.98	40.10	-2.9	2,056	-0.14%
2020/07/06	6	40.38	0	0.00	40.35	6	2,010	0.30%
2020/07/03	1	39.10	0	0.00	39.10	1	1,973	0.05%
2020/07/02	4	38.95	14	38.65	38.95	-10	1,972	-0.51%
2020/07/01	2	38.23	3	38.30	38.20	-1	1,942	-0.05%
2020/06/29	1	37.65	0	0.00	37.60	1	1,937	0.05%
2020/06/22	1	37.70	0	0.00	37.70	1	1,949	0.05%
2020/06/19	20	38.09	0	0.00	37.70	20	1,968	1.02%
2020/06/16	0	0.00	3	37.20	37.50	-3	1,981	-0.15%
2020/06/15	1	37.25	1	37.05	37.00	0	2,042	0.00%
2020/06/11	2	38.28	6	38.25	38.20	-4	2,092	-0.19%
2020/06/10	1	39.00	0	0.00	38.85	1	2,073	0.05%
2020/06/08	2	38.80	0	0.00	38.65	2	2,085	0.10%
2020/06/05	10	38.74	2	38.50	38.80	8	2,038	0.39%
2020/06/02	0	0.00	2	36.75	36.60	-2	1,958	-0.10%
2020/06/01	0	0.00	2	36.45	36.50	-2	1,950	-0.10%
2020/05/29	1	36.15	0	0.00	35.90	1	1,944	0.05%
2020/05/28	0	0.00	3	36.13	36.15	-3	1,946	-0.15%
2020/05/27	2	36.25	0	0.00	36.15	2	1,940	0.10%
2020/05/26	1	36.30	0	0.00	36.25	1	1,944	0.05%
2020/05/22	4	36.28	2	36.28	36.15	2	1,975	0.10%
2020/05/21	0	0.00	3	36.70	36.70	-3	1,972	-0.15%
2020/05/20	1	36.40	0	0.00	36.40	1	1,974	0.05%
2020/05/18	0	0.00	5	35.80	35.55	-5	1,979	-0.25%
2020/05/14	0	0.00	2	36.75	36.20	-2	1,997	-0.10%
2020/05/12	6	37.13	5	36.95	37.15	1	1,965	0.05%
2020/05/11	1	37.10	0	0.00	37.25	1	1,964	0.05%
2020/05/07	2	37.50	2	37.30	37.50	0	1,917	0.00%
2020/05/06	2	37.45	0	0.00	37.30	2	1,921	0.10%
2020/05/05	1	37.30	0	0.00	37.50	1	1,920	0.05%
2020/04/29	1	36.95	0	0.00	36.95	1	1,895	0.05%
2020/04/27	0	0.00	3	36.00	36.15	-3	1,898	-0.16%
2020/04/22	0	0.00	2	34.80	35.40	-2	1,892	-0.11%
2020/04/21	1	34.30	1	34.30	34.35	0	1,881	0.00%
2020/04/17	0	0.00	2	35.90	35.10	-2	1,892	-0.11%
2020/04/16	6	35.28	0	0.00	35.25	6	1,874	0.32%
2020/04/15	2	35.60	0	0.00	35.20	2	1,867	0.11%
2020/04/13	1	34.00	0	0.00	33.65	1	1,898	0.05%
2020/04/10	20	33.98	50	33.91	34.10	-30	1,941	-1.55%
2020/04/09	5	34.28	0	0.00	33.90	5	2,067	0.24%
2020/04/07	5	31.11	0	0.00	31.80	5	2,036	0.25%
2020/03/26	0	0.00	0.1	30.35	29.80	-0.1	2,147	0.00%
2020/03/25	0	0.00	1	29.90	29.60	-1	2,303	-0.04%
2020/03/24	4	28.70	5	29.00	28.70	-1	2,308	-0.04%
2020/03/23	0	0.00	3	27.73	27.65	-3	2,309	-0.13%
2020/03/20	0	28.40	2	28.30	28.40	-2	2,326	-0.09%
2020/03/19	2	25.95	3	25.93	25.90	-1	2,334	-0.04%
2020/03/18	20	29.00	20	28.67	28.60	0	2,311	0.00%
2020/03/17	1	29.25	5	29.01	28.65	-4	2,324	-0.17%
2020/03/16	2.1	29.41	1	29.50	28.50	1.1	2,293	0.05%
2020/03/13	6	28.68	11	28.59	29.25	-5	2,295	-0.22%
2020/03/12	2	32.40	5	33.70	31.60	-3	2,293	-0.13%
2020/03/10	11	35.01	10	35.10	35.55	1	2,327	0.04%
2020/03/09	1	35.85	10	37.05	35.90	-9	2,368	-0.38%
2020/03/06	0	0.00	2	37.38	37.40	-2	2,377	-0.08%
2020/03/04	6	37.30	4	37.40	37.40	2	2,368	0.08%
2020/03/02	0	0.00	35	37.78	37.40	-35	2,369	-1.48%
2020/02/25	1	39.40	0	0.00	39.40	1	2,350	0.04%
2020/02/21	0	0.00	1	39.20	39.10	-1	2,322	-0.04%
2020/02/19	3	39.32	5	39.20	39.20	-2	2,312	-0.09%
2020/02/18	8	39.31	2	39.18	38.95	6	2,309	0.26%
2020/02/17	5	38.75	7	38.67	38.70	-2	2,289	-0.09%
2020/02/13	1	38.25	2	38.58	38.25	-1	2,292	-0.04%
2020/02/12	0	0.00	6	38.43	38.35	-6	2,313	-0.26%
2020/02/10	1	36.90	0	0.00	37.00	1	2,313	0.04%
2020/02/07	5	37.83	0	0.00	37.50	5	2,319	0.22%
2020/02/06	1	38.35	1	38.60	38.35	0	2,310	0.00%
2020/02/05	19	38.46	2	38.70	38.00	17	2,314	0.73%
2020/02/04	1	38.50	5	38.36	38.70	-4	2,318	-0.17%
2020/02/03	8	36.91	0	0.00	37.10	8	2,340	0.34%
2020/01/31	3	38.82	3	38.60	38.50	0	2,324	0.00%
2020/01/30	1.1	39.49	0	0.00	38.50	1.1	2,327	0.05%
2020/01/20	1	42.55	0	0.00	42.45	1	2,281	0.04%
2020/01/17	2	42.90	32	42.71	42.65	-30	2,289	-1.31%
2020/01/16	7	42.87	5	42.80	42.80	2	2,304	0.09%
2020/01/15	1	43.40	0	0.00	42.85	1	2,295	0.04%
2020/01/14	10	43.20	25	42.90	43.40	-15	2,302	-0.65%
2020/01/13	5	42.50	17	42.78	42.35	-12	2,339	-0.51%
2020/01/10	3	42.80	2	42.90	42.80	1	2,357	0.04%
2020/01/09	20	43.49	20	43.05	43.00	0	2,356	0.00%
2020/01/08	29	43.25	28	42.97	42.70	1	2,347	0.04%
2020/01/07	49	44.38	50	43.54	43.15	-1	2,344	-0.04%
2020/01/06	2	44.50	0	0.00	44.00	2	2,279	0.09%
2020/01/03	102	44.98	70	44.41	44.30	32	2,241	1.43%	大買/
2020/01/02	27	43.66	32	44.07	44.05	-5	2,112	-0.24%
2019/12/31	34	44.19	58	43.95	44.05	-24	2,082	-1.15%
2019/12/30	87	44.10	64.1	44.48	44.65	22.9	2,044	1.12%
2019/12/27	25	43.03	26	42.99	42.95	-1	1,944	-0.05%
2019/12/26	34	43.24	26	42.92	42.75	8	1,943	0.41%
2019/12/25	15	43.05	16	42.95	42.90	-1	2,025	-0.05%
2019/12/24	32	42.76	19	42.87	42.90	13	2,020	0.64%
2019/12/23	3	42.43	12.1	42.37	42.15	-9.1	2,006	-0.45%
2019/12/20	63	44.56	54	44.45	43.35	9	1,974	0.46%
2019/12/19	10	44.00	7	43.89	43.95	3	1,810	0.17%
2019/12/17	0	0.00	6	43.70	43.15	-6	1,746	-0.34%
2019/12/16	6	43.15	1	43.40	43.40	5	1,719	0.29%
2019/12/13	0	0.00	11	42.60	42.50	-11	1,681	-0.65%
2019/12/12	2	42.30	56	42.33	42.30	-54	1,649	-3.27%
2019/12/11	2	42.20	5	42.36	42.30	-3	1,612	-0.19%
2019/12/10	3	41.90	2	41.75	42.10	1	1,579	0.06%
2019/12/09	45	42.09	10	41.85	41.70	35	1,550	2.26%
2019/12/06	16	41.10	19.1	41.55	41.65	-3.1	1,494	-0.21%
2019/12/05	0	0.00	10	40.60	40.25	-10	1,436	-0.70%
2019/12/04	10	40.65	1	40.80	40.40	9	1,471	0.61%
2019/12/03	3	40.23	3	40.22	40.15	0	1,441	0.00%
2019/12/02	1	39.40	0	0.00	39.35	1	1,401	0.07%
2019/11/26	37	39.85	1	39.80	39.85	36	1,468	2.45%
2019/11/21	2	38.80	0	0.00	38.80	2	1,460	0.14%
2019/11/19	0	0.00	1	39.20	39.35	-1	1,472	-0.07%
2019/11/18	1	38.80	2	38.80	38.95	-1	1,476	-0.07%
2019/11/15	0	0.00	9	39.13	38.85	-9	1,482	-0.61%
2019/11/14	1	38.95	0	0.00	39.15	1	1,486	0.07%
2019/11/13	9	39.38	0	0.00	39.30	9	1,499	0.60%
2019/11/12	2	38.90	2	38.75	38.95	0	1,504	0.00%
2019/11/11	5	39.00	0	0.00	38.60	5	1,525	0.33%
2019/11/08	5	39.55	0	0.00	39.60	5	1,507	0.33%
2019/11/07	10	39.55	0	0.00	39.50	10	1,522	0.66%
2019/11/05	1	40.15	0	0.00	39.90	1	1,512	0.07%
2019/11/04	1	40.05	8	40.00	40.10	-7	1,518	-0.46%
2019/11/01	1.1	40.02	0	0.00	40.10	1.1	1,513	0.07%
2019/10/31	1	40.40	5	40.80	40.90	-4	1,505	-0.27%
2019/10/30	10	39.68	2	39.80	40.15	8	1,471	0.54%
2019/10/29	6	40.73	0	0.00	40.00	6	1,458	0.41%
2019/10/24	0	0.00	4	41.45	41.60	-4	1,460	-0.27%
2019/10/23	1	41.00	10	41.02	41.00	-9	1,439	-0.63%
2019/10/22	0	0.00	20	41.45	41.35	-20	1,441	-1.39%
2019/10/21	2.1	41.16	7	41.45	41.35	-4.9	1,426	-0.34%
2019/10/18	0	0.00	12	40.32	40.35	-12	1,372	-0.87%
2019/10/16	0	0.00	20	39.90	39.75	-20	1,360	-1.47%
2019/10/15	30	40.13	1	40.20	39.95	29	1,370	2.12%
2019/10/14	0	0.00	3	40.00	40.10	-3	1,363	-0.22%
2019/10/08	1	40.10	0	0.00	40.10	1	1,355	0.07%
2019/10/07	2	40.50	10	40.10	40.10	-8	1,359	-0.59%
2019/10/04	0	0.00	1	40.00	39.80	-1	1,377	-0.07%
2019/10/02	10	40.50	0	0.00	40.50	10	1,608	0.62%
2019/10/01	20	40.69	6	40.61	40.90	14	1,644	0.85%
2019/09/27	3	39.57	2	39.35	39.40	1	1,621	0.06%
2019/09/26	3	39.43	2	39.05	39.05	1	1,632	0.06%
2019/09/24	0	0.00	5	39.76	39.35	-5	1,663	-0.30%
2019/09/23	15	39.77	2	39.75	39.85	13	1,670	0.78%
2019/09/18	1	39.50	0	0.00	39.50	1	1,726	0.06%
2019/09/17	0	0.00	4	39.66	39.45	-4	1,739	-0.23%
2019/09/16	1	39.25	0	0.00	39.15	1	1,746	0.06%
2019/09/11	3	39.73	0	0.00	39.65	3	1,838	0.16%
2019/09/10	3	39.40	1	39.25	39.50	2	1,899	0.11%
2019/09/09	1	39.65	0	0.00	39.65	1	1,939	0.05%
2019/09/06	3	40.63	3	40.73	40.60	0	1,926	0.00%
2019/09/05	10	42.10	0	0.00	42.05	10	1,903	0.53%
2019/09/03	10	42.00	2	41.80	41.65	8	1,960	0.41%
2019/09/02	5	41.91	0	0.00	41.85	5	1,963	0.25%
2019/08/30	15	41.25	6	41.87	41.40	9	1,962	0.46%
2019/08/29	0	0.00	5	40.35	40.25	-5	1,913	-0.26%
2019/08/27	0	0.00	10	40.50	40.25	-10	1,922	-0.52%
2019/08/26	6	40.65	0	0.00	40.50	6	1,925	0.31%
2019/08/23	0	0.00	3	41.62	41.70	-3	1,925	-0.16%
2019/08/22	2	41.48	1	41.80	41.35	1	1,952	0.05%
2019/08/20	1	41.70	10	42.00	41.30	-9	1,959	-0.46%
2019/08/19	0	0.00	1	41.45	41.70	-1	1,963	-0.05%
2019/08/16	15	41.10	12	41.10	41.00	3	1,981	0.15%
2019/08/15	5	40.32	5	40.70	40.30	0	1,971	0.00%
2019/08/14	4	41.01	2	41.03	40.85	2	1,973	0.10%
2019/08/12	1	40.05	0	0.00	40.00	1	1,965	0.05%
2019/08/07	0.1	39.10	0	0.00	38.50	0.1	1,984	0.00%
2019/08/06	0	0.00	2	39.50	39.45	-2	1,996	-0.10%
2019/08/02	9	40.21	8	40.10	40.25	1	2,051	0.05%
2019/07/31	10	41.67	4	41.75	41.75	6	2,083	0.29%
2019/07/30	5	42.26	2	42.45	41.70	3	2,092	0.14%
2019/07/29	4	42.30	1	42.50	42.25	3	2,081	0.14%
2019/07/26	8	42.14	0	0.00	42.25	8	2,089	0.38%
2019/07/25	0	0.00	1	41.80	42.00	-1	2,094	-0.05%
2019/07/24	1	41.75	8	42.00	41.55	-7	2,117	-0.33%
2019/07/23	1	41.55	2	41.60	41.70	-1	2,189	-0.05%
2019/07/22	1	41.20	1	41.10	41.10	0	2,223	0.00%
2019/07/19	1	41.40	5	41.00	41.00	-4	2,238	-0.18%
2019/07/18	0	0.00	8	41.39	40.95	-8	2,274	-0.35%
2019/07/16	3	42.20	0	0.00	42.25	3	2,368	0.13%
2019/07/12	0.1	42.10	0	0.00	41.85	0.1	2,943	0.00%
2019/07/11	1	42.25	5	42.27	42.05	-4	3,046	-0.13%
2019/07/10	2	42.15	4	42.10	42.00	-2	3,090	-0.06%
2019/07/09	23	42.11	5	41.87	41.80	18	3,143	0.57%
2019/07/08	7	46.34	4	46.25	46.50	3	3,069	0.10%
2019/07/05	3	46.10	7	46.09	46.00	-4	3,050	-0.13%
2019/07/04	3	45.97	0	0.00	46.05	3	3,035	0.10%
2019/07/03	3	45.15	3	45.05	44.95	0	3,051	0.00%
2019/07/02	2	45.38	0	0.00	45.35	2	3,074	0.07%
2019/07/01	1	45.00	1	45.05	45.15	0	3,094	0.00%
2019/06/28	1	44.30	1	44.45	44.30	0	3,121	0.00%
2019/06/27	6	44.45	3	44.58	44.30	3	3,215	0.09%
2019/06/25	2	44.50	1	44.15	44.20	1	3,672	0.03%
2019/06/24	2	44.00	1	44.00	44.80	1	3,698	0.03%
2019/06/21	0	0.00	1	44.25	44.20	-1	3,702	-0.03%
2019/06/20	3	44.75	0.1	44.60	44.60	2.9	3,710	0.08%
2019/06/19	10	43.81	4	44.11	43.90	6	3,704	0.16%
2019/06/18	2	44.08	1	44.55	43.90	1	3,689	0.03%
2019/06/17	0	0.00	2	43.20	44.20	-2	3,652	-0.05%
2019/06/14	6	42.40	6	42.35	42.30	0	3,625	0.00%
2019/06/13	7	42.21	6	43.10	42.30	1	3,633	0.03%
2019/06/12	10	43.49	15	43.88	43.40	-5	3,652	-0.14%
2019/06/06	2	41.88	26	41.81	41.75	-24	3,746	-0.64%
2019/06/05	2.1	43.02	0	0.00	42.20	2.1	3,763	0.06%
2019/05/30	5	42.40	0	0.00	42.90	5	4,058	0.12%
2019/05/29	1	42.00	0	0.00	42.00	1	4,130	0.02%
2019/05/27	1	41.70	0	0.00	41.80	1	4,296	0.02%
2019/05/23	6	42.15	6	42.45	41.80	0	4,391	0.00%
2019/05/22	0	0.00	2	42.90	42.80	-2	4,480	-0.04%
2019/05/21	0	0.00	6	42.28	43.00	-6	4,643	-0.13%
2019/05/17	0	0.00	35	43.00	43.00	-35	4,825	-0.73%
2019/05/16	42	43.82	35	44.65	43.80	7	4,877	0.14%
2019/05/15	0	0.00	6	45.25	45.40	-6	4,949	-0.12%
2019/05/14	0	0.00	11	42.46	44.50	-11	5,093	-0.22%
2019/05/13	35	44.45	35	45.04	44.30	0	5,210	0.00%
2019/05/10	36	46.40	36	46.06	46.40	0	5,309	0.00%
2019/05/09	1	47.30	2	47.23	46.30	-1	5,301	-0.02%
2019/05/08	10	46.95	11	47.15	47.15	-1	5,339	-0.02%
2019/05/07	1.7	47.02	1	47.15	46.80	0.7	5,398	0.01%
2019/05/06	2	46.70	1	46.65	46.65	1	5,445	0.02%
2019/05/03	1	47.75	8	48.10	48.00	-7	5,453	-0.13%
2019/05/02	1	47.40	1	47.95	48.05	0	5,454	0.00%
2019/04/30	14	47.33	1	46.70	47.60	13	5,452	0.24%
2019/04/29	3.1	47.79	21	46.91	47.00	-17.9	5,443	-0.33%
2019/04/26	43	49.73	8	49.59	49.35	35	5,378	0.65%
2019/04/25	29	50.41	0	0.00	50.40	29	5,380	0.54%
2019/04/24	17	51.25	41	50.64	50.40	-24	5,410	-0.44%
2019/04/23	6	50.48	4	50.43	51.00	2	5,414	0.04%
2019/04/22	43	50.71	49	50.78	50.40	-6	5,390	-0.11%
2019/04/19	10	52.23	9	51.68	51.50	1	5,344	0.02%
2019/04/18	53	54.92	39	54.67	51.90	14	5,217	0.27%
2019/04/17	1.5	51.90	5	52.04	52.10	-3.5	4,912	-0.07%
2019/04/16	6.5	51.00	2	51.05	51.20	4.5	4,821	0.09%
2019/04/15	6	51.13	5	51.68	50.80	1	4,788	0.02%
2019/04/12	6	51.00	1	51.40	51.20	5	4,768	0.10%
2019/04/11	15	51.01	6	51.13	50.50	9	4,731	0.19%
2019/04/10	8	50.51	4	50.25	50.80	4	4,659	0.09%
2019/04/09	4	50.70	22	50.02	50.40	-18	4,635	-0.39%
2019/04/08	5	50.68	0	0.00	49.60	5	4,577	0.11%
2019/04/03	9	49.68	1	49.60	49.90	8	4,572	0.17%
2019/04/02	12	49.26	13	49.23	49.20	-1	4,554	-0.02%
2019/04/01	29	50.04	10	50.16	49.55	19	4,514	0.42%
2019/03/29	51	51.74	63	51.35	51.00	-12	4,422	-0.27%
2019/03/28	44	49.98	9	50.61	50.20	35	4,217	0.83%
2019/03/27	2	48.55	2	48.90	49.10	0	4,070	0.00%
2019/03/26	3	48.20	0	0.00	47.95	3	4,058	0.07%
2019/03/25	5	47.93	17	47.90	47.95	-12	4,079	-0.29%
2019/03/22	19	48.61	8	48.90	48.85	11	4,131	0.27%
2019/03/21	2	48.03	2	48.00	48.00	0	4,149	0.00%
2019/03/20	3	48.37	3	48.17	48.15	0	4,213	0.00%
2019/03/19	4	48.00	0	0.00	47.70	4	4,255	0.09%
2019/03/18	1	47.80	0	0.00	47.80	1	4,279	0.02%
2019/03/15	2	48.68	1	48.40	48.30	1	4,320	0.02%
2019/03/14	21	48.34	17	48.27	48.20	4	4,347	0.09%
2019/03/13	27	47.29	0	0.00	47.35	27	4,420	0.61%
2019/03/12	0	0.00	1	48.30	48.45	-1	4,427	-0.02%
2019/03/11	1	48.60	4	49.05	48.60	-3	4,576	-0.07%
2019/03/08	61	49.05	24	48.89	48.95	37	4,900	0.75%
2019/03/07	17	49.58	13	49.75	48.90	4	5,053	0.08%
2019/03/06	2	49.40	5	49.20	49.40	-3	5,198	-0.06%
2019/03/05	9	50.43	18	50.18	49.40	-9	5,330	-0.17%
2019/03/04	8	49.76	13	49.17	49.95	-5	5,322	-0.09%
2019/02/27	2	48.38	26	47.27	48.60	-24	5,299	-0.45%
2019/02/26	10.1	49.56	11	48.46	48.30	-0.9	5,304	-0.02%
2019/02/25	5	49.75	1	49.65	49.65	4	5,363	0.07%
2019/02/22	11	49.40	20	49.42	49.25	-9	5,642	-0.16%
2019/02/21	19	49.80	23	49.99	49.65	-4	5,740	-0.07%
2019/02/20	8	49.32	25	49.48	49.45	-17	6,090	-0.28%
2019/02/19	27	48.31	16	48.18	48.20	11	6,410	0.17%
2019/02/18	6	47.57	7	47.49	47.00	-1	6,365	-0.02%
2019/02/15	18	46.51	20	46.93	46.30	-2	6,500	-0.03%
2019/02/14	13	47.45	13	47.51	46.90	0	6,474	0.00%
2019/02/13	45	46.99	48	46.83	47.50	-3	6,440	-0.05%
2019/02/12	38	46.69	35	46.88	46.30	3	6,335	0.05%
2019/02/11	20	45.45	38	45.37	46.15	-18	6,297	-0.29%
2019/01/30	6	44.10	12	44.01	43.90	-6	6,298	-0.10%
2019/01/29	29	44.04	26	43.94	43.90	3	6,405	0.05%
2019/01/28	10	44.05	15	43.90	43.85	-5	6,408	-0.08%
2019/01/25	8	42.93	17	43.02	42.65	-9	6,668	-0.13%
2019/01/24	16	42.68	13	42.73	42.25	3	6,838	0.04%
2019/01/23	0	0.00	6	41.90	42.30	-6	6,947	-0.09%
2019/01/22	12	41.85	10	42.00	41.90	2	7,014	0.03%
2019/01/21	9	42.47	15	42.49	42.45	-6	7,070	-0.08%
2019/01/17	4	42.85	5	42.51	41.45	-1	7,253	-0.01%
2019/01/16	17	42.29	11	42.25	42.50	6	7,284	0.08%
2019/01/15	8	41.75	8	41.75	42.00	0	7,408	0.00%
2019/01/14	7	41.27	6	41.05	41.30	1	7,474	0.01%
2019/01/11	6	40.85	9	41.60	40.85	-3	7,575	-0.04%
2019/01/10	18	41.00	15	41.31	40.80	3	7,608	0.04%
2019/01/09	35	41.91	25	41.41	41.50	10	7,678	0.13%
2019/01/08	0	0.00	8	39.49	39.80	-8	7,699	-0.10%
2019/01/07	6	39.10	7	38.79	39.00	-1	7,804	-0.01%
2019/01/04	7	36.79	25	37.39	37.70	-18	8,013	-0.22%
2019/01/03	6	38.88	14	38.95	38.50	-8	8,106	-0.10%
2019/01/02	6	38.90	11	38.96	38.90	-5	8,227	-0.06%
2018/12/28	11	39.39	0	0.00	39.25	11	8,464	0.13%
2018/12/27	5	39.60	7	39.60	39.35	-2	8,678	-0.02%
2018/12/26	18	39.43	24	39.20	38.70	-6	8,713	-0.07%
2018/12/25	3	38.77	3	39.10	39.15	0	8,747	0.00%
2018/12/24	6	39.50	7	39.82	40.00	-1	8,822	-0.01%
2018/12/22	6	39.50	6	39.40	39.30	0	8,865	0.00%
2018/12/21	12	39.38	16	38.93	40.10	-4	8,977	-0.04%
2018/12/20	27	40.56	13	39.93	39.25	14	9,028	0.16%
2018/12/19	14	41.54	12	41.48	41.25	2	9,063	0.02%
2018/12/18	9	41.78	27	41.22	41.15	-18	9,120	-0.20%
2018/12/17	33	42.84	24	42.89	42.35	9	9,208	0.10%
2018/12/14	38	42.66	11	42.29	43.40	27	9,231	0.29%
2018/12/13	13	42.21	55	42.35	42.10	-42	9,257	-0.45%
2018/12/12	47	42.22	23	42.31	42.15	24	9,320	0.26%
2018/12/11	9	41.40	10	41.35	41.20	-1	9,419	-0.01%
2018/12/10	20	40.85	21	40.79	41.00	-1	9,549	-0.01%
2018/12/07	27	42.37	28	42.23	42.40	-1	9,581	-0.01%
2018/12/06	37	41.26	28	40.93	41.35	9	9,661	0.09%
2018/12/05	25	43.90	9	43.99	43.70	16	9,644	0.17%
2018/12/04	124	46.48	148	45.93	45.30	-24	9,765	-0.25%	大買/大賣/
2018/12/03	90	45.69	85	46.25	46.00	5	9,903	0.05%
2018/11/30	63	43.33	64	43.28	42.85	-1	9,702	-0.01%
2018/11/29	72	43.79	73	43.54	42.60	-1	9,660	-0.01%
2018/11/28	34	42.96	19	43.02	43.35	15	9,822	0.15%
2018/11/27	44	41.84	38	41.87	42.70	6	10,097	0.06%
2018/11/26	12	41.85	11	41.74	41.90	1	10,169	0.01%
2018/11/23	39	41.86	26	41.71	40.95	13	10,650	0.12%
2018/11/22	53	43.16	38	43.34	42.20	15	11,237	0.13%
2018/11/21	48	43.93	56	43.76	43.45	-8	11,316	-0.07%
2018/11/20	40	42.93	27	42.90	42.85	13	11,248	0.12%
2018/11/19	49	43.24	35	42.87	43.35	14	11,244	0.12%
2018/11/16	76	40.43	86	41.33	42.45	-10	10,913	-0.09%
2018/11/15	39	38.43	58	38.37	38.60	-19	10,502	-0.18%
2018/11/14	29	38.11	59	37.97	38.15	-30	10,558	-0.28%
2018/11/13	7	36.10	13	35.74	36.30	-6	10,537	-0.06%
2018/11/12	15	36.71	19	36.35	36.50	-4	10,744	-0.04%
2018/11/09	13	37.45	14	37.64	37.90	-1	10,946	-0.01%
2018/11/08	47	38.45	30	38.50	37.60	17	11,142	0.15%
2018/11/07	51	37.97	39	37.88	38.20	12	11,387	0.11%
2018/11/06	55	38.23	56	37.71	36.55	-1	11,635	-0.01%
2018/11/05	4	37.66	9	38.04	38.30	-5	11,813	-0.04%
2018/11/02	110	39.25	92	39.18	38.50	18	12,206	0.15%	大買/
2018/11/01	99	37.69	91	37.72	38.00	8	12,109	0.07%
2018/10/31	29	35.48	50	35.63	35.60	-21	12,270	-0.17%
2018/10/30	38	33.94	21	33.58	33.80	17	12,463	0.14%
2018/10/29	50	34.77	63	34.83	34.90	-13	12,819	-0.10%
2018/10/26	24	34.77	15	34.55	34.35	9	13,108	0.07%
2018/10/25	24	35.08	27	34.24	34.30	-3	13,319	-0.02%
2018/10/24	25	37.24	26	37.69	37.20	-1	13,823	-0.01%
2018/10/23	30	38.27	47	38.43	37.20	-17	14,375	-0.12%
2018/10/22	39	37.30	52	37.22	38.20	-13	14,660	-0.09%
2018/10/19	29	36.42	18	36.33	36.25	11	14,996	0.07%
2018/10/18	16	38.24	24	38.22	38.20	-8	15,189	-0.05%
2018/10/17	57	39.50	56	38.83	37.95	1	15,515	0.01%
2018/10/16	114	39.03	74	39.06	38.70	40	15,752	0.25%	大買/
2018/10/15	22	38.32	30	38.34	38.10	-8	16,077	-0.05%
2018/10/12	29	37.96	14	37.77	38.00	15	16,424	0.09%
2018/10/11	3	36.25	53	35.97	35.65	-50	16,551	-0.30%
2018/10/09	6	39.74	13	39.70	39.60	-7	16,632	-0.04%
2018/10/08	14	39.41	8	39.18	38.70	6	16,608	0.04%
2018/10/05	37	42.31	44	41.31	40.55	-7	16,636	-0.04%
2018/10/04	17	45.22	15	44.86	44.50	2	16,728	0.01%
2018/10/03	26	45.30	23	44.81	44.85	3	16,756	0.02%
2018/10/02	37	46.22	44	46.06	45.45	-7	16,880	-0.04%
2018/10/01	28	45.13	27	45.48	45.50	1	16,997	0.01%
2018/09/28	72	44.63	64	44.90	44.70	8	17,123	0.05%
2018/09/27	38	46.02	57	44.90	44.55	-19	17,100	-0.11%
2018/09/26	13	47.08	9	47.58	46.65	4	17,279	0.02%
2018/09/25	44	47.10	33	47.37	47.15	11	17,431	0.06%
2018/09/21	5	46.86	14	47.15	47.45	-9	17,599	-0.05%
2018/09/20	25	45.94	25	46.35	46.30	0	17,626	0.00%
2018/09/19	49	46.93	45	45.95	45.90	4	17,739	0.02%
2018/09/18	62	47.01	49	46.64	46.20	13	18,029	0.07%
2018/09/17	36	47.96	36	48.13	47.50	0	18,147	0.00%
2018/09/14	76	45.97	70	47.00	47.20	6	18,202	0.03%
2018/09/13	43	46.96	42	46.85	45.30	1	18,300	0.01%
2018/09/12	85	46.67	68	46.33	46.20	17	18,486	0.09%
2018/09/11	49	47.82	46	48.09	47.95	3	18,890	0.02%
2018/09/10	104	48.33	113	47.28	46.90	-9	19,253	-0.05%	大買/大賣/
2018/09/07	132	50.26	150	48.33	48.00	-18	19,522	-0.09%	大買/大賣/
2018/09/06	82	51.70	80	51.71	51.40	2	19,801	0.01%
2018/09/05	31	52.07	26	52.43	51.70	5	20,055	0.02%
2018/09/04	115	52.20	105	52.74	52.50	10	20,382	0.05%	大買/大賣/
2018/09/03	143	55.64	101	53.77	53.20	42	20,383	0.21%	大買/大賣/
2018/08/31	32	58.63	36	59.11	59.10	-4	20,235	-0.02%
2018/08/30	61	58.68	35	58.91	59.50	26	20,644	0.13%
2018/08/29	64	56.23	77.1	57.01	58.60	-13.1	20,528	-0.06%
2018/08/28	120	54.33	129	54.18	53.70	-9	20,044	-0.04%	大買/大賣/
2018/08/27	30	52.65	29	53.39	53.60	1	20,136	0.00%
2018/08/24	51	51.26	55	51.09	51.20	-4	20,142	-0.02%
2018/08/23	5	51.72	4	51.65	50.90	1	20,315	0.00%
2018/08/22	15	53.00	7	53.03	52.80	8	20,443	0.04%
2018/08/21	14	53.81	13	53.34	53.30	1	20,954	0.00%
2018/08/20	28	52.04	26	52.39	53.10	2	21,048	0.01%
2018/08/17	100	53.59	108	52.61	51.70	-8	21,292	-0.04%	大賣/
2018/08/16	35	52.32	54	51.88	53.00	-19	21,414	-0.09%
2018/08/15	109	51.58	95	51.21	50.90	14	21,712	0.06%	大買/
2018/08/14	142	53.67	134	53.73	53.00	8	21,833	0.04%	大買/大賣/
2018/08/13	100	52.17	121	52.59	53.00	-21	21,720	-0.10%	大賣/
2018/08/10	121	55.37	93	55.09	54.70	28	21,906	0.13%	大買/
2018/08/09	16	56.18	35	56.47	57.20	-19	22,026	-0.09%
2018/08/08	82	56.21	45	54.73	54.00	37	21,777	0.17%
2018/08/07	65	56.64	86	56.93	57.00	-21	21,945	-0.10%
2018/08/06	19	55.89	30	55.83	56.10	-11	21,671	-0.05%
2018/08/03	25.1	54.44	62	54.20	55.10	-36.9	21,681	-0.17%
2018/08/02	61	53.04	29	52.97	52.60	32	21,360	0.15%
2018/08/01	63	56.15	69	55.94	56.30	-6	21,195	-0.03%
2018/07/31	51	55.89	41	56.06	55.00	10	21,293	0.05%
2018/07/30	58	59.89	24	60.08	56.90	34	21,006	0.16%
2018/07/27	32.1	61.21	36	61.97	63.20	-3.9	20,592	-0.02%
2018/07/26	50	60.24	32	60.90	59.50	18	20,199	0.09%
2018/07/25	19.6	58.67	26	59.02	60.50	-6.4	19,772	-0.03%
2018/07/24	36	58.98	28	59.14	59.30	8	19,543	0.04%
2018/07/23	18	58.07	8	57.41	58.40	10	19,192	0.05%
2018/07/20	10	60.25	8	59.88	57.50	2	18,857	0.01%
2018/07/19	79	62.61	81.2	62.95	62.50	-2.2	18,399	-0.01%
2018/07/18	32	68.09	27	69.27	63.10	5	17,954	0.03%
2018/07/17	20	71.34	21	70.35	70.10	-1	17,612	-0.01%
2018/07/16	6	75.20	4	75.78	74.00	2	17,421	0.01%
2018/07/13	47	79.37	18	79.72	77.40	29	17,352	0.17%
2018/07/12	26	77.32	20	77.83	79.60	6	17,118	0.04%
2018/07/11	10	75.16	6	74.37	74.10	4	16,907	0.02%
2018/07/10	7	74.29	5	75.00	75.40	2	16,942	0.01%
2018/07/09	1	75.10	3	76.37	74.70	-2	16,812	-0.01%
2018/07/06	3	69.40	3	70.93	71.20	0	16,621	0.00%
2018/07/05	2	78.75	6	76.00	74.30	-4	16,436	-0.02%
2018/07/04	76	76.49	21	77.50	78.00	55	16,343	0.34%
2018/07/03	5	84.20	4	83.58	80.30	1	16,062	0.01%
2018/07/02	4	83.23	5	83.40	82.00	-1	15,824	-0.01%
2018/06/29	2	81.65	2	80.85	81.00	0	15,564	0.00%
2018/06/28	2	81.10	9	80.39	79.50	-7	15,407	-0.05%
2018/06/27	6	85.23	2	84.60	81.70	4	15,197	0.03%
2018/06/26	4	82.85	6	81.18	83.80	-2	14,811	-0.01%
2018/06/25	0	0.00	6	80.40	79.00	-6	14,555	-0.04%
2018/06/22	11	82.55	14	82.03	82.00	-3	14,376	-0.02%
2018/06/21	14	85.84	20.5	86.23	84.80	-6.5	14,108	-0.05%
2018/06/20	26	87.54	24	88.05	83.90	2	13,863	0.01%
2018/06/19	11	90.55	16	90.50	92.50	-5	13,401	-0.04%
2018/06/15	37.5	88.84	27	89.07	86.20	10.5	12,909	0.08%
2018/06/14	78	86.25	62	86.96	88.40	16	12,439	0.13%
2018/06/13	84	80.99	74	81.67	82.50	10	11,881	0.08%
2018/06/12	18	83.54	19	83.14	81.40	-1	11,487	-0.01%
2018/06/11	21	77.65	31	78.42	81.20	-10	10,989	-0.09%
2018/06/08	9	74.59	17	73.94	73.90	-8	10,619	-0.08%
2018/06/07	37	72.53	34	72.38	72.10	3	10,315	0.03%
2018/06/06	27	69.30	34	69.69	71.10	-7	9,695	-0.07%
2018/06/05	6	64.28	15	64.58	64.70	-9	9,274	-0.10%
2018/06/04	27	68.73	24	68.25	67.00	3	9,060	0.03%
2018/06/01	11	66.44	15	66.33	68.40	-4	8,759	-0.05%
2018/05/31	50	68.22	45	65.98	63.50	5	8,530	0.06%
2018/05/30	11	65.93	12.2	66.53	67.60	-1.2	8,298	-0.01%
2018/05/29	41	68.73	35	68.34	68.00	6	8,049	0.07%
2018/05/28	21	65.23	10	65.26	66.10	11	7,484	0.15%
2018/05/25	9	57.54	19.1	57.70	60.10	-10.1	7,226	-0.14%
2018/05/24	12	54.62	12	54.57	54.70	0	6,818	0.00%
2018/05/23	21	52.30	13	51.86	53.60	8	6,462	0.12%
2018/05/22	15	50.18	17.1	49.97	50.00	-2.1	5,898	-0.03%
2018/05/21	2	47.25	4	47.55	48.60	-2	5,531	-0.04%
2018/05/18	22	48.96	15	47.65	47.30	7	5,303	0.13%
2018/05/17	14	47.17	10	47.56	48.70	4	4,741	0.08%
2018/05/16	13	47.33	13	47.15	47.00	0	4,302	0.00%
2018/05/15	44	47.77	26.1	47.87	48.40	17.9	4,095	0.44%
2018/05/14	12	44.84	8	44.88	45.00	4	3,717	0.11%
2018/05/11	12	40.19	17	39.99	40.95	-5	3,612	-0.14%
2018/05/10	1	37.95	1	37.20	37.25	0	3,268	0.00%
2018/05/09	4	36.91	7	37.27	37.80	-3	3,153	-0.10%
2018/05/08	51	36.94	61	37.11	37.10	-10	2,984	-0.34%
2018/05/07	5	36.39	15	35.67	36.70	-10	2,594	-0.39%
2018/05/04	0	0.00	9	33.93	33.40	-9	2,251	-0.40%
2018/05/03	0	0.00	2	32.83	32.35	-2	2,047	-0.10%
2018/05/02	1	31.95	4	31.80	31.60	-3	2,001	-0.15%
2018/04/30	10	32.00	0	0.00	31.25	10	1,998	0.50%
2018/04/27	0	0.00	1	29.90	31.05	-1	1,933	-0.05%
2018/04/26	4	31.20	1	30.90	30.30	3	1,923	0.16%
2018/04/25	2	30.95	15	30.90	30.90	-13	1,963	-0.66%
2018/04/24	17	30.74	6	30.87	31.20	11	2,061	0.53%
2018/04/23	0	0.00	33	32.41	32.10	-33	2,271	-1.45%
2018/04/20	39	32.09	1	32.15	31.90	38	2,552	1.49%
2018/04/19	0	0.00	33	33.27	32.75	-33	2,532	-1.30%
2018/04/18	2	32.20	0	0.00	32.45	2	2,504	0.08%
2018/04/17	17	32.59	6	33.20	31.80	11	2,501	0.44%
2018/04/16	23	32.93	4.3	33.11	33.30	18.8	2,483	0.75%
2018/04/13	1	32.60	4	31.89	31.55	-3	2,435	-0.12%
2018/04/12	0	0.00	3	31.20	31.90	-3	2,447	-0.12%
2018/04/11	2	30.95	0	0.00	30.90	2	2,459	0.08%
2018/04/09	2	30.60	0	0.00	30.60	2	2,603	0.08%
2018/03/30	0	0.00	2	30.80	30.80	-2	2,747	-0.07%
2018/03/27	3	31.80	3	32.15	31.65	0	2,814	0.00%
2018/03/26	0	0.00	1	30.70	30.60	-1	2,782	-0.04%
2018/03/23	4	29.74	10	30.46	30.45	-6	2,788	-0.22%
2018/03/22	0	0.00	2	32.30	32.05	-2	2,764	-0.07%
2018/03/21	2	31.65	0	0.00	31.65	2	2,698	0.07%
2018/03/19	14	32.30	15	32.08	32.00	-1	2,702	-0.04%
2018/03/15	0	0.00	30	31.30	31.45	-30	2,674	-1.12%
2018/03/14	0	31.00	0	0.00	31.00	0	2,677	0.00%
2018/03/09	5	30.87	0	0.00	30.90	5	2,818	0.18%
2018/03/08	1	30.95	0	0.00	30.65	1	2,895	0.03%
2018/03/07	10	30.85	0	0.00	30.65	10	3,205	0.31%
2018/03/06	2	32.50	2	32.05	31.60	0	3,505	0.00%
2018/03/05	15	32.22	8	32.38	32.00	7	3,547	0.20%
2018/03/02	0	0.00	7	31.24	30.90	-7	3,477	-0.20%
2018/03/01	2	29.40	0	0.00	31.10	2	3,543	0.06%
2018/02/27	2	29.85	1	29.95	29.80	1	3,526	0.03%
2018/02/23	8	30.03	0	0.00	30.50	8	3,597	0.22%
2018/02/22	0	0.00	1	29.40	29.35	-1	3,596	-0.03%
2018/02/12	0	0.00	2	28.10	28.05	-2	3,610	-0.06%
2018/02/09	3	27.55	12	27.57	28.50	-9	3,653	-0.25%
2018/02/07	3	28.80	0	0.00	28.80	3	3,709	0.08%
2018/02/06	2	29.00	0	0.00	28.20	2	3,731	0.05%
2018/02/05	3	29.50	0	0.00	30.35	3	3,722	0.08%
2018/02/02	10	30.80	10	30.55	30.50	0	3,749	0.00%
2018/01/31	0	0.00	23	30.15	30.55	-23	4,292	-0.54%
2018/01/25	24	31.38	0	0.00	31.10	24	4,329	0.55%
2018/01/19	2	31.55	2	31.53	31.25	0	4,246	0.00%
2018/01/18	5	32.14	19	31.85	31.85	-14	4,188	-0.33%
2018/01/17	9	33.43	4	33.64	32.15	5	4,078	0.12%
2018/01/16	9	33.74	17	34.35	34.80	-8	3,831	-0.21%
2018/01/15	0	0.00	1	31.65	31.65	-1	3,533	-0.03%
2018/01/12	2	32.23	1	31.90	31.70	1	3,538	0.03%
2018/01/11	4	31.64	12.2	31.82	32.00	-8.2	3,509	-0.23%
2018/01/10	3	32.53	8	32.24	31.30	-5	3,474	-0.14%
2018/01/09	4	31.83	10	31.98	31.90	-6	3,420	-0.18%
2018/01/08	3	31.87	0	0.00	31.00	3	3,373	0.09%
2018/01/05	2	30.85	0	0.00	30.80	2	3,286	0.06%
2018/01/04	7	30.77	7	31.50	30.80	0	3,251	0.00%
2018/01/03	0	0.00	2	30.90	31.35	-2	3,194	-0.06%