富鼎 (8261)-凱基-三重券商分點個股進出

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

富鼎

(8261)

可現股當沖

股價
83.5
漲跌
▲0.2
漲幅
+0.24%
成交量
349張
產業
上市半導體類股
652人加入追蹤

立即追蹤
本地時間:13:30

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

富鼎 (8261)籌碼相關－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/08	0	0.00	1	83.20	83.50	-1	629	-0.16%
2024/05/03	0.3	82.05	0	0.00	81.60	0.3	639	0.05%
2024/05/02	0	0.00	10	82.32	82.40	-10	647	-1.54%
2024/04/30	0.2	82.10	0	82.20	81.90	0.1	655	0.02%
2024/04/29	1	81.80	0	0.00	81.70	1	661	0.15%
2024/04/26	5	80.30	0	0.00	79.90	5	664	0.75%
2024/04/23	0	78.70	0	78.80	79.30	0	686	0.00%
2024/04/22	2	79.10	1	78.30	78.30	1	700	0.14%
2024/04/19	0	81.30	0	0.00	79.90	0	698	0.00%
2024/04/17	0	0.00	2	83.35	83.50	-2	689	-0.29%
2024/04/16	2.1	81.97	0	82.60	82.00	2.1	691	0.30%
2024/04/15	0	0.00	1	85.30	84.60	-1	683	-0.15%
2024/04/12	1	85.50	0	0.00	85.60	1	686	0.15%
2024/04/11	0	0.00	4	87.02	86.70	-4	686	-0.58%
2024/04/08	0	0.00	7	87.67	87.10	-7	696	-1.00%
2024/04/02	0.1	89.90	5	89.80	89.00	-5	711	-0.70%
2024/03/29	1	87.00	7	87.84	87.00	-6	681	-0.88%
2024/03/27	1	84.00	1	84.50	84.60	0	624	0.00%
2024/03/26	0	84.70	0	0.00	83.90	0	635	0.00%
2024/03/25	0.1	85.80	0	0.00	85.20	0.1	645	0.01%
2024/03/22	22	84.52	1	84.70	85.30	21	664	3.16%
2024/03/21	1	84.10	1	84.10	84.00	0	678	0.00%
2024/03/20	0.1	84.53	0	0.00	84.20	0.1	695	0.01%
2024/03/18	1.1	85.16	0	0.00	84.90	1.1	724	0.15%
2024/03/15	1.1	84.40	1	84.80	84.20	0.1	771	0.02%
2024/03/14	1	85.50	0	0.00	84.60	1	812	0.12%
2024/03/13	7.1	85.65	3	85.07	84.60	4.1	862	0.47%
2024/03/11	1	85.50	0	85.00	85.00	1	902	0.11%
2024/03/08	0	84.70	5	85.10	84.30	-5	927	-0.54%
2024/03/07	0.4	84.85	0	0.00	84.50	0.4	949	0.04%
2024/03/06	0.2	86.64	0	0.00	86.40	0.2	986	0.03%
2024/03/05	0	0.00	12	87.40	87.50	-12	1,128	-1.06%
2024/03/04	13	88.33	0	0.00	87.30	13	1,211	1.08%
2024/02/29	5	87.54	1	87.50	87.60	4	1,319	0.30%
2024/02/27	5	87.50	0	0.00	88.00	5	1,356	0.37%
2024/02/26	0	88.57	0	0.00	88.60	0	1,554	0.00%
2024/02/23	3.1	88.37	0	0.00	87.80	3.1	1,682	0.18%
2024/02/22	0.1	89.60	0	0.00	89.10	0.1	1,752	0.00%
2024/02/21	0.1	90.10	0	0.00	89.80	0.1	1,918	0.01%
2024/02/20	0	90.00	0.1	90.20	89.60	-0.1	1,931	0.00%
2024/02/19	1	91.00	6	91.47	91.00	-5	1,952	-0.26%
2024/02/16	0	0.00	1	91.00	90.80	-1	2,006	-0.05%
2024/02/02	0.1	88.20	0	0.00	87.90	0.1	1,974	0.00%
2024/02/01	1	88.60	0	0.00	88.40	1	1,978	0.05%
2024/01/30	1	89.40	0	0.00	89.20	1	1,986	0.05%
2024/01/29	1.2	89.54	0	0.00	90.20	1.2	1,990	0.06%
2024/01/26	0	0.00	2	90.20	90.50	-2	1,986	-0.10%
2024/01/25	0.2	89.85	1	90.90	89.40	-0.9	1,983	-0.04%
2024/01/22	0	89.40	1	89.30	89.60	-1	1,978	-0.05%
2024/01/18	11	88.37	0	0.00	88.00	11	1,982	0.56%
2024/01/17	6	89.28	0	0.00	88.80	6	1,990	0.30%
2024/01/16	0	90.50	0	0.00	90.10	0	1,978	0.00%
2024/01/15	1	91.50	0	0.00	91.50	1	1,969	0.05%
2024/01/12	2	91.20	0	0.00	90.70	2	1,978	0.10%
2024/01/11	3	91.30	0	0.00	91.70	3	1,994	0.15%
2024/01/10	13	91.22	3	91.13	91.20	10	2,054	0.49%
2024/01/05	0	0.00	1	93.00	93.00	-1	2,151	-0.05%
2024/01/04	0.1	92.93	1	94.10	92.10	-0.9	2,161	-0.04%
2024/01/03	1.2	94.61	0	0.00	94.30	1.2	2,152	0.06%
2023/12/29	2	96.85	1	97.60	97.60	1	2,131	0.05%
2023/12/27	2.1	97.99	1	97.60	97.40	1.1	2,108	0.05%
2023/12/26	0.2	97.70	0	0.00	97.40	0.2	2,103	0.01%
2023/12/25	1	96.60	0	0.00	96.50	1	2,102	0.05%
2023/12/22	0	0.00	0	97.00	97.20	0	2,097	0.00%
2023/12/21	5.3	96.62	0	0.00	96.30	5.3	2,093	0.25%
2023/12/20	1.2	97.83	2	98.70	97.50	-0.8	2,081	-0.04%
2023/12/19	0.1	97.25	3	98.70	97.90	-3	2,067	-0.14%
2023/12/18	3.4	98.88	12	98.68	98.40	-8.7	2,050	-0.42%
2023/12/15	2	100.50	1	100.00	100.00	1	2,035	0.05%
2023/12/14	0	0.00	2	102.00	102.50	-2	2,023	-0.10%
2023/12/13	1	103.00	1	103.00	101.50	0	2,011	0.00%
2023/12/12	1	104.00	2	103.25	101.50	-1	2,004	-0.05%
2023/12/11	0	0.00	2	101.00	102.00	-2	1,969	-0.10%
2023/12/08	10.3	99.79	10	99.50	100.00	0.2	1,934	0.01%
2023/12/07	1.1	103.36	0	0.00	101.00	1.1	1,888	0.06%
2023/12/06	13.1	101.19	0	0.00	102.00	13.1	1,872	0.70%
2023/12/05	0.1	100.90	0	0.00	101.00	0.1	1,864	0.01%
2023/12/04	1.4	103.51	0	0.00	102.50	1.4	1,912	0.07%
2023/12/01	3.2	104.02	1	103.50	103.50	2.2	1,899	0.12%
2023/11/30	5.2	106.48	12	106.79	105.50	-6.8	1,871	-0.36%
2023/11/29	0	0.00	15	102.73	103.00	-15	1,728	-0.87%
2023/11/28	1	100.99	11	100.13	101.00	-10	1,654	-0.60%
2023/11/27	7.3	97.93	2	97.45	96.00	5.3	1,586	0.34%
2023/11/24	2.1	96.24	11	97.43	98.70	-8.9	1,543	-0.57%
2023/11/22	3	99.07	7	98.26	98.20	-4	1,309	-0.31%
2023/11/21	8.2	95.40	5	95.76	94.60	3.2	1,184	0.27%
2023/11/20	10	96.08	20.1	96.66	96.90	-10.1	1,115	-0.90%
2023/11/17	1	89.50	0	0.00	90.00	1	955	0.10%
2023/11/16	4	88.90	1	89.30	89.40	3	948	0.32%
2023/11/15	3	89.47	13	89.27	89.00	-10	927	-1.08%
2023/11/13	4	85.23	0	84.00	83.90	4	878	0.46%
2023/11/10	0	86.10	0	0.00	85.00	0	876	0.00%
2023/11/08	0	0.00	1	87.40	87.40	-1	886	-0.11%
2023/11/03	1	85.10	2	85.65	86.10	-1	880	-0.11%
2023/11/02	10	84.70	0	0.00	84.60	10	876	1.14%
2023/11/01	5	84.10	2	83.40	83.70	3	875	0.34%
2023/10/31	1	83.00	0	0.00	83.00	1	877	0.11%
2023/10/30	0	86.20	0	0.00	85.20	0	872	0.00%
2023/10/27	0	0.00	0	87.70	86.10	0	868	0.00%
2023/10/26	0	0.00	1	86.20	85.50	-1	861	-0.12%
2023/10/25	0	0.00	2	87.65	86.90	-2	868	-0.23%
2023/10/24	1	85.80	1	85.50	85.60	0	859	0.00%
2023/10/23	0	0.00	1	85.70	85.60	-1	860	-0.12%
2023/10/20	2	86.80	0	0.00	86.90	2	861	0.23%
2023/10/19	2	88.35	2	88.70	88.00	0	858	0.00%
2023/10/18	11	88.72	4	88.18	89.40	7	854	0.82%
2023/10/17	1	90.00	31	90.13	89.40	-30	793	-3.78%
2023/10/16	1	86.40	1	84.20	84.20	0	720	0.00%
2023/10/13	2	87.05	1	86.40	87.20	1	716	0.14%
2023/10/12	1	84.20	0	0.00	87.50	1	695	0.14%
2023/10/11	2	84.65	2	84.65	84.00	0	687	0.00%
2023/10/06	0	0.00	1	83.90	84.20	-1	696	-0.14%
2023/10/02	0	0.00	1	83.40	84.30	-1	756	-0.13%
2023/09/27	1	82.80	0	0.00	82.80	1	770	0.13%
2023/09/22	5	82.92	0	0.00	84.40	5	812	0.62%
2023/09/21	6	83.62	3	84.10	83.50	3	814	0.37%
2023/09/20	20	85.20	0	0.00	84.90	20	812	2.46%
2023/09/19	5	87.28	0	0.00	86.00	5	814	0.61%
2023/09/15	1	86.60	2	87.10	87.30	-1	809	-0.12%
2023/09/11	1	85.90	1	86.00	85.30	0	804	0.00%
2023/09/07	1	88.70	29	87.44	88.00	-28	814	-3.44%
2023/09/06	1.1	84.36	0	0.00	84.40	1.1	747	0.15%
2023/09/05	4	84.48	0	0.00	85.70	4	737	0.54%
2023/09/04	0	82.30	0	0.00	82.50	0	725	0.00%
2023/08/31	0	82.80	0	0.00	82.10	0	771	0.00%
2023/08/30	12	82.32	0	0.00	82.40	12	773	1.55%
2023/08/25	10	81.80	0	0.00	81.80	10	811	1.23%
2023/08/24	0	0.00	1	82.50	81.40	-1	812	-0.12%
2023/08/22	1	81.00	0	0.00	81.20	1	810	0.12%
2023/08/21	1	81.90	0	0.00	82.70	1	807	0.12%
2023/08/18	1	83.80	0	0.00	83.80	1	805	0.12%
2023/08/17	1	85.40	0	0.00	85.50	1	805	0.12%
2023/08/14	7	85.10	0	0.00	84.30	7	938	0.75%
2023/08/11	3	88.00	0	0.00	88.00	3	930	0.32%
2023/08/10	8	90.11	1	90.50	89.70	7	927	0.75%
2023/08/09	1	91.70	0	0.00	91.80	1	923	0.11%
2023/08/07	0	0.00	5	93.98	93.90	-5	944	-0.53%
2023/08/04	3	94.70	1	94.40	94.70	2	949	0.21%
2023/08/02	0	92.40	0	0.00	91.90	0	952	0.00%
2023/07/31	1	94.40	0	0.00	94.40	1	954	0.10%
2023/07/28	1	94.40	3	96.20	96.30	-2	957	-0.21%
2023/07/26	0	0.00	1	93.30	92.60	-1	956	-0.10%
2023/07/25	2	93.50	1	93.20	93.80	1	959	0.10%
2023/07/24	3	91.37	0	0.00	91.20	3	962	0.31%
2023/07/21	2	94.80	1	94.90	94.00	1	963	0.10%
2023/07/20	4	96.60	0	0.00	96.30	4	973	0.41%
2023/07/19	2	98.10	1	97.80	96.50	1	981	0.10%
2023/07/17	0	0.00	1	97.90	97.70	-1	1,024	-0.10%
2023/07/13	1	100.00	1	100.01	98.10	0	1,124	0.00%
2023/07/12	2	98.20	2	97.55	98.80	0	1,143	0.00%
2023/07/10	8	97.36	4	96.95	95.90	4	1,224	0.33%
2023/07/07	0	0.00	3	98.87	98.90	-3	1,259	-0.24%
2023/07/06	0	0.00	5	101.00	100.00	-5	1,393	-0.36%
2023/07/05	2	101.00	0	0.00	101.00	2	1,420	0.14%
2023/07/04	0	102.50	10	102.00	102.00	-10	1,414	-0.71%
2023/07/03	4	106.25	1	106.50	106.50	3	1,401	0.21%
2023/06/30	1	105.00	0	0.00	105.50	1	1,387	0.07%
2023/06/29	1	106.50	1	107.00	105.50	0	1,390	0.00%
2023/06/28	25	105.50	0	0.00	105.50	25	1,407	1.78%
2023/06/27	2	105.25	0	0.00	105.50	2	1,421	0.14%
2023/06/26	0	0.00	0.9	106.50	106.00	-0.9	1,425	-0.06%
2023/06/20	0	105.50	0	0.00	105.50	0	1,432	0.00%
2023/06/16	3	108.00	3	108.00	107.00	0	1,432	0.00%
2023/06/15	0	0.00	1	108.50	108.00	-1	1,447	-0.07%
2023/06/14	5.2	110.06	1	109.00	109.00	4.2	1,455	0.29%
2023/06/13	2	109.50	12	109.46	110.00	-10	1,462	-0.68%
2023/06/12	0	0.00	11	109.00	108.50	-11	1,447	-0.76%
2023/06/09	1	107.50	0	0.00	107.50	1	1,452	0.07%
2023/06/08	1	106.50	2	107.50	107.50	-1	1,468	-0.07%
2023/06/07	2	108.00	0	0.00	108.00	2	1,475	0.14%
2023/06/06	12	108.63	2	110.25	110.50	10	1,468	0.68%
2023/06/05	0	0.00	1	109.00	108.50	-1	1,454	-0.07%
2023/06/01	2	109.00	3	109.17	108.50	-1	1,480	-0.07%
2023/05/30	2.2	106.23	0	0.00	105.50	2.2	1,458	0.15%
2023/05/29	1	106.00	1	105.50	106.50	0	1,464	0.00%
2023/05/25	1	105.00	0	0.00	104.50	1	1,487	0.07%
2023/05/23	10	106.00	13	105.50	106.00	-3	1,548	-0.19%
2023/05/19	15	108.23	19.1	108.01	105.00	-4.1	1,628	-0.25%
2023/05/18	2	103.75	0	0.00	105.00	2	1,577	0.13%
2023/05/17	0	99.90	0	0.00	100.50	0	1,567	0.00%
2023/05/16	1	99.50	0	0.00	99.40	1	1,573	0.06%
2023/05/15	1	99.60	0	0.00	98.70	1	1,581	0.06%
2023/05/12	3	98.00	0	0.00	100.50	3	1,610	0.19%
2023/05/11	0.1	101.00	0	0.00	100.50	0.1	1,694	0.01%
2023/05/08	0	0.00	5	103.00	103.50	-5	1,788	-0.28%
2023/05/04	1	102.50	1	103.00	103.00	0	1,918	0.00%
2023/05/03	1	104.00	0	0.00	104.00	1	1,955	0.05%
2023/05/02	0	0.00	0	106.00	105.00	0	2,060	0.00%
2023/04/28	0	0.00	1	104.00	104.00	-1	2,155	-0.05%
2023/04/27	15	102.50	0	0.00	102.50	15	2,154	0.70%
2023/04/26	1	101.00	0	0.00	103.00	1	2,160	0.05%
2023/04/25	1.1	103.11	0	0.00	103.00	1.1	2,192	0.05%
2023/04/21	1.5	107.78	1	108.50	105.50	0.5	2,272	0.02%
2023/04/20	0.1	111.50	0	0.00	109.50	0.1	2,252	0.00%
2023/04/19	3.2	112.83	2	112.75	113.00	1.2	2,261	0.05%
2023/04/18	0	0.00	5	115.10	114.00	-5	2,230	-0.22%
2023/04/17	3	113.33	2	113.75	113.00	1	2,177	0.05%
2023/04/14	0	0.00	1	114.99	113.00	-1	2,170	-0.05%
2023/04/13	3.5	114.04	11	114.23	113.50	-7.5	2,158	-0.35%
2023/04/12	0	0.00	1	114.00	114.50	-1	2,102	-0.05%
2023/04/11	36.2	112.79	16	113.50	113.50	20.2	2,065	0.98%
2023/04/10	0	0.00	3	107.83	108.50	-3	1,944	-0.15%
2023/04/07	1	104.50	0	0.00	104.50	1	1,954	0.05%
2023/04/06	1	104.00	1	104.00	104.00	0	1,964	0.00%
2023/03/31	1	104.01	0	0.00	104.00	1	1,970	0.05%
2023/03/30	0	0.00	1	103.50	103.50	-1	1,986	-0.05%
2023/03/29	6	103.83	0	0.00	102.50	6	2,010	0.30%
2023/03/28	0	106.50	6	104.42	104.00	-6	2,027	-0.30%
2023/03/24	0	0.00	5	106.50	107.00	-5	2,084	-0.24%
2023/03/23	0	0.00	10	106.50	106.50	-10	2,109	-0.47%
2023/03/22	1	106.50	0	0.00	107.00	1	2,123	0.05%
2023/03/21	1	106.00	0	0.00	106.00	1	2,131	0.05%
2023/03/20	2	106.25	2	106.75	106.00	0	2,147	0.00%
2023/03/17	1	103.50	4	103.00	103.00	-3	2,175	-0.14%
2023/03/16	5	102.00	12.1	103.09	102.00	-7.1	2,195	-0.32%
2023/03/15	3	105.00	1	105.50	105.00	2	2,250	0.09%
2023/03/14	3	104.83	0	0.00	104.50	3	2,308	0.13%
2023/03/13	0	106.00	0	109.50	106.00	0	2,404	0.00%
2023/03/10	0	112.00	0	0.00	108.50	0	2,547	0.00%
2023/03/09	16	112.88	0	0.00	111.50	16	2,621	0.61%
2023/03/08	1	113.50	0	113.00	113.00	1	2,672	0.04%
2023/03/07	1	112.50	0	0.00	112.00	1	2,729	0.04%
2023/03/06	3	111.83	3	111.50	111.50	0	2,878	0.00%
2023/03/03	3	110.00	2	110.50	110.00	1	3,013	0.03%
2023/03/01	0	109.00	0	109.50	109.50	0	3,436	0.00%
2023/02/24	0	0.00	1	110.00	109.00	-1	3,445	-0.03%
2023/02/23	1.1	110.05	0	0.00	110.00	1.1	3,453	0.03%
2023/02/22	3	111.17	1	110.00	109.50	2	3,523	0.06%
2023/02/21	2	113.75	0	0.00	113.50	2	3,503	0.06%
2023/02/20	1	114.00	1	115.00	113.50	0	3,542	0.00%
2023/02/17	3	114.00	1	115.50	114.50	2	3,544	0.06%
2023/02/16	0	0.00	4	114.63	115.00	-4	3,498	-0.11%
2023/02/14	0	112.50	0	0.00	111.00	0	3,501	0.00%
2023/02/13	7	111.36	1	111.50	111.00	6	3,523	0.17%
2023/02/10	3	112.50	3	111.67	111.50	0	3,566	0.00%
2023/02/09	6	115.08	6	115.42	113.50	0	3,566	0.00%
2023/02/08	3	114.50	4	114.88	114.00	-1	3,488	-0.03%
2023/02/07	3	112.00	1	113.50	113.50	2	3,456	0.06%
2023/02/06	5	113.50	0	0.00	112.50	5	3,540	0.14%
2023/02/03	5	114.79	3	113.67	112.50	2	3,527	0.06%
2023/02/02	3	115.67	4	115.00	115.50	-1	3,484	-0.03%
2023/02/01	2	113.75	0	0.00	114.50	2	3,433	0.06%
2023/01/31	3	112.83	4	113.88	114.00	-1	3,417	-0.03%
2023/01/30	4	110.63	10	110.30	111.00	-6	3,334	-0.18%
2023/01/17	0	0.00	3	104.50	105.00	-3	3,263	-0.09%
2023/01/16	2	104.25	1	104.00	104.50	1	3,302	0.03%
2023/01/13	5	105.90	3	105.33	104.00	2	3,316	0.06%
2023/01/12	8	109.31	6	109.08	107.00	2	3,310	0.06%
2023/01/11	1	106.00	0	0.00	106.50	1	3,244	0.03%
2023/01/10	2	106.75	1	107.00	106.00	1	3,302	0.03%
2023/01/09	4	107.00	5	107.40	107.00	-1	3,355	-0.03%
2023/01/06	2	104.00	2	105.00	105.50	0	3,422	0.00%
2023/01/05	2	106.00	4	105.63	104.00	-2	3,518	-0.06%
2023/01/04	2	105.50	1	105.50	105.00	1	3,545	0.03%
2023/01/03	0	0.00	1	103.50	104.50	-1	3,565	-0.03%
2022/12/30	1	105.50	1	104.50	104.00	0	3,607	0.00%
2022/12/29	1	104.00	5	104.00	105.00	-4	3,659	-0.11%
2022/12/28	3	106.83	0	106.00	105.50	3	3,714	0.08%
2022/12/27	0	0.00	2	109.00	108.50	-2	3,723	-0.05%
2022/12/26	1	105.00	1	107.00	106.50	0	3,713	0.00%
2022/12/23	0	0.00	1	105.00	106.00	-1	3,749	-0.03%
2022/12/22	1	107.50	0	0.00	106.50	1	3,793	0.03%
2022/12/21	0	0.00	1	106.00	106.00	-1	3,857	-0.03%
2022/12/20	2	107.25	2	104.50	105.00	0	3,921	0.00%
2022/12/19	1	108.50	0	0.00	107.00	1	3,955	0.03%
2022/12/16	3	108.33	9	107.56	110.00	-6	4,027	-0.15%
2022/12/14	2	106.50	0	0.00	107.00	2	4,121	0.05%
2022/12/12	1	107.00	1	107.50	107.00	0	4,248	0.00%
2022/12/09	3	110.00	1	107.00	107.00	2	4,281	0.05%
2022/12/08	0	0.00	1	111.50	110.50	-1	4,270	-0.02%
2022/12/07	4	113.38	1	114.00	110.00	3	4,274	0.07%
2022/12/06	0	0.00	2	116.00	114.50	-2	4,241	-0.05%
2022/12/05	3	119.33	5	119.90	117.00	-2	4,218	-0.05%
2022/12/02	7	119.64	5.1	118.13	117.50	1.9	4,157	0.05%
2022/12/01	6	116.33	5	115.70	114.50	1	4,057	0.02%
2022/11/30	2	113.25	2	114.25	114.50	0	4,032	0.00%
2022/11/29	4	112.75	4	112.75	113.50	0	4,017	0.00%
2022/11/28	9	114.17	7	114.71	114.00	2	3,993	0.05%
2022/11/25	10	112.15	8	111.63	110.50	2	3,984	0.05%
2022/11/24	10	108.85	17	110.44	110.50	-7	3,893	-0.18%
2022/11/23	2	106.51	49.1	107.30	107.00	-47.1	3,705	-1.27%
2022/11/21	0	103.00	1	102.50	102.00	-1	3,749	-0.03%
2022/11/18	18	104.97	15.1	107.65	103.50	2.9	3,830	0.07%
2022/11/17	2	103.50	12	103.79	104.00	-10	3,893	-0.26%
2022/11/16	3	102.50	7.1	102.94	102.50	-4.1	4,041	-0.10%
2022/11/15	1	101.00	2	101.50	101.50	-1	4,106	-0.02%
2022/11/14	2	99.75	1.9	100.74	101.00	0.1	4,501	0.00%
2022/11/11	5	100.96	6	101.67	99.50	-1	4,747	-0.02%
2022/11/10	2.1	99.69	0	0.00	99.20	2.1	4,728	0.04%
2022/11/09	3	101.00	6	101.33	101.00	-3	4,732	-0.06%
2022/11/08	6	100.50	2	101.00	99.20	4	4,748	0.08%
2022/11/07	1	102.50	7.1	102.92	101.50	-6.1	4,759	-0.13%
2022/11/04	2.4	100.73	4	101.63	101.50	-1.6	4,767	-0.03%
2022/11/03	2	100.75	0	0.00	101.50	2	4,766	0.04%
2022/11/02	3	100.70	29	99.66	101.00	-26	4,765	-0.55%
2022/11/01	0	0.00	2	96.05	96.10	-2	4,714	-0.04%
2022/10/31	0	0.00	3	95.43	94.70	-3	4,756	-0.06%
2022/10/28	14	93.71	0	0.00	93.60	14	4,784	0.29%
2022/10/27	3	94.77	4	96.05	96.20	-1	4,854	-0.02%
2022/10/26	0	0.00	2.6	95.55	93.20	-2.6	4,881	-0.05%
2022/10/25	1	94.80	1	95.70	96.10	0	4,957	0.00%
2022/10/24	7	97.81	5	99.14	95.80	2	4,983	0.04%
2022/10/21	7	95.97	2	95.90	94.50	5	5,022	0.10%
2022/10/20	17	97.44	7	97.36	97.80	10	5,068	0.20%
2022/10/19	5	101.50	1	103.00	98.70	4	5,122	0.08%
2022/10/18	12	101.17	11	102.55	101.50	1	5,223	0.02%
2022/10/17	21	96.63	27	97.06	101.50	-6	5,292	-0.11%
2022/10/14	6	95.52	9	97.73	100.00	-3	5,387	-0.06%
2022/10/13	10.3	95.95	8	98.16	92.30	2.3	5,359	0.04%
2022/10/12	7	101.43	0	0.00	102.50	7	5,301	0.13%
2022/10/11	3	102.17	2	102.50	101.50	1	5,342	0.02%
2022/10/07	15	107.53	1	107.00	106.50	14	5,384	0.26%
2022/10/06	2	111.00	6	110.75	111.00	-4	5,442	-0.07%
2022/10/05	7	109.64	20	110.55	109.00	-13	5,454	-0.24%
2022/10/04	21	107.00	3	107.67	108.00	18	5,462	0.33%
2022/10/03	1	104.50	1	105.00	104.50	0	5,496	0.00%
2022/09/30	3	104.17	14	104.43	105.50	-11	5,576	-0.20%
2022/09/29	7	104.14	1	104.50	103.50	6	5,658	0.11%
2022/09/28	2	105.75	2	104.25	102.00	0	5,722	0.00%
2022/09/27	15	107.77	1	108.00	107.50	14	5,773	0.24%
2022/09/26	4.1	109.50	7	109.36	108.50	-2.9	5,793	-0.05%
2022/09/23	6	117.00	8	115.06	112.50	-2	5,900	-0.03%
2022/09/22	1	115.50	3.1	115.48	116.50	-2.1	5,955	-0.04%
2022/09/21	5	114.80	24	114.94	114.00	-19	5,995	-0.32%
2022/09/20	9	113.17	8	112.94	112.50	1	6,025	0.02%
2022/09/19	29	112.14	18	112.42	112.00	11	6,148	0.18%
2022/09/16	2	109.25	2	109.50	109.00	0	6,178	0.00%
2022/09/15	4	110.50	0	0.00	109.50	4	6,317	0.06%
2022/09/13	1	110.00	1	109.00	109.00	0	6,555	0.00%
2022/09/12	2	109.25	3	109.17	109.00	-1	6,682	-0.01%
2022/09/08	7	104.57	1	105.00	106.50	6	6,844	0.09%
2022/09/07	1.1	103.95	0	0.00	103.50	1.1	7,045	0.02%
2022/09/06	16	110.72	6.5	109.53	108.50	9.5	7,081	0.13%
2022/09/05	2	115.50	6.5	113.92	112.50	-4.5	7,186	-0.06%
2022/09/02	3	116.17	3	115.83	117.00	0	7,256	0.00%
2022/09/01	21	117.74	11	119.64	115.00	10	7,378	0.14%
2022/08/31	4	116.25	7	116.07	116.50	-3	7,317	-0.04%
2022/08/30	1	115.50	1	116.00	116.00	0	7,503	0.00%
2022/08/29	1	114.00	11	114.05	114.00	-10	8,022	-0.12%
2022/08/26	18	120.25	22.1	121.33	117.50	-4.1	8,217	-0.05%
2022/08/25	17.1	118.09	11.1	117.59	118.00	6	8,843	0.07%
2022/08/24	5	117.60	2.1	118.02	117.00	2.9	8,976	0.03%
2022/08/23	8.1	114.77	10	115.70	119.00	-1.9	9,484	-0.02%
2022/08/22	2	113.00	9	114.72	112.00	-7	9,509	-0.07%
2022/08/19	37	117.58	45	117.86	116.50	-8	9,487	-0.08%
2022/08/18	47	112.12	36.1	110.21	114.50	10.9	9,186	0.12%
2022/08/17	3	105.00	15	104.17	104.50	-12	9,000	-0.13%
2022/08/16	6	106.33	0	0.00	105.50	6	9,067	0.07%
2022/08/15	4	108.00	13	106.88	108.00	-9	9,227	-0.10%
2022/08/12	4	106.00	11	106.00	106.50	-7	9,262	-0.08%
2022/08/11	3	103.83	3	103.50	102.50	0	9,248	0.00%
2022/08/10	1	100.50	2	101.00	100.50	-1	9,266	-0.01%
2022/08/09	1	102.00	0	101.00	102.00	1	9,289	0.01%
2022/08/08	7	101.29	1	101.50	102.00	6	9,303	0.06%
2022/08/05	0	0.00	2	104.50	104.50	-2	9,291	-0.02%
2022/08/03	11	101.09	0	0.00	100.00	11	9,299	0.12%
2022/08/02	12	103.21	1	103.00	102.00	11	9,268	0.12%
2022/08/01	16	105.25	4	105.50	105.50	12	9,280	0.13%
2022/07/29	0	0.00	2	110.00	111.00	-2	9,384	-0.02%
2022/07/28	2	110.00	1	114.00	110.00	1	9,496	0.01%
2022/07/27	1	110.00	4	109.63	112.50	-3	9,425	-0.03%
2022/07/26	13	109.50	1	108.00	107.50	12	9,363	0.13%
2022/07/25	1	114.00	11	113.95	112.00	-10	9,297	-0.11%
2022/07/22	3	112.67	3	111.83	112.50	0	9,187	0.00%
2022/07/21	5	110.10	27.1	109.02	111.00	-22.1	9,114	-0.24%
2022/07/20	1	105.50	3	106.00	106.00	-2	9,007	-0.02%
2022/07/19	2	104.25	1	103.50	103.50	1	8,974	0.01%
2022/07/18	4	104.88	8	105.06	106.00	-4	8,934	-0.04%
2022/07/15	10	103.50	4	103.00	103.00	6	8,863	0.07%
2022/07/14	3	100.50	5.1	100.40	103.00	-2.1	8,786	-0.02%
2022/07/13	2	99.20	2	99.50	98.80	0	8,681	0.00%
2022/07/12	7.1	95.31	3	94.73	94.70	4.1	8,629	0.05%
2022/07/11	2	100.50	0	0.00	100.00	2	8,576	0.02%
2022/07/08	5	101.60	4	102.25	101.50	1	8,535	0.01%
2022/07/07	14	95.70	16	99.51	100.00	-2	8,457	-0.02%
2022/07/06	4.1	100.99	2	103.00	96.20	2.1	8,365	0.02%
2022/07/05	0	0.00	1	100.00	103.00	-1	8,297	-0.01%
2022/07/04	20	102.65	3	103.00	102.50	17	8,201	0.21%
2022/07/01	16.1	106.56	6	107.33	102.50	10.1	8,120	0.12%
2022/06/30	9	110.22	13	111.81	109.50	-4	7,972	-0.05%
2022/06/29	12	111.71	6	113.58	115.50	6	7,836	0.08%
2022/06/28	6	117.42	3	116.50	116.50	3	7,745	0.04%
2022/06/27	8	120.69	9	120.67	122.00	-1	7,680	-0.01%
2022/06/24	29	121.45	5	120.10	120.00	24	7,527	0.32%
2022/06/23	15	119.50	40	119.53	120.00	-25	7,435	-0.34%
2022/06/22	24.1	117.64	11	116.68	117.00	13.1	7,308	0.18%
2022/06/21	5	121.90	7	122.14	123.50	-2	7,196	-0.03%
2022/06/20	20	120.18	6	121.67	118.00	14	7,229	0.19%
2022/06/17	18	120.47	13	120.12	122.00	5	7,118	0.07%
2022/06/16	20	132.55	7	131.36	125.00	13	7,064	0.18%
2022/06/15	3	130.50	3	130.17	129.00	0	7,025	0.00%
2022/06/14	5	130.90	6	131.58	134.00	-1	7,084	-0.01%
2022/06/13	2	130.75	31	130.15	132.50	-29	6,955	-0.42%
2022/06/10	2	134.25	10	135.20	133.50	-8	6,900	-0.12%
2022/06/09	9	134.50	3	134.64	135.50	6	6,731	0.09%
2022/06/08	11	133.95	12	134.63	135.50	-1	6,649	-0.02%
2022/06/07	54	140.58	39	137.09	134.00	15	6,439	0.23%
2022/06/06	17	139.88	15	139.33	139.50	2	5,902	0.03%
2022/06/02	49	142.70	48	141.96	138.50	1	5,674	0.02%
2022/06/01	3	134.00	24.1	137.78	142.00	-21.1	4,842	-0.44%
2022/05/31	34	130.29	33	130.62	129.50	1	4,620	0.02%
2022/05/30	1	125.50	17.2	127.23	128.50	-16.2	3,995	-0.41%
2022/05/27	2	114.75	13.2	114.42	117.00	-11.2	3,813	-0.29%
2022/05/26	2	114.50	28	113.64	113.00	-26	3,737	-0.70%
2022/05/25	3	117.00	5	118.00	118.00	-2	3,635	-0.06%
2022/05/24	6	117.08	2	116.00	115.00	4	3,587	0.11%
2022/05/23	10	117.50	9	118.00	115.00	1	3,511	0.03%
2022/05/20	4	109.38	8	110.81	112.50	-4	3,360	-0.12%
2022/05/19	2	108.00	5	109.80	110.50	-3	3,287	-0.09%
2022/05/18	3	109.17	3	110.67	109.00	0	3,250	0.00%
2022/05/17	4	109.63	66	109.30	110.00	-62	3,217	-1.93%
2022/05/16	2	109.00	1	110.00	108.50	1	3,219	0.03%
2022/05/13	1	108.50	3	109.67	107.50	-2	3,203	-0.06%
2022/05/12	3	107.33	3	107.50	107.00	0	3,230	0.00%
2022/05/11	0	0.00	1	107.00	108.00	-1	3,274	-0.03%
2022/05/10	1	106.50	0	0.00	108.50	1	3,309	0.03%
2022/05/09	1	105.00	2	105.75	105.00	-1	3,310	-0.03%
2022/05/06	16	109.13	15	108.43	109.00	1	3,255	0.03%
2022/05/05	114	108.71	25.1	108.74	109.00	88.9	3,061	2.90%	大買/
2022/05/04	0	0.00	1.1	100.00	100.00	-1.1	2,919	-0.04%
2022/05/03	0	0.00	2	91.00	91.00	-2	2,924	-0.07%
2022/04/29	4	91.00	4	90.28	89.90	0	2,942	0.00%
2022/04/28	4	89.85	1	89.70	88.80	3	2,956	0.10%
2022/04/27	8.1	88.36	7	90.11	90.30	1.1	2,968	0.04%
2022/04/26	8	98.69	3	97.07	94.50	5	2,940	0.17%
2022/04/25	3	99.80	1	100.00	99.50	2	2,915	0.07%
2022/04/20	3	102.67	2	102.50	102.50	1	2,970	0.03%
2022/04/19	2	103.00	2	102.00	101.50	0	3,029	0.00%
2022/04/18	0	0.00	5	101.00	101.50	-5	3,059	-0.16%
2022/04/14	5	106.10	1	104.50	104.50	4	3,271	0.12%
2022/04/13	24	102.19	0	0.00	105.50	24	3,424	0.70%
2022/04/12	4	101.13	0	0.00	101.50	4	3,563	0.11%
2022/04/11	2.1	102.48	0	0.00	102.00	2.1	4,033	0.05%
2022/04/08	3	108.00	2	109.00	107.50	1	4,669	0.02%
2022/04/07	11	105.18	0	0.00	104.50	11	4,719	0.23%
2022/04/06	4	108.13	0	0.00	110.00	4	4,726	0.08%
2022/04/01	2.1	110.29	1	109.50	112.00	1.1	4,783	0.02%
2022/03/31	2	113.25	1	113.00	111.00	1	4,789	0.02%
2022/03/30	3	114.50	5	114.40	114.00	-2	4,785	-0.04%
2022/03/29	2	112.50	4	111.50	112.50	-2	4,757	-0.04%
2022/03/28	15	109.50	0	0.00	110.50	15	4,781	0.31%
2022/03/25	1	114.50	11	112.82	112.00	-10	4,821	-0.21%
2022/03/24	5	115.60	19	115.68	115.00	-14	4,831	-0.29%
2022/03/23	11	116.45	3	114.67	115.00	8	4,821	0.17%
2022/03/22	14	114.36	7	113.93	114.50	7	4,731	0.15%
2022/03/21	7.2	115.04	9	115.94	113.50	-1.8	4,698	-0.04%
2022/03/18	17	114.24	31.1	114.48	114.00	-14.1	4,571	-0.31%
2022/03/17	22	109.95	10	109.40	112.00	12	4,381	0.27%
2022/03/16	1	106.00	14	106.50	105.00	-13	4,250	-0.31%
2022/03/15	4	106.88	13	105.81	104.50	-9	4,258	-0.21%
2022/03/14	0	0.00	3	106.00	105.00	-3	4,295	-0.07%
2022/03/11	2	105.50	0	0.00	105.00	2	4,410	0.05%
2022/03/10	0	0.00	8	105.00	105.00	-8	4,433	-0.18%
2022/03/09	4.1	100.49	0	0.00	101.50	4.1	4,465	0.09%
2022/03/08	8	100.25	0	0.00	99.50	8	4,506	0.18%
2022/03/07	1	100.50	1	100.50	100.50	0	4,530	0.00%
2022/03/04	8	104.25	1	106.50	104.00	7	4,592	0.15%
2022/03/03	5	107.40	5	107.40	107.50	0	4,639	0.00%
2022/03/01	0	0.00	2	104.00	105.00	-2	4,669	-0.04%
2022/02/25	5	101.00	0	0.00	100.50	5	4,707	0.11%
2022/02/24	2	100.56	0	0.00	100.00	2	4,761	0.04%
2022/02/23	0	0.00	1	104.50	105.00	-1	4,784	-0.02%
2022/02/22	0.1	102.50	3	102.33	102.50	-2.9	4,844	-0.06%
2022/02/21	0	107.50	0	0.00	107.00	0	4,925	0.00%
2022/02/18	0	0.00	0	107.50	108.00	0	5,320	0.00%
2022/02/17	0	0.00	2	107.50	107.50	-2	5,449	-0.04%
2022/02/16	1	108.50	10	110.00	107.50	-9	5,636	-0.16%
2022/02/14	10	105.00	7	108.21	106.50	3	5,841	0.05%
2022/02/11	20	110.58	25.1	110.86	111.00	-5.1	5,846	-0.09%
2022/02/10	13	108.42	27	110.26	108.00	-14	5,829	-0.24%
2022/02/09	6	106.67	16	105.28	107.50	-10	5,840	-0.17%
2022/02/08	0	102.50	1	103.00	102.50	-1	6,052	-0.02%
2022/02/07	0	0.00	2	99.60	100.50	-2	6,398	-0.03%
2022/01/26	1	101.00	0	0.00	99.00	1	6,524	0.02%
2022/01/25	0	0.00	4	102.63	101.00	-4	6,685	-0.06%
2022/01/24	4	100.63	5	100.64	102.50	-1	7,098	-0.01%
2022/01/21	1	101.50	0	0.00	101.00	1	7,381	0.01%
2022/01/20	3	103.00	3	104.00	103.00	0	7,399	0.00%
2022/01/19	1	100.00	1	103.50	104.00	0	7,397	0.00%
2022/01/18	1	103.00	10	101.50	101.00	-9	7,460	-0.12%
2022/01/17	1	102.00	2	102.50	103.50	-1	7,513	-0.01%
2022/01/14	8.2	99.08	18	98.66	99.50	-9.9	7,580	-0.13%
2022/01/13	13	100.57	1	101.50	101.00	12	7,647	0.16%
2022/01/12	24.2	99.33	8	102.13	98.90	16.2	7,684	0.21%
2022/01/11	3.2	101.84	2	101.50	101.00	1.2	7,749	0.02%
2022/01/10	9	104.06	2	104.25	104.00	7	7,785	0.09%
2022/01/07	41.2	106.26	12	103.92	103.00	29.2	7,876	0.37%
2022/01/06	16	112.13	7	115.36	111.50	9	7,712	0.12%
2022/01/05	11	117.45	7	118.14	117.00	4	7,612	0.05%
2022/01/04	19	122.74	21	122.90	121.00	-2	7,481	-0.03%
2022/01/03	67	124.22	93.2	122.48	123.00	-26.2	7,037	-0.37%
2021/12/30	7	110.93	8	112.69	114.00	-1	6,408	-0.02%
2021/12/29	10	109.75	12	111.42	109.50	-2	6,357	-0.03%
2021/12/28	4	111.75	4	111.00	112.00	0	6,375	0.00%
2021/12/27	0	0.00	1	109.00	108.00	-1	6,367	-0.02%
2021/12/24	3	108.83	27	109.19	108.50	-24	6,380	-0.38%
2021/12/23	1	111.50	4	111.63	110.50	-3	6,389	-0.05%
2021/12/22	2	111.25	2	111.00	111.00	0	6,403	0.00%
2021/12/21	17	112.91	4	111.88	112.50	13	6,376	0.20%
2021/12/20	32	111.03	5	111.40	111.50	27	6,317	0.43%
2021/12/17	6	109.67	3	110.17	108.50	3	6,275	0.05%
2021/12/16	10	109.55	13	110.12	111.00	-3	6,245	-0.05%
2021/12/15	0	0.00	2	105.00	107.00	-2	6,192	-0.03%
2021/12/14	12	103.17	0	0.00	103.00	12	6,212	0.19%
2021/12/13	0	0.00	1	106.00	105.50	-1	6,229	-0.02%
2021/12/10	0	0.00	2	107.00	107.00	-2	6,300	-0.03%
2021/12/09	12	109.79	1	108.00	108.00	11	6,327	0.17%
2021/12/08	9	113.33	20	113.70	111.50	-11	6,324	-0.17%
2021/12/07	11.1	111.60	2	112.75	110.00	9.1	6,279	0.14%
2021/12/06	1	107.50	1	108.00	108.00	0	6,202	0.00%
2021/12/03	3	109.83	15	108.77	110.00	-12	6,240	-0.19%
2021/12/02	2	106.50	2	108.25	106.50	0	6,317	0.00%
2021/12/01	1	108.50	3	107.33	109.50	-2	6,490	-0.03%
2021/11/30	11	107.18	17	109.03	107.50	-6	6,584	-0.09%
2021/11/29	17	101.94	13	105.31	105.00	4	6,686	0.06%
2021/11/26	12	103.13	3	105.50	103.00	9	7,170	0.13%
2021/11/25	2	105.75	2	105.50	106.00	0	7,680	0.00%
2021/11/24	12.1	103.51	11	108.05	108.00	1.1	7,746	0.01%
2021/11/23	15.1	109.36	4	109.38	107.00	11.1	7,756	0.14%
2021/11/22	5	112.10	1	110.50	111.50	4	7,789	0.05%
2021/11/19	20	112.50	25	113.92	114.00	-5	7,899	-0.06%
2021/11/18	4	113.38	1	114.00	113.00	3	8,050	0.04%
2021/11/17	32	119.22	75	119.09	116.00	-43	8,100	-0.53%
2021/11/16	16	111.59	15	114.23	114.50	1	7,883	0.01%
2021/11/15	58	112.13	27	112.80	111.00	31	7,889	0.39%
2021/11/12	2.1	108.48	1	110.00	110.00	1.1	7,882	0.01%
2021/11/11	10.1	110.43	34	110.24	108.00	-23.9	7,990	-0.30%
2021/11/10	20	109.25	3	109.00	109.50	17	7,972	0.21%
2021/11/09	3	107.33	7	107.00	106.50	-4	8,086	-0.05%
2021/11/08	24	105.85	5	105.90	105.00	19	8,172	0.23%
2021/11/05	17.1	111.25	146	109.67	109.50	-128.9	8,241	-1.56%	大賣/鉅額交易
2021/11/04	142	113.05	42.1	110.18	114.00	99.9	8,233	1.21%	大買/
2021/11/03	34	103.29	24	103.96	104.00	10	8,120	0.12%
2021/11/02	26.1	105.65	6	104.58	103.00	20.1	8,208	0.24%
2021/11/01	26	109.33	38	108.95	108.50	-12	8,265	-0.15%
2021/10/29	8	101.13	30	100.83	104.50	-22	8,134	-0.27%
2021/10/28	0	0.00	2	94.70	95.00	-2	8,069	-0.02%
2021/10/27	1	94.10	2	93.35	94.30	-1	8,367	-0.01%
2021/10/26	3	95.53	14	94.19	91.90	-11	8,858	-0.12%
2021/10/25	1	93.80	11	95.81	95.00	-10	9,203	-0.11%
2021/10/22	3	94.67	2	94.90	94.60	1	9,425	0.01%
2021/10/21	14	93.30	2.1	91.88	92.00	12	9,740	0.12%
2021/10/20	2	92.85	1	92.20	93.00	1	10,221	0.01%
2021/10/19	3	90.73	15	91.35	92.30	-12	10,853	-0.11%
2021/10/18	1	86.40	12	88.24	89.00	-11	10,786	-0.10%
2021/10/15	5	87.82	4.1	88.41	87.40	0.9	10,793	0.01%
2021/10/14	17	83.19	3	82.23	83.00	14	11,096	0.13%
2021/10/13	1	80.70	2	87.00	80.20	-1	11,457	-0.01%
2021/10/12	0	0.00	15	86.02	86.40	-15	11,491	-0.13%
2021/10/08	4	85.35	3	85.13	84.90	1	11,571	0.01%
2021/10/07	0	0.00	2	85.10	86.00	-2	11,733	-0.02%
2021/10/06	2	81.85	2	82.00	80.10	0	12,184	0.00%
2021/10/05	4	78.55	10.1	77.83	82.30	-6.1	12,470	-0.05%
2021/10/04	4	81.28	3	80.47	78.00	1	12,523	0.01%
2021/10/01	2.2	83.29	1	81.50	81.00	1.2	12,637	0.01%
2021/09/29	10.3	84.02	3	84.30	83.50	7.3	13,256	0.06%
2021/09/28	12.1	88.09	1	87.80	88.10	11.1	13,840	0.08%
2021/09/24	1	90.30	2	90.30	91.10	-1	14,256	-0.01%
2021/09/23	2	91.40	2	89.95	89.60	0	14,300	0.00%
2021/09/22	10	88.60	0	0.00	89.90	10	14,379	0.07%
2021/09/17	2.1	90.34	1	90.30	91.70	1.1	14,554	0.01%
2021/09/16	1.1	91.50	1	90.20	89.50	0.1	14,684	0.00%
2021/09/15	15.2	91.14	3	91.90	90.50	12.2	14,736	0.08%
2021/09/14	3	96.93	6	95.63	95.20	-3	14,778	-0.02%
2021/09/13	2	100.00	1	99.70	97.00	1	14,781	0.01%
2021/09/10	2	97.55	4	97.23	99.20	-2	14,827	-0.01%
2021/09/09	0	0.00	1	97.80	98.70	-1	14,969	-0.01%
2021/09/08	10.1	95.00	6	95.30	95.10	4.1	15,006	0.03%
2021/09/07	16.1	99.75	4	100.55	99.00	12.1	15,080	0.08%
2021/09/06	9.1	110.86	7	110.93	107.50	2.1	15,011	0.01%
2021/09/03	15.2	109.14	5	107.90	107.50	10.2	14,988	0.07%
2021/09/02	9.1	106.40	45	107.33	106.00	-35.9	15,287	-0.23%
2021/09/01	81	112.43	31	113.06	112.50	50	15,216	0.33%
2021/08/31	26	107.60	51.6	110.12	111.50	-25.6	14,733	-0.17%
2021/08/30	6	101.50	8	101.75	101.50	-2	14,232	-0.01%
2021/08/27	2.1	99.66	5	99.98	98.00	-2.9	14,204	-0.02%
2021/08/26	22	99.90	4	100.98	100.00	18	14,209	0.13%
2021/08/25	8	103.56	24	104.19	102.50	-16	14,202	-0.11%
2021/08/24	24	102.44	23.1	103.96	102.00	1	14,278	0.01%
2021/08/23	9	100.39	19	99.93	99.90	-10	14,228	-0.07%
2021/08/20	10	97.81	11	96.93	96.10	-1	14,188	-0.01%
2021/08/19	5	98.60	2	96.16	93.00	3	14,048	0.02%
2021/08/18	9	98.09	12	97.55	99.50	-3	13,953	-0.02%
2021/08/17	31.2	95.56	8	95.08	93.80	23.2	13,857	0.17%
2021/08/16	6	100.87	4	100.58	100.00	2	13,743	0.01%
2021/08/13	14.1	99.74	12	98.78	98.30	2.1	13,607	0.02%
2021/08/12	22	106.39	20	107.25	106.50	2	13,449	0.01%
2021/08/11	4	105.00	4	102.63	103.50	0	13,342	0.00%
2021/08/10	6.1	108.24	7.1	107.92	108.00	-1.1	13,247	-0.01%
2021/08/09	16.1	109.80	10	109.95	108.00	6.1	13,046	0.05%
2021/08/06	10.2	119.79	5	119.60	119.50	5.2	12,877	0.04%
2021/08/05	3	123.33	8	123.75	126.50	-5	12,733	-0.04%
2021/08/04	21	124.31	12	122.88	122.00	9	12,643	0.07%
2021/08/03	25	130.50	24	129.29	129.00	1	12,443	0.01%
2021/08/02	8	127.50	9	127.50	129.00	-1	12,241	-0.01%
2021/07/30	28	129.82	36	129.42	122.50	-8	11,960	-0.07%
2021/07/29	29	124.55	33.3	124.63	129.50	-4.3	11,462	-0.04%
2021/07/28	12.2	119.07	13	120.65	118.00	-0.8	11,060	-0.01%
2021/07/27	28	130.86	27	130.26	131.00	1	10,822	0.01%
2021/07/26	25.1	129.61	31	127.37	128.50	-5.9	10,455	-0.06%
2021/07/23	39	121.73	25	121.30	124.50	14	9,908	0.14%
2021/07/22	1	116.50	1.1	116.50	116.50	-0.1	9,242	0.00%
2021/07/21	0	0.00	3.4	106.00	106.00	-3.4	9,272	-0.04%
2021/07/20	18	98.63	53	99.66	96.40	-35	9,293	-0.38%
2021/07/19	58	97.86	42.1	96.12	100.50	16	9,196	0.17%
2021/07/16	5	92.26	12	93.65	91.60	-7	9,152	-0.08%
2021/07/15	9	90.57	1	91.30	91.70	8	9,313	0.09%
2021/07/14	9	91.66	68.2	88.90	92.00	-59.2	9,742	-0.61%
2021/07/13	45.1	95.33	35.3	97.13	90.50	9.9	9,925	0.10%
2021/07/12	17.2	92.66	46.2	93.72	92.10	-29	9,792	-0.30%
2021/07/09	3	88.33	12.1	88.65	89.20	-9.1	9,648	-0.09%
2021/07/08	33.6	89.22	24.1	90.01	87.90	9.6	9,818	0.10%
2021/07/07	16.2	88.16	20	87.81	87.80	-3.8	9,891	-0.04%
2021/07/06	36.1	88.56	49	91.39	87.50	-12.9	9,768	-0.13%
2021/07/05	159.3	84.88	132	85.59	90.10	27.3	9,411	0.29%	大買/大賣/
2021/07/02	107	80.50	52	78.97	82.90	55	8,978	0.61%	大買/
2021/07/01	39	75.24	0	0.00	75.40	39	9,001	0.43%
2021/06/30	18	77.01	0	0.00	76.90	18	8,982	0.20%
2021/06/29	3	76.87	53	77.59	75.60	-50	9,002	-0.56%
2021/06/28	18.1	76.89	22	77.30	77.50	-4	9,085	-0.04%
2021/06/25	41	75.28	12	74.08	75.70	29	9,051	0.32%
2021/06/24	2	73.45	0	0.00	73.20	2	9,138	0.02%
2021/06/23	9	70.94	6	72.48	73.50	3	9,158	0.03%
2021/06/22	0.1	69.80	0	0.00	69.40	0.1	9,395	0.00%
2021/06/21	1.4	71.87	1	71.30	69.80	0.4	9,391	0.00%
2021/06/18	8	75.10	9	73.98	73.70	-1	9,390	-0.01%
2021/06/17	2	72.55	1	72.40	72.50	1	9,282	0.01%
2021/06/16	6	72.22	2	72.60	72.00	4	9,499	0.04%
2021/06/15	1	71.20	3	70.67	70.80	-2	9,433	-0.02%
2021/06/11	41	72.61	71	70.27	70.40	-30	9,510	-0.32%
2021/06/10	81	71.53	51	70.40	70.40	30	10,042	0.30%
2021/06/09	7	67.27	15	67.21	66.70	-8	10,067	-0.08%
2021/06/08	4	65.33	28	65.71	65.30	-24	10,057	-0.24%
2021/06/07	7	64.47	7	65.20	64.90	0	10,019	0.00%
2021/06/04	21	67.52	10	67.62	66.70	11	9,968	0.11%
2021/06/03	17	67.44	4	67.48	66.80	13	9,928	0.13%
2021/06/02	25	66.34	3	66.10	65.50	22	9,873	0.22%
2021/06/01	25	69.29	32	68.98	67.90	-7	9,790	-0.07%
2021/05/31	8	64.83	11	66.10	68.30	-3	9,589	-0.03%
2021/05/28	7	63.11	6	63.50	62.10	1	9,445	0.01%
2021/05/27	3	62.20	4	62.35	62.00	-1	9,413	-0.01%
2021/05/26	5	61.88	5	61.64	61.30	0	9,410	0.00%
2021/05/25	8	62.39	3	63.60	62.00	5	9,403	0.05%
2021/05/24	3	59.27	3	59.70	60.20	0	9,372	0.00%
2021/05/21	6	57.95	5	58.80	59.10	1	9,342	0.01%
2021/05/20	1	56.40	0	0.00	55.80	1	9,406	0.01%
2021/05/19	2	57.20	2	57.50	58.50	0	9,444	0.00%
2021/05/18	5	55.74	7	55.24	57.30	-2	9,418	-0.02%
2021/05/17	1	52.49	3	53.93	52.10	-2	9,394	-0.02%
2021/05/14	2	61.25	0	0.00	57.80	2	9,352	0.02%
2021/05/13	2	60.60	2	61.10	60.00	0	9,291	0.00%
2021/05/12	4	62.60	4	61.90	60.10	0	9,227	0.00%
2021/05/11	3	64.50	59	64.57	63.50	-56	9,090	-0.62%
2021/05/10	0	71.60	0	0.00	70.50	0	9,024	0.00%
2021/05/07	4	72.75	1	73.20	74.80	3	9,028	0.03%
2021/05/06	0	0.00	5	69.90	69.60	-5	8,992	-0.06%
2021/05/05	3	71.00	1	74.00	70.00	2	8,999	0.02%
2021/05/04	1	69.70	1	70.20	74.00	0	9,026	0.00%
2021/05/03	12	78.68	1	78.40	77.40	11	9,009	0.12%
2021/04/29	40	81.25	1	81.30	81.10	39	9,069	0.43%
2021/04/28	2	81.45	2	82.99	82.00	0	9,119	0.00%
2021/04/27	2	79.10	2	81.90	79.50	0	9,182	0.00%
2021/04/26	12	83.43	4	82.95	82.60	8	9,326	0.09%
2021/04/23	22	85.03	22	84.90	86.40	0	9,285	0.00%
2021/04/22	22	82.91	124.1	83.49	79.70	-102.1	9,037	-1.13%	大賣/鉅額交易
2021/04/21	75	80.34	40.5	79.74	79.90	34.5	8,824	0.39%
2021/04/20	72	79.07	183	78.69	79.00	-111	8,598	-1.29%	大賣/鉅額交易
2021/04/19	9	74.82	101	73.49	76.50	-92	8,132	-1.13%	大賣/
2021/04/16	115	67.15	120	67.30	69.60	-5	7,791	-0.06%	大買/大賣/
2021/04/15	257	63.40	10	63.63	63.30	247	7,526	3.28%	大買/鉅額交易
2021/04/14	10	62.91	26	62.38	62.00	-16	7,463	-0.21%
2021/04/13	38	61.88	18	62.04	61.90	20	7,768	0.26%
2021/04/12	6.1	59.89	1	61.00	60.50	5.1	7,568	0.07%
2021/04/09	3	60.17	4	61.15	60.00	-1	7,649	-0.01%
2021/04/08	7	61.67	9	61.47	61.80	-2	7,673	-0.03%
2021/04/07	17	61.49	18	61.68	61.50	-1	7,607	-0.01%
2021/04/06	4	58.08	7	57.83	57.80	-3	7,339	-0.04%
2021/04/01	14	57.43	2	59.10	57.40	12	7,523	0.16%
2021/03/31	9	59.57	11	60.65	58.90	-2	8,008	-0.02%
2021/03/30	7	59.50	4.5	60.28	59.00	2.5	8,018	0.03%
2021/03/29	9	59.97	22	59.65	59.50	-13	8,400	-0.15%
2021/03/26	8	58.35	96	57.74	57.10	-88	8,614	-1.02%
2021/03/25	9	57.50	21	58.61	56.90	-12	9,155	-0.13%
2021/03/24	6	55.67	2	56.30	55.50	4	9,500	0.04%
2021/03/23	0	0.00	26	56.28	55.60	-26	9,648	-0.27%
2021/03/22	8	57.04	1	57.00	56.80	7	9,865	0.07%
2021/03/19	51	57.25	20	57.32	58.40	31	10,337	0.30%
2021/03/18	2	55.50	3	55.40	55.40	-1	10,389	-0.01%
2021/03/17	6	56.58	16	56.06	56.10	-10	10,372	-0.10%
2021/03/16	53	58.34	6	57.85	56.30	47	10,286	0.46%
2021/03/15	54	55.43	29	56.89	58.00	25	9,652	0.26%
2021/03/12	4	51.23	15	52.06	52.80	-11	9,297	-0.12%
2021/03/11	0	0.00	4	49.90	50.00	-4	9,257	-0.04%
2021/03/10	2	48.38	0	0.00	48.25	2	9,307	0.02%
2021/03/09	6	47.81	1	48.20	47.70	5	9,562	0.05%
2021/03/08	0	0.00	3	50.28	49.00	-3	9,592	-0.03%
2021/03/05	0	50.00	20	49.83	49.70	-20	9,684	-0.21%
2021/03/04	2	51.55	12	50.76	50.50	-10	9,753	-0.10%
2021/03/03	1	51.30	0	0.00	51.30	1	9,888	0.01%
2021/03/02	1	51.90	12	53.02	51.30	-11	10,766	-0.10%
2021/02/26	11	51.05	4	52.03	51.40	7	11,028	0.06%
2021/02/25	3	51.87	0	0.00	51.20	3	11,114	0.03%
2021/02/24	2	51.95	17	51.90	51.70	-15	11,160	-0.13%
2021/02/23	1	51.80	3.5	51.33	51.10	-2.5	11,185	-0.02%
2021/02/22	9	51.72	10	51.95	51.80	-1	11,186	-0.01%
2021/02/19	0	0.00	11	49.11	51.00	-11	11,118	-0.10%
2021/02/18	1	48.80	0	0.00	49.15	1	11,114	0.01%
2021/02/04	1	45.65	1	46.80	45.65	0	11,555	0.00%
2021/02/03	6	47.00	0	0.00	46.45	6	11,645	0.05%
2021/02/02	28	46.19	2	46.60	46.60	26	11,821	0.22%
2021/02/01	2	46.00	2	45.55	45.70	0	12,061	0.00%
2021/01/29	4	47.18	4	47.30	46.40	0	12,077	0.00%
2021/01/28	4	48.36	0	0.00	48.05	4	12,073	0.03%
2021/01/26	10	51.50	12	50.03	49.95	-2	12,120	-0.02%
2021/01/25	6	51.22	2	51.00	51.30	4	12,157	0.03%
2021/01/22	47	50.77	48	49.89	51.10	-1	12,198	-0.01%
2021/01/21	6	48.78	3	49.20	48.65	3	12,181	0.02%
2021/01/20	4	50.08	1	51.60	50.10	3	12,378	0.02%
2021/01/19	41	53.81	16	53.83	52.80	25	12,384	0.20%
2021/01/18	1	50.90	2	50.35	52.20	-1	12,257	-0.01%
2021/01/15	45	52.24	102	52.88	52.10	-57	12,308	-0.46%	大賣/
2021/01/14	8	53.03	7	53.13	53.60	1	12,316	0.01%
2021/01/13	62	51.56	2	52.00	51.60	60	12,360	0.49%
2021/01/12	13	51.48	16	50.96	50.90	-3	12,425	-0.02%
2021/01/11	4	52.35	24	52.09	52.80	-20	12,655	-0.16%
2021/01/08	51	52.77	46	51.81	51.80	5	13,263	0.04%
2021/01/07	20	53.96	23	53.70	53.40	-3	13,330	-0.02%
2021/01/06	107	54.50	91	54.87	53.00	16	13,483	0.12%	大買/
2021/01/05	4	52.50	11	52.61	52.70	-7	13,225	-0.05%
2021/01/04	20	53.03	11	53.32	53.50	9	13,785	0.07%
2020/12/31	53	52.52	74	53.11	52.90	-21	14,519	-0.14%
2020/12/30	31	52.00	23	52.22	51.60	8	14,780	0.05%
2020/12/29	21	52.08	15	52.91	51.30	6	14,746	0.04%
2020/12/28	33	53.24	15	52.83	52.40	18	14,743	0.12%
2020/12/25	35	53.32	35	52.76	53.00	0	14,552	0.00%
2020/12/24	22	51.05	25	51.89	50.90	-3	14,081	-0.02%
2020/12/23	50	52.22	46	52.77	51.20	4	13,990	0.03%
2020/12/22	56	51.26	54	52.02	50.80	2	13,700	0.01%
2020/12/21	51	50.33	67.3	50.42	52.90	-16.3	13,544	-0.12%
2020/12/18	45	49.32	41	49.50	48.15	4	13,298	0.03%
2020/12/17	12	46.08	13	46.26	46.50	-1	13,354	-0.01%
2020/12/16	107	45.88	93.1	46.13	45.70	13.9	13,711	0.10%	大買/
2020/12/15	6	47.48	7	46.90	44.65	-1	13,772	-0.01%
2020/12/14	5	47.55	16	48.02	49.40	-11	13,220	-0.08%
2020/12/11	4	44.25	0	0.00	44.95	4	12,873	0.03%
2020/12/10	27	44.14	25	45.63	44.70	2	12,807	0.02%
2020/12/09	2	45.70	0	0.00	45.35	2	12,742	0.02%
2020/12/08	0	0.00	2	45.85	45.65	-2	12,656	-0.02%
2020/12/07	6	43.63	12	43.53	43.35	-6	12,547	-0.05%
2020/12/04	6	44.87	4	44.75	44.60	2	12,490	0.02%
2020/12/03	12	46.07	11	46.46	45.25	1	12,427	0.01%
2020/12/02	2	45.20	1	44.45	44.45	1	12,171	0.01%
2020/12/01	34	45.08	30	44.72	45.15	4	12,125	0.03%
2020/11/30	4	45.19	8	45.16	44.75	-4	12,054	-0.03%
2020/11/27	4	46.99	6	46.68	45.80	-2	12,014	-0.02%
2020/11/26	32	48.06	87	47.00	46.60	-55	11,865	-0.46%
2020/11/25	71	45.64	50	44.78	46.20	21	10,989	0.19%
2020/11/24	21	42.73	53	43.38	42.00	-32	10,673	-0.30%
2020/11/23	8	42.58	6	42.32	42.60	2	10,663	0.02%
2020/11/20	49	41.57	5	41.65	42.15	44	10,739	0.41%
2020/11/19	4	41.04	0	0.00	40.70	4	10,697	0.04%
2020/11/18	6	40.71	1	40.55	40.55	5	10,809	0.05%
2020/11/17	12	41.02	6	41.05	40.70	6	10,776	0.06%
2020/11/16	33	41.91	19	41.38	41.05	14	10,733	0.13%
2020/11/13	87	42.05	98	42.30	42.05	-11	10,637	-0.10%
2020/11/12	109	43.16	86	42.71	42.55	23	10,542	0.22%	大買/
2020/11/11	2	42.65	22	42.87	42.50	-20	10,249	-0.20%
2020/11/10	41	41.80	21	41.84	42.25	20	10,302	0.19%
2020/11/09	10	42.41	36	42.52	43.80	-26	10,155	-0.26%
2020/11/06	49	40.90	38	40.88	40.80	11	9,901	0.11%
2020/11/05	4	40.85	1	40.80	41.00	3	9,856	0.03%
2020/11/03	2	39.98	3	40.02	40.50	-1	9,778	-0.01%
2020/11/02	5	38.79	12	38.99	38.95	-7	9,719	-0.07%
2020/10/30	4	40.73	7	40.64	40.10	-3	9,624	-0.03%
2020/10/29	6	41.07	4	41.03	41.00	2	9,536	0.02%
2020/10/28	112	42.25	112	43.28	42.20	0	9,447	0.00%	大買/大賣/
2020/10/27	140	42.00	108	41.34	42.30	32	9,165	0.35%	大買/大賣/
2020/10/26	23	41.41	24	42.00	40.95	-1	9,050	-0.01%
2020/10/23	7	41.96	11	41.68	41.20	-4	8,939	-0.04%
2020/10/22	3	42.22	0	0.00	41.50	3	8,835	0.03%
2020/10/21	56	43.44	51	44.01	42.55	5	8,719	0.06%
2020/10/20	71	42.77	70	42.96	42.30	1	8,530	0.01%
2020/10/19	18	42.64	27	42.44	43.20	-9	8,423	-0.11%
2020/10/16	112	44.40	127	44.51	41.40	-15	8,114	-0.18%	大買/大賣/
2020/10/15	77	43.56	80	44.22	43.65	-3	7,442	-0.04%
2020/10/14	113	43.99	113	44.13	43.70	0	7,267	0.00%	大買/大賣/
2020/10/13	88	43.51	96	43.81	44.05	-8	7,006	-0.11%
2020/10/12	104.3	43.06	110.9	43.00	43.00	-6.6	6,678	-0.10%	大買/大賣/
2020/10/08	50	39.91	43	40.48	41.20	7	6,058	0.12%
2020/10/07	11	38.19	30	38.78	39.35	-19	5,172	-0.37%
2020/10/06	4	35.25	0	0.00	35.80	4	4,764	0.08%
2020/10/05	5	34.48	8	34.38	35.30	-3	4,679	-0.06%
2020/09/30	6	32.89	2	33.25	33.50	4	4,562	0.09%
2020/09/29	0	0.00	14	32.97	32.55	-14	4,516	-0.31%
2020/09/28	4	34.75	1	35.60	34.30	3	4,508	0.07%
2020/09/25	54	34.52	42	34.60	34.60	12	4,452	0.27%
2020/09/24	84	36.79	66	36.70	36.30	18	4,221	0.43%
2020/09/23	79	36.53	87	36.44	36.25	-8	3,918	-0.20%
2020/09/22	187	35.85	160	36.34	37.10	27	3,531	0.76%	大買/大賣/
2020/09/21	75	34.40	70	33.57	35.35	5	2,783	0.18%
2020/09/18	16	31.89	23	31.84	32.15	-7	2,251	-0.31%
2020/09/17	5	29.25	6	28.70	29.25	-1	1,935	-0.05%
2020/09/16	0	0.00	1	28.90	28.80	-1	1,923	-0.05%
2020/09/11	0	0.00	4	28.15	28.10	-4	1,938	-0.21%
2020/09/10	4	29.10	0	0.00	28.70	4	1,935	0.21%
2020/09/09	0	0.00	2	29.00	29.15	-2	1,939	-0.10%
2020/09/08	4	29.04	3	29.30	28.80	1	1,938	0.05%
2020/09/07	1	29.50	0	0.00	29.05	1	1,936	0.05%
2020/09/04	1	29.20	1	29.55	29.60	0	1,943	0.00%
2020/09/03	3	30.48	7	30.41	29.95	-4	1,944	-0.21%
2020/09/02	1	30.75	0	0.00	30.75	1	2,006	0.05%
2020/08/31	0	0.00	1	29.50	29.30	-1	1,989	-0.05%
2020/08/28	3	30.50	30	29.98	30.00	-27	1,961	-1.38%
2020/08/27	12	30.89	2	30.65	30.95	10	1,923	0.52%
2020/08/26	32	31.54	7	30.96	31.45	25	1,811	1.38%
2020/08/25	9	29.27	0	0.00	29.20	9	1,644	0.55%
2020/08/24	5	29.50	9	29.79	29.80	-4	1,579	-0.25%
2020/08/20	5	27.33	6	26.34	26.50	-1	1,416	-0.07%
2020/08/19	2	28.70	4	28.76	28.15	-2	1,399	-0.14%
2020/08/18	1	28.90	0	0.00	28.70	1	1,388	0.07%
2020/08/17	5	29.50	0	0.00	29.35	5	1,371	0.36%
2020/08/14	13	30.30	3	30.28	29.90	10	1,341	0.75%
2020/08/13	2	29.30	51	29.21	29.45	-49	1,194	-4.10%
2020/08/12	1	28.25	1	28.25	28.15	0	1,146	0.00%
2020/08/11	0	0.00	8	28.63	28.35	-8	1,141	-0.70%
2020/08/10	2	28.40	1	28.50	28.40	1	1,138	0.09%
2020/08/07	33	28.84	0	0.00	28.80	33	1,139	2.90%
2020/08/06	2	28.20	8	28.54	28.25	-6	1,125	-0.53%
2020/08/04	2	27.48	0	0.00	27.55	2	1,120	0.18%
2020/08/03	0	0.00	7	27.50	27.50	-7	1,124	-0.62%
2020/07/30	2	27.00	0	0.00	27.15	2	1,145	0.17%
2020/07/28	9	26.57	0	0.00	25.70	9	1,154	0.78%
2020/07/27	0	0.00	4	26.79	26.70	-4	1,148	-0.35%
2020/07/24	0	0.00	5	27.30	27.30	-5	1,146	-0.44%
2020/07/23	1	28.75	1	28.65	28.35	0	1,139	0.00%
2020/07/22	7	28.20	4	28.40	28.40	3	1,129	0.27%
2020/07/21	3	27.75	3	27.73	27.80	0	1,118	0.00%
2020/07/20	1	27.40	0	0.00	27.50	1	1,118	0.09%
2020/07/15	6	28.08	0	0.00	27.75	6	1,106	0.54%
2020/07/14	8	28.38	0	0.00	27.90	8	1,103	0.73%
2020/07/13	3	28.40	0	0.00	28.70	3	1,094	0.27%
2020/07/10	0	0.00	7	28.55	28.30	-7	1,094	-0.64%
2020/07/09	1	29.80	1	30.00	29.60	0	1,080	0.00%
2020/07/08	9	29.52	0	0.00	29.65	9	1,060	0.85%
2020/07/07	1	30.30	15	31.66	29.55	-14	1,044	-1.34%
2020/07/06	4	30.33	0	0.00	30.60	4	943	0.42%
2020/07/03	1	28.90	2	29.50	29.30	-1	887	-0.11%
2020/07/02	1	29.05	1	29.05	29.10	0	864	0.00%
2020/07/01	4	28.69	0	0.00	28.80	4	846	0.47%
2020/06/30	4	28.38	0	0.00	28.25	4	826	0.48%
2020/06/29	4	28.58	1	28.90	28.80	3	801	0.37%
2020/06/24	8	28.94	14	28.71	29.05	-6	774	-0.77%
2020/06/22	5	27.80	0	0.00	27.80	5	717	0.70%
2020/06/18	0	0.00	1	27.55	27.55	-1	693	-0.14%
2020/06/17	0	0.00	4	27.84	27.45	-4	688	-0.58%
2020/06/16	1	27.00	0	0.00	27.05	1	679	0.15%
2020/06/15	0	0.00	2	27.23	26.45	-2	675	-0.30%
2020/06/11	3	27.68	6	28.41	27.30	-3	667	-0.45%
2020/06/10	0	0.00	3	28.27	28.20	-3	651	-0.46%
2020/06/09	37	29.54	28	30.02	28.75	9	650	1.38%
2020/06/08	3	28.83	9	28.83	29.05	-6	558	-1.07%
2020/06/05	0	0.00	1	26.10	26.45	-1	509	-0.20%
2020/06/04	5	25.77	2	25.53	25.95	3	501	0.60%
2020/06/03	2	25.45	0	0.00	25.40	2	490	0.41%
2020/05/28	0	0.00	0	24.55	24.55	0	479	-0.01%
2020/05/22	0	0.00	8	24.80	24.60	-8	462	-1.73%
2020/05/20	1	25.45	0	0.00	25.25	1	460	0.22%
2020/05/13	0	0.00	3	25.77	25.80	-3	456	-0.66%
2020/05/07	2	25.25	3	25.75	25.70	-1	435	-0.23%
2020/05/06	1	24.40	0	0.00	24.35	1	413	0.24%
2020/05/05	6	24.60	0	0.00	24.60	6	410	1.46%
2020/04/30	10	22.80	2	22.95	23.30	8	400	2.00%
2020/04/15	0	21.30	0	0.00	21.45	0	394	0.00%
2020/04/14	5	20.55	0	0.00	20.80	5	390	1.28%
2020/04/13	0	20.15	0	0.00	20.00	0	389	0.00%
2020/04/10	1	20.00	0	0.00	20.10	1	394	0.25%
2020/03/31	9	17.70	0	0.00	17.80	9	415	2.17%
2020/03/25	1	17.10	0	0.00	17.65	1	434	0.23%
2020/03/24	0	0.00	2	16.50	16.45	-2	432	-0.46%
2020/03/20	2	15.60	0	0.00	16.25	2	581	0.34%
2020/03/16	2	20.00	0	0.00	18.60	2	629	0.32%
2020/03/13	1	20.05	0	0.00	20.25	1	728	0.14%
2020/03/12	1	24.10	0	0.00	22.10	1	793	0.13%
2020/03/09	0	0.00	10	25.00	24.60	-10	827	-1.21%
2020/03/02	0	25.50	0	0.00	25.20	0	813	0.00%
2020/02/21	0	26.80	0	0.00	26.90	0	803	0.00%
2020/02/20	1	27.15	1	27.60	27.15	0	800	0.00%
2020/02/19	0	26.70	0	0.00	26.70	0	777	0.00%
2020/02/18	0	0.00	1	26.05	25.75	-1	774	-0.13%
2020/02/13	4	26.25	3	25.80	25.70	1	772	0.13%
2020/02/11	5	25.20	0	0.00	25.20	5	770	0.65%
2020/02/10	0	0.00	1	25.40	25.00	-1	775	-0.13%
2020/02/05	5	25.60	0	0.00	25.40	5	778	0.64%
2020/02/04	1	24.50	0	0.00	25.10	1	782	0.13%
2020/02/03	0	0.00	2	23.53	24.00	-2	784	-0.25%
2020/01/31	1	25.20	2	25.30	25.70	-1	788	-0.13%
2020/01/06	0	0.00	8.2	28.70	28.65	-8.2	982	-0.83%
2020/01/02	1	30.15	0	0.00	30.10	1	982	0.10%
2019/12/26	1	30.20	0	0.00	30.05	1	955	0.10%
2019/12/24	12	29.55	0	0.00	29.60	12	957	1.25%
2019/12/19	6	30.30	2	30.20	30.40	4	944	0.42%
2019/12/18	13	30.02	0	0.00	30.05	13	941	1.38%
2019/12/17	11	32.21	1	32.50	30.90	10	924	1.08%
2019/12/16	13	30.29	13	30.45	30.50	0	867	0.00%
2019/12/13	9	29.30	1	29.70	28.80	8	809	0.99%
2019/12/12	2	29.50	0	0.00	29.45	2	803	0.25%
2019/12/10	5	29.60	45	29.51	29.70	-40	786	-5.08%
2019/12/09	18	29.72	19	30.24	29.20	-1	685	-0.15%
2019/12/06	0	0.00	7	30.05	30.15	-7	607	-1.15%
2019/12/02	0	0.00	1	26.70	27.05	-1	565	-0.17%
2019/11/28	5	27.95	0	0.00	27.85	5	571	0.88%
2019/11/13	0	0.00	4	27.85	27.90	-4	706	-0.57%
2019/11/12	0	0.00	1	27.85	28.20	-1	704	-0.14%
2019/11/07	0	0.00	2	28.40	28.50	-2	702	-0.28%
2019/11/04	0	0.00	1	29.25	29.15	-1	695	-0.14%
2019/10/31	4	29.49	1	29.25	29.10	3	691	0.43%
2019/10/29	2	29.65	0	0.00	29.50	2	678	0.29%
2019/10/28	3	30.68	1	30.30	30.60	2	667	0.30%
2019/10/25	5	29.86	8	29.97	30.50	-3	613	-0.49%
2019/10/24	0	0.00	1	29.30	29.35	-1	560	-0.18%
2019/10/23	3	29.60	0	0.00	29.25	3	566	0.53%
2019/10/22	0	0.00	3	28.55	29.20	-3	577	-0.52%
2019/10/18	0	0.00	1	28.20	28.25	-1	574	-0.17%
2019/10/16	4	28.66	8	29.14	28.20	-4	587	-0.68%
2019/10/14	0	0.00	1	28.10	28.00	-1	638	-0.16%
2019/10/08	1	28.10	1	28.55	27.85	0	637	0.00%
2019/10/04	1	28.10	0	0.00	28.00	1	627	0.16%
2019/10/02	5	27.80	0	0.00	27.75	5	633	0.79%
2019/09/24	0	0.00	1	29.05	28.90	-1	630	-0.16%
2019/09/23	1	28.70	16	28.58	28.55	-15	622	-2.41%
2019/09/20	0	0.00	1	28.80	28.80	-1	619	-0.16%
2019/09/19	2	28.85	4	29.23	29.20	-2	610	-0.33%
2019/09/12	2	27.80	0	0.00	27.70	2	566	0.35%
2019/09/09	1	29.55	0	0.00	28.95	1	574	0.17%
2019/09/03	1	29.45	0	0.00	28.90	1	561	0.18%
2019/08/28	0	0.00	3	29.20	28.80	-3	554	-0.54%
2019/08/27	7	28.68	0	0.00	28.80	7	541	1.29%
2019/08/26	1	27.70	5	27.70	27.65	-4	540	-0.74%
2019/08/22	5	28.96	1	30.10	28.70	4	536	0.75%
2019/08/21	3	29.43	0	0.00	29.55	3	515	0.58%
2019/08/20	4	29.76	0	0.00	29.40	4	509	0.78%
2019/08/19	5	28.00	0	0.00	28.20	5	445	1.12%
2019/08/16	0	0.00	1	27.70	27.70	-1	444	-0.22%
2019/08/12	0	0.00	3	27.45	27.35	-3	449	-0.67%
2019/08/08	1	26.70	0	0.00	26.95	1	447	0.22%
2019/08/07	0	0.00	4	26.88	26.60	-4	446	-0.90%
2019/08/06	4	26.95	0	0.00	27.00	4	449	0.89%
2019/08/02	3	27.00	0	0.00	27.00	3	453	0.66%
2019/07/24	0	0.00	4	29.34	29.50	-4	472	-0.85%
2019/07/19	1	29.15	7	28.97	28.90	-6	430	-1.39%
2019/07/18	1	29.50	1	29.15	29.05	0	428	0.00%
2019/07/17	0	0.00	1	29.20	29.25	-1	421	-0.24%
2019/07/16	10	29.56	2	29.30	29.80	8	396	2.02%
2019/07/15	0	26.90	0	0.00	27.10	0	340	0.00%
2019/07/01	1	26.30	0	0.00	26.30	1	455	0.22%
2019/06/25	0	0.00	1	26.30	26.15	-1	461	-0.22%
2019/06/20	0	0.00	1	26.15	26.20	-1	449	-0.22%
2019/06/18	2	26.45	1	26.15	25.65	1	453	0.22%
2019/06/17	0	0.00	0.5	25.15	25.25	-0.5	442	-0.10%
2019/06/13	1	25.40	0	0.00	25.10	1	459	0.22%
2019/05/17	1	25.85	0	0.00	25.45	1	589	0.17%
2019/05/14	0	0.00	1	24.30	25.65	-1	680	-0.15%
2019/05/10	0	0.00	1	27.40	26.90	-1	708	-0.14%
2019/05/06	1	29.20	0	0.00	28.80	1	716	0.14%
2019/05/03	3	29.60	0	0.00	29.35	3	719	0.42%
2019/05/02	6	30.04	5	30.30	29.75	1	722	0.14%
2019/04/29	0	0.00	1	29.30	28.35	-1	726	-0.14%
2019/04/26	1	29.70	0	0.00	29.15	1	778	0.13%
2019/04/18	1	31.00	0	0.00	30.20	1	835	0.12%
2019/04/17	38	31.48	40	31.83	31.30	-2	832	-0.24%
2019/04/16	1	31.40	3	31.00	31.30	-2	777	-0.26%
2019/04/09	1	30.10	0	0.00	30.10	1	800	0.12%
2019/04/03	0	0.00	1	29.65	29.70	-1	810	-0.12%
2019/03/27	1	29.20	0	0.00	29.30	1	849	0.12%
2019/03/25	0	29.25	0	0.00	29.10	0	889	0.00%
2019/03/21	0	0.00	1	30.05	30.10	-1	914	-0.11%
2019/03/20	2	29.90	0	0.00	29.80	2	990	0.20%
2019/03/19	1	30.10	0	0.00	30.05	1	1,094	0.09%
2019/03/14	1	31.00	0	0.00	30.50	1	1,128	0.09%
2019/03/11	0	30.90	0	0.00	30.90	0	1,289	0.00%
2019/03/08	2	31.35	0	0.00	31.15	2	1,327	0.15%
2019/03/06	0	0.00	2	32.35	32.40	-2	1,375	-0.15%
2019/03/04	2	32.10	1	32.25	32.50	1	1,526	0.07%
2019/02/27	0	31.75	0	0.00	31.70	0	1,533	0.00%
2019/02/26	0	32.35	0	0.00	32.25	0	1,536	0.00%
2019/02/25	0	32.75	0	0.00	32.90	0	1,600	0.00%
2019/02/20	3	33.52	5	33.43	32.95	-2	1,597	-0.13%
2019/02/19	3	33.78	0	0.00	33.25	3	1,593	0.19%
2019/02/18	0	0.00	2	33.18	33.25	-2	1,597	-0.13%
2019/02/15	0	0.00	1	33.05	33.05	-1	1,587	-0.06%
2019/02/14	3	33.33	1	33.50	32.95	2	1,575	0.13%
2019/01/29	0	0.00	1	30.65	30.40	-1	1,518	-0.07%
2019/01/25	0	0.00	6	30.80	30.95	-6	1,537	-0.39%
2019/01/23	2	31.10	2	30.80	30.80	0	1,557	0.00%
2019/01/18	2	31.70	2	31.33	31.10	0	1,541	0.00%
2019/01/16	2	31.00	2	30.80	30.70	0	1,499	0.00%
2019/01/15	1	30.80	5	30.45	30.30	-4	1,479	-0.27%
2019/01/11	2	29.80	2	30.45	29.70	0	1,462	0.00%
2019/01/09	5	30.34	0	0.00	30.20	5	1,464	0.34%
2018/12/28	6	30.65	0	0.00	30.95	6	1,520	0.39%
2018/12/21	1	29.80	0	0.00	30.25	1	1,574	0.06%
2018/12/20	0	0.00	3	30.30	29.35	-3	1,603	-0.19%
2018/12/18	1	31.80	3	31.75	31.65	-2	1,701	-0.12%
2018/12/17	0	0.00	2	32.90	32.85	-2	1,690	-0.12%
2018/12/14	0	0.00	3	33.17	33.10	-3	1,685	-0.18%
2018/12/13	0	0.00	1	34.55	34.05	-1	1,671	-0.06%
2018/12/12	3	33.90	2	34.10	34.75	1	1,598	0.06%
2018/12/10	3	31.57	2	31.80	31.25	1	1,513	0.07%
2018/12/07	8	32.05	5	32.18	31.95	3	1,514	0.20%
2018/12/06	3	32.00	2	31.20	31.00	1	1,502	0.07%
2018/12/05	4	33.66	11	33.23	33.65	-7	1,477	-0.47%
2018/12/04	6	33.11	0	0.00	32.80	6	1,404	0.43%
2018/12/03	1	33.70	1	33.50	33.40	0	1,405	0.00%
2018/11/30	3	32.25	0	0.00	32.15	3	1,372	0.22%
2018/11/29	1	32.85	0	0.00	31.60	1	1,357	0.07%
2018/11/28	0	0.00	1	32.10	32.40	-1	1,331	-0.08%
2018/11/27	5	31.75	0	0.00	31.50	5	1,287	0.39%
2018/11/22	10	30.65	14	31.70	29.60	-4	1,286	-0.31%
2018/11/20	1	30.00	0	0.00	29.30	1	1,267	0.08%
2018/11/16	1	29.10	2	29.30	29.00	-1	1,281	-0.08%
2018/11/15	4	29.65	3	29.20	29.15	1	1,293	0.08%
2018/11/13	5	28.36	1	28.60	28.70	4	1,296	0.31%
2018/11/12	2	28.85	0	0.00	28.75	2	1,364	0.15%
2018/11/07	0	0.00	1	30.05	30.25	-1	1,430	-0.07%
2018/11/06	0	0.00	1	32.00	29.15	-1	1,493	-0.07%
2018/11/05	0	0.00	4	30.14	30.50	-4	1,550	-0.26%
2018/11/02	2	30.25	0	0.00	29.90	2	1,565	0.13%
2018/11/01	2	29.85	3	29.80	29.65	-1	1,568	-0.06%
2018/10/30	0	0.00	2	27.00	27.00	-2	1,640	-0.12%
2018/10/26	0	0.00	2	27.00	26.60	-2	1,727	-0.12%
2018/10/25	0	0.00	1	27.15	26.60	-1	1,752	-0.06%
2018/10/15	1	31.15	0	0.00	30.45	1	2,398	0.04%
2018/10/09	1	32.60	3	33.07	33.00	-2	2,962	-0.07%
2018/10/05	12	36.70	1	36.00	33.40	11	3,160	0.35%
2018/10/04	9	37.22	0	0.00	37.10	9	3,165	0.28%
2018/10/02	2	40.20	20	40.75	39.40	-18	3,295	-0.55%
2018/10/01	20	39.35	0	0.00	39.70	20	3,370	0.59%
2018/09/28	1	39.50	1	39.25	39.30	0	3,492	0.00%
2018/09/26	0	0.00	21	41.00	39.60	-21	3,666	-0.57%
2018/09/25	2	40.05	1	40.95	41.50	1	3,821	0.03%
2018/09/20	0	0.00	2	37.00	36.55	-2	3,895	-0.05%
2018/09/13	1	38.00	0	0.00	37.85	1	4,110	0.02%
2018/09/03	1	42.50	0	0.00	41.35	1	5,702	0.02%
2018/08/31	0	0.00	2	43.80	44.05	-2	6,041	-0.03%
2018/08/30	0	0.00	0	43.80	43.70	0	6,213	0.00%
2018/08/29	3	43.77	1	44.00	42.95	2	6,248	0.03%
2018/08/27	1	41.90	0	0.00	43.90	1	6,284	0.02%
2018/08/24	1	40.20	2	41.03	40.70	-1	6,352	-0.02%
2018/08/23	0	0.00	1	41.65	41.75	-1	6,603	-0.02%
2018/08/22	2	43.25	2	42.30	42.00	0	6,918	0.00%
2018/08/20	0	0.00	2	41.70	42.30	-2	7,321	-0.03%
2018/08/17	4	44.39	1	44.00	42.60	3	7,522	0.04%
2018/08/16	1	42.20	1	42.60	42.40	0	7,599	0.00%
2018/08/15	3	42.25	3	42.13	42.00	0	7,619	0.00%
2018/08/14	0	0.00	1	43.10	43.30	-1	7,595	-0.01%
2018/08/13	4	41.53	23	42.31	42.30	-19	7,567	-0.25%
2018/08/10	31	44.77	28.4	44.11	43.55	2.6	7,510	0.03%
2018/08/09	1	46.80	5	47.10	46.30	-4	7,426	-0.05%
2018/08/08	0	0.00	1	47.00	46.65	-1	7,409	-0.01%
2018/08/07	34	48.59	5	48.38	47.60	29	7,390	0.39%
2018/08/06	2	47.00	22	47.25	47.20	-20	7,315	-0.27%
2018/08/03	12	46.04	11	46.73	46.80	1	7,306	0.01%
2018/08/02	8	46.08	14	46.06	46.00	-6	7,270	-0.08%
2018/07/31	43	47.56	9	47.92	47.55	34	7,208	0.47%
2018/07/30	9	48.34	2	48.93	48.40	7	7,157	0.10%
2018/07/27	11	50.35	12	50.79	50.40	-1	7,101	-0.01%
2018/07/26	17	50.70	28	51.19	50.10	-11	7,045	-0.16%
2018/07/25	7	49.34	14	49.54	50.50	-7	6,913	-0.10%
2018/07/24	15	50.51	33	51.37	50.50	-18	6,842	-0.26%
2018/07/23	1	48.50	4	46.88	48.50	-3	6,648	-0.05%
2018/07/20	8	48.24	7	48.59	46.90	1	6,582	0.02%
2018/07/19	16	48.60	3	49.30	48.80	13	6,510	0.20%
2018/07/18	14	49.12	15	48.84	48.90	-1	6,452	-0.02%
2018/07/17	139	53.55	144	54.91	50.40	-5	6,275	-0.08%	大買/大賣/
2018/07/16	16	54.46	6	54.55	55.50	10	5,936	0.17%
2018/07/13	0	0.00	3	50.70	50.50	-3	5,845	-0.05%
2018/07/12	3	49.53	4	49.24	50.20	-1	5,792	-0.02%
2018/07/11	2	49.70	17	48.86	48.90	-15	5,753	-0.26%
2018/07/10	16	49.40	4	48.95	49.85	12	5,666	0.21%
2018/07/09	4	48.66	2	47.80	47.80	2	5,599	0.04%
2018/07/06	5	44.96	4	47.71	48.50	1	5,498	0.02%
2018/07/05	5	48.60	3	47.58	47.00	2	5,368	0.04%
2018/07/04	10	51.44	13	52.65	51.00	-3	5,239	-0.06%
2018/07/03	14	54.52	5	54.62	53.00	9	5,140	0.18%
2018/07/02	3	51.83	3	51.47	52.00	0	4,934	0.00%
2018/06/29	3	54.30	1	54.00	53.70	2	4,820	0.04%
2018/06/28	0	0.00	7	49.93	52.40	-7	4,759	-0.15%
2018/06/27	7	51.21	4	51.90	49.60	3	4,706	0.06%
2018/06/26	0	0.00	2	48.45	49.00	-2	4,633	-0.04%
2018/06/25	4	47.34	6	46.42	46.75	-2	4,586	-0.04%
2018/06/22	3	50.87	2	51.55	50.00	1	4,543	0.02%
2018/06/21	1	53.00	1	53.50	54.80	0	4,510	0.00%
2018/06/20	3	50.83	2	51.00	52.50	1	4,481	0.02%
2018/06/19	0	0.00	1	54.00	53.20	-1	4,440	-0.02%
2018/06/15	2	56.55	3	56.90	57.50	-1	4,426	-0.02%
2018/06/14	12	59.28	14	59.44	60.20	-2	4,339	-0.05%
2018/06/13	8	58.43	24	57.69	55.50	-16	3,971	-0.40%
2018/06/12	25	55.86	19	55.41	56.50	6	3,542	0.17%
2018/06/11	19	50.37	9	50.08	51.40	10	3,159	0.32%
2018/06/08	4	45.25	13	45.74	46.80	-9	2,873	-0.31%
2018/06/07	1	39.30	6	40.94	42.55	-5	2,515	-0.20%
2018/06/06	0	0.00	1	38.75	38.70	-1	2,331	-0.04%
2018/06/05	1	37.70	1	38.30	38.05	0	2,288	0.00%
2018/06/04	1	39.45	4	40.14	39.20	-3	2,223	-0.13%
2018/06/01	3	39.72	3	38.82	38.80	0	2,159	0.00%
2018/05/31	25	41.11	41	41.77	39.05	-16	2,106	-0.76%
2018/05/30	4	38.79	19	39.09	40.00	-15	1,838	-0.82%
2018/05/29	22	37.68	20	37.92	36.80	2	1,516	0.13%
2018/05/28	16	36.13	16	35.32	36.50	0	1,287	0.00%
2018/05/25	28	33.50	37	33.41	34.00	-9	1,087	-0.83%
2018/05/24	51	31.39	28	30.61	32.20	23	863	2.66%
2018/05/23	4	29.15	8	29.26	29.30	-4	716	-0.56%
2018/05/22	0	0.00	2	27.25	27.30	-2	679	-0.29%
2018/05/17	1	26.90	0	0.00	27.00	1	679	0.15%
2018/05/14	0	0.00	1	27.00	27.20	-1	712	-0.14%
2018/05/09	20	28.23	20	27.27	27.55	0	768	0.00%
2018/04/26	0	0.00	2	26.53	25.80	-2	1,189	-0.17%
2018/04/24	24	26.84	0	0.00	26.55	24	1,233	1.95%
2018/04/23	16	28.34	0	0.00	28.30	16	1,221	1.31%
2018/04/19	12	29.27	51	28.81	28.95	-39	1,219	-3.20%
2018/04/17	2	27.25	0	0.00	26.50	2	1,136	0.18%
2018/04/16	0	0.00	2	27.25	27.25	-2	1,146	-0.17%
2018/04/12	1	27.20	0	0.00	27.00	1	1,177	0.08%
2018/04/10	0	0.00	1	27.05	27.15	-1	1,239	-0.08%
2018/04/02	0	0.00	1	27.15	27.05	-1	1,324	-0.08%
2018/03/27	1	27.00	2	27.35	27.10	-1	1,535	-0.07%
2018/03/26	1	26.95	0	0.00	26.90	1	1,557	0.06%
2018/03/23	3	26.90	0	0.00	26.90	3	1,619	0.19%
2018/03/21	11	29.89	0	0.00	28.80	11	1,605	0.69%
2018/03/12	0	28.60	0	0.00	28.35	0	1,721	0.00%
2018/03/09	0	0.00	0.2	28.55	28.55	-0.2	1,762	-0.01%
2018/03/08	10	29.10	0.2	28.95	28.95	9.8	1,775	0.55%
2018/03/06	5	29.65	5	29.95	29.00	0	1,794	0.00%
2018/03/05	0	0.00	1	29.30	28.90	-1	1,767	-0.06%
2018/02/27	0	0.00	1	30.20	29.20	-1	1,819	-0.05%
2018/02/22	1	29.80	2	29.20	29.50	-1	2,095	-0.05%
2018/02/21	0	0.00	1	28.90	29.20	-1	2,158	-0.05%
2018/02/12	2	27.65	2	28.50	27.60	0	2,214	0.00%
2018/02/09	1	27.00	0	0.00	27.30	1	2,315	0.04%
2018/02/08	1	28.95	0	0.00	28.70	1	2,430	0.04%
2018/02/07	0.6	28.70	0	0.00	28.65	0.6	2,455	0.02%
2018/02/06	1	28.00	5	30.05	28.20	-4	2,501	-0.16%
2018/02/05	0	0.00	6	30.80	31.00	-6	2,492	-0.24%
2018/02/01	2	33.40	3	33.42	32.50	-1	2,621	-0.04%
2018/01/31	1	32.50	0	0.00	33.15	1	2,615	0.04%
2018/01/30	1	33.45	3	33.30	32.60	-2	2,654	-0.08%
2018/01/29	37	33.40	3	33.25	33.25	34	2,665	1.28%
2018/01/26	3	32.25	1	32.65	32.00	2	2,697	0.07%
2018/01/25	29	32.76	53	32.96	31.70	-24	2,758	-0.87%
2018/01/24	2	31.60	1	32.15	32.50	1	3,091	0.03%
2018/01/23	18	33.38	14	32.88	32.55	4	3,231	0.12%
2018/01/22	1	31.80	0	0.00	31.80	1	3,183	0.03%
2018/01/19	0	0.00	1	31.40	31.30	-1	3,406	-0.03%
2018/01/18	0	0.00	13	32.32	31.70	-13	3,570	-0.36%
2018/01/16	1	32.60	0	0.00	31.90	1	3,773	0.03%
2018/01/15	0	0.00	7	31.93	32.30	-7	3,810	-0.18%
2018/01/12	6	31.78	0	0.00	31.70	6	3,844	0.16%
2018/01/11	1	30.80	0	0.00	30.85	1	3,979	0.03%
2018/01/08	0	0.00	1	31.80	31.90	-1	3,946	-0.03%
2018/01/05	0	0.00	1	31.95	32.35	-1	3,938	-0.03%
2018/01/04	1	31.95	0	0.00	31.95	1	3,894	0.03%
2018/01/03	2	32.65	5	33.20	32.40	-3	3,883	-0.08%