光環 (3234)-合庫-高雄券商分點個股進出

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

光環

(3234)

股價
50.50
漲跌
▲2.00
漲幅
+4.12%
成交量
3,254張
產業
上櫃通信網路類股
318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

光環 (3234)籌碼相關－合庫-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

合庫-高雄券商分點個股進出
合庫-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
2024/05/15	9	49.89	7	50.04	50.50	2	3,517	0.06%
2024/05/09	0	0.00	4	48.00	46.20	-4	3,715	-0.11%
2024/05/08	4	48.23	0.2	47.90	47.85	3.8	3,686	0.10%
2024/05/06	1	46.90	2	46.00	46.00	-1	3,632	-0.03%
2024/05/03	3	47.80	10	47.70	47.70	-7	3,580	-0.20%
2024/05/02	8	48.08	13	49.49	50.60	-5	3,535	-0.14%
2024/04/30	17	48.84	1	48.55	50.00	16	3,448	0.46%
2024/04/29	8	48.13	1.5	48.97	49.40	6.5	3,303	0.20%
2024/04/26	3	44.08	20	43.86	44.95	-17	3,095	-0.55%
2024/04/25	0	0.00	2	39.40	40.90	-2	2,951	-0.07%
2024/04/16	0	0.00	2	35.38	35.35	-2	2,784	-0.07%
2024/04/15	0	0.00	1	37.50	36.90	-1	2,774	-0.04%
2024/04/10	1	37.65	1	37.65	37.65	0	2,751	0.00%
2024/04/09	1.1	37.86	0	0.00	37.80	1.1	2,743	0.04%
2024/04/08	0.1	38.20	0	0.00	38.30	0.1	2,729	0.00%
2024/03/27	4	38.25	2	38.30	38.35	2	2,567	0.08%
2024/03/25	1.5	38.03	0	0.00	38.25	1.5	2,518	0.06%
2024/03/22	0	0.00	1	38.80	38.25	-1	2,524	-0.04%
2024/03/21	1	37.30	0	0.00	37.25	1	2,523	0.04%
2024/03/20	0	0.00	1	38.65	37.70	-1	2,519	-0.04%
2024/03/19	1	39.65	0.2	38.85	38.90	0.8	2,508	0.03%
2024/03/18	0	0.00	3	39.95	39.75	-3	2,516	-0.12%
2024/03/15	3	38.12	0.3	38.15	38.25	2.7	2,496	0.11%
2024/03/14	0	39.20	0	0.00	38.85	0	2,515	0.00%
2024/03/13	3	39.25	80	40.50	38.50	-77	2,556	-3.01%
2024/03/12	6	39.62	5.8	39.86	39.90	0.2	2,489	0.01%
2024/03/11	1	36.15	34	36.31	36.30	-33	2,417	-1.37%
2024/03/08	4.3	35.74	2	35.45	34.85	2.3	2,407	0.10%
2024/03/07	4	37.78	43	36.96	36.90	-39	2,369	-1.65%
2024/03/06	40	37.18	30.3	37.46	37.20	9.7	2,319	0.42%
2024/03/05	2	38.23	0	0.00	38.00	2	2,288	0.09%
2024/03/04	0	0.00	12	39.58	39.75	-12	2,244	-0.53%
2024/03/01	9	38.37	4	38.66	38.80	5	2,200	0.23%
2024/02/29	3.1	38.08	1.1	38.22	38.15	2	2,196	0.09%
2024/02/27	3	39.22	2.1	40.46	39.30	0.9	2,211	0.04%
2024/02/26	9	39.17	6	39.15	39.80	3	2,160	0.14%
2024/02/23	2	40.15	21	40.10	40.00	-19	2,100	-0.90%
2024/02/22	23	38.96	0	0.00	38.85	23	1,982	1.16%
2024/02/21	0	0.00	2.4	39.13	39.60	-2.4	1,835	-0.13%
2024/02/20	3	35.43	93	35.02	36.00	-90	1,626	-5.53%
2024/02/19	76	34.07	2.1	35.56	36.10	73.9	1,540	4.80%
2024/02/16	95	34.86	2	35.59	35.10	93	1,457	6.38%
2024/02/15	63	33.25	2.2	33.61	33.55	60.8	1,317	4.61%
2024/02/05	1	34.50	9	34.50	34.50	-8	1,185	-0.68%
2024/02/02	0	0.00	4.4	31.40	31.40	-4.4	1,107	-0.40%
2024/02/01	0	0.00	1	27.95	28.55	-1	1,044	-0.10%
2024/01/31	0	0.00	2	26.55	26.80	-2	1,028	-0.19%
2024/01/26	1	26.90	0	0.00	26.55	1	1,070	0.09%
2024/01/25	4	27.58	0	0.00	27.10	4	1,081	0.37%
2024/01/24	3	27.90	0	0.00	27.60	3	1,094	0.27%
2024/01/19	0	0.00	2	26.03	25.90	-2	1,181	-0.17%
2024/01/18	2	26.05	0	0.00	25.90	2	1,204	0.17%
2024/01/16	0	0.00	2	26.78	26.75	-2	1,273	-0.16%
2024/01/12	1	26.15	0	0.00	26.30	1	1,297	0.08%
2024/01/11	2.1	26.03	0	0.00	26.65	2.1	1,326	0.16%
2024/01/10	1	25.85	0	0.00	25.85	1	1,384	0.07%
2024/01/04	2	27.00	1	27.05	26.55	1	1,580	0.06%
2024/01/03	0	0.00	0.1	27.50	27.30	-0.1	1,683	0.00%
2024/01/02	0	0.00	0.5	27.70	27.25	-0.5	1,791	-0.03%
2023/12/28	15	27.76	0	0.00	27.65	15	1,925	0.78%
2023/12/27	0.4	28.15	0	0.00	28.00	0.4	2,104	0.02%
2023/12/26	0	0.00	1	27.80	28.15	-1	2,205	-0.05%
2023/12/21	2	28.15	0	0.00	28.10	2	2,235	0.09%
2023/12/20	1	28.20	1	28.30	28.30	0	2,234	0.00%
2023/12/19	1	27.80	0	0.00	28.20	1	2,236	0.04%
2023/12/15	0	0.00	10	30.10	29.20	-10	2,201	-0.45%
2023/12/14	1	30.15	0	0.00	29.90	1	2,196	0.05%
2023/12/13	0	0.00	2	30.70	30.25	-2	2,187	-0.09%
2023/12/11	1	29.85	1	30.50	30.25	0	2,161	0.00%
2023/12/08	2	30.75	0	0.00	31.00	2	2,115	0.09%
2023/12/06	0	0.00	2	28.43	28.55	-2	2,026	-0.10%
2023/12/05	2	27.55	1	27.55	27.55	1	2,009	0.05%
2023/12/04	1	28.40	1	28.90	28.15	0	1,995	0.00%
2023/12/01	2	28.70	5	28.62	28.75	-3	1,986	-0.15%
2023/11/29	4.1	28.92	0	0.00	29.00	4.1	2,002	0.20%
2023/11/27	2	28.80	2	28.20	28.20	0	2,037	0.00%
2023/11/24	6	30.30	2	30.55	30.15	4	2,022	0.20%
2023/11/22	0	0.00	1	28.55	28.80	-1	1,956	-0.05%
2023/11/21	2	28.40	1	28.75	29.00	1	1,987	0.05%
2023/11/17	0	0.00	6	27.40	27.65	-6	1,967	-0.30%
2023/11/16	0.1	27.90	0	0.00	27.35	0.1	1,981	0.01%
2023/11/15	2	27.80	0	0.00	27.75	2	2,003	0.10%
2023/11/14	1	27.25	1	28.30	28.30	0	2,031	0.00%
2023/11/08	4	28.30	1	28.50	28.40	3	2,006	0.15%
2023/11/06	3	28.80	0	0.00	28.70	3	1,989	0.15%
2023/11/02	5.1	29.52	1	29.60	29.45	4.1	1,977	0.21%
2023/11/01	1.1	28.89	1	29.65	29.75	0.1	1,969	0.01%
2023/10/31	2	30.08	2	30.50	28.65	0	1,957	0.00%
2023/10/30	3	30.27	6	31.00	31.25	-3	1,951	-0.15%
2023/10/27	0	0.00	3	29.80	30.10	-3	1,934	-0.16%
2023/10/26	2	28.65	1	29.00	28.35	1	1,961	0.05%
2023/10/25	7	29.84	3	30.42	29.50	4	1,986	0.20%
2023/10/24	1.1	30.69	1	28.50	30.50	0.1	1,972	0.01%
2023/10/20	2	27.90	0	0.00	27.40	2	1,955	0.10%
2023/10/19	0	0.00	5	28.89	28.50	-5	1,958	-0.26%
2023/10/18	3	27.67	0	0.00	29.95	3	1,957	0.15%
2023/10/17	3	28.92	1	28.15	27.50	2	1,918	0.10%
2023/10/16	1	32.15	0	0.00	30.00	1	1,857	0.05%
2023/10/13	1	34.20	17	33.52	33.30	-16	1,871	-0.85%
2023/10/12	2	33.90	1	33.70	33.95	1	1,908	0.05%
2023/10/11	7	33.97	0	0.00	34.30	7	1,928	0.36%
2023/10/06	11	31.60	4.1	33.69	34.30	6.9	1,931	0.36%
2023/10/05	2	31.65	20	31.73	31.20	-18	1,918	-0.94%
2023/10/04	22	30.70	1	32.40	31.95	21	1,954	1.07%
2023/10/03	1	31.30	5.4	32.51	32.75	-4.4	1,938	-0.23%
2023/10/02	5	28.82	5	29.50	29.85	0	1,797	0.00%
2023/09/28	0	0.00	3	26.40	27.15	-3	1,696	-0.18%
2023/09/27	1	24.75	1	25.00	24.70	0	1,662	0.00%
2023/09/25	1	25.15	0	0.00	25.10	1	1,672	0.06%
2023/09/20	0	0.00	1	26.20	25.35	-1	1,686	-0.06%
2023/09/19	2	25.78	0	0.00	26.00	2	1,697	0.12%
2023/09/18	1	26.25	1	26.55	26.25	0	1,726	0.00%
2023/09/15	1	26.50	0	0.00	26.50	1	1,734	0.06%
2023/09/14	0	0.00	1	25.55	25.90	-1	1,714	-0.06%
2023/09/13	0	0.00	1	24.30	24.50	-1	1,703	-0.06%
2023/09/12	1	23.70	0	0.00	23.65	1	1,705	0.06%
2023/09/06	1	25.00	0	0.00	24.75	1	1,682	0.06%
2023/09/04	1	24.45	0	0.00	24.20	1	1,673	0.06%
2023/09/01	0	25.35	1	25.80	25.35	-1	1,642	-0.06%
2023/08/29	0	0.00	3	27.90	27.80	-3	1,579	-0.19%
2023/08/28	3	27.50	0	0.00	28.00	3	1,572	0.19%
2023/08/25	0	0.00	4	27.91	28.30	-4	1,538	-0.26%
2023/08/22	2	26.50	0	0.00	25.90	2	1,499	0.13%
2023/08/17	1	25.45	0	0.00	25.60	1	1,420	0.07%
2023/08/16	1.1	25.09	0	0.00	25.45	1.1	1,412	0.08%
2023/08/02	9	28.58	0	0.00	28.10	9	1,356	0.66%
2023/08/01	1	30.85	0	0.00	30.70	1	1,324	0.08%
2023/07/31	1	32.30	2	31.60	31.30	-1	1,306	-0.08%
2023/07/28	2	28.00	4	30.08	31.00	-2	1,245	-0.16%
2023/07/27	1	28.15	1	28.95	28.20	0	1,197	0.00%
2023/07/25	0	0.00	4	29.89	30.20	-4	1,156	-0.35%
2023/07/24	4	30.51	2	29.75	29.75	2	1,140	0.18%
2023/07/21	4	30.48	2	31.05	30.60	2	1,123	0.18%
2023/07/20	2	31.50	9	31.89	31.85	-7	1,098	-0.64%
2023/07/19	1	32.45	0	0.00	31.60	1	1,075	0.09%
2023/07/18	2	33.15	2	32.60	31.30	0	1,072	0.00%
2023/07/17	2	35.50	44	34.25	34.15	-42	1,117	-3.76%
2023/07/14	0	0.00	1	34.00	34.15	-1	1,076	-0.09%
2023/07/13	5	32.73	6	33.61	33.50	-1	1,098	-0.09%
2023/07/12	2	31.43	11	30.43	32.00	-9	978	-0.92%
2023/07/11	0	0.00	5	29.00	29.10	-5	885	-0.56%
2023/07/10	1	28.20	1	29.25	29.25	0	806	0.00%
2023/07/07	0	0.00	3	26.15	26.60	-3	726	-0.41%
2023/07/05	0	0.00	1	24.55	24.55	-1	677	-0.15%
2023/07/04	0	0.00	2	25.00	25.10	-2	670	-0.30%
2023/07/03	0	0.00	1	25.00	25.00	-1	669	-0.15%
2023/06/27	2	24.53	0	0.00	24.05	2	661	0.30%
2023/06/26	4	24.99	1.2	25.14	25.10	2.8	653	0.42%
2023/05/30	0	0.00	1	22.95	22.75	-1	720	-0.14%
2023/05/29	1	22.50	2	23.35	23.60	-1	719	-0.14%
2023/05/26	1	22.20	0	0.00	22.10	1	709	0.14%
2023/05/23	2	22.40	2	22.35	22.25	0	711	0.00%
2023/05/19	0	0.00	5	22.60	22.25	-5	750	-0.67%
2023/05/18	2	22.05	2	22.40	22.05	0	754	0.00%
2023/05/05	1	22.70	0	0.00	22.65	1	791	0.13%
2023/04/20	0	0.00	1	24.10	24.10	-1	851	-0.12%
2023/04/18	18	26.46	14	25.94	25.85	4	713	0.56%
2023/04/06	0	0.00	3	25.02	24.80	-3	611	-0.49%
2023/03/30	0	0.00	1	25.10	25.10	-1	603	-0.17%
2023/03/27	4	25.40	3	25.20	25.20	1	578	0.17%
2023/03/23	10	24.75	0	0.00	24.70	10	564	1.77%
2023/03/20	0	0.00	1	23.90	24.35	-1	561	-0.18%
2023/03/14	3	24.12	0	0.00	24.50	3	596	0.50%
2023/03/13	1	24.70	0	0.00	24.60	1	599	0.17%
2023/03/10	0	24.00	0	0.00	24.00	0	578	0.00%
2023/02/20	1	24.05	0	0.00	23.70	1	892	0.11%
2023/02/17	0	0.00	9	23.62	23.45	-9	876	-1.03%
2023/02/16	0	0.00	1	23.30	22.90	-1	852	-0.12%
2023/02/10	1	22.85	1	23.10	22.85	0	865	0.00%
2023/02/09	1	22.70	0	0.00	22.75	1	860	0.12%
2023/02/07	0	0.00	2	23.00	22.95	-2	854	-0.23%
2023/02/02	0	0.00	1	23.35	22.90	-1	841	-0.12%
2023/02/01	0	0.00	1	22.40	22.35	-1	832	-0.12%
2023/01/11	1	22.25	0	0.00	22.35	1	800	0.12%
2023/01/10	1	22.40	1	23.95	22.45	0	791	0.00%
2023/01/04	1	21.80	0	0.00	21.80	1	762	0.13%
2022/12/29	2	21.05	1	21.20	21.10	1	766	0.13%
2022/12/28	1	21.60	0	0.00	21.30	1	770	0.13%
2022/12/20	2	22.80	0	0.00	22.80	2	791	0.25%
2022/12/19	2	23.80	0	0.00	23.75	2	794	0.25%
2022/12/14	0	0.00	1	25.35	25.25	-1	805	-0.12%
2022/12/07	2	24.55	0	0.00	25.10	2	786	0.25%
2022/12/05	0	0.00	3	26.10	26.10	-3	778	-0.39%
2022/12/02	4	26.11	0	0.00	26.40	4	771	0.52%
2022/12/01	5	25.74	4	25.94	26.10	1	720	0.14%
2022/11/30	1	23.90	1	25.10	25.00	0	632	0.00%
2022/11/29	5	23.58	5	23.80	23.55	0	625	0.00%
2022/11/23	0	0.00	1	22.00	21.45	-1	650	-0.15%
2022/11/22	1	21.80	0	0.00	21.80	1	665	0.15%
2022/11/03	1	21.90	0	0.00	21.95	1	1,553	0.06%
2022/10/27	0	0.00	2	20.80	20.90	-2	2,267	-0.09%
2022/10/25	1	20.30	1	20.45	20.35	0	2,285	0.00%
2022/10/24	2	20.75	1	20.80	20.75	1	2,308	0.04%
2022/10/21	1	20.50	0	0.00	20.30	1	2,322	0.04%
2022/10/20	2	20.65	2	20.80	20.85	0	2,345	0.00%
2022/10/13	0	0.00	2	20.13	20.00	-2	2,627	-0.08%
2022/10/11	1	21.40	0	0.00	21.10	1	2,654	0.04%
2022/10/04	0	0.00	1	23.00	23.05	-1	3,031	-0.03%
2022/10/03	1	22.40	0	0.00	22.45	1	3,061	0.03%
2022/09/30	1	21.30	2	21.95	22.60	-1	3,192	-0.03%
2022/09/28	3	22.42	2	22.15	21.95	1	3,410	0.03%
2022/09/26	2	24.35	0	0.00	23.35	2	3,437	0.06%
2022/09/16	1	26.70	0	0.00	26.60	1	3,519	0.03%
2022/09/15	2	27.70	2	27.28	27.10	0	3,515	0.00%
2022/09/08	0	0.00	1	27.35	27.60	-1	3,483	-0.03%
2022/09/05	2	29.30	1	30.15	27.10	1	3,442	0.03%
2022/08/30	1	28.70	3	28.18	28.65	-2	3,272	-0.06%
2022/08/29	1	26.65	0	0.00	26.80	1	3,229	0.03%
2022/08/26	1	27.90	1	27.95	27.60	0	3,224	0.00%
2022/08/25	1	29.35	2	28.95	28.30	-1	3,216	-0.03%
2022/08/22	9	28.67	13	28.62	28.10	-4	3,095	-0.13%
2022/08/19	5	28.85	2	28.60	28.00	3	2,787	0.11%
2022/08/18	4	28.00	4	27.99	28.10	0	2,702	0.00%
2022/08/17	5	28.08	4	27.83	27.65	1	2,653	0.04%
2022/08/16	0	0.00	3	27.90	27.45	-3	2,593	-0.12%
2022/08/15	1	27.25	1	27.55	27.65	0	2,531	0.00%
2022/08/12	0	0.00	3	27.00	27.00	-3	2,482	-0.12%
2022/08/10	5	27.91	2	27.85	27.20	3	2,383	0.13%
2022/08/09	4	27.64	3	27.87	28.25	1	2,262	0.04%
2022/08/08	40	27.79	37	27.90	28.55	3	2,102	0.14%
2022/08/05	5	25.09	12	25.74	26.00	-7	1,688	-0.41%
2022/08/04	3	23.55	3	23.77	23.65	0	1,595	0.00%
2022/07/29	1	25.45	0	0.00	25.75	1	1,540	0.06%
2022/07/22	0	0.00	1	25.15	25.00	-1	1,256	-0.08%
2022/07/21	1	25.60	0	0.00	25.20	1	1,241	0.08%
2022/07/20	0	0.00	5	25.01	24.50	-5	1,206	-0.41%
2022/07/13	11	25.85	15	25.90	24.70	-4	1,025	-0.39%
2022/07/12	8	25.17	8	24.92	24.60	0	911	0.00%
2022/07/11	4	23.66	4	23.90	24.10	0	754	0.00%
2022/07/08	15	24.55	0	0.00	24.55	15	721	2.08%
2022/07/07	13	24.87	19	25.25	25.50	-6	588	-1.02%
2022/07/04	5	21.50	5	20.83	21.90	0	350	0.00%
2022/07/01	5	23.00	2	23.40	21.20	3	321	0.93%
2022/06/30	3	23.25	1	22.40	22.40	2	265	0.75%
2022/06/20	0	0.00	2	20.75	20.20	-2	202	-0.99%
2022/06/17	0	0.00	1	21.55	21.25	-1	200	-0.50%
2022/06/09	1	23.60	0	0.00	23.25	1	205	0.49%
2022/06/07	1	23.35	0	0.00	23.25	1	204	0.49%
2022/06/06	1	23.00	1	23.90	23.65	0	202	0.00%
2022/06/02	1	22.50	6	22.38	22.90	-5	194	-2.57%
2022/05/30	0	0.00	1	20.80	20.85	-1	159	-0.63%
2022/05/17	1	20.35	0	0.00	20.25	1	173	0.58%
2022/05/09	5	19.18	0	0.00	19.20	5	174	2.87%
2022/04/29	0	0.00	1	22.00	21.90	-1	174	-0.57%
2022/04/08	1	23.20	0	0.00	23.35	1	312	0.32%
2022/02/24	0	0.00	1	24.75	24.15	-1	466	-0.21%
2022/02/16	1	25.40	0	0.00	25.30	1	632	0.16%
2022/01/24	0	0.00	2	25.50	25.55	-2	682	-0.29%
2022/01/21	1	25.90	0	0.00	25.90	1	684	0.15%
2022/01/20	1	26.15	0	0.00	26.20	1	691	0.14%
2022/01/06	1	28.30	2	28.20	28.05	-1	711	-0.14%
2022/01/05	0	0.00	1	28.00	27.65	-1	612	-0.16%
2021/12/30	1	28.65	1	28.40	28.35	0	609	0.00%
2021/12/29	0	0.00	3	28.15	28.15	-3	608	-0.49%
2021/12/28	1	28.55	0	0.00	28.10	1	608	0.16%
2021/12/15	0	0.00	0	26.70	26.80	0	600	0.00%
2021/12/07	1	27.75	0	0.00	27.25	1	714	0.14%
2021/12/02	40	27.68	0	0.00	27.05	40	727	5.50%
2021/11/26	0	0.00	1	27.35	27.30	-1	713	-0.14%
2021/11/22	2	29.40	6	29.03	29.70	-4	699	-0.57%
2021/11/19	5	28.66	0	0.00	28.60	5	692	0.72%
2021/11/17	12	30.33	2	29.45	29.60	10	690	1.45%
2021/11/16	0	0.00	3.4	30.21	30.70	-3.4	627	-0.54%
2021/11/11	3	27.57	0	0.00	27.20	3	928	0.32%
2021/11/01	1	27.85	0	0.00	28.05	1	1,044	0.10%
2021/10/29	1	27.30	0	0.00	27.10	1	1,045	0.10%
2021/10/21	1	26.15	0	0.00	25.75	1	1,155	0.09%
2021/09/28	4	27.00	0	0.00	26.65	4	1,514	0.26%
2021/09/23	0.1	25.55	0	0.00	25.30	0.1	1,555	0.01%
2021/09/22	0	0.00	1	25.50	25.40	-1	1,569	-0.06%
2021/09/16	0	0.00	2	25.55	26.15	-2	1,604	-0.12%
2021/09/09	0	0.00	2	25.73	25.90	-2	1,546	-0.13%
2021/09/07	0.1	26.50	0	0.00	26.20	0.1	1,773	0.01%
2021/09/06	0	0.00	1	27.60	26.90	-1	1,769	-0.06%
2021/09/03	0	0.00	1	27.95	27.65	-1	1,767	-0.06%
2021/09/01	1	27.95	1	28.30	28.25	0	1,772	0.00%
2021/08/25	1	27.95	0	0.00	27.65	1	1,763	0.06%
2021/08/24	0	0.00	30	27.20	27.15	-30	1,757	-1.71%
2021/08/23	1	27.00	0	0.00	27.20	1	1,756	0.06%
2021/08/19	0	0.00	25	26.65	26.50	-25	1,750	-1.43%
2021/08/18	1	27.00	1	26.25	27.40	0	1,742	0.00%
2021/08/17	9	26.89	7	26.71	26.90	2	1,711	0.12%
2021/08/12	2	29.20	0	0.00	28.90	2	1,393	0.14%
2021/08/10	2	29.50	1	30.30	29.65	1	1,412	0.07%
2021/08/09	0	0.00	1	30.20	30.05	-1	1,382	-0.07%
2021/08/05	0	0.00	1	31.50	31.30	-1	1,390	-0.07%
2021/08/03	2	31.60	0	0.00	31.10	2	1,371	0.15%
2021/08/02	0	0.00	1	30.60	30.85	-1	1,357	-0.07%
2021/07/26	1	33.40	0	0.00	33.40	1	1,314	0.08%
2021/07/16	1	31.35	1	30.90	30.85	0	1,203	0.00%
2021/07/13	0	0.00	3	30.97	30.30	-3	1,174	-0.26%
2021/07/09	1	29.30	0	0.00	29.05	1	1,127	0.09%
2021/07/02	2	29.60	0	0.00	29.75	2	1,191	0.17%
2021/07/01	2	29.90	2	30.10	29.80	0	1,198	0.00%
2021/06/29	1	30.65	0	0.00	29.95	1	1,208	0.08%
2021/06/24	0	0.00	1	30.15	30.15	-1	1,178	-0.08%
2021/06/21	1	30.20	0	0.00	29.60	1	1,169	0.09%
2021/06/18	2	31.15	1	31.00	30.75	1	1,177	0.08%
2021/06/17	9	30.68	7	31.79	31.35	2	1,166	0.17%
2021/06/16	9	30.52	0.5	31.41	32.05	8.5	1,088	0.78%
2021/06/04	0	0.00	2	29.60	29.60	-2	1,281	-0.16%
2021/05/26	0.2	29.20	0	0.00	29.80	0.2	1,331	0.01%
2021/05/24	0.2	29.00	0	0.00	29.00	0.2	1,351	0.01%
2021/05/17	1	26.00	1	26.25	25.00	0	1,505	0.00%
2021/05/13	0	0.00	2	28.00	28.00	-2	1,502	-0.13%
2021/05/05	0	0.00	4	33.10	33.05	-4	1,449	-0.28%
2021/05/04	9	32.16	9	32.22	32.50	0	1,446	0.00%
2021/05/03	6	34.68	5	34.96	34.60	1	1,428	0.07%
2021/04/29	3	36.57	3	36.73	36.35	0	1,417	0.00%
2021/04/28	5	37.10	0	0.00	36.70	5	1,420	0.35%
2021/04/27	50	36.79	4	36.93	37.40	46	1,415	3.25%
2021/04/26	25	36.64	2	36.45	36.30	23	1,388	1.66%
2021/04/23	5	37.15	0	0.00	36.95	5	1,377	0.36%
2021/04/22	4	37.95	100	38.00	37.75	-96	1,374	-6.99%
2021/04/20	0	0.00	2	39.70	39.50	-2	1,359	-0.15%
2021/04/16	1	39.55	1	39.85	39.60	0	1,383	0.00%
2021/04/14	5	38.60	0	0.00	39.15	5	1,432	0.35%
2021/04/09	5	41.00	0	0.00	40.90	5	1,465	0.34%
2021/04/01	0	0.00	6	41.93	41.30	-6	1,512	-0.40%
2021/03/25	1	39.50	0	0.00	39.60	1	1,487	0.07%
2021/03/23	5	40.05	5	40.20	40.25	0	1,507	0.00%
2021/03/22	3	41.65	3	41.55	41.65	0	1,495	0.00%
2021/03/19	1	41.45	0	0.00	41.25	1	1,501	0.07%
2021/03/17	0	0.00	4	42.10	41.70	-4	1,518	-0.26%
2021/03/16	2	41.70	2	42.08	41.50	0	1,531	0.00%
2021/03/15	0	0.00	1	42.30	42.00	-1	1,535	-0.07%
2021/03/12	5	41.11	1	41.35	40.85	4	1,501	0.27%
2021/03/11	13	43.00	6	41.55	41.55	7	1,528	0.46%
2021/03/10	1	43.30	4	44.65	44.65	-3	1,429	-0.21%
2021/03/09	3	39.05	3	39.95	40.60	0	1,598	0.00%
2021/03/04	1	40.35	1	40.35	40.25	0	1,777	0.00%
2021/02/25	5	40.80	5	40.90	40.80	0	1,969	0.00%
2021/02/24	5	41.47	5	41.69	41.25	0	1,984	0.00%
2021/02/23	5	41.10	0	0.00	40.95	5	2,021	0.25%
2021/02/19	0	0.00	8	42.29	43.00	-8	2,073	-0.39%
2021/02/18	1	41.90	1	42.25	42.10	0	2,222	0.00%
2021/02/17	2	39.75	2	37.50	39.85	0	2,188	0.00%
2021/02/05	2	36.65	2	37.05	36.85	0	2,219	0.00%
2021/01/26	1	36.80	0	0.00	36.20	1	2,765	0.04%
2021/01/21	2	34.45	2	34.65	34.90	0	2,767	0.00%
2021/01/19	15	37.38	3	37.45	37.05	12	2,756	0.44%
2021/01/15	10	37.50	11	37.67	37.50	-1	2,782	-0.04%
2021/01/14	1	38.60	1	38.95	38.80	0	2,809	0.00%
2021/01/12	4	39.03	4	38.71	38.25	0	2,846	0.00%
2021/01/11	18	39.70	20	39.57	39.80	-2	2,871	-0.07%
2021/01/08	7	39.90	2	40.15	39.10	5	2,863	0.17%
2021/01/07	1	43.00	0	0.00	42.50	1	2,804	0.04%
2021/01/06	2	42.95	3	43.62	42.85	-1	2,810	-0.04%
2021/01/05	3	44.35	4	44.56	44.40	-1	2,791	-0.04%
2021/01/04	103	45.02	9	44.99	44.85	94	2,794	3.36%	大買/
2020/12/31	8	44.62	5	44.64	44.55	3	2,786	0.11%
2020/12/29	1	42.45	0	0.00	42.45	1	2,726	0.04%
2020/12/28	10	42.27	1	42.20	42.10	9	2,718	0.33%
2020/12/25	1	42.00	1	42.00	42.10	0	2,715	0.00%
2020/12/24	0	0.00	1	42.40	41.85	-1	2,711	-0.04%
2020/12/23	2	42.05	0	0.00	41.90	2	2,705	0.07%
2020/12/22	0	0.00	1	42.20	42.00	-1	2,725	-0.04%
2020/12/21	3	43.47	2	43.58	43.20	1	2,735	0.04%
2020/12/18	0	0.00	3	44.25	43.90	-3	2,743	-0.11%
2020/12/17	4	42.99	0	0.00	42.70	4	2,727	0.15%
2020/12/15	1	42.20	1	41.85	42.00	0	2,727	0.00%
2020/12/14	2	43.00	2	42.38	42.95	0	2,730	0.00%
2020/12/11	3	41.80	1	41.85	41.90	2	2,730	0.07%
2020/12/10	7	42.70	5	42.95	43.00	2	2,742	0.07%
2020/12/09	1	43.55	1	43.75	43.55	0	2,748	0.00%
2020/12/08	2	43.70	2	43.38	43.90	0	2,769	0.00%
2020/12/07	3	43.73	3	43.83	43.10	0	2,779	0.00%
2020/12/04	11	45.40	2	45.30	45.00	9	2,736	0.33%
2020/12/03	27	47.37	12	47.53	45.25	15	2,725	0.55%
2020/12/02	27	46.01	3	45.57	45.95	24	2,480	0.97%
2020/12/01	4	44.45	3	44.92	44.50	1	2,405	0.04%
2020/11/30	31	46.36	7	46.43	45.15	24	2,406	1.00%
2020/11/27	16	45.82	20	45.78	46.40	-4	2,419	-0.17%
2020/11/26	5	44.66	4	44.34	45.00	1	2,294	0.04%
2020/11/25	3	43.70	3	44.43	44.25	0	2,283	0.00%
2020/11/24	1	44.35	1	44.55	43.60	0	2,261	0.00%
2020/11/23	7	44.69	1	44.95	44.25	6	2,253	0.27%
2020/11/20	14	45.06	13	45.05	44.80	1	2,255	0.04%
2020/11/19	4	45.30	8	45.09	45.15	-4	2,236	-0.18%
2020/11/18	5	44.85	11	45.06	44.90	-6	2,212	-0.27%
2020/11/17	32	45.33	32	45.25	45.30	0	2,205	0.00%
2020/11/16	22	43.44	22	43.11	43.60	0	2,119	0.00%
2020/11/13	15	43.94	17	43.70	43.95	-2	2,125	-0.09%
2020/11/12	5	43.99	2	44.13	42.50	3	2,106	0.14%
2020/11/11	23	43.80	13	43.48	44.20	10	2,114	0.47%
2020/11/10	3	43.43	4	43.68	43.30	-1	2,142	-0.05%
2020/11/09	28	44.94	13	44.87	44.80	15	2,303	0.65%
2020/11/06	8	41.43	7	41.31	41.90	1	2,147	0.05%
2020/11/04	2	37.60	2	38.05	37.85	0	2,059	0.00%
2020/10/27	0	0.00	2	37.70	37.80	-2	2,270	-0.09%
2020/10/26	1	38.30	1	38.80	38.30	0	2,310	0.00%
2020/10/23	3	38.80	3	38.50	38.80	0	2,370	0.00%
2020/10/22	5	38.61	3	39.15	38.35	2	2,490	0.08%
2020/10/21	2	38.40	2	38.55	38.20	0	2,605	0.00%
2020/10/20	11	38.13	11	38.31	38.15	0	2,997	0.00%
2020/10/15	1	36.25	1	37.00	36.05	0	3,222	0.00%
2020/10/13	1	35.45	0	0.00	35.20	1	3,387	0.03%
2020/10/12	0	0.00	1	35.05	35.00	-1	3,461	-0.03%
2020/10/08	3	37.17	2	37.45	37.00	1	3,587	0.03%
2020/09/29	1	38.40	0	0.00	37.55	1	4,236	0.02%
2020/09/28	1	38.20	1	37.80	38.15	0	4,730	0.00%
2020/09/18	1	41.50	1	41.90	41.50	0	5,884	0.00%
2020/09/17	1	41.75	1	41.10	41.80	0	5,992	0.00%
2020/09/16	1	41.65	1	41.60	41.00	0	6,024	0.00%
2020/09/15	2	41.30	2	42.38	40.70	0	6,139	0.00%
2020/09/14	0	0.00	1	41.25	41.15	-1	6,556	-0.02%
2020/09/11	3	39.47	0	0.00	39.30	3	6,633	0.05%
2020/09/10	0	0.00	1	41.20	40.70	-1	6,713	-0.01%
2020/09/08	2	41.50	2	42.38	41.30	0	6,966	0.00%
2020/09/03	0	0.00	1	43.60	43.50	-1	6,971	-0.01%
2020/09/02	2	44.30	1	45.10	44.50	1	6,970	0.01%
2020/09/01	1	43.05	1	42.55	42.50	0	6,892	0.00%
2020/08/31	2	42.55	2	42.80	42.30	0	6,893	0.00%
2020/08/27	2	42.65	2	43.38	42.50	0	6,915	0.00%
2020/08/25	0	0.00	1	43.15	42.20	-1	6,967	-0.01%
2020/08/24	4	41.80	4	42.54	42.00	0	6,956	0.00%
2020/08/21	7	41.47	8	40.88	42.10	-1	6,958	-0.01%
2020/08/20	9	40.62	6	40.97	39.70	3	6,942	0.04%
2020/08/19	5	44.92	6	45.70	44.10	-1	6,864	-0.01%
2020/08/18	1	46.65	1	48.00	46.20	0	6,882	0.00%
2020/08/17	3	48.20	1	48.20	48.00	2	6,902	0.03%
2020/08/14	5	48.18	10	47.23	47.55	-5	6,945	-0.07%
2020/08/13	12	48.18	5	47.77	48.25	7	6,891	0.10%
2020/08/12	2	46.10	9	42.38	46.20	-7	6,668	-0.10%
2020/08/11	2	43.85	2	44.28	42.80	0	6,597	0.00%
2020/08/10	4	45.11	3	45.93	44.50	1	6,603	0.02%
2020/08/07	4	45.00	5	45.06	45.25	-1	6,614	-0.02%
2020/08/06	6	44.78	10	45.33	44.90	-4	6,616	-0.06%
2020/08/05	1	46.55	4	46.80	46.65	-3	6,623	-0.05%
2020/08/04	2	46.80	3	46.38	46.85	-1	6,707	-0.01%
2020/08/03	0	0.00	1	45.10	45.45	-1	6,677	-0.01%
2020/07/31	9	45.16	9.4	44.37	45.05	-0.4	6,682	-0.01%
2020/07/30	7	44.18	5	45.05	43.75	2	6,653	0.03%
2020/07/29	14	44.01	14	43.86	44.65	0	6,630	0.00%
2020/07/28	6	45.68	8	46.49	43.30	-2	6,594	-0.03%
2020/07/27	13	49.90	16	50.82	47.40	-3	6,494	-0.05%
2020/07/24	50	54.44	32	54.73	52.20	18	6,422	0.28%
2020/07/23	4	51.65	5	52.20	52.50	-1	6,073	-0.02%
2020/07/22	8	51.91	14.3	51.07	52.00	-6.3	6,039	-0.10%
2020/07/21	9	50.66	8	51.61	50.50	1	6,058	0.02%
2020/07/20	4	48.74	8	48.86	50.40	-4	5,927	-0.07%
2020/07/17	4	50.18	5	51.16	49.90	-1	5,846	-0.02%
2020/07/16	11	50.97	19	50.22	51.40	-8	5,764	-0.14%
2020/07/15	15	52.23	13	52.75	49.90	2	5,697	0.04%
2020/07/14	15	51.66	15	52.11	52.50	0	5,565	0.00%
2020/07/13	25	53.30	24	53.43	53.00	1	5,520	0.02%
2020/07/10	24	51.68	14	52.55	51.10	10	5,415	0.18%
2020/07/09	24	56.38	24	57.10	55.00	0	5,270	0.00%
2020/07/08	19	57.46	22.7	57.43	57.10	-3.7	5,107	-0.07%
2020/07/07	43	56.59	28	57.66	56.50	15	4,968	0.30%
2020/07/06	0	0.00	5	57.08	58.90	-5	4,562	-0.11%
2020/07/03	28	52.33	28	52.02	53.60	0	4,430	0.00%
2020/07/02	30	48.48	30	46.72	48.80	0	4,110	0.00%
2020/07/01	19	45.61	0	0.00	45.10	19	3,874	0.49%
2020/06/30	9	43.81	28	43.26	43.95	-19	3,715	-0.51%
2020/06/29	35	42.22	16	42.66	42.45	19	3,568	0.53%
2020/06/24	8	41.22	15	40.41	41.90	-7	3,411	-0.21%
2020/06/23	9	39.41	11	40.17	39.40	-2	3,310	-0.06%
2020/06/22	13	41.09	12	41.19	39.95	1	3,280	0.03%
2020/06/19	28	42.75	22	42.66	41.40	6	3,178	0.19%
2020/06/18	1	40.80	1	39.60	40.60	0	2,744	0.00%
2020/06/17	6	39.10	6	39.24	39.60	0	2,651	0.00%
2020/06/16	6	38.20	9	37.58	38.75	-3	2,551	-0.12%
2020/06/15	12	37.55	9	38.21	36.80	3	2,498	0.12%
2020/06/12	1	34.20	1	34.70	36.35	0	2,312	0.00%
2020/06/11	6	35.80	6	36.18	35.45	0	2,322	0.00%
2020/06/10	4	36.23	3	36.68	36.00	1	2,342	0.04%
2020/06/08	1	37.25	1	37.40	36.80	0	2,365	0.00%
2020/06/05	0	0.00	2	37.55	37.70	-2	2,391	-0.08%
2020/06/04	3	37.25	3	37.28	37.35	0	2,404	0.00%
2020/06/02	9	37.58	7	38.38	36.60	2	2,418	0.08%
2020/05/29	4	36.60	4	36.55	36.55	0	2,333	0.00%
2020/05/28	2	36.20	2	36.88	36.00	0	2,326	0.00%
2020/05/27	4	36.43	2	36.88	36.60	2	2,322	0.09%
2020/05/26	5	36.96	7	37.11	36.80	-2	2,326	-0.09%
2020/05/25	6	37.15	7	37.57	37.20	-1	2,317	-0.04%
2020/05/22	9	36.99	11	36.77	36.50	-2	2,274	-0.09%
2020/05/21	11	37.02	8	36.51	36.05	3	2,230	0.13%
2020/05/20	2	35.35	2	34.60	35.25	0	2,178	0.00%
2020/05/19	2	34.45	2	35.00	34.50	0	2,256	0.00%
2020/05/18	2	34.40	2	35.35	34.30	0	2,311	0.00%
2020/05/14	3	35.25	3	35.80	34.00	0	2,288	0.00%
2020/05/13	4	36.50	4	36.68	36.55	0	2,260	0.00%
2020/05/12	8	36.60	8	37.44	36.40	0	2,287	0.00%
2020/05/11	3	37.10	2	37.05	36.85	1	2,228	0.04%
2020/05/07	1	34.80	1	34.80	34.50	0	2,145	0.00%
2020/05/06	1	34.10	1	34.50	33.95	0	2,142	0.00%
2020/05/05	6	34.30	6	34.88	34.30	0	2,146	0.00%
2020/05/04	2	34.25	3	33.67	34.25	-1	2,142	-0.05%
2020/04/30	1	33.65	1	34.50	33.80	0	2,149	0.00%
2020/04/29	10	34.06	9	33.71	34.20	1	2,148	0.05%
2020/04/28	7	32.94	9	33.11	33.05	-2	2,113	-0.09%
2020/04/27	1	32.05	2	31.95	31.90	-1	2,120	-0.05%
2020/04/23	0	0.00	9	30.94	31.35	-9	2,080	-0.43%
2020/04/21	2	28.38	0	0.00	28.50	2	2,145	0.09%
2020/04/20	0	0.00	1	29.50	29.25	-1	2,260	-0.04%
2020/04/17	1	28.90	1	29.65	28.70	0	2,277	0.00%
2020/04/16	0	0.00	3	28.48	28.65	-3	2,311	-0.13%
2020/04/14	1	27.60	0	0.00	27.75	1	2,424	0.04%
2020/04/13	2	27.45	5	27.55	27.20	-3	2,749	-0.11%
2020/04/10	15	27.10	0	0.00	27.30	15	2,933	0.51%
2020/04/09	12	27.78	3	28.35	26.90	9	3,151	0.29%
2020/04/07	6	26.42	8	26.52	26.75	-2	3,202	-0.06%
2020/04/06	0	0.00	1	25.30	25.60	-1	3,214	-0.03%
2020/04/01	0	0.00	1	24.60	24.70	-1	3,224	-0.03%
2020/03/30	0	25.00	0	0.00	24.80	0	3,291	0.00%
2020/03/27	3	24.73	3	25.13	24.80	0	3,560	0.00%
2020/03/26	0	0.00	1	23.85	24.90	-1	3,617	-0.03%
2020/03/25	1	24.60	4	24.85	24.75	-3	3,646	-0.08%
2020/03/24	1	22.30	2	22.45	23.30	-1	3,766	-0.03%
2020/03/20	5	21.75	11	21.25	21.80	-6	3,765	-0.16%
2020/03/19	8	20.38	2	20.70	19.85	6	3,758	0.16%
2020/03/18	2	23.05	2	24.50	22.05	0	3,758	0.00%
2020/03/17	2	23.00	12	24.18	23.70	-10	3,771	-0.27%
2020/03/16	8	26.91	1	28.90	25.50	7	3,918	0.18%
2020/03/13	2	27.60	1	28.45	28.30	1	3,948	0.03%
2020/03/12	2	31.05	4	30.60	30.65	-2	3,951	-0.05%
2020/03/11	12	34.62	2	34.50	33.75	10	3,920	0.26%
2020/03/10	5	32.92	8	33.23	33.45	-3	3,895	-0.08%
2020/03/09	12	33.70	11	34.04	33.50	1	3,884	0.03%
2020/03/06	0	33.05	0	0.00	32.95	0	3,845	0.00%
2020/03/05	0	0.00	2	33.55	33.60	-2	3,865	-0.05%
2020/03/04	0	0.00	2	32.98	32.80	-2	3,885	-0.05%
2020/03/03	2	33.65	0	0.00	33.50	2	3,961	0.05%
2020/03/02	1	31.95	1	32.30	32.55	0	4,005	0.00%
2020/02/27	5	33.28	0	0.00	33.00	5	3,999	0.13%
2020/02/26	2	35.08	4	35.10	35.00	-2	4,000	-0.05%
2020/02/25	9	35.34	1	35.30	35.45	8	4,007	0.20%
2020/02/21	3	36.35	2	36.75	36.30	1	4,071	0.02%
2020/02/20	14	37.36	16	37.71	37.40	-2	4,160	-0.05%
2020/02/19	0	0.00	6	36.48	36.70	-6	4,101	-0.15%
2020/02/17	6	35.69	6	35.73	35.30	0	4,061	0.00%
2020/02/14	6	35.70	6	35.34	35.55	0	4,094	0.00%
2020/02/13	9	35.81	11	36.22	35.30	-2	4,098	-0.05%
2020/02/12	9	35.33	9	35.56	35.30	0	4,081	0.00%
2020/02/11	4	34.60	7	34.66	35.05	-3	4,081	-0.07%
2020/02/10	3	33.10	1	33.45	33.20	2	4,065	0.05%
2020/02/07	6	34.52	7	34.54	34.00	-1	4,105	-0.02%
2020/02/06	1	35.25	1	35.50	35.45	0	4,146	0.00%
2020/02/05	2	34.90	1	35.15	34.75	1	4,175	0.02%
2020/02/04	4	35.06	8	35.11	34.90	-4	4,231	-0.09%
2020/02/03	7	33.84	4	34.31	33.95	3	4,269	0.07%
2020/01/31	15	34.95	28	35.59	36.10	-13	4,322	-0.30%
2020/01/30	9	36.75	1	37.60	35.70	8	4,669	0.17%
2020/01/20	4	39.50	5	39.50	39.65	-1	5,009	-0.02%
2020/01/17	64	40.30	67	39.90	39.45	-3	5,179	-0.06%
2020/01/16	5	40.75	4	40.95	40.65	1	5,136	0.02%
2020/01/15	10	41.03	13	41.18	41.10	-3	5,106	-0.06%
2020/01/14	20	40.82	15	40.47	41.15	5	5,037	0.10%
2020/01/13	9	39.27	10	39.37	39.40	-1	4,910	-0.02%
2020/01/10	18	39.04	18	39.13	39.35	0	4,884	0.00%
2020/01/09	34	38.65	34	38.91	38.40	0	4,869	0.00%
2020/01/08	37	38.50	25	39.09	38.65	12	4,823	0.25%
2020/01/07	49	39.65	45	40.01	38.70	4	4,720	0.08%
2020/01/06	19	39.79	18	39.46	39.80	1	4,383	0.02%
2020/01/03	28	38.42	34	38.54	38.70	-6	4,188	-0.14%
2020/01/02	5	37.01	5	37.19	37.35	0	3,950	0.00%
2019/12/31	11	37.15	21	37.15	37.05	-10	3,903	-0.26%
2019/12/30	2	36.33	14	36.14	36.35	-12	3,787	-0.32%
2019/12/27	4	36.01	3	36.08	35.80	1	3,759	0.03%
2019/12/26	44	36.21	45	36.03	35.85	-1	3,759	-0.03%
2019/12/25	39	36.12	36	36.47	36.35	3	3,734	0.08%
2019/12/24	42	36.94	24	37.29	36.50	18	3,708	0.49%
2019/12/23	14	35.67	16	35.88	35.90	-2	3,494	-0.06%
2019/12/20	11	35.35	10	35.42	35.45	1	3,444	0.03%
2019/12/19	12	35.08	10	35.44	35.00	2	3,488	0.06%
2019/12/18	30	34.03	1	34.05	34.40	29	3,348	0.87%
2019/12/17	5	33.64	4	33.99	33.65	1	3,334	0.03%
2019/12/16	1	33.65	1	34.00	33.70	0	3,334	0.00%
2019/12/13	4	33.50	5	33.87	33.70	-1	3,324	-0.03%
2019/12/12	6	34.53	5	34.68	34.05	1	3,302	0.03%
2019/12/11	15	35.05	15	36.07	34.60	0	3,265	0.00%
2019/12/10	7	35.07	11	35.18	34.95	-4	3,101	-0.13%
2019/12/09	3	35.20	3	34.03	35.10	0	3,040	0.00%
2019/12/06	6	33.80	7	33.50	33.70	-1	3,000	-0.03%
2019/12/05	2	33.60	2	34.35	33.20	0	3,002	0.00%
2019/12/04	2	33.90	2	33.93	33.95	0	2,992	0.00%
2019/12/03	5	34.00	6	34.11	33.95	-1	2,997	-0.03%
2019/12/02	16	33.85	20	34.26	33.80	-4	3,009	-0.13%
2019/11/29	6	34.50	6	34.76	34.20	0	3,067	0.00%
2019/11/27	4	34.90	14	33.46	35.05	-10	2,971	-0.34%
2019/11/26	19	33.14	4	33.35	33.05	15	2,919	0.51%
2019/11/25	5	33.90	5	34.21	33.05	0	2,906	0.00%
2019/11/22	9	33.99	9	34.11	33.90	0	2,886	0.00%
2019/11/21	18	34.19	17	33.98	34.15	1	2,875	0.03%
2019/11/20	20	33.41	25	33.52	33.60	-5	2,819	-0.18%
2019/11/19	7	34.20	16	33.46	34.10	-9	2,850	-0.32%
2019/11/18	11	32.55	13	32.63	32.50	-2	2,726	-0.07%
2019/11/15	3	31.00	8	31.48	31.90	-5	2,693	-0.19%
2019/11/14	6	30.96	1	31.35	31.00	5	2,675	0.19%
2019/11/13	73	31.15	65	31.55	31.50	8	2,663	0.30%
2019/11/12	7	30.25	7	30.39	30.00	0	2,594	0.00%
2019/11/11	2	30.23	1	30.75	29.80	1	2,580	0.04%
2019/11/08	3	31.67	2	31.58	31.70	1	2,546	0.04%
2019/11/07	7	32.20	7	31.87	32.00	0	2,524	0.00%
2019/11/06	19	31.87	3	32.48	31.95	16	2,514	0.64%
2019/11/05	12	33.05	9	33.98	33.20	3	2,456	0.12%
2019/11/04	5	33.42	3	33.75	33.55	2	2,399	0.08%
2019/11/01	7	33.75	15	33.59	33.85	-8	2,361	-0.34%
2019/10/31	59	33.65	248	33.25	33.30	-189	2,298	-8.22%	大賣/鉅額交易
2019/10/30	10	34.43	14	34.58	34.50	-4	2,222	-0.18%
2019/10/29	80	34.91	66	34.48	34.30	14	2,132	0.66%
2019/10/28	2	33.18	12	33.30	34.70	-10	1,752	-0.57%
2019/10/25	0	0.00	10	30.54	31.55	-10	1,371	-0.73%
2019/10/23	20	29.00	20	28.75	28.75	0	1,223	0.00%
2019/10/21	0	0.00	10	29.10	29.10	-10	1,306	-0.77%
2019/10/09	22	28.27	22	28.15	28.05	0	1,305	0.00%
2019/10/08	5	28.45	5	28.67	28.60	0	1,310	0.00%
2019/10/04	41	28.84	41	28.85	28.65	0	1,398	0.00%
2019/10/03	46	29.07	15	28.97	29.00	31	1,410	2.20%
2019/10/01	30	28.91	30	28.80	29.00	0	1,540	0.00%
2019/09/27	142	29.53	137	29.17	29.25	5	1,534	0.33%	大買/大賣/
2019/09/26	29	30.07	30	30.21	30.35	-1	1,532	-0.07%
2019/09/25	39	29.56	37	29.85	29.65	2	1,482	0.13%
2019/09/24	88	30.27	3	30.00	29.85	85	1,476	5.76%
2019/09/23	26	28.72	10	28.70	28.70	16	1,390	1.15%
2019/09/20	29	28.91	0	0.00	28.85	29	1,389	2.09%
2019/09/19	10	29.14	2	28.75	29.25	8	1,394	0.57%
2019/09/18	10	28.75	3	28.80	28.50	7	1,416	0.49%
2019/09/17	7	28.69	4	28.95	28.55	3	1,422	0.21%
2019/09/16	28	29.43	42	29.31	29.10	-14	1,442	-0.97%
2019/09/12	32	29.68	32	29.37	29.60	0	1,506	0.00%
2019/09/11	16	28.87	2	28.88	29.50	14	1,516	0.92%
2019/09/10	17	28.75	42	28.65	28.65	-25	1,542	-1.62%
2019/09/09	66	29.49	56	29.08	28.95	10	1,616	0.62%
2019/09/06	39	29.60	14	29.69	29.65	25	1,704	1.47%
2019/09/05	70	29.66	20	29.57	29.50	50	1,704	2.93%
2019/09/04	8	29.60	28	29.49	29.70	-20	1,708	-1.17%
2019/09/03	19	29.17	9	30.06	29.30	10	1,687	0.59%
2019/09/02	0	0.00	1	28.40	28.40	-1	1,601	-0.06%
2019/08/30	21	28.22	1	28.50	27.95	20	1,602	1.25%
2019/08/29	22	27.70	12	27.85	27.85	10	1,596	0.63%
2019/08/28	24	27.33	24	27.39	27.45	0	1,596	0.00%
2019/08/27	4	27.50	4	27.46	27.50	0	1,591	0.00%
2019/08/23	35	27.48	25	27.60	27.70	10	1,566	0.64%
2019/08/22	62	28.59	52	28.40	28.30	10	1,555	0.64%
2019/08/14	2	26.25	2	26.28	26.05	0	1,510	0.00%
2019/08/12	1	26.30	2	26.40	26.50	-1	1,550	-0.06%
2019/08/08	1	26.45	0	0.00	26.45	1	1,557	0.06%
2019/08/05	2	26.55	2	26.45	25.65	0	1,576	0.00%
2019/08/02	30	27.13	10	27.20	27.05	20	1,586	1.26%
2019/07/30	42	28.50	42	28.39	28.45	0	1,615	0.00%
2019/07/29	20	29.00	20	29.20	29.10	0	1,615	0.00%
2019/07/25	2	29.85	0	0.00	29.45	2	1,580	0.13%
2019/07/24	0	0.00	16	28.59	28.70	-16	1,547	-1.03%
2019/07/23	5	28.83	9	28.75	28.70	-4	1,532	-0.26%
2019/07/22	3	27.88	3	27.22	27.90	0	1,492	0.00%
2019/07/19	3	26.75	4	27.13	26.90	-1	1,485	-0.07%
2019/07/18	8	27.28	2	27.63	26.90	6	1,512	0.40%
2019/07/15	10	28.25	21	28.13	28.25	-11	1,523	-0.72%
2019/07/12	4	28.35	4	28.45	28.20	0	1,548	0.00%
2019/07/11	4	28.08	3	28.07	28.15	1	1,551	0.06%
2019/07/10	18	28.99	19	28.89	28.65	-1	1,571	-0.06%
2019/07/09	23	27.85	3	28.00	28.15	20	1,556	1.28%
2019/07/08	12	28.10	6	28.45	28.15	6	1,551	0.39%
2019/07/05	13	28.22	15	28.74	28.05	-2	1,560	-0.13%
2019/07/04	4	26.45	5	26.58	26.80	-1	1,441	-0.07%
2019/07/03	5	26.15	5	26.79	26.20	0	1,444	0.00%
2019/07/01	2	27.40	8	27.14	27.15	-6	1,426	-0.42%
2019/06/26	2	26.70	2	26.35	26.70	0	1,443	0.00%
2019/06/25	17	27.16	13	27.15	26.50	4	1,460	0.27%
2019/06/21	22	27.62	22	27.74	27.75	0	1,453	0.00%
2019/06/20	6	28.13	4	28.09	27.85	2	1,462	0.14%
2019/06/19	7	27.26	8	27.39	27.50	-1	1,440	-0.07%
2019/06/18	21	26.85	21	27.10	26.80	0	1,512	0.00%
2019/06/17	7	27.06	4	27.10	27.50	3	1,519	0.20%
2019/06/05	0	0.00	10	24.55	24.55	-10	1,638	-0.61%
2019/05/28	6	23.95	0	0.00	24.00	6	1,742	0.34%
2019/05/24	4	24.18	0	0.00	23.90	4	1,930	0.21%
2019/05/21	0	0.00	1	24.65	25.10	-1	2,172	-0.05%
2019/05/14	2	25.20	2	25.55	26.30	0	2,327	0.00%
2019/05/13	2	26.55	2	26.75	26.20	0	2,367	0.00%
2019/05/10	2	25.70	4	25.95	25.90	-2	2,373	-0.08%
2019/05/09	4	25.78	4	26.26	25.40	0	2,390	0.00%
2019/05/06	0	0.00	1	28.45	28.30	-1	2,586	-0.04%
2019/05/02	2	30.00	2	29.50	29.95	0	2,644	0.00%
2019/04/29	2	29.15	3	29.35	28.70	-1	2,769	-0.04%
2019/04/26	3	30.23	7	29.46	29.55	-4	2,798	-0.14%
2019/04/25	0	0.00	1	31.05	31.05	-1	2,834	-0.04%
2019/04/24	3	31.33	4	32.68	31.30	-1	2,941	-0.03%
2019/04/23	1	33.75	0	0.00	32.70	1	3,048	0.03%
2019/04/19	1	34.70	1	33.80	33.70	0	3,155	0.00%
2019/04/17	3	34.60	3	34.93	34.65	0	3,496	0.00%
2019/04/16	1	35.05	0	0.00	34.55	1	3,663	0.03%
2019/04/15	3	35.77	10	36.11	35.60	-7	3,936	-0.18%
2019/04/12	1	35.50	0	0.00	35.10	1	4,102	0.02%
2019/04/11	1	36.00	1	35.45	35.65	0	4,325	0.00%
2019/04/09	0	34.70	1	35.05	34.90	-1	4,571	-0.02%
2019/04/08	1	35.45	1	35.50	35.45	0	4,608	0.00%
2019/04/03	0	35.25	0	0.00	35.45	0	4,653	0.00%
2019/04/02	3	34.80	3	34.92	34.90	0	4,830	0.00%
2019/04/01	0	35.00	0	0.00	35.05	0	4,883	0.00%
2019/03/29	1	34.60	2	34.78	35.20	-1	4,867	-0.02%
2019/03/28	1	34.75	0	0.00	34.45	1	4,867	0.02%
2019/03/27	1	35.55	2	35.63	35.40	-1	4,870	-0.02%
2019/03/26	1	35.45	0	0.00	35.25	1	4,880	0.02%
2019/03/25	28	35.47	1	35.15	35.00	27	4,912	0.55%
2019/03/22	8	36.47	4	36.74	36.55	4	4,914	0.08%
2019/03/21	7	37.76	9	37.97	37.50	-2	4,906	-0.04%
2019/03/20	6	37.49	7	37.74	37.35	-1	4,890	-0.02%
2019/03/19	38	37.30	6	37.61	37.20	32	4,952	0.65%
2019/03/18	22	36.80	39	37.44	38.50	-17	4,925	-0.35%
2019/03/15	21	36.01	1	36.10	35.70	20	4,942	0.40%
2019/03/14	6	36.12	4	36.16	35.75	2	5,004	0.04%
2019/03/13	2	35.13	1	35.10	36.00	1	5,021	0.02%
2019/03/12	2	35.15	2	35.45	35.05	0	5,113	0.00%
2019/03/11	22	35.60	0	0.00	35.40	22	5,141	0.43%
2019/03/08	2	34.93	2	34.90	35.25	0	5,136	0.00%
2019/03/07	3	35.78	4	36.35	35.05	-1	5,123	-0.02%
2019/03/06	1	35.85	0	0.00	35.90	1	5,091	0.02%
2019/03/05	1	36.15	11	36.34	36.00	-10	5,088	-0.20%
2019/03/04	5	36.02	5	36.35	35.85	0	5,067	0.00%
2019/02/27	23	35.72	10	35.84	36.10	13	5,051	0.26%
2019/02/26	71	37.63	25	37.01	35.60	46	5,024	0.92%
2019/02/25	22	36.72	6	36.52	36.65	16	4,905	0.33%
2019/02/22	3	35.83	3	36.18	35.70	0	4,843	0.00%
2019/02/21	15	36.35	6	36.30	35.80	9	4,816	0.19%
2019/02/20	5	35.63	29	35.55	35.70	-24	4,733	-0.51%
2019/02/19	7	33.74	2	33.63	33.65	5	4,582	0.11%
2019/02/18	15	33.20	6	33.74	33.40	9	4,574	0.20%
2019/02/15	2	34.40	7	35.17	34.25	-5	4,515	-0.11%
2019/02/14	4	35.10	2	35.03	35.40	2	4,464	0.04%
2019/02/13	8	35.41	5	36.00	35.05	3	4,420	0.07%
2019/02/12	16	36.45	6	36.55	36.10	10	4,384	0.23%
2019/02/11	8	36.20	6	36.18	36.20	2	4,372	0.05%
2019/01/30	7	36.09	7	36.24	36.05	0	4,342	0.00%
2019/01/29	5	35.81	4	35.85	36.25	1	4,303	0.02%
2019/01/28	7	36.66	7	37.08	36.55	0	4,253	0.00%
2019/01/25	3	35.95	4	35.78	36.00	-1	4,098	-0.02%
2019/01/24	8	35.43	8.1	35.80	35.45	-0.1	4,057	0.00%
2019/01/23	5	35.54	4	35.46	35.70	1	4,018	0.02%
2019/01/22	5	36.44	5	36.33	35.60	0	3,993	0.00%
2019/01/21	9	35.63	4	35.81	36.00	5	3,885	0.13%
2019/01/17	1	36.70	1	36.90	36.25	0	3,821	0.00%
2019/01/16	1	35.70	1	36.85	37.30	0	3,747	0.00%
2019/01/15	3	36.28	3	36.25	36.25	0	3,624	0.00%
2019/01/14	1	36.00	1	35.00	35.20	0	3,479	0.00%
2019/01/11	4	36.09	3	36.17	35.90	1	3,419	0.03%
2019/01/10	16	35.81	34	35.57	36.55	-18	3,346	-0.54%
2019/01/09	165	37.78	11	37.93	35.95	154	3,249	4.74%	大買/鉅額交易
2019/01/08	123	36.76	8	36.45	37.30	115	2,954	3.89%	大買/鉅額交易
2019/01/07	15	37.55	19	36.03	37.40	-4	2,769	-0.14%
2019/01/04	52	34.02	8	33.84	34.20	44	2,450	1.80%
2019/01/03	59	35.16	3	33.90	33.50	56	2,240	2.50%
2019/01/02	51	35.17	14	34.57	35.95	37	2,004	1.85%
2018/12/28	63	31.80	16	32.05	32.70	47	1,817	2.59%
2018/12/27	56	31.34	15	31.09	30.95	41	1,704	2.41%
2018/12/26	37	31.17	34	29.96	29.60	3	1,653	0.18%
2018/12/25	90	31.80	25	31.28	31.15	65	1,593	4.08%
2018/12/24	2	29.20	9	29.30	30.90	-7	1,406	-0.50%
2018/12/21	1	27.60	1	27.20	28.25	0	1,349	0.00%
2018/12/20	8	28.17	10	28.81	27.70	-2	1,340	-0.15%
2018/12/19	8	28.88	8	28.97	28.70	0	1,308	0.00%
2018/12/18	20	28.97	10	29.66	28.35	10	1,279	0.78%
2018/12/17	9	31.22	8	31.13	30.40	1	1,229	0.08%
2018/12/14	5	31.86	4	31.91	31.80	1	1,189	0.08%
2018/12/13	11	32.86	11	33.15	32.95	0	1,151	0.00%
2018/12/12	15	31.91	17	31.25	33.00	-2	1,065	-0.19%
2018/12/11	18	29.40	18	29.96	30.00	0	959	0.00%
2018/12/10	16	31.21	15	31.60	29.90	1	897	0.11%
2018/12/07	0	0.00	1	28.25	29.15	-1	706	-0.14%
2018/12/06	11	28.10	11	27.63	26.50	0	632	0.00%
2018/12/05	27	28.42	26	28.43	28.65	1	586	0.17%
2018/12/03	3	25.10	3	25.15	25.25	0	444	0.00%
2018/11/28	2	24.50	0	0.00	24.35	2	426	0.47%
2018/11/14	0	0.00	1	22.90	22.65	-1	396	-0.25%
2018/11/07	1	21.50	2	21.70	21.60	-1	340	-0.29%
2018/11/06	1	21.45	1	22.10	21.45	0	350	0.00%
2018/11/05	1	21.75	3	21.77	21.75	-2	350	-0.57%
2018/11/02	3	21.78	2	22.15	21.75	1	351	0.28%
2018/10/31	2	21.40	0	0.00	21.45	2	349	0.57%
2018/10/18	0.3	22.90	0	0.00	23.00	0.3	343	0.09%
2018/10/03	1	28.55	5	28.00	27.95	-4	514	-0.78%
2018/10/01	0	0.00	1	29.10	29.20	-1	532	-0.19%
2018/09/28	1	28.90	1	29.70	28.70	0	546	0.00%
2018/09/27	1	28.95	0	0.00	28.95	1	548	0.18%
2018/09/20	0	0.00	1	27.20	27.25	-1	677	-0.15%
2018/09/19	0	0.00	1	27.55	27.45	-1	680	-0.15%
2018/09/18	1	27.50	1	27.20	27.25	0	686	0.00%
2018/09/14	0	0.00	1	27.25	27.50	-1	707	-0.14%
2018/09/13	1	26.70	0	0.00	26.70	1	717	0.14%
2018/09/12	1	27.70	0	0.00	26.65	1	731	0.14%
2018/09/11	0	0.00	2	27.48	27.60	-2	744	-0.27%
2018/09/10	1	27.50	0	0.00	26.30	1	755	0.13%
2018/09/07	0	0.00	1	28.30	27.20	-1	767	-0.13%
2018/08/29	1	29.40	1	29.80	29.40	0	1,099	0.00%
2018/08/24	2	29.43	1	29.50	29.50	1	1,301	0.08%
2018/08/23	1	29.35	1	29.25	30.45	0	1,292	0.00%
2018/08/22	0	0.00	1	28.40	28.20	-1	1,276	-0.08%
2018/08/14	1	30.50	0	0.00	29.90	1	1,307	0.08%
2018/08/10	1	32.30	1	32.80	32.35	0	1,303	0.00%
2018/08/08	0	0.00	1	32.70	32.40	-1	1,304	-0.08%
2018/08/07	1	32.20	0	0.00	32.00	1	1,302	0.08%
2018/08/06	1	32.50	1	32.55	32.70	0	1,299	0.00%
2018/08/02	0	0.00	2	33.15	32.30	-2	1,301	-0.15%
2018/07/30	1	32.90	0	0.00	31.90	1	1,299	0.08%
2018/07/26	1	32.90	2	33.10	32.90	-1	1,299	-0.08%
2018/07/25	1	32.80	0	0.00	32.65	1	1,295	0.08%
2018/07/24	1	32.20	1	33.00	33.10	0	1,292	0.00%
2018/07/23	1	33.10	1	32.30	32.25	0	1,290	0.00%
2018/07/20	1	34.90	0	0.00	34.90	1	1,263	0.08%
2018/07/18	20	36.68	22	37.01	35.85	-2	1,260	-0.16%
2018/07/17	0	0.00	2	34.65	34.35	-2	1,190	-0.17%
2018/07/13	2	34.43	2	34.95	34.20	0	1,185	0.00%
2018/07/12	0	0.00	1	33.50	33.65	-1	1,170	-0.09%
2018/07/09	1	34.20	0	0.00	33.85	1	1,155	0.09%
2018/07/05	1	32.65	2	33.65	32.65	-1	1,139	-0.09%
2018/07/04	1	33.60	0	0.00	33.30	1	1,134	0.09%
2018/07/03	1	35.45	2	34.90	34.20	-1	1,124	-0.09%
2018/07/02	18	37.33	14	37.03	36.50	4	1,099	0.36%
2018/06/29	0	0.00	3	33.23	34.85	-3	1,019	-0.29%
2018/06/28	2	31.95	6	32.23	31.70	-4	1,006	-0.40%
2018/06/27	12	32.82	11	32.15	32.00	1	1,006	0.10%
2018/06/26	2	32.20	1	32.05	32.05	1	1,004	0.10%
2018/06/25	1	33.10	1	32.80	32.80	0	996	0.00%
2018/06/21	5	33.35	4	33.28	33.15	1	1,002	0.10%
2018/06/19	0	0.00	12	35.19	34.80	-12	978	-1.23%
2018/06/15	2	36.33	2	36.65	36.10	0	975	0.00%
2018/06/14	14	36.37	9	35.93	35.80	5	958	0.52%
2018/06/13	15	37.26	65	36.93	36.05	-50	939	-5.32%
2018/06/12	71	36.79	21	36.73	37.45	50	898	5.56%
2018/06/11	3	35.10	0	0.00	36.00	3	844	0.36%
2018/06/08	17	37.11	1	37.70	36.35	16	819	1.95%
2018/06/07	0	0.00	13	34.95	34.70	-13	737	-1.76%
2018/06/06	6	35.34	6	35.42	35.30	0	709	0.00%
2018/06/05	8	33.74	7	33.94	34.10	1	652	0.15%
2018/06/04	0	0.00	1	32.05	32.05	-1	527	-0.19%
2018/05/31	5	26.50	43	26.74	26.50	-38	457	-8.30%
2018/05/28	0	0.00	1	25.80	27.90	-1	447	-0.22%
2018/05/25	1	25.60	1	25.20	25.55	0	436	0.00%
2018/05/24	0	0.00	2	25.08	25.05	-2	431	-0.46%
2018/05/23	2	25.05	2	25.35	24.90	0	445	0.00%
2018/05/21	0	0.00	3	25.12	25.30	-3	473	-0.63%
2018/05/18	1	24.60	1	24.90	24.55	0	478	0.00%
2018/05/17	1	24.45	8	24.27	24.85	-7	523	-1.34%
2018/05/15	1	24.15	1	24.45	24.15	0	570	0.00%
2018/05/11	5	24.67	2	24.95	24.55	3	606	0.49%
2018/05/10	1	24.90	2	25.10	24.90	-1	609	-0.16%
2018/05/09	5	25.01	1	25.75	24.75	4	616	0.65%
2018/05/08	1	25.25	3	25.10	25.35	-2	638	-0.31%
2018/05/07	4	24.58	0	0.00	24.45	4	647	0.62%
2018/05/03	0	0.00	1	25.00	24.90	-1	650	-0.15%
2018/05/02	0	0.00	2	24.55	24.75	-2	662	-0.30%
2018/04/30	0	0.00	2	24.20	24.20	-2	669	-0.30%
2018/04/26	2	24.43	1	24.60	24.00	1	668	0.15%
2018/04/25	0	0.00	5	24.49	24.70	-5	667	-0.75%
2018/04/24	4	24.45	2	24.35	24.20	2	663	0.30%
2018/04/20	1	27.90	1	28.05	28.05	0	649	0.00%
2018/04/19	3	28.25	1	28.25	28.25	2	657	0.30%
2018/04/18	2	28.73	1	28.90	28.60	1	659	0.15%
2018/04/17	0	28.60	0	0.00	28.60	0	675	0.00%
2018/04/16	3	29.75	0	0.00	29.70	3	682	0.44%
2018/04/13	3	30.27	1	30.70	30.30	2	686	0.29%
2018/04/12	1	30.25	0	0.00	30.55	1	694	0.14%
2018/04/11	2	30.40	4	30.18	30.10	-2	703	-0.28%
2018/04/10	2	29.35	3	29.38	29.45	-1	710	-0.14%
2018/04/09	1	28.90	0	0.00	29.05	1	726	0.14%
2018/03/28	1	30.80	0	0.00	30.60	1	907	0.11%
2018/03/23	1	29.30	1	29.80	29.80	0	987	0.00%
2018/03/22	1	30.90	3	31.18	30.80	-2	1,000	-0.20%
2018/03/21	3	31.80	3	31.67	31.30	0	1,013	0.00%
2018/03/19	1	30.80	0	0.00	30.75	1	1,070	0.09%
2018/03/15	1	31.25	1	31.60	31.05	0	1,112	0.00%
2018/03/14	1	31.30	1	31.65	31.10	0	1,157	0.00%
2018/03/13	1	30.85	1	31.00	30.95	0	1,186	0.00%
2018/03/12	1	31.20	1	31.10	30.90	0	1,222	0.00%
2018/03/09	0	0.00	2	31.43	31.30	-2	1,264	-0.16%
2018/03/08	1	30.35	1	30.65	30.45	0	1,332	0.00%
2018/03/02	1	30.00	0	0.00	30.05	1	1,996	0.05%
2018/03/01	2	30.23	1	30.50	30.45	1	2,201	0.05%
2018/02/27	1	30.90	2	31.03	30.85	-1	2,262	-0.04%
2018/02/26	1	30.40	1	31.10	30.55	0	2,258	0.00%
2018/02/23	10	30.88	1	31.20	31.00	9	2,273	0.40%
2018/02/22	2	29.45	21	30.40	31.10	-19	2,270	-0.84%
2018/02/21	0	0.00	1	28.90	28.75	-1	2,249	-0.04%
2018/02/12	3	28.43	2	28.43	28.25	1	2,243	0.04%
2018/02/09	32	28.23	6	28.31	28.00	26	2,230	1.17%
2018/02/08	6	31.33	3	31.78	31.00	3	2,187	0.14%
2018/02/07	6	34.03	3	33.78	33.00	3	2,167	0.14%
2018/02/06	2	34.05	1	34.35	34.05	1	2,149	0.05%
2018/02/05	1	37.80	3	37.78	37.80	-2	2,130	-0.09%
2018/02/01	0	0.00	1	39.75	39.55	-1	2,132	-0.05%
2018/01/31	2	40.33	2	40.45	40.00	0	2,154	0.00%
2018/01/30	1	39.55	1	39.90	39.80	0	2,128	0.00%
2018/01/26	1	39.40	0	0.00	39.40	1	2,114	0.05%
2018/01/25	0	0.00	1	40.00	39.50	-1	2,112	-0.05%
2018/01/24	1	38.95	2	39.30	39.80	-1	2,099	-0.05%
2018/01/19	2	38.35	0	0.00	38.40	2	2,114	0.09%
2018/01/16	1	38.90	1	39.35	39.10	0	2,116	0.00%
2018/01/15	0	0.00	2	38.60	38.15	-2	2,103	-0.10%
2018/01/12	1	38.70	1	38.90	38.40	0	2,100	0.00%
2018/01/11	3	38.47	1	38.10	38.90	2	2,098	0.10%
2018/01/10	0	0.00	1	39.40	38.90	-1	2,100	-0.05%
2018/01/09	0	0.00	1	39.40	39.20	-1	2,101	-0.05%
2018/01/05	1	39.80	1	40.20	39.50	0	2,104	0.00%
2018/01/04	3	39.77	2	39.85	39.90	1	2,102	0.05%
2018/01/03	4	39.19	4	39.68	39.20	0	2,113	0.00%
2018/01/02	3	39.87	17	39.74	39.65	-14	2,105	-0.66%