佳凌 (4976)-統一-新台中券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
37.50
漲跌
▲0.25
漲幅
+0.67%
成交量
114張
產業
上市光電類股
507人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

佳凌 (4976)籌碼相關－統一-新台中券商分點個股進出

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

統一-新台中券商分點個股進出
統一-新台中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
2024/11/20	5	37.25	0	0.00	37.25	5	455	1.10%
2024/11/01	4	39.31	6	39.42	40.00	-2	625	-0.32%
2024/10/30	0	0.00	2	39.60	39.60	-2	632	-0.32%
2024/10/25	0	0.00	1	40.60	40.60	-1	659	-0.15%
2024/10/24	1	41.00	0	0.00	40.65	1	681	0.15%
2024/10/21	0	41.10	0	0.00	41.10	0	750	0.00%
2024/10/18	1	40.60	1	41.80	40.60	0	786	0.00%
2024/10/17	1	42.60	1	42.40	41.85	0	802	0.00%
2024/10/16	1	41.05	0	0.00	40.90	1	814	0.12%
2024/10/15	0	40.95	0	0.00	40.65	0	851	0.00%
2024/10/09	1	40.75	0	0.00	40.75	1	1,019	0.10%
2024/09/30	0	43.10	1	42.90	43.00	-1	1,898	-0.05%
2024/09/27	1	43.60	0	0.00	43.40	1	2,026	0.05%
2024/09/23	0	0.00	3	44.30	44.15	-3	2,380	-0.13%
2024/09/19	0	0.00	3	43.75	44.25	-3	2,552	-0.12%
2024/09/18	1	44.85	1	43.60	43.10	0	2,563	0.00%
2024/09/13	0	0.00	1	43.85	44.40	-1	2,582	-0.04%
2024/09/10	0	0.00	40	42.15	42.55	-40	2,810	-1.42%
2024/09/06	0	0.00	1	43.00	42.90	-1	2,905	-0.03%
2024/09/05	1	44.10	0	0.00	42.95	1	2,941	0.03%
2024/09/04	0	0.00	1	44.80	43.30	-1	2,993	-0.03%
2024/09/03	1	47.00	0	0.00	46.50	1	3,002	0.03%
2024/08/30	9	49.52	6	48.42	48.00	3	3,050	0.10%
2024/08/29	1	47.60	6	46.73	48.70	-5	3,067	-0.16%
2024/08/26	0	0.00	1	47.90	47.20	-1	3,099	-0.03%
2024/08/23	0	0.00	1	47.40	47.75	-1	3,124	-0.03%
2024/08/22	1	48.74	0	0.00	47.70	1	3,144	0.03%
2024/08/21	0	0.00	2	48.95	48.75	-2	3,174	-0.06%
2024/08/20	2	48.80	1	49.30	48.70	1	3,209	0.03%
2024/08/19	1	47.00	0	0.00	48.40	1	3,312	0.03%
2024/08/14	0	0.00	1	45.15	45.30	-1	3,723	-0.03%
2024/08/08	1	42.00	0	0.00	42.10	1	3,839	0.03%
2024/08/06	0	0.00	1	36.90	39.65	-1	3,867	-0.03%
2024/08/05	0	0.00	1	40.25	39.95	-1	3,870	-0.03%
2024/08/02	0.4	45.72	1	45.40	44.35	-0.6	3,855	-0.02%
2024/08/01	1	46.50	0	0.00	46.30	1	3,852	0.03%
2024/07/31	0	45.10	0	0.00	45.70	0	3,853	0.00%
2024/07/29	0	0.00	6	43.89	43.50	-6	3,841	-0.16%
2024/07/26	0	0.00	21	44.90	44.95	-21	3,894	-0.54%
2024/07/23	1	48.60	0	0.00	47.10	1	3,889	0.03%
2024/07/22	0	0.00	10	47.90	48.10	-10	3,868	-0.26%
2024/07/19	0	0.00	3	50.07	49.00	-3	3,842	-0.08%
2024/07/18	2	50.85	0	0.00	51.10	2	3,808	0.05%
2024/07/17	0	0.00	5	53.30	52.40	-5	3,785	-0.13%
2024/07/16	5	52.80	0	0.00	53.10	5	3,772	0.13%
2024/07/15	6	52.95	1	53.70	51.00	5	3,747	0.13%
2024/07/12	3	52.63	7	52.36	52.20	-4	3,707	-0.11%
2024/07/11	26	54.37	6	55.25	53.60	20	3,672	0.54%
2024/07/10	4	54.25	9	54.24	53.50	-5	3,592	-0.14%
2024/07/09	44	57.53	2	56.20	54.30	42	3,455	1.22%
2024/07/08	14	57.89	12	58.41	60.00	2	3,234	0.06%
2024/07/05	4	56.30	17	56.27	57.90	-13	2,991	-0.44%
2024/07/04	20	53.33	16	52.49	52.70	4	2,842	0.14%
2024/07/03	1	52.10	35	51.95	52.70	-34	2,718	-1.25%
2024/07/02	11	49.69	7	49.30	49.15	4	2,597	0.15%
2024/07/01	8	50.50	2	49.83	49.00	6	2,560	0.23%
2024/06/28	18	50.20	5	50.38	49.55	13	2,530	0.51%
2024/06/27	63	51.58	7	52.49	50.40	56	2,473	2.26%
2024/06/26	5	49.75	15	50.59	50.80	-10	2,258	-0.44%
2024/06/24	1	45.60	1	45.75	45.75	0	2,105	0.00%
2024/06/21	0	0.00	1	46.20	46.00	-1	2,144	-0.05%
2024/06/19	0	46.90	2	48.40	46.50	-2	2,165	-0.09%
2024/06/18	1	45.45	0	0.00	45.50	1	2,091	0.05%
2024/06/17	0	49.00	0	0.00	48.50	0	1,988	0.00%
2024/06/14	8	49.91	10	49.98	49.85	-2	1,946	-0.10%
2024/06/13	12	48.83	13	48.74	48.10	-1	1,880	-0.05%
2024/06/12	1	48.80	0	0.00	47.95	1	1,868	0.05%
2024/06/11	0	0.00	1	47.40	48.30	-1	1,827	-0.05%
2024/06/06	1	47.45	2	47.50	47.50	-1	1,758	-0.06%
2024/06/05	0	0.00	10	47.98	47.45	-10	1,732	-0.58%
2024/06/04	17	48.26	12	48.06	48.00	5	1,713	0.29%
2024/06/03	0	0.00	17	46.14	46.15	-17	1,671	-1.02%
2024/05/31	3	45.60	1	45.60	45.45	2	1,656	0.12%
2024/05/30	0	0.00	1	46.80	46.15	-1	1,637	-0.06%
2024/05/29	1	47.80	1	47.75	47.60	0	1,617	0.00%
2024/05/28	1	47.85	1	48.00	47.80	0	1,587	0.00%
2024/05/27	25	48.14	1	48.35	47.65	24	1,564	1.53%
2024/05/24	1	47.75	1	48.30	48.50	0	1,528	0.00%
2024/05/23	6	47.93	7	48.16	47.70	-1	1,487	-0.07%
2024/05/22	1	47.80	0	0.00	47.00	1	1,380	0.07%
2024/05/21	3	46.30	4	47.04	46.15	-1	1,295	-0.08%
2024/05/20	14	49.15	8	46.96	47.00	6	1,245	0.48%
2024/05/17	0	0.00	12	47.86	48.45	-12	928	-1.29%
2024/05/16	1	43.60	0	0.00	44.05	1	826	0.12%
2024/05/15	1	43.30	1	42.90	43.25	0	823	0.00%
2024/05/14	1	44.44	0	0.00	43.05	1	820	0.12%
2024/05/13	1	43.65	0.1	44.55	44.60	0.9	795	0.12%
2024/05/10	1	44.20	2	43.65	43.55	-1	764	-0.13%
2024/05/07	0	0.00	1	42.30	42.30	-1	711	-0.14%
2024/05/06	0	0.00	1	42.60	42.60	-1	728	-0.14%
2024/05/02	0	41.60	0	0.00	41.70	0	713	0.00%
2024/04/30	7	44.14	11	43.13	42.70	-4	709	-0.56%
2024/04/29	0	0.00	2	40.10	41.85	-2	632	-0.32%
2024/04/26	2	38.90	0	0.00	39.00	2	611	0.33%
2024/04/24	0	0.00	1	39.35	39.25	-1	610	-0.16%
2024/04/23	6	39.20	0	0.00	39.25	6	612	0.98%
2024/04/18	0	0.00	1	40.75	41.00	-1	594	-0.17%
2024/04/17	1	40.25	0	0.00	40.60	1	591	0.17%
2024/04/15	0	0.00	2	40.95	41.20	-2	579	-0.35%
2024/04/12	1	40.60	0	0.00	40.70	1	574	0.18%
2024/04/11	1	40.90	0	0.00	40.65	1	571	0.18%
2024/04/08	5	42.15	0	0.00	41.85	5	556	0.90%
2024/04/03	1	40.90	0	0.00	40.80	1	551	0.19%
2024/03/27	0	0.00	2	43.55	43.55	-2	515	-0.39%
2024/03/26	0	0.00	6	43.75	43.05	-6	500	-1.20%
2024/03/25	5	43.00	0	0.00	42.80	5	457	1.09%
2024/03/21	0	40.10	0	0.00	39.90	0	440	0.00%
2024/03/20	0	39.85	0	0.00	40.10	0	457	0.00%
2024/03/11	0	0.00	12	38.17	38.00	-12	701	-1.71%
2024/03/08	6	37.04	0	0.00	37.00	6	700	0.86%
2024/03/07	6	38.58	0	0.00	38.10	6	693	0.86%
2024/03/06	0	0.00	14	39.03	38.90	-14	688	-2.03%
2024/03/04	0	0.00	2	39.35	39.40	-2	684	-0.29%
2024/03/01	2	39.05	0	0.00	39.05	2	680	0.29%
2024/02/29	10	39.15	0	0.00	39.05	10	684	1.46%
2024/02/23	0	40.15	0	0.00	39.95	0	692	0.00%
2024/02/19	0	41.75	0	0.00	41.80	0	707	0.00%
2024/02/16	0	0.00	0.1	42.25	42.30	-0.1	702	-0.01%
2024/02/15	0	0.00	1.2	40.78	41.15	-1.2	685	-0.17%
2024/02/01	0	39.95	0	0.00	39.90	0	678	0.00%
2024/01/31	1	41.00	1	40.70	40.20	0	679	0.00%
2024/01/26	0	0.00	10	38.89	38.85	-10	649	-1.54%
2024/01/25	0.2	39.25	0	0.00	39.45	0.2	650	0.03%
2024/01/24	0	0.00	1	39.95	39.85	-1	647	-0.15%
2024/01/22	0	0.00	9	38.87	38.70	-9	642	-1.40%
2024/01/19	4	38.26	2	38.45	38.45	2	641	0.31%
2024/01/17	1	38.40	0	0.00	38.20	1	643	0.16%
2024/01/09	0	39.75	0	0.00	39.50	0	656	0.00%
2024/01/04	0	40.20	0	0.00	40.15	0	655	0.00%
2023/12/27	0	41.25	0	0.00	41.25	0	653	0.00%
2023/12/25	1	41.00	0	0.00	41.05	1	649	0.15%
2023/12/20	5	41.30	2	41.15	41.15	3	641	0.47%
2023/12/19	0	0.00	5	40.64	40.20	-5	636	-0.79%
2023/12/18	2	41.53	0	0.00	41.00	2	628	0.32%
2023/12/15	0	42.05	9	42.01	42.90	-9	609	-1.47%
2023/12/14	0	43.70	0	0.00	42.90	0	588	0.00%
2023/12/13	35.1	45.00	11	45.65	44.35	24.1	538	4.47%
2023/12/12	6	42.79	6	43.49	43.80	0	368	0.00%
2023/11/22	4	40.80	7.1	40.85	40.40	-3.1	306	-1.01%
2023/11/21	0	0.00	2	40.10	40.00	-2	298	-0.67%
2023/11/20	6.1	40.40	1	40.35	40.10	5.1	297	1.72%
2023/11/16	1	37.60	0	0.00	37.75	1	271	0.37%
2023/11/14	0	0.00	1	36.60	36.90	-1	275	-0.36%
2023/11/10	1	36.20	0	0.00	36.15	1	294	0.34%
2023/11/02	0	0.00	8	37.13	37.15	-8	312	-2.56%
2023/11/01	8	36.66	0	0.00	36.60	8	313	2.55%
2023/10/30	0	0.00	9	37.55	37.55	-9	324	-2.77%
2023/10/27	10	37.17	1	37.50	36.80	9	329	2.74%
2023/10/26	1	37.30	8	37.52	37.20	-7	339	-2.06%
2023/10/25	0	0.00	7	37.96	37.90	-7	340	-2.06%
2023/10/24	1	36.25	1	36.00	36.85	0	341	0.00%
2023/10/20	3	36.18	0	0.00	36.30	3	348	0.86%
2023/10/18	4	37.39	0	0.00	37.15	4	362	1.10%
2023/10/17	5	38.69	0	0.00	38.00	5	364	1.37%
2023/10/16	2	39.73	0	0.00	39.20	2	357	0.56%
2023/10/12	0	0.00	10	39.90	40.10	-10	375	-2.66%
2023/09/22	1	40.10	1	40.05	40.05	0	713	0.00%
2023/09/20	0	40.25	0	0.00	40.20	0	731	0.00%
2023/09/13	0	0.00	4	40.58	40.60	-4	743	-0.54%
2023/09/12	4	39.88	4	40.19	40.10	0	754	0.00%
2023/09/11	4	39.94	0	0.00	39.85	4	757	0.53%
2023/08/29	0	0.00	3	40.13	40.20	-3	807	-0.37%
2023/08/28	3	39.77	0	0.00	39.55	3	837	0.36%
2023/08/17	12	42.45	0	0.00	42.00	12	882	1.36%
2023/08/16	2	41.90	7	41.36	42.45	-5	881	-0.57%
2023/08/14	0	0.00	7	39.85	39.90	-7	886	-0.79%
2023/08/08	0	0.00	1	42.15	42.05	-1	914	-0.11%
2023/07/25	0	0.00	20	42.30	42.50	-20	966	-2.07%
2023/07/20	0	0.00	1	44.20	44.70	-1	975	-0.10%
2023/07/18	0	0.00	1	43.90	43.65	-1	994	-0.10%
2023/07/10	0	0.00	5	48.15	45.05	-5	1,119	-0.45%
2023/07/07	1	45.65	2	45.65	45.50	-1	1,066	-0.09%
2023/07/06	24	45.90	4	46.15	46.50	20	1,035	1.93%
2023/07/05	15	45.27	12	45.49	45.65	3	1,001	0.30%
2023/07/03	0	0.00	1	42.30	42.25	-1	973	-0.10%
2023/06/29	3	43.50	5	42.50	42.70	-2	1,000	-0.20%
2023/06/27	2	41.10	0	0.00	40.60	2	1,017	0.20%
2023/06/20	1	42.40	0	0.00	42.20	1	1,248	0.08%
2023/06/16	0	0.00	5	43.20	42.95	-5	1,398	-0.36%
2023/06/15	5	43.84	0	0.00	43.80	5	1,431	0.35%
2023/06/14	11	44.34	22	44.41	44.25	-11	1,603	-0.69%
2023/06/12	1	43.70	0	0.00	43.05	1	1,887	0.05%
2023/06/05	1	45.55	14	45.93	45.35	-13	2,550	-0.51%
2023/06/01	5	46.30	39	46.10	44.90	-34	2,844	-1.20%
2023/05/31	4	44.61	0	0.00	44.85	4	2,815	0.14%
2023/05/30	0	0.00	5	45.11	44.40	-5	2,808	-0.18%
2023/05/24	2	43.73	0	0.00	43.95	2	2,778	0.07%
2023/05/23	2	44.15	1	44.65	44.30	1	2,780	0.04%
2023/05/22	0	0.00	2	44.40	44.40	-2	2,782	-0.07%
2023/05/19	18	44.09	0	0.00	43.90	18	2,776	0.65%
2023/05/18	30	44.47	0	0.00	44.60	30	2,774	1.08%
2023/05/17	3	44.87	21	44.80	44.90	-18	2,756	-0.65%
2023/05/11	0	42.60	0	0.00	41.95	0	2,722	0.00%
2023/05/10	1	43.05	0	0.00	43.15	1	2,717	0.04%
2023/05/08	0	44.30	4	44.55	44.05	-4	2,706	-0.15%
2023/05/05	0	0.00	0	44.65	44.30	0	2,703	0.00%
2023/05/03	45	46.50	5	46.00	45.05	40	2,698	1.48%
2023/04/26	4	47.55	0	0.00	47.40	4	2,670	0.15%
2023/04/19	0	0.00	2	50.80	50.30	-2	2,602	-0.08%
2023/04/18	7	52.27	2	50.70	51.00	5	2,576	0.19%
2023/04/17	12	51.13	10	50.80	50.80	2	2,473	0.08%
2023/04/14	0	0.00	2	48.95	48.85	-2	2,428	-0.08%
2023/04/12	0	0.00	2	50.10	50.00	-2	2,398	-0.08%
2023/04/10	5	51.02	28	50.83	50.70	-23	2,371	-0.97%
2023/04/07	1	50.10	20	50.10	50.50	-19	2,334	-0.81%
2023/04/06	1	50.50	0	0.00	50.80	1	2,311	0.04%
2023/03/31	9	49.32	0	0.00	49.05	9	2,270	0.40%
2023/03/28	0	0.00	1	48.45	48.40	-1	2,228	-0.04%
2023/03/27	1	49.50	0	0.00	49.60	1	2,202	0.05%
2023/03/23	57	51.80	14	52.43	51.40	43	2,126	2.02%
2023/03/22	0	0.00	5	51.28	51.30	-5	1,952	-0.26%
2023/03/21	13	51.41	31	50.06	50.50	-18	1,903	-0.95%
2023/03/20	11	50.48	2	50.25	50.30	9	1,798	0.50%
2023/03/17	5	50.66	10.1	51.04	50.50	-5.1	1,759	-0.29%
2023/03/16	12	49.71	8	49.26	50.00	4	1,584	0.25%
2023/03/15	9	49.09	2	47.90	47.85	7	1,381	0.51%
2023/03/14	0	0.00	3	46.53	46.55	-3	1,295	-0.23%
2023/03/13	1	45.80	9	46.57	47.60	-8	1,279	-0.63%
2023/03/10	1	48.50	7	49.37	48.50	-6	1,248	-0.48%
2023/03/09	11	50.91	8	50.84	50.50	3	1,209	0.25%
2023/03/08	45	50.61	12	50.71	50.50	33	1,096	3.01%
2023/03/07	58	47.09	61	49.19	49.80	-3	655	-0.46%
2023/03/06	0	0.00	30	44.90	45.30	-30	405	-7.41%
2023/02/24	1	40.80	0	0.00	40.90	1	346	0.29%
2023/02/21	38	42.19	2	41.53	42.30	36	408	8.81%
2023/02/20	0	0.00	0.1	41.30	41.65	-0.1	405	-0.02%
2023/02/15	0	40.05	0	0.00	39.90	0	424	0.00%
2023/02/14	5	40.08	0	0.00	40.10	5	456	1.09%
2023/02/10	1	41.20	0	0.00	40.20	1	469	0.21%
2023/02/09	0	0.00	0.1	41.45	41.80	-0.1	466	-0.02%
2023/02/06	0.1	40.35	0	0.00	40.45	0.1	465	0.02%
2023/02/03	0	0.00	0	40.80	40.50	0	468	-0.01%
2023/02/01	1	40.30	0	0.00	40.30	1	463	0.22%
2023/01/31	0	0.00	0.1	38.95	39.45	-0.1	459	-0.02%
2023/01/17	2	37.10	0	0.00	36.90	2	457	0.44%
2023/01/16	0	37.05	0	0.00	37.05	0	459	0.00%
2023/01/10	0	38.45	0	0.00	38.40	0	467	0.00%
2023/01/06	0	0.00	23	38.38	38.40	-23	483	-4.75%
2023/01/05	0	0.00	17	38.74	38.00	-17	502	-3.39%
2022/12/26	0	0.00	1	38.25	38.05	-1	553	-0.18%
2022/12/23	0	0.00	5	38.30	38.20	-5	560	-0.89%
2022/12/20	0	0.00	9	38.90	37.00	-9	592	-1.52%
2022/12/16	5	38.15	0	0.00	38.30	5	612	0.82%
2022/12/13	50	38.56	0	0.00	38.30	50	630	7.93%
2022/12/09	0	0.00	5	39.30	38.80	-5	641	-0.78%
2022/12/05	0	0.00	2	42.00	41.60	-2	646	-0.31%
2022/11/30	0	0.00	119	39.95	39.65	-119	651	-18.26%	大賣/鉅額交易
2022/11/25	29	38.80	0	0.00	38.65	29	820	3.54%
2022/11/21	20.1	39.11	0	0.00	38.70	20.1	977	2.06%
2022/11/18	70	39.92	4	40.50	39.90	66	983	6.71%
2022/11/17	8	39.89	5	39.50	40.65	3	994	0.30%
2022/11/11	6	36.85	9	37.27	37.15	-3	992	-0.30%
2022/11/10	3	36.73	3	37.22	36.55	0	1,018	0.00%
2022/11/09	3	36.63	1	36.95	36.90	2	1,030	0.19%
2022/11/08	1	36.65	6	37.11	36.70	-5	1,072	-0.47%
2022/11/07	6	36.48	0	0.00	36.25	6	1,110	0.54%
2022/11/03	0	0.00	1	36.35	36.50	-1	1,465	-0.07%
2022/11/02	0	0.00	14	35.57	35.90	-14	1,480	-0.95%
2022/11/01	0	0.00	0.1	34.80	35.10	-0.1	1,494	-0.01%
2022/10/31	4	34.74	4	34.77	34.50	0	1,499	0.00%
2022/10/28	3.1	33.85	0	0.00	33.50	3.1	1,507	0.21%
2022/10/27	6	34.13	7	34.50	34.55	-1	1,535	-0.07%
2022/10/25	0.1	33.70	0.1	33.90	33.25	0	1,549	0.00%
2022/10/24	0	0.00	0.1	34.50	34.05	-0.1	1,555	-0.01%
2022/10/21	2	33.45	0	0.00	33.05	2	1,564	0.13%
2022/10/20	3	33.90	3	34.10	34.10	0	1,577	0.00%
2022/10/18	5	35.19	0	0.00	34.95	5	1,609	0.31%
2022/10/17	2	33.80	3	34.17	34.90	-1	1,650	-0.06%
2022/10/14	5	34.51	13	34.08	34.80	-8	1,672	-0.48%
2022/10/13	6	33.89	12	33.14	32.25	-6	1,699	-0.35%
2022/10/11	4	36.50	1	36.60	35.90	3	1,839	0.16%
2022/10/07	0.1	39.00	0.1	40.05	38.80	0	2,075	0.00%
2022/10/06	1.1	38.53	0	0.00	38.45	1.1	2,151	0.05%
2022/10/05	8	39.16	0	0.00	38.40	8	2,171	0.37%
2022/10/04	7	38.59	14	38.88	39.00	-7	2,170	-0.32%
2022/10/03	7	37.71	2	37.08	37.90	5	2,176	0.23%
2022/09/30	9	36.21	9	36.61	37.15	0	2,183	0.00%
2022/09/29	7	37.30	4	37.54	37.10	3	2,196	0.14%
2022/09/28	14	37.65	9	37.59	36.80	5	2,197	0.23%
2022/09/27	2	38.25	2	38.60	39.00	0	2,193	0.00%
2022/09/26	6	38.83	6	39.58	38.50	0	2,206	0.00%
2022/09/23	4	41.98	0	0.00	40.85	4	2,214	0.18%
2022/09/22	2	40.75	3	41.42	42.20	-1	2,219	-0.05%
2022/09/21	1	42.10	0	0.00	41.25	1	2,219	0.05%
2022/09/20	1	42.55	0	0.00	42.60	1	2,216	0.05%
2022/09/15	0	45.25	0	0.00	44.15	0	2,227	0.00%
2022/09/14	0	46.00	1	43.70	44.80	-1	2,232	-0.04%
2022/09/13	1	45.15	2	45.63	45.25	-1	2,233	-0.04%
2022/09/12	1	45.15	3	45.57	45.25	-2	2,246	-0.09%
2022/09/08	14	44.57	10	44.60	44.80	4	2,254	0.18%
2022/09/07	2	44.68	8	44.19	44.25	-6	2,260	-0.27%
2022/09/06	5	46.03	3	46.42	45.00	2	2,260	0.09%
2022/09/02	0.1	47.70	3	47.62	47.25	-2.9	2,234	-0.13%
2022/09/01	17	49.22	23	50.35	48.20	-6	2,207	-0.27%
2022/08/31	1	47.90	4.1	48.68	49.40	-3.1	2,082	-0.15%
2022/08/30	10	47.35	12	47.89	48.70	-2	2,042	-0.10%
2022/08/26	0	0.00	2	47.08	47.20	-2	1,958	-0.10%
2022/08/24	0	46.20	2	47.18	45.90	-2	1,994	-0.10%
2022/08/19	0	0.00	1	47.45	48.00	-1	1,958	-0.05%
2022/08/18	2	46.93	2	46.43	47.40	0	1,940	0.00%
2022/08/17	3	47.57	2	47.50	46.30	1	1,925	0.05%
2022/08/16	3	48.50	1	48.35	47.70	2	1,899	0.11%
2022/08/15	8	48.01	8	47.94	47.85	0	1,867	0.00%
2022/08/12	4	47.68	2	47.85	47.50	2	1,829	0.11%
2022/08/11	10	48.53	9	48.06	48.55	1	1,794	0.06%
2022/08/10	5.1	45.78	11.1	46.86	47.85	-6	1,566	-0.38%
2022/08/09	0	0.00	0.2	43.25	43.50	-0.2	1,468	-0.01%
2022/08/08	0	0.00	5	42.20	43.00	-5	1,483	-0.34%
2022/08/04	0	0.00	1	39.55	40.35	-1	1,486	-0.07%
2022/08/03	5	41.40	0	0.00	40.50	5	1,485	0.34%
2022/08/02	2	40.70	0	0.00	40.90	2	1,463	0.14%
2022/08/01	0	0.00	5	42.00	42.10	-5	1,456	-0.34%
2022/07/29	1	42.80	0	0.00	42.35	1	1,463	0.07%
2022/07/28	0	42.65	0	0.00	42.00	0	1,468	0.00%
2022/07/27	7	43.19	0	0.00	43.00	7	1,459	0.48%
2022/07/26	4	43.14	4	42.78	42.55	0	1,447	0.00%
2022/07/25	1	44.90	0	0.00	44.80	1	1,435	0.07%
2022/07/22	4	45.53	2	44.70	44.65	2	1,427	0.14%
2022/07/21	3.1	44.13	7	43.96	44.15	-3.9	1,411	-0.28%
2022/07/20	9	44.12	4	45.70	44.10	5	1,395	0.36%
2022/07/19	7	45.42	7	45.51	45.35	0	1,380	0.00%
2022/07/18	9	45.94	16	45.28	46.10	-7	1,323	-0.53%
2022/07/15	9	45.22	6.1	45.15	46.10	2.9	1,233	0.24%
2022/07/14	4	41.25	1	41.20	42.50	3	989	0.30%
2022/07/13	0	0.00	3	38.73	38.65	-3	916	-0.33%
2022/07/12	3	37.28	0	0.00	36.80	3	899	0.33%
2022/07/11	0.3	40.10	0	0.00	39.00	0.3	898	0.03%
2022/07/07	5	38.10	2	37.95	38.60	3	892	0.34%
2022/07/06	2	37.23	0	0.00	36.70	2	889	0.22%
2022/07/05	4	36.93	4	37.34	37.90	0	890	0.00%
2022/06/30	0	0.00	23	40.56	40.40	-23	851	-2.70%
2022/06/29	8	42.35	19	42.25	43.05	-11	847	-1.30%
2022/06/28	11	43.04	0	0.00	42.65	11	844	1.30%
2022/06/27	1	44.45	5	43.99	44.20	-4	849	-0.47%
2022/06/24	5	42.97	0	0.00	42.70	5	851	0.59%
2022/06/23	4	42.48	4	42.61	42.35	0	847	0.00%
2022/06/21	2	42.73	2	43.10	44.95	0	835	0.00%
2022/06/20	2	44.48	5	43.85	42.30	-3	844	-0.36%
2022/06/17	3	45.43	3	45.13	45.25	0	829	0.00%
2022/06/16	2	47.06	1	46.45	46.10	1	821	0.12%
2022/06/15	1	48.45	1	48.95	48.25	0	821	0.00%
2022/06/14	1	47.85	1	47.85	48.05	0	853	0.00%
2022/06/13	3	48.88	2	48.28	48.10	1	852	0.12%
2022/06/10	1	49.75	3	50.33	50.30	-2	850	-0.24%
2022/06/08	0	0.00	1	50.60	50.30	-1	848	-0.12%
2022/06/07	5	50.70	0	0.00	50.40	5	858	0.58%
2022/06/06	0	0.00	1	51.10	51.30	-1	870	-0.11%
2022/06/02	9	51.27	3	51.70	50.80	6	899	0.67%
2022/06/01	2	53.10	2	54.00	52.80	0	925	0.00%
2022/05/30	0	0.00	5	48.68	49.00	-5	876	-0.57%
2022/05/27	3	48.08	6	47.98	48.10	-3	873	-0.34%
2022/05/26	6	47.53	0	0.00	47.45	6	875	0.69%
2022/05/25	1	47.45	1	47.80	47.75	0	879	0.00%
2022/05/24	0	0.00	2	48.20	46.95	-2	888	-0.23%
2022/05/23	2	48.18	2	48.00	47.80	0	883	0.00%
2022/05/19	1	48.45	0	0.00	49.60	1	874	0.11%
2022/05/18	5	49.15	5	49.40	49.40	0	867	0.00%
2022/05/17	2	49.03	0	0.00	49.15	2	858	0.23%
2022/05/13	0	0.00	0	45.70	45.80	0	808	0.00%
2022/05/12	0	0.00	6	44.17	44.10	-6	796	-0.75%
2022/05/11	0	0.00	1	44.70	44.60	-1	789	-0.13%
2022/05/10	2	41.80	2	42.35	43.35	0	783	0.00%
2022/05/09	8	44.18	0	0.00	42.50	8	796	1.00%
2022/05/06	2	43.48	2	44.00	46.00	0	821	0.00%
2022/05/05	30	45.21	2	44.83	45.20	28	812	3.45%
2022/05/04	1	44.00	0	0.00	43.75	1	810	0.12%
2022/04/29	1	43.45	4	43.69	43.10	-3	819	-0.37%
2022/04/28	3	42.70	10	42.42	42.85	-7	820	-0.85%
2022/04/27	5	42.20	30	41.18	42.50	-25	814	-3.07%
2022/04/26	2	44.38	16	44.73	44.20	-14	789	-1.77%
2022/04/25	11	44.90	5	45.28	44.60	6	787	0.76%
2022/04/22	5	49.42	4	49.46	49.25	1	766	0.13%
2022/04/21	2	50.40	0	0.00	50.30	2	772	0.26%
2022/04/19	1	52.60	1	52.80	51.30	0	794	0.00%
2022/04/18	7	54.90	7	53.10	53.10	0	807	0.00%
2022/04/08	0	0.00	0.4	55.10	55.00	-0.4	890	-0.04%
2022/04/06	1	55.40	0	0.00	54.30	1	889	0.11%
2022/03/30	0	0.00	6	55.23	55.20	-6	907	-0.66%
2022/03/29	5	54.60	0.1	54.70	54.70	5	915	0.54%
2022/03/23	5	55.70	0	0.00	55.30	5	981	0.51%
2022/03/21	0	0.00	2	53.50	53.40	-2	991	-0.20%
2022/03/18	0.1	53.90	6	53.87	53.70	-6	1,019	-0.58%
2022/03/17	2	53.00	2	54.00	53.30	0	1,027	0.00%
2022/03/15	5	50.23	17	50.86	49.60	-12	1,074	-1.12%
2022/03/14	4	52.85	0	0.00	52.40	4	1,115	0.36%
2022/03/11	4	52.18	4	52.00	52.50	0	1,131	0.00%
2022/03/10	6	51.83	13	52.28	52.70	-7	1,158	-0.60%
2022/03/09	12	49.71	10	49.77	50.00	2	1,168	0.17%
2022/03/08	3	50.72	11	50.06	49.35	-8	1,191	-0.67%
2022/03/07	13	52.58	10	53.95	52.30	3	1,185	0.25%
2022/03/03	1	59.80	0	0.00	58.80	1	1,323	0.08%
2022/03/01	6	59.68	0	0.00	59.80	6	1,696	0.35%
2022/02/25	1	58.90	0	0.00	59.20	1	1,817	0.06%
2022/02/24	0	59.70	1	60.30	58.40	-1	2,064	-0.05%
2022/02/23	1	61.30	1	61.10	60.90	0	2,829	0.00%
2022/02/22	0	61.00	1	61.00	61.10	-1	2,967	-0.03%
2022/02/21	1	62.50	0	0.00	62.50	1	3,099	0.03%
2022/02/17	2	62.95	0	0.00	62.40	2	3,162	0.06%
2022/02/15	2	62.70	8	62.53	62.20	-6	3,248	-0.18%
2022/02/14	0	0.00	1	62.00	61.90	-1	3,261	-0.03%
2022/02/10	0	63.60	2	63.40	63.60	-2	3,314	-0.06%
2022/02/07	2	59.85	5	60.54	60.90	-3	3,327	-0.09%
2022/01/26	2	60.40	2	59.90	59.80	0	3,350	0.00%
2022/01/17	0.1	62.90	1	62.80	62.80	-0.9	3,989	-0.02%
2022/01/14	1.2	62.25	0	0.00	62.10	1.2	4,076	0.03%
2022/01/13	2	62.45	3	62.57	63.40	-1	4,112	-0.02%
2022/01/12	0	0.00	6	61.70	62.10	-6	4,188	-0.14%
2022/01/10	3	65.50	0.5	66.50	65.60	2.5	4,226	0.06%
2022/01/06	0	0.00	1	69.20	68.80	-1	4,213	-0.02%
2022/01/05	1	70.60	0	0.00	69.60	1	4,222	0.02%
2022/01/04	6	70.20	0	0.00	70.30	6	4,217	0.14%
2021/12/30	1	68.80	0	0.00	68.80	1	4,205	0.02%
2021/12/28	0.1	69.10	0	0.00	68.30	0.1	4,241	0.00%
2021/12/23	1	70.50	1	71.00	69.70	0	4,282	0.00%
2021/12/21	3	70.83	11	70.73	70.60	-8	4,283	-0.19%
2021/12/20	0	0.00	1	69.30	69.20	-1	4,274	-0.02%
2021/12/17	1	69.00	1.1	70.28	69.20	-0.1	4,279	0.00%
2021/12/15	5	69.14	1	69.10	68.60	4	4,273	0.09%
2021/12/14	2	68.10	0	0.00	68.00	2	4,277	0.05%
2021/12/13	4	70.95	0	0.00	70.30	4	4,269	0.09%
2021/12/10	5	70.90	1	71.80	70.60	4	4,275	0.09%
2021/12/09	10	73.53	3	72.80	72.40	7	4,267	0.16%
2021/12/08	6	73.33	12	72.66	72.00	-6	4,220	-0.14%
2021/12/07	1	71.60	0	0.00	70.80	1	4,198	0.02%
2021/12/03	0	0.00	6	72.80	71.10	-6	4,348	-0.14%
2021/12/02	0	0.00	1	72.50	70.40	-1	4,379	-0.02%
2021/12/01	3	72.47	5	72.70	73.00	-2	4,423	-0.05%
2021/11/30	14	72.51	16	72.94	74.00	-2	4,520	-0.04%
2021/11/29	11.3	69.24	22	69.67	70.40	-10.8	4,674	-0.23%
2021/11/26	40.3	74.02	45	74.72	72.20	-4.8	4,743	-0.10%
2021/11/25	40	78.92	34	79.24	75.50	6	4,692	0.13%
2021/11/24	9.3	76.99	3	75.87	74.60	6.3	4,488	0.14%
2021/11/23	17	78.73	23	77.83	76.10	-6	4,466	-0.13%
2021/11/22	64	79.45	63.1	80.54	78.40	0.9	4,574	0.02%
2021/11/19	9	73.53	24	74.86	75.90	-15	3,870	-0.39%
2021/11/18	43.1	69.71	25	70.14	69.00	18.1	3,804	0.48%
2021/11/17	6	67.10	7	67.64	67.30	-1	3,736	-0.03%
2021/11/16	3	67.83	1	67.20	67.20	2	3,774	0.05%
2021/11/15	3	67.00	10	66.39	68.20	-7	3,816	-0.18%
2021/11/12	19	66.04	11	65.07	65.00	8	3,901	0.21%
2021/11/11	4	63.85	3	63.87	63.70	1	3,943	0.03%
2021/11/10	5	63.96	8	63.90	64.50	-3	3,995	-0.08%
2021/11/09	3	64.17	3	64.03	63.80	0	4,030	0.00%
2021/11/08	2	65.50	2	65.80	65.50	0	4,056	0.00%
2021/11/05	6	66.18	5	66.34	65.80	1	4,180	0.02%
2021/11/04	1	67.50	0	0.00	67.10	1	4,288	0.02%
2021/11/03	2	67.70	4.1	67.86	67.70	-2.1	4,406	-0.05%
2021/11/02	3	69.50	3	69.27	69.00	0	4,530	0.00%
2021/11/01	19	71.37	3	70.40	70.40	16	4,505	0.36%
2021/10/29	3	68.53	3	68.10	67.40	0	4,468	0.00%
2021/10/28	2	70.30	6	69.80	69.30	-4	4,460	-0.09%
2021/10/27	9	71.19	16	71.64	70.50	-7	4,469	-0.16%
2021/10/26	28	69.58	25	70.72	71.60	3	4,357	0.07%
2021/10/25	5	66.68	10	66.50	67.20	-5	4,242	-0.12%
2021/10/22	8	65.36	2	65.70	65.20	6	4,282	0.14%
2021/10/21	1	63.70	1	65.20	63.90	0	4,301	0.00%
2021/10/20	11.1	63.59	7	63.81	64.50	4.1	4,381	0.09%
2021/10/19	11	61.75	7	62.34	62.70	4	4,462	0.09%
2021/10/18	1	58.00	1	58.50	59.10	0	4,563	0.00%
2021/10/15	4	59.05	4	58.65	58.70	0	4,679	0.00%
2021/10/13	4	57.85	11	57.20	58.30	-7	5,372	-0.13%
2021/10/12	5	59.20	5	59.28	58.00	0	5,723	0.00%
2021/10/08	1	60.10	6	61.23	60.00	-5	5,831	-0.09%
2021/10/07	4	59.73	5	59.78	60.10	-1	6,007	-0.02%
2021/10/06	11	58.62	10	57.64	57.60	1	6,519	0.02%
2021/10/05	11	57.70	11	58.07	59.30	0	6,579	0.00%
2021/10/04	5	59.08	10	59.00	58.30	-5	6,823	-0.07%
2021/10/01	5	59.96	6	59.53	59.70	-1	6,887	-0.01%
2021/09/30	2	62.00	2	61.80	62.10	0	6,903	0.00%
2021/09/29	4	60.93	1	60.80	60.30	3	7,000	0.04%
2021/09/28	1	62.80	0	0.00	62.70	1	7,141	0.01%
2021/09/27	2	64.70	6	64.48	63.50	-4	7,163	-0.06%
2021/09/24	11	65.15	0	0.00	65.00	11	7,172	0.15%
2021/09/23	0	0.00	3	65.57	65.10	-3	7,189	-0.04%
2021/09/22	1	64.20	4	64.60	64.20	-3	7,225	-0.04%
2021/09/17	2.1	65.28	8	65.56	66.10	-5.9	7,294	-0.08%
2021/09/16	8.3	65.46	9	65.38	64.90	-0.7	7,441	-0.01%
2021/09/15	6.3	65.60	2	65.65	65.10	4.3	7,483	0.06%
2021/09/14	7	66.73	1	66.60	66.70	6	7,512	0.08%
2021/09/13	1	66.80	0	0.00	66.40	1	7,593	0.01%
2021/09/10	0	67.30	4	67.25	66.80	-4	7,743	-0.05%
2021/09/09	4	67.10	0	0.00	67.40	4	7,978	0.05%
2021/09/08	9	70.79	12	71.24	68.50	-3	8,008	-0.04%
2021/09/07	8	69.78	5	68.66	70.00	3	7,981	0.04%
2021/09/06	19	71.44	8	71.43	70.00	11	8,019	0.14%
2021/09/03	5	71.44	2	71.30	71.10	3	8,316	0.04%
2021/09/02	22	73.18	14	73.29	71.50	8	8,322	0.10%
2021/09/01	3	71.33	9	72.94	74.50	-6	8,202	-0.07%
2021/08/31	2	67.80	2	67.20	67.80	0	8,105	0.00%
2021/08/30	3	69.77	15	69.42	68.90	-12	8,168	-0.15%
2021/08/27	5	70.86	5	71.62	70.80	0	8,229	0.00%
2021/08/26	33	72.12	34	73.28	72.20	-1	8,211	-0.01%
2021/08/25	3	66.20	10	66.23	69.80	-7	8,018	-0.09%
2021/08/24	3	63.43	2	63.90	63.50	1	8,209	0.01%
2021/08/23	6	63.80	7	63.91	65.10	-1	8,287	-0.01%
2021/08/20	2	61.20	0	0.00	60.50	2	8,563	0.02%
2021/08/19	1	63.30	7	62.86	62.20	-6	9,304	-0.06%
2021/08/18	10	62.60	4	61.38	65.10	6	9,425	0.06%
2021/08/17	12	62.37	7	62.54	60.20	5	9,477	0.05%
2021/08/16	2	63.20	7	63.89	63.20	-5	9,534	-0.05%
2021/08/13	14	67.16	11	66.26	65.90	3	9,568	0.03%
2021/08/12	24	68.11	32	68.10	68.70	-8	9,562	-0.08%
2021/08/11	26	67.97	24	66.68	67.10	2	9,603	0.02%
2021/08/10	15	68.87	5	69.44	67.80	10	9,591	0.10%
2021/08/09	7	73.27	1	72.80	71.50	6	9,631	0.06%
2021/08/06	7	76.66	3.4	76.09	75.50	3.6	9,759	0.04%
2021/08/05	3	79.03	3	81.17	79.00	0	9,761	0.00%
2021/08/04	7	80.50	3	81.43	80.50	4	9,918	0.04%
2021/08/03	0	0.00	1	80.40	80.30	-1	10,005	-0.01%
2021/08/02	5	80.00	1	78.60	78.80	4	10,000	0.04%
2021/07/30	10	80.96	6	81.63	79.00	4	10,059	0.04%
2021/07/29	7	80.61	4	80.83	81.20	3	10,060	0.03%
2021/07/28	5	82.14	10	81.36	81.20	-5	10,075	-0.05%
2021/07/27	2	86.80	0	0.00	84.10	2	10,188	0.02%
2021/07/26	3	88.57	4	88.63	88.30	-1	10,177	-0.01%
2021/07/23	4	92.05	6	90.12	88.70	-2	10,103	-0.02%
2021/07/22	24	94.60	13	95.58	92.50	11	10,000	0.11%
2021/07/21	9	96.24	1	98.00	95.00	8	9,907	0.08%
2021/07/20	6	97.78	5	97.78	95.80	1	9,895	0.01%
2021/07/19	23	101.83	79	101.81	98.50	-56	9,787	-0.57%
2021/07/16	83	98.38	27	94.86	100.00	56	9,392	0.60%
2021/07/15	11	91.99	4	92.23	91.30	7	9,134	0.08%
2021/07/14	8	95.46	11	96.18	93.40	-3	9,081	-0.03%
2021/07/13	31	100.60	21	102.40	96.10	10	9,008	0.11%
2021/07/12	2	96.00	0	0.00	97.90	2	8,618	0.02%
2021/07/09	5	89.74	8	89.81	89.00	-3	8,677	-0.03%
2021/07/08	0	0.00	1	88.00	86.90	-1	8,649	-0.01%
2021/07/07	1	85.70	10	85.31	85.70	-9	8,669	-0.10%
2021/07/06	7	87.51	2	87.95	85.70	5	8,801	0.06%
2021/07/05	2	87.10	13	86.78	87.10	-11	9,006	-0.12%
2021/07/02	2	82.35	4	83.78	84.10	-2	8,899	-0.02%
2021/07/01	11	82.62	1	82.00	82.20	10	8,914	0.11%
2021/06/30	7	84.01	1	84.80	84.00	6	8,989	0.07%
2021/06/29	8	85.89	3	84.63	83.30	5	9,120	0.05%
2021/06/28	3	86.67	1	86.90	86.40	2	9,121	0.02%
2021/06/25	7	84.06	10	84.24	86.10	-3	9,090	-0.03%
2021/06/24	3	84.07	15	84.37	84.30	-12	9,049	-0.13%
2021/06/23	9	82.44	2	82.50	82.40	7	9,210	0.08%
2021/06/22	6	85.05	0	0.00	81.00	6	9,240	0.06%
2021/06/21	5	85.54	8	88.04	84.80	-3	9,265	-0.03%
2021/06/18	8	91.21	1	90.60	91.60	7	9,368	0.07%
2021/06/17	1	87.00	6	88.13	88.80	-5	9,388	-0.05%
2021/06/16	5	86.36	5	87.24	86.40	0	9,440	0.00%
2021/06/15	1	86.50	11	86.09	86.50	-10	9,906	-0.10%
2021/06/11	20	87.94	9	88.50	86.60	11	9,953	0.11%
2021/06/10	6	83.90	6	84.47	84.50	0	9,800	0.00%
2021/06/09	15	83.97	17	84.08	83.20	-2	9,889	-0.02%
2021/06/08	6	82.25	5	83.10	81.80	1	10,424	0.01%
2021/06/07	9	82.74	22	84.33	81.60	-13	10,638	-0.12%
2021/06/04	32	84.03	20	83.54	85.20	12	10,690	0.11%
2021/06/03	7	82.73	8	83.38	82.50	-1	10,817	-0.01%
2021/06/02	9	83.53	4	84.80	81.90	5	11,023	0.05%
2021/06/01	16	86.48	13	86.76	86.30	3	11,140	0.03%
2021/05/31	11	85.70	27	85.50	83.80	-16	11,201	-0.14%
2021/05/28	147	88.01	137	88.22	85.90	10	11,671	0.09%	大買/大賣/
2021/05/27	44	85.76	34	87.02	84.60	10	11,844	0.08%
2021/05/26	1	78.60	13	80.18	81.00	-12	11,483	-0.10%
2021/05/25	17	74.96	6	73.03	73.70	11	11,897	0.09%
2021/05/24	4	70.28	5	71.06	70.70	-1	12,276	-0.01%
2021/05/21	3	70.27	23	69.27	70.00	-20	13,082	-0.15%
2021/05/20	4	68.18	4	68.75	67.50	0	13,123	0.00%
2021/05/19	8	67.93	3	68.60	69.20	5	13,468	0.04%
2021/05/18	8	67.01	10	67.60	68.10	-2	13,700	-0.01%
2021/05/17	14	64.26	17	65.26	63.90	-3	13,799	-0.02%
2021/05/14	10	68.02	5	69.46	66.00	5	13,757	0.04%
2021/05/13	15	64.63	20	65.41	69.90	-5	13,805	-0.04%
2021/05/12	28	66.35	42	67.64	63.60	-14	14,505	-0.10%
2021/05/11	17	70.02	2	70.60	69.40	15	14,664	0.10%
2021/05/10	6	77.37	2	78.00	77.10	4	14,787	0.03%
2021/05/07	10	78.00	13	77.79	79.40	-3	15,081	-0.02%
2021/05/06	7	74.16	8	74.80	74.00	-1	15,330	-0.01%
2021/05/05	8	77.48	5	77.84	75.20	3	15,604	0.02%
2021/05/04	10	77.14	13	76.47	78.80	-3	15,754	-0.02%
2021/05/03	7	79.76	1	83.30	76.10	6	15,681	0.04%
2021/04/29	3	82.97	3	83.87	84.00	0	15,791	0.00%
2021/04/27	1	84.50	11	85.20	84.00	-10	16,273	-0.06%
2021/04/26	13	88.18	6	86.22	87.50	7	16,581	0.04%
2021/04/23	2	84.00	8.5	84.46	83.90	-6.5	16,754	-0.04%
2021/04/22	3.1	87.21	11	84.20	83.00	-8	17,405	-0.05%
2021/04/21	13	88.42	9	88.73	87.20	4	17,753	0.02%
2021/04/20	3	91.17	1	92.60	90.50	2	17,814	0.01%
2021/04/19	6	91.07	6	92.27	90.30	0	18,127	0.00%
2021/04/16	6	93.28	0	0.00	91.90	6	18,408	0.03%
2021/04/15	24	96.33	0	0.00	94.20	24	18,718	0.13%
2021/04/14	8	96.39	9	98.59	96.00	-1	18,901	-0.01%
2021/04/13	5	108.40	7	109.43	103.50	-2	18,846	-0.01%
2021/04/12	7	111.79	8	111.75	110.00	-1	18,901	-0.01%
2021/04/09	16	112.00	37	115.46	112.00	-21	19,036	-0.11%
2021/04/08	0	0.00	2	107.75	107.00	-2	18,952	-0.01%
2021/04/07	1	107.50	2	107.00	107.50	-1	19,268	-0.01%
2021/04/06	1	109.00	6	107.75	108.00	-5	19,694	-0.03%
2021/04/01	25	108.90	23	109.46	107.00	2	20,155	0.01%
2021/03/31	0	0.00	5	107.00	104.50	-5	20,649	-0.02%
2021/03/30	2	108.00	0	0.00	107.50	2	21,222	0.01%
2021/03/29	5	109.20	16	107.69	108.00	-11	21,444	-0.05%
2021/03/26	5	108.00	4	106.63	107.00	1	21,382	0.00%
2021/03/25	5	100.00	5.1	100.02	100.00	-0.1	21,182	0.00%
2021/03/24	9	100.67	3	99.60	101.00	6	21,119	0.03%
2021/03/23	23	101.02	6	98.85	101.00	17	21,027	0.08%
2021/03/22	32	108.17	11	105.82	103.50	21	20,783	0.10%
2021/03/19	8	114.81	12	114.75	114.00	-4	20,584	-0.02%
2021/03/18	32	122.47	17	119.76	118.50	15	20,480	0.07%
2021/03/17	1	118.00	6	116.17	118.00	-5	19,998	-0.03%
2021/03/16	5	116.10	7	118.14	116.00	-2	19,960	-0.01%
2021/03/15	4	115.75	11	116.18	117.00	-7	19,903	-0.04%
2021/03/12	25	118.00	33	118.50	113.00	-8	19,942	-0.04%
2021/03/11	8	111.50	18	112.17	115.50	-10	19,330	-0.05%
2021/03/10	6	109.00	4	106.50	105.00	2	19,269	0.01%
2021/03/09	19	106.00	0	0.00	106.50	19	19,205	0.10%
2021/03/08	19	113.92	16	111.69	107.00	3	19,017	0.02%
2021/03/05	25	116.12	25.3	114.61	113.00	-0.3	18,799	0.00%
2021/03/04	15	116.53	13	117.96	115.50	2	18,627	0.01%
2021/03/03	27	117.35	28	118.23	118.00	-1	18,555	-0.01%
2021/03/02	21	116.26	18	117.31	114.00	3	18,030	0.02%
2021/02/26	5	109.70	9	106.17	112.00	-4	17,564	-0.02%
2021/02/25	15.1	122.32	20	122.10	110.00	-4.9	17,182	-0.03%
2021/02/24	31	117.05	41	118.11	118.00	-10	16,633	-0.06%
2021/02/23	51	115.26	43	118.56	113.00	8	16,140	0.05%
2021/02/22	23	108.43	24	109.33	112.00	-1	15,357	-0.01%
2021/02/19	25	95.51	43	97.94	102.00	-18	15,764	-0.11%
2021/02/18	14	94.18	8	94.81	92.80	6	15,649	0.04%
2021/02/17	17	90.21	9	90.94	89.50	8	15,442	0.05%
2021/02/05	13	86.83	2	87.90	86.40	11	15,247	0.07%
2021/02/04	5	86.72	4	87.33	86.30	1	15,177	0.01%
2021/02/03	38	89.49	34	90.17	87.20	4	14,961	0.03%
2021/02/02	7	83.23	13	84.79	88.10	-6	14,226	-0.04%
2021/02/01	53	81.38	57	81.52	80.10	-4	14,127	-0.03%
2021/01/29	17	87.07	10	87.74	84.20	7	14,018	0.05%
2021/01/28	27	88.51	29	89.69	87.10	-2	13,745	-0.01%
2021/01/27	18	86.97	38	86.80	87.90	-20	13,433	-0.15%
2021/01/26	7	83.74	6	85.25	83.10	1	13,111	0.01%
2021/01/25	29	86.04	15	86.74	84.60	14	12,913	0.11%
2021/01/22	3	88.93	9	87.46	88.60	-6	12,828	-0.05%
2021/01/21	6	85.78	15	85.67	84.50	-9	12,721	-0.07%
2021/01/20	40	86.72	25	84.71	85.10	15	12,554	0.12%
2021/01/19	17	94.07	17	94.09	91.30	0	12,273	0.00%
2021/01/18	7	91.60	13	91.48	91.60	-6	11,924	-0.05%
2021/01/15	33	97.83	19	97.20	94.90	14	11,660	0.12%
2021/01/14	14	88.41	58	89.21	92.80	-44	10,947	-0.40%
2021/01/13	22	85.40	11	84.20	84.40	11	10,528	0.10%
2021/01/12	44	85.98	25	86.18	83.60	19	10,422	0.18%
2021/01/11	17	86.18	13	86.08	84.70	4	10,112	0.04%
2021/01/08	33	84.27	50	84.72	87.10	-17	9,805	-0.17%
2021/01/07	16	75.67	48	76.52	79.20	-32	9,445	-0.34%
2021/01/06	24	73.10	13	74.27	72.00	11	9,446	0.12%
2021/01/05	10	74.96	12	74.84	74.00	-2	9,468	-0.02%
2021/01/04	33	75.52	17	76.27	74.20	16	9,490	0.17%
2020/12/31	6	72.13	35	73.44	73.60	-29	9,643	-0.30%
2020/12/30	28	72.54	18	73.26	71.50	10	9,626	0.10%
2020/12/29	10	73.26	22	73.65	69.70	-12	9,365	-0.13%
2020/12/28	16	72.16	17	70.74	70.80	-1	8,956	-0.01%
2020/12/25	30	67.68	25	68.93	70.50	5	8,574	0.06%
2020/12/24	20	60.39	56	61.28	64.10	-36	7,970	-0.45%
2020/12/23	15	57.46	20	56.06	58.30	-5	7,420	-0.07%
2020/12/22	3	53.80	1	53.20	53.00	2	7,382	0.03%
2020/12/21	2	51.90	0	0.00	51.90	2	7,460	0.03%
2020/12/17	0	0.00	1	51.80	52.80	-1	8,016	-0.01%
2020/12/16	2	52.90	3	53.20	53.00	-1	8,322	-0.01%
2020/12/15	7	53.46	12	54.91	52.00	-5	8,380	-0.06%
2020/12/14	12	55.72	6	54.43	55.40	6	8,349	0.07%
2020/12/11	14	53.94	1	54.00	53.90	13	8,400	0.15%
2020/12/10	8	56.58	7	56.69	55.60	1	8,372	0.01%
2020/12/09	31	56.89	9.2	57.08	56.60	21.8	8,313	0.26%
2020/12/08	42	56.50	21	57.28	55.30	21	8,172	0.26%
2020/12/04	2	56.00	2	57.10	54.50	0	7,924	0.00%
2020/12/02	7	53.96	40	54.14	53.80	-33	7,789	-0.42%
2020/12/01	9	54.83	8	54.74	55.10	1	8,092	0.01%
2020/11/30	18	55.08	12	55.01	54.40	6	8,325	0.07%
2020/11/27	63	55.03	69	55.29	53.90	-6	8,427	-0.07%
2020/11/26	9	51.24	34	52.45	52.90	-25	8,274	-0.30%
2020/11/25	2	50.25	1	51.30	50.30	1	8,477	0.01%
2020/11/24	7	50.66	0	0.00	50.40	7	8,549	0.08%
2020/11/23	5	51.64	5	51.84	52.10	0	8,561	0.00%
2020/11/20	17	51.38	4	51.88	51.00	13	8,526	0.15%
2020/11/19	24	52.67	224	51.89	52.50	-200	8,496	-2.35%	大賣/鉅額交易
2020/11/18	76	54.14	120	54.84	52.10	-44	8,386	-0.52%	大賣/
2020/11/17	233	53.10	7	53.96	54.20	226	7,877	2.87%	大買/鉅額交易
2020/11/16	1	48.60	29	51.09	51.00	-28	7,621	-0.37%
2020/11/13	1	47.30	1	46.95	48.60	0	7,498	0.00%
2020/11/12	15	47.24	13	48.29	47.30	2	7,492	0.03%
2020/11/11	10	49.53	13	50.02	48.70	-3	7,428	-0.04%
2020/11/10	21	48.99	11	50.05	49.50	10	7,347	0.14%
2020/11/09	48	51.60	62	51.44	51.40	-14	7,263	-0.19%
2020/11/06	25	49.11	35	49.38	48.65	-10	7,013	-0.14%
2020/11/05	6	46.39	7	46.77	47.65	-1	6,888	-0.01%
2020/11/04	2	46.83	2	47.30	47.30	0	6,844	0.00%
2020/11/03	0	0.00	14	46.04	45.70	-14	6,863	-0.20%
2020/11/02	7	45.13	5	45.04	44.90	2	6,882	0.03%
2020/10/30	19	46.24	19	46.64	45.50	0	6,853	0.00%
2020/10/29	13	45.35	14	46.13	47.60	-1	6,799	-0.01%
2020/10/28	10	45.80	7	46.78	45.05	3	6,708	0.04%
2020/10/27	7	46.74	0	0.00	46.00	7	6,634	0.11%
2020/10/26	7	48.23	3	48.58	47.70	4	6,556	0.06%
2020/10/23	10	48.60	7	48.81	48.50	3	6,531	0.05%
2020/10/22	7	47.93	6	48.40	48.15	1	6,510	0.02%
2020/10/21	3	48.67	0	0.00	48.70	3	6,472	0.05%
2020/10/20	2	50.00	0	0.00	49.25	2	6,427	0.03%
2020/10/19	8	48.84	10	48.61	49.05	-2	6,365	-0.03%
2020/10/16	10	49.80	0	0.00	48.00	10	6,293	0.16%
2020/10/15	37	51.08	6	51.62	50.40	31	6,195	0.50%
2020/10/14	20	51.68	50	51.81	52.00	-30	6,099	-0.49%
2020/10/13	86	50.16	67	50.50	51.50	19	5,780	0.33%
2020/10/12	8	48.92	17	49.65	48.55	-9	5,573	-0.16%
2020/10/08	93	51.17	119	50.98	49.45	-26	5,396	-0.48%	大賣/
2020/10/07	62	47.34	76	47.35	48.55	-14	4,935	-0.28%
2020/10/06	13	46.75	13	46.84	46.35	0	4,719	0.00%
2020/10/05	46	44.59	6	45.22	46.30	40	4,621	0.87%
2020/09/30	3	44.68	7	45.23	44.20	-4	4,573	-0.09%
2020/09/29	20	44.34	7	44.07	43.30	13	4,418	0.29%
2020/09/28	0	0.00	1	43.30	43.95	-1	4,415	-0.02%
2020/09/25	2	43.65	14	44.18	44.00	-12	4,353	-0.28%
2020/09/24	32	46.10	31	46.05	45.20	1	4,132	0.02%
2020/09/23	15	47.41	30	47.83	46.00	-15	3,997	-0.38%
2020/09/22	72	47.81	50	47.57	47.70	22	3,814	0.58%
2020/09/21	18	46.11	44	45.91	46.60	-26	3,415	-0.76%
2020/09/18	40	46.12	25	45.13	45.20	15	3,080	0.49%
2020/09/17	13	44.43	5	45.06	44.35	8	3,014	0.27%
2020/09/16	10	42.84	19	42.82	44.30	-9	2,971	-0.30%
2020/09/15	5	41.78	10	42.30	41.85	-5	2,875	-0.17%
2020/09/14	10	40.19	13	40.53	41.40	-3	2,847	-0.11%
2020/09/11	48	40.22	67	39.73	39.30	-19	2,882	-0.66%
2020/09/10	41	41.47	33	41.67	40.50	8	2,876	0.28%
2020/09/09	11	39.60	1	39.50	40.25	10	2,857	0.35%
2020/09/08	9	40.33	16	38.69	38.95	-7	2,816	-0.25%
2020/09/07	5	42.36	7	41.92	39.60	-2	2,767	-0.07%
2020/09/04	67	40.99	95	42.31	43.20	-28	2,662	-1.05%
2020/09/03	34	40.99	27	41.38	40.55	7	2,291	0.31%
2020/09/02	26	38.29	74	37.45	40.25	-48	1,989	-2.41%
2020/09/01	63	35.43	19	36.02	36.60	44	1,778	2.47%
2020/08/31	23	34.16	146	35.48	35.25	-123	1,679	-7.32%	大賣/鉅額交易
2020/08/28	3	31.43	36	31.64	33.55	-33	1,393	-2.37%
2020/08/27	46	29.59	32	29.95	30.50	14	1,286	1.09%
2020/08/26	5	29.04	2	29.20	29.50	3	1,219	0.25%
2020/08/25	3	28.60	16	28.75	29.20	-13	1,189	-1.09%
2020/08/24	0	0.00	16	28.16	27.80	-16	1,139	-1.40%
2020/08/21	7	26.51	14	26.71	27.50	-7	1,141	-0.61%
2020/08/20	2	25.70	0	0.00	25.50	2	1,126	0.18%
2020/08/18	4	27.71	4	27.31	27.00	0	1,091	0.00%
2020/08/14	11	25.91	1	26.30	26.20	10	1,070	0.93%
2020/08/13	3	26.37	39	26.46	26.00	-36	1,054	-3.41%
2020/08/12	1	25.15	0	0.00	25.35	1	1,017	0.10%
2020/08/11	8	25.36	4	25.45	25.15	4	1,013	0.39%
2020/08/10	35	25.79	7	26.16	25.65	28	1,008	2.78%
2020/08/07	130	26.65	80	27.22	26.95	50	991	5.04%	大買/
2020/08/06	7	25.10	4	25.15	26.10	3	909	0.33%
2020/08/04	1	23.80	1	23.80	23.80	0	870	0.00%
2020/08/03	1	22.85	0	0.00	23.20	1	868	0.12%
2020/07/31	0	0.00	1	22.75	22.55	-1	874	-0.11%
2020/07/29	8	22.01	8	21.79	22.35	0	874	0.00%
2020/07/28	1	21.10	0	0.00	21.30	1	869	0.12%
2020/07/27	4	22.31	6	22.55	22.10	-2	864	-0.23%
2020/07/16	1	23.40	1	23.70	23.40	0	852	0.00%
2020/07/15	5	23.23	6	22.90	23.25	-1	849	-0.12%
2020/07/13	2	24.13	2	24.00	23.95	0	845	0.00%
2020/07/10	4	23.85	13	23.92	23.65	-9	845	-1.06%
2020/07/09	28	25.33	4.2	25.03	25.00	23.8	839	2.83%
2020/07/08	65	25.49	73	25.83	25.45	-8	820	-0.97%
2020/07/07	20	24.67	27	24.63	24.85	-7	785	-0.89%
2020/07/06	0	0.00	1	23.40	24.00	-1	742	-0.13%
2020/07/01	15	23.50	2	23.43	23.45	13	727	1.79%
2020/06/30	0	0.00	6	22.33	22.35	-6	710	-0.84%
2020/06/29	1	22.15	1	22.20	22.30	0	713	0.00%
2020/06/24	7	23.10	6	22.66	22.65	1	712	0.14%
2020/06/23	2	22.80	2	22.83	23.00	0	702	0.00%
2020/06/22	4	23.25	3	22.67	22.80	1	706	0.14%
2020/06/19	9	23.74	6	23.83	23.40	3	702	0.43%
2020/06/18	66	23.70	32	24.43	23.70	34	689	4.93%
2020/06/17	0	0.00	7	22.95	22.95	-7	614	-1.14%
2020/06/16	34	20.14	5	20.90	20.90	29	605	4.79%
2020/06/15	3	18.30	0	0.00	19.00	3	598	0.50%
2020/06/11	11	19.55	0	0.00	18.90	11	623	1.76%
2020/06/09	3	20.00	1	19.80	19.80	2	656	0.30%
2020/06/08	1	19.90	3	19.90	19.90	-2	671	-0.30%
2020/06/03	1	19.90	0	0.00	19.90	1	667	0.15%
2020/05/22	5	17.90	1	18.15	17.95	4	568	0.70%
2020/05/21	3	18.60	3	18.45	18.50	0	565	0.00%
2020/05/20	1	17.50	0	0.00	17.45	1	549	0.18%
2020/05/19	1	17.50	1	17.45	17.45	0	549	0.00%
2020/05/15	0	0.00	1	17.25	17.10	-1	557	-0.18%
2020/05/13	0	0.00	2	17.98	18.10	-2	550	-0.36%
2020/05/12	1	18.55	1	18.45	18.40	0	551	0.00%
2020/05/11	1	18.20	0	0.00	18.35	1	547	0.18%
2020/05/07	1	18.25	1	18.20	18.85	0	536	0.00%
2020/05/04	0	0.00	3	17.98	18.00	-3	523	-0.57%
2020/04/21	0	0.00	2	17.15	17.10	-2	546	-0.37%
2020/04/17	0	0.00	1	18.50	18.60	-1	540	-0.19%
2020/04/13	0	0.00	1	18.25	18.00	-1	531	-0.19%
2020/04/09	0	0.00	1	18.15	18.00	-1	546	-0.18%
2020/04/07	1	16.70	2	17.25	17.25	-1	554	-0.18%
2020/03/31	0	0.00	1	15.90	15.80	-1	565	-0.18%
2020/03/30	1	15.20	1	15.30	15.30	0	564	0.00%
2020/03/25	0	0.00	3	15.80	15.80	-3	555	-0.54%
2020/03/24	1	14.35	3	14.40	14.40	-2	560	-0.36%
2020/03/23	1	12.05	3	13.00	13.10	-2	557	-0.36%
2020/03/20	1	12.50	0	0.00	13.35	1	569	0.18%
2020/03/17	1	14.25	6	14.24	13.95	-5	535	-0.93%
2020/03/16	1	16.50	0	0.00	15.40	1	516	0.19%
2020/03/13	1	17.10	0	0.00	17.10	1	494	0.20%
2020/03/12	0	0.00	16	19.71	18.90	-16	479	-3.34%
2020/03/11	1	21.10	0	0.00	20.95	1	469	0.21%
2020/03/10	16	20.27	16	19.67	20.40	0	467	0.00%
2020/03/09	1	20.65	2	22.05	20.50	-1	461	-0.22%
2020/03/06	1	22.40	1	22.35	22.35	0	452	0.00%
2020/03/05	0	0.00	1	22.60	22.70	-1	459	-0.22%
2020/03/04	0	0.00	2	22.60	22.25	-2	461	-0.43%
2020/03/03	0	0.00	1	23.00	22.55	-1	462	-0.22%
2020/03/02	2	22.73	8	22.36	22.45	-6	460	-1.30%
2020/02/27	1	22.90	1	22.90	23.00	0	463	0.00%
2020/02/26	1	23.95	0	0.00	23.90	1	460	0.22%
2020/02/20	0	0.00	1	24.70	24.60	-1	492	-0.20%
2020/02/19	1	24.70	0	0.00	24.90	1	520	0.19%
2020/02/18	3	25.02	2	24.18	25.00	1	530	0.19%
2020/02/05	1	23.70	0	0.00	23.60	1	611	0.16%
2020/02/04	1	22.80	1	22.50	23.10	0	622	0.00%
2020/02/03	4	22.15	1	21.95	22.05	3	630	0.48%
2020/01/31	3	24.30	0	0.00	24.35	3	615	0.49%
2020/01/16	0	0.00	1	26.65	26.65	-1	616	-0.16%
2020/01/08	2	26.13	0	0.00	26.30	2	641	0.31%
2020/01/07	0	0.00	1	26.85	27.05	-1	639	-0.16%
2020/01/06	2	27.65	1	28.00	27.20	1	639	0.16%
2020/01/03	0	0.00	1	28.30	28.45	-1	636	-0.16%
2020/01/02	8	28.56	3	28.90	28.90	5	626	0.80%
2019/12/31	0	0.00	1	27.90	28.40	-1	614	-0.16%
2019/12/30	2	28.20	0	0.00	28.30	2	603	0.33%
2019/12/27	1	27.20	2	27.20	27.25	-1	589	-0.17%
2019/12/26	1	27.30	0	0.00	27.20	1	587	0.17%
2019/12/23	0	0.00	10	26.70	26.70	-10	580	-1.72%
2019/12/20	1	26.40	0	0.00	26.60	1	570	0.18%
2019/12/18	0	0.00	1	26.60	26.55	-1	551	-0.18%
2019/12/17	2	26.30	0	0.00	26.70	2	544	0.37%
2019/12/12	0	0.00	1	25.25	25.30	-1	514	-0.19%
2019/12/09	0	0.00	2	25.50	25.50	-2	509	-0.39%
2019/12/06	0	0.00	1	25.60	25.70	-1	510	-0.20%
2019/12/05	1	25.05	2	25.08	25.10	-1	507	-0.20%
2019/12/04	1	24.90	1	24.90	24.90	0	506	0.00%
2019/12/03	1	24.90	0	0.00	24.90	1	506	0.20%
2019/12/02	2	24.55	0	0.00	24.05	2	503	0.40%
2019/11/29	0	0.00	3	25.03	25.00	-3	498	-0.60%
2019/11/27	0	0.00	1	25.35	25.30	-1	499	-0.20%
2019/11/25	1	25.10	0	0.00	25.20	1	496	0.20%
2019/11/21	1	24.85	2	24.65	25.10	-1	499	-0.20%
2019/11/19	1	24.60	0	0.00	24.90	1	512	0.20%
2019/11/18	0	0.00	2	24.90	25.00	-2	495	-0.40%
2019/11/15	1	25.30	0	0.00	25.35	1	468	0.21%
2019/11/13	9	26.73	9	26.21	26.15	0	469	0.00%
2019/11/12	7	25.51	5	25.80	26.00	2	461	0.43%
2019/11/11	1	26.95	1	26.65	26.65	0	430	0.00%
2019/11/07	0	0.00	1	28.25	28.05	-1	419	-0.24%
2019/11/04	1	28.50	0	0.00	28.95	1	422	0.24%
2019/10/31	3	30.12	3	29.85	29.85	0	402	0.00%
2019/10/23	0	0.00	4	28.30	28.35	-4	397	-1.01%
2019/10/22	0	0.00	29	28.04	28.05	-29	401	-7.23%
2019/10/17	0	0.00	2	27.90	27.80	-2	426	-0.47%
2019/10/16	1	28.50	0	0.00	28.30	1	464	0.22%
2019/10/14	1	28.80	0	0.00	28.75	1	582	0.17%
2019/10/09	1	29.50	0	0.00	29.00	1	581	0.17%
2019/09/26	1	30.20	0	0.00	30.00	1	638	0.16%
2019/09/25	2	30.15	0	0.00	30.15	2	735	0.27%
2019/09/24	0	0.00	1	30.60	30.60	-1	775	-0.13%
2019/09/23	1	30.80	0	0.00	30.70	1	779	0.13%
2019/09/18	2	30.75	0	0.00	30.85	2	811	0.25%
2019/09/17	3	30.70	0	0.00	30.50	3	808	0.37%
2019/09/12	0	0.00	1	30.95	30.80	-1	827	-0.12%
2019/09/10	1	30.45	0	0.00	30.60	1	832	0.12%
2019/09/09	2	31.00	0	0.00	30.95	2	830	0.24%
2019/09/05	1	31.70	1	32.00	31.70	0	849	0.00%
2019/09/03	3	32.07	0	0.00	31.45	3	859	0.35%
2019/08/23	1	31.85	1	32.20	31.85	0	865	0.00%
2019/08/19	1	31.50	1	31.80	31.50	0	853	0.00%
2019/08/16	0	0.00	1	30.70	31.75	-1	855	-0.12%
2019/08/15	2	30.28	0	0.00	30.35	2	850	0.24%
2019/08/14	1	30.70	1	31.00	30.70	0	852	0.00%
2019/08/13	0	0.00	5	30.60	30.30	-5	851	-0.59%
2019/08/12	5	31.00	0	0.00	31.00	5	858	0.58%
2019/08/07	1	30.40	1	30.55	30.40	0	860	0.00%
2019/08/06	1	30.15	1	30.75	30.80	0	867	0.00%
2019/08/02	1	31.00	0	0.00	31.35	1	878	0.11%
2019/08/01	1	32.15	1	32.75	32.15	0	885	0.00%
2019/07/31	1	32.95	1	33.05	32.95	0	884	0.00%
2019/07/30	1	32.80	0	0.00	32.80	1	886	0.11%
2019/07/24	1	33.85	0	0.00	33.80	1	898	0.11%
2019/07/22	50	34.40	0	0.00	34.05	50	904	5.53%
2019/07/19	100	34.51	0	0.00	34.30	100	899	11.12%
2019/07/18	16	34.97	17	35.54	34.15	-1	894	-0.11%
2019/07/17	13	35.29	13	34.93	35.30	0	850	0.00%
2019/07/16	1	32.50	1	33.50	32.50	0	737	0.00%
2019/07/15	1	33.15	1	32.90	33.15	0	734	0.00%
2019/07/08	1	33.60	0	0.00	33.55	1	795	0.13%
2019/07/03	2	34.25	2	34.73	34.25	0	841	0.00%
2019/07/02	16	34.93	15	35.10	34.70	1	843	0.12%
2019/07/01	5	32.70	5	32.85	33.85	0	759	0.00%
2019/06/28	2	31.63	2	32.00	31.80	0	746	0.00%
2019/06/27	3	31.95	3	32.10	32.00	0	799	0.00%
2019/06/13	4	32.13	5	32.00	31.65	-1	1,539	-0.06%
2019/06/11	0	0.00	2	31.10	31.10	-2	1,578	-0.13%
2019/06/06	2	30.55	0	0.00	30.35	2	1,641	0.12%
2019/06/05	1	30.80	0	0.00	30.80	1	1,651	0.06%
2019/06/04	0	0.00	1	31.30	30.80	-1	1,664	-0.06%
2019/06/03	1	30.90	0	0.00	30.75	1	1,685	0.06%
2019/05/31	1	31.60	1	31.65	31.50	0	1,711	0.00%
2019/05/29	1	30.15	1	30.50	30.40	0	1,867	0.00%
2019/05/28	0	0.00	1	30.45	30.45	-1	1,893	-0.05%
2019/05/22	1	31.00	0	0.00	30.90	1	2,225	0.04%
2019/05/20	0	0.00	1	30.50	30.65	-1	2,319	-0.04%
2019/05/15	0	0.00	5	32.54	32.60	-5	2,392	-0.21%
2019/05/14	1	31.20	0	0.00	32.25	1	2,419	0.04%
2019/05/13	0	0.00	16	32.82	32.00	-16	2,422	-0.66%
2019/05/10	5	33.35	2	34.00	33.60	3	2,434	0.12%
2019/05/09	1	34.00	0	0.00	33.40	1	2,425	0.04%
2019/05/08	1	35.30	0	0.00	35.35	1	2,413	0.04%
2019/05/06	1	36.00	0	0.00	35.65	1	2,453	0.04%
2019/05/02	1	36.05	0	0.00	36.05	1	2,442	0.04%
2019/04/29	1	35.85	0	0.00	35.00	1	2,475	0.04%
2019/04/26	2	37.55	0	0.00	37.05	2	2,519	0.08%
2019/04/25	1	38.10	0	0.00	37.90	1	2,597	0.04%
2019/04/23	6	38.47	0	0.00	38.15	6	2,598	0.23%
2019/04/17	1	39.30	0	0.00	39.15	1	2,673	0.04%
2019/04/16	2	38.53	2	38.60	38.60	0	2,660	0.00%
2019/04/15	1	39.30	0	0.00	39.40	1	2,648	0.04%
2019/04/12	1	39.10	0	0.00	39.20	1	2,649	0.04%
2019/04/11	1	41.30	4	41.21	40.50	-3	2,617	-0.11%
2019/04/10	5	40.67	11	41.10	40.75	-6	2,603	-0.23%
2019/04/09	10	40.55	1	40.95	40.50	9	2,582	0.35%
2019/04/08	1	40.90	1	41.20	40.65	0	2,575	0.00%
2019/04/03	1	40.35	0	0.00	40.70	1	2,566	0.04%
2019/04/02	1	41.15	0	0.00	40.60	1	2,560	0.04%
2019/04/01	7	41.75	8	41.83	41.10	-1	2,534	-0.04%
2019/03/29	7	41.41	1	41.60	41.40	6	2,477	0.24%
2019/03/28	5	41.31	8	41.28	41.00	-3	2,477	-0.12%
2019/03/27	11	41.91	11	42.17	41.50	0	2,466	0.00%
2019/03/26	6	40.73	8	40.66	42.50	-2	2,344	-0.09%
2019/03/25	7	40.01	5	39.81	39.70	2	2,251	0.09%
2019/03/22	10	42.11	16	42.43	41.55	-6	2,227	-0.27%
2019/03/21	38	42.55	31	42.93	43.00	7	2,109	0.33%
2019/03/20	2	39.55	8	39.61	39.60	-6	1,930	-0.31%
2019/03/19	1	38.70	22	38.96	38.60	-21	1,883	-1.11%
2019/03/18	3	38.60	0	0.00	38.10	3	1,849	0.16%
2019/03/15	7	39.45	9	39.21	38.85	-2	1,851	-0.11%
2019/03/14	2	39.23	1	39.60	38.60	1	1,857	0.05%
2019/03/13	2	38.88	1	38.80	38.90	1	1,962	0.05%
2019/03/12	32	38.49	13	38.95	38.30	19	1,958	0.97%
2019/03/11	3	37.57	0	0.00	37.50	3	1,959	0.15%
2019/03/08	2	37.50	1	37.80	38.10	1	2,035	0.05%
2019/03/07	1	38.20	2	39.45	38.30	-1	2,140	-0.05%
2019/03/06	5	39.38	13	39.39	39.30	-8	2,194	-0.36%
2019/03/05	8	40.14	8	40.08	39.40	0	2,190	0.00%
2019/03/04	5	39.37	3	39.27	39.45	2	2,128	0.09%
2019/02/27	2	36.75	0	0.00	37.95	2	2,077	0.10%
2019/02/26	0	0.00	3	38.22	37.65	-3	2,211	-0.14%
2019/02/25	2	38.38	2	38.85	38.25	0	2,267	0.00%
2019/02/22	1	37.50	2	37.80	37.70	-1	2,233	-0.04%
2019/02/21	22	37.84	21	37.94	38.30	1	2,191	0.05%
2019/02/20	6	36.10	4	36.34	35.90	2	1,984	0.10%
2019/02/19	8	35.61	2	35.83	35.60	6	1,931	0.31%
2019/02/18	3	34.80	1	35.35	35.05	2	1,902	0.11%
2019/02/15	3	35.35	6	35.01	34.35	-3	1,891	-0.16%
2019/02/14	6	36.01	2	36.08	35.25	4	1,885	0.21%
2019/02/13	0	0.00	15	35.20	35.10	-15	1,859	-0.81%
2019/02/11	0	0.00	2	34.15	34.30	-2	1,854	-0.11%
2019/01/30	1	33.50	0	0.00	33.45	1	1,860	0.05%
2019/01/25	2	33.90	0	0.00	33.75	2	2,005	0.10%
2019/01/23	1	33.00	1	33.20	33.00	0	2,018	0.00%
2019/01/22	3	33.37	1	33.20	32.80	2	2,030	0.10%
2019/01/21	18	34.41	1	34.75	33.70	17	2,036	0.83%
2019/01/18	12	33.12	11	34.22	34.25	1	2,033	0.05%
2019/01/17	8	33.55	8	33.71	32.90	0	2,008	0.00%
2019/01/15	1	32.25	1	32.40	32.45	0	1,986	0.00%
2019/01/10	1	32.65	1	32.30	32.65	0	1,995	0.00%
2019/01/09	2	32.03	4	32.14	31.90	-2	1,976	-0.10%
2019/01/08	0	0.00	1	31.10	31.25	-1	1,976	-0.05%
2019/01/07	2	31.03	4	31.09	31.00	-2	2,007	-0.10%
2019/01/04	3	29.50	1	30.20	30.10	2	2,047	0.10%
2019/01/03	4	30.86	3	30.83	30.60	1	2,079	0.05%
2019/01/02	2	32.25	4	32.06	31.20	-2	2,148	-0.09%
2018/12/28	1	31.00	1	31.50	31.20	0	2,164	0.00%
2018/12/27	2	30.85	0	0.00	31.20	2	2,209	0.09%
2018/12/26	1	31.20	1	31.40	30.35	0	2,217	0.00%
2018/12/25	3	30.77	1	30.90	30.80	2	2,244	0.09%
2018/12/24	2	31.55	1	31.70	31.70	1	2,260	0.04%
2018/12/22	1	31.00	0	0.00	31.00	1	2,266	0.04%
2018/12/20	1	31.50	1	31.55	31.55	0	2,361	0.00%
2018/12/19	1	33.10	1	33.45	32.85	0	2,382	0.00%
2018/12/17	2	34.10	1	34.70	33.65	1	2,427	0.04%
2018/12/13	2	34.63	2	34.83	34.30	0	2,430	0.00%
2018/12/12	1	33.80	2	33.75	34.05	-1	2,407	-0.04%
2018/12/11	1	33.20	0	0.00	33.00	1	2,408	0.04%
2018/12/06	5	34.96	5	36.46	34.00	0	2,422	0.00%
2018/12/05	2	33.95	1	34.30	34.95	1	2,314	0.04%
2018/12/04	3	35.35	1	35.30	34.90	2	2,353	0.08%
2018/12/03	1	35.50	0	0.00	36.00	1	2,361	0.04%
2018/11/30	3	32.85	8	33.11	34.15	-5	2,288	-0.22%
2018/11/29	8	32.47	7	32.94	32.15	1	2,224	0.04%
2018/11/28	5	32.04	5	31.95	32.20	0	2,249	0.00%
2018/11/27	2	31.50	5	31.46	31.70	-3	2,247	-0.13%
2018/11/26	1	30.95	0	0.00	31.05	1	2,243	0.04%
2018/11/23	10	32.23	17	32.29	31.00	-7	2,215	-0.32%
2018/11/22	0	0.00	3	32.90	33.95	-3	2,064	-0.15%
2018/11/19	0	0.00	2	30.70	30.85	-2	2,042	-0.10%
2018/11/16	1	29.65	3	30.07	29.65	-2	2,039	-0.10%
2018/11/15	2	29.50	0	0.00	29.55	2	2,036	0.10%
2018/11/14	1	29.60	1	30.15	29.40	0	2,044	0.00%
2018/11/13	1	28.50	2	29.58	29.95	-1	2,074	-0.05%
2018/11/12	4	29.68	3	29.60	29.60	1	2,087	0.05%
2018/11/09	4	30.98	1	30.80	30.75	3	2,104	0.14%
2018/11/08	2	31.25	0	0.00	31.10	2	2,188	0.09%
2018/11/07	1	31.90	2	31.95	31.95	-1	2,217	-0.05%
2018/11/06	7	32.31	9	33.25	30.70	-2	2,294	-0.09%
2018/11/05	1	31.65	2	31.90	31.70	-1	2,259	-0.04%
2018/11/02	0	0.00	4	31.98	32.05	-4	2,290	-0.17%
2018/11/01	1	30.55	5	30.86	31.00	-4	2,346	-0.17%
2018/10/31	1	28.75	9	29.46	29.65	-8	2,376	-0.34%
2018/10/30	4	28.55	1	28.20	28.05	3	2,395	0.13%
2018/10/26	1	29.90	0	0.00	28.60	1	2,488	0.04%
2018/10/25	3	29.57	2	30.13	29.30	1	2,730	0.04%
2018/10/24	2	30.68	4	31.40	31.05	-2	2,742	-0.07%
2018/10/23	1	30.15	0	0.00	30.05	1	2,760	0.04%
2018/10/22	1	31.35	0	0.00	31.85	1	2,810	0.04%
2018/10/19	1	29.65	4	31.16	31.45	-3	2,900	-0.10%
2018/10/18	2	30.83	1	31.30	30.65	1	3,062	0.03%
2018/10/17	1	31.05	2	31.28	30.90	-1	3,309	-0.03%
2018/10/16	0	0.00	2	31.13	30.45	-2	3,832	-0.05%
2018/10/15	0	0.00	3	30.32	30.60	-3	4,107	-0.07%
2018/10/12	1	28.00	7	27.93	29.00	-6	4,199	-0.14%
2018/10/11	3	27.50	0	0.00	27.50	3	4,191	0.07%
2018/10/09	27	30.82	19	31.41	30.55	8	4,204	0.19%
2018/10/08	1	34.40	3	33.68	33.50	-2	4,172	-0.05%
2018/10/05	3	35.70	2	36.80	34.10	1	4,205	0.02%
2018/10/04	0	0.00	3	37.10	37.15	-3	4,294	-0.07%
2018/10/03	3	36.83	0	0.00	36.90	3	4,351	0.07%
2018/10/02	3	38.93	6	39.53	38.90	-3	4,453	-0.07%
2018/10/01	2	38.63	0	0.00	38.85	2	4,481	0.04%
2018/09/28	3	39.12	0	0.00	38.70	3	4,577	0.07%
2018/09/27	8	39.44	11	39.75	39.10	-3	4,661	-0.06%
2018/09/26	3	38.65	4	38.81	38.90	-1	4,671	-0.02%
2018/09/25	1	38.50	0	0.00	38.05	1	4,896	0.02%
2018/09/21	2	37.68	2	38.23	38.75	0	4,916	0.00%
2018/09/20	2	38.83	1	39.40	38.30	1	5,004	0.02%
2018/09/19	2	39.20	0	0.00	38.90	2	5,050	0.04%
2018/09/18	1	39.60	0	0.00	38.95	1	5,101	0.02%
2018/09/14	1	39.65	4	40.95	41.40	-3	5,143	-0.06%
2018/09/13	1	39.80	1	39.45	38.80	0	5,159	0.00%
2018/09/12	2	38.38	3	38.92	39.45	-1	5,204	-0.02%
2018/09/11	2	38.55	3	39.40	39.00	-1	5,319	-0.02%
2018/09/10	6	38.96	0	0.00	37.40	6	5,413	0.11%
2018/09/07	2	41.43	0	0.00	40.35	2	5,703	0.04%
2018/09/06	1	43.40	1	44.05	43.50	0	6,145	0.00%
2018/09/05	0	0.00	2	43.60	44.20	-2	6,697	-0.03%
2018/09/04	6	44.11	3	44.52	44.00	3	7,180	0.04%
2018/09/03	2	46.45	0	0.00	46.40	2	7,327	0.03%
2018/08/31	2	48.15	0	0.00	48.05	2	7,891	0.03%
2018/08/28	3	48.68	1	48.90	48.40	2	8,334	0.02%
2018/08/27	0	0.00	4	48.35	48.70	-4	8,357	-0.05%
2018/08/24	3	46.58	0	0.00	46.60	3	8,362	0.04%
2018/08/23	0	0.00	1	48.20	48.10	-1	8,440	-0.01%
2018/08/21	0	0.00	2	49.05	48.85	-2	8,484	-0.02%
2018/08/20	4	48.18	2	48.60	48.50	2	8,519	0.02%
2018/08/17	1	49.60	0	0.00	49.45	1	8,556	0.01%
2018/08/16	2	49.68	9	49.81	50.00	-7	8,625	-0.08%
2018/08/15	2	50.08	3	50.83	50.00	-1	8,679	-0.01%
2018/08/14	8	48.46	4	49.50	49.80	4	8,709	0.05%
2018/08/13	8	49.61	8	49.85	49.25	0	8,686	0.00%
2018/08/10	3	54.83	0	0.00	53.60	3	8,606	0.03%
2018/08/09	3	55.20	2	56.35	55.50	1	8,620	0.01%
2018/08/08	6	55.65	9	56.40	55.10	-3	8,672	-0.03%
2018/08/07	4	54.98	2	54.70	54.60	2	8,582	0.02%
2018/08/06	1	56.90	0	0.00	56.20	1	8,556	0.01%
2018/08/02	1	56.90	0	0.00	57.00	1	8,524	0.01%
2018/08/01	41	56.84	45	57.63	58.10	-4	8,471	-0.05%
2018/07/31	1	57.10	1	57.20	57.20	0	8,210	0.00%
2018/07/30	2	55.45	0	0.00	55.60	2	8,182	0.02%
2018/07/27	5	57.50	6	57.55	57.80	-1	8,134	-0.01%
2018/07/26	5	57.74	2	59.05	56.80	3	8,083	0.04%
2018/07/25	9	59.74	5	60.58	58.60	4	7,997	0.05%
2018/07/24	5	58.74	5	59.24	59.50	0	7,856	0.00%
2018/07/23	35	57.84	29	57.48	58.30	6	7,649	0.08%
2018/07/20	0	0.00	9	55.62	58.50	-9	7,184	-0.13%
2018/07/19	26	52.48	34	52.83	53.20	-8	6,947	-0.12%
2018/07/18	4	52.03	2	53.10	51.00	2	6,880	0.03%
2018/07/17	9	52.33	5	53.56	52.20	4	6,907	0.06%
2018/07/16	2	52.40	1	54.00	52.10	1	6,905	0.01%
2018/07/13	2	53.55	2	54.25	53.60	0	6,923	0.00%
2018/07/12	5	53.46	8	54.05	53.50	-3	6,954	-0.04%
2018/07/11	7	51.20	4	52.68	52.80	3	6,922	0.04%
2018/07/10	11	51.92	63	52.02	52.10	-52	7,101	-0.73%
2018/07/09	37	50.50	10	50.45	49.30	27	7,109	0.38%
2018/07/06	6	48.83	10	49.50	50.80	-4	7,327	-0.05%
2018/07/05	27	50.34	4	50.93	48.30	23	7,426	0.31%
2018/07/04	4	53.23	5	53.18	52.40	-1	7,514	-0.01%
2018/07/03	13	56.13	0	0.00	53.20	13	7,434	0.17%
2018/07/02	1	60.00	6	59.68	59.10	-5	7,182	-0.07%
2018/06/29	6	60.77	8	59.35	60.60	-2	7,140	-0.03%
2018/06/28	1	56.30	0	0.00	56.00	1	7,028	0.01%
2018/06/27	4	56.80	0	0.00	55.80	4	6,982	0.06%
2018/06/26	1	55.50	4	56.78	57.80	-3	6,956	-0.04%
2018/06/25	30	57.47	0	0.00	56.50	30	6,934	0.43%
2018/06/22	1	57.50	1	58.50	58.10	0	6,913	0.00%
2018/06/21	11	61.16	1	61.10	59.90	10	6,876	0.15%
2018/06/20	78	61.63	75	61.92	58.80	3	6,826	0.04%
2018/06/19	11	62.61	9	62.67	62.30	2	6,705	0.03%
2018/06/15	8	69.40	8	72.04	67.00	0	6,598	0.00%
2018/06/14	34	69.85	37	69.61	70.00	-3	6,259	-0.05%
2018/06/13	113	68.63	110.4	69.74	70.90	2.6	5,770	0.05%	大買/大賣/
2018/06/12	62	61.47	80	62.28	64.50	-18	5,218	-0.34%
2018/06/11	7	58.67	16	58.46	58.70	-9	4,735	-0.19%
2018/06/08	18	53.31	19	53.14	53.40	-1	4,502	-0.02%
2018/06/07	2	48.65	0	0.00	48.60	2	3,931	0.05%
2018/06/06	3	49.98	5	51.26	49.40	-2	3,884	-0.05%
2018/06/05	13	49.90	9	50.06	49.75	4	3,745	0.11%
2018/06/04	0	0.00	1	48.40	48.00	-1	3,531	-0.03%
2018/06/01	1	48.15	0	0.00	47.80	1	3,518	0.03%
2018/05/31	5	47.94	7	48.16	48.15	-2	3,505	-0.06%
2018/05/29	1	46.90	0	0.00	46.75	1	3,440	0.03%
2018/05/28	1	48.35	0	0.00	46.95	1	3,490	0.03%
2018/05/25	1	49.30	1	48.50	47.60	0	3,710	0.00%
2018/05/24	1	48.40	1	47.65	48.40	0	3,691	0.00%
2018/05/23	1	48.00	21	48.90	46.75	-20	3,718	-0.54%
2018/05/22	13	46.32	10	46.62	47.10	3	3,657	0.08%
2018/05/21	5	45.25	5	44.82	44.90	0	3,561	0.00%
2018/05/18	2	44.08	2	44.30	44.30	0	3,552	0.00%
2018/05/17	10	45.04	11	45.49	44.30	-1	3,566	-0.03%
2018/05/16	9	44.04	15	44.11	43.85	-6	3,523	-0.17%
2018/05/15	5	42.40	2	42.80	42.05	3	3,458	0.09%
2018/05/14	2	43.50	4	42.70	43.50	-2	3,480	-0.06%
2018/05/11	2	42.48	8	42.36	41.75	-6	3,471	-0.17%
2018/05/10	3	40.93	0	0.00	40.90	3	3,448	0.09%
2018/05/08	1	40.75	0	0.00	40.65	1	3,534	0.03%
2018/05/07	1	41.40	1	41.15	41.20	0	3,558	0.00%
2018/05/02	1	42.00	0	0.00	41.45	1	3,716	0.03%
2018/04/27	0	0.00	2	42.30	42.30	-2	3,803	-0.05%
2018/04/26	4	42.53	7	40.50	40.50	-3	3,795	-0.08%
2018/04/25	27	44.28	4	43.70	43.65	23	3,729	0.62%
2018/04/24	2	44.08	1	43.50	44.05	1	3,707	0.03%
2018/04/23	4	46.78	6	48.66	46.10	-2	3,723	-0.05%
2018/04/20	0	0.00	6	47.61	48.00	-6	3,673	-0.16%
2018/04/19	3	47.80	0	0.00	47.60	3	3,692	0.08%
2018/04/18	3	48.00	2	47.80	47.55	1	3,676	0.03%
2018/04/17	7	49.80	1	49.90	48.85	6	3,588	0.17%
2018/04/16	10	52.13	32	52.85	51.70	-22	3,490	-0.63%
2018/04/13	3	49.97	3	49.92	49.40	0	3,247	0.00%
2018/04/12	5	49.51	5	49.54	50.20	0	3,112	0.00%
2018/04/11	9	48.21	14	48.30	47.15	-5	2,850	-0.18%
2018/04/10	29	46.55	46	46.93	46.10	-17	2,660	-0.64%
2018/04/09	0	0.00	1	44.55	44.70	-1	2,465	-0.04%
2018/04/03	0	0.00	2	44.35	44.40	-2	2,467	-0.08%
2018/04/02	2	44.20	4	44.69	44.40	-2	2,458	-0.08%
2018/03/31	2	43.73	1	43.95	43.75	1	2,456	0.04%
2018/03/30	1	44.30	2	44.15	43.95	-1	2,461	-0.04%
2018/03/29	2	44.95	4	44.75	44.55	-2	2,464	-0.08%
2018/03/27	0	0.00	2	43.68	44.20	-2	2,433	-0.08%
2018/03/26	3	42.35	1	42.65	42.55	2	2,445	0.08%
2018/03/23	3	42.08	5	42.40	42.20	-2	2,437	-0.08%
2018/03/22	3	43.48	2	43.90	43.25	1	2,426	0.04%
2018/03/20	1	43.20	0	0.00	42.95	1	2,402	0.04%
2018/03/19	3	43.40	0	0.00	43.25	3	2,407	0.12%
2018/03/15	3	44.60	17	44.58	44.25	-14	2,414	-0.58%
2018/03/14	1	43.20	0	0.00	43.20	1	2,389	0.04%
2018/03/13	3	44.53	2	44.13	44.05	1	2,437	0.04%
2018/03/12	1	43.85	5	43.70	43.90	-4	2,462	-0.16%
2018/03/09	0	0.00	2	44.70	43.60	-2	2,472	-0.08%
2018/03/08	8	43.29	4	43.08	43.10	4	2,457	0.16%
2018/03/07	25	43.41	1	43.30	42.50	24	2,455	0.98%
2018/03/06	0	0.00	1	44.20	43.90	-1	2,475	-0.04%
2018/03/05	1	44.50	0	0.00	43.90	1	2,490	0.04%
2018/03/02	1	45.00	3	45.00	44.80	-2	2,467	-0.08%
2018/03/01	4	45.94	0	0.00	45.90	4	2,443	0.16%
2018/02/27	26	47.00	48	47.59	46.35	-22	2,384	-0.92%
2018/02/26	0	0.00	2	44.38	44.75	-2	2,139	-0.09%
2018/02/23	10	43.33	18	43.64	43.90	-8	2,108	-0.38%
2018/02/22	2	41.03	3	42.03	41.55	-1	2,071	-0.05%
2018/02/21	2	41.40	1	42.40	41.75	1	2,061	0.05%
2018/02/08	3	41.88	3	42.60	42.40	0	2,125	0.00%
2018/02/07	1	42.20	7	43.07	42.20	-6	2,142	-0.28%
2018/02/06	1	42.70	10	43.00	40.80	-9	2,139	-0.42%
2018/02/01	3	43.62	1	44.50	43.45	2	2,204	0.09%
2018/01/31	12	44.20	17	44.38	43.50	-5	2,222	-0.23%
2018/01/30	18	42.83	2	43.38	43.10	16	2,201	0.73%
2018/01/29	9	42.94	11	44.02	43.85	-2	2,210	-0.09%
2018/01/26	3	41.97	3	42.00	42.10	0	2,164	0.00%
2018/01/25	0	0.00	2	43.23	42.00	-2	2,207	-0.09%
2018/01/24	7	42.66	20	42.50	42.55	-13	2,187	-0.59%
2018/01/23	0	0.00	16	40.59	41.10	-16	2,133	-0.75%
2018/01/22	4	41.09	4	41.26	41.10	0	2,214	0.00%
2018/01/19	1	40.40	0	0.00	40.20	1	2,316	0.04%
2018/01/18	5	40.20	1	40.30	40.10	4	2,358	0.17%
2018/01/17	0	0.00	4	40.93	40.30	-4	2,419	-0.17%
2018/01/15	62	38.40	64	38.98	38.95	-2	2,763	-0.07%
2018/01/12	1	37.50	0	0.00	36.90	1	2,979	0.03%
2018/01/10	1	36.00	0	0.00	35.10	1	3,060	0.03%
2018/01/05	0	0.00	5	37.98	37.60	-5	3,235	-0.15%
2018/01/04	0	0.00	1	37.85	37.75	-1	3,295	-0.03%
2018/01/03	0	0.00	3	37.63	37.30	-3	3,380	-0.09%