強茂 (2481)-群益金鼎-崇德券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.8
漲跌
▲1.0
漲幅
+1.79%
成交量
1,204張
產業
上市半導體類股
1262人加入追蹤

立即追蹤
本地時間:13:35(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

強茂 (2481)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	0	56.65	56.80	0	1,395	0.00%
2024/04/11	0	0.00	2	59.40	59.70	-2	1,380	-0.14%
2024/04/02	1	57.60	1	57.30	57.80	0	1,479	0.00%
2024/03/29	0	56.90	0	0.00	56.90	0	1,505	0.00%
2024/03/28	1	57.40	0	0.00	57.40	1	1,568	0.06%
2024/03/26	0	57.00	0	0.00	56.70	0	1,581	0.00%
2024/03/25	0	0.00	1	57.90	57.80	-1	1,625	-0.06%
2024/03/22	0	0.00	0.1	57.50	57.70	-0.1	1,668	-0.01%
2024/03/21	0	0.00	2	57.10	57.00	-2	1,777	-0.11%
2024/03/20	1	56.51	1	56.90	57.10	0	2,165	0.00%
2024/03/19	1	56.50	1	56.50	56.50	0	2,247	0.00%
2024/03/18	1	56.80	0	0.00	56.90	1	2,253	0.04%
2024/03/14	1	57.30	2	58.10	57.60	-1	2,344	-0.04%
2024/03/11	3	58.70	1	59.00	59.00	2	2,378	0.08%
2024/03/08	0.1	60.78	0	0.00	59.20	0.1	2,410	0.00%
2024/03/07	0.1	60.68	0	0.00	60.30	0.1	2,431	0.01%
2024/03/06	0	61.20	2	60.90	60.90	-2	2,561	-0.08%
2024/03/01	1	62.10	0	0.00	62.00	1	2,874	0.03%
2024/02/26	0	62.50	0	0.00	62.90	0	2,878	0.00%
2024/02/23	0	0.00	1	62.20	62.20	-1	2,878	-0.03%
2024/02/22	0	63.40	0	0.00	63.10	0	2,893	0.00%
2024/02/21	0	0.00	1	63.50	63.50	-1	2,900	-0.03%
2024/02/19	0.1	64.20	0	0.00	63.80	0.1	2,891	0.00%
2024/02/16	0.1	63.40	0	0.00	63.30	0.1	2,896	0.00%
2024/02/01	1	61.60	0	0.00	61.70	1	2,905	0.03%
2024/01/31	0	0.00	1	62.40	61.90	-1	2,903	-0.03%
2024/01/30	0	62.90	0	0.00	62.50	0	2,888	0.00%
2024/01/29	0	63.50	0	0.00	63.40	0	2,880	0.00%
2024/01/25	0	0.00	3	63.40	63.50	-3	2,885	-0.10%
2024/01/23	1	64.30	0	0.00	64.30	1	2,899	0.03%
2024/01/17	15	64.53	9	63.53	63.10	6	2,895	0.21%
2024/01/12	1	63.40	1	63.10	63.10	0	2,793	0.00%
2024/01/10	1	62.90	0	0.00	62.90	1	2,804	0.04%
2024/01/09	1	64.10	2	64.10	63.90	-1	2,783	-0.04%
2024/01/08	0	65.50	0	0.00	64.90	0	2,771	0.00%
2024/01/05	0	65.20	0	0.00	64.70	0	2,770	0.00%
2024/01/04	2	65.15	1	64.90	65.00	1	2,764	0.04%
2024/01/03	2	65.11	2	65.65	65.70	0	2,741	0.00%
2024/01/02	0	0.00	0.1	67.20	66.60	-0.1	2,686	0.00%
2023/12/29	1	67.70	1	67.21	67.30	0	2,646	0.00%
2023/12/28	3	68.03	3	68.30	67.80	0	2,629	0.00%
2023/12/26	0	69.30	1	69.40	69.00	-1	2,568	-0.04%
2023/12/25	5	70.12	0	70.31	69.30	5	2,552	0.20%
2023/12/22	2	69.00	2	69.35	69.60	0	2,486	0.00%
2023/12/21	0	69.10	0	0.00	68.60	0	2,460	0.00%
2023/12/20	1	70.00	3	70.07	68.60	-2	2,439	-0.08%
2023/12/19	3	68.47	3	68.63	68.50	0	2,392	0.00%
2023/12/18	3	69.90	0	0.00	69.30	3	2,342	0.13%
2023/12/15	13	72.14	11	71.64	69.30	2	2,231	0.09%
2023/12/14	0	0.00	1	69.70	70.30	-1	1,847	-0.05%
2023/12/13	1	68.50	0	0.00	68.30	1	1,755	0.06%
2023/12/12	2	68.70	2	69.10	69.00	0	1,771	0.00%
2023/12/11	1	68.91	2	69.95	69.00	-1	1,776	-0.06%
2023/12/07	0	0.00	1.1	66.72	67.10	-1.1	1,699	-0.06%
2023/12/06	2	67.90	0	0.00	67.90	2	1,696	0.12%
2023/12/05	0	0.00	2	68.80	68.70	-2	1,673	-0.12%
2023/12/04	2	69.00	1	69.30	68.50	1	1,630	0.06%
2023/12/01	9	69.87	6	70.18	70.20	3	1,573	0.19%
2023/11/30	4.1	69.41	4	70.63	70.70	0.1	1,431	0.00%
2023/11/29	2	65.80	1	65.70	65.90	1	1,156	0.09%
2023/11/27	2	63.65	2	63.65	63.00	0	1,117	0.00%
2023/11/24	0	0.00	1	64.10	63.90	-1	1,137	-0.09%
2023/11/22	1	63.80	0	0.00	63.80	1	1,142	0.09%
2023/11/21	1	63.30	0	0.00	63.70	1	1,146	0.09%
2023/11/17	1	62.00	1	61.90	62.10	0	1,144	0.00%
2023/11/16	1	61.60	0	0.00	61.60	1	1,148	0.09%
2023/11/15	0	0.00	6	61.40	61.60	-6	1,156	-0.52%
2023/11/14	0	0.00	0	60.15	59.80	0	1,161	0.00%
2023/11/10	8	59.91	2	59.90	59.90	6	1,207	0.50%
2023/11/09	0	0.00	0	61.30	60.80	0	1,210	0.00%
2023/11/06	0.1	61.60	0	0.00	62.00	0.1	1,393	0.00%
2023/10/31	2	61.30	2	59.40	59.60	0	1,525	0.00%
2023/10/24	0	0.00	1	62.00	62.10	-1	1,846	-0.05%
2023/10/23	1	62.60	2	61.40	61.50	-1	1,890	-0.05%
2023/10/19	0	0.00	0.2	62.90	63.00	-0.2	2,055	-0.01%
2023/10/18	0.1	62.60	0	0.00	63.20	0.1	2,129	0.00%
2023/10/17	0.1	63.90	0.1	64.30	63.70	0	2,201	0.00%
2023/10/13	0.1	64.80	5	64.60	64.40	-4.9	2,994	-0.16%
2023/10/12	1	64.30	1	64.60	64.70	0	3,391	0.00%
2023/10/03	1	64.60	0	0.00	64.40	1	5,595	0.02%
2023/09/26	1	64.50	0	0.00	64.00	1	5,682	0.02%
2023/09/20	2	65.00	0	0.00	65.00	2	5,714	0.03%
2023/09/19	3	66.43	0	0.00	65.80	3	5,784	0.05%
2023/09/18	4	67.33	0	0.00	67.10	4	5,793	0.07%
2023/09/15	2	66.15	1.1	66.41	66.40	1	5,809	0.02%
2023/09/14	1	66.53	0	0.00	67.20	1	5,800	0.02%
2023/09/13	0	0.00	0.1	65.83	65.80	-0.1	5,789	0.00%
2023/09/12	2.1	65.43	1	65.70	65.80	1.1	5,816	0.02%
2023/09/11	1	64.71	0	0.00	64.80	1	5,816	0.02%
2023/09/05	1	66.00	0	0.00	65.80	1	5,961	0.02%
2023/08/31	0	0.00	1	64.10	64.20	-1	5,992	-0.02%
2023/08/30	1	64.00	0.2	63.70	64.00	0.8	6,007	0.01%
2023/08/29	0.2	61.95	0	0.00	62.70	0.2	6,070	0.00%
2023/08/22	1	63.10	2	62.25	62.10	-1	6,172	-0.02%
2023/08/17	1	64.40	0	0.00	64.40	1	6,202	0.02%
2023/08/16	0	0.00	1	62.00	62.50	-1	6,180	-0.02%
2023/08/14	0	63.70	3	62.60	62.60	-3	6,204	-0.05%
2023/08/11	0	0.00	0.1	65.70	65.20	-0.1	6,171	0.00%
2023/08/10	2.1	67.57	2	66.30	66.80	0.1	6,139	0.00%
2023/08/09	6.1	70.88	4	70.13	70.30	2.1	6,052	0.03%
2023/08/04	2	70.75	2.2	71.48	71.30	-0.2	6,010	0.00%
2023/08/02	2.2	72.26	1.1	71.81	71.70	1.1	6,010	0.02%
2023/08/01	0.1	73.00	0.3	74.08	73.50	-0.2	5,947	0.00%
2023/07/31	5.3	73.93	3.1	73.01	72.70	2.2	5,894	0.04%
2023/07/28	4.1	74.30	2.3	74.84	74.80	1.7	5,830	0.03%
2023/07/27	1.3	77.17	1	77.68	77.80	0.3	5,781	0.00%
2023/07/26	2	76.20	1	76.00	75.40	1	5,704	0.02%
2023/07/25	1.1	75.90	1.3	76.65	76.50	-0.2	5,677	0.00%
2023/07/24	2.3	76.09	2	76.30	76.30	0.3	5,619	0.00%
2023/07/21	0.4	78.09	2	78.10	77.70	-1.7	5,525	-0.03%
2023/07/20	0	0.00	1	77.50	78.60	-1	5,494	-0.02%
2023/07/19	5	79.76	10.5	78.71	77.60	-5.5	5,426	-0.10%
2023/07/18	19.5	81.76	22.1	81.56	79.90	-2.6	5,296	-0.05%
2023/07/17	9	78.65	4.2	79.95	80.10	4.8	4,748	0.10%
2023/07/14	7.1	76.37	6.1	76.53	78.00	1	4,388	0.02%
2023/07/13	14.1	75.81	12	76.43	75.20	2.1	4,225	0.05%
2023/07/12	41	78.76	40	77.71	76.30	1	4,058	0.02%
2023/07/11	6.3	77.48	4	77.14	79.00	2.3	3,399	0.07%
2023/07/10	6	71.88	13	71.70	71.90	-7	2,663	-0.26%
2023/07/07	0	0.00	2	68.10	68.00	-2	2,516	-0.08%
2023/07/03	0	0.00	2	69.80	69.40	-2	2,600	-0.08%
2023/06/27	2	69.10	3	70.20	68.90	-1	3,105	-0.03%
2023/06/26	0	0.00	5.1	69.70	69.80	-5.1	3,064	-0.16%
2023/06/21	1.1	69.17	0	0.00	69.30	1.1	3,102	0.03%
2023/06/19	3	67.87	0	0.00	67.80	3	3,365	0.09%
2023/06/16	1	69.30	16	69.18	68.90	-15	3,404	-0.44%
2023/06/15	1	69.30	4	69.75	69.80	-3	3,655	-0.08%
2023/06/14	4	70.35	0.1	71.30	70.00	3.9	3,677	0.11%
2023/06/13	3	70.83	2.1	71.10	70.90	0.9	3,720	0.02%
2023/06/12	2.2	71.65	2	71.40	70.80	0.2	3,760	0.01%
2023/06/09	0	0.00	7.3	70.84	70.90	-7.3	3,746	-0.19%
2023/06/08	2	69.40	0	0.00	69.10	2	3,751	0.05%
2023/06/07	1	70.30	0	0.00	70.30	1	3,866	0.03%
2023/06/06	4	70.07	0	0.00	69.40	4	3,969	0.10%
2023/06/05	1	71.30	0	0.00	71.00	1	4,284	0.02%
2023/06/02	1	69.80	2	71.20	71.00	-1	4,565	-0.02%
2023/06/01	1	70.10	19	70.11	70.40	-18	4,811	-0.37%
2023/05/31	1	70.00	0	0.00	70.00	1	4,813	0.02%
2023/05/29	0	0.00	1	70.50	70.20	-1	4,800	-0.02%
2023/05/26	1	68.40	0	0.00	68.50	1	4,761	0.02%
2023/05/24	1	68.00	0	0.00	68.20	1	4,776	0.02%
2023/05/19	0.1	67.50	0	0.00	67.00	0.1	4,807	0.00%
2023/05/18	1	66.70	0	0.00	66.90	1	4,852	0.02%
2023/05/17	2	66.10	0	0.00	66.00	2	4,888	0.04%
2023/05/15	0	0.00	2	64.80	64.70	-2	4,903	-0.04%
2023/05/09	0	65.30	0	0.00	65.00	0	5,044	0.00%
2023/05/08	0	0.00	2	67.10	66.80	-2	5,100	-0.04%
2023/05/05	1	66.60	0	66.90	66.60	1	5,278	0.02%
2023/05/03	1	66.60	0	0.00	66.70	1	5,474	0.02%
2023/05/02	3	67.10	0	0.00	67.00	3	5,540	0.05%
2023/04/25	4	67.00	4	64.60	64.30	0	5,597	0.00%
2023/04/21	3	67.47	0	0.00	66.80	3	5,571	0.05%
2023/04/20	3	69.53	1	70.40	69.20	2	5,542	0.04%
2023/04/19	5	70.68	0	0.00	70.60	5	5,551	0.09%
2023/04/18	4	71.53	0	0.00	71.60	4	5,527	0.07%
2023/04/17	3	72.30	0	0.00	72.20	3	5,455	0.05%
2023/04/14	1	69.60	0	0.00	69.90	1	5,370	0.02%
2023/04/13	4	70.40	0	0.00	70.10	4	5,323	0.08%
2023/04/12	3	72.43	1	72.50	71.80	2	5,283	0.04%
2023/04/11	10	71.84	0	72.10	72.00	10	5,249	0.19%
2023/04/10	0	71.40	0	0.00	71.70	0	5,239	0.00%
2023/04/07	2	71.20	4	71.48	71.50	-2	5,213	-0.04%
2023/04/06	2	71.60	2	71.80	71.70	0	5,181	0.00%
2023/03/31	2	71.00	4	71.30	71.30	-2	5,147	-0.04%
2023/03/29	1	70.90	1	71.00	71.00	0	5,091	0.00%
2023/03/28	4	72.13	4	71.73	70.50	0	4,993	0.00%
2023/03/27	1	70.10	0	0.00	69.90	1	4,707	0.02%
2023/03/23	1	70.50	0	0.00	70.30	1	4,743	0.02%
2023/03/22	2	71.95	1	72.30	72.00	1	4,658	0.02%
2023/03/20	15	72.21	15	71.25	71.00	0	4,701	0.00%
2023/03/10	7	70.24	3	69.53	69.40	4	4,458	0.09%
2023/03/09	1	71.50	10	71.48	71.70	-9	4,608	-0.20%
2023/03/08	5	73.26	1	74.20	72.10	4	4,625	0.09%
2023/03/07	5	71.50	2	71.66	71.80	3	4,341	0.07%
2023/03/06	12	70.65	10	71.20	70.70	2	4,092	0.05%
2023/02/24	0	0.00	0.1	67.40	66.80	-0.1	3,849	0.00%
2023/02/23	0.1	66.90	1	66.70	66.50	-0.9	3,851	-0.02%
2023/02/17	0	67.33	0	0.00	66.90	0	3,966	0.00%
2023/02/15	1	67.60	1	67.60	66.30	0	3,941	0.00%
2023/02/13	1	66.60	1	66.90	66.50	0	3,927	0.00%
2023/02/09	1	68.80	1	68.80	68.50	0	3,932	0.00%
2023/02/08	1	68.90	0	69.00	68.70	1	3,918	0.03%
2023/02/07	1	69.00	0	0.00	69.10	1	3,901	0.03%
2023/02/03	2	69.35	2	68.90	69.10	0	3,846	0.00%
2023/02/01	2	66.60	3	67.97	67.10	-1	3,638	-0.03%
2023/01/31	0	0.00	5	65.88	66.30	-5	3,600	-0.14%
2023/01/30	0	0.00	7	64.41	65.30	-7	3,581	-0.20%
2023/01/17	0	0.00	1	62.60	62.80	-1	3,502	-0.03%
2023/01/16	0	0.00	10	62.16	62.50	-10	3,522	-0.28%
2023/01/13	0	0.00	8.1	62.00	61.80	-8.1	3,544	-0.23%
2023/01/09	1	61.70	0	0.00	63.00	1	3,665	0.03%
2023/01/05	1	60.80	1	60.10	60.10	0	3,756	0.00%
2022/12/23	0	0.00	1	60.30	60.40	-1	4,039	-0.02%
2022/12/20	0	0.00	2	62.20	61.20	-2	4,155	-0.05%
2022/12/16	2	64.25	1	64.50	64.00	1	4,209	0.02%
2022/12/15	1	65.80	1	66.30	65.40	0	4,215	0.00%
2022/12/14	8	64.65	10	64.80	65.00	-2	4,141	-0.05%
2022/12/13	9	64.21	5	64.70	64.60	4	4,113	0.10%
2022/12/12	3	65.30	4	64.75	64.20	-1	4,051	-0.02%
2022/12/09	1	63.00	2	62.70	62.20	-1	3,860	-0.03%
2022/12/07	2	63.44	1	62.10	62.10	1	3,924	0.03%
2022/12/06	8	65.01	3	63.50	63.50	5	3,934	0.13%
2022/12/05	1	65.00	5	65.12	66.00	-4	3,979	-0.10%
2022/12/02	8	65.64	6	65.67	65.70	2	4,065	0.05%
2022/12/01	4	65.58	2	65.60	65.60	2	4,047	0.05%
2022/11/30	8	62.50	8	62.34	63.10	0	3,926	0.00%
2022/11/29	6	60.60	4	60.88	60.70	2	3,892	0.05%
2022/11/28	3	61.43	0	0.00	61.30	3	3,919	0.08%
2022/11/21	1	60.90	1	61.20	60.30	0	4,361	0.00%
2022/11/17	0	0.00	1	61.50	61.50	-1	4,768	-0.02%
2022/11/16	0	0.00	3	60.10	60.40	-3	4,782	-0.06%
2022/11/15	0	0.00	3	58.90	59.30	-3	4,748	-0.06%
2022/11/14	4	58.60	4	58.50	58.60	0	4,871	0.00%
2022/11/07	0	0.00	2	58.45	58.30	-2	5,601	-0.04%
2022/11/04	1	57.80	0	0.00	57.80	1	5,692	0.02%
2022/11/02	5	57.10	0	0.00	57.20	5	5,835	0.09%
2022/11/01	0	0.00	2	55.90	55.90	-2	5,908	-0.03%
2022/10/27	2	55.20	0	0.00	55.60	2	6,538	0.03%
2022/10/26	0	0.00	1	53.60	53.80	-1	6,519	-0.02%
2022/10/25	7	53.27	6	53.05	53.10	1	6,497	0.02%
2022/10/24	1	54.10	1	53.40	53.10	0	6,523	0.00%
2022/10/17	20	50.90	20	49.75	52.00	0	6,812	0.00%
2022/10/13	2	51.35	2	49.15	49.10	0	7,058	0.00%
2022/10/11	1	54.80	1	55.30	54.20	0	7,092	0.00%
2022/10/07	0.1	57.50	1	57.50	57.20	-0.9	7,117	-0.01%
2022/10/06	1	57.00	5	57.10	58.00	-4	7,179	-0.06%
2022/10/05	1	59.00	0	0.00	57.10	1	7,199	0.01%
2022/09/30	4	56.10	1	54.30	57.00	3	7,381	0.04%
2022/09/29	12	55.74	1	55.60	56.00	11	7,404	0.15%
2022/09/28	3	56.50	1	55.50	55.00	2	7,415	0.03%
2022/09/26	2	58.10	3	58.90	57.90	-1	7,571	-0.01%
2022/09/23	1	64.40	2	62.50	62.00	-1	7,628	-0.01%
2022/09/22	1	63.70	2	63.60	64.00	-1	7,688	-0.01%
2022/09/21	0	0.00	1	64.50	64.40	-1	7,686	-0.01%
2022/09/20	1	65.50	0	0.00	65.40	1	7,731	0.01%
2022/09/16	1	66.10	8	65.75	65.50	-7	7,829	-0.09%
2022/09/15	8	67.61	3	66.23	66.40	5	7,899	0.06%
2022/09/14	1	65.20	1	65.90	67.40	0	7,925	0.00%
2022/09/13	3	67.60	1	67.01	67.00	2	7,975	0.02%
2022/09/12	5	67.92	4	67.73	67.80	1	8,102	0.01%
2022/09/08	1	68.10	1	67.70	68.50	0	8,290	0.00%
2022/09/07	2	63.70	3	64.53	64.40	-1	8,456	-0.01%
2022/09/06	10	65.23	10	64.01	63.60	0	8,418	0.00%
2022/09/05	5	69.32	3	67.67	67.50	2	8,364	0.02%
2022/09/02	3	68.93	4	69.83	69.70	-1	8,340	-0.01%
2022/09/01	5	70.40	6	69.35	68.90	-1	8,309	-0.01%
2022/08/31	2	68.80	1	69.20	69.90	1	8,199	0.01%
2022/08/30	1	69.10	1	69.00	69.10	0	8,195	0.00%
2022/08/26	2	71.75	3	71.53	71.60	-1	8,191	-0.01%
2022/08/25	5	72.16	6	71.63	70.10	-1	8,089	-0.01%
2022/08/24	0	0.00	1	68.30	68.10	-1	7,866	-0.01%
2022/08/23	2	68.20	2	68.20	68.20	0	8,076	0.00%
2022/08/22	1	69.30	1	69.20	69.30	0	8,299	0.00%
2022/08/19	1	70.70	5	69.90	69.90	-4	8,332	-0.05%
2022/08/18	5	69.76	3	70.07	70.40	2	8,275	0.02%
2022/08/17	16	71.86	6	71.78	71.00	10	8,186	0.12%
2022/08/16	6	69.37	9	69.86	70.20	-3	7,927	-0.04%
2022/08/12	0	0.00	1	65.70	66.20	-1	7,855	-0.01%
2022/08/11	4	66.90	9	67.68	66.30	-5	7,936	-0.06%
2022/08/10	2	66.50	4	67.70	66.80	-2	8,128	-0.02%
2022/08/09	1	67.60	1	68.50	67.40	0	8,351	0.00%
2022/08/08	8	65.63	9	66.54	67.30	-1	8,537	-0.01%
2022/08/05	19	67.97	3	68.20	67.60	16	8,520	0.19%
2022/08/04	12	65.25	9	65.47	66.70	3	8,413	0.04%
2022/08/03	2	62.10	12	62.30	63.40	-10	8,327	-0.12%
2022/08/02	1	63.10	4	63.63	63.50	-3	8,470	-0.04%
2022/08/01	0	64.60	0	0.00	64.80	0	8,563	0.00%
2022/07/29	0	64.90	50	65.00	65.00	-50	8,652	-0.58%
2022/07/28	4	64.60	4	63.90	63.80	0	8,937	0.00%
2022/07/26	4	63.25	8	63.13	62.60	-4	9,027	-0.04%
2022/07/25	1	65.00	0	65.70	65.10	1	9,039	0.01%
2022/07/22	1	65.99	4	65.43	65.80	-3	9,176	-0.03%
2022/07/21	17	64.58	4	65.12	66.20	13	9,223	0.14%
2022/07/20	0	62.41	1	62.30	62.40	-1	9,154	-0.01%
2022/07/19	2	60.50	1	61.40	60.90	1	9,272	0.01%
2022/07/18	1	59.50	0	0.00	59.80	1	9,442	0.01%
2022/07/13	0	56.95	0	0.00	55.80	0	10,347	0.00%
2022/07/12	4	56.28	2	54.95	54.80	2	10,689	0.02%
2022/07/11	1	57.70	1	58.11	58.10	0	10,957	0.00%
2022/07/08	1	59.47	0	0.00	58.00	1	11,017	0.01%
2022/07/05	51	56.20	0	0.00	56.50	51	10,938	0.47%
2022/07/04	2	59.00	0	0.00	56.90	2	10,930	0.02%
2022/07/01	0	0.00	3	59.00	57.90	-3	11,029	-0.03%
2022/06/30	0	0.00	1	63.30	63.00	-1	11,036	-0.01%
2022/06/29	2	67.60	0	0.00	67.60	2	11,191	0.02%
2022/06/28	1	69.40	3	68.40	68.00	-2	11,908	-0.02%
2022/06/27	0	0.00	0.6	70.10	70.00	-0.6	13,329	0.00%
2022/06/24	0	0.00	2	67.10	67.00	-2	13,453	-0.01%
2022/06/23	5.3	66.18	3	66.20	66.30	2.3	13,603	0.02%
2022/06/22	4	67.80	6	66.75	66.60	-2	13,864	-0.01%
2022/06/20	8.3	67.61	5	66.10	66.10	3.3	14,344	0.02%
2022/06/17	8	69.41	13	69.62	69.10	-5	14,401	-0.03%
2022/06/16	13	76.08	2	72.20	71.60	11	14,233	0.08%
2022/06/14	6	78.03	6	78.68	78.90	0	14,341	0.00%
2022/06/13	3	80.03	2.5	79.72	79.50	0.5	14,314	0.00%
2022/06/10	4	80.85	3	81.30	81.80	1	14,409	0.01%
2022/06/09	0	0.00	2	81.20	81.50	-2	14,480	-0.01%
2022/06/08	3	80.80	4	81.30	80.80	-1	14,506	-0.01%
2022/06/07	0	0.00	4	81.15	81.50	-4	14,549	-0.03%
2022/06/06	1	81.30	3	81.57	81.40	-2	14,548	-0.01%
2022/06/02	3	83.53	3	83.53	83.10	0	14,535	0.00%
2022/06/01	4	84.98	2	84.00	84.00	2	14,505	0.01%
2022/05/31	11	84.41	4	84.25	83.80	7	14,345	0.05%
2022/05/30	6	82.58	3	82.30	84.50	3	14,193	0.02%
2022/05/27	0	0.00	4	80.40	80.20	-4	13,953	-0.03%
2022/05/26	1	80.80	2	79.50	78.90	-1	13,935	-0.01%
2022/05/24	4	80.93	4.5	79.24	78.70	-0.5	13,997	0.00%
2022/05/23	1	81.70	1	82.70	81.20	0	14,026	0.00%
2022/05/20	7.5	80.92	5	81.26	81.20	2.5	14,123	0.02%
2022/05/19	4	79.00	6	79.25	81.20	-2	14,577	-0.01%
2022/05/18	12	81.62	6	80.95	81.20	6	14,594	0.04%
2022/05/17	1.5	81.73	7	81.16	82.40	-5.5	14,434	-0.04%
2022/05/16	7	79.71	5	78.90	78.40	2	14,348	0.01%
2022/05/13	2	76.20	2	77.35	77.20	0	14,440	0.00%
2022/05/12	0	0.00	1	76.10	75.50	-1	14,713	-0.01%
2022/05/11	3	76.73	2	77.40	77.10	1	15,081	0.01%
2022/05/10	5	74.28	4	75.37	75.50	1	14,961	0.01%
2022/05/09	13	78.66	7	77.23	77.10	6	15,062	0.04%
2022/05/06	4	79.63	6.3	79.44	81.20	-2.3	15,546	-0.01%
2022/05/05	3.2	81.43	6	80.77	81.40	-2.8	15,572	-0.02%
2022/05/04	3.1	79.00	3	79.40	78.60	0.1	15,326	0.00%
2022/05/03	7	77.40	9	77.94	77.90	-2	15,547	-0.01%
2022/04/29	5	78.20	6	77.50	76.10	-1	15,578	-0.01%
2022/04/28	11	75.31	9	74.52	76.00	2	15,557	0.01%
2022/04/27	9	74.72	8	73.41	76.10	1	15,466	0.01%
2022/04/26	7	77.57	6	77.48	77.00	1	15,339	0.01%
2022/04/25	2	80.15	4	79.55	78.70	-2	15,252	-0.01%
2022/04/22	2	83.85	2	83.50	82.80	0	15,120	0.00%
2022/04/21	7	82.96	5	83.42	84.60	2	14,983	0.01%
2022/04/20	11	80.95	11	80.59	80.80	0	14,855	0.00%
2022/04/19	8	81.64	3	81.30	80.60	5	14,623	0.03%
2022/04/18	9	82.94	4	82.13	82.00	5	14,444	0.03%
2022/04/15	10	86.00	2	88.55	85.00	8	14,235	0.06%
2022/04/14	5	92.12	2	92.45	90.80	3	14,260	0.02%
2022/04/13	1	94.00	1	93.70	93.80	0	14,192	0.00%
2022/04/12	5	93.60	4	94.23	93.30	1	14,352	0.01%
2022/04/11	3	95.37	3	95.03	95.00	0	14,407	0.00%
2022/04/08	4	98.33	2	98.85	98.10	2	14,392	0.01%
2022/04/07	11	100.17	8	99.79	98.00	3	14,346	0.02%
2022/04/06	6	99.63	2	99.75	101.50	4	14,168	0.03%
2022/04/01	5	99.56	2	100.25	100.50	3	14,162	0.02%
2022/03/31	19	105.76	16	103.47	102.00	3	13,986	0.02%
2022/03/30	16	105.47	25	106.14	105.00	-9	13,567	-0.07%
2022/03/29	18	98.96	18	99.88	98.80	0	12,340	0.00%
2022/03/28	8	98.10	5	98.30	98.40	3	12,524	0.02%
2022/03/25	2	100.50	4	99.63	99.90	-2	12,582	-0.02%
2022/03/24	8	97.74	5	97.88	97.80	3	12,322	0.02%
2022/03/23	20	99.33	17	99.92	99.60	3	12,188	0.02%
2022/03/22	8	101.44	8	102.31	102.50	0	12,003	0.00%
2022/03/21	2	105.50	1	104.00	105.00	1	11,884	0.01%
2022/03/18	1	104.00	9	104.56	105.00	-8	11,866	-0.07%
2022/03/17	1	100.00	5	101.70	102.00	-4	11,702	-0.03%
2022/03/16	2	95.30	2	96.10	96.30	0	11,705	0.00%
2022/03/15	8	98.30	1	95.10	95.00	7	11,863	0.06%
2022/03/14	2	102.00	1	103.50	102.00	1	11,960	0.01%
2022/03/11	3	100.17	4	100.65	101.00	-1	12,395	-0.01%
2022/03/10	0	99.50	0	0.00	99.50	0	12,755	0.00%
2022/03/08	2	96.15	0	0.00	93.70	2	13,895	0.01%
2022/03/07	7.1	98.75	7	97.89	97.30	0.1	14,153	0.00%
2022/03/04	1	101.00	0	0.00	101.50	1	14,469	0.01%
2022/03/03	2	103.75	1	106.00	103.00	1	14,750	0.01%
2022/03/02	4	102.25	0	0.00	103.50	4	14,986	0.03%
2022/03/01	1	103.00	1	103.50	103.50	0	15,294	0.00%
2022/02/25	2	100.50	2	101.25	100.50	0	15,771	0.00%
2022/02/24	9	99.78	8	100.34	99.40	1	16,240	0.01%
2022/02/23	2	103.25	3	102.50	104.00	-1	16,640	-0.01%
2022/02/22	6.3	102.43	6	103.08	102.50	0.3	17,811	0.00%
2022/02/21	25	109.78	17	111.29	106.00	8	18,081	0.04%
2022/02/18	0	0.00	1	108.00	109.00	-1	17,897	-0.01%
2022/02/17	1	105.00	2	106.25	107.00	-1	18,019	-0.01%
2022/02/16	2	107.00	3.1	107.98	107.00	-1.1	18,175	-0.01%
2022/02/15	8	107.75	9	107.78	105.00	-1	18,300	-0.01%
2022/02/14	0	0.00	1	107.00	106.00	-1	18,441	-0.01%
2022/02/11	14	105.07	17.2	105.38	105.00	-3.2	18,444	-0.02%
2022/02/10	1	102.50	4	102.00	103.00	-3	18,668	-0.02%
2022/02/09	6.1	103.09	6	102.75	103.00	0.1	19,384	0.00%
2022/02/08	7.1	100.44	18	101.12	102.00	-10.9	19,523	-0.06%
2022/02/07	2	93.10	2	92.70	95.00	0	19,910	0.00%
2022/01/25	9	91.89	0	0.00	89.50	9	22,423	0.04%
2022/01/24	5.1	87.29	7	86.51	91.30	-2	22,697	-0.01%
2022/01/21	4	89.60	3	90.17	88.70	1	23,536	0.00%
2022/01/20	5	89.32	1	90.30	90.30	4	24,081	0.02%
2022/01/19	5	90.80	8	90.61	90.40	-3	24,609	-0.01%
2022/01/18	3	92.20	4	92.50	92.40	-1	25,087	0.00%
2022/01/17	1	91.70	0	0.00	92.00	1	25,652	0.00%
2022/01/14	1	88.80	2	89.00	89.30	-1	26,174	0.00%
2022/01/13	4	91.55	1	90.50	90.60	3	27,169	0.01%
2022/01/12	2	93.25	1	93.50	92.70	1	27,947	0.00%
2022/01/11	5	95.04	3	96.09	93.70	2	28,558	0.01%
2022/01/10	6	96.45	10	97.65	98.60	-4	28,664	-0.01%
2022/01/07	5	95.70	21	95.28	95.00	-16	28,617	-0.06%
2022/01/06	7	100.00	0	0.00	100.50	7	28,343	0.02%
2022/01/05	8	101.38	0	0.00	102.00	8	28,453	0.03%
2022/01/04	5	104.70	1	104.51	104.00	4	28,502	0.01%
2022/01/03	2	105.50	1	105.50	105.50	1	28,716	0.00%
2021/12/29	0	0.00	1	106.50	107.00	-1	28,910	0.00%
2021/12/28	6	109.00	6	108.58	108.00	0	29,134	0.00%
2021/12/27	1	109.00	2	108.25	109.00	-1	29,185	0.00%
2021/12/24	6	109.67	6	108.42	107.50	0	29,287	0.00%
2021/12/23	3	110.67	6	110.58	111.50	-3	29,125	-0.01%
2021/12/22	10	110.25	9	109.22	108.00	1	29,022	0.00%
2021/12/21	1	108.00	3	107.83	108.00	-2	28,709	-0.01%
2021/12/20	0	0.00	4	105.25	105.00	-4	28,555	-0.01%
2021/12/17	4	104.00	2	104.00	104.50	2	28,800	0.01%
2021/12/16	2	108.50	2	107.00	109.00	0	28,899	0.00%
2021/12/15	1	106.00	2	104.50	106.00	-1	28,763	0.00%
2021/12/14	14	102.93	11	103.00	102.50	3	28,719	0.01%
2021/12/13	1	104.50	4	104.50	106.00	-3	28,701	-0.01%
2021/12/10	3.1	105.34	4	105.63	105.00	-0.9	28,726	0.00%
2021/12/09	1	109.50	1	109.00	109.00	0	28,660	0.00%
2021/12/08	5	112.00	0	0.00	112.00	5	28,764	0.02%
2021/12/07	18	112.83	18	112.78	110.00	0	28,852	0.00%
2021/12/06	18	112.50	16	112.47	113.00	2	28,486	0.01%
2021/12/03	49	114.32	60	114.63	111.50	-11	28,344	-0.04%
2021/12/02	2	112.50	8	110.13	107.00	-6	27,818	-0.02%
2021/12/01	13	111.38	12	110.50	110.50	1	27,901	0.00%
2021/11/30	3	107.67	15	107.60	110.50	-12	28,112	-0.04%
2021/11/29	14	102.97	6	104.08	106.00	8	28,267	0.03%
2021/11/26	11	104.87	2.1	105.62	103.50	8.9	28,113	0.03%
2021/11/25	7	109.15	3.1	110.34	108.00	3.9	27,981	0.01%
2021/11/24	3.1	109.89	6	111.16	112.00	-2.9	27,809	-0.01%
2021/11/23	6	108.91	11	110.64	106.00	-5	27,568	-0.02%
2021/11/22	9	109.83	8	110.75	108.50	1	27,561	0.00%
2021/11/19	54	112.13	46.2	112.44	111.50	7.8	27,864	0.03%
2021/11/18	18	105.28	8	105.06	106.00	10	27,212	0.04%
2021/11/17	6	101.92	8	102.00	102.00	-2	27,315	-0.01%
2021/11/16	2	100.00	1	101.00	98.20	1	27,667	0.00%
2021/11/15	4.1	100.50	1	101.00	100.50	3.1	28,029	0.01%
2021/11/12	4	100.75	6	103.00	100.50	-2	28,240	-0.01%
2021/11/11	9	99.63	5	100.56	101.00	4	28,331	0.01%
2021/11/10	9	96.88	4	96.00	97.90	5	28,092	0.02%
2021/11/09	15	99.39	14	97.87	98.00	1	27,946	0.00%
2021/11/08	5.2	100.58	0	102.00	99.20	5.2	27,499	0.02%
2021/11/05	4	108.63	6	108.50	110.00	-2	26,953	-0.01%
2021/11/04	8	113.19	12	111.92	110.00	-4	26,808	-0.01%
2021/11/03	15	108.87	14.3	109.18	108.00	0.7	26,125	0.00%
2021/11/02	27	118.32	15	117.77	111.50	12	25,206	0.05%
2021/11/01	7	118.50	10.1	121.57	123.50	-3.1	23,823	-0.01%
2021/10/29	12	112.63	19	112.26	112.50	-7	23,484	-0.03%
2021/10/28	24	109.52	27	109.32	107.50	-3	22,973	-0.01%
2021/10/27	22	107.32	21	107.79	107.00	1	22,734	0.00%
2021/10/26	9	106.94	19.4	105.25	101.50	-10.3	22,334	-0.05%
2021/10/25	5	104.70	15	103.47	105.50	-10	22,136	-0.05%
2021/10/22	13.3	102.09	4.1	102.53	101.50	9.2	22,045	0.04%
2021/10/21	10	100.30	101	103.78	100.50	-91	22,333	-0.41%	大賣/
2021/10/20	29.1	98.25	17	97.81	96.80	12	22,038	0.05%
2021/10/19	4	97.21	6	98.30	101.50	-2	22,139	-0.01%
2021/10/18	1	94.50	13	95.18	92.60	-12	21,900	-0.05%
2021/10/15	2	92.35	0	0.00	91.40	2	22,556	0.01%
2021/10/14	0	0.00	0	88.90	89.00	0	23,483	0.00%
2021/10/13	9	89.57	6	89.02	87.40	3	23,748	0.01%
2021/10/12	10	93.70	6	95.22	93.30	4	24,108	0.02%
2021/10/08	4	93.25	5	93.38	94.00	-1	24,790	0.00%
2021/10/07	3	88.73	2	89.00	89.50	1	25,392	0.00%
2021/10/06	4	87.18	2	87.50	86.20	2	25,823	0.01%
2021/10/05	4.1	79.41	9	84.90	86.50	-4.9	26,290	-0.02%
2021/10/04	6	82.35	1	82.40	81.10	5	26,522	0.02%
2021/10/01	4	84.55	10	85.56	84.10	-6	26,890	-0.02%
2021/09/30	2	89.90	1	89.30	89.30	1	27,668	0.00%
2021/09/29	7	87.84	4	88.53	87.70	3	28,122	0.01%
2021/09/27	1	94.50	0	0.00	94.60	1	29,581	0.00%
2021/09/24	7	95.96	30	95.90	95.00	-23	30,007	-0.08%
2021/09/23	3	94.77	0	0.00	95.40	3	30,217	0.01%
2021/09/17	2	92.15	2	91.40	92.30	0	31,093	0.00%
2021/09/16	9	91.29	6	91.08	90.40	3	31,844	0.01%
2021/09/15	0	91.10	2.1	92.29	92.30	-2	32,181	-0.01%
2021/09/14	2	92.20	4	92.63	91.70	-2	32,862	-0.01%
2021/09/13	7	94.31	10	94.69	92.30	-3	33,164	-0.01%
2021/09/10	12.1	92.27	9	93.57	94.90	3.1	33,443	0.01%
2021/09/09	6	91.55	2	93.20	93.90	4	34,291	0.01%
2021/09/08	4	92.38	5	92.78	90.50	-1	35,196	0.00%
2021/09/07	28	93.38	9	92.19	94.30	19	35,488	0.05%
2021/09/06	2	98.30	2	97.00	94.50	0	35,198	0.00%
2021/09/03	12	97.64	3	97.60	98.50	9	34,882	0.03%
2021/09/02	21.1	104.10	6	102.92	100.50	15.1	34,527	0.04%
2021/09/01	5	109.30	8.1	109.75	111.00	-3.1	34,572	-0.01%
2021/08/31	7	107.93	3	108.50	108.50	4	34,495	0.01%
2021/08/30	1.1	108.55	1	108.47	110.00	0	34,408	0.00%
2021/08/27	6	108.75	4	106.88	106.50	2	34,340	0.01%
2021/08/26	37.1	113.89	33	114.55	111.50	4.1	34,147	0.01%
2021/08/25	22.1	112.66	30.2	113.48	113.00	-8.1	34,077	-0.02%
2021/08/24	17.2	110.21	20	110.53	107.50	-2.8	33,308	-0.01%
2021/08/23	6	107.50	3	107.50	106.00	3	32,775	0.01%
2021/08/20	4	103.00	3.1	103.48	105.00	1	32,351	0.00%
2021/08/19	9.1	101.47	9	100.00	99.00	0.1	31,672	0.00%
2021/08/18	3	92.72	6	93.35	100.00	-3	31,083	-0.01%
2021/08/17	7	94.14	7	93.63	91.00	0	30,700	0.00%
2021/08/16	37	98.28	33	98.85	98.90	4	30,369	0.01%
2021/08/13	9	99.29	9	99.49	97.00	0	30,232	0.00%
2021/08/12	4	100.38	1	101.50	103.00	3	30,107	0.01%
2021/08/11	8	98.23	7	97.08	97.60	1	29,975	0.00%
2021/08/10	10	101.20	9	100.52	101.00	1	29,776	0.00%
2021/08/09	10	103.20	20	101.80	100.50	-10	29,579	-0.03%
2021/08/06	22	106.27	4	106.00	108.50	18	29,399	0.06%
2021/08/05	5	108.40	3	107.67	108.50	2	29,282	0.01%
2021/08/04	11	115.59	13	115.19	113.00	-2	29,279	-0.01%
2021/08/03	22	114.43	30	113.47	113.50	-8	29,284	-0.03%
2021/08/02	15	107.77	20	108.83	111.50	-5	28,915	-0.02%
2021/07/30	7	106.43	7	104.29	102.50	0	28,598	0.00%
2021/07/29	29	106.48	24	106.04	107.00	5	28,473	0.02%
2021/07/28	19	108.45	15	107.46	104.50	4	28,180	0.01%
2021/07/27	42	118.84	35	118.54	114.50	7	27,765	0.03%
2021/07/26	31	115.02	30	115.41	115.50	1	27,020	0.00%
2021/07/23	41	111.90	40	111.76	110.00	1	26,312	0.00%
2021/07/22	13	109.42	20.1	111.11	113.50	-7.1	25,352	-0.03%
2021/07/21	31	108.42	32	109.62	103.50	-1	25,114	0.00%
2021/07/20	50	106.94	43	106.08	108.50	7	24,422	0.03%
2021/07/19	2	101.75	2	102.25	100.00	0	23,783	0.00%
2021/07/16	20	100.22	19.9	100.82	102.50	0.1	24,120	0.00%
2021/07/15	12	95.63	10	96.12	100.00	2	24,054	0.01%
2021/07/14	31	104.75	26	105.85	98.10	5	23,919	0.02%
2021/07/13	7	110.71	13	112.42	109.00	-6	23,126	-0.03%
2021/07/12	22	101.78	17	103.34	105.50	5	22,646	0.02%
2021/07/09	16	97.04	11	97.24	96.00	5	22,042	0.02%
2021/07/08	19.1	97.11	20.1	97.03	94.80	-1	21,711	0.00%
2021/07/07	40.2	96.24	43.4	96.15	93.60	-3.2	21,344	-0.02%
2021/07/06	16.3	91.87	17	91.24	92.60	-0.7	20,611	0.00%
2021/07/05	40	92.66	35	93.35	90.50	5	20,264	0.02%
2021/07/02	25	83.82	25	84.66	87.60	0	19,651	0.00%
2021/07/01	11.2	83.39	11	82.60	79.70	0.2	19,370	0.00%
2021/06/30	6	82.59	18	82.95	86.20	-12	19,562	-0.06%
2021/06/29	6	79.47	2	80.50	78.70	4	19,614	0.02%
2021/06/28	100	81.83	10	81.79	79.60	90	19,407	0.46%
2021/06/25	8	78.73	7	79.67	81.80	1	18,838	0.01%
2021/06/24	4	74.75	5	74.72	74.40	-1	18,163	-0.01%
2021/06/23	12	72.61	14	72.77	74.50	-2	17,792	-0.01%
2021/06/22	2.1	69.56	2	69.35	69.90	0.1	17,070	0.00%
2021/06/21	10	68.65	8.3	68.46	66.20	1.7	16,679	0.01%
2021/06/18	16	67.19	21	67.59	68.90	-5	16,156	-0.03%
2021/06/17	24.3	65.43	38	64.37	65.20	-13.7	15,070	-0.09%
2021/06/16	5	61.02	9	60.17	61.00	-4	14,076	-0.03%
2021/06/15	1	57.90	3	57.93	57.80	-2	13,617	-0.01%
2021/06/11	4	56.43	1	56.50	56.50	3	13,585	0.02%
2021/06/10	6	56.83	2	56.90	57.00	4	13,668	0.03%
2021/06/09	18	57.02	21	56.98	56.50	-3	13,562	-0.02%
2021/06/08	4	54.90	36.7	54.77	54.80	-32.7	13,053	-0.25%
2021/06/07	6	53.13	0	0.00	53.40	6	13,119	0.05%
2021/06/04	0	0.00	2	53.50	54.00	-2	13,221	-0.02%
2021/06/02	0	52.80	0	0.00	52.90	0	13,253	0.00%
2021/05/31	23	50.85	23	51.23	51.20	0	12,919	0.00%
2021/05/28	0	0.00	20	49.98	50.60	-20	13,004	-0.15%
2021/05/26	0	0.00	5	48.00	48.40	-5	13,217	-0.04%
2021/05/21	40	45.97	20.1	45.13	46.15	19.9	13,538	0.15%
2021/05/19	0	0.00	2	43.70	45.60	-2	13,604	-0.01%
2021/05/18	0	41.90	0	0.00	43.55	0	13,512	0.00%
2021/05/17	1	40.00	2.9	39.94	39.60	-1.9	13,515	-0.01%
2021/05/14	5	43.92	7	44.39	43.95	-2	13,471	-0.01%
2021/05/13	3	43.45	1	44.20	44.00	2	13,381	0.01%
2021/05/12	11	47.28	6	43.50	43.50	5	13,348	0.04%
2021/05/11	1	48.00	1	47.20	46.60	0	13,217	0.00%
2021/05/10	12	51.73	5	51.50	51.10	7	13,093	0.05%
2021/05/07	7	53.19	0	0.00	53.60	7	13,597	0.05%
2021/05/05	15	51.20	0	0.00	50.90	15	13,569	0.11%
2021/05/04	0	0.00	4	52.05	52.40	-4	13,623	-0.03%
2021/05/03	11	55.62	2	56.40	55.50	9	13,697	0.07%
2021/04/29	4	59.70	2	59.50	59.00	2	13,737	0.01%
2021/04/28	2	61.05	2	60.80	60.50	0	13,804	0.00%
2021/04/27	6	60.85	13	60.88	60.20	-7	13,935	-0.05%
2021/04/26	3	62.67	3	63.07	62.70	0	13,805	0.00%
2021/04/23	10	62.58	8	62.46	62.40	2	13,876	0.01%
2021/04/22	5	62.68	2	63.85	60.50	3	13,695	0.02%
2021/04/21	0	0.00	7	61.10	61.70	-7	13,209	-0.05%
2021/04/20	7	60.03	30	60.69	59.50	-23	12,870	-0.18%
2021/04/19	0	0.00	7	56.17	56.70	-7	12,514	-0.06%
2021/04/16	10	55.53	7	55.74	56.00	3	12,781	0.02%
2021/04/15	1	55.00	1	55.40	55.40	0	12,871	0.00%
2021/04/14	3	54.53	0	0.00	55.40	3	12,979	0.02%
2021/04/13	9	56.74	8	57.74	55.80	1	13,158	0.01%
2021/04/12	16	57.21	0	57.10	57.10	16	13,235	0.12%
2021/04/09	12	58.65	5	58.86	58.60	7	13,439	0.05%
2021/04/08	9	59.98	14	60.54	60.70	-5	14,110	-0.04%
2021/04/07	6	58.70	1	58.40	59.60	5	14,202	0.04%
2021/04/06	5	58.16	3	58.30	59.60	2	14,068	0.01%
2021/04/01	4	56.05	49	55.21	54.50	-45	13,793	-0.33%
2021/03/31	3	53.97	0	0.00	53.50	3	14,143	0.02%
2021/03/30	5	54.10	6	54.65	54.00	-1	15,208	-0.01%
2021/03/29	1	53.40	4	54.50	54.60	-3	16,146	-0.02%
2021/03/26	3	53.13	1	52.30	53.70	2	16,282	0.01%
2021/03/25	3	52.40	0	0.00	52.20	3	16,368	0.02%
2021/03/24	1	53.50	15	53.49	53.70	-14	16,465	-0.09%
2021/03/22	21	54.46	1	55.20	54.40	20	16,726	0.12%
2021/03/19	3	54.23	1	54.70	54.60	2	16,967	0.01%
2021/03/18	3	54.77	1	55.20	54.20	2	17,189	0.01%
2021/03/17	1	53.90	2	55.00	54.20	-1	17,384	-0.01%
2021/03/16	5	53.96	23	54.63	53.80	-18	17,675	-0.10%
2021/03/15	21	53.86	6	54.00	54.10	15	18,108	0.08%
2021/03/12	2	53.00	5	52.94	53.10	-3	18,159	-0.02%
2021/03/11	8	52.16	7	52.63	52.90	1	18,251	0.01%
2021/03/10	4	51.08	3	51.40	51.40	1	18,268	0.01%
2021/03/08	5	50.94	2	49.63	49.65	3	18,577	0.02%
2021/03/04	17	51.71	3	52.13	51.60	14	19,241	0.07%
2021/03/03	3	54.20	0	0.00	54.10	3	19,614	0.02%
2021/03/02	26	54.68	19	56.16	53.90	7	19,881	0.04%
2021/02/26	12	54.27	1	55.10	54.00	11	20,047	0.05%
2021/02/25	2	55.20	1	54.60	54.60	1	21,355	0.00%
2021/02/24	52	54.91	79	55.32	55.00	-27	22,443	-0.12%
2021/02/23	10	54.85	15	54.75	55.00	-5	22,545	-0.02%
2021/02/22	9	53.93	23	54.43	54.40	-14	22,470	-0.06%
2021/02/19	2	53.10	9.1	53.00	53.10	-7.1	22,464	-0.03%
2021/02/18	0	0.00	7	52.04	52.40	-7	22,985	-0.03%
2021/02/05	25	48.89	4	48.90	48.90	21	23,516	0.09%
2021/02/04	3	49.85	0	0.00	49.35	3	24,050	0.01%
2021/02/03	1	50.60	1	50.90	50.60	0	24,582	0.00%
2021/02/01	1	49.50	0	0.00	49.00	1	24,991	0.00%
2021/01/29	36	52.07	18	53.82	50.50	18	24,939	0.07%
2021/01/28	14	51.03	0	0.00	51.20	14	24,472	0.06%
2021/01/27	2	51.80	16.1	52.35	52.50	-14.1	24,442	-0.06%
2021/01/26	7	52.07	2	52.25	52.00	5	24,460	0.02%
2021/01/25	1.2	53.70	6	53.32	53.30	-4.8	24,404	-0.02%
2021/01/22	1	51.40	3	51.00	51.60	-2	24,222	-0.01%
2021/01/21	10	51.47	3	51.77	51.00	7	24,138	0.03%
2021/01/20	3	51.90	4	51.70	51.70	-1	24,060	0.00%
2021/01/19	1	54.80	0	0.00	54.80	1	23,846	0.00%
2021/01/18	3	54.73	2	55.05	55.50	1	23,821	0.00%
2021/01/15	5	53.54	7	53.37	54.00	-2	23,598	-0.01%
2021/01/14	1	54.40	0	0.00	53.90	1	23,431	0.00%
2021/01/13	6	55.00	3	55.03	55.30	3	23,327	0.01%
2021/01/12	10	56.04	9	56.14	55.30	1	23,246	0.00%
2021/01/11	9	55.93	12	55.90	56.50	-3	22,867	-0.01%
2021/01/08	2	53.75	0	0.00	53.50	2	22,833	0.01%
2021/01/07	1	53.60	0	0.00	53.20	1	23,230	0.00%
2021/01/06	7	54.40	2	52.55	53.00	5	23,313	0.02%
2021/01/05	1	54.40	0	0.00	54.70	1	23,142	0.00%
2021/01/04	17	55.05	26	55.25	54.70	-9	23,109	-0.04%
2020/12/31	32	54.55	22	54.79	54.10	10	23,051	0.04%
2020/12/30	5.7	52.69	2.1	51.99	51.80	3.6	22,367	0.02%
2020/12/29	1	51.30	2	52.30	52.80	-1	22,044	0.00%
2020/12/28	3	52.49	6	51.60	51.60	-3	21,821	-0.01%
2020/12/25	29.4	52.13	26	52.34	51.00	3.4	21,429	0.02%
2020/12/24	7	47.89	12.9	48.94	50.60	-5.9	20,612	-0.03%
2020/12/23	32	46.42	30	46.63	46.90	2	19,511	0.01%
2020/12/22	3	45.63	4	45.35	43.60	-1	18,595	-0.01%
2020/12/21	3	44.13	1	42.85	44.60	2	18,505	0.01%
2020/12/18	1	44.60	1	45.35	44.00	0	18,713	0.00%
2020/12/17	1	44.60	1	44.85	45.25	0	18,690	0.00%
2020/12/16	0	0.00	4	44.04	44.75	-4	18,660	-0.02%
2020/12/15	10.1	44.39	7	42.82	42.70	3.1	18,800	0.02%
2020/12/14	36	46.02	36	45.60	45.10	0	19,025	0.00%
2020/12/11	12	44.24	0	0.00	44.10	12	18,840	0.06%
2020/12/09	6	46.74	14	46.56	45.95	-8	18,353	-0.04%
2020/12/08	2	44.95	3	44.95	44.95	-1	17,978	-0.01%
2020/12/07	0	0.00	2	44.80	44.30	-2	17,988	-0.01%
2020/12/04	11	44.57	2	44.40	44.30	9	17,926	0.05%
2020/12/03	1	44.80	7	44.64	44.35	-6	17,860	-0.03%
2020/12/02	12	45.25	11	45.53	44.70	1	17,857	0.01%
2020/12/01	9	44.06	45	44.12	45.80	-36	17,637	-0.20%
2020/11/30	17	44.69	10	45.05	44.60	7	17,461	0.04%
2020/11/27	44	44.42	21	44.82	45.15	23	17,327	0.13%
2020/11/26	6	43.60	15	43.16	43.65	-9	17,355	-0.05%
2020/11/25	9	43.19	2	42.75	42.40	7	17,154	0.04%
2020/11/24	40	44.40	50	44.71	43.20	-10	17,057	-0.06%
2020/11/23	40	42.98	50	42.29	44.40	-10	16,399	-0.06%
2020/11/20	1	40.05	3	39.97	40.40	-2	16,776	-0.01%
2020/11/19	6	39.16	2	39.60	39.00	4	16,927	0.02%
2020/11/18	2	40.05	5	40.09	39.55	-3	17,618	-0.02%
2020/11/17	56	40.37	12	40.33	39.50	44	18,922	0.23%
2020/11/16	12	39.45	18	40.07	41.35	-6	21,270	-0.03%
2020/11/13	3	38.90	7	38.82	38.70	-4	21,508	-0.02%
2020/11/12	10	38.43	36	38.38	38.15	-26	21,713	-0.12%
2020/11/11	35	39.75	0	0.00	40.35	35	21,395	0.16%
2020/11/10	0	0.00	1	38.75	38.05	-1	20,909	0.00%
2020/11/09	25	38.36	30	38.58	39.00	-5	20,791	-0.02%
2020/11/06	1	38.05	1	38.25	37.65	0	20,707	0.00%
2020/11/02	1	35.20	0	0.00	35.30	1	22,085	0.00%
2020/10/29	1	36.85	0	0.00	37.20	1	22,509	0.00%
2020/10/28	4	37.84	3	38.72	37.55	1	22,554	0.00%
2020/10/27	0	0.00	6	38.23	38.45	-6	22,538	-0.03%
2020/10/26	1	38.75	2	38.40	38.10	-1	22,623	0.00%
2020/10/23	1	38.20	5	37.90	38.15	-4	22,541	-0.02%
2020/10/22	0	0.00	1	37.80	37.80	-1	22,637	0.00%
2020/10/21	0	0.00	1	37.50	37.40	-1	22,620	0.00%
2020/10/20	2	36.80	1.2	37.13	36.75	0.8	22,601	0.00%
2020/10/19	0	0.00	4	37.06	37.15	-4	22,594	-0.02%
2020/10/16	10	37.91	0	0.00	36.80	10	22,574	0.04%
2020/10/15	13	39.76	18	39.32	39.00	-5	22,229	-0.02%
2020/10/14	1	39.15	6	38.83	38.70	-5	21,642	-0.02%
2020/10/13	2	38.48	4	38.73	38.30	-2	21,478	-0.01%
2020/10/12	1	38.10	27.2	38.31	38.30	-26.2	21,336	-0.12%
2020/10/08	22	38.46	13.8	38.51	37.95	8.2	21,233	0.04%
2020/10/07	2	38.08	15	38.24	38.40	-13	21,039	-0.06%
2020/10/05	1	36.90	2	36.93	36.90	-1	21,030	0.00%
2020/09/29	0	0.00	1	36.45	35.75	-1	21,134	0.00%
2020/09/28	4	35.65	3.7	35.53	35.45	0.3	21,083	0.00%
2020/09/25	3	35.47	2	36.35	34.95	1	21,098	0.00%
2020/09/24	5	35.81	1.2	36.38	35.30	3.8	21,089	0.02%
2020/09/23	2	37.43	2	38.00	37.10	0	21,179	0.00%
2020/09/22	4	37.30	3	37.65	37.05	1	20,890	0.00%
2020/09/21	2	37.60	0	0.00	37.40	2	20,794	0.01%
2020/09/18	9	38.08	0	0.00	37.60	9	20,814	0.04%
2020/09/17	24	37.40	24	37.79	38.20	0	20,556	0.00%
2020/09/16	2	36.30	1	36.55	36.40	1	20,061	0.00%
2020/09/15	1.1	36.45	21	36.06	35.90	-19.9	19,992	-0.10%
2020/09/14	1	36.15	1	35.75	36.10	0	20,063	0.00%
2020/09/11	26	35.17	1	35.40	34.65	25	20,003	0.12%
2020/09/10	9	36.47	15	36.85	36.20	-6	19,836	-0.03%
2020/09/09	5	35.95	5	36.23	36.40	0	19,777	0.00%
2020/09/08	4	35.96	3	36.03	35.90	1	19,786	0.01%
2020/09/07	10.1	36.50	0	0.00	35.70	10.1	19,811	0.05%
2020/09/04	5	36.70	0	0.00	36.75	5	19,837	0.03%
2020/09/03	0	0.00	4	38.20	37.40	-4	19,855	-0.02%
2020/09/02	3	37.95	2	37.88	38.00	1	19,694	0.01%
2020/09/01	2	38.30	9	37.98	38.55	-7	19,779	-0.04%
2020/08/31	9	37.11	10	36.87	36.70	-1	19,408	-0.01%
2020/08/28	2	37.43	3	37.87	37.40	-1	19,647	-0.01%
2020/08/27	25	37.77	27	37.66	37.35	-2	20,272	-0.01%
2020/08/26	20	40.18	11	40.57	38.40	9	19,892	0.05%
2020/08/25	3	38.38	3	39.00	38.40	0	18,326	0.00%
2020/08/24	18	38.16	11	38.49	39.00	7	17,887	0.04%
2020/08/21	44.1	38.67	110	38.48	37.95	-66	17,062	-0.39%	大賣/
2020/08/20	145	37.73	231	37.61	38.75	-86	15,582	-0.55%	大買/大賣/
2020/08/19	8	35.95	29	36.07	36.85	-21	12,641	-0.17%
2020/08/18	50	31.95	8	32.93	33.50	42	11,930	0.35%
2020/08/17	3	32.05	4	31.65	32.00	-1	11,501	-0.01%
2020/08/14	50	30.54	4	30.31	30.45	46	11,271	0.41%
2020/08/13	1	30.50	1	30.00	30.05	0	11,222	0.00%
2020/08/11	3	30.50	4	29.80	29.80	-1	10,944	-0.01%
2020/08/10	14	31.16	0	0.00	30.40	14	10,915	0.13%
2020/08/07	32	32.33	19	32.19	32.40	13	10,682	0.12%
2020/08/06	12	31.95	10	32.37	32.65	2	10,058	0.02%
2020/08/05	5	29.35	6	28.85	29.70	-1	9,412	-0.01%
2020/08/04	6	29.32	2	28.78	28.80	4	9,278	0.04%
2020/08/03	4	30.08	2	29.80	29.70	2	8,947	0.02%
2020/07/31	1	29.30	1	29.75	29.35	0	8,858	0.00%
2020/07/30	2	29.43	0	0.00	29.55	2	8,845	0.02%
2020/07/28	37	29.02	37	28.85	27.40	0	8,775	0.00%
2020/07/27	0	0.00	1	28.35	28.55	-1	8,632	-0.01%
2020/07/24	1	27.95	2	28.88	27.95	-1	8,703	-0.01%
2020/07/23	1	28.60	1	28.65	28.55	0	8,690	0.00%
2020/07/22	1	28.10	0	0.00	28.45	1	8,692	0.01%
2020/07/20	5	26.60	5	26.85	26.90	0	9,037	0.00%
2020/07/17	1	27.45	1	28.05	27.05	0	9,148	0.00%
2020/07/16	1	28.00	0	0.00	28.05	1	9,131	0.01%
2020/07/14	22	29.78	22	30.16	29.35	0	9,016	0.00%
2020/07/13	1	30.00	9	29.96	30.15	-8	8,848	-0.09%
2020/07/10	3	28.98	3	29.68	28.95	0	8,720	0.00%
2020/07/09	1	29.50	6	29.68	29.70	-5	8,548	-0.06%
2020/07/08	5	29.56	3	29.65	29.45	2	8,462	0.02%
2020/07/07	1	29.25	0	0.00	29.15	1	8,344	0.01%
2020/07/06	1	29.05	5	29.25	29.20	-4	8,298	-0.05%
2020/07/03	4	29.53	0	0.00	29.10	4	8,235	0.05%
2020/07/02	1	29.85	3	29.80	29.80	-2	8,010	-0.02%
2020/07/01	2	28.45	1	28.80	28.50	1	7,748	0.01%
2020/06/30	2	28.15	0	0.00	28.30	2	7,703	0.03%
2020/06/29	13	28.22	2	28.30	27.85	11	7,753	0.14%
2020/06/24	2	29.20	3	28.73	29.20	-1	7,613	-0.01%
2020/06/23	1	28.05	0	0.00	28.15	1	7,535	0.01%
2020/06/17	2	28.70	2	28.40	28.60	0	7,261	0.00%
2020/06/16	1	28.40	1	28.45	28.35	0	7,218	0.00%
2020/06/15	1	28.95	1	29.00	28.05	0	7,204	0.00%
2020/06/12	1	28.20	0	0.00	29.65	1	7,134	0.01%
2020/06/11	1	29.00	3	30.07	29.20	-2	7,085	-0.03%
2020/06/10	2	29.50	10	28.95	30.00	-8	6,942	-0.12%
2020/06/09	10	28.30	0	0.00	28.30	10	6,772	0.15%
2020/06/08	21	29.99	21	29.88	29.10	0	6,677	0.00%
2020/06/05	16	29.11	17	29.24	29.10	-1	6,346	-0.02%
2020/06/04	14	29.35	12	29.23	29.30	2	6,172	0.03%
2020/06/03	12	27.89	145	28.75	28.95	-133	5,701	-2.33%	大賣/鉅額交易
2020/06/02	16	26.51	42	25.22	27.00	-26	4,644	-0.56%
2020/05/27	0	0.00	1	24.70	24.80	-1	4,245	-0.02%
2020/05/22	1	24.00	0	0.00	23.95	1	4,188	0.02%
2020/05/15	1	24.10	1	23.60	23.25	0	3,969	0.00%
2020/05/14	4	24.36	1	24.55	24.20	3	3,846	0.08%
2020/05/12	2	25.10	2	25.20	25.10	0	3,793	0.00%
2020/05/11	1	25.65	8	25.38	25.55	-7	3,765	-0.19%
2020/05/08	1	24.85	2	24.98	24.90	-1	3,709	-0.03%
2020/05/07	2	24.75	1	25.05	24.95	1	3,674	0.03%
2020/05/06	5	24.96	11	25.10	25.05	-6	3,624	-0.17%
2020/05/05	19	25.14	7	25.28	25.40	12	3,573	0.34%
2020/05/04	2	24.03	1	24.10	24.40	1	3,499	0.03%
2020/04/30	0	0.00	2	24.60	24.55	-2	3,499	-0.06%
2020/04/28	0	0.00	1	24.05	24.15	-1	3,405	-0.03%
2020/04/27	2	23.90	1	23.75	23.85	1	3,390	0.03%
2020/04/24	2	24.00	2	23.95	23.70	0	3,331	0.00%
2020/04/23	10	24.58	163	24.75	24.05	-153	3,179	-4.81%	大賣/鉅額交易
2020/04/22	18	23.15	18	23.01	23.20	0	2,893	0.00%
2020/04/21	1	21.70	1	21.50	21.45	0	2,794	0.00%
2020/04/09	0	0.00	1	20.15	20.00	-1	2,796	-0.04%
2020/04/08	1	19.65	0	0.00	20.10	1	2,779	0.04%
2020/04/06	10	19.25	0	0.00	19.05	10	2,747	0.36%
2020/03/31	20	19.36	21	19.05	19.15	-1	2,982	-0.03%
2020/03/27	1	18.35	1	18.25	17.95	0	2,943	0.00%
2020/03/25	1	18.20	11	18.02	18.25	-10	3,134	-0.32%
2020/03/19	1	13.70	0	0.00	13.70	1	3,048	0.03%
2020/03/16	30	18.90	0	0.00	17.90	30	2,799	1.07%
2020/03/13	0	0.00	2	19.50	19.85	-2	2,724	-0.07%
2020/03/05	2	25.80	0	0.00	25.70	2	2,633	0.08%
2020/02/27	1	24.35	0	0.00	24.30	1	2,625	0.04%
2020/01/30	45	24.77	0	0.00	24.65	45	2,631	1.71%
2020/01/03	0	0.00	2.5	28.42	28.25	-2.5	2,842	-0.09%
2019/12/27	3	28.28	1	28.70	28.35	2	2,757	0.07%
2019/12/26	2	28.03	8	28.09	28.30	-6	2,692	-0.22%
2019/12/25	1	27.55	1	27.80	27.80	0	2,500	0.00%
2019/12/23	2	26.95	2	26.95	26.90	0	2,423	0.00%
2019/12/20	24	28.22	23	28.43	27.50	1	2,391	0.04%
2019/12/19	5	26.67	0	0.00	26.65	5	2,169	0.23%
2019/12/17	0	0.00	4	26.65	26.65	-4	2,248	-0.18%
2019/12/13	4	26.08	0	0.00	25.90	4	2,324	0.17%
2019/12/03	0	0.00	1	25.30	25.35	-1	3,454	-0.03%
2019/12/02	1	25.40	1	25.40	25.35	0	3,517	0.00%
2019/11/29	1	26.65	0	0.00	26.15	1	3,555	0.03%
2019/11/27	0	0.00	1	27.00	26.95	-1	3,689	-0.03%
2019/11/26	1	27.25	0	0.00	27.10	1	3,792	0.03%
2019/11/13	0	0.00	1	27.10	26.60	-1	4,489	-0.02%
2019/11/12	1	26.70	0	0.00	26.90	1	4,493	0.02%
2019/10/31	10	30.20	10	29.20	28.70	0	4,584	0.00%
2019/10/30	30	28.70	0.8	28.85	29.00	29.2	4,501	0.65%
2019/10/28	1	28.55	1	28.35	28.35	0	4,594	0.00%
2019/10/25	0	0.00	4	28.90	28.35	-4	4,620	-0.09%
2019/10/23	9	29.34	5	29.18	29.05	4	4,657	0.09%
2019/10/18	0	0.00	1	28.40	28.70	-1	4,679	-0.02%
2019/10/16	0	0.00	1	28.70	28.70	-1	4,749	-0.02%
2019/10/15	0	0.00	4	28.03	28.30	-4	4,662	-0.09%
2019/10/14	1	27.60	0	0.00	27.45	1	4,644	0.02%
2019/10/08	1	26.85	0	0.00	26.85	1	5,187	0.02%
2019/10/07	21	27.11	0	0.00	27.25	21	5,396	0.39%
2019/10/04	1	27.95	0	0.00	27.65	1	5,404	0.02%
2019/10/03	20	28.25	1	28.05	28.20	19	5,480	0.35%
2019/10/02	15	28.21	5	28.28	28.45	10	5,517	0.18%
2019/10/01	31	29.23	1	29.25	28.90	30	5,508	0.54%
2019/09/27	1	29.15	2	29.40	29.15	-1	5,527	-0.02%
2019/09/26	0.2	30.00	0.9	30.00	30.05	-0.7	5,525	-0.01%
2019/09/24	2	30.18	1	30.40	30.15	1	5,526	0.02%
2019/09/23	3	30.60	0	0.00	30.35	3	5,547	0.05%
2019/09/11	1	27.85	0	0.00	27.65	1	5,550	0.02%
2019/09/09	1	28.30	1	28.60	28.20	0	5,567	0.00%
2019/09/06	14	29.56	19	29.42	28.60	-5	5,543	-0.09%
2019/09/05	3	28.68	1	29.20	28.50	2	5,199	0.04%
2019/09/04	35	28.60	0	0.00	28.70	35	5,121	0.68%
2019/09/03	4	28.45	4	28.56	28.90	0	5,107	0.00%
2019/09/02	0	0.00	30	28.37	29.00	-30	4,945	-0.61%
2019/08/30	15	27.75	12	27.75	27.35	3	4,867	0.06%
2019/08/29	0	0.00	3	27.95	27.95	-3	4,679	-0.06%
2019/08/27	8	27.75	40	27.80	27.70	-32	4,575	-0.70%
2019/08/26	50	26.90	0	0.00	26.90	50	4,495	1.11%
2019/08/23	0	0.00	63	27.79	27.45	-63	4,454	-1.41%
2019/08/22	1	27.10	0	0.00	27.05	1	4,329	0.02%
2019/08/19	3	26.60	8	26.36	26.25	-5	4,110	-0.12%
2019/08/16	0	0.00	1	25.80	25.80	-1	4,037	-0.02%
2019/08/14	31	25.74	1	25.90	25.70	30	3,939	0.76%
2019/08/13	5	25.85	0	0.00	25.75	5	3,863	0.13%
2019/08/12	1	24.30	1	24.75	25.95	0	3,757	0.00%
2019/08/06	0	0.00	1	23.45	24.00	-1	3,791	-0.03%
2019/08/05	1	23.65	1	24.40	23.70	0	3,887	0.00%
2019/08/02	1	24.65	0	0.00	24.50	1	3,916	0.03%
2019/07/30	0	0.00	1	25.85	25.65	-1	4,010	-0.02%
2019/07/29	0	0.00	2	26.30	26.35	-2	4,035	-0.05%
2019/07/25	1	26.25	1	26.75	27.00	0	4,028	0.00%
2019/07/24	18	26.73	17	26.47	26.65	1	3,979	0.03%
2019/07/22	0	0.00	3	25.60	25.65	-3	3,953	-0.08%
2019/07/19	0	0.00	1	25.85	25.90	-1	3,971	-0.03%
2019/07/18	1	26.40	0	0.00	25.65	1	3,996	0.03%
2019/07/17	0	0.00	1	26.90	26.70	-1	4,010	-0.02%
2019/07/16	4	27.10	1	26.70	26.70	3	4,076	0.07%
2019/07/15	1	26.75	0	0.00	26.50	1	4,108	0.02%
2019/07/12	1	27.30	2	27.15	27.05	-1	4,299	-0.02%
2019/07/11	32	26.90	0	0.00	26.80	32	4,408	0.73%
2019/07/10	51	27.10	7	26.85	27.20	44	4,515	0.97%
2019/07/09	0	0.00	3	26.80	26.90	-3	4,696	-0.06%
2019/07/08	16	27.77	7	27.62	27.45	9	5,160	0.17%
2019/07/05	50	26.37	4	27.08	27.00	46	5,857	0.79%
2019/07/04	0	0.00	31	26.79	26.75	-31	5,700	-0.54%
2019/07/01	1	25.85	2	25.88	26.00	-1	5,601	-0.02%
2019/06/27	2	25.45	2	25.35	25.35	0	5,719	0.00%
2019/06/26	0	0.00	20	25.50	25.50	-20	5,737	-0.35%
2019/06/21	0	0.00	3	25.45	25.55	-3	5,895	-0.05%
2019/06/20	80	26.09	0	0.00	26.05	80	5,935	1.35%
2019/06/19	1	25.60	1	25.80	25.80	0	5,979	0.00%
2019/06/17	0	0.00	1	25.85	25.90	-1	6,100	-0.02%
2019/06/12	1	25.50	0	0.00	25.00	1	6,351	0.02%
2019/06/11	1	24.85	1	25.25	25.30	0	6,380	0.00%
2019/05/31	10	24.80	0	0.00	24.75	10	6,506	0.15%
2019/05/28	1	24.40	0	0.00	24.70	1	6,676	0.01%
2019/05/23	0	0.00	1	23.85	24.00	-1	6,905	-0.01%
2019/05/21	1	23.65	1	23.70	24.45	0	7,021	0.00%
2019/05/16	0	0.00	1	24.75	24.40	-1	7,583	-0.01%
2019/05/15	1	24.90	0	0.00	25.05	1	7,709	0.01%
2019/05/09	10	25.70	0	0.00	25.50	10	8,772	0.11%
2019/05/07	0	0.00	1	26.70	26.65	-1	8,903	-0.01%
2019/05/06	1	26.90	0	0.00	26.30	1	8,994	0.01%
2019/04/30	0	0.00	1	27.00	27.20	-1	9,520	-0.01%
2019/04/26	1	27.60	0	0.00	27.30	1	9,797	0.01%
2019/04/24	0	0.00	2	28.35	28.35	-2	10,373	-0.02%
2019/04/19	1	28.80	0	0.00	28.90	1	10,523	0.01%
2019/04/18	2	29.30	13	28.66	28.65	-11	10,517	-0.10%
2019/04/16	3	29.90	2	29.60	30.15	1	10,576	0.01%
2019/04/15	3	29.53	2	29.53	29.25	1	10,637	0.01%
2019/04/12	16	30.35	3	31.40	29.05	13	10,596	0.12%
2019/04/11	2	29.75	21	30.92	30.70	-19	10,145	-0.19%
2019/04/08	2	27.95	0	0.00	27.50	2	9,061	0.02%
2019/04/03	5	27.70	1	27.65	27.60	4	9,079	0.04%
2019/04/02	2	27.65	1	27.25	27.25	1	9,083	0.01%
2019/04/01	1	27.50	0	0.00	27.30	1	9,101	0.01%
2019/03/27	3	26.55	4	26.60	26.90	-1	9,489	-0.01%
2019/03/26	2	26.18	2	26.25	26.05	0	9,577	0.00%
2019/03/25	1	26.00	0	0.00	26.10	1	9,814	0.01%
2019/03/22	0	0.00	6	27.70	27.15	-6	9,900	-0.06%
2019/03/21	7	27.56	3	26.97	27.55	4	10,038	0.04%
2019/03/20	1	26.45	2	26.90	26.55	-1	10,738	-0.01%
2019/03/19	1	26.35	0	0.00	26.70	1	10,914	0.01%
2019/03/18	3	26.22	2	26.23	26.25	1	10,916	0.01%
2019/03/15	4	27.45	2	27.65	27.15	2	10,826	0.02%
2019/03/14	1	28.10	0	0.00	27.70	1	10,870	0.01%
2019/03/13	1	27.90	0	0.00	28.00	1	11,142	0.01%
2019/03/12	0	0.00	2	27.83	27.70	-2	11,336	-0.02%
2019/03/08	1	27.95	0	0.00	27.70	1	12,319	0.01%
2019/03/07	0	0.00	3	28.75	28.50	-3	13,170	-0.02%
2019/03/06	2	28.80	0	0.00	28.70	2	13,509	0.01%
2019/03/05	1	28.75	2	29.00	28.75	-1	13,769	-0.01%
2019/03/04	2	29.15	0	0.00	29.30	2	13,904	0.01%
2019/02/27	7	28.76	2	28.63	28.75	5	13,919	0.04%
2019/02/25	20	30.30	1	30.30	30.25	19	13,990	0.14%
2019/02/22	0	0.00	1	30.10	30.10	-1	14,172	-0.01%
2019/02/21	1	30.15	1	30.00	30.20	0	14,153	0.00%
2019/02/20	5	30.41	4	30.41	30.15	1	14,199	0.01%
2019/02/19	3	30.25	4	30.16	30.15	-1	14,224	-0.01%
2019/02/18	4	30.13	4	30.14	29.95	0	14,215	0.00%
2019/02/15	6	31.68	5	31.58	31.00	1	14,082	0.01%
2019/02/14	2	31.50	0	0.00	31.25	2	13,848	0.01%
2019/02/13	3	31.95	11	31.74	31.35	-8	13,838	-0.06%
2019/02/12	1	31.20	2	31.15	31.30	-1	13,648	-0.01%
2019/02/11	5	31.15	2	30.48	31.15	3	13,564	0.02%
2019/01/29	10	28.95	0	0.00	28.90	10	13,385	0.07%
2019/01/28	2	29.05	8	29.40	29.00	-6	13,834	-0.04%
2019/01/25	1	28.75	2	28.73	28.75	-1	14,039	-0.01%
2019/01/24	16	29.07	12	28.70	28.40	4	14,141	0.03%
2019/01/23	3	28.10	3	28.15	28.25	0	13,989	0.00%
2019/01/22	2	28.23	1	28.35	28.10	1	14,086	0.01%
2019/01/21	2	29.23	6	29.19	28.80	-4	13,979	-0.03%
2019/01/18	5	28.38	6	28.58	29.05	-1	13,906	-0.01%
2019/01/17	13	29.47	12	28.50	28.40	1	13,893	0.01%
2019/01/16	9	28.43	1	28.70	28.95	8	13,553	0.06%
2019/01/15	4	27.30	12	27.43	27.05	-8	13,306	-0.06%
2019/01/14	1	26.25	1	26.15	26.25	0	13,137	0.00%
2019/01/09	2	27.15	2	26.95	26.40	0	13,169	0.00%
2019/01/08	0	0.00	2	27.08	26.75	-2	13,080	-0.02%
2019/01/07	4	26.08	6	26.25	26.85	-2	12,900	-0.02%
2019/01/04	1	24.10	1	23.70	24.45	0	12,832	0.00%
2019/01/03	7	26.06	6	25.50	25.45	1	12,756	0.01%
2018/12/28	3	25.75	3	25.65	25.45	0	12,985	0.00%
2018/12/26	5	26.05	0	0.00	24.95	5	13,064	0.04%
2018/12/25	1	25.55	34	25.30	25.60	-33	13,032	-0.25%
2018/12/24	3	26.45	1	26.50	26.50	2	12,977	0.02%
2018/12/22	1	26.55	1	26.30	26.25	0	13,007	0.00%
2018/12/21	8	25.91	13	26.75	26.95	-5	13,020	-0.04%
2018/12/20	3	25.27	3	25.22	25.65	0	12,743	0.00%
2018/12/19	1	25.25	2	25.45	25.45	-1	12,634	-0.01%
2018/12/18	4	25.61	4	25.78	26.00	0	12,559	0.00%
2018/12/17	0	0.00	7	27.54	27.25	-7	12,402	-0.06%
2018/12/14	36	28.06	1	27.60	27.70	35	12,378	0.28%
2018/12/13	28	29.65	34	29.61	28.80	-6	12,204	-0.05%
2018/12/12	4	29.33	1	29.70	29.70	3	11,430	0.03%
2018/12/11	0	0.00	3	26.98	27.00	-3	11,257	-0.03%
2018/12/10	0	0.00	2	27.25	26.70	-2	11,295	-0.02%
2018/12/07	20	28.01	5	28.40	28.10	15	11,245	0.13%
2018/12/06	4	27.33	18	28.47	27.55	-14	11,175	-0.13%
2018/12/05	3	30.40	0	0.00	30.25	3	10,997	0.03%
2018/12/04	12	32.13	14	31.55	31.50	-2	10,949	-0.02%
2018/12/03	8	32.23	0	0.00	31.90	8	10,750	0.07%
2018/11/30	26	29.71	19	30.72	31.25	7	10,080	0.07%
2018/11/29	6	27.61	8	27.97	28.45	-2	9,212	-0.02%
2018/11/28	6	25.64	3	24.98	25.90	3	8,915	0.03%
2018/11/26	3	23.73	3	23.75	23.75	0	8,657	0.00%
2018/11/22	6	24.78	7	25.11	24.25	-1	9,015	-0.01%
2018/11/21	11	25.92	21	26.08	25.55	-10	8,951	-0.11%
2018/11/20	3	25.65	2	25.50	25.75	1	8,885	0.01%
2018/11/19	1	25.35	1	25.70	25.65	0	8,898	0.00%
2018/11/16	3	24.83	2	25.00	24.60	1	9,020	0.01%
2018/11/15	15	24.52	17	24.36	24.45	-2	9,163	-0.02%
2018/11/14	8	24.11	7	23.89	24.10	1	9,169	0.01%
2018/11/13	3	23.38	8	23.67	24.15	-5	9,201	-0.05%
2018/11/12	6	23.78	6	24.13	24.10	0	9,232	0.00%
2018/11/09	3	24.00	2	23.88	23.80	1	9,218	0.01%
2018/11/08	3	25.55	2	25.03	24.65	1	9,232	0.01%
2018/11/07	12	25.55	3	25.03	25.80	9	9,204	0.10%
2018/11/06	12	25.29	6	24.56	24.30	6	9,220	0.07%
2018/11/05	30	26.69	29	26.53	25.75	1	9,225	0.01%
2018/11/02	16	25.05	17	25.87	26.00	-1	8,734	-0.01%
2018/11/01	10	23.52	11	23.59	23.65	-1	8,434	-0.01%
2018/10/31	1	21.80	1	22.00	22.25	0	8,304	0.00%
2018/10/30	3	20.60	4	20.90	21.00	-1	8,139	-0.01%
2018/10/29	3	20.38	4	20.58	20.30	-1	8,095	-0.01%
2018/10/26	3	20.52	8	20.59	20.30	-5	8,223	-0.06%
2018/10/25	2	21.13	0	0.00	20.75	2	8,232	0.02%
2018/10/24	2	23.25	2	23.00	23.05	0	8,230	0.00%
2018/10/23	4	23.44	2	23.90	23.00	2	8,421	0.02%
2018/10/22	0	0.00	4	23.70	23.90	-4	8,524	-0.05%
2018/10/19	3	23.60	0	0.00	23.25	3	8,669	0.03%
2018/10/18	0	0.00	1	24.85	24.50	-1	8,841	-0.01%
2018/10/17	2	24.85	2	25.05	24.25	0	8,960	0.00%
2018/10/16	4	24.50	4	25.31	24.50	0	9,063	0.00%
2018/10/15	13	24.39	3	24.55	24.75	10	9,181	0.11%
2018/10/12	1	22.85	1	23.80	24.05	0	9,501	0.00%
2018/10/09	2	25.98	3	26.10	25.60	-1	9,883	-0.01%
2018/10/08	2	27.90	3	28.27	26.30	-1	9,900	-0.01%
2018/10/05	3	29.12	1	29.45	28.60	2	9,810	0.02%
2018/10/04	1	32.10	0	0.00	31.75	1	9,787	0.01%
2018/10/01	0	0.00	1	32.85	33.00	-1	10,261	-0.01%
2018/09/28	1	32.40	0	0.00	32.35	1	10,444	0.01%
2018/09/27	1	33.95	1	33.65	33.30	0	10,643	0.00%
2018/09/26	14	34.18	10	33.95	33.65	4	10,919	0.04%
2018/09/25	10	33.68	15	33.88	33.95	-5	11,420	-0.04%
2018/09/21	5	32.76	2	32.65	32.85	3	11,721	0.03%
2018/09/20	3	33.17	1	33.45	31.60	2	11,692	0.02%
2018/09/19	0	0.00	1	33.85	33.20	-1	11,730	-0.01%
2018/09/18	1	33.20	0	0.00	33.20	1	11,875	0.01%
2018/09/17	0	0.00	2	34.25	34.35	-2	11,951	-0.02%
2018/09/14	2	34.58	12	34.95	34.65	-10	12,053	-0.08%
2018/09/11	0	0.00	1	33.50	34.10	-1	12,775	-0.01%
2018/09/10	3	34.80	0	0.00	33.50	3	12,938	0.02%
2018/09/07	0	0.00	1	38.10	37.20	-1	13,031	-0.01%
2018/09/06	1	38.20	0	0.00	38.20	1	13,277	0.01%
2018/09/04	0	0.00	2	40.25	40.35	-2	14,177	-0.01%
2018/09/03	1	38.45	1	38.75	38.80	0	14,395	0.00%
2018/08/30	14	41.85	18	42.03	41.85	-4	14,713	-0.03%
2018/08/29	16	41.14	10	42.10	40.90	6	14,755	0.04%
2018/08/27	0	0.00	1	39.20	39.60	-1	15,665	-0.01%
2018/08/24	2	37.35	7	38.16	38.35	-5	16,260	-0.03%
2018/08/23	0	0.00	2	38.45	37.90	-2	16,866	-0.01%
2018/08/22	18	38.73	14	39.38	39.20	4	17,355	0.02%
2018/08/21	1	36.50	1	36.95	37.20	0	17,414	0.00%
2018/08/20	3	36.15	0	0.00	36.05	3	17,824	0.02%
2018/08/17	4	37.95	3	38.45	37.05	1	18,015	0.01%
2018/08/16	4	37.04	7	37.26	37.80	-3	18,146	-0.02%
2018/08/15	3	37.75	0	0.00	37.40	3	18,284	0.02%
2018/08/14	3	39.65	3	37.60	39.20	0	18,368	0.00%
2018/08/13	4	38.19	3	38.48	37.45	1	18,516	0.01%
2018/08/10	3	43.07	3	41.92	41.00	0	18,671	0.00%
2018/08/06	1	44.55	1	44.50	44.50	0	19,966	0.00%
2018/08/03	2	43.85	4	44.24	45.10	-2	20,087	-0.01%
2018/08/02	3	45.38	1	43.30	43.25	2	20,151	0.01%
2018/08/01	1	46.55	1	46.55	46.35	0	20,139	0.00%
2018/07/31	4	46.40	5	46.58	47.00	-1	20,239	0.00%
2018/07/30	5	46.75	1	46.80	46.45	4	20,574	0.02%
2018/07/27	6	48.65	1	48.85	48.65	5	20,620	0.02%
2018/07/26	2	47.55	1	47.15	47.65	1	20,598	0.00%
2018/07/25	2	46.88	2	47.35	47.10	0	20,590	0.00%
2018/07/23	3	43.75	1	42.55	43.50	2	20,442	0.01%
2018/07/20	2	44.68	2	44.73	43.50	0	20,453	0.00%
2018/07/19	29	45.16	21	44.77	44.80	8	20,503	0.04%
2018/07/18	8	46.90	3	48.35	45.85	5	20,485	0.02%
2018/07/17	10	51.45	1	51.70	50.90	9	20,276	0.04%
2018/07/16	1	49.85	1	50.10	49.65	0	20,265	0.00%
2018/07/13	6	52.17	5	52.00	52.00	1	20,283	0.00%
2018/07/11	1	52.80	2	52.85	51.80	-1	20,832	0.00%
2018/07/10	2	52.40	0	0.00	52.40	2	20,859	0.01%
2018/07/09	0	0.00	1	55.90	54.00	-1	20,861	0.00%
2018/07/06	13	55.87	8	55.56	55.50	5	20,896	0.02%
2018/07/05	14	60.00	18	58.63	57.90	-4	20,969	-0.02%
2018/07/04	3	60.20	9	60.02	59.30	-6	20,875	-0.03%
2018/07/03	17	61.43	21	62.18	61.50	-4	20,903	-0.02%
2018/07/02	3	60.10	4	59.93	59.30	-1	20,719	0.00%
2018/06/29	2	57.15	2	56.95	57.00	0	20,522	0.00%
2018/06/28	5	56.34	20	56.21	55.80	-15	20,679	-0.07%
2018/06/27	2	58.70	2	58.95	57.60	0	21,421	0.00%
2018/06/26	1	55.80	0	0.00	57.60	1	21,661	0.00%
2018/06/25	4	56.45	4	57.40	56.70	0	22,331	0.00%
2018/06/22	12	58.89	7	59.16	58.40	5	22,758	0.02%
2018/06/21	3	59.50	5	58.40	57.80	-2	22,747	-0.01%
2018/06/20	11	59.24	4	58.40	57.60	7	22,667	0.03%
2018/06/19	2	57.35	0	0.00	57.00	2	22,460	0.01%
2018/06/15	2	60.50	1	60.80	59.50	1	22,427	0.00%
2018/06/14	6	60.22	24	59.98	59.60	-18	22,244	-0.08%
2018/06/13	36	62.16	13	61.54	58.70	23	21,992	0.10%
2018/06/12	7	62.67	14	64.12	65.10	-7	21,603	-0.03%
2018/06/11	4	59.95	4	60.25	60.00	0	21,153	0.00%
2018/06/07	2	61.00	1	60.80	59.80	1	20,875	0.00%
2018/06/06	25	61.06	42	61.85	60.60	-17	20,827	-0.08%
2018/06/05	45	63.44	40	60.94	60.60	5	21,042	0.02%
2018/06/04	59	67.76	34	68.54	64.40	25	20,988	0.12%
2018/06/01	36	62.11	60	63.58	66.60	-24	20,470	-0.12%
2018/05/31	67	64.30	37	64.50	60.60	30	19,774	0.15%
2018/05/30	15	59.59	16	60.72	61.20	-1	19,175	-0.01%
2018/05/29	2	57.75	4	56.78	57.20	-2	18,789	-0.01%
2018/05/28	3	57.07	11	56.74	56.70	-8	18,734	-0.04%
2018/05/25	11	52.96	13	53.65	53.80	-2	18,330	-0.01%
2018/05/24	0	0.00	3	50.50	51.80	-3	18,130	-0.02%
2018/05/23	4	49.53	6	49.78	50.10	-2	18,104	-0.01%
2018/05/22	5	51.76	6	51.08	50.70	-1	17,897	-0.01%
2018/05/21	56	51.14	48	50.81	50.60	8	17,741	0.05%
2018/05/18	23	54.30	24	53.73	52.10	-1	17,470	-0.01%
2018/05/17	1	57.10	10	59.30	57.30	-9	17,203	-0.05%
2018/05/16	37	59.95	24	58.30	58.20	13	17,002	0.08%
2018/05/15	10	57.50	10	57.26	59.10	0	16,351	0.00%
2018/05/14	15	53.53	13	53.82	53.80	2	16,107	0.01%
2018/05/11	2	51.00	3	51.77	50.60	-1	15,878	-0.01%
2018/05/10	12	52.93	31	52.85	52.60	-19	15,750	-0.12%
2018/05/09	3	51.20	14	51.64	51.10	-11	15,652	-0.07%
2018/05/08	9	53.01	7	53.31	51.60	2	15,544	0.01%
2018/05/07	13	53.07	7	53.84	54.00	6	15,424	0.04%
2018/05/04	2	51.35	2	51.00	51.00	0	15,013	0.00%
2018/05/03	10	48.65	0	0.00	48.50	10	14,859	0.07%
2018/05/02	6	49.14	8	48.69	48.10	-2	15,094	-0.01%
2018/04/30	10	50.30	0	0.00	50.50	10	15,025	0.07%
2018/04/27	11	48.24	1	48.65	48.65	10	15,052	0.07%
2018/04/26	6	47.41	12	47.79	47.80	-6	15,154	-0.04%
2018/04/25	19	48.06	17	48.53	46.90	2	15,449	0.01%
2018/04/24	40	46.80	29	47.12	47.75	11	15,601	0.07%
2018/04/23	9	49.03	7	50.31	47.65	2	15,674	0.01%
2018/04/20	31	50.05	25	50.50	50.00	6	16,131	0.04%
2018/04/19	22	49.02	22	49.60	49.90	0	16,878	0.00%
2018/04/18	10	48.53	29	48.68	49.05	-19	16,811	-0.11%
2018/04/17	19	50.55	12	50.50	47.55	7	16,604	0.04%
2018/04/16	12	54.15	11	52.97	52.70	1	16,259	0.01%
2018/04/13	32	54.55	32	54.74	54.60	0	16,165	0.00%
2018/04/12	19	56.04	24	56.07	55.90	-5	16,055	-0.03%
2018/04/11	2	56.90	7	54.00	57.30	-5	16,235	-0.03%
2018/04/10	33	54.11	27	53.75	52.40	6	16,328	0.04%
2018/04/09	28	55.60	29	55.97	54.00	-1	16,599	-0.01%
2018/04/03	13	53.93	14	54.59	55.50	-1	16,941	-0.01%
2018/04/02	3	49.97	2	50.40	50.60	1	16,618	0.01%
2018/03/31	33	50.27	35	50.83	49.80	-2	16,814	-0.01%
2018/03/30	23	50.67	24	50.65	49.50	-1	16,775	-0.01%
2018/03/29	20	46.85	18	47.25	48.35	2	15,886	0.01%
2018/03/28	147	46.64	153	46.74	46.50	-6	15,454	-0.04%	大買/大賣/
2018/03/27	0	0.00	6	45.65	46.40	-6	14,681	-0.04%
2018/03/26	11	39.92	10	40.30	42.20	1	14,229	0.01%
2018/03/23	10	39.35	10	39.70	39.50	0	14,181	0.00%
2018/03/22	2	41.35	1	42.80	41.00	1	14,100	0.01%
2018/03/21	11	40.14	11	40.51	42.00	0	13,843	0.00%
2018/03/20	16	40.29	18	39.92	39.75	-2	13,608	-0.01%
2018/03/19	10	39.95	10	40.50	40.45	0	13,536	0.00%
2018/03/15	18	39.83	18	39.72	39.70	0	13,402	0.00%
2018/03/14	17	39.91	15	40.60	40.30	2	13,392	0.01%
2018/03/13	0	0.00	5	40.45	39.85	-5	13,261	-0.04%
2018/03/12	15	40.30	10	40.15	40.20	5	13,267	0.04%
2018/03/09	35	40.59	42	40.11	39.40	-7	13,276	-0.05%
2018/03/08	18	40.28	18	39.47	40.65	0	13,007	0.00%
2018/03/06	15	38.02	22	38.02	37.75	-7	12,779	-0.05%
2018/03/05	41	38.67	44	37.66	37.50	-3	13,422	-0.02%
2018/03/02	55	39.69	51	39.47	39.10	4	13,869	0.03%
2018/03/01	30	38.33	20	38.75	39.40	10	13,587	0.07%
2018/02/27	28	37.82	20	37.20	37.00	8	13,458	0.06%
2018/02/26	15	38.02	15	38.35	37.65	0	13,563	0.00%
2018/02/23	0	0.00	5	38.10	37.65	-5	13,544	-0.04%
2018/02/22	10	34.80	10	35.25	35.65	0	13,578	0.00%
2018/02/12	5	33.50	0	0.00	33.90	5	13,482	0.04%
2018/02/09	20	30.50	15	31.80	31.85	5	13,447	0.04%
2018/02/07	3	34.50	3	34.58	34.60	0	13,440	0.00%
2018/02/06	30	33.86	27	32.98	32.35	3	13,389	0.02%
2018/02/05	11	34.73	10	35.20	35.80	1	13,266	0.01%
2018/02/02	5	36.65	10	37.08	36.30	-5	13,266	-0.04%
2018/02/01	1	36.60	1	36.35	36.60	0	13,289	0.00%
2018/01/31	15	37.10	38	37.23	36.45	-23	13,308	-0.17%
2018/01/30	10	37.60	10	38.10	36.90	0	13,336	0.00%
2018/01/29	25	38.75	21	38.32	38.25	4	13,305	0.03%
2018/01/26	83	37.60	83	37.80	38.95	0	13,367	0.00%
2018/01/25	24	39.33	0	0.00	37.90	24	13,386	0.18%
2018/01/24	11	38.76	12	38.64	38.70	-1	13,297	-0.01%
2018/01/23	36	39.27	36	39.27	38.30	0	13,411	0.00%
2018/01/22	37	39.57	38	39.78	39.40	-1	13,872	-0.01%
2018/01/19	28	39.26	30	38.98	39.90	-2	14,166	-0.01%
2018/01/18	24	39.47	32	39.64	38.90	-8	13,806	-0.06%
2018/01/17	55	38.60	43	38.76	39.70	12	13,511	0.09%
2018/01/16	69	37.46	77	38.00	38.55	-8	13,081	-0.06%
2018/01/15	61	36.18	72	36.67	38.10	-11	12,653	-0.09%
2018/01/11	1	34.00	1	34.10	34.10	0	11,646	0.00%
2018/01/10	5	33.40	21	34.07	33.40	-16	11,639	-0.14%
2018/01/08	86	35.08	80	34.53	34.35	6	11,867	0.05%
2018/01/05	19	35.97	27	35.90	36.15	-8	11,897	-0.07%
2018/01/04	9	34.81	20	34.96	35.30	-11	11,835	-0.09%
2018/01/03	1	33.55	2	32.90	33.55	-1	11,730	-0.01%
2018/01/02	5	32.32	19	31.73	32.40	-14	11,342	-0.12%