光罩 (2338)-群益金鼎-崇德券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
68.5
漲跌
▼1.2
漲幅
-1.72%
成交量
2,723張
產業
上市半導體類股
909人加入追蹤

立即追蹤
本地時間:14:30

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

光罩 (2338)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
2024/05/08	15	73.64	13	71.80	70.30	2	1,626	0.12%
2024/05/07	0	0.00	14	75.44	75.70	-14	1,392	-1.01%
2024/04/30	0	0.00	1	67.50	67.50	-1	1,206	-0.08%
2024/04/29	0	0.00	1	67.70	67.50	-1	1,210	-0.08%
2024/04/26	0	0.00	1	67.30	66.30	-1	1,216	-0.08%
2024/04/24	0	0.00	1	66.60	66.90	-1	1,237	-0.08%
2024/04/19	1	65.00	0	0.00	65.50	1	1,231	0.08%
2024/04/15	9	70.10	0	0.00	69.30	9	1,193	0.75%
2024/04/10	2	71.50	4.1	72.24	71.60	-2.1	1,184	-0.17%
2024/04/09	0.1	70.40	0	0.00	71.20	0.1	1,144	0.00%
2024/04/08	0.1	68.40	0	0.00	68.40	0.1	1,075	0.01%
2024/04/03	0	0.00	1	68.80	69.30	-1	1,074	-0.09%
2024/03/25	0	68.60	0	0.00	68.00	0	1,107	0.00%
2024/03/21	0	67.80	0	0.00	68.30	0	1,128	0.00%
2024/03/15	0	0.00	0	68.10	67.40	0	1,167	0.00%
2024/03/14	0	68.80	0	0.00	67.90	0	1,161	0.00%
2024/03/12	0.1	70.20	2	69.45	70.00	-1.9	1,165	-0.16%
2024/03/11	2	67.50	0	0.00	67.50	2	1,140	0.18%
2024/03/07	0	0.00	1	71.20	68.80	-1	1,235	-0.08%
2024/03/06	0.1	70.30	0	0.00	70.30	0.1	1,337	0.01%
2024/03/04	1	69.90	0	0.00	69.90	1	1,656	0.06%
2024/03/01	0	0.00	5	69.70	69.30	-5	1,643	-0.31%
2024/02/29	5	70.10	1	70.29	69.60	4	1,648	0.24%
2024/02/27	1	70.30	0	0.00	69.80	1	1,652	0.06%
2024/02/26	0	72.51	0	0.00	72.10	0	1,654	0.00%
2024/02/22	0	70.60	0	0.00	70.80	0	1,588	0.00%
2024/02/21	0.1	71.10	0	0.00	71.00	0.1	1,592	0.01%
2024/02/16	1	70.70	1	70.30	70.70	0	1,584	0.00%
2024/02/15	1.1	68.35	1	69.70	69.70	0.1	1,579	0.01%
2024/02/02	1	67.40	0	0.00	67.30	1	1,597	0.06%
2024/01/30	0	67.20	0	0.00	67.60	0	1,709	0.00%
2024/01/29	0	68.20	0	0.00	68.20	0	1,742	0.00%
2024/01/26	1	68.40	1	67.90	67.90	0	1,769	0.00%
2024/01/19	2	67.60	0	0.00	67.70	2	1,804	0.11%
2024/01/17	0	69.20	1	68.40	67.90	-1	1,825	-0.05%
2024/01/15	0.1	70.10	0	0.00	70.30	0.1	1,859	0.01%
2024/01/08	0.1	70.80	1	71.50	71.60	-0.9	2,002	-0.04%
2024/01/04	0	69.30	0	0.00	69.20	0	2,052	0.00%
2024/01/03	0	0.00	0.9	69.70	69.70	-0.9	2,161	-0.04%
2024/01/02	0	0.00	0.1	70.60	70.20	-0.1	2,161	0.00%
2023/12/28	1	71.60	2	71.40	71.30	-1	2,159	-0.05%
2023/12/27	2.1	71.45	2	71.20	71.20	0.1	2,150	0.01%
2023/12/26	1	69.80	3	70.60	70.50	-2	2,140	-0.09%
2023/12/25	1	68.80	0	0.00	68.80	1	2,144	0.05%
2023/12/22	3	69.30	0	0.00	69.30	3	2,152	0.14%
2023/12/15	1	71.80	0	0.00	71.70	1	2,125	0.05%
2023/12/13	1	70.70	1	70.60	70.50	0	2,104	0.00%
2023/12/12	0.9	71.20	0	0.00	70.60	0.9	2,112	0.04%
2023/12/11	0	0.00	1	70.90	70.90	-1	2,107	-0.05%
2023/12/08	1	70.50	2	70.80	70.50	-1	2,103	-0.05%
2023/12/07	2	70.50	0	0.00	70.50	2	2,093	0.10%
2023/12/05	1	71.70	0	0.00	72.80	1	2,067	0.05%
2023/12/04	3	74.00	1	73.20	73.20	2	2,031	0.10%
2023/12/01	2	76.70	2	76.20	76.20	0	1,958	0.00%
2023/11/30	38	76.36	37	76.74	76.90	1	1,833	0.05%
2023/11/29	2.1	69.77	4.5	70.39	71.00	-2.4	1,548	-0.15%
2023/11/27	0	0.00	1	68.50	67.80	-1	1,508	-0.07%
2023/11/24	1	68.80	0	0.00	68.80	1	1,515	0.07%
2023/11/10	1	66.20	6	65.73	66.20	-5	1,718	-0.29%
2023/11/09	1	66.40	1	67.00	67.00	0	1,703	0.00%
2023/11/07	1	72.00	0.1	72.00	71.90	0.9	1,640	0.05%
2023/11/06	3.1	72.13	3	72.53	72.40	0.1	1,649	0.01%
2023/11/03	1.1	70.40	2	71.05	71.20	-0.9	1,626	-0.05%
2023/11/02	1	69.10	1	69.70	69.80	0	1,635	0.00%
2023/10/31	9	68.63	9	68.00	68.00	0	1,648	0.00%
2023/10/30	5	69.26	5	69.50	69.50	0	1,703	0.00%
2023/10/26	2	69.60	1	69.00	69.00	1	1,771	0.06%
2023/10/25	3	70.43	2	71.15	71.10	1	1,822	0.05%
2023/10/23	0.5	70.11	0	0.00	69.20	0.5	1,903	0.03%
2023/10/19	1	70.20	1	70.20	70.20	0	1,884	0.00%
2023/10/17	1	70.70	1	70.80	70.80	0	1,884	0.00%
2023/10/16	10	72.50	1	72.60	71.70	9	1,883	0.48%
2023/10/13	1	71.80	1	72.40	72.50	0	1,843	0.00%
2023/10/11	0	0.00	1	71.50	71.80	-1	1,896	-0.05%
2023/10/06	0	68.90	0	0.00	68.50	0	1,835	0.00%
2023/09/15	1	69.00	1	70.10	70.10	0	2,277	0.00%
2023/09/14	1	68.70	1	69.00	69.00	0	2,279	0.00%
2023/09/08	1	68.80	1	68.70	68.70	0	2,320	0.00%
2023/09/04	1	70.90	1	70.50	70.40	0	2,587	0.00%
2023/08/30	1	69.80	1	70.30	70.30	0	2,623	0.00%
2023/08/25	1	68.70	0	0.00	68.70	1	2,669	0.04%
2023/08/24	1	70.70	1	69.80	69.80	0	2,678	0.00%
2023/08/23	1	68.70	1	69.80	69.80	0	2,656	0.00%
2023/08/22	1	68.10	1	66.80	66.80	0	2,645	0.00%
2023/08/21	2	67.65	2	67.50	67.50	0	2,645	0.00%
2023/08/18	1	68.60	1	68.10	68.10	0	2,616	0.00%
2023/08/17	1	66.70	1	69.10	69.30	0	2,630	0.00%
2023/08/15	1	68.60	1	68.80	68.80	0	2,610	0.00%
2023/08/10	1	69.60	3	70.03	69.90	-2	2,644	-0.08%
2023/08/08	3	71.33	0	0.00	71.40	3	2,704	0.11%
2023/08/04	0	0.00	2.2	71.85	72.50	-2.2	2,707	-0.08%
2023/08/02	1.1	73.54	5	71.80	71.80	-3.9	2,700	-0.14%
2023/08/01	4.1	75.38	1	74.70	74.60	3.1	2,646	0.12%
2023/07/31	0	0.00	1.4	78.85	75.90	-1.4	2,629	-0.05%
2023/07/28	3.4	77.75	4.2	77.35	77.80	-0.8	2,611	-0.03%
2023/07/27	0.1	74.33	0.1	74.60	74.00	0	2,575	0.00%
2023/07/26	4.2	74.21	3	73.20	73.00	1.2	2,553	0.05%
2023/07/25	2	76.45	1	76.00	75.80	1	2,507	0.04%
2023/07/24	1	76.40	0	0.00	76.40	1	2,490	0.04%
2023/07/21	1	77.70	0	0.00	77.70	1	2,501	0.04%
2023/07/20	1	78.20	0	0.00	78.50	1	2,573	0.04%
2023/07/19	2	79.70	2	80.70	79.30	0	2,573	0.00%
2023/07/18	4	80.18	0	0.00	79.90	4	2,619	0.15%
2023/07/17	0	0.00	3	81.50	81.40	-3	2,644	-0.11%
2023/07/14	3	80.60	0	0.00	80.60	3	2,667	0.11%
2023/07/13	0.1	81.30	0	0.00	81.70	0.1	2,679	0.00%
2023/07/11	0	0.00	1	80.30	80.30	-1	2,688	-0.04%
2023/07/10	2	79.10	0	0.00	78.80	2	2,777	0.07%
2023/07/07	7	79.13	0	0.00	79.40	7	2,792	0.25%
2023/07/06	1	81.30	0	0.00	81.40	1	2,779	0.04%
2023/07/03	2	83.45	0	0.00	83.00	2	2,782	0.07%
2023/06/30	0.1	83.30	8	82.23	83.10	-7.9	2,755	-0.29%
2023/06/29	0	0.00	2	80.50	80.50	-2	2,662	-0.08%
2023/06/28	1	77.80	0.1	78.30	77.70	0.9	2,685	0.03%
2023/06/27	1.1	78.23	0	0.00	77.70	1.1	2,761	0.04%
2023/06/26	1	79.00	2	79.60	79.00	-1	2,786	-0.04%
2023/06/16	1	80.90	0	0.00	81.00	1	3,201	0.03%
2023/06/14	2	81.80	0	0.00	81.70	2	3,665	0.05%
2023/06/13	0	0.00	2	83.05	82.60	-2	3,785	-0.05%
2023/06/12	0	0.00	1	82.00	81.10	-1	3,787	-0.03%
2023/06/09	3	83.10	5	83.46	82.90	-2	3,772	-0.05%
2023/06/08	5	80.80	6	81.48	79.90	-1	3,723	-0.03%
2023/06/05	1	81.30	0	0.00	80.80	1	3,718	0.03%
2023/05/29	0	81.70	0	0.00	81.80	0	3,822	0.00%
2023/05/26	1	82.70	1	80.50	80.50	0	3,819	0.00%
2023/05/25	0	0.00	1	81.60	81.60	-1	3,812	-0.03%
2023/05/23	1	81.10	2	81.65	81.60	-1	3,882	-0.03%
2023/05/19	2	79.80	2	80.15	79.70	0	3,857	0.00%
2023/05/18	1	80.10	2	79.50	79.20	-1	3,859	-0.03%
2023/05/17	2	78.60	2	78.90	78.90	0	3,875	0.00%
2023/05/16	2	77.40	2	78.05	78.10	0	3,902	0.00%
2023/05/15	1	75.70	2	75.55	75.70	-1	3,910	-0.03%
2023/05/12	2	77.40	1	77.30	76.90	1	3,958	0.03%
2023/05/11	2	77.40	1	77.30	77.30	1	4,023	0.02%
2023/05/10	1	78.20	0	0.00	79.10	1	4,257	0.02%
2023/05/09	1	79.00	0	0.00	79.20	1	4,261	0.02%
2023/05/08	1	81.50	1	79.80	79.80	0	4,284	0.00%
2023/05/05	0	0.00	1	80.60	80.60	-1	4,316	-0.02%
2023/05/04	3	79.40	1	79.20	79.50	2	4,469	0.04%
2023/05/02	0	0.00	1	80.70	81.80	-1	4,582	-0.02%
2023/04/28	2	80.20	2	79.85	80.00	0	4,687	0.00%
2023/04/27	1	79.10	1	79.60	79.50	0	4,742	0.00%
2023/04/26	2	78.70	0	0.00	79.40	2	4,999	0.04%
2023/04/25	2	78.20	0	0.00	78.40	2	5,247	0.04%
2023/04/24	1	82.60	1	81.60	82.50	0	5,299	0.00%
2023/04/20	3	83.93	0	0.00	83.70	3	5,675	0.05%
2023/04/19	1	83.70	0	0.00	83.60	1	5,876	0.02%
2023/04/18	1	86.30	2	85.70	85.20	-1	5,991	-0.02%
2023/04/17	0	0.00	0.1	89.00	87.40	-0.1	6,045	0.00%
2023/04/14	0.1	89.00	0	0.00	88.20	0.1	6,108	0.00%
2023/04/13	3.1	88.94	0	0.00	88.20	3.1	6,186	0.05%
2023/04/12	1	92.30	0	0.00	92.10	1	6,168	0.02%
2023/04/11	1	91.80	1.1	93.81	93.50	-0.1	6,215	0.00%
2023/04/07	1	93.20	1	94.10	93.10	0	6,410	0.00%
2023/04/06	0	0.00	20	93.10	92.90	-20	6,415	-0.31%
2023/03/31	0	0.00	0	91.50	92.50	0	6,384	0.00%
2023/03/30	2	91.80	0	0.00	91.50	2	6,389	0.03%
2023/03/29	1	92.70	3	92.70	91.60	-2	6,450	-0.03%
2023/03/28	0	0.00	1	93.70	93.50	-1	6,521	-0.02%
2023/03/24	1	96.70	3	98.13	96.00	-2	6,511	-0.03%
2023/03/23	1	95.40	1.3	96.88	96.60	-0.3	6,468	0.00%
2023/03/21	0	0.00	10	96.36	95.40	-10	6,506	-0.15%
2023/03/20	4	93.95	9.1	94.09	94.60	-5.1	6,455	-0.08%
2023/03/17	13	88.45	14	88.53	88.80	-1	6,394	-0.02%
2023/03/16	7	86.33	8	86.33	86.10	-1	6,350	-0.02%
2023/03/15	0	0.00	1	84.30	84.40	-1	6,433	-0.02%
2023/03/14	1	82.10	0	82.30	82.10	1	6,608	0.02%
2023/03/07	21.1	86.11	2	86.60	87.00	19.1	7,808	0.24%
2023/03/06	2	84.65	1	85.10	84.90	1	7,967	0.01%
2023/03/01	0	0.00	1	83.00	83.10	-1	8,613	-0.01%
2023/02/24	0	0.00	2	83.30	82.60	-2	8,757	-0.02%
2023/02/23	1	83.20	1	83.40	83.30	0	8,841	0.00%
2023/02/22	4	82.38	1	82.40	82.50	3	8,948	0.03%
2023/02/21	2	86.20	0	0.00	85.60	2	9,042	0.02%
2023/02/20	0	86.80	0	0.00	86.50	0	9,270	0.00%
2023/02/17	1	86.70	0	0.00	86.80	1	9,578	0.01%
2023/02/16	0.1	86.90	0	0.00	87.10	0.1	9,665	0.00%
2023/02/10	1	86.40	1	85.70	85.70	0	10,540	0.00%
2023/02/09	6	86.88	5	86.18	87.40	1	10,678	0.01%
2023/02/08	9	86.70	2.1	85.52	86.00	7	10,680	0.07%
2023/02/07	2	89.00	0	0.00	89.40	2	10,503	0.02%
2023/02/06	1	89.60	0	0.00	88.80	1	10,530	0.01%
2023/02/03	1	90.80	3	90.40	90.00	-2	10,621	-0.02%
2023/02/02	1	93.10	0.4	92.30	91.80	0.6	10,634	0.01%
2023/02/01	1	92.30	1.1	91.91	91.00	-0.1	10,554	0.00%
2023/01/31	6	91.47	1	90.90	91.70	5	10,600	0.05%
2023/01/30	10	91.72	7	91.63	91.80	3	10,593	0.03%
2023/01/17	2	89.50	3	89.33	88.20	-1	10,536	-0.01%
2023/01/16	1.5	89.67	2	88.80	89.70	-0.5	10,549	0.00%
2023/01/13	3	90.43	2	89.60	90.80	1	10,314	0.01%
2023/01/12	3	88.53	3	89.10	88.20	0	10,081	0.00%
2023/01/11	8	88.75	8	88.71	89.40	0	10,013	0.00%
2023/01/10	5	86.76	6	87.43	86.00	-1	9,861	-0.01%
2023/01/09	3.1	90.00	2	89.55	90.20	1.1	9,800	0.01%
2023/01/06	2	88.90	2	88.35	88.00	0	9,627	0.00%
2023/01/05	3	89.53	3	88.77	87.00	0	9,544	0.00%
2023/01/04	2	88.50	1	88.00	89.00	1	9,505	0.01%
2023/01/03	1	84.40	1	86.80	87.50	0	9,496	0.00%
2022/12/30	0	0.00	1	85.50	84.70	-1	9,586	-0.01%
2022/12/29	8	85.72	8	83.69	85.80	0	9,837	0.00%
2022/12/28	5	86.88	5	86.00	84.40	0	9,908	0.00%
2022/12/27	2.1	87.21	1	88.00	88.20	1.1	9,889	0.01%
2022/12/23	0	0.00	1	84.40	86.30	-1	10,004	-0.01%
2022/12/22	1	87.20	0	87.00	85.50	1	10,141	0.01%
2022/12/20	0	87.30	0.1	88.00	85.80	-0.1	10,097	0.00%
2022/12/19	1	91.20	1	90.80	90.20	0	10,007	0.00%
2022/12/16	1	90.00	0	0.00	90.00	1	9,957	0.01%
2022/12/15	0.2	91.60	0	0.00	90.80	0.2	9,923	0.00%
2022/12/13	0	0.00	3	90.80	89.10	-3	9,783	-0.03%
2022/12/12	0	0.00	1	92.70	91.20	-1	9,667	-0.01%
2022/12/09	5	93.78	3	92.30	92.70	2	9,562	0.02%
2022/12/08	2	92.90	2	93.15	93.50	0	9,341	0.00%
2022/12/07	2	94.20	1	94.30	92.60	1	9,217	0.01%
2022/12/06	2	96.70	2	94.95	95.80	0	9,039	0.00%
2022/12/05	0	96.90	1	96.99	97.10	-1	8,863	-0.01%
2022/12/02	1	94.10	0	0.00	95.70	1	8,733	0.01%
2022/12/01	0	0.00	3	92.97	92.20	-3	8,478	-0.04%
2022/11/30	3	85.43	2	86.15	86.90	1	8,058	0.01%
2022/11/29	16	84.57	16	84.56	85.40	0	7,899	0.00%
2022/11/28	6	81.02	6	80.73	83.20	0	7,584	0.00%
2022/11/25	0	0.00	2	79.10	79.80	-2	7,371	-0.03%
2022/11/24	8	79.61	6	79.37	79.70	2	7,228	0.03%
2022/11/23	5	76.38	7	77.07	80.00	-2	7,046	-0.03%
2022/11/22	1	75.00	0	0.00	73.30	1	6,665	0.02%
2022/11/21	1	73.60	1	73.00	73.40	0	6,521	0.00%
2022/11/18	2	74.20	1	71.90	72.00	1	6,434	0.02%
2022/11/17	0	0.00	1	73.80	73.40	-1	6,329	-0.02%
2022/11/16	2	70.80	3	68.57	70.80	-1	6,197	-0.02%
2022/11/15	6	69.52	6	70.12	69.90	0	5,976	0.00%
2022/11/14	3	67.23	5	67.12	67.30	-2	5,673	-0.04%
2022/11/11	4	68.30	2	68.80	67.20	2	5,581	0.04%
2022/11/10	12	65.30	13	65.95	66.00	-1	5,267	-0.02%
2022/11/09	3	61.73	4	62.53	65.20	-1	4,856	-0.02%
2022/11/08	2	60.60	6	59.98	59.30	-4	4,684	-0.09%
2022/11/07	8	60.56	5	60.66	59.40	3	4,629	0.06%
2022/11/04	5	62.90	2	60.95	63.40	3	4,495	0.07%
2022/11/03	3	60.27	2	60.85	61.40	1	4,377	0.02%
2022/11/02	5	59.84	6	59.33	59.40	-1	4,315	-0.02%
2022/11/01	4	59.70	5	60.20	59.40	-1	4,280	-0.02%
2022/10/31	3	58.27	5	58.98	59.00	-2	4,194	-0.05%
2022/10/28	6	56.65	0	0.00	56.80	6	4,148	0.14%
2022/10/27	1	58.30	3	58.37	59.70	-2	4,078	-0.05%
2022/10/26	1	55.40	1	56.10	55.60	0	3,956	0.00%
2022/10/25	8	55.04	11	55.01	55.20	-3	3,886	-0.08%
2022/10/24	1	55.60	2	56.60	54.70	-1	3,840	-0.03%
2022/10/21	1	53.10	3	53.63	53.10	-2	3,778	-0.05%
2022/10/20	0	54.52	0	0.00	54.80	0	3,781	0.00%
2022/10/19	1	56.30	2	55.65	55.40	-1	3,766	-0.03%
2022/10/18	14	55.98	11	54.54	55.10	3	3,721	0.08%
2022/10/17	0	0.00	1	54.00	55.20	-1	3,605	-0.03%
2022/10/14	8	54.38	3	54.03	55.10	5	3,567	0.14%
2022/10/13	1	54.70	1	53.20	50.10	0	3,540	0.00%
2022/10/07	0	0.00	0	63.00	61.50	0	3,430	0.00%
2022/10/06	2	61.00	4	61.70	63.00	-2	3,342	-0.06%
2022/10/05	15	57.99	15	57.46	60.20	0	3,052	0.00%
2022/10/04	6	55.12	6	54.82	54.80	0	2,945	0.00%
2022/10/03	0	0.00	2	52.30	54.00	-2	2,846	-0.07%
2022/09/29	5	60.10	3	60.47	56.00	2	2,759	0.07%
2022/09/23	1	71.10	0	0.00	71.00	1	2,763	0.04%
2022/09/22	0	0.00	1	71.80	72.30	-1	2,827	-0.04%
2022/09/20	0	0.00	1	74.20	74.50	-1	2,890	-0.03%
2022/09/19	0	0.00	1	73.20	72.70	-1	2,946	-0.03%
2022/09/16	0	0.00	2	73.80	73.70	-2	2,972	-0.07%
2022/09/15	2	74.65	0	0.00	73.70	2	3,056	0.07%
2022/09/14	1	72.80	0	0.00	74.30	1	3,181	0.03%
2022/09/13	3	74.70	5	75.48	75.00	-2	3,198	-0.06%
2022/09/12	4	74.07	3	73.27	73.10	1	3,212	0.03%
2022/09/08	2	71.10	2	71.95	71.80	0	3,289	0.00%
2022/09/06	1	70.20	0	0.00	69.50	1	3,537	0.03%
2022/09/05	1	71.80	0	0.00	71.90	1	3,587	0.03%
2022/09/01	0	0.00	1	74.40	73.80	-1	3,706	-0.03%
2022/08/29	0	0.00	1	72.50	73.30	-1	3,776	-0.03%
2022/08/24	1	73.60	1	74.30	72.90	0	3,982	0.00%
2022/08/23	4	74.00	4	74.10	73.60	0	4,106	0.00%
2022/08/22	1	78.60	0	76.60	76.70	1	4,233	0.02%
2022/08/19	0	0.00	1	78.40	77.60	-1	4,308	-0.02%
2022/08/12	0	0.00	2	76.80	76.80	-2	4,690	-0.04%
2022/08/05	1	74.70	1	75.10	75.20	0	5,100	0.00%
2022/08/04	3	71.90	3	71.23	72.30	0	5,225	0.00%
2022/07/29	0	0.00	1	75.40	75.30	-1	5,539	-0.02%
2022/07/28	1	74.80	1	75.60	74.20	0	5,564	0.00%
2022/07/27	1	74.90	0	0.00	74.80	1	5,569	0.02%
2022/07/25	1	76.30	2	74.90	75.90	-1	5,631	-0.02%
2022/07/22	1	76.60	0	0.00	76.70	1	5,673	0.02%
2022/07/19	0	73.90	0	0.00	73.00	0	5,774	0.00%
2022/07/18	1	73.80	1	72.90	73.70	0	5,829	0.00%
2022/07/15	2	73.40	6	73.42	73.80	-4	5,813	-0.07%
2022/07/14	4	68.05	4	68.00	72.10	0	5,742	0.00%
2022/07/13	2	66.35	1	67.20	67.20	1	5,714	0.02%
2022/07/12	0	0.00	4	63.95	63.60	-4	5,791	-0.07%
2022/07/11	1	67.10	0	0.00	67.30	1	5,889	0.02%
2022/07/08	2	66.85	1	68.50	67.80	1	5,906	0.02%
2022/07/07	1	65.00	0	0.00	65.00	1	5,850	0.02%
2022/07/06	1	66.50	1	64.30	64.20	0	5,826	0.00%
2022/07/04	3	67.43	3	66.57	65.90	0	5,860	0.00%
2022/06/30	10	73.28	10	74.00	72.90	0	5,781	0.00%
2022/06/28	0	0.00	0	78.30	79.20	0	6,026	0.00%
2022/06/27	1	80.50	1	80.10	80.80	0	6,196	0.00%
2022/06/22	0	81.70	1	81.70	79.80	-1	6,105	-0.02%
2022/06/21	4	88.80	4	88.63	88.60	0	5,993	0.00%
2022/06/20	1	91.60	1	87.11	87.10	0	5,970	0.00%
2022/06/17	4	90.53	4	91.10	91.00	0	5,916	0.00%
2022/06/16	1	95.40	11	91.17	90.40	-10	5,823	-0.17%
2022/06/15	3	95.17	3	94.80	94.60	0	5,699	0.00%
2022/06/14	2	93.10	2	92.60	93.10	0	5,619	0.00%
2022/06/13	13.1	93.67	3	94.73	93.40	10.1	5,567	0.18%
2022/06/10	2	92.70	2	93.05	93.90	0	5,505	0.00%
2022/06/09	1	91.00	1	92.50	93.00	0	5,493	0.00%
2022/06/07	0	0.00	0.3	91.00	91.50	-0.3	5,531	-0.01%
2022/06/06	0	0.00	1	91.60	91.90	-1	5,594	-0.02%
2022/06/02	1	92.10	2	93.10	92.20	-1	5,741	-0.02%
2022/06/01	2	94.55	4	93.50	93.20	-2	5,905	-0.03%
2022/05/31	3	93.33	6	93.10	93.90	-3	5,802	-0.05%
2022/05/30	3	91.63	2	91.85	91.10	1	5,707	0.02%
2022/05/27	5	88.90	3	89.07	88.50	2	5,556	0.04%
2022/05/26	2	87.10	3	87.33	87.30	-1	5,496	-0.02%
2022/05/25	1	86.30	1	85.60	86.30	0	5,420	0.00%
2022/05/23	1	84.40	1	83.60	83.60	0	5,388	0.00%
2022/05/20	1	85.97	2	85.00	84.20	-1	5,474	-0.02%
2022/05/19	2	83.00	3	83.73	85.50	-1	5,432	-0.02%
2022/05/18	1	83.40	2	84.40	83.50	-1	5,408	-0.02%
2022/05/17	1	81.00	1	80.70	81.00	0	5,653	0.00%
2022/05/16	2	82.65	2	81.75	79.60	0	5,947	0.00%
2022/05/13	3	80.73	2	81.00	81.00	1	5,981	0.02%
2022/05/12	9	80.03	10	80.31	78.70	-1	6,012	-0.02%
2022/05/11	8.2	80.12	8	79.39	80.30	0.2	6,076	0.00%
2022/05/10	1	78.10	2	77.85	77.80	-1	6,048	-0.02%
2022/05/06	1	75.30	2	75.65	76.70	-1	6,147	-0.02%
2022/05/05	2	77.45	0	0.00	77.40	2	6,239	0.03%
2022/05/04	2	76.60	2	76.10	76.40	0	6,346	0.00%
2022/05/03	6.1	77.14	6	75.70	75.70	0.1	6,439	0.00%
2022/04/29	0	0.00	2	73.95	74.00	-2	6,532	-0.03%
2022/04/28	7	73.50	6	72.13	73.60	1	6,651	0.02%
2022/04/27	1	70.50	0.1	73.00	73.00	0.9	6,763	0.01%
2022/04/25	2	75.55	4	75.03	74.50	-2	7,506	-0.03%
2022/04/22	3	80.57	4	79.53	79.20	-1	7,569	-0.01%
2022/04/21	2	81.45	1	81.70	82.10	1	7,655	0.01%
2022/04/20	1	82.10	1	81.80	81.60	0	7,659	0.00%
2022/04/19	2	81.60	0	0.00	81.20	2	7,711	0.03%
2022/04/18	1	84.00	0	0.00	81.80	1	7,757	0.01%
2022/04/15	1	85.20	0	0.00	85.10	1	7,752	0.01%
2022/04/14	3	92.50	1	91.50	89.80	2	7,772	0.03%
2022/04/13	0	0.00	3	91.80	91.70	-3	7,858	-0.04%
2022/04/12	1	92.20	0	90.60	90.70	1	7,958	0.01%
2022/04/11	1	91.57	0	0.00	91.50	1	8,225	0.01%
2022/04/08	1	95.50	1	95.90	96.00	0	8,444	0.00%
2022/04/01	5	98.08	5	97.92	97.00	0	9,483	0.00%
2022/03/31	1	97.60	3	97.50	96.90	-2	9,499	-0.02%
2022/03/30	3.2	97.14	7	96.91	96.70	-3.8	9,423	-0.04%
2022/03/29	4	93.38	4	93.40	93.50	0	9,371	0.00%
2022/03/28	1	90.40	1	91.40	92.60	0	9,488	0.00%
2022/03/25	1	93.70	1	91.60	91.30	0	9,535	0.00%
2022/03/23	0	94.85	3	94.80	94.00	-3	9,633	-0.03%
2022/03/22	3	93.60	0	0.00	93.90	3	9,818	0.03%
2022/03/18	1	93.00	0	0.00	94.00	1	10,199	0.01%
2022/03/17	0	0.00	41	92.42	93.20	-41	10,610	-0.39%
2022/03/16	2	92.35	2	90.75	90.10	0	10,825	0.00%
2022/03/14	1	92.30	1	92.40	92.10	0	11,667	0.00%
2022/03/11	1	90.80	1	91.10	91.40	0	12,871	0.00%
2022/03/10	42	91.70	2	91.70	91.90	40	13,691	0.29%
2022/03/08	1	86.00	0	0.00	84.50	1	14,585	0.01%
2022/03/07	3	93.90	1	90.30	89.90	2	14,547	0.01%
2022/03/04	1	98.50	0	0.00	98.30	1	14,706	0.01%
2022/03/03	4	101.50	4	99.95	99.90	0	14,954	0.00%
2022/03/02	1	99.70	1	99.40	99.40	0	15,200	0.00%
2022/03/01	3	99.57	3	99.67	99.50	0	15,538	0.00%
2022/02/25	5	99.44	5	98.32	98.00	0	15,753	0.00%
2022/02/24	4	98.55	3	97.93	97.00	1	16,040	0.01%
2022/02/23	5	100.16	5	100.28	100.50	0	16,465	0.00%
2022/02/22	5	99.74	4	99.10	99.10	1	17,701	0.01%
2022/02/21	4	102.25	3	101.50	101.50	1	17,998	0.01%
2022/02/18	4	101.50	4	103.00	103.00	0	18,520	0.00%
2022/02/17	14	106.07	12	106.08	103.00	2	19,553	0.01%
2022/02/16	4	103.38	11	105.09	104.50	-7	20,167	-0.03%
2022/02/15	3	101.00	3	100.63	99.90	0	20,186	0.00%
2022/02/14	1	101.50	1	99.70	99.40	0	20,282	0.00%
2022/02/11	3	103.67	2	103.00	103.50	1	20,401	0.00%
2022/02/10	29	102.21	28	103.02	104.00	1	20,671	0.00%
2022/02/09	2	102.25	3	103.67	101.50	-1	20,938	0.00%
2022/02/07	2	99.45	1	99.90	100.50	1	21,540	0.00%
2022/01/26	9	99.01	10	97.71	96.50	-1	21,844	0.00%
2022/01/25	5	99.98	4	98.06	97.70	1	22,373	0.00%
2022/01/24	7	99.66	7	100.71	101.00	0	22,427	0.00%
2022/01/21	7	101.93	6	100.97	99.80	1	22,293	0.00%
2022/01/20	15	103.33	39.5	103.41	105.50	-24.5	22,233	-0.11%
2022/01/19	34	105.43	37	105.72	102.50	-3	22,146	-0.01%
2022/01/18	3	102.33	5	102.90	104.50	-2	21,613	-0.01%
2022/01/17	4	100.75	2	101.00	101.00	2	21,397	0.01%
2022/01/14	1	94.80	1	97.50	97.50	0	21,306	0.00%
2022/01/13	0	0.00	1	96.80	97.30	-1	21,239	0.00%
2022/01/12	3	98.17	5	98.10	97.20	-2	21,277	-0.01%
2022/01/11	4	98.58	3	97.03	96.70	1	21,336	0.00%
2022/01/10	3	97.47	3.5	99.64	99.70	-0.5	21,267	0.00%
2022/01/07	3	100.50	3	98.53	98.40	0	21,296	0.00%
2022/01/06	3	101.67	5	100.80	100.00	-2	21,192	-0.01%
2022/01/05	5	102.80	4	102.25	102.00	1	21,131	0.00%
2022/01/04	5.2	106.34	4	103.38	103.00	1.2	21,050	0.01%
2022/01/03	8	108.31	8	108.56	108.00	0	20,803	0.00%
2021/12/30	13.3	108.18	18	110.78	108.00	-4.7	20,563	-0.02%
2021/12/29	3	103.50	3	103.33	104.00	0	19,656	0.00%
2021/12/28	3	104.00	3	102.83	104.00	0	19,649	0.00%
2021/12/27	2	103.75	3.1	101.71	103.50	-1.1	19,596	-0.01%
2021/12/24	1	100.50	0	0.00	99.00	1	19,414	0.01%
2021/12/23	1	101.00	1	100.00	100.00	0	19,384	0.00%
2021/12/22	1	99.20	2	101.00	99.90	-1	19,302	-0.01%
2021/12/21	1	96.70	2	97.80	98.60	-1	19,228	-0.01%
2021/12/20	1	96.80	0	0.00	97.00	1	19,192	0.01%
2021/12/17	1	96.80	1	97.70	96.50	0	19,229	0.00%
2021/12/16	2	99.20	1	101.00	99.30	1	19,187	0.01%
2021/12/15	1	97.60	0	97.90	97.70	1	19,043	0.01%
2021/12/14	2	97.20	2	97.35	96.00	0	19,087	0.00%
2021/12/13	10	103.00	7	101.70	99.90	3	18,891	0.02%
2021/12/10	7.1	106.39	6	106.92	107.00	1.1	18,615	0.01%
2021/12/09	9	109.39	18	109.19	107.50	-9	18,489	-0.05%
2021/12/08	36	110.61	41	110.48	112.00	-5	18,344	-0.03%
2021/12/07	35.8	112.67	25.5	112.67	107.00	10.3	17,874	0.06%
2021/12/06	14.2	109.92	8	109.63	109.50	6.2	16,748	0.04%
2021/12/03	12	105.46	27	106.24	109.50	-15	16,041	-0.09%
2021/12/02	6	100.58	6	101.75	99.60	0	15,372	0.00%
2021/12/01	1	101.06	1	101.50	102.50	0	15,381	0.00%
2021/11/30	12	100.53	16	100.97	101.00	-4	15,444	-0.03%
2021/11/29	10	95.40	4	95.40	97.50	6	15,212	0.04%
2021/11/26	5	98.32	14	98.34	98.10	-9	15,055	-0.06%
2021/11/25	22	101.98	9	99.89	97.60	13	14,969	0.09%
2021/11/24	15.5	102.21	12.1	101.16	100.50	3.5	14,943	0.02%
2021/11/23	25	104.08	26.2	104.39	103.00	-1.2	15,431	-0.01%
2021/11/22	32	107.64	28	107.63	106.00	4	15,499	0.03%
2021/11/19	102.2	109.34	107	107.43	110.50	-4.8	15,450	-0.03%	大買/大賣/
2021/11/18	9	103.00	7.1	103.49	102.50	1.9	14,492	0.01%
2021/11/17	10	107.85	4	104.13	104.50	6	14,358	0.04%
2021/11/16	26	106.35	41	104.88	105.50	-15	13,936	-0.11%
2021/11/15	38	98.27	40	98.69	104.00	-2	12,958	-0.02%
2021/11/12	6.2	93.64	13	93.32	94.90	-6.9	12,162	-0.06%
2021/11/11	2	90.80	2	90.45	89.20	0	11,948	0.00%
2021/11/10	7	93.33	6.1	94.03	92.80	0.9	11,963	0.01%
2021/11/09	11.1	95.30	6	94.50	92.50	5.1	11,975	0.04%
2021/11/08	22	94.45	6	94.40	93.70	16	11,748	0.14%
2021/11/05	4	92.13	7	91.72	92.10	-3	11,516	-0.03%
2021/11/04	11	91.64	11	90.19	90.30	0	11,317	0.00%
2021/11/03	16	89.28	14	88.44	90.00	2	11,054	0.02%
2021/11/02	22	87.66	24	87.50	87.60	-2	10,812	-0.02%
2021/11/01	4	81.73	5	82.56	83.00	-1	10,543	-0.01%
2021/10/29	1	80.40	1	79.70	79.80	0	10,530	0.00%
2021/10/28	6	80.50	0	0.00	80.00	6	10,696	0.06%
2021/10/27	2	80.30	7	81.03	82.20	-5	10,770	-0.05%
2021/10/26	6	79.82	1	79.70	78.80	5	11,093	0.05%
2021/10/25	2	80.40	3	80.57	80.60	-1	11,508	-0.01%
2021/10/22	4	80.08	6	80.68	79.50	-2	12,129	-0.02%
2021/10/21	1	81.60	2	81.75	79.50	-1	12,754	-0.01%
2021/10/20	8	80.05	6	80.47	80.80	2	13,014	0.02%
2021/10/19	13	80.08	15	80.09	80.80	-2	13,832	-0.01%
2021/10/18	1	77.80	2	77.50	77.00	-1	14,492	-0.01%
2021/10/15	4	77.55	2	79.15	76.90	2	15,522	0.01%
2021/10/14	1	74.60	1	74.90	74.50	0	15,779	0.00%
2021/10/13	4	75.73	4	74.80	73.10	0	16,007	0.00%
2021/10/08	10	77.05	10	78.25	76.90	0	16,672	0.00%
2021/10/07	0	76.70	1	75.10	78.00	-1	16,797	-0.01%
2021/10/06	4	74.28	5	74.26	72.70	-1	17,065	-0.01%
2021/10/05	3	75.10	2	74.35	75.50	1	17,617	0.01%
2021/10/04	10	74.17	6	74.07	71.60	4	17,805	0.02%
2021/10/01	4	75.45	3	75.43	74.50	1	18,286	0.01%
2021/09/30	2	78.20	2	77.50	78.50	0	18,839	0.00%
2021/09/29	1	77.00	0	0.00	76.70	1	19,801	0.01%
2021/09/28	3	80.87	3	79.53	80.20	0	20,290	0.00%
2021/09/23	1	80.20	0	0.00	80.20	1	20,544	0.00%
2021/09/22	2	79.95	2	80.30	79.90	0	20,602	0.00%
2021/09/17	10	81.52	10	81.57	82.30	0	20,639	0.00%
2021/09/16	3	81.00	5	80.44	80.90	-2	20,565	-0.01%
2021/09/15	10	79.83	8	80.43	79.20	2	20,608	0.01%
2021/09/14	10.1	81.57	13	82.38	82.50	-2.9	20,567	-0.01%
2021/09/13	22	83.76	19	84.44	81.90	3	20,575	0.01%
2021/09/10	5	85.70	9	84.84	85.90	-4	20,722	-0.02%
2021/09/09	15	83.43	12	84.16	83.70	3	20,910	0.01%
2021/09/08	21	84.10	23	84.99	83.20	-2	21,005	-0.01%
2021/09/07	6	85.83	9	84.74	84.00	-3	21,215	-0.01%
2021/09/06	18	90.08	17	90.80	89.10	1	21,506	0.00%
2021/09/03	19	89.72	23	90.23	89.90	-4	21,553	-0.02%
2021/09/02	15	89.20	13	89.98	88.20	2	21,610	0.01%
2021/09/01	15	89.47	17	89.78	89.30	-2	21,881	-0.01%
2021/08/31	27	88.97	23	88.63	89.00	4	22,369	0.02%
2021/08/30	45	90.24	46	91.30	90.70	-1	22,517	0.00%
2021/08/27	18	91.43	16	91.58	88.10	2	22,294	0.01%
2021/08/26	23	89.02	27.2	89.40	89.00	-4.1	21,885	-0.02%
2021/08/25	31.2	86.40	31	86.27	87.10	0.2	21,725	0.00%
2021/08/24	31	83.55	29	83.31	83.50	2	21,832	0.01%
2021/08/23	35	80.71	38	80.42	82.10	-3	21,737	-0.01%
2021/08/20	22	73.82	22	75.19	74.70	0	21,865	0.00%
2021/08/19	26.1	74.24	26	75.58	73.00	0.1	22,106	0.00%
2021/08/18	43	75.12	39	74.01	76.20	4	22,884	0.02%
2021/08/17	1	75.60	20.1	72.29	70.70	-19.1	23,082	-0.08%
2021/08/16	5	75.10	7	75.06	75.10	-2	23,154	-0.01%
2021/08/13	6	77.63	5	78.02	75.30	1	23,147	0.00%
2021/08/12	11	80.69	10	81.98	80.50	1	23,085	0.00%
2021/08/11	3	83.23	4	82.58	81.50	-1	23,097	0.00%
2021/08/10	7.1	86.45	8	86.98	86.60	-0.9	23,045	0.00%
2021/08/09	3	88.67	2	86.60	86.00	1	23,132	0.00%
2021/08/06	7	90.76	5	90.84	90.50	2	23,119	0.01%
2021/08/05	10	91.41	12.1	90.97	91.00	-2.1	23,229	-0.01%
2021/08/04	8	97.49	5	97.98	96.10	3	23,252	0.01%
2021/08/03	3.1	98.42	6	100.15	98.70	-3	23,316	-0.01%
2021/08/02	11	98.65	9.2	99.39	97.80	1.8	23,312	0.01%
2021/07/30	7	99.91	6	101.33	98.50	1	23,388	0.00%
2021/07/29	13	99.12	15	99.73	99.90	-2	23,203	-0.01%
2021/07/28	18	97.00	23	98.15	95.50	-5	22,890	-0.02%
2021/07/27	14	106.39	13	109.04	102.00	1	22,520	0.00%
2021/07/26	16	108.47	7	110.43	111.50	9	22,087	0.04%
2021/07/23	15	102.09	28	101.13	101.50	-13	21,851	-0.06%
2021/07/22	32	99.26	20	98.98	95.70	12	21,098	0.06%
2021/07/21	27	97.39	43.1	96.64	99.00	-16.1	20,593	-0.08%
2021/07/20	44	93.23	40	94.22	90.00	4	20,185	0.02%
2021/07/19	10	92.75	10	92.89	94.00	0	20,007	0.00%
2021/07/16	31	91.95	15.6	92.62	92.00	15.4	19,996	0.08%
2021/07/15	4.6	90.43	23	90.85	94.10	-18.4	19,835	-0.09%
2021/07/14	9	87.91	1	89.70	87.80	8	19,608	0.04%
2021/07/13	8	89.33	5.1	88.92	86.70	2.9	19,664	0.01%
2021/07/12	8	86.60	8	86.16	86.10	0	19,747	0.00%
2021/07/09	6	91.18	9	91.33	89.60	-3	19,452	-0.02%
2021/07/08	8	94.94	11	94.84	92.70	-3	19,914	-0.02%
2021/07/07	13	95.20	11	95.21	94.30	2	19,877	0.01%
2021/07/06	28	93.89	34	92.54	95.00	-6	19,908	-0.03%
2021/07/05	12	88.21	8.1	89.87	89.40	4	19,773	0.02%
2021/07/02	20	86.12	4	86.20	87.00	16	19,626	0.08%
2021/07/01	3.1	84.43	4	84.55	84.20	-0.9	19,762	0.00%
2021/06/30	1	83.70	1	84.90	83.60	0	20,198	0.00%
2021/06/29	1	85.10	1	83.01	83.00	0	20,449	0.00%
2021/06/28	3	83.97	3	84.57	84.80	0	20,762	0.00%
2021/06/25	1	83.20	2	84.00	83.20	-1	21,330	0.00%
2021/06/24	1	85.10	1	84.40	83.80	0	21,982	0.00%
2021/06/23	4.1	84.17	4	84.87	84.30	0.1	22,091	0.00%
2021/06/22	3	83.20	5	83.24	82.10	-2	22,386	-0.01%
2021/06/21	10.1	84.18	6	85.38	82.40	4.1	22,706	0.02%
2021/06/18	3	88.80	2	88.70	87.50	1	23,376	0.00%
2021/06/17	0	88.60	4	88.38	89.60	-4	23,783	-0.02%
2021/06/16	6.1	88.16	5	87.64	87.50	1.1	24,229	0.00%
2021/06/15	47	88.00	41	88.93	90.00	6	25,069	0.02%
2021/06/11	6	85.30	1	84.70	84.50	5	24,995	0.02%
2021/06/09	3	86.03	10	86.06	85.70	-7	26,625	-0.03%
2021/06/08	13	86.26	7	86.66	84.20	6	27,884	0.02%
2021/06/07	5	82.93	11	82.62	87.20	-6	27,538	-0.02%
2021/06/04	7	83.43	5	83.16	83.00	2	27,240	0.01%
2021/06/03	5	84.40	11	84.64	84.20	-6	27,256	-0.02%
2021/06/02	11	83.22	5	81.78	81.80	6	27,047	0.02%
2021/06/01	31	86.66	30	86.73	84.40	1	26,955	0.00%
2021/05/31	19	84.62	19	84.77	84.50	0	26,494	0.00%
2021/05/28	15	86.17	11.6	86.33	85.00	3.4	26,478	0.01%
2021/05/27	13	82.62	19	82.81	85.20	-6	26,321	-0.02%
2021/05/26	44.6	83.07	34	83.71	81.70	10.6	26,119	0.04%
2021/05/25	6	80.50	8	80.41	83.10	-2	25,501	-0.01%
2021/05/24	2	73.15	2	73.35	75.60	0	25,543	0.00%
2021/05/21	3	72.20	6	72.72	71.60	-3	26,221	-0.01%
2021/05/20	9	72.36	6	72.55	71.00	3	26,151	0.01%
2021/05/19	12	70.92	14	71.39	73.60	-2	26,804	-0.01%
2021/05/18	1	64.10	7	67.23	67.90	-6	27,074	-0.02%
2021/05/17	8	65.14	10	64.26	61.80	-2	27,495	-0.01%
2021/05/14	14.1	69.51	8	71.39	67.40	6.1	27,541	0.02%
2021/05/13	12	69.68	23	69.94	69.90	-11	27,518	-0.04%
2021/05/12	31	73.57	12	70.71	69.00	19	27,319	0.07%
2021/05/11	7	76.00	13	76.81	73.50	-6	26,957	-0.02%
2021/05/10	9	77.44	3	78.43	76.10	6	26,832	0.02%
2021/05/07	9	76.89	9	76.58	78.60	0	26,719	0.00%
2021/05/06	7	73.80	6	73.23	72.50	1	26,504	0.00%
2021/05/05	8	75.99	9	76.14	75.00	-1	26,402	0.00%
2021/05/04	5	73.60	3	74.50	74.50	2	26,331	0.01%
2021/05/03	12	79.98	9	79.01	77.10	3	26,126	0.01%
2021/04/29	4	83.45	2	83.85	83.60	2	26,020	0.01%
2021/04/28	5	85.88	5	84.84	85.00	0	25,992	0.00%
2021/04/27	1	88.90	4	86.13	85.00	-3	26,046	-0.01%
2021/04/26	17	89.39	17	89.18	87.50	0	25,947	0.00%
2021/04/23	6	85.20	5	83.56	86.00	1	25,461	0.00%
2021/04/22	9	83.56	9	84.13	81.80	0	25,531	0.00%
2021/04/21	8	83.15	8	83.73	84.70	0	25,326	0.00%
2021/04/20	8	83.60	12	83.48	82.70	-4	25,279	-0.02%
2021/04/19	9	81.79	6	82.72	81.50	3	25,174	0.01%
2021/04/16	9	86.22	15	86.73	84.20	-6	25,001	-0.02%
2021/04/15	17	83.74	9	82.72	85.30	8	24,721	0.03%
2021/04/14	22	81.99	30	82.99	83.50	-8	24,588	-0.03%
2021/04/13	9	86.60	3	87.03	86.70	6	24,015	0.02%
2021/04/12	7	88.31	20	87.06	84.60	-13	23,619	-0.06%
2021/04/09	54	92.44	52	89.74	90.00	2	23,075	0.01%
2021/04/08	20	85.43	19	86.59	87.50	1	22,332	0.00%
2021/04/07	2	78.90	4.1	77.71	79.60	-2.1	21,988	-0.01%
2021/04/06	68	77.10	67.1	77.34	79.00	1	21,735	0.00%
2021/04/01	7	73.07	5	73.32	73.40	2	21,552	0.01%
2021/03/31	5.2	71.85	6	72.10	71.50	-0.9	21,285	0.00%
2021/03/30	39	72.27	33	72.89	70.60	6	20,950	0.03%
2021/03/29	9	68.62	7	68.54	69.80	2	20,382	0.01%
2021/03/26	1	63.60	2	63.50	63.50	-1	19,764	-0.01%
2021/03/25	2	62.55	2	62.15	62.00	0	19,704	0.00%
2021/03/24	10	64.82	8	64.64	63.80	2	19,452	0.01%
2021/03/23	7	64.89	9	64.11	64.60	-2	19,161	-0.01%
2021/03/22	10	60.15	24	60.10	60.70	-14	18,520	-0.08%
2021/03/19	12	56.66	10	57.03	58.90	2	18,836	0.01%
2021/03/18	44	58.65	36	59.25	56.80	8	18,622	0.04%
2021/03/17	4	55.17	12	55.38	56.00	-8	18,373	-0.04%
2021/03/16	27	55.58	24	55.59	54.10	3	18,744	0.02%
2021/03/15	17	54.98	10	55.56	55.50	7	18,995	0.04%
2021/03/12	11	53.39	8	52.98	54.20	3	18,246	0.02%
2021/03/11	0	0.00	4	48.30	49.35	-4	16,749	-0.02%
2021/03/09	1	44.50	3	44.80	44.55	-2	16,781	-0.01%
2021/03/08	2	46.50	1	45.80	45.90	1	16,999	0.01%
2021/03/05	1	45.65	1	45.50	46.00	0	17,182	0.00%
2021/03/04	3	46.60	4	47.09	46.20	-1	17,292	-0.01%
2021/03/03	12	47.63	5	47.53	47.40	7	17,303	0.04%
2021/03/02	1	49.75	5	49.10	47.40	-4	17,319	-0.02%
2021/02/26	4	49.68	3	49.72	49.65	1	17,310	0.01%
2021/02/25	9	51.68	13	50.84	50.80	-4	17,602	-0.02%
2021/02/24	6	53.42	3	53.07	51.40	3	17,560	0.02%
2021/02/23	15	53.61	13.2	52.88	52.50	1.8	17,379	0.01%
2021/02/22	1	55.10	4	55.40	55.40	-3	17,298	-0.02%
2021/02/19	19	48.15	21	48.33	50.40	-2	17,428	-0.01%
2021/02/18	10	45.53	9	45.59	45.90	1	17,457	0.01%
2021/02/17	3	44.22	1	44.55	44.90	2	17,725	0.01%
2021/02/05	0	0.00	5	40.62	40.85	-5	17,177	-0.03%
2021/02/04	0	0.00	4	38.20	38.70	-4	16,900	-0.02%
2021/02/03	2	36.95	0	0.00	36.75	2	16,723	0.01%
2021/02/02	1	38.00	0	0.00	37.70	1	16,691	0.01%
2021/02/01	1	37.30	0	0.00	37.15	1	16,760	0.01%
2021/01/29	4	39.76	1	38.85	38.80	3	16,701	0.02%
2021/01/28	1	40.20	0	0.00	40.15	1	16,634	0.01%
2021/01/27	0.2	40.70	0	0.00	40.45	0.2	16,604	0.00%
2021/01/25	2	40.95	0	0.00	41.35	2	16,416	0.01%
2021/01/21	0	0.00	9	40.72	40.35	-9	16,171	-0.06%
2021/01/19	3	41.98	0	0.00	42.30	3	15,900	0.02%
2021/01/18	0	0.00	4	41.71	41.80	-4	15,698	-0.03%
2021/01/15	2	40.55	0	0.00	40.35	2	15,533	0.01%
2021/01/14	2	41.55	1	41.75	41.75	1	15,256	0.01%
2021/01/12	4	41.68	1	41.00	40.50	3	15,159	0.02%
2021/01/08	1	42.40	0	0.00	41.55	1	15,051	0.01%
2021/01/07	0	0.00	1.8	42.08	42.15	-1.8	14,924	-0.01%
2021/01/05	0	0.00	1	40.50	41.55	-1	14,699	-0.01%
2021/01/04	1	40.30	11	39.80	40.00	-10	14,590	-0.07%
2020/12/31	2	40.75	4	40.89	40.35	-2	14,537	-0.01%
2020/12/30	2	41.75	2	41.65	41.35	0	14,426	0.00%
2020/12/29	2	42.13	1	41.50	41.50	1	14,368	0.01%
2020/12/28	2	42.90	7	42.24	42.70	-5	14,232	-0.04%
2020/12/25	1	40.65	0	0.00	40.35	1	13,906	0.01%
2020/12/24	4	40.39	0	0.00	40.10	4	13,907	0.03%
2020/12/23	1	39.50	1	40.40	40.05	0	13,870	0.00%
2020/12/22	0	0.00	2	40.75	39.50	-2	13,834	-0.01%
2020/12/21	0	0.00	1.1	41.14	40.80	-1.1	13,747	-0.01%
2020/12/18	2	40.55	3	40.65	40.65	-1	13,593	-0.01%
2020/12/17	1	41.00	1	40.85	41.00	0	13,450	0.00%
2020/12/16	16	41.80	6	41.51	41.25	10	13,282	0.08%
2020/12/15	44	44.28	44	42.01	40.65	0	12,938	0.00%
2020/12/14	3	42.12	1	43.50	44.00	2	11,929	0.02%
2020/12/11	9	44.81	12	46.46	43.20	-3	11,507	-0.03%
2020/12/10	5	45.55	4	45.52	45.00	1	10,591	0.01%
2020/12/09	21	43.34	11	44.57	43.65	10	9,790	0.10%
2020/12/08	21	38.61	24	39.14	41.30	-3	8,874	-0.03%
2020/12/07	0	0.00	1	37.75	37.55	-1	8,271	-0.01%
2020/12/04	3	36.87	2	36.90	37.00	1	8,265	0.01%
2020/12/03	2	37.25	0	0.00	37.20	2	8,469	0.02%
2020/12/02	1	36.50	9	36.88	37.35	-8	8,338	-0.10%
2020/12/01	12	35.71	53	35.40	35.65	-41	8,042	-0.51%
2020/11/30	0	0.00	4	36.61	36.90	-4	7,799	-0.05%
2020/11/27	2	35.95	3	36.20	36.00	-1	7,571	-0.01%
2020/11/26	7	35.76	6	36.08	35.70	1	7,482	0.01%
2020/11/25	9	35.47	3	35.50	35.40	6	7,353	0.08%
2020/11/24	45	35.31	14	35.78	35.70	31	7,354	0.42%
2020/11/23	13	34.77	4	34.94	34.40	9	6,980	0.13%
2020/11/20	2	34.25	20	34.50	34.00	-18	6,877	-0.26%
2020/11/19	16	34.68	7	35.33	34.80	9	6,589	0.14%
2020/11/18	6	33.26	16	32.87	33.65	-10	5,773	-0.17%
2020/11/17	12	33.13	8	33.55	33.20	4	5,525	0.07%
2020/11/16	16	31.76	10	32.53	32.70	6	4,780	0.13%
2020/11/10	0	0.00	2	30.00	29.65	-2	4,148	-0.05%
2020/11/03	0	0.00	2	27.88	28.15	-2	4,473	-0.04%
2020/11/02	4	27.40	0	0.00	27.60	4	5,021	0.08%
2020/10/30	0	0.00	2	28.55	27.85	-2	5,032	-0.04%
2020/10/28	0	0.00	19	29.20	28.75	-19	5,114	-0.37%
2020/10/26	0	0.00	21	29.45	29.45	-21	5,192	-0.40%
2020/10/21	0	0.00	1	30.00	29.70	-1	5,507	-0.02%
2020/10/20	0	0.00	3	29.70	29.70	-3	5,563	-0.05%
2020/10/16	2	29.65	4	29.13	28.95	-2	5,866	-0.03%
2020/10/12	31	28.89	0	0.00	28.85	31	5,895	0.53%
2020/10/08	15	28.90	0	0.00	28.80	15	6,056	0.25%
2020/10/07	1	28.35	0	0.00	28.45	1	6,395	0.02%
2020/09/24	0	0.00	1	27.50	27.35	-1	6,600	-0.02%
2020/09/18	1	29.30	0	0.00	29.30	1	6,684	0.01%
2020/09/16	0	0.00	0.1	29.40	29.40	-0.1	6,704	0.00%
2020/09/15	0	0.00	1	29.65	29.45	-1	6,722	-0.01%
2020/09/11	1	29.15	0	0.00	28.90	1	6,735	0.01%
2020/09/10	0	0.00	1	29.70	29.55	-1	6,689	-0.01%
2020/09/09	1	29.90	0	0.00	30.00	1	6,652	0.02%
2020/09/08	1	31.20	4	30.94	31.20	-3	6,496	-0.05%
2020/09/07	0	0.00	1	30.10	30.10	-1	6,196	-0.02%
2020/09/03	0	0.00	1	30.10	30.15	-1	6,115	-0.02%
2020/08/31	4	30.18	5.3	30.09	30.10	-1.3	6,174	-0.02%
2020/08/28	2	30.30	9	30.26	30.45	-7	6,106	-0.11%
2020/08/27	7	29.94	3	30.22	29.45	4	5,870	0.07%
2020/08/26	3	29.32	7	29.27	29.20	-4	5,770	-0.07%
2020/08/21	3	27.65	0	0.00	27.60	3	5,656	0.05%
2020/08/20	0	0.00	2	27.23	27.25	-2	5,662	-0.04%
2020/08/19	8	29.29	0	0.00	28.80	8	5,570	0.14%
2020/08/18	2	29.95	0	0.00	29.55	2	5,518	0.04%
2020/08/17	10	30.11	8	29.94	29.85	2	5,599	0.04%
2020/08/14	0	0.00	1	29.55	29.60	-1	5,567	-0.02%
2020/08/13	2	29.35	2	29.15	29.10	0	5,586	0.00%
2020/08/12	1	29.45	0	0.00	29.25	1	5,681	0.02%
2020/08/11	2	29.73	1	30.50	29.55	1	5,693	0.02%
2020/08/10	1	31.75	1	31.60	31.50	0	5,841	0.00%
2020/08/07	1	31.15	5	31.19	31.40	-4	6,055	-0.07%
2020/08/06	9	31.32	9	31.16	31.40	0	5,958	0.00%
2020/08/04	4	29.25	4	28.75	28.75	0	5,615	0.00%
2020/08/03	0.1	29.10	0	0.00	29.15	0.1	5,722	0.00%
2020/07/31	0.2	28.75	0	0.00	28.85	0.2	5,867	0.00%
2020/07/28	0	0.00	2	29.25	28.15	-2	6,354	-0.03%
2020/07/27	6	29.48	16	29.50	29.00	-10	6,352	-0.16%
2020/07/24	6	28.80	0	0.00	28.55	6	6,337	0.09%
2020/07/23	5	30.09	3	29.90	29.80	2	6,322	0.03%
2020/07/20	1	26.80	1	27.20	27.20	0	6,174	0.00%
2020/07/17	5	28.20	5	27.60	27.40	0	6,180	0.00%
2020/07/16	2	28.90	2	28.25	28.10	0	6,196	0.00%
2020/07/14	13.1	29.65	13	29.62	29.70	0.1	6,214	0.00%
2020/07/10	0	0.00	1	27.55	27.40	-1	5,907	-0.02%
2020/07/09	3	28.45	20	28.45	28.35	-17	5,919	-0.29%
2020/07/07	2	28.28	0	0.00	28.25	2	5,915	0.03%
2020/07/02	3	28.55	11	28.42	28.45	-8	5,993	-0.13%
2020/06/30	0	0.00	2	27.70	27.40	-2	5,927	-0.03%
2020/06/29	0	0.00	1	27.30	27.45	-1	5,949	-0.02%
2020/06/22	2	27.30	0	0.00	27.30	2	6,213	0.03%
2020/06/18	0	0.00	1	26.60	27.10	-1	6,318	-0.02%
2020/06/15	0	0.00	2	26.05	25.90	-2	6,540	-0.03%
2020/06/11	2	26.80	0	0.00	26.20	2	6,691	0.03%
2020/06/09	1	27.85	0	0.00	27.55	1	6,915	0.01%
2020/06/08	6	27.35	0	0.00	27.30	6	6,978	0.09%
2020/06/05	1	26.95	1	27.20	27.15	0	7,415	0.00%
2020/06/04	0	26.60	0	0.00	26.55	0	7,695	0.00%
2020/05/29	0	0.00	20	25.55	26.00	-20	7,753	-0.26%
2020/05/28	1	26.15	0	0.00	25.80	1	7,786	0.01%
2020/05/26	2	26.50	2	26.48	26.30	0	7,954	0.00%
2020/05/25	4	26.44	0	0.00	26.25	4	7,963	0.05%
2020/05/22	2	27.30	37	26.88	26.55	-35	7,981	-0.44%
2020/05/21	2	26.58	0	0.00	26.60	2	7,919	0.03%
2020/05/19	36	25.65	1	25.85	25.60	35	7,963	0.44%
2020/05/15	3	27.13	3	26.78	26.90	0	7,829	0.00%
2020/05/14	7	29.13	28	29.14	28.95	-21	7,662	-0.27%
2020/05/13	3	31.90	3	32.02	32.15	0	7,332	0.00%
2020/05/12	5	31.61	3	31.68	31.60	2	7,281	0.03%
2020/05/08	5	32.57	0	0.00	32.60	5	7,171	0.07%
2020/05/07	0	0.00	2	32.60	32.40	-2	7,064	-0.03%
2020/05/06	26	31.84	32	31.77	31.50	-6	6,920	-0.09%
2020/05/05	0	0.00	7	31.29	31.25	-7	6,857	-0.10%
2020/05/04	16	31.30	10	30.63	31.70	6	6,763	0.09%
2020/04/30	7	29.94	0	0.00	29.80	7	6,618	0.11%
2020/04/29	5	29.35	6	29.60	29.50	-1	6,643	-0.02%
2020/04/27	5	28.80	4	28.73	28.70	1	6,572	0.02%
2020/04/24	0	0.00	11	28.65	28.70	-11	6,624	-0.17%
2020/04/23	5	28.04	0	0.00	27.90	5	6,657	0.08%
2020/04/20	5	28.43	5	28.57	28.50	0	6,789	0.00%
2020/04/17	3	28.97	3	29.08	27.90	0	6,803	0.00%
2020/04/16	1	27.50	0	0.00	27.50	1	6,668	0.01%
2020/04/15	1	27.30	1	27.15	27.05	0	6,660	0.00%
2020/04/14	2	26.75	2	26.95	26.95	0	6,646	0.00%
2020/04/10	7	26.94	7	26.81	26.75	0	6,658	0.00%
2020/04/09	6	26.55	4	26.56	26.55	2	6,644	0.03%
2020/04/08	7	26.50	0	0.00	26.50	7	6,621	0.11%
2020/04/07	1	26.05	0	0.00	25.95	1	6,563	0.02%
2020/04/06	0	0.00	2	25.15	25.20	-2	6,507	-0.03%
2020/04/01	0	0.00	24	24.98	25.00	-24	6,547	-0.37%
2020/03/31	9	24.98	5	25.15	24.80	4	6,578	0.06%
2020/03/27	3	25.25	6	25.18	24.20	-3	6,604	-0.05%
2020/03/26	0	0.00	10	24.10	24.70	-10	6,562	-0.15%
2020/03/25	0	0.00	1	23.40	24.10	-1	6,490	-0.02%
2020/03/24	1	22.15	10	21.76	22.00	-9	6,531	-0.14%
2020/03/20	37	22.18	21	21.79	22.05	16	7,160	0.22%
2020/03/19	6	20.49	0	0.00	20.45	6	7,299	0.08%
2020/03/18	7	23.24	2	23.58	22.70	5	7,771	0.06%
2020/03/17	3	23.90	24	24.19	23.60	-21	8,393	-0.25%
2020/03/16	22	25.10	21	25.73	24.15	1	8,662	0.01%
2020/03/13	21	24.83	0	0.00	25.00	21	8,620	0.24%
2020/03/12	27	27.00	6	27.13	26.90	21	8,477	0.25%
2020/03/11	32	29.30	29	29.57	28.85	3	8,351	0.04%
2020/03/10	19	29.47	48	29.77	30.35	-29	7,885	-0.37%
2020/03/09	4	27.85	1	27.80	27.60	3	7,583	0.04%
2020/03/05	2	29.55	0	0.00	29.55	2	7,673	0.03%
2020/03/04	2.1	28.76	142	29.09	29.05	-140	7,676	-1.82%	大賣/鉅額交易
2020/03/03	140	28.82	1	28.90	28.75	139	7,675	1.81%	大買/鉅額交易
2020/03/02	1	27.75	0	0.00	27.70	1	7,659	0.01%
2020/02/27	1	29.60	1	29.50	28.80	0	7,517	0.00%
2020/02/26	10	30.15	0	0.00	29.95	10	7,476	0.13%
2020/02/25	11	30.20	3	30.27	30.50	8	7,444	0.11%
2020/02/24	2	30.58	3	30.70	30.60	-1	7,402	-0.01%
2020/02/21	4	31.33	1	31.75	31.25	3	7,391	0.04%
2020/02/20	16	31.86	44	31.89	31.70	-28	7,391	-0.38%
2020/02/19	11	31.13	21	31.15	31.10	-10	7,340	-0.14%
2020/02/18	6	31.37	6	30.90	30.90	0	7,333	0.00%
2020/02/17	21	31.35	24	31.45	31.30	-3	7,303	-0.04%
2020/02/14	15	30.69	17	31.16	31.20	-2	7,204	-0.03%
2020/02/13	18	30.88	15	30.55	30.70	3	7,170	0.04%
2020/02/12	23	31.06	18	31.47	31.25	5	7,151	0.07%
2020/02/11	13	30.28	13	30.64	30.55	0	7,125	0.00%
2020/02/10	11	29.42	12	29.63	29.85	-1	7,162	-0.01%
2020/02/07	31	30.62	21	30.12	30.10	10	7,179	0.14%
2020/02/06	10	30.49	6	30.68	31.05	4	7,142	0.06%
2020/02/05	6	29.55	15	29.83	29.55	-9	7,079	-0.13%
2020/02/04	6	29.11	6	29.88	29.95	0	7,032	0.00%
2020/02/03	30	28.05	0	0.00	28.20	30	7,013	0.43%
2020/01/31	33	31.68	31	30.97	30.90	2	6,876	0.03%
2020/01/30	30	31.75	0	0.00	31.50	30	6,837	0.44%
2020/01/20	10	34.50	31	34.82	35.00	-21	6,771	-0.31%
2020/01/17	5	34.21	5	34.17	34.45	0	6,623	0.00%
2020/01/16	6	33.87	6	34.25	34.05	0	6,530	0.00%
2020/01/13	4	33.05	4	33.10	33.05	0	6,571	0.00%
2020/01/10	2	31.80	2	32.00	32.00	0	6,531	0.00%
2020/01/09	4	32.10	2	32.25	32.25	2	6,546	0.03%
2020/01/07	2	31.75	0	0.00	31.75	2	6,547	0.03%
2020/01/03	4	34.05	8	34.08	33.50	-4	6,552	-0.06%
2020/01/02	2	34.95	2	34.90	34.90	0	6,556	0.00%
2019/12/27	0	0.00	2	34.85	34.90	-2	7,435	-0.03%
2019/12/26	1	34.35	4	34.51	34.35	-3	7,412	-0.04%
2019/12/25	10	34.65	10	34.45	34.65	0	7,431	0.00%
2019/12/24	5	34.92	2	34.90	34.60	3	7,637	0.04%
2019/12/23	1	34.80	70	34.52	34.60	-69	7,641	-0.90%
2019/12/20	3	35.50	3	35.52	35.40	0	7,599	0.00%
2019/12/19	12	35.51	1	35.45	35.85	11	7,582	0.15%
2019/12/18	21	37.18	11	37.46	36.50	10	7,469	0.13%
2019/12/17	2	36.55	5	36.03	36.55	-3	6,928	-0.04%
2019/12/16	14	35.99	6	36.09	36.55	8	6,979	0.11%
2019/12/13	8	36.16	13	36.15	35.45	-5	6,843	-0.07%
2019/12/12	106	36.07	11	36.05	36.55	95	6,356	1.49%	大買/
2019/12/11	5	32.57	4	33.25	33.25	1	5,865	0.02%
2019/12/10	2	31.95	2	31.85	31.85	0	6,126	0.00%
2019/12/05	4	31.48	5	31.31	31.30	-1	6,179	-0.02%
2019/12/03	2	32.10	2	31.95	31.95	0	6,360	0.00%
2019/12/02	8	32.21	8	32.40	32.40	0	6,477	0.00%
2019/11/29	2	31.85	2	31.25	31.25	0	6,492	0.00%
2019/11/28	0	0.00	0.7	31.95	31.95	-0.7	6,707	-0.01%
2019/11/26	0	0.00	0.3	31.30	31.35	-0.3	7,101	0.00%
2019/11/11	0	0.00	3	30.15	30.05	-3	8,124	-0.04%
2019/11/08	2	29.80	2	29.80	29.75	0	8,166	0.00%
2019/11/07	2	30.93	6	30.80	30.40	-4	8,300	-0.05%
2019/11/06	4	31.46	0	0.00	31.50	4	8,210	0.05%
2019/11/05	2	30.95	2	31.00	31.00	0	8,154	0.00%
2019/11/01	2	31.40	2	31.35	31.35	0	8,112	0.00%
2019/10/30	0	0.00	1	31.70	31.70	-1	8,007	-0.01%
2019/10/29	0	0.00	1	31.45	31.45	-1	8,093	-0.01%
2019/10/28	4	31.54	4	31.34	31.30	0	8,060	0.00%
2019/10/24	3	32.33	12	32.27	32.05	-9	8,025	-0.11%
2019/10/23	12	33.49	4	33.30	32.90	8	8,006	0.10%
2019/10/22	0	0.00	2	32.60	32.70	-2	7,784	-0.03%
2019/10/17	5	32.19	0	0.00	31.95	5	7,712	0.06%
2019/10/16	3	32.35	5	32.07	31.95	-2	7,634	-0.03%
2019/10/14	1	32.65	1	32.80	32.65	0	7,561	0.00%
2019/10/08	2	32.75	1	32.90	32.95	1	7,442	0.01%
2019/10/07	5	33.43	8	33.61	33.70	-3	7,316	-0.04%
2019/10/04	27	33.70	25	33.59	32.60	2	7,042	0.03%
2019/10/03	2	31.95	3	32.20	32.20	-1	6,547	-0.02%
2019/09/27	2	29.85	2	29.73	29.25	0	6,219	0.00%
2019/09/26	10	31.64	10	31.36	31.15	0	5,974	0.00%
2019/09/24	2	31.30	2	31.30	31.35	0	5,819	0.00%
2019/09/19	5	30.76	5	30.82	30.80	0	5,637	0.00%
2019/09/18	3	32.00	3	31.90	31.80	0	5,465	0.00%
2019/09/16	4	31.44	4	31.09	31.50	0	5,215	0.00%
2019/09/12	24	33.27	21	33.84	31.90	3	4,978	0.06%
2019/09/11	1	31.30	0	0.00	31.35	1	4,353	0.02%
2019/09/09	0	0.00	1	30.85	30.80	-1	4,222	-0.02%
2019/09/06	2	31.35	0	0.00	31.25	2	4,134	0.05%
2019/09/05	6	31.24	10	31.47	31.50	-4	4,030	-0.10%
2019/09/03	4	30.78	0	0.00	30.50	4	3,727	0.11%
2019/09/02	19	30.93	20	31.04	31.00	-1	3,588	-0.03%
2019/08/30	7	30.46	10	29.76	29.55	-3	3,321	-0.09%
2019/08/29	8	29.58	7	29.84	29.80	1	3,012	0.03%
2019/08/28	8	28.98	15	29.29	29.50	-7	2,818	-0.25%
2019/08/27	2	27.35	18	27.10	28.50	-16	2,398	-0.67%
2019/08/23	0	0.00	1	26.60	26.60	-1	2,095	-0.05%
2019/08/22	6	27.00	10	27.20	27.20	-4	1,993	-0.20%
2019/08/21	1	27.15	13	27.16	27.10	-12	1,934	-0.62%
2019/08/20	0	0.00	3	27.00	26.85	-3	1,867	-0.16%
2019/08/19	5	26.80	0	0.00	26.50	5	1,780	0.28%
2019/08/16	0	0.00	9	26.48	26.70	-9	1,715	-0.52%
2019/08/15	6	25.42	3	25.65	25.65	3	1,647	0.18%
2019/08/14	13	26.30	16	26.57	26.15	-3	1,629	-0.18%
2019/08/13	19	25.90	4	25.91	25.85	15	1,547	0.97%
2019/08/12	21	25.77	7	25.94	26.05	14	1,474	0.95%
2019/08/07	0	0.00	2	23.00	22.80	-2	1,305	-0.15%
2019/08/05	1	22.80	0	0.00	22.65	1	1,377	0.07%
2019/08/02	1	23.35	4	23.36	23.35	-3	1,388	-0.22%
2019/08/01	2	23.93	0	0.00	24.00	2	1,399	0.14%
2019/07/31	0	0.00	1	25.60	24.35	-1	1,382	-0.07%
2019/07/29	6	26.35	0	0.00	26.35	6	1,279	0.47%
2019/07/26	2	25.55	0	0.00	25.50	2	1,267	0.16%
2019/07/25	0	0.00	2	25.20	26.20	-2	1,249	-0.16%
2019/07/24	0	0.00	2	25.20	25.45	-2	1,259	-0.16%
2019/07/23	0	0.00	2	25.40	24.75	-2	1,321	-0.15%
2019/07/19	0	0.00	2	24.75	24.80	-2	1,737	-0.12%
2019/07/17	0	0.00	1	25.10	24.80	-1	1,783	-0.06%
2019/07/15	3	24.60	0	0.00	24.80	3	1,896	0.16%
2019/07/11	0	0.00	1	24.00	24.15	-1	2,075	-0.05%
2019/07/09	5	23.79	0	0.00	23.65	5	2,143	0.23%
2019/07/08	4	24.83	0	0.00	24.40	4	2,152	0.19%
2019/07/05	0	0.00	7	24.12	24.25	-7	2,148	-0.33%
2019/07/01	1	24.00	3	23.98	24.00	-2	2,433	-0.08%
2019/06/27	2	23.65	0	0.00	23.45	2	2,608	0.08%
2019/06/20	0	0.00	5	23.40	23.50	-5	3,559	-0.14%
2019/06/18	1	23.50	0	0.00	22.55	1	3,690	0.03%
2019/06/14	2	22.60	0	0.00	22.60	2	3,890	0.05%
2019/06/13	3	22.80	1	22.50	22.50	2	3,936	0.05%
2019/06/06	2	22.10	0	0.00	22.10	2	4,275	0.05%
2019/05/28	0	0.00	5	21.86	22.20	-5	5,690	-0.09%
2019/05/23	0	0.00	5	22.60	22.45	-5	6,132	-0.08%
2019/05/20	0	0.00	10	22.80	22.75	-10	6,401	-0.16%
2019/05/14	2	21.90	6	22.97	23.50	-4	7,342	-0.05%
2019/05/13	4	23.20	2	23.10	23.10	2	7,348	0.03%
2019/05/10	4	24.73	2	24.95	25.00	2	7,305	0.03%
2019/05/09	7	25.40	3	26.00	24.85	4	7,338	0.05%
2019/05/08	3	25.90	0	0.00	25.90	3	7,342	0.04%
2019/05/06	3	26.45	0	0.00	26.30	3	7,357	0.04%
2019/04/29	2	26.40	0	0.00	26.35	2	7,620	0.03%
2019/04/26	5	28.20	1	28.20	27.40	4	7,715	0.05%
2019/04/25	6	28.55	3	28.08	28.80	3	7,619	0.04%
2019/04/24	10	27.25	0	0.00	27.05	10	7,383	0.14%
2019/04/22	1	27.45	1	27.55	27.25	0	7,297	0.00%
2019/04/18	1	27.20	0	0.00	27.65	1	7,135	0.01%
2019/04/17	0	0.00	3	27.18	27.25	-3	7,069	-0.04%
2019/04/16	0	0.00	3	26.72	26.75	-3	6,965	-0.04%
2019/04/11	0	0.00	1	26.35	26.25	-1	6,939	-0.01%
2019/04/10	2	26.00	2	25.90	26.10	0	6,910	0.00%
2019/04/09	2	26.63	1	26.50	26.35	1	6,855	0.01%
2019/04/03	3	27.68	2	27.93	27.65	1	6,746	0.01%
2019/04/01	4	27.65	1	27.45	27.10	3	6,574	0.05%
2019/03/29	3	26.90	19	27.04	27.00	-16	6,462	-0.25%
2019/03/28	15	27.66	11	27.76	26.65	4	6,386	0.06%
2019/03/26	0	0.00	3	25.45	25.70	-3	5,734	-0.05%
2019/03/25	4	24.88	4	24.98	24.90	0	5,699	0.00%
2019/03/22	0	0.00	10	26.10	25.95	-10	5,631	-0.18%
2019/03/21	4	26.06	3	25.83	25.75	1	5,560	0.02%
2019/03/20	3	26.45	1	26.30	26.15	2	5,503	0.04%
2019/03/19	3	26.02	26	26.46	25.85	-23	5,469	-0.42%
2019/03/18	1	26.05	1	26.00	25.85	0	5,318	0.00%
2019/03/15	1	25.75	1	25.95	25.80	0	5,278	0.00%
2019/03/14	4	26.03	1	25.85	25.90	3	5,241	0.06%
2019/03/13	11	26.56	15	26.77	26.20	-4	5,226	-0.08%
2019/03/12	13	26.20	16	25.92	26.20	-3	5,101	-0.06%
2019/03/11	0	0.00	10	26.53	26.35	-10	5,027	-0.20%
2019/03/08	22	26.01	21	25.95	25.70	1	4,928	0.02%
2019/03/07	11	26.61	1	26.15	25.70	10	4,738	0.21%
2019/03/06	29	25.91	43	26.95	27.05	-14	4,473	-0.31%
2019/03/04	13	24.87	3	24.87	24.90	10	4,070	0.25%
2019/02/27	0	0.00	2	24.60	24.60	-2	4,011	-0.05%
2019/02/26	9	25.08	1	24.70	24.40	8	3,944	0.20%
2019/02/25	26	25.25	22	25.12	25.50	4	3,855	0.10%
2019/02/21	1	22.95	1	23.05	23.70	0	3,537	0.00%
2019/02/20	3	23.53	4	24.23	23.35	-1	3,482	-0.03%
2019/02/19	3	24.13	0	0.00	24.05	3	3,396	0.09%
2019/02/18	8	23.95	0	0.00	24.30	8	3,478	0.23%
2019/02/15	2	23.55	24	23.94	24.35	-22	3,345	-0.66%
2019/02/14	3	24.05	8	23.96	24.05	-5	3,011	-0.17%
2019/02/13	46	21.56	7	20.99	21.90	39	2,833	1.38%
2019/02/12	3	19.90	0	0.00	19.95	3	2,549	0.12%
2019/01/30	1	19.15	0	0.00	19.00	1	2,550	0.04%
2019/01/28	0	0.00	5	20.45	20.15	-5	2,483	-0.20%
2019/01/25	0	0.00	1	20.25	20.10	-1	2,521	-0.04%
2019/01/24	1	20.50	6	20.10	20.00	-5	2,539	-0.20%
2019/01/22	5	20.75	0	0.00	20.50	5	2,535	0.20%
2019/01/21	1	21.70	4	21.23	21.10	-3	2,467	-0.12%
2019/01/18	17	20.40	0	0.00	20.40	17	2,274	0.75%
2019/01/17	6	19.88	12	19.77	20.75	-6	2,154	-0.28%
2019/01/16	5	18.87	0	0.00	18.90	5	2,068	0.24%
2019/01/15	0	0.00	5	18.70	18.60	-5	2,077	-0.24%
2019/01/14	0	0.00	5	18.60	18.40	-5	2,098	-0.24%
2019/01/11	1	18.75	0	0.00	18.35	1	2,142	0.05%
2019/01/10	2	18.90	0	0.00	18.75	2	2,169	0.09%
2019/01/09	2	19.05	0	0.00	18.60	2	2,198	0.09%
2019/01/08	0	0.00	2	18.60	18.60	-2	2,216	-0.09%
2019/01/07	8	18.63	4	18.40	18.40	4	2,266	0.18%
2019/01/04	5	17.94	9	18.16	18.15	-4	2,328	-0.17%
2019/01/03	3	17.70	0	0.00	17.70	3	2,348	0.13%
2019/01/02	0	0.00	1	18.10	18.00	-1	2,392	-0.04%
2018/12/26	4	17.95	0	0.00	17.95	4	2,597	0.15%
2018/12/21	3	17.95	58	17.99	18.80	-55	2,721	-2.02%
2018/12/20	10	18.75	0	0.00	18.35	10	2,719	0.37%
2018/12/14	0	0.00	10	19.65	19.75	-10	2,835	-0.35%
2018/12/13	45	20.25	0	0.00	20.10	45	2,918	1.54%
2018/12/12	10	19.90	0	0.00	20.10	10	2,992	0.33%
2018/12/11	0	0.00	2	19.20	19.30	-2	3,010	-0.07%
2018/12/10	2	19.90	0	0.00	19.40	2	3,050	0.07%
2018/12/05	2	20.90	2	21.15	20.80	0	3,163	0.00%
2018/12/04	2	22.33	1	22.50	21.65	1	3,257	0.03%
2018/12/03	2	22.15	2	21.90	22.00	0	3,337	0.00%
2018/11/30	2	21.10	1	20.35	21.05	1	3,381	0.03%
2018/11/28	0	0.00	2	19.50	19.60	-2	3,345	-0.06%
2018/11/27	0	0.00	1	18.95	19.05	-1	3,358	-0.03%
2018/11/23	3	18.57	12	18.79	18.25	-9	3,402	-0.26%
2018/11/22	1	19.55	16	19.80	19.35	-15	3,399	-0.44%
2018/11/20	0	0.00	5	19.85	19.80	-5	3,522	-0.14%
2018/11/19	1	20.00	1	20.10	20.10	0	3,601	0.00%
2018/11/16	8	20.03	2	20.40	19.80	6	3,801	0.16%
2018/11/15	21	20.07	26	19.71	19.75	-5	3,829	-0.13%
2018/11/14	0	0.00	2	21.60	21.85	-2	3,746	-0.05%
2018/11/13	5	21.07	1	20.90	21.25	4	3,893	0.10%
2018/11/12	1	21.65	0	0.00	21.65	1	4,022	0.02%
2018/11/09	6	21.83	0	0.00	21.85	6	4,104	0.15%
2018/11/08	2	22.15	10	22.00	21.65	-8	4,179	-0.19%
2018/11/07	0	0.00	20	21.56	22.15	-20	4,243	-0.47%
2018/11/02	10	22.02	5	21.85	22.00	5	4,796	0.10%
2018/11/01	0	0.00	20	21.55	21.40	-20	4,838	-0.41%
2018/10/31	22	20.99	5	20.65	21.15	17	4,999	0.34%
2018/10/30	0	0.00	13	19.93	20.00	-13	5,209	-0.25%
2018/10/29	15	19.94	0	0.00	19.95	15	5,366	0.28%
2018/10/26	15	19.81	8	19.84	19.70	7	5,518	0.13%
2018/10/25	2	20.10	6	20.07	19.45	-4	5,851	-0.07%
2018/10/24	1	21.40	3	21.57	21.40	-2	6,087	-0.03%
2018/10/23	2	22.10	0	0.00	21.00	2	6,388	0.03%
2018/10/22	3	22.05	2	22.23	22.30	1	6,781	0.01%
2018/10/19	1	22.15	12	21.85	22.10	-11	6,846	-0.16%
2018/10/18	0	0.00	9	22.41	22.50	-9	6,943	-0.13%
2018/10/17	4	22.68	5	23.14	22.00	-1	7,000	-0.01%
2018/10/16	1	22.25	1	22.75	22.50	0	7,053	0.00%
2018/10/15	2	22.10	22	22.00	22.45	-20	7,126	-0.28%
2018/10/12	1	20.90	56	20.94	21.15	-55	7,200	-0.76%
2018/10/11	1	20.95	84	21.00	20.90	-83	7,296	-1.14%
2018/10/09	3	24.35	100	23.60	23.20	-97	7,332	-1.32%
2018/10/08	0	0.00	45	24.66	24.35	-45	7,428	-0.61%
2018/10/05	16	23.92	60	24.87	23.95	-44	7,481	-0.59%
2018/10/04	32	25.18	20	25.28	25.10	12	7,493	0.16%
2018/10/03	0	0.00	31	26.51	26.05	-31	7,640	-0.41%
2018/10/02	6	27.34	1	27.35	26.85	5	8,058	0.06%
2018/10/01	0	0.00	9	27.18	27.55	-9	8,364	-0.11%
2018/09/28	12	26.49	4	26.78	26.25	8	8,876	0.09%
2018/09/27	5	26.89	0	0.00	26.55	5	9,366	0.05%
2018/09/26	6	27.01	6	27.46	27.25	0	9,472	0.00%
2018/09/25	0	0.00	6	27.12	27.05	-6	9,574	-0.06%
2018/09/21	5	26.42	10	26.90	27.40	-5	9,650	-0.05%
2018/09/20	18	26.38	4	26.65	25.85	14	9,843	0.14%
2018/09/19	8	26.09	18	26.86	26.10	-10	9,896	-0.10%
2018/09/18	17	27.23	16	27.86	27.05	1	10,056	0.01%
2018/09/17	5	28.47	2	28.68	28.30	3	10,357	0.03%
2018/09/14	14	28.42	0	0.00	29.15	14	10,728	0.13%
2018/09/13	1	28.05	1	28.30	28.05	0	11,463	0.00%
2018/09/12	0	0.00	4	28.20	28.00	-4	12,389	-0.03%
2018/09/11	10	28.02	17	28.40	28.30	-7	12,675	-0.06%
2018/09/10	11	28.29	1	28.25	27.60	10	13,046	0.08%
2018/09/07	6	30.08	0	0.00	29.20	6	13,757	0.04%
2018/09/06	23	29.54	14	30.08	30.75	9	13,752	0.07%
2018/09/05	1	30.20	0	0.00	30.10	1	13,973	0.01%
2018/09/04	5	30.61	31	30.94	30.70	-26	14,600	-0.18%
2018/09/03	1	32.15	24	31.24	30.65	-23	15,273	-0.15%
2018/08/31	2	31.65	10	31.74	31.95	-8	16,229	-0.05%
2018/08/30	3	32.17	0	0.00	31.60	3	16,714	0.02%
2018/08/29	2	31.60	2	32.00	32.00	0	16,823	0.00%
2018/08/28	3	31.67	0	0.00	31.50	3	17,053	0.02%
2018/08/27	0	0.00	10	31.08	31.75	-10	17,207	-0.06%
2018/08/24	1	30.10	26	30.48	30.25	-25	17,313	-0.14%
2018/08/23	40	29.90	2	29.80	30.10	38	17,569	0.22%
2018/08/22	10	31.11	2	30.95	31.00	8	17,961	0.04%
2018/08/21	3	31.23	23	31.36	31.80	-20	18,308	-0.11%
2018/08/20	20	31.25	5	31.47	30.65	15	18,516	0.08%
2018/08/17	24	32.89	4	33.13	32.00	20	18,555	0.11%
2018/08/16	9	31.90	6	32.33	33.85	3	18,607	0.02%
2018/08/15	1	33.45	2	33.45	33.00	-1	18,929	-0.01%
2018/08/14	1	33.50	0	0.00	33.45	1	19,038	0.01%
2018/08/13	18	32.45	12	32.40	32.75	6	19,633	0.03%
2018/08/10	4	34.73	2	34.65	34.20	2	19,823	0.01%
2018/08/09	13	35.10	12	35.46	34.75	1	19,800	0.01%
2018/08/08	1	34.70	31	35.06	34.65	-30	19,775	-0.15%
2018/08/07	22	35.00	1	35.00	34.60	21	19,894	0.11%
2018/08/06	128	34.71	5	34.65	35.80	123	20,165	0.61%	大買/鉅額交易
2018/08/03	8	34.21	6	34.83	33.90	2	20,322	0.01%
2018/08/02	1	33.35	1	34.10	33.85	0	20,373	0.00%
2018/08/01	25	34.78	14	35.32	33.80	11	20,219	0.05%
2018/07/31	2	33.65	4	34.40	34.40	-2	19,846	-0.01%
2018/07/30	12	32.83	52	33.47	33.40	-40	19,562	-0.20%
2018/07/27	132	32.75	98	32.58	32.65	34	19,234	0.18%	大買/
2018/07/26	13	30.05	0	0.00	30.30	13	18,826	0.07%
2018/07/25	1	30.30	0	0.00	29.80	1	18,738	0.01%
2018/07/24	1	28.65	2	28.98	30.00	-1	18,598	-0.01%
2018/07/23	6	27.79	3	28.33	28.80	3	18,515	0.02%
2018/07/20	20	28.92	2	28.75	28.35	18	18,440	0.10%
2018/07/19	6	28.58	7	29.46	29.50	-1	18,334	-0.01%
2018/07/18	26	29.39	0	0.00	28.90	26	18,219	0.14%
2018/07/17	3	30.62	2	30.93	30.45	1	18,065	0.01%
2018/07/16	1	30.80	4	31.21	31.45	-3	17,978	-0.02%
2018/07/13	0	0.00	2	30.70	30.40	-2	17,879	-0.01%
2018/07/12	10	30.45	10	29.95	30.10	0	17,783	0.00%
2018/07/11	1	30.95	0	0.00	30.00	1	17,682	0.01%
2018/07/10	118	29.96	35	30.16	30.25	83	17,478	0.47%	大買/
2018/07/09	36	32.40	11	31.55	31.40	25	17,027	0.15%
2018/07/06	27	34.26	40	33.80	33.60	-13	16,681	-0.08%
2018/07/05	41	33.87	39	33.88	33.40	2	16,143	0.01%
2018/07/04	15	32.35	14	32.32	33.10	1	15,637	0.01%
2018/07/03	12	32.39	33	32.60	32.00	-21	15,509	-0.14%
2018/07/02	8	32.77	1	32.70	32.50	7	15,395	0.05%
2018/06/29	28	33.53	3	33.67	33.05	25	15,283	0.16%
2018/06/28	11	32.41	6	32.77	32.60	5	15,037	0.03%
2018/06/27	73	33.39	7	33.60	32.60	66	14,940	0.44%
2018/06/26	63	32.44	20	32.62	32.65	43	14,724	0.29%
2018/06/25	3	32.33	2	34.18	31.80	1	14,349	0.01%
2018/06/22	131	37.10	233	35.99	35.10	-102	13,970	-0.73%	大買/大賣/鉅額交易
2018/06/21	19	35.96	21	36.12	36.65	-2	13,198	-0.02%
2018/06/20	34	33.87	32	33.19	33.35	2	12,257	0.02%
2018/06/19	26	32.80	26	34.47	34.45	0	11,924	0.00%
2018/06/15	237	34.31	128	34.09	33.80	109	11,479	0.95%	大買/大賣/鉅額交易
2018/06/14	0	0.00	4	31.95	31.95	-4	10,659	-0.04%
2018/06/13	37	30.30	68.5	29.73	29.05	-31.5	10,553	-0.30%
2018/06/12	44	31.67	22	30.51	29.80	22	10,228	0.22%
2018/06/11	43	30.04	96	30.85	31.35	-53	9,569	-0.55%
2018/06/08	158	29.13	257	29.34	28.50	-99	8,927	-1.11%	大買/大賣/
2018/06/07	52	26.49	65	27.13	28.05	-13	7,940	-0.16%
2018/06/06	21	25.89	42	25.58	25.50	-21	7,438	-0.28%
2018/06/05	22	25.40	36	25.98	25.55	-14	7,312	-0.19%
2018/06/04	59	25.32	45	25.43	25.20	14	7,085	0.20%
2018/06/01	76	26.16	70	26.00	25.75	6	6,899	0.09%
2018/05/31	77	27.72	74.9	27.24	26.60	2.2	6,816	0.03%
2018/05/30	92	28.02	114	28.53	28.00	-22	6,585	-0.33%	大賣/
2018/05/29	54	26.48	112.3	27.37	28.25	-58.3	5,976	-0.97%	大賣/
2018/05/28	38	25.32	40	26.25	25.70	-2	5,541	-0.04%
2018/05/25	44	25.91	23	25.70	25.25	21	5,260	0.40%
2018/05/24	66	25.43	41	25.60	25.35	25	5,062	0.49%
2018/05/23	29	25.56	54	25.87	25.15	-25	4,873	-0.51%
2018/05/22	33	24.49	47	24.55	24.50	-14	4,464	-0.31%
2018/05/21	51	25.26	56	25.24	25.30	-5	4,290	-0.12%
2018/05/18	8	23.60	8	22.96	24.05	0	3,638	0.00%
2018/05/17	19	21.96	1	23.10	21.90	18	3,352	0.54%
2018/05/16	13	23.36	13	23.63	23.10	0	3,219	0.00%
2018/05/15	9	22.72	11	22.82	22.80	-2	2,984	-0.07%
2018/05/14	44	23.03	9	22.73	23.50	35	2,850	1.23%
2018/05/11	26	21.47	3	21.33	21.75	23	2,402	0.96%
2018/05/10	26	19.76	1	19.80	19.80	25	1,999	1.25%
2018/05/04	4	17.45	0	0.00	17.35	4	1,808	0.22%
2018/05/03	2	17.30	0	0.00	17.40	2	1,821	0.11%
2018/04/27	4	16.70	0	0.00	16.70	4	1,961	0.20%
2018/04/24	0	0.00	5	17.10	17.00	-5	2,238	-0.22%
2018/04/20	2	17.50	2	17.70	17.70	0	2,530	0.00%
2018/04/19	0	0.00	5	17.24	17.90	-5	2,824	-0.18%
2018/04/18	2	17.00	2	17.30	16.95	0	2,812	0.00%
2018/04/17	1	17.35	0	0.00	17.05	1	2,858	0.03%
2018/04/16	2	17.55	0	0.00	17.50	2	3,063	0.07%
2018/04/13	2	17.70	0	0.00	17.50	2	3,367	0.06%
2018/04/11	0	0.00	2	17.85	17.80	-2	3,481	-0.06%
2018/04/09	0	0.00	3	17.60	17.60	-3	3,472	-0.09%
2018/04/03	5	17.21	0	0.00	17.30	5	3,476	0.14%
2018/03/30	8	17.76	0	0.00	17.70	8	3,542	0.23%
2018/03/29	0	0.00	30	18.00	18.10	-30	3,540	-0.85%
2018/03/27	5	18.27	0	0.00	18.95	5	3,559	0.14%
2018/03/26	2	17.90	0	0.00	18.15	2	3,557	0.06%
2018/03/09	3	19.00	0	0.00	18.95	3	3,546	0.08%
2018/03/08	32	19.57	10	19.20	19.30	22	3,549	0.62%
2018/03/07	20	19.03	0	0.00	18.65	20	3,520	0.57%
2018/03/06	45	19.89	5	20.45	19.60	40	3,511	1.14%
2018/03/05	10	19.30	0	0.00	19.60	10	3,454	0.29%
2018/03/02	25	17.90	0	0.00	17.90	25	3,377	0.74%
2018/02/26	0	0.00	10	18.35	17.85	-10	3,373	-0.30%
2018/02/21	10	17.85	0	0.00	17.85	10	3,357	0.30%
2018/02/12	0	0.00	10	17.40	17.10	-10	3,345	-0.30%
2018/02/09	9	17.11	3	17.40	17.20	6	3,323	0.18%
2018/02/08	6	16.60	10	16.60	16.50	-4	3,265	-0.12%
2018/02/07	0	0.00	5	17.30	16.90	-5	3,256	-0.15%
2018/02/06	50	16.93	0	0.00	16.80	50	3,261	1.53%
2018/02/05	5	18.26	0	0.00	18.35	5	3,204	0.16%
2018/02/02	3	18.80	0	0.00	18.80	3	3,270	0.09%
2018/02/01	2	19.40	0	0.00	19.15	2	3,286	0.06%
2018/01/31	2	19.10	0	0.00	19.15	2	3,286	0.06%
2018/01/30	1	19.35	0	0.00	19.30	1	3,279	0.03%
2018/01/25	5	20.04	0	0.00	19.65	5	3,269	0.15%
2018/01/24	3	20.57	0	0.00	20.70	3	3,200	0.09%
2018/01/22	1	21.20	1.9	21.03	21.10	-0.9	3,165	-0.03%
2018/01/19	2	20.80	2	21.05	20.85	0	3,165	0.00%
2018/01/18	1	21.30	5	22.66	21.30	-4	3,074	-0.13%
2018/01/17	5	21.77	0	0.00	22.20	5	2,943	0.17%
2018/01/16	0	0.00	4	22.35	22.10	-4	2,876	-0.14%
2018/01/15	6	21.86	11	21.83	22.20	-5	2,692	-0.19%
2018/01/11	21	20.21	5	20.25	19.95	16	2,452	0.65%
2018/01/10	2	20.15	3	20.70	19.90	-1	2,405	-0.04%
2018/01/09	2	20.33	12	20.43	20.85	-10	2,221	-0.45%
2018/01/05	3	18.93	10	19.00	18.95	-7	1,943	-0.36%
2018/01/02	12	18.17	0	0.00	17.90	12	1,954	0.61%