強茂 (2481)-元大-三重券商分點個股進出

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
51.7
漲跌
▲0.3
漲幅
+0.58%
成交量
675張
產業
上市半導體類股
1270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

強茂 (2481)籌碼相關－元大-三重券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-三重券商分點個股進出
元大-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0	0.00	27	52.15	51.70	-27	2,389	-1.13%
2024/11/20	1	50.80	0	0.00	51.20	1	2,416	0.04%
2024/11/18	1	51.50	6	51.07	51.10	-5	2,429	-0.21%
2024/11/15	0	0.00	52	52.98	52.00	-52	2,428	-2.14%
2024/11/14	3	53.43	352	52.14	51.90	-349	2,436	-14.32%	大賣/鉅額交易
2024/11/13	0	0.00	12	53.20	53.20	-12	2,436	-0.49%
2024/11/12	4	53.95	68	53.78	53.40	-64	2,439	-2.62%
2024/11/11	0	0.00	10	56.20	56.40	-10	2,416	-0.41%
2024/11/08	1	56.10	0	0.00	56.20	1	2,427	0.04%
2024/11/07	0	0.00	113	57.82	58.20	-113	2,423	-4.66%	大賣/鉅額交易
2024/11/05	1	54.80	0	0.00	54.60	1	2,435	0.04%
2024/11/04	1	54.60	3	54.80	54.60	-2	2,500	-0.08%
2024/11/01	4	54.35	1	55.00	55.60	3	2,542	0.12%
2024/10/30	12	55.66	50	55.50	55.60	-38	2,551	-1.49%
2024/10/29	32	57.53	0	0.00	57.00	32	2,567	1.25%
2024/10/28	45	58.12	0	0.00	57.50	45	2,561	1.76%
2024/10/25	5	59.60	5	59.20	59.40	0	2,544	0.00%
2024/10/24	2	59.75	33	58.62	58.60	-31	2,569	-1.21%
2024/10/23	2	59.30	4	60.08	59.80	-2	2,528	-0.08%
2024/10/22	28	57.98	0	0.00	57.80	28	2,429	1.15%
2024/10/21	6	57.78	0	0.00	57.90	6	2,479	0.24%
2024/10/18	21	57.27	5	57.70	56.50	16	2,532	0.63%
2024/10/17	5	57.88	63	57.45	57.50	-58	2,628	-2.21%
2024/10/16	128	57.38	110	57.32	56.70	18	2,761	0.65%	大買/大賣/
2024/10/15	8	58.20	18	58.93	57.80	-10	3,045	-0.33%
2024/10/14	1	58.00	0	0.00	58.00	1	3,390	0.03%
2024/10/11	2	56.70	0	0.00	57.10	2	3,772	0.05%
2024/10/09	19	57.97	5	58.30	57.20	14	3,987	0.35%
2024/10/08	36	58.46	5	58.60	58.20	31	4,080	0.76%
2024/10/07	4	59.23	0	0.00	59.50	4	4,157	0.10%
2024/10/04	12	58.42	2	58.40	58.10	10	4,249	0.24%
2024/10/01	22	58.97	0	0.00	58.60	22	4,351	0.51%
2024/09/30	6	58.63	0	0.00	58.10	6	4,721	0.13%
2024/09/27	2	59.15	0	0.00	58.80	2	4,906	0.04%
2024/09/26	151	60.39	10	61.15	59.10	141	4,879	2.89%	大買/鉅額交易
2024/09/25	169	60.72	308	63.04	59.80	-139	4,801	-2.89%	大買/大賣/鉅額交易
2024/09/24	223	60.69	14	59.91	59.80	209	4,528	4.62%	大買/鉅額交易
2024/09/23	2	58.50	7	58.31	60.50	-5	4,370	-0.11%
2024/09/20	0	0.00	6	56.08	55.90	-6	4,224	-0.14%
2024/09/19	4	55.55	1	56.10	55.30	3	4,208	0.07%
2024/09/18	0	55.40	0	0.00	55.00	0	4,210	0.00%
2024/09/16	10	56.22	7	56.59	55.80	3	4,198	0.07%
2024/09/13	10	54.08	5	53.80	54.00	5	4,164	0.12%
2024/09/12	5	53.20	0	0.00	53.40	5	4,170	0.12%
2024/09/11	25	53.26	0	0.00	52.70	25	4,177	0.60%
2024/09/10	21	54.23	2	53.70	53.50	19	4,185	0.45%
2024/09/06	30	51.87	0	0.00	52.30	30	4,177	0.72%
2024/09/05	51	52.25	0	0.00	51.30	51	4,179	1.22%
2024/09/04	93	52.91	0	0.00	52.00	93	4,187	2.22%
2024/09/03	83	55.00	0	0.00	54.20	83	4,180	1.99%
2024/09/02	12	55.18	0	0.00	55.00	12	4,184	0.29%
2024/08/30	83	55.42	0	0.00	55.60	83	4,183	1.98%
2024/08/29	84	54.98	0	0.00	54.90	84	4,187	2.01%
2024/08/28	64	54.87	0	0.00	54.60	64	4,207	1.52%
2024/08/27	64	54.87	5	54.80	54.80	59	4,231	1.39%
2024/08/26	25	55.66	28	55.76	55.20	-3	4,252	-0.07%
2024/08/23	0	0.00	150	53.19	53.40	-150	4,257	-3.52%	大賣/鉅額交易
2024/08/22	2	53.95	56	53.71	53.90	-54	4,398	-1.23%
2024/08/21	10	53.35	1	53.00	53.00	9	4,430	0.20%
2024/08/20	15	54.46	0	0.00	53.70	15	4,417	0.34%
2024/08/19	5	52.80	0	0.00	53.50	5	4,407	0.11%
2024/08/16	52	52.45	2	52.80	52.80	50	4,398	1.14%
2024/08/15	20	52.37	0	0.00	51.70	20	4,383	0.46%
2024/08/14	10	51.55	0	0.00	51.30	10	4,364	0.23%
2024/08/12	24	49.46	0	0.00	49.55	24	4,341	0.55%
2024/08/09	318	48.45	0	0.00	48.30	318	4,325	7.35%	大買/鉅額交易
2024/08/08	55	48.85	0	0.00	48.30	55	4,307	1.28%
2024/08/06	3	45.88	2	44.60	46.35	1	4,247	0.02%
2024/08/05	8	50.16	4	49.10	48.60	4	4,176	0.10%
2024/08/02	80.4	54.92	0	0.00	54.00	80.4	4,139	1.94%
2024/07/31	4	54.70	8	54.76	54.50	-4	4,068	-0.10%
2024/07/30	1	54.50	3	54.70	54.50	-2	4,056	-0.05%
2024/07/29	152	54.94	697	54.11	55.00	-545	4,028	-13.53%	大買/大賣/鉅額交易
2024/07/26	1.7	56.08	0	0.00	55.70	1.7	4,004	0.04%
2024/07/23	2	58.25	0	0.00	58.10	2	3,960	0.05%
2024/07/22	0.5	58.30	10	57.50	57.40	-9.5	3,920	-0.24%
2024/07/19	2.5	60.60	0	0.00	60.20	2.5	3,853	0.06%
2024/07/18	42	62.45	130	63.65	62.60	-88	3,786	-2.32%	大賣/
2024/07/17	2	66.50	3	66.27	64.70	-1	3,679	-0.03%
2024/07/16	4	67.00	106	68.07	66.50	-102	3,541	-2.88%	大賣/鉅額交易
2024/07/15	199	66.13	101	65.99	66.20	98	3,249	3.02%	大買/大賣/
2024/07/12	139	65.18	180	66.15	65.70	-41	2,892	-1.42%	大買/大賣/
2024/07/11	203	62.58	2	64.80	64.40	201	2,506	8.02%	大買/鉅額交易
2024/07/10	57	60.39	52	60.20	62.80	5	2,320	0.22%
2024/07/09	51	60.06	5.3	60.38	60.50	45.7	2,217	2.06%
2024/07/08	146	62.82	0	0.00	62.50	146	2,137	6.83%	大買/鉅額交易
2024/07/05	150.3	63.19	30	63.97	64.00	120.3	2,039	5.90%	大買/鉅額交易
2024/07/04	171.1	62.55	76	63.46	63.80	95.1	1,932	4.92%	大買/
2024/07/03	389.1	60.29	2	60.20	61.00	387.1	1,557	24.85%	大買/鉅額交易
2024/06/13	1	58.40	1	58.60	58.40	0	1,422	0.00%
2024/06/12	1	57.70	1	58.20	58.10	0	1,425	0.00%
2024/06/06	1	57.60	0	0.00	57.70	1	1,453	0.07%
2024/06/03	1	57.80	0	0.00	58.00	1	1,523	0.07%
2024/05/28	0.1	61.20	5.2	60.57	60.20	-5.2	1,431	-0.36%
2024/05/27	0.2	56.70	1	57.80	58.70	-0.8	1,287	-0.06%
2024/05/23	1	55.81	0	0.00	55.60	1	1,243	0.08%
2024/05/17	0	0.00	2	57.00	57.30	-2	1,262	-0.16%
2024/05/06	0	0.00	1	56.00	56.00	-1	1,279	-0.08%
2024/04/29	0	0.00	2	55.60	56.30	-2	1,259	-0.16%
2024/04/16	1	56.00	0	0.00	55.80	1	1,411	0.07%
2024/04/15	2	58.05	0	0.00	58.30	2	1,390	0.14%
2024/04/10	0	59.55	1	59.70	59.70	-1	1,397	-0.07%
2024/04/03	1	58.00	0	0.00	58.20	1	1,459	0.07%
2024/03/26	0.3	57.60	0	0.00	56.70	0.3	1,581	0.02%
2024/03/22	1	57.70	0	0.00	57.70	1	1,668	0.06%
2024/03/13	3	58.07	0	0.00	58.40	3	2,361	0.13%
2024/03/12	1	59.30	0	0.00	59.70	1	2,355	0.04%
2024/03/08	1	59.50	0	0.00	59.20	1	2,410	0.04%
2024/03/05	0.2	61.30	0	0.00	61.20	0.2	2,838	0.01%
2024/02/27	4	61.93	0	0.00	62.00	4	2,876	0.14%
2024/02/26	1	62.60	3	62.90	62.90	-2	2,878	-0.07%
2024/02/23	3	62.10	0	0.00	62.20	3	2,878	0.10%
2024/02/21	0	0.00	5	62.90	63.50	-5	2,900	-0.17%
2024/02/20	3	63.17	0	63.20	62.90	3	2,896	0.10%
2024/02/19	0	0.00	0	63.60	63.80	0	2,891	0.00%
2024/01/29	0	0.00	2	63.40	63.40	-2	2,880	-0.07%
2024/01/26	1	63.50	1	63.70	63.30	0	2,879	0.00%
2024/01/25	1	63.30	0	0.00	63.50	1	2,885	0.03%
2024/01/24	0	0.00	1	64.10	63.90	-1	2,883	-0.03%
2024/01/19	1	63.50	0	0.00	63.00	1	2,895	0.03%
2024/01/17	1	64.40	2	64.15	63.10	-1	2,895	-0.03%
2024/01/15	1	63.50	0	0.00	63.80	1	2,770	0.04%
2024/01/08	4	64.80	4	65.30	64.90	0	2,771	0.00%
2024/01/05	4	64.70	0	0.00	64.70	4	2,770	0.14%
2024/01/03	6.1	64.79	6	65.60	65.70	0.1	2,741	0.00%
2023/12/28	0	0.00	1.1	68.46	67.80	-1.1	2,629	-0.04%
2023/12/22	0	0.00	1	68.60	69.60	-1	2,486	-0.04%
2023/12/21	0	0.00	1	69.00	68.60	-1	2,460	-0.04%
2023/12/20	0	0.00	0.4	70.01	68.60	-0.4	2,439	-0.02%
2023/12/19	1.2	68.55	0	0.00	68.50	1.2	2,392	0.05%
2023/12/18	4.1	69.73	5	70.08	69.30	-0.9	2,342	-0.04%
2023/12/15	13.2	71.25	21.5	71.73	69.30	-8.3	2,231	-0.37%
2023/12/14	2	69.90	0	0.00	70.30	2	1,847	0.11%
2023/12/13	0.2	68.50	0	0.00	68.30	0.2	1,755	0.01%
2023/12/12	0	0.00	1	69.00	69.00	-1	1,771	-0.06%
2023/12/11	1	69.20	0	0.00	69.00	1	1,776	0.06%
2023/12/08	1	68.70	4	68.90	68.60	-3	1,714	-0.18%
2023/12/07	0.3	67.10	1	67.40	67.10	-0.7	1,699	-0.04%
2023/12/04	5.4	68.68	1	68.40	68.50	4.4	1,630	0.27%
2023/12/01	3	71.80	8	70.18	70.20	-5	1,573	-0.32%
2023/11/30	6	68.63	9.5	68.61	70.70	-3.5	1,431	-0.24%
2023/11/22	0	0.00	1	63.70	63.80	-1	1,142	-0.09%
2023/11/21	3	63.33	1	63.30	63.70	2	1,146	0.17%
2023/11/10	1.4	60.19	0	0.00	59.90	1.4	1,207	0.12%
2023/11/09	1	61.00	0	0.00	60.80	1	1,210	0.08%
2023/11/07	0.2	61.70	0	0.00	61.80	0.2	1,291	0.02%
2023/10/17	0	0.00	15	64.10	63.70	-15	2,201	-0.68%
2023/10/11	0	0.00	1	64.90	64.20	-1	3,635	-0.03%
2023/10/02	1	64.50	0	0.00	64.60	1	5,621	0.02%
2023/09/27	0.3	63.70	0	0.00	63.50	0.3	5,672	0.01%
2023/09/18	0	0.00	7	67.30	67.10	-7	5,793	-0.12%
2023/09/15	9	66.06	3	66.50	66.40	6	5,809	0.10%
2023/09/14	5	66.50	12	67.12	67.20	-7	5,800	-0.12%
2023/09/13	1	65.40	1	65.50	65.80	0	5,789	0.00%
2023/09/12	0	0.00	1	65.70	65.80	-1	5,816	-0.02%
2023/09/11	6	65.23	1	66.10	64.80	5	5,816	0.09%
2023/09/08	2	64.55	0	0.00	64.70	2	5,816	0.03%
2023/09/07	2	65.80	0	0.00	64.70	2	5,837	0.03%
2023/09/06	7	65.50	3	65.20	65.30	4	5,877	0.07%
2023/09/05	6	65.52	5	65.72	65.80	1	5,961	0.02%
2023/09/04	2	64.00	2	65.00	64.90	0	5,958	0.00%
2023/09/01	0.5	64.70	0	0.00	64.30	0.5	5,963	0.01%
2023/08/31	2	63.85	2	63.90	64.20	0	5,992	0.00%
2023/08/30	2	63.25	2	63.90	64.00	0	6,007	0.00%
2023/08/29	4	61.60	8	62.10	62.70	-4	6,070	-0.07%
2023/08/28	2	62.00	2	61.70	61.60	0	6,075	0.00%
2023/08/25	3	62.13	2	62.50	62.20	1	6,093	0.02%
2023/08/24	5	63.00	5	63.70	62.60	0	6,106	0.00%
2023/08/23	2	61.90	2	62.20	62.30	0	6,159	0.00%
2023/08/22	4.2	62.60	5	62.54	62.10	-0.8	6,172	-0.01%
2023/08/21	5	63.06	4	62.80	62.70	1	6,188	0.02%
2023/08/18	1	63.80	1	63.30	63.10	0	6,202	0.00%
2023/08/15	7	62.93	7	62.96	63.10	0	6,199	0.00%
2023/08/14	3	63.57	3	62.60	62.60	0	6,204	0.00%
2023/08/11	4	66.45	4	65.30	65.20	0	6,171	0.00%
2023/08/10	5	67.40	5	66.80	66.80	0	6,139	0.00%
2023/08/09	7	70.76	7	69.90	70.30	0	6,052	0.00%
2023/08/08	2	72.35	2	71.90	71.80	0	6,001	0.00%
2023/08/07	4	70.65	4	72.15	72.90	0	5,999	0.00%
2023/08/04	4	71.00	4	71.70	71.30	0	6,010	0.00%
2023/08/02	5	72.86	8	73.51	71.70	-3	6,010	-0.05%
2023/08/01	2	73.40	3	73.43	73.50	-1	5,947	-0.02%
2023/07/31	6	74.43	13	72.55	72.70	-7	5,894	-0.12%
2023/07/28	7	74.59	1	74.70	74.80	6	5,830	0.10%
2023/07/27	2	77.10	2	77.50	77.80	0	5,781	0.00%
2023/07/26	6	76.15	0	0.00	75.40	6	5,704	0.11%
2023/07/25	2	76.50	1	76.00	76.50	1	5,677	0.02%
2023/07/24	0.2	76.30	0	0.00	76.30	0.2	5,619	0.00%
2023/07/21	0.1	78.00	0.2	77.60	77.70	-0.1	5,525	0.00%
2023/07/20	1.2	78.70	0	0.00	78.60	1.2	5,494	0.02%
2023/07/19	6	80.13	8	77.83	77.60	-2	5,426	-0.04%
2023/07/18	7.2	81.92	9	81.61	79.90	-1.8	5,296	-0.03%
2023/07/17	5	80.90	2	79.65	80.10	3	4,748	0.06%
2023/07/14	2	77.85	7	77.40	78.00	-5	4,388	-0.11%
2023/07/13	14	76.10	12	75.74	75.20	2	4,225	0.05%
2023/07/12	29	78.69	24.3	78.30	76.30	4.7	4,058	0.12%
2023/07/11	12.3	76.21	22.2	77.30	79.00	-9.9	3,399	-0.29%
2023/07/10	0.2	72.00	1	72.10	71.90	-0.8	2,663	-0.03%
2023/06/27	5	70.00	0.3	71.10	68.90	4.7	3,105	0.15%
2023/06/26	0	0.00	1	69.30	69.80	-1	3,064	-0.03%
2023/06/16	0.3	69.30	3	69.30	68.90	-2.7	3,404	-0.08%
2023/06/15	0	0.00	0.2	69.90	69.80	-0.2	3,655	-0.01%
2023/06/12	0.2	71.20	0	0.00	70.80	0.2	3,760	0.01%
2023/05/30	0	0.00	1	69.60	69.50	-1	4,805	-0.02%
2023/05/29	0.5	70.00	0	0.00	70.20	0.5	4,800	0.01%
2023/05/26	0.5	68.60	1	68.20	68.50	-0.5	4,761	-0.01%
2023/05/17	1	66.50	0	0.00	66.00	1	4,888	0.02%
2023/05/11	0	65.80	0	0.00	65.30	0	4,979	0.00%
2023/04/27	1.1	63.78	1	64.30	64.30	0.1	5,616	0.00%
2023/04/26	2	63.85	1	64.40	64.40	1	5,612	0.02%
2023/04/25	0	0.00	2	65.40	64.30	-2	5,597	-0.04%
2023/04/24	1	66.70	1	66.70	66.60	0	5,574	0.00%
2023/04/21	1	66.90	0	0.00	66.80	1	5,571	0.02%
2023/04/20	3	69.83	0	0.00	69.20	3	5,542	0.05%
2023/04/19	0	0.00	2	71.15	70.60	-2	5,551	-0.04%
2023/04/18	0	0.00	1	72.50	71.60	-1	5,527	-0.02%
2023/04/17	1	70.30	5	71.86	72.20	-4	5,455	-0.07%
2023/04/14	6	69.78	1	69.60	69.90	5	5,370	0.09%
2023/04/13	1	71.00	5	70.70	70.10	-4	5,323	-0.08%
2023/04/12	2	72.15	1	72.30	71.80	1	5,283	0.02%
2023/04/11	1	71.70	0	0.00	72.00	1	5,249	0.02%
2023/04/10	0	0.00	0.2	71.50	71.70	-0.2	5,239	0.00%
2023/04/07	6	71.42	0	0.00	71.50	6	5,213	0.12%
2023/04/06	2	71.80	10	71.90	71.70	-8	5,181	-0.15%
2023/03/31	1	71.00	0	0.00	71.30	1	5,147	0.02%
2023/03/29	1	70.80	0	0.00	71.00	1	5,091	0.02%
2023/03/28	15	71.27	6	71.30	70.50	9	4,993	0.18%
2023/03/27	0	0.00	1	70.20	69.90	-1	4,707	-0.02%
2023/03/24	0	70.40	0	0.00	70.00	0	4,711	0.00%
2023/03/22	0	0.00	1	71.70	72.00	-1	4,658	-0.02%
2023/03/21	0	70.95	0	0.00	71.30	0	4,563	0.00%
2023/03/20	5.2	71.93	3	72.30	71.00	2.2	4,701	0.05%
2023/03/15	1	69.00	2	69.75	69.00	-1	4,388	-0.02%
2023/03/14	1	68.10	0	0.00	68.10	1	4,401	0.02%
2023/03/10	1	69.20	2.1	69.47	69.40	-1.1	4,458	-0.02%
2023/03/09	0	0.00	1	71.70	71.70	-1	4,608	-0.02%
2023/03/08	1	73.80	2	72.50	72.10	-1	4,625	-0.02%
2023/03/07	3	71.97	3.2	71.69	71.80	-0.2	4,341	0.00%
2023/03/06	1.2	70.21	1	71.20	70.70	0.2	4,092	0.00%
2023/03/03	0	0.00	8	66.70	66.50	-8	3,800	-0.21%
2023/03/01	2	66.45	0	0.00	66.30	2	3,827	0.05%
2023/02/24	0	0.00	1	67.30	66.80	-1	3,849	-0.03%
2023/02/22	1.3	66.35	0	0.00	66.20	1.3	3,873	0.03%
2023/02/21	7	67.69	6	68.20	67.60	1	3,879	0.03%
2023/02/17	0	0.00	1	66.90	66.90	-1	3,966	-0.03%
2023/02/16	1	68.00	1	67.40	67.70	0	3,962	0.00%
2023/02/15	7	66.40	6	66.80	66.30	1	3,941	0.03%
2023/02/10	0	0.00	20	67.90	67.00	-20	3,946	-0.51%
2023/02/08	0	0.00	1	69.00	68.70	-1	3,918	-0.03%
2023/02/07	1	68.80	0	0.00	69.10	1	3,901	0.03%
2023/02/06	10	68.16	0	0.00	68.60	10	3,895	0.26%
2023/02/03	22.1	69.84	1	68.60	69.10	21.1	3,846	0.55%
2023/02/02	0	0.00	0	67.40	68.10	0	3,694	0.00%
2023/02/01	2	67.60	2	67.10	67.10	0	3,638	0.00%
2023/01/31	0	65.20	0	0.00	66.30	0	3,600	0.00%
2023/01/30	1	64.80	3	65.13	65.30	-2	3,581	-0.06%
2023/01/16	0	0.00	1	62.40	62.50	-1	3,522	-0.03%
2023/01/12	2	64.00	2	62.00	62.00	0	3,574	0.00%
2023/01/10	2	62.80	0	0.00	63.10	2	3,637	0.05%
2023/01/09	0	0.00	1	62.30	63.00	-1	3,665	-0.03%
2023/01/04	0	0.00	1	59.70	59.80	-1	3,793	-0.03%
2022/12/28	1	59.70	0	0.00	58.40	1	3,943	0.03%
2022/12/16	0	64.40	1	64.40	64.00	-1	4,209	-0.02%
2022/12/15	0	0.00	1	65.80	65.40	-1	4,215	-0.02%
2022/12/14	1	64.70	2	64.80	65.00	-1	4,141	-0.02%
2022/12/12	3	64.97	6.7	64.72	64.20	-3.7	4,051	-0.09%
2022/12/08	1	63.00	0	0.00	63.00	1	3,895	0.03%
2022/12/07	10	62.10	10	62.61	62.10	0	3,924	0.00%
2022/12/06	1	64.60	0	0.00	63.50	1	3,934	0.03%
2022/12/05	3	65.13	0	0.00	66.00	3	3,979	0.08%
2022/12/02	1	65.50	2.3	65.68	65.70	-1.3	4,065	-0.03%
2022/12/01	5.5	66.18	5	65.82	65.60	0.5	4,047	0.01%
2022/11/30	3.2	62.62	4	62.15	63.10	-0.8	3,926	-0.02%
2022/11/29	4	60.85	2	60.85	60.70	2	3,892	0.05%
2022/11/25	0.1	61.00	0	0.00	60.40	0.1	4,007	0.00%
2022/11/24	0.5	60.60	1	59.80	60.70	-0.5	4,036	-0.01%
2022/11/23	1	59.30	0	0.00	59.20	1	4,057	0.02%
2022/11/18	1	60.10	0	0.00	60.00	1	4,769	0.02%
2022/11/17	4	60.50	8	61.11	61.50	-4	4,768	-0.08%
2022/11/16	3	60.23	3	60.77	60.40	0	4,782	0.00%
2022/11/15	0.2	58.91	1	59.10	59.30	-0.8	4,748	-0.02%
2022/11/11	3	59.40	2	58.20	58.10	1	5,017	0.02%
2022/11/10	1	57.70	1	57.80	58.10	0	5,312	0.00%
2022/11/08	3.1	58.15	3	58.23	57.30	0.1	5,579	0.00%
2022/11/07	0.1	58.40	0	0.00	58.30	0.1	5,601	0.00%
2022/11/04	1	58.00	1	57.60	57.80	0	5,692	0.00%
2022/11/03	2	57.15	1	57.30	58.00	1	5,743	0.02%
2022/11/01	1	56.00	7	56.07	55.90	-6	5,908	-0.10%
2022/10/31	1	55.30	5	55.10	55.10	-4	6,159	-0.06%
2022/10/26	0	0.00	1	53.70	53.80	-1	6,519	-0.02%
2022/10/25	1	53.30	0	0.00	53.10	1	6,497	0.02%
2022/10/24	1	53.80	47	54.05	53.10	-46	6,523	-0.71%
2022/10/21	1	52.60	0	0.00	52.10	1	6,565	0.02%
2022/10/20	45	52.24	0	0.00	53.30	45	6,603	0.68%
2022/10/19	0.1	53.20	0	0.00	53.20	0.1	6,675	0.00%
2022/10/18	1	53.50	11	52.96	53.60	-10	6,692	-0.15%
2022/10/17	2	49.80	1	50.90	52.00	1	6,812	0.01%
2022/10/14	0.2	53.05	0	0.00	53.00	0.2	7,022	0.00%
2022/10/13	0.3	49.25	1	53.10	49.10	-0.7	7,058	-0.01%
2022/10/11	1	55.60	0	0.00	54.20	1	7,092	0.01%
2022/10/06	1	57.10	0	0.00	58.00	1	7,179	0.01%
2022/10/05	1	58.40	1	59.30	57.10	0	7,199	0.00%
2022/10/04	1	58.70	1	58.10	58.60	0	7,171	0.00%
2022/10/03	1	57.50	6.1	57.30	57.20	-5.1	7,236	-0.07%
2022/09/30	1.1	56.33	1	54.70	57.00	0.1	7,381	0.00%
2022/09/28	5.4	56.17	1	56.00	55.00	4.4	7,415	0.06%
2022/09/26	1.1	58.91	0	0.00	57.90	1.1	7,571	0.01%
2022/09/20	0	0.00	2	65.30	65.40	-2	7,731	-0.03%
2022/09/16	0	0.00	1	65.90	65.50	-1	7,829	-0.01%
2022/09/13	11	68.40	13	67.83	67.00	-2	7,975	-0.03%
2022/09/12	14	67.32	11	67.59	67.80	3	8,102	0.04%
2022/09/08	5	65.90	6	67.13	68.50	-1	8,290	-0.01%
2022/09/07	1	64.10	1	64.50	64.40	0	8,456	0.00%
2022/09/06	2	65.35	0	0.00	63.60	2	8,418	0.02%
2022/09/05	2	68.45	1	67.60	67.50	1	8,364	0.01%
2022/09/02	2	69.30	3	70.03	69.70	-1	8,340	-0.01%
2022/09/01	0	0.00	2	68.90	68.90	-2	8,309	-0.02%
2022/08/31	1	68.80	1	69.40	69.90	0	8,199	0.00%
2022/08/29	12	68.53	0.1	69.10	68.30	11.9	8,202	0.15%
2022/08/26	3	71.63	3.1	71.64	71.60	-0.1	8,191	0.00%
2022/08/25	9.2	71.66	14	71.19	70.10	-4.8	8,089	-0.06%
2022/08/24	1	67.80	0	0.00	68.10	1	7,866	0.01%
2022/08/19	1	70.60	1	69.90	69.90	0	8,332	0.00%
2022/08/18	5	69.84	1	70.20	70.40	4	8,275	0.05%
2022/08/17	9	71.17	7	72.06	71.00	2	8,186	0.02%
2022/08/16	1	69.50	3	70.00	70.20	-2	7,927	-0.03%
2022/08/15	1	66.20	1	67.10	67.90	0	7,819	0.00%
2022/08/12	0	0.00	1	66.80	66.20	-1	7,855	-0.01%
2022/08/11	3	67.67	0	0.00	66.30	3	7,936	0.04%
2022/08/10	2	66.30	18	66.42	66.80	-16	8,128	-0.20%
2022/08/09	0	0.00	2	68.15	67.40	-2	8,351	-0.02%
2022/08/08	3	65.97	2	66.45	67.30	1	8,537	0.01%
2022/08/05	17	68.16	16	68.46	67.60	1	8,520	0.01%
2022/08/04	20	65.74	2	65.35	66.70	18	8,413	0.21%
2022/08/03	0	0.00	2	63.70	63.40	-2	8,327	-0.02%
2022/08/01	0	0.00	2	64.65	64.80	-2	8,563	-0.02%
2022/07/28	1	64.50	1	64.10	63.80	0	8,937	0.00%
2022/07/27	1	63.50	2	63.90	64.50	-1	8,971	-0.01%
2022/07/26	1	64.60	0	0.00	62.60	1	9,027	0.01%
2022/07/25	4	65.08	3	65.50	65.10	1	9,039	0.01%
2022/07/22	1	65.30	2	65.90	65.80	-1	9,176	-0.01%
2022/07/21	6	65.18	4	65.65	66.20	2	9,223	0.02%
2022/07/20	0	0.00	2	62.35	62.40	-2	9,154	-0.02%
2022/07/19	0	0.00	1	60.60	60.90	-1	9,272	-0.01%
2022/07/14	1	56.60	1	57.40	58.30	0	10,055	0.00%
2022/07/12	0.1	55.30	0	0.00	54.80	0.1	10,689	0.00%
2022/07/08	1	58.90	1	58.10	58.00	0	11,017	0.00%
2022/07/05	2	56.40	0	0.00	56.50	2	10,938	0.02%
2022/07/01	1	58.80	1	58.90	57.90	0	11,029	0.00%
2022/06/30	0.1	64.70	4	63.45	63.00	-3.9	11,036	-0.04%
2022/06/28	0	0.00	1	68.80	68.00	-1	11,908	-0.01%
2022/06/27	1	69.90	1	69.20	70.00	0	13,329	0.00%
2022/06/23	0.2	66.25	0	0.00	66.30	0.2	13,603	0.00%
2022/06/22	0	0.00	1	68.80	66.60	-1	13,864	-0.01%
2022/06/20	2.1	67.62	1	67.70	66.10	1.1	14,344	0.01%
2022/06/17	2	69.90	2	69.80	69.10	0	14,401	0.00%
2022/06/16	5.1	75.53	5	74.92	71.60	0.1	14,233	0.00%
2022/06/13	2	79.65	1	80.40	79.50	1	14,314	0.01%
2022/06/09	1	81.00	0.1	81.10	81.50	0.9	14,480	0.01%
2022/06/08	1	81.60	1	82.00	80.80	0	14,506	0.00%
2022/06/07	6	81.27	1	81.50	81.50	5	14,549	0.03%
2022/06/06	3	82.20	1	81.30	81.40	2	14,548	0.01%
2022/06/02	3	83.43	0	0.00	83.10	3	14,535	0.02%
2022/06/01	4	84.45	2	85.70	84.00	2	14,505	0.01%
2022/05/31	3	84.13	4	84.35	83.80	-1	14,345	-0.01%
2022/05/30	6	82.93	8	83.28	84.50	-2	14,193	-0.01%
2022/05/27	0	0.00	1	80.80	80.20	-1	13,953	-0.01%
2022/05/25	1	79.40	1	80.10	80.20	0	13,923	0.00%
2022/05/24	2	79.30	1	78.90	78.70	1	13,997	0.01%
2022/05/23	1	82.20	1	81.20	81.20	0	14,026	0.00%
2022/05/20	1	80.50	2	81.30	81.20	-1	14,123	-0.01%
2022/05/19	2	78.75	5	78.90	81.20	-3	14,577	-0.02%
2022/05/18	6	81.17	1	81.10	81.20	5	14,594	0.03%
2022/05/17	2	81.95	0	0.00	82.40	2	14,434	0.01%
2022/05/16	9	80.56	14	78.44	78.40	-5	14,348	-0.03%
2022/05/13	0	0.00	4	77.30	77.20	-4	14,440	-0.03%
2022/05/12	10	77.30	10	75.50	75.50	0	14,713	0.00%
2022/05/11	11	77.67	11	77.20	77.10	0	15,081	0.00%
2022/05/10	0	0.00	1	74.00	75.50	-1	14,961	-0.01%
2022/05/09	0	0.00	1	78.10	77.10	-1	15,062	-0.01%
2022/05/05	2	81.95	1.4	81.24	81.40	0.6	15,572	0.00%
2022/05/04	1	78.60	1	79.30	78.60	0	15,326	0.00%
2022/05/03	2	77.35	2	78.00	77.90	0	15,547	0.00%
2022/04/29	1	76.80	0	0.00	76.10	1	15,578	0.01%
2022/04/28	0	0.00	0	75.40	76.00	0	15,557	0.00%
2022/04/27	0	0.00	1	72.40	76.10	-1	15,466	-0.01%
2022/04/25	2.5	79.49	0	0.00	78.70	2.5	15,252	0.02%
2022/04/22	4.2	83.53	4	84.08	82.80	0.2	15,120	0.00%
2022/04/21	12	82.49	2.1	82.77	84.60	9.9	14,983	0.07%
2022/04/20	12.2	80.17	12	80.73	80.80	0.2	14,855	0.00%
2022/04/19	4	81.60	2	82.55	80.60	2	14,623	0.01%
2022/04/18	9.1	82.40	6	84.46	82.00	3.1	14,444	0.02%
2022/04/15	10.3	87.05	1.1	85.34	85.00	9.2	14,235	0.06%
2022/04/14	15.3	92.14	10	93.50	90.80	5.3	14,260	0.04%
2022/04/12	1	95.40	0	0.00	93.30	1	14,352	0.01%
2022/04/11	1	95.00	1	95.20	95.00	0	14,407	0.00%
2022/04/08	5	98.20	0	0.00	98.10	5	14,392	0.03%
2022/04/07	11	100.02	7	99.29	98.00	4	14,346	0.03%
2022/04/06	0	0.00	1	100.50	101.50	-1	14,168	-0.01%
2022/04/01	2	99.50	4	99.68	100.50	-2	14,162	-0.01%
2022/03/31	15.1	105.29	13	104.54	102.00	2.1	13,986	0.02%
2022/03/30	54.1	103.97	60	106.48	105.00	-5.9	13,567	-0.04%
2022/03/29	4	99.93	3	99.13	98.80	1	12,340	0.01%
2022/03/28	2	99.30	4	98.90	98.40	-2	12,524	-0.02%
2022/03/25	7	99.57	4.2	100.28	99.90	2.8	12,582	0.02%
2022/03/24	2.6	98.00	2	97.85	97.80	0.6	12,322	0.00%
2022/03/23	6	99.93	9	100.07	99.60	-3	12,188	-0.02%
2022/03/22	5	102.10	2	102.00	102.50	3	12,003	0.03%
2022/03/21	14	105.39	14	104.86	105.00	0	11,884	0.00%
2022/03/18	10	104.20	7	102.43	105.00	3	11,866	0.03%
2022/03/17	4	100.25	69	100.61	102.00	-65	11,702	-0.56%
2022/03/16	0	0.00	2	97.60	96.30	-2	11,705	-0.02%
2022/03/15	3	96.07	6	100.50	95.00	-3	11,863	-0.03%
2022/03/14	8	102.06	23	103.72	102.00	-15	11,960	-0.13%
2022/03/11	0	0.00	1	100.00	101.00	-1	12,395	-0.01%
2022/03/10	1	99.50	0	0.00	99.50	1	12,755	0.01%
2022/03/08	0	0.00	10	93.80	93.70	-10	13,895	-0.07%
2022/03/07	3	98.03	6	98.10	97.30	-3	14,153	-0.02%
2022/03/04	0	101.50	0.1	102.00	101.50	-0.1	14,469	0.00%
2022/03/03	1	104.50	2	103.25	103.00	-1	14,750	-0.01%
2022/03/02	2	102.75	293	101.52	103.50	-291	14,986	-1.94%	大賣/鉅額交易
2022/03/01	1	103.00	0	0.00	103.50	1	15,294	0.01%
2022/02/25	2	100.50	10.2	100.52	100.50	-8.2	15,771	-0.05%
2022/02/24	15	99.73	17	98.74	99.40	-2	16,240	-0.01%
2022/02/23	7	103.50	0.1	102.50	104.00	6.9	16,640	0.04%
2022/02/22	23.2	102.99	25.2	104.46	102.50	-2	17,811	-0.01%
2022/02/21	61.2	109.95	49.4	109.88	106.00	11.8	18,081	0.07%
2022/02/18	6	106.25	15.2	106.92	109.00	-9.2	17,897	-0.05%
2022/02/17	30.1	105.83	26	106.48	107.00	4.1	18,019	0.02%
2022/02/16	7	108.21	7.2	107.22	107.00	-0.2	18,175	0.00%
2022/02/15	14.1	108.42	4	106.13	105.00	10.1	18,300	0.06%
2022/02/14	50.1	105.30	1	104.00	106.00	49.1	18,441	0.27%
2022/02/11	47.1	105.65	16	105.31	105.00	31.1	18,444	0.17%
2022/02/10	58	102.26	2	102.00	103.00	56	18,668	0.30%
2022/02/09	14.1	102.96	7.1	102.92	103.00	7	19,384	0.04%
2022/02/08	87.2	99.54	31.3	101.06	102.00	55.8	19,523	0.29%
2022/02/07	173	93.50	2	93.00	95.00	171	19,910	0.86%	大買/鉅額交易
2022/01/26	2.2	90.67	2	90.40	90.50	0.2	20,923	0.00%
2022/01/25	3.1	93.15	3	92.07	89.50	0.1	22,423	0.00%
2022/01/24	0	87.40	0	0.00	91.30	0	22,697	0.00%
2022/01/21	1.1	89.11	4	89.20	88.70	-2.9	23,536	-0.01%
2022/01/20	1.1	90.59	31	89.24	90.30	-29.9	24,081	-0.12%
2022/01/19	4	90.88	4.3	91.53	90.40	-0.3	24,609	0.00%
2022/01/18	36	94.08	2.9	93.26	92.40	33.1	25,087	0.13%
2022/01/17	0.1	91.10	0	0.00	92.00	0.1	25,652	0.00%
2022/01/14	2.4	88.79	2	88.85	89.30	0.4	26,174	0.00%
2022/01/13	1.1	90.15	1	91.40	90.60	0.1	27,169	0.00%
2022/01/12	3.3	92.65	5.3	93.03	92.70	-2	27,947	-0.01%
2022/01/11	3.5	95.33	0	0.00	93.70	3.5	28,558	0.01%
2022/01/10	2	97.40	2	93.30	98.60	0	28,664	0.00%
2022/01/07	8	96.75	7	95.14	95.00	1	28,617	0.00%
2022/01/06	2.1	100.53	0	0.00	100.50	2.1	28,343	0.01%
2022/01/05	7.7	102.59	3	102.67	102.00	4.7	28,453	0.02%
2022/01/04	3.1	104.36	0	0.00	104.00	3.1	28,502	0.01%
2022/01/03	6	105.58	0	0.00	105.50	6	28,716	0.02%
2021/12/30	0.5	107.45	0	0.00	107.00	0.5	28,796	0.00%
2021/12/29	2	107.00	1	107.00	107.00	1	28,910	0.00%
2021/12/28	1	109.00	0	0.00	108.00	1	29,134	0.00%
2021/12/27	1	109.00	2	108.75	109.00	-1	29,185	0.00%
2021/12/24	2	109.00	1	108.00	107.50	1	29,287	0.00%
2021/12/23	1	110.50	4.5	110.98	111.50	-3.5	29,125	-0.01%
2021/12/22	12	108.79	1.2	109.33	108.00	10.8	29,022	0.04%
2021/12/21	0	0.00	3	108.00	108.00	-3	28,709	-0.01%
2021/12/20	1	105.00	6	103.50	105.00	-5	28,555	-0.02%
2021/12/17	1.2	105.75	2	105.50	104.50	-0.8	28,800	0.00%
2021/12/16	2	108.25	7.2	106.36	109.00	-5.2	28,899	-0.02%
2021/12/15	3.2	105.41	3	104.17	106.00	0.2	28,763	0.00%
2021/12/14	2.1	103.48	0	0.00	102.50	2.1	28,719	0.01%
2021/12/13	1	105.50	1	106.00	106.00	0	28,701	0.00%
2021/12/10	3.1	105.35	7	106.71	105.00	-3.9	28,726	-0.01%
2021/12/09	6	109.42	4	109.75	109.00	2	28,660	0.01%
2021/12/08	5	112.20	12	111.46	112.00	-7	28,764	-0.02%
2021/12/07	4.4	112.48	2	111.75	110.00	2.4	28,852	0.01%
2021/12/06	10.1	112.10	8.1	112.64	113.00	2	28,486	0.01%
2021/12/03	13	112.51	18.2	113.03	111.50	-5.3	28,344	-0.02%
2021/12/02	2.3	110.16	6	111.33	107.00	-3.8	27,818	-0.01%
2021/12/01	4.4	111.09	4.1	110.63	110.50	0.3	27,901	0.00%
2021/11/30	14.1	108.08	5	109.10	110.50	9.1	28,112	0.03%
2021/11/29	2	104.75	4.2	103.80	106.00	-2.2	28,267	-0.01%
2021/11/26	3	107.00	6.1	105.47	103.50	-3.1	28,113	-0.01%
2021/11/25	10.2	110.12	7	110.29	108.00	3.2	27,981	0.01%
2021/11/24	10	109.70	10.1	109.82	112.00	-0.1	27,809	0.00%
2021/11/23	15.2	107.52	18.1	109.77	106.00	-2.9	27,568	-0.01%
2021/11/22	9.2	110.08	4	111.13	108.50	5.2	27,561	0.02%
2021/11/19	25	112.24	33.2	112.67	111.50	-8.2	27,864	-0.03%
2021/11/18	15.1	105.40	13	105.38	106.00	2.1	27,212	0.01%
2021/11/17	3	102.67	5	101.90	102.00	-2	27,315	-0.01%
2021/11/16	5	99.98	1	101.50	98.20	4	27,667	0.01%
2021/11/15	9.5	100.34	3.1	100.66	100.50	6.4	28,029	0.02%
2021/11/12	12	103.04	7	102.43	100.50	5	28,240	0.02%
2021/11/11	7	100.67	7	100.76	101.00	0	28,331	0.00%
2021/11/10	12	97.26	6	96.92	97.90	6	28,092	0.02%
2021/11/09	26.2	98.81	28.2	98.98	98.00	-2	27,946	-0.01%
2021/11/08	33.1	100.65	32	100.41	99.20	1.1	27,499	0.00%
2021/11/05	19	109.00	11	108.50	110.00	8	26,953	0.03%
2021/11/04	15.1	113.33	329	110.10	110.00	-313.9	26,808	-1.17%	大賣/鉅額交易
2021/11/03	327	111.99	300.8	108.67	108.00	26.2	26,125	0.10%	大買/大賣/
2021/11/02	315.8	123.02	21.1	117.89	111.50	294.7	25,206	1.17%	大買/鉅額交易
2021/11/01	5	119.10	13	121.58	123.50	-8	23,823	-0.03%
2021/10/29	17	112.09	133	112.97	112.50	-116	23,484	-0.49%	大賣/鉅額交易
2021/10/28	123	108.06	8.5	108.32	107.50	114.5	22,973	0.50%	大買/鉅額交易
2021/10/27	5.6	106.52	13	107.62	107.00	-7.4	22,734	-0.03%
2021/10/26	5	106.70	11.1	106.97	101.50	-6.1	22,334	-0.03%
2021/10/25	3	105.67	6.1	105.49	105.50	-3.1	22,136	-0.01%
2021/10/22	28.1	102.57	30.1	101.45	101.50	-2	22,045	-0.01%
2021/10/21	14	102.10	21	102.87	100.50	-7	22,333	-0.03%
2021/10/20	27.1	97.57	16	97.98	96.80	11.1	22,038	0.05%
2021/10/19	8	98.23	13.1	98.86	101.50	-5.1	22,139	-0.02%
2021/10/18	0	0.00	4	94.60	92.60	-4	21,900	-0.02%
2021/10/15	0.1	91.30	0	0.00	91.40	0.1	22,556	0.00%
2021/10/14	1	89.40	5	89.20	89.00	-4	23,483	-0.02%
2021/10/13	8	90.43	2.1	91.22	87.40	5.9	23,748	0.02%
2021/10/12	31	94.50	33	95.42	93.30	-2	24,108	-0.01%
2021/10/08	1.1	92.59	1	93.70	94.00	0.1	24,790	0.00%
2021/10/07	3	89.07	3	89.53	89.50	0	25,392	0.00%
2021/10/06	1	86.50	0	0.00	86.20	1	25,823	0.00%
2021/10/05	0	0.00	1	80.00	86.50	-1	26,290	0.00%
2021/10/01	0	0.00	1	84.10	84.10	-1	26,890	0.00%
2021/09/30	2	89.00	2	89.60	89.30	0	27,668	0.00%
2021/09/29	2	89.70	1.2	89.71	87.70	0.8	28,122	0.00%
2021/09/28	0.1	92.50	2	94.10	91.80	-1.9	28,938	-0.01%
2021/09/27	0	0.00	1	93.90	94.60	-1	29,581	0.00%
2021/09/24	4	96.35	1	97.20	95.00	3	30,007	0.01%
2021/09/23	3.1	95.89	2	95.40	95.40	1.1	30,217	0.00%
2021/09/22	2	91.10	2	90.80	90.20	0	30,320	0.00%
2021/09/17	0	0.00	0.1	90.80	92.30	-0.1	31,093	0.00%
2021/09/14	5	92.72	10	92.15	91.70	-5	32,862	-0.02%
2021/09/13	14	95.89	49.1	95.49	92.30	-35.1	33,164	-0.11%
2021/09/10	90	92.33	70	94.00	94.90	20	33,443	0.06%
2021/09/09	21	92.90	10	91.52	93.90	11	34,291	0.03%
2021/09/08	7	92.06	0	91.00	90.50	7	35,196	0.02%
2021/09/07	12.1	92.75	20	92.02	94.30	-8	35,488	-0.02%
2021/09/06	9	98.74	12	97.33	94.50	-3	35,198	-0.01%
2021/09/03	12	98.15	4	98.00	98.50	8	34,882	0.02%
2021/09/02	11.1	101.48	7	101.43	100.50	4.1	34,527	0.01%
2021/09/01	6	110.50	3	109.33	111.00	3	34,572	0.01%
2021/08/31	4.1	108.12	3	109.17	108.50	1.1	34,495	0.00%
2021/08/30	5	109.30	7.1	108.21	110.00	-2.1	34,408	-0.01%
2021/08/27	12	108.88	107	106.68	106.50	-95	34,340	-0.28%	大賣/
2021/08/26	117	115.18	11	113.18	111.50	106	34,147	0.31%	大買/鉅額交易
2021/08/25	23	114.28	24	113.33	113.00	-1	34,077	0.00%
2021/08/24	22	108.98	29	109.50	107.50	-7	33,308	-0.02%
2021/08/23	25	107.98	14	107.75	106.00	11	32,775	0.03%
2021/08/20	13	103.32	13.1	104.04	105.00	-0.1	32,351	0.00%
2021/08/19	34.1	101.66	16	100.91	99.00	18.1	31,672	0.06%
2021/08/18	3.1	94.78	7	94.04	100.00	-4	31,083	-0.01%
2021/08/17	8	92.81	5	92.60	91.00	3	30,700	0.01%
2021/08/16	3	99.23	3	97.23	98.90	0	30,369	0.00%
2021/08/13	0	0.00	19	99.34	97.00	-19	30,232	-0.06%
2021/08/12	0	0.00	2	102.22	103.00	-2	30,107	-0.01%
2021/08/11	3	101.17	3	100.53	97.60	0	29,975	0.00%
2021/08/10	4	98.90	3	98.90	101.00	1	29,776	0.00%
2021/08/09	5.1	103.54	3.5	103.14	100.50	1.6	29,579	0.01%
2021/08/06	4	105.88	3	104.33	108.50	1	29,399	0.00%
2021/08/05	2.1	110.47	2	107.50	108.50	0.1	29,282	0.00%
2021/08/04	11	116.32	20	116.03	113.00	-9	29,279	-0.03%
2021/08/03	14.1	112.72	15.1	115.05	113.50	-1	29,284	0.00%
2021/08/02	12.1	107.62	11.1	109.07	111.50	1	28,915	0.00%
2021/07/30	3	106.17	4	105.88	102.50	-1	28,598	0.00%
2021/07/29	3	107.00	12	106.83	107.00	-9	28,473	-0.03%
2021/07/28	45.1	107.78	141.1	104.10	104.50	-96	28,180	-0.34%	大賣/
2021/07/27	137	116.47	11	115.73	114.50	126	27,765	0.45%	大買/鉅額交易
2021/07/26	19.2	115.09	83	119.45	115.50	-63.8	27,020	-0.24%
2021/07/23	108.5	114.00	19	114.68	110.00	89.5	26,312	0.34%	大買/
2021/07/22	2	111.50	142	112.39	113.50	-140	25,352	-0.55%	大賣/鉅額交易
2021/07/21	204	109.29	78	106.57	103.50	126	25,114	0.50%	大買/鉅額交易
2021/07/20	50	105.34	148	107.86	108.50	-98	24,422	-0.40%	大賣/
2021/07/19	108	101.26	6	103.17	100.00	102	23,783	0.43%	大買/鉅額交易
2021/07/16	4.1	101.26	8	102.44	102.50	-3.9	24,120	-0.02%
2021/07/15	23	97.13	43	96.76	100.00	-20	24,054	-0.08%
2021/07/14	71	100.05	60	100.70	98.10	11	23,919	0.05%
2021/07/13	5	107.72	4	115.38	109.00	1	23,126	0.00%
2021/07/12	7	101.49	12	102.54	105.50	-5	22,646	-0.02%
2021/07/09	34	96.79	30	97.15	96.00	4	22,042	0.02%
2021/07/08	3	96.47	5	96.78	94.80	-2	21,711	-0.01%
2021/07/07	29	96.48	30	96.60	93.60	-1	21,344	0.00%
2021/07/06	5	92.06	4	92.80	92.60	1	20,611	0.00%
2021/07/05	21	94.08	9.2	94.06	90.50	11.9	20,264	0.06%
2021/07/02	32	85.59	37.4	86.66	87.60	-5.4	19,651	-0.03%
2021/07/01	12.3	83.26	14.4	81.77	79.70	-2.1	19,370	-0.01%
2021/06/30	23	83.21	67	82.30	86.20	-44	19,562	-0.22%
2021/06/29	4.3	79.75	41	80.63	78.70	-36.7	19,614	-0.19%
2021/06/28	19.3	81.05	26	82.28	79.60	-6.7	19,407	-0.03%
2021/06/25	23	79.43	98	78.83	81.80	-75	18,838	-0.40%
2021/06/24	5	73.54	26	74.84	74.40	-21	18,163	-0.12%
2021/06/23	32	72.75	75	71.81	74.50	-43	17,792	-0.24%
2021/06/22	31	67.20	9	68.72	69.90	22	17,070	0.13%
2021/06/21	37	66.96	37.9	69.40	66.20	-0.9	16,679	-0.01%
2021/06/18	15	67.61	255	67.75	68.90	-240	16,156	-1.49%	大賣/鉅額交易
2021/06/17	43	64.30	185.6	63.73	65.20	-142.6	15,070	-0.95%	大賣/鉅額交易
2021/06/16	5	60.80	156	60.69	61.00	-151	14,076	-1.07%	大賣/鉅額交易
2021/06/15	1	58.00	1.1	57.73	57.80	-0.1	13,617	0.00%
2021/06/11	1	56.10	1	56.40	56.50	0	13,585	0.00%
2021/06/10	0	0.00	2	56.70	57.00	-2	13,668	-0.01%
2021/06/09	108	56.34	184.2	55.82	56.50	-76.2	13,562	-0.56%	大買/大賣/
2021/06/08	41	53.84	124	54.85	54.80	-83	13,053	-0.64%	大賣/
2021/06/07	7	52.51	0	0.00	53.40	7	13,119	0.05%
2021/06/04	2.2	52.75	10	54.01	54.00	-7.8	13,221	-0.06%
2021/06/03	7	52.93	40.1	52.97	53.50	-33	13,225	-0.25%
2021/06/02	180.1	54.30	13	54.20	52.90	167.1	13,253	1.26%	大買/鉅額交易
2021/06/01	210	51.89	0	0.00	52.00	210	12,855	1.63%	大買/鉅額交易
2021/05/31	0	0.00	79	50.90	51.20	-79	12,919	-0.61%
2021/05/28	467	49.65	68	51.26	50.60	399	13,004	3.07%	大買/鉅額交易
2021/05/27	48	48.04	0	0.00	48.35	48	13,181	0.36%
2021/05/26	119	48.23	0	0.00	48.40	119	13,217	0.90%	大買/鉅額交易
2021/05/25	0	0.00	1	48.30	47.85	-1	13,317	-0.01%
2021/05/24	0	0.00	1	46.60	46.25	-1	13,390	-0.01%
2021/05/21	11	46.17	45	45.00	46.15	-34	13,538	-0.25%
2021/05/20	2	44.00	0	0.00	43.85	2	13,616	0.01%
2021/05/19	1	43.75	2	45.08	45.60	-1	13,604	-0.01%
2021/05/18	1	42.55	0	0.00	43.55	1	13,512	0.01%
2021/05/17	12	40.56	6	40.62	39.60	6	13,515	0.04%
2021/05/13	6	41.92	5	41.70	44.00	1	13,381	0.01%
2021/05/12	35	44.89	33	45.97	43.50	2	13,348	0.01%
2021/05/11	3	47.63	1	48.10	46.60	2	13,217	0.02%
2021/05/10	1	52.00	0	0.00	51.10	1	13,093	0.01%
2021/05/06	1	51.50	0	0.00	50.70	1	13,602	0.01%
2021/05/05	1.2	52.00	0	0.00	50.90	1.2	13,569	0.01%
2021/05/04	5	50.50	69	53.57	52.40	-64	13,623	-0.47%
2021/05/03	1	57.00	0	0.00	55.50	1	13,697	0.01%
2021/04/29	4	59.25	0.5	59.00	59.00	3.5	13,737	0.03%
2021/04/28	9	60.53	6	61.15	60.50	3	13,804	0.02%
2021/04/27	21	61.39	7	61.44	60.20	14	13,935	0.10%
2021/04/26	5	62.74	0	0.00	62.70	5	13,805	0.04%
2021/04/23	13	62.66	88	63.55	62.40	-75	13,876	-0.54%
2021/04/22	7	62.97	31	62.87	60.50	-24	13,695	-0.18%
2021/04/21	24	60.42	10	60.54	61.70	14	13,209	0.11%
2021/04/20	4	60.70	11	60.10	59.50	-7	12,870	-0.05%
2021/04/19	1	55.60	2	56.15	56.70	-1	12,514	-0.01%
2021/04/16	2	55.65	0	0.00	56.00	2	12,781	0.02%
2021/04/14	3	55.50	4	54.73	55.40	-1	12,979	-0.01%
2021/04/13	0	0.00	206	56.24	55.80	-206	13,158	-1.57%	大賣/鉅額交易
2021/04/12	159	58.39	60	57.23	57.10	99	13,235	0.75%	大買/
2021/04/09	132	58.81	0	0.00	58.60	132	13,439	0.98%	大買/鉅額交易
2021/04/08	1	60.00	0	0.00	60.70	1	14,110	0.01%
2021/04/07	17	58.83	3	58.70	59.60	14	14,202	0.10%
2021/04/06	15	58.09	18	57.49	59.60	-3	14,068	-0.02%
2021/04/01	4	54.65	9	55.48	54.50	-5	13,793	-0.04%
2021/03/31	14	53.44	1	53.20	53.50	13	14,143	0.09%
2021/03/30	21.7	54.38	12	54.23	54.00	9.7	15,208	0.06%
2021/03/29	11.5	53.40	5	54.66	54.60	6.5	16,146	0.04%
2021/03/26	7	52.86	1	53.60	53.70	6	16,282	0.04%
2021/03/25	3	52.23	0	0.00	52.20	3	16,368	0.02%
2021/03/24	1	53.40	0	0.00	53.70	1	16,465	0.01%
2021/03/23	20	53.26	0	0.00	53.00	20	16,589	0.12%
2021/03/22	3	54.53	0	0.00	54.40	3	16,726	0.02%
2021/03/19	0	0.00	10	54.90	54.60	-10	16,967	-0.06%
2021/03/18	2	54.60	6	54.70	54.20	-4	17,189	-0.02%
2021/03/17	0	0.00	1	54.10	54.20	-1	17,384	-0.01%
2021/03/16	4	54.08	3	54.07	53.80	1	17,675	0.01%
2021/03/15	0	0.00	14	53.24	54.10	-14	18,108	-0.08%
2021/03/12	12	53.23	2	53.00	53.10	10	18,159	0.06%
2021/03/11	6	52.18	5	52.82	52.90	1	18,251	0.01%
2021/03/09	5	48.61	2	48.50	48.70	3	18,249	0.02%
2021/03/08	2	49.93	0	0.00	49.65	2	18,577	0.01%
2021/03/04	3	52.20	0	0.00	51.60	3	19,241	0.02%
2021/03/03	9	53.72	3	53.93	54.10	6	19,614	0.03%
2021/03/02	21	55.75	5	55.44	53.90	16	19,881	0.08%
2021/02/26	2.5	54.08	3	54.40	54.00	-0.5	20,047	0.00%
2021/02/25	5	54.94	2	55.55	54.60	3	21,355	0.01%
2021/02/24	7	55.10	6	55.15	55.00	1	22,443	0.00%
2021/02/23	6	55.60	0	0.00	55.00	6	22,545	0.03%
2021/02/22	13.5	54.16	3	55.07	54.40	10.5	22,470	0.05%
2021/02/19	1	53.00	3	52.97	53.10	-2	22,464	-0.01%
2021/02/18	0	0.00	3	52.20	52.40	-3	22,985	-0.01%
2021/02/17	0	0.00	2	50.80	51.80	-2	23,384	-0.01%
2021/02/05	3	48.80	0	0.00	48.90	3	23,516	0.01%
2021/02/04	1	49.65	5	49.70	49.35	-4	24,050	-0.02%
2021/02/03	1	50.70	2	50.55	50.60	-1	24,582	0.00%
2021/02/01	2	49.03	0	0.00	49.00	2	24,991	0.01%
2021/01/29	4	52.40	2	53.75	50.50	2	24,939	0.01%
2021/01/28	0	0.00	2	51.30	51.20	-2	24,472	-0.01%
2021/01/27	1	52.20	0.8	52.30	52.50	0.2	24,442	0.00%
2021/01/26	7	52.84	0	0.00	52.00	7	24,460	0.03%
2021/01/25	15	53.85	2	53.85	53.30	13	24,404	0.05%
2021/01/22	1	51.00	0	0.00	51.60	1	24,222	0.00%
2021/01/21	0	0.00	17	50.60	51.00	-17	24,138	-0.07%
2021/01/20	5	52.22	0	0.00	51.70	5	24,060	0.02%
2021/01/19	1	54.90	6	55.42	54.80	-5	23,846	-0.02%
2021/01/18	1	55.80	10	54.27	55.50	-9	23,821	-0.04%
2021/01/15	16	53.44	0	0.00	54.00	16	23,598	0.07%
2021/01/14	2	53.75	2	53.75	53.90	0	23,431	0.00%
2021/01/13	3	55.00	2	55.50	55.30	1	23,327	0.00%
2021/01/12	2.5	55.98	25	56.10	55.30	-22.5	23,246	-0.10%
2021/01/11	1	54.30	11	55.83	56.50	-10	22,867	-0.04%
2021/01/08	2	52.85	0	0.00	53.50	2	22,833	0.01%
2021/01/07	30	53.75	0	0.00	53.20	30	23,230	0.13%
2021/01/06	37	53.96	0	0.00	53.00	37	23,313	0.16%
2021/01/05	39	54.07	2	53.30	54.70	37	23,142	0.16%
2021/01/04	6	55.40	0	0.00	54.70	6	23,109	0.03%
2020/12/31	6	54.30	8	54.68	54.10	-2	23,051	-0.01%
2020/12/30	5	52.50	6	51.88	51.80	-1	22,367	0.00%
2020/12/29	0	0.00	1	52.30	52.80	-1	22,044	0.00%
2020/12/28	6	51.18	7	51.73	51.60	-1	21,821	0.00%
2020/12/25	13	51.53	8	52.28	51.00	5	21,429	0.02%
2020/12/24	0	0.00	8	50.04	50.60	-8	20,612	-0.04%
2020/12/23	5	46.98	20	47.53	46.90	-15	19,511	-0.08%
2020/12/22	7	45.05	19	45.07	43.60	-12	18,595	-0.06%
2020/12/21	1	42.80	1	43.00	44.60	0	18,505	0.00%
2020/12/18	1	44.00	4	45.05	44.00	-3	18,713	-0.02%
2020/12/17	0	0.00	1	44.50	45.25	-1	18,690	-0.01%
2020/12/16	1	43.90	2	44.50	44.75	-1	18,660	-0.01%
2020/12/15	4	43.28	0	0.00	42.70	4	18,800	0.02%
2020/12/14	10	45.80	20	45.51	45.10	-10	19,025	-0.05%
2020/12/11	6	45.13	18	43.94	44.10	-12	18,840	-0.06%
2020/12/10	6	46.07	8	45.99	45.80	-2	18,653	-0.01%
2020/12/09	9	46.92	11	46.54	45.95	-2	18,353	-0.01%
2020/12/08	0	0.00	4	44.90	44.95	-4	17,978	-0.02%
2020/12/07	2	44.40	0	0.00	44.30	2	17,988	0.01%
2020/12/04	6	45.13	21	44.60	44.30	-15	17,926	-0.08%
2020/12/03	2	44.95	25	45.08	44.35	-23	17,860	-0.13%
2020/12/02	1	45.00	0	0.00	44.70	1	17,857	0.01%
2020/12/01	4	43.80	39	45.04	45.80	-35	17,637	-0.20%
2020/11/30	5	44.85	46	45.32	44.60	-41	17,461	-0.23%
2020/11/27	32	44.62	22	44.36	45.15	10	17,327	0.06%
2020/11/26	5	43.73	20	43.91	43.65	-15	17,355	-0.09%
2020/11/25	48	42.65	3	43.67	42.40	45	17,154	0.26%
2020/11/24	128	44.78	49	44.41	43.20	79	17,057	0.46%	大買/
2020/11/23	37	41.75	30	43.38	44.40	7	16,399	0.04%
2020/11/20	21	39.73	32	40.01	40.40	-11	16,776	-0.07%
2020/11/19	15	39.04	37	39.32	39.00	-22	16,927	-0.13%
2020/11/18	4	39.66	1	39.60	39.55	3	17,618	0.02%
2020/11/17	21	39.75	2	41.35	39.50	19	18,922	0.10%
2020/11/16	11	40.75	48	39.60	41.35	-37	21,270	-0.17%
2020/11/13	19	38.72	6	39.01	38.70	13	21,508	0.06%
2020/11/12	44	38.50	9	38.06	38.15	35	21,713	0.16%
2020/11/11	38	38.43	17	40.25	40.35	21	21,395	0.10%
2020/11/10	7	38.36	11	39.38	38.05	-4	20,909	-0.02%
2020/11/09	1	38.10	2	38.73	39.00	-1	20,791	0.00%
2020/11/06	36	37.98	4	38.09	37.65	32	20,707	0.15%
2020/11/05	0	0.00	10	37.60	37.90	-10	20,769	-0.05%
2020/11/03	5	36.14	6	36.11	36.90	-1	21,491	0.00%
2020/11/02	15	35.65	10	35.32	35.30	5	22,085	0.02%
2020/10/30	3	36.47	1	36.60	36.05	2	22,205	0.01%
2020/10/29	3	36.67	1	36.70	37.20	2	22,509	0.01%
2020/10/28	4	38.48	3	37.55	37.55	1	22,554	0.00%
2020/10/27	3	38.50	0	0.00	38.45	3	22,538	0.01%
2020/10/26	0	0.00	1	38.70	38.10	-1	22,623	0.00%
2020/10/22	0	0.00	3	37.55	37.80	-3	22,637	-0.01%
2020/10/21	0	0.00	3	37.62	37.40	-3	22,620	-0.01%
2020/10/20	4	36.81	0	0.00	36.75	4	22,601	0.02%
2020/10/19	2	36.88	0	0.00	37.15	2	22,594	0.01%
2020/10/16	12	37.42	23	37.21	36.80	-11	22,574	-0.05%
2020/10/15	11	39.21	4	39.73	39.00	7	22,229	0.03%
2020/10/14	2	38.85	11	38.73	38.70	-9	21,642	-0.04%
2020/10/13	0	0.00	2	38.90	38.30	-2	21,478	-0.01%
2020/10/12	6	38.43	6	38.58	38.30	0	21,336	0.00%
2020/10/08	8	38.99	2	38.55	37.95	6	21,233	0.03%
2020/10/07	0	0.00	24	38.03	38.40	-24	21,039	-0.11%
2020/10/06	1	37.60	1	37.50	37.45	0	20,941	0.00%
2020/09/30	2	36.00	7	36.19	36.30	-5	21,064	-0.02%
2020/09/29	1	35.75	1	36.40	35.75	0	21,134	0.00%
2020/09/28	2	35.50	0	0.00	35.45	2	21,083	0.01%
2020/09/25	1	35.05	5	36.10	34.95	-4	21,098	-0.02%
2020/09/24	22	35.88	3	36.35	35.30	19	21,089	0.09%
2020/09/23	9	38.02	8	38.14	37.10	1	21,179	0.00%
2020/09/22	6	37.55	2	37.53	37.05	4	20,890	0.02%
2020/09/18	6	37.72	4	38.11	37.60	2	20,814	0.01%
2020/09/17	5	37.92	37	37.52	38.20	-32	20,556	-0.16%
2020/09/16	0	0.00	11	36.50	36.40	-11	20,061	-0.05%
2020/09/15	4	36.18	9	36.26	35.90	-5	19,992	-0.03%
2020/09/14	2	35.00	2	35.75	36.10	0	20,063	0.00%
2020/09/11	10	34.98	0	0.00	34.65	10	20,003	0.05%
2020/09/10	7	36.82	2	37.03	36.20	5	19,836	0.03%
2020/09/09	5	35.55	6	36.32	36.40	-1	19,777	-0.01%
2020/09/08	7	36.26	0	0.00	35.90	7	19,786	0.04%
2020/09/07	5	36.64	0	0.00	35.70	5	19,811	0.03%
2020/09/04	0	0.00	2	36.75	36.75	-2	19,837	-0.01%
2020/09/03	1	38.20	4	38.21	37.40	-3	19,855	-0.02%
2020/09/02	4	37.70	2	37.78	38.00	2	19,694	0.01%
2020/09/01	5	37.75	21	37.96	38.55	-16	19,779	-0.08%
2020/08/31	3	37.07	1	37.10	36.70	2	19,408	0.01%
2020/08/28	6	37.67	8	38.02	37.40	-2	19,647	-0.01%
2020/08/27	18	37.91	32	37.56	37.35	-14	20,272	-0.07%
2020/08/26	29	39.63	28	39.91	38.40	1	19,892	0.01%
2020/08/25	4	38.59	10	38.40	38.40	-6	18,326	-0.03%
2020/08/24	8	38.21	24	38.15	39.00	-16	17,887	-0.09%
2020/08/21	51	38.88	42	38.45	37.95	9	17,062	0.05%
2020/08/20	40	37.60	111	37.07	38.75	-71	15,582	-0.46%	大賣/
2020/08/19	7	36.02	17	36.23	36.85	-10	12,641	-0.08%
2020/08/18	37	32.05	170	32.66	33.50	-133	11,930	-1.11%	大賣/鉅額交易
2020/08/17	54	31.36	0	0.00	32.00	54	11,501	0.47%
2020/08/14	73	30.41	4	30.25	30.45	69	11,271	0.61%
2020/08/13	78	30.42	0	0.00	30.05	78	11,222	0.70%
2020/08/12	64	29.90	7	29.86	29.90	57	11,049	0.52%
2020/08/11	49	29.93	0	0.00	29.80	49	10,944	0.45%
2020/08/10	12	30.72	1	30.25	30.40	11	10,915	0.10%
2020/08/07	13	32.43	0	0.00	32.40	13	10,682	0.12%
2020/08/06	0	0.00	117	32.15	32.65	-117	10,058	-1.16%	大賣/鉅額交易
2020/08/05	62	29.61	4	29.18	29.70	58	9,412	0.62%
2020/08/04	23	29.02	0	0.00	28.80	23	9,278	0.25%
2020/08/03	10	29.60	2	30.08	29.70	8	8,947	0.09%
2020/07/31	0	0.00	4	29.20	29.35	-4	8,858	-0.05%
2020/07/30	0	0.00	5	28.89	29.55	-5	8,845	-0.06%
2020/07/29	0	0.00	2	28.00	28.40	-2	8,775	-0.02%
2020/07/28	4	27.90	5	28.90	27.40	-1	8,775	-0.01%
2020/07/27	0	0.00	8	28.70	28.55	-8	8,632	-0.09%
2020/07/24	11	28.56	10	28.95	27.95	1	8,703	0.01%
2020/07/23	25	28.95	3	28.55	28.55	22	8,690	0.25%
2020/07/22	0	0.00	1	28.50	28.45	-1	8,692	-0.01%
2020/07/21	1	27.90	1	27.90	27.85	0	8,790	0.00%
2020/07/20	1	26.40	0	0.00	26.90	1	9,037	0.01%
2020/07/17	0	0.00	1	28.00	27.05	-1	9,148	-0.01%
2020/07/16	1	27.80	0	0.00	28.05	1	9,131	0.01%
2020/07/15	5	29.12	2	29.25	28.65	3	9,100	0.03%
2020/07/14	18	29.68	0	0.00	29.35	18	9,016	0.20%
2020/07/13	0	0.00	4	30.00	30.15	-4	8,848	-0.05%
2020/07/10	1	29.70	3	29.27	28.95	-2	8,720	-0.02%
2020/07/09	0	0.00	5	29.65	29.70	-5	8,548	-0.06%
2020/07/08	0	0.00	2	29.48	29.45	-2	8,462	-0.02%
2020/07/06	5	29.06	0	0.00	29.20	5	8,298	0.06%
2020/07/03	2	29.03	1	30.50	29.10	1	8,235	0.01%
2020/07/02	2	29.18	13	29.92	29.80	-11	8,010	-0.14%
2020/07/01	1	28.50	8	28.76	28.50	-7	7,748	-0.09%
2020/06/29	8	28.41	8	28.95	27.85	0	7,753	0.00%
2020/06/24	7	28.76	0	0.00	29.20	7	7,613	0.09%
2020/06/19	2	29.60	0	0.00	28.30	2	7,478	0.03%
2020/06/18	4	28.48	4	28.65	28.80	0	7,303	0.00%
2020/06/17	0	0.00	5	28.74	28.60	-5	7,261	-0.07%
2020/06/16	5	28.47	11	29.00	28.35	-6	7,218	-0.08%
2020/06/15	8	28.88	0	0.00	28.05	8	7,204	0.11%
2020/06/12	11	29.20	0	0.00	29.65	11	7,134	0.15%
2020/06/11	3	29.53	1	29.75	29.20	2	7,085	0.03%
2020/06/10	3	29.10	3	29.65	30.00	0	6,942	0.00%
2020/06/09	5	28.50	1	28.30	28.30	4	6,772	0.06%
2020/06/08	6	29.91	3	29.87	29.10	3	6,677	0.04%
2020/06/05	2	29.05	1	29.10	29.10	1	6,346	0.02%
2020/06/04	16	29.29	16	29.34	29.30	0	6,172	0.00%
2020/06/03	4	28.85	44	27.00	28.95	-40	5,701	-0.70%
2020/06/02	1	25.90	0	0.00	27.00	1	4,644	0.02%
2020/06/01	1	23.95	0	0.00	24.60	1	4,304	0.02%
2020/05/29	5	24.10	0	0.00	23.70	5	4,277	0.12%
2020/05/28	5	24.55	0	0.00	24.50	5	4,262	0.12%
2020/05/27	10	24.49	0	0.00	24.80	10	4,245	0.24%
2020/05/26	15	24.27	5	24.05	24.15	10	4,214	0.24%
2020/05/25	1	24.00	0	0.00	24.05	1	4,203	0.02%
2020/05/22	1	23.95	0	0.00	23.95	1	4,188	0.02%
2020/05/21	2	24.70	25	24.50	24.60	-23	4,164	-0.55%
2020/05/20	5	24.15	5	24.15	24.05	0	4,110	0.00%
2020/05/19	20	23.64	0	0.00	23.80	20	4,052	0.49%
2020/05/15	5	23.35	0	0.00	23.25	5	3,969	0.13%
2020/05/12	3	25.60	0	0.00	25.10	3	3,793	0.08%
2020/05/11	3	25.55	3	25.65	25.55	0	3,765	0.00%
2020/05/08	2	25.10	0	0.00	24.90	2	3,709	0.05%
2020/05/07	1	25.00	0	0.00	24.95	1	3,674	0.03%
2020/05/06	0	0.00	1	24.75	25.05	-1	3,624	-0.03%
2020/05/05	0	0.00	1	25.05	25.40	-1	3,573	-0.03%
2020/04/28	0	0.00	6	24.05	24.15	-6	3,405	-0.18%
2020/04/27	4	23.61	0	0.00	23.85	4	3,390	0.12%
2020/04/23	8	24.07	17	24.25	24.05	-9	3,179	-0.28%
2020/04/22	1	22.95	1	23.25	23.20	0	2,893	0.00%
2020/04/21	3	21.88	0	0.00	21.45	3	2,794	0.11%
2020/04/17	0	0.00	1	21.45	21.50	-1	2,740	-0.04%
2020/04/14	10	20.48	0	0.00	20.95	10	2,702	0.37%
2020/04/13	1	20.65	0	0.00	20.25	1	2,701	0.04%
2020/04/09	0	0.00	1	20.00	20.00	-1	2,796	-0.04%
2020/04/08	1	19.70	1	20.10	20.10	0	2,779	0.00%
2020/04/07	0	0.00	10	19.25	19.40	-10	2,750	-0.36%
2020/04/01	1	18.80	0	0.00	19.10	1	2,806	0.04%
2020/03/31	1	19.30	0	0.00	19.15	1	2,982	0.03%
2020/03/26	1	18.20	1	17.90	18.20	0	2,953	0.00%
2020/03/25	10	17.95	0	0.00	18.25	10	3,134	0.32%
2020/03/17	0	0.00	1	16.35	16.15	-1	2,896	-0.03%
2020/03/13	0	0.00	7	19.50	19.85	-7	2,724	-0.26%
2020/02/26	0	0.00	5	25.90	25.60	-5	2,597	-0.19%
2020/02/25	2	24.90	0	0.00	24.95	2	2,566	0.08%
2020/02/18	4	25.11	0	0.00	25.00	4	2,558	0.16%
2020/02/13	0	0.00	10	25.10	24.65	-10	2,571	-0.39%
2020/02/12	10	24.85	0	0.00	24.80	10	2,564	0.39%
2020/02/06	0	0.00	1	24.20	24.25	-1	2,544	-0.04%
2020/02/04	1	23.05	0	0.00	23.15	1	2,556	0.04%
2020/01/15	0	0.00	4	27.80	27.85	-4	2,687	-0.15%
2020/01/06	4	28.15	0	0.00	28.25	4	2,859	0.14%
2019/12/26	2	28.00	2	28.30	28.30	0	2,692	0.00%
2019/12/20	5	27.85	5	28.40	27.50	0	2,391	0.00%
2019/12/06	1	26.00	0	0.00	26.05	1	3,059	0.03%
2019/12/02	0	0.00	9	25.40	25.35	-9	3,517	-0.26%
2019/11/08	1	27.45	0	0.00	27.65	1	4,518	0.02%
2019/11/04	0.2	27.80	0	0.00	27.80	0.2	4,603	0.00%
2019/10/31	2	29.13	2	28.88	28.70	0	4,584	0.00%
2019/10/30	1.1	28.99	0	0.00	29.00	1.1	4,501	0.02%
2019/10/16	10	28.80	10	28.50	28.70	0	4,749	0.00%
2019/10/15	4	27.71	0	0.00	28.30	4	4,662	0.09%
2019/10/07	3	27.13	0	0.00	27.25	3	5,396	0.06%
2019/09/26	0.1	30.00	0	0.00	30.05	0.1	5,525	0.00%
2019/09/23	4	30.78	0	0.00	30.35	4	5,547	0.07%
2019/09/12	1	27.75	0	0.00	27.95	1	5,555	0.02%
2019/09/06	1	29.20	5	29.79	28.60	-4	5,543	-0.07%
2019/09/05	1	28.95	2	29.20	28.50	-1	5,199	-0.02%
2019/09/04	0	0.00	1	28.50	28.70	-1	5,121	-0.02%
2019/09/03	7	28.44	1	28.30	28.90	6	5,107	0.12%
2019/09/02	0	0.00	5	28.35	29.00	-5	4,945	-0.10%
2019/08/30	4	28.05	3	28.13	27.35	1	4,867	0.02%
2019/08/28	0	0.00	5	27.85	27.70	-5	4,637	-0.11%
2019/08/27	6	27.69	1	27.60	27.70	5	4,575	0.11%
2019/08/23	2	27.40	3	27.20	27.45	-1	4,454	-0.02%
2019/08/22	2	27.08	2	27.15	27.05	0	4,329	0.00%
2019/08/15	0	0.00	3	25.20	26.15	-3	3,992	-0.08%
2019/08/14	5	25.80	1	25.50	25.70	4	3,939	0.10%
2019/08/13	2	25.80	0	0.00	25.75	2	3,863	0.05%
2019/08/12	0	0.00	1	25.25	25.95	-1	3,757	-0.03%
2019/08/08	1	23.85	0	0.00	24.00	1	3,658	0.03%
2019/08/06	0	0.00	1	23.50	24.00	-1	3,791	-0.03%
2019/08/05	0	0.00	2	23.65	23.70	-2	3,887	-0.05%
2019/07/26	1	26.80	0	0.00	26.75	1	4,037	0.02%
2019/07/25	3	26.92	0	0.00	27.00	3	4,028	0.07%
2019/07/24	0	0.00	1	26.50	26.65	-1	3,979	-0.03%
2019/07/23	1	25.90	2	25.95	25.95	-1	3,926	-0.03%
2019/07/22	2	25.65	0	0.00	25.65	2	3,953	0.05%
2019/07/18	0	0.00	2	26.48	25.65	-2	3,996	-0.05%
2019/07/17	1	26.85	1	26.80	26.70	0	4,010	0.00%
2019/07/11	1	26.90	1	27.10	26.80	0	4,408	0.00%
2019/07/10	1	27.05	0	0.00	27.20	1	4,515	0.02%
2019/07/09	0	0.00	1	27.10	26.90	-1	4,696	-0.02%
2019/07/08	3	27.92	3	27.92	27.45	0	5,160	0.00%
2019/07/05	3	27.03	2	27.20	27.00	1	5,857	0.02%
2019/07/04	1	26.75	2	25.85	26.75	-1	5,700	-0.02%
2019/07/02	2	26.23	0	0.00	25.90	2	5,601	0.04%
2019/07/01	0	0.00	3	25.90	26.00	-3	5,601	-0.05%
2019/06/28	2	25.35	3	25.50	25.30	-1	5,626	-0.02%
2019/06/27	4	25.40	0	0.00	25.35	4	5,719	0.07%
2019/06/26	0	0.00	1	25.10	25.50	-1	5,737	-0.02%
2019/06/25	1	25.50	0	0.00	25.10	1	5,787	0.02%
2019/06/21	0	0.00	20	25.80	25.55	-20	5,895	-0.34%
2019/06/19	1	25.60	1	25.80	25.80	0	5,979	0.00%
2019/06/18	1	25.60	2	25.58	25.30	-1	6,078	-0.02%
2019/06/17	1	26.00	2	26.08	25.90	-1	6,100	-0.02%
2019/06/14	8	25.40	8	25.41	25.25	0	6,083	0.00%
2019/06/13	20	25.10	0	0.00	24.75	20	6,247	0.32%
2019/06/11	1	25.15	1	25.30	25.30	0	6,380	0.00%
2019/06/06	3	24.80	3	25.02	24.50	0	6,437	0.00%
2019/05/31	2	24.83	0	0.00	24.75	2	6,506	0.03%
2019/05/13	0	0.00	2	24.18	23.30	-2	8,253	-0.02%
2019/05/06	0	0.00	2	26.55	26.30	-2	8,994	-0.02%
2019/04/30	2	27.20	1	27.20	27.20	1	9,520	0.01%
2019/04/29	2	26.78	0	0.00	26.60	2	9,689	0.02%
2019/04/23	1	28.80	0	0.00	28.75	1	10,579	0.01%
2019/04/18	0	0.00	3	28.85	28.65	-3	10,517	-0.03%
2019/04/17	1	29.90	0	0.00	29.85	1	10,458	0.01%
2019/04/16	1	29.40	2	30.00	30.15	-1	10,576	-0.01%
2019/04/15	1	29.85	1	29.30	29.25	0	10,637	0.00%
2019/04/12	2	30.35	1	29.30	29.05	1	10,596	0.01%
2019/04/11	11	29.79	13	30.35	30.70	-2	10,145	-0.02%
2019/04/09	1	28.15	1	27.85	27.85	0	9,094	0.00%
2019/04/08	1	27.90	0	0.00	27.50	1	9,061	0.01%
2019/03/26	2	26.20	1	26.15	26.05	1	9,577	0.01%
2019/03/25	0	0.00	1	26.00	26.10	-1	9,814	-0.01%
2019/03/21	1	27.30	0	0.00	27.55	1	10,038	0.01%
2019/03/13	0	0.00	1	28.35	28.00	-1	11,142	-0.01%
2019/03/08	1	27.80	0	0.00	27.70	1	12,319	0.01%
2019/03/07	0	0.00	5	28.60	28.50	-5	13,170	-0.04%
2019/03/05	2	28.83	0	0.00	28.75	2	13,769	0.01%
2019/02/27	2	28.53	0	0.00	28.75	2	13,919	0.01%
2019/02/21	1	30.00	0	0.00	30.20	1	14,153	0.01%
2019/02/20	1	30.25	0	0.00	30.15	1	14,199	0.01%
2019/02/19	2	30.45	2	30.45	30.15	0	14,224	0.00%
2019/02/18	1	30.10	0	0.00	29.95	1	14,215	0.01%
2019/02/15	2	31.88	4	32.20	31.00	-2	14,082	-0.01%
2019/02/14	1	31.80	0	0.00	31.25	1	13,848	0.01%
2019/02/13	2	31.80	3	32.00	31.35	-1	13,838	-0.01%
2019/02/12	3	30.93	1	31.00	31.30	2	13,648	0.01%
2019/02/11	0	0.00	2	30.73	31.15	-2	13,564	-0.01%
2019/01/28	1	29.45	2	29.15	29.00	-1	13,834	-0.01%
2019/01/24	1	28.45	0	0.00	28.40	1	14,141	0.01%
2019/01/22	1	28.80	0	0.00	28.10	1	14,086	0.01%
2019/01/21	2	29.23	2	29.28	28.80	0	13,979	0.00%
2019/01/17	1	28.65	1	29.45	28.40	0	13,893	0.00%
2019/01/10	2	26.73	1	26.55	26.85	1	13,196	0.01%
2019/01/08	4	27.00	2	27.15	26.75	2	13,080	0.02%
2019/01/04	2	23.85	0	0.00	24.45	2	12,832	0.02%
2018/12/25	0	0.00	4	25.55	25.60	-4	13,032	-0.03%
2018/12/20	0	0.00	5	25.20	25.65	-5	12,743	-0.04%
2018/12/18	11	26.25	16	26.38	26.00	-5	12,559	-0.04%
2018/12/14	0	0.00	2	27.55	27.70	-2	12,378	-0.02%
2018/12/13	29	30.05	17	29.88	28.80	12	12,204	0.10%
2018/12/10	1	26.50	0	0.00	26.70	1	11,295	0.01%
2018/12/06	1	27.35	0	0.00	27.55	1	11,175	0.01%
2018/12/05	1	30.60	1	30.30	30.25	0	10,997	0.00%
2018/12/04	1	31.85	3	32.18	31.50	-2	10,949	-0.02%
2018/12/03	5	32.25	2	33.68	31.90	3	10,750	0.03%
2018/11/30	2	29.98	4	30.10	31.25	-2	10,080	-0.02%
2018/11/29	0	0.00	1	26.85	28.45	-1	9,212	-0.01%
2018/11/28	4	25.68	4	25.36	25.90	0	8,915	0.00%
2018/11/23	1	23.80	0	0.00	23.45	1	8,811	0.01%
2018/11/21	1	26.10	2	26.05	25.55	-1	8,951	-0.01%
2018/11/20	1	25.80	1	25.55	25.75	0	8,885	0.00%
2018/11/19	6	25.50	6	25.44	25.65	0	8,898	0.00%
2018/11/16	2	24.60	1	24.70	24.60	1	9,020	0.01%
2018/11/15	1	24.45	2	24.40	24.45	-1	9,163	-0.01%
2018/11/14	0	0.00	5	23.85	24.10	-5	9,169	-0.05%
2018/11/13	1	23.20	1	23.25	24.15	0	9,201	0.00%
2018/11/12	2	23.30	3	23.47	24.10	-1	9,232	-0.01%
2018/11/09	3	24.10	2	24.33	23.80	1	9,218	0.01%
2018/11/08	8	26.08	4	25.56	24.65	4	9,232	0.04%
2018/11/07	2	25.35	2	24.68	25.80	0	9,204	0.00%
2018/11/06	1	24.10	0	0.00	24.30	1	9,220	0.01%
2018/11/05	1	26.65	2	26.65	25.75	-1	9,225	-0.01%
2018/11/01	1	23.45	1	22.95	23.65	0	8,434	0.00%
2018/10/31	13	22.00	18	21.64	22.25	-5	8,304	-0.06%
2018/10/30	5	20.92	0	0.00	21.00	5	8,139	0.06%
2018/10/25	1	21.30	0	0.00	20.75	1	8,232	0.01%
2018/10/15	0	0.00	5	24.04	24.75	-5	9,181	-0.05%
2018/10/12	5	23.85	1	23.85	24.05	4	9,501	0.04%
2018/10/11	1	23.55	0	0.00	23.05	1	9,716	0.01%
2018/10/09	0	0.00	1	26.90	25.60	-1	9,883	-0.01%
2018/10/08	1	26.05	2	27.25	26.30	-1	9,900	-0.01%
2018/10/05	3	29.25	1	28.60	28.60	2	9,810	0.02%
2018/09/19	0	0.00	1	33.30	33.20	-1	11,730	-0.01%
2018/09/10	0	0.00	1	33.60	33.50	-1	12,938	-0.01%
2018/09/04	0	0.00	5	40.35	40.35	-5	14,177	-0.04%
2018/09/03	0	0.00	2	38.55	38.80	-2	14,395	-0.01%
2018/08/30	0	0.00	2	41.50	41.85	-2	14,713	-0.01%
2018/08/29	2	40.00	2	40.10	40.90	0	14,755	0.00%
2018/08/22	2	38.80	0	0.00	39.20	2	17,355	0.01%
2018/08/21	0	0.00	1	37.05	37.20	-1	17,414	-0.01%
2018/08/15	1	37.20	0	0.00	37.40	1	18,284	0.01%
2018/08/13	0	0.00	1	40.20	37.45	-1	18,516	-0.01%
2018/08/10	6	41.33	4	41.70	41.00	2	18,671	0.01%
2018/08/09	0	0.00	1	44.40	44.70	-1	18,662	-0.01%
2018/08/08	1	45.35	1	45.65	44.60	0	19,369	0.00%
2018/08/07	0	0.00	2	45.50	45.30	-2	19,748	-0.01%
2018/08/06	1	44.10	1	44.70	44.50	0	19,966	0.00%
2018/08/02	3	44.97	0	0.00	43.25	3	20,151	0.01%
2018/08/01	4	46.91	0	0.00	46.35	4	20,139	0.02%
2018/07/31	1	47.15	1	47.15	47.00	0	20,239	0.00%
2018/07/30	4	47.41	5	46.82	46.45	-1	20,574	0.00%
2018/07/27	0	0.00	17	48.32	48.65	-17	20,620	-0.08%
2018/07/26	2	46.95	4	47.38	47.65	-2	20,598	-0.01%
2018/07/25	1	47.10	6	46.28	47.10	-5	20,590	-0.02%
2018/07/24	0	0.00	4	44.23	44.95	-4	20,477	-0.02%
2018/07/23	3	43.25	2	43.13	43.50	1	20,442	0.00%
2018/07/20	8	44.39	4	44.40	43.50	4	20,453	0.02%
2018/07/19	5	45.68	2	45.00	44.80	3	20,503	0.01%
2018/07/18	5	46.97	8	49.51	45.85	-3	20,485	-0.01%
2018/07/17	15	51.06	12	51.81	50.90	3	20,276	0.01%
2018/07/16	10	50.39	0	0.00	49.65	10	20,265	0.05%
2018/07/12	1	51.50	0	0.00	52.60	1	20,531	0.00%
2018/07/11	2	51.90	3	52.33	51.80	-1	20,832	0.00%
2018/07/10	2	52.30	1	52.30	52.40	1	20,859	0.00%
2018/07/09	0	0.00	1	54.20	54.00	-1	20,861	0.00%
2018/07/06	0	0.00	5	54.90	55.50	-5	20,896	-0.02%
2018/07/05	2	58.00	0	0.00	57.90	2	20,969	0.01%
2018/07/04	1	61.50	0	0.00	59.30	1	20,875	0.00%
2018/07/03	29	62.02	13	61.90	61.50	16	20,903	0.08%
2018/07/02	10	59.92	14	59.52	59.30	-4	20,719	-0.02%
2018/06/29	2	57.00	1	57.10	57.00	1	20,522	0.00%
2018/06/27	3	58.20	4	58.98	57.60	-1	21,421	0.00%
2018/06/26	1	56.00	1	57.10	57.60	0	21,661	0.00%
2018/06/25	1	57.90	1	57.00	56.70	0	22,331	0.00%
2018/06/22	8	59.03	10	58.94	58.40	-2	22,758	-0.01%
2018/06/21	4	58.30	2	59.30	57.80	2	22,747	0.01%
2018/06/19	2	58.45	4	57.18	57.00	-2	22,460	-0.01%
2018/06/15	7	60.84	5	61.20	59.50	2	22,427	0.01%
2018/06/14	8	59.64	9	60.44	59.60	-1	22,244	0.00%
2018/06/13	8	61.54	3	62.67	58.70	5	21,992	0.02%
2018/06/12	4	62.55	7	61.77	65.10	-3	21,603	-0.01%
2018/06/11	21	60.91	20	60.02	60.00	1	21,153	0.00%
2018/06/08	21	61.70	21	59.90	59.60	0	21,069	0.00%
2018/06/07	2	60.25	10	61.80	59.80	-8	20,875	-0.04%
2018/06/06	20	61.30	10	62.50	60.60	10	20,827	0.05%
2018/06/05	7	60.57	8	61.06	60.60	-1	21,042	0.00%
2018/06/04	24	68.25	19	68.59	64.40	5	20,988	0.02%
2018/06/01	27	61.75	28	63.05	66.60	-1	20,470	0.00%
2018/05/31	7	63.69	4	63.50	60.60	3	19,774	0.02%
2018/05/30	12	59.80	13	59.01	61.20	-1	19,175	-0.01%
2018/05/29	4	57.65	12	56.99	57.20	-8	18,789	-0.04%
2018/05/28	4	53.70	1	55.40	56.70	3	18,734	0.02%
2018/05/25	8	53.90	8	53.65	53.80	0	18,330	0.00%
2018/05/24	13	51.62	7	52.04	51.80	6	18,130	0.03%
2018/05/23	9	50.42	8	50.78	50.10	1	18,104	0.01%
2018/05/22	0	0.00	2	52.00	50.70	-2	17,897	-0.01%
2018/05/21	9	50.90	7	51.47	50.60	2	17,741	0.01%
2018/05/18	22	54.29	22	52.63	52.10	0	17,470	0.00%
2018/05/17	12	58.16	10	57.90	57.30	2	17,203	0.01%
2018/05/16	1	58.40	6	59.28	58.20	-5	17,002	-0.03%
2018/05/15	1	57.80	1	59.10	59.10	0	16,351	0.00%
2018/05/14	0	0.00	4	52.43	53.80	-4	16,107	-0.02%
2018/05/11	4	52.20	0	0.00	50.60	4	15,878	0.03%
2018/05/10	1	52.70	4	53.20	52.60	-3	15,750	-0.02%
2018/05/09	7	51.70	3	51.40	51.10	4	15,652	0.03%
2018/05/08	10	52.91	8	52.95	51.60	2	15,544	0.01%
2018/05/07	4	52.73	2	53.50	54.00	2	15,424	0.01%
2018/05/04	1	48.40	1	49.60	51.00	0	15,013	0.00%
2018/05/02	2	48.73	2	49.25	48.10	0	15,094	0.00%
2018/04/30	0	0.00	6	49.95	50.50	-6	15,025	-0.04%
2018/04/27	1	47.85	1	48.50	48.65	0	15,052	0.00%
2018/04/26	2	47.60	2	47.68	47.80	0	15,154	0.00%
2018/04/25	2	47.90	1	46.90	46.90	1	15,449	0.01%
2018/04/24	1	47.00	3	47.63	47.75	-2	15,601	-0.01%
2018/04/23	1	49.20	0	0.00	47.65	1	15,674	0.01%
2018/04/19	0	0.00	1	49.70	49.90	-1	16,878	-0.01%
2018/04/17	5	49.81	2	49.05	47.55	3	16,604	0.02%
2018/04/16	0	0.00	1	53.50	52.70	-1	16,259	-0.01%
2018/04/13	2	54.40	1	55.00	54.60	1	16,165	0.01%
2018/04/12	2	55.75	0	0.00	55.90	2	16,055	0.01%
2018/04/11	1	55.60	8	55.01	57.30	-7	16,235	-0.04%
2018/04/10	7	53.30	0	0.00	52.40	7	16,328	0.04%
2018/04/09	1	55.00	0	0.00	54.00	1	16,599	0.01%
2018/03/31	0	0.00	1	51.10	49.80	-1	16,814	-0.01%
2018/03/30	5	50.44	4	50.78	49.50	1	16,775	0.01%
2018/03/28	2	46.00	1	46.85	46.50	1	15,454	0.01%
2018/03/27	5	45.20	17	44.24	46.40	-12	14,681	-0.08%
2018/03/26	10	42.01	1	41.55	42.20	9	14,229	0.06%
2018/03/23	0	0.00	12	39.33	39.50	-12	14,181	-0.08%
2018/03/22	17	41.53	6	41.12	41.00	11	14,100	0.08%
2018/03/21	1	40.20	2	40.35	42.00	-1	13,843	-0.01%
2018/03/19	2	40.35	0	0.00	40.45	2	13,536	0.01%
2018/03/15	1	39.75	0	0.00	39.70	1	13,402	0.01%
2018/03/09	0	0.00	1	41.40	39.40	-1	13,276	-0.01%
2018/03/08	1	40.65	2	39.00	40.65	-1	13,007	-0.01%
2018/03/07	2	38.15	2	39.50	37.80	0	12,640	0.00%
2018/03/05	2	38.40	1	39.10	37.50	1	13,422	0.01%
2018/03/02	1	39.50	0	0.00	39.10	1	13,869	0.01%
2018/03/01	10	39.00	12	38.66	39.40	-2	13,587	-0.01%
2018/02/26	0	0.00	2	37.65	37.65	-2	13,563	-0.01%
2018/02/23	0	0.00	2	37.20	37.65	-2	13,544	-0.01%
2018/02/21	0	0.00	1	34.60	35.50	-1	13,554	-0.01%
2018/02/12	3	33.80	0	0.00	33.90	3	13,482	0.02%
2018/02/09	1	30.65	1	30.75	31.85	0	13,447	0.00%
2018/02/06	1	33.00	1	33.35	32.35	0	13,389	0.00%
2018/02/05	1	34.10	2	35.00	35.80	-1	13,266	-0.01%
2018/02/02	1	36.50	1	37.00	36.30	0	13,266	0.00%
2018/02/01	0	0.00	12	36.78	36.60	-12	13,289	-0.09%
2018/01/30	2	37.65	2	37.50	36.90	0	13,336	0.00%
2018/01/29	13	38.91	0	0.00	38.25	13	13,305	0.10%
2018/01/25	2	39.70	5	39.72	37.90	-3	13,386	-0.02%
2018/01/24	3	38.92	0	0.00	38.70	3	13,297	0.02%
2018/01/23	1	39.55	1	39.40	38.30	0	13,411	0.00%
2018/01/22	1	39.65	3	39.73	39.40	-2	13,872	-0.01%
2018/01/19	34	39.67	31	39.02	39.90	3	14,166	0.02%
2018/01/18	1	39.35	3	39.28	38.90	-2	13,806	-0.01%
2018/01/17	7	38.16	6	39.83	39.70	1	13,511	0.01%
2018/01/16	2	38.35	0	0.00	38.55	2	13,081	0.02%
2018/01/15	4	35.80	4	35.10	38.10	0	12,653	0.00%
2018/01/12	3	35.10	1	35.10	34.65	2	11,733	0.02%
2018/01/11	1	34.00	2	33.90	34.10	-1	11,646	-0.01%
2018/01/08	0	0.00	10	35.40	34.35	-10	11,867	-0.08%
2018/01/05	12	36.29	2	36.00	36.15	10	11,897	0.08%
2018/01/04	0	0.00	4	34.30	35.30	-4	11,835	-0.03%
2018/01/03	6	33.78	2	33.55	33.55	4	11,730	0.03%
2018/01/02	0	0.00	1	32.50	32.40	-1	11,342	-0.01%