強茂 (2481)-永豐金-板橋券商分點個股進出

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

強茂

(2481)

可現股當沖

股價
56.3
漲跌
▲1.7
漲幅
+3.11%
成交量
711張
產業
上市半導體類股▲1.70%
1261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

強茂 (2481)籌碼相關－永豐金-板橋券商分點個股進出

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

永豐金-板橋券商分點個股進出
永豐金-板橋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
2023/10/13	11	64.50	0	0.00	64.40	11	2,994	0.37%
2023/10/12	2	64.00	2	64.70	64.70	0	3,391	0.00%
2023/10/11	0.1	64.50	0	0.00	64.20	0.1	3,635	0.00%
2023/10/06	2	64.60	0	0.00	64.60	2	3,894	0.05%
2023/10/04	0	0.00	4	63.88	63.80	-4	5,391	-0.07%
2023/09/27	3	64.10	3	63.50	63.50	0	5,672	0.00%
2023/09/22	0.1	64.10	0	0.00	64.50	0.1	5,702	0.00%
2023/09/21	10	64.30	0	0.00	64.00	10	5,704	0.18%
2023/09/19	0	0.00	1	66.10	65.80	-1	5,784	-0.02%
2023/09/18	1.1	67.29	0	67.40	67.10	1.1	5,793	0.02%
2023/09/14	0.3	67.00	2	67.35	67.20	-1.7	5,800	-0.03%
2023/09/12	2	65.40	0	0.00	65.80	2	5,816	0.03%
2023/09/06	1	65.30	0	0.00	65.30	1	5,877	0.02%
2023/09/05	0	0.00	2	65.60	65.80	-2	5,961	-0.03%
2023/08/31	0	63.90	0	0.00	64.20	0	5,992	0.00%
2023/08/30	0	0.00	1	64.20	64.00	-1	6,007	-0.02%
2023/08/29	0	0.00	2	62.40	62.70	-2	6,070	-0.03%
2023/08/24	2	63.00	2	62.70	62.60	0	6,106	0.00%
2023/08/23	0	0.00	1	62.60	62.30	-1	6,159	-0.02%
2023/08/21	1	62.70	0	0.00	62.70	1	6,188	0.02%
2023/08/18	1	64.00	0	0.00	63.10	1	6,202	0.02%
2023/08/16	1	63.00	0	0.00	62.50	1	6,180	0.02%
2023/08/14	1	63.70	2	62.65	62.60	-1	6,204	-0.02%
2023/08/10	6	67.27	2	67.50	66.80	4	6,139	0.07%
2023/08/09	3	70.70	0	0.00	70.30	3	6,052	0.05%
2023/08/08	1	71.80	0	0.00	71.80	1	6,001	0.02%
2023/08/07	3	71.50	3	72.80	72.90	0	5,999	0.00%
2023/08/01	3	73.30	0	0.00	73.50	3	5,947	0.05%
2023/07/31	0	75.00	1	72.90	72.70	-1	5,894	-0.02%
2023/07/28	3	74.47	3	74.87	74.80	0	5,830	0.00%
2023/07/27	3	77.20	22	77.39	77.80	-19	5,781	-0.33%
2023/07/26	0	0.00	0.1	75.80	75.40	-0.1	5,704	0.00%
2023/07/25	2	75.70	4	76.53	76.50	-2	5,677	-0.04%
2023/07/24	0.1	76.50	1	76.00	76.30	-0.9	5,619	-0.02%
2023/07/20	0	0.00	1	78.80	78.60	-1	5,494	-0.02%
2023/07/19	5	78.90	36	78.48	77.60	-31	5,426	-0.57%
2023/07/18	30	84.16	20	81.65	79.90	10	5,296	0.19%
2023/07/17	12	80.33	4	80.05	80.10	8	4,748	0.17%
2023/07/14	5	77.20	6	76.87	78.00	-1	4,388	-0.02%
2023/07/13	2	75.50	1	75.20	75.20	1	4,225	0.02%
2023/07/12	30	78.85	15.2	77.63	76.30	14.8	4,058	0.36%
2023/07/11	34.2	76.92	58	77.33	79.00	-23.8	3,399	-0.70%
2023/07/10	8	71.80	3	71.37	71.90	5	2,663	0.19%
2023/07/07	0	68.50	0	0.00	68.00	0	2,516	0.00%
2023/07/06	0	69.70	0	0.00	69.60	0	2,535	0.00%
2023/07/05	0	0.00	11	70.45	70.10	-11	2,547	-0.43%
2023/07/04	2	69.55	0	0.00	69.50	2	2,554	0.08%
2023/06/28	1	69.40	1	70.00	68.70	0	2,814	0.00%
2023/06/27	4	69.98	1	70.97	68.90	3	3,105	0.10%
2023/06/26	0	69.90	1	69.10	69.80	-1	3,064	-0.03%
2023/06/21	2	68.75	12	69.33	69.30	-10	3,102	-0.32%
2023/06/20	1	67.70	1	68.20	68.20	0	3,213	0.00%
2023/06/19	5	68.00	0	0.00	67.80	5	3,365	0.15%
2023/06/16	4	69.00	0	0.00	68.90	4	3,404	0.12%
2023/06/14	9	70.50	2	70.00	70.00	7	3,677	0.19%
2023/06/13	0	0.00	0.8	71.00	70.90	-0.8	3,720	-0.02%
2023/06/12	1	70.90	1	70.80	70.80	0	3,760	0.00%
2023/06/07	0	0.00	2	70.10	70.30	-2	3,866	-0.05%
2023/06/06	5	69.50	1.2	69.55	69.40	3.8	3,969	0.10%
2023/06/02	0.1	71.50	1	71.30	71.00	-0.9	4,565	-0.02%
2023/06/01	0	70.00	5	70.30	70.40	-5	4,811	-0.10%
2023/05/31	0	0.00	0.2	70.10	70.00	-0.2	4,813	0.00%
2023/05/29	0.3	69.90	2.2	70.11	70.20	-1.9	4,800	-0.04%
2023/05/26	1	68.20	0	0.00	68.50	1	4,761	0.02%
2023/05/24	0	0.00	0	67.70	68.20	0	4,776	0.00%
2023/05/18	1	66.50	1	66.90	66.90	0	4,852	0.00%
2023/05/16	1	65.40	1	65.80	65.80	0	4,896	0.00%
2023/05/12	0	65.80	1	65.50	65.80	-1	4,943	-0.02%
2023/05/11	1	66.40	0	0.00	65.30	1	4,979	0.02%
2023/05/09	1	66.00	0	0.00	65.00	1	5,044	0.02%
2023/05/02	0	66.30	0	0.00	67.00	0	5,540	0.00%
2023/04/28	1	65.40	2	65.35	65.40	-1	5,623	-0.02%
2023/04/25	1.2	64.18	0	0.00	64.30	1.2	5,597	0.02%
2023/04/24	0	0.00	1	66.70	66.60	-1	5,574	-0.02%
2023/04/21	1	67.70	1	67.10	66.80	0	5,571	0.00%
2023/04/20	2	69.70	0	0.00	69.20	2	5,542	0.04%
2023/04/18	7	72.56	20	72.63	71.60	-13	5,527	-0.24%
2023/04/17	0	0.00	0	72.20	72.20	0	5,455	0.00%
2023/04/14	1	70.50	6	70.10	69.90	-5	5,370	-0.09%
2023/04/13	0.1	70.70	0	0.00	70.10	0.1	5,323	0.00%
2023/04/12	17	72.24	12	72.72	71.80	5	5,283	0.09%
2023/04/10	0.1	71.50	9	71.57	71.70	-8.9	5,239	-0.17%
2023/04/06	0	0.00	3	71.77	71.70	-3	5,181	-0.06%
2023/03/29	2	71.00	10	71.36	71.00	-8	5,091	-0.16%
2023/03/28	8	72.03	16	71.13	70.50	-8	4,993	-0.16%
2023/03/27	0	0.00	8	70.14	69.90	-8	4,707	-0.17%
2023/03/24	2	70.25	2	69.85	70.00	0	4,711	0.00%
2023/03/23	3	70.27	1	70.20	70.30	2	4,743	0.04%
2023/03/22	1	71.80	12	72.16	72.00	-11	4,658	-0.24%
2023/03/21	9	71.14	6	71.30	71.30	3	4,563	0.07%
2023/03/20	40	72.15	27	72.34	71.00	13	4,701	0.28%
2023/03/17	2	68.25	7	68.87	68.90	-5	4,435	-0.11%
2023/03/16	4	67.95	3	67.23	67.20	1	4,405	0.02%
2023/03/15	4	69.65	13	69.47	69.00	-9	4,388	-0.21%
2023/03/13	3	68.03	2	68.60	69.10	1	4,451	0.02%
2023/03/10	19	69.65	5	69.04	69.40	14	4,458	0.31%
2023/03/09	8	71.96	1	71.60	71.70	7	4,608	0.15%
2023/03/08	22	72.90	17.1	73.68	72.10	4.9	4,625	0.11%
2023/03/07	20	71.61	28	71.70	71.80	-8	4,341	-0.18%
2023/03/06	31.1	70.76	5	70.68	70.70	26.1	4,092	0.64%
2023/03/03	2	66.50	2	66.50	66.50	0	3,800	0.00%
2023/03/02	3	66.20	3	65.93	65.90	0	3,820	0.00%
2023/03/01	1	67.00	2	66.45	66.30	-1	3,827	-0.03%
2023/02/24	1	66.80	1	66.80	66.80	0	3,849	0.00%
2023/02/23	0	0.00	1	66.80	66.50	-1	3,851	-0.03%
2023/02/22	1	66.50	0	0.00	66.20	1	3,873	0.03%
2023/02/20	1	67.10	1	67.40	67.50	0	3,947	0.00%
2023/02/16	1	68.00	5	68.00	67.70	-4	3,962	-0.10%
2023/02/15	6	66.62	1.8	66.55	66.30	4.2	3,941	0.11%
2023/02/14	1	67.00	1	66.50	66.50	0	3,907	0.00%
2023/02/13	0	0.00	7	66.73	66.50	-7	3,927	-0.18%
2023/02/10	10.1	67.11	0	0.00	67.00	10.1	3,946	0.26%
2023/02/09	1	68.60	0	0.00	68.50	1	3,932	0.03%
2023/02/08	4	68.78	5	68.80	68.70	-1	3,918	-0.03%
2023/02/07	1	68.40	1	68.80	69.10	0	3,901	0.00%
2023/02/06	5	68.64	8	68.89	68.60	-3	3,895	-0.08%
2023/02/03	2.8	69.35	5	68.80	69.10	-2.2	3,846	-0.06%
2023/02/02	1	67.60	0.9	67.22	68.10	0.1	3,694	0.00%
2023/02/01	3	67.40	9	67.18	67.10	-6	3,638	-0.16%
2023/01/31	1	66.00	0	0.00	66.30	1	3,600	0.03%
2023/01/30	2.9	64.99	7	65.49	65.30	-4.1	3,581	-0.12%
2023/01/17	0	0.00	20	62.85	62.80	-20	3,502	-0.57%
2023/01/16	10	62.42	12	62.54	62.50	-2	3,522	-0.06%
2023/01/13	2.1	62.20	2	62.15	61.80	0.1	3,544	0.00%
2023/01/12	2.1	63.49	5	62.64	62.00	-3	3,574	-0.08%
2023/01/11	0	0.00	10	63.50	63.50	-10	3,597	-0.28%
2023/01/10	2	63.00	0	0.00	63.10	2	3,637	0.05%
2023/01/09	0.1	62.20	3	61.93	63.00	-3	3,665	-0.08%
2023/01/04	1	59.80	0	0.00	59.80	1	3,793	0.03%
2023/01/03	0	0.00	1	59.10	59.10	-1	3,826	-0.03%
2022/12/30	1	58.90	1	57.90	57.90	0	3,839	0.00%
2022/12/26	0	0.00	1	59.90	60.00	-1	3,975	-0.03%
2022/12/22	3	60.90	2	60.60	60.60	1	4,080	0.02%
2022/12/21	1	61.60	1	60.60	60.60	0	4,149	0.00%
2022/12/20	1	64.60	1.1	61.40	61.20	-0.1	4,155	0.00%
2022/12/19	1	64.00	1	63.90	63.90	0	4,177	0.00%
2022/12/16	1.1	64.01	1	64.40	64.00	0.1	4,209	0.00%
2022/12/15	1.1	65.41	1	66.20	65.40	0.1	4,215	0.00%
2022/12/14	0	0.00	2	64.80	65.00	-2	4,141	-0.05%
2022/12/13	1	64.30	2	64.65	64.60	-1	4,113	-0.02%
2022/12/12	5	64.52	3	65.33	64.20	2	4,051	0.05%
2022/12/08	0.1	62.60	0	0.00	63.00	0.1	3,895	0.00%
2022/12/07	0.1	62.40	1	62.30	62.10	-1	3,924	-0.02%
2022/12/06	55.1	65.33	54	63.52	63.50	1.1	3,934	0.03%
2022/12/05	2.1	65.39	17	64.84	66.00	-15	3,979	-0.38%
2022/12/02	37	65.87	35	65.70	65.70	2	4,065	0.05%
2022/12/01	46	65.78	85	65.61	65.60	-39	4,047	-0.96%
2022/11/30	37	62.76	4	62.73	63.10	33	3,926	0.84%
2022/11/29	4	60.73	3	60.70	60.70	1	3,892	0.03%
2022/11/28	1	61.00	2	61.30	61.30	-1	3,919	-0.03%
2022/11/25	1	61.00	1	60.20	60.40	0	4,007	0.00%
2022/11/24	21	60.47	1	60.70	60.70	20	4,036	0.50%
2022/11/22	2.2	58.98	1	59.30	58.90	1.2	4,165	0.03%
2022/11/21	1	61.00	1	60.30	60.30	0	4,361	0.00%
2022/11/17	1	60.70	1	61.30	61.50	0	4,768	0.00%
2022/11/16	4	60.00	3	60.60	60.40	1	4,782	0.02%
2022/11/14	0	0.00	1	58.20	58.60	-1	4,871	-0.02%
2022/11/10	2	58.40	1	58.10	58.10	1	5,312	0.02%
2022/11/09	1	58.70	10	58.74	58.70	-9	5,539	-0.16%
2022/11/08	2	58.25	1	57.30	57.30	1	5,579	0.02%
2022/11/04	2	57.20	0	0.00	57.80	2	5,692	0.04%
2022/11/03	0	0.00	3	57.77	58.00	-3	5,743	-0.05%
2022/11/02	2	57.55	1	57.50	57.20	1	5,835	0.02%
2022/11/01	1	56.00	0	0.00	55.90	1	5,908	0.02%
2022/10/27	1	55.70	1	55.40	55.60	0	6,538	0.00%
2022/10/24	1	54.00	2	53.65	53.10	-1	6,523	-0.02%
2022/10/20	1	52.00	1	52.00	53.30	0	6,603	0.00%
2022/10/19	2	54.10	1	53.20	53.20	1	6,675	0.01%
2022/10/18	1	53.60	1	53.60	53.60	0	6,692	0.00%
2022/10/17	1	51.00	1	51.90	52.00	0	6,812	0.00%
2022/10/14	2	52.20	3	52.97	53.00	-1	7,022	-0.01%
2022/10/13	2	53.10	2	50.75	49.10	0	7,058	0.00%
2022/10/12	1	53.50	1	53.10	53.20	0	7,066	0.00%
2022/10/11	1	55.10	1	54.30	54.20	0	7,092	0.00%
2022/10/07	0	0.00	2	57.30	57.20	-2	7,117	-0.03%
2022/10/06	2	56.80	0	0.00	58.00	2	7,179	0.03%
2022/10/05	5	59.10	0	0.00	57.10	5	7,199	0.07%
2022/10/04	2.2	58.31	1	58.30	58.60	1.2	7,171	0.02%
2022/10/03	0.1	57.50	0	0.00	57.20	0.1	7,236	0.00%
2022/09/30	1	56.50	0	0.00	57.00	1	7,381	0.01%
2022/09/29	1.1	56.48	1	56.00	56.00	0.1	7,404	0.00%
2022/09/28	1	59.60	1	56.60	55.00	0	7,415	0.00%
2022/09/27	2	58.20	2	58.95	59.50	0	7,453	0.00%
2022/09/26	2.1	59.10	0	0.00	57.90	2.1	7,571	0.03%
2022/09/23	3.1	63.97	1	62.00	62.00	2.1	7,628	0.03%
2022/09/22	0.1	63.70	0	0.00	64.00	0.1	7,688	0.00%
2022/09/21	1.1	65.44	1.1	64.53	64.40	0.1	7,686	0.00%
2022/09/20	1.2	65.43	1	66.30	65.40	0.2	7,731	0.00%
2022/09/16	0.3	66.16	0	0.00	65.50	0.3	7,829	0.00%
2022/09/15	2.3	67.98	2	66.35	66.40	0.3	7,899	0.00%
2022/09/14	3.2	66.81	0	0.00	67.40	3.2	7,925	0.04%
2022/09/13	2	67.60	2	67.00	67.00	0	7,975	0.00%
2022/09/12	7	67.66	5	67.50	67.80	2	8,102	0.02%
2022/09/08	5	67.04	1	67.30	68.50	4	8,290	0.05%
2022/09/07	12	64.15	8	63.71	64.40	4	8,456	0.05%
2022/09/06	2.2	64.35	0	0.00	63.60	2.2	8,418	0.03%
2022/09/05	31.3	69.84	0	0.00	67.50	31.3	8,364	0.37%
2022/09/02	2	69.00	4	69.75	69.70	-2	8,340	-0.02%
2022/09/01	3	70.57	3	69.37	68.90	0	8,309	0.00%
2022/08/31	0	0.00	2	70.15	69.90	-2	8,199	-0.02%
2022/08/30	4	69.00	0	0.00	69.10	4	8,195	0.05%
2022/08/29	4	68.50	7.3	68.33	68.30	-3.3	8,202	-0.04%
2022/08/26	31	71.85	25	71.58	71.60	6	8,191	0.07%
2022/08/25	28	71.58	26	72.02	70.10	2	8,089	0.02%
2022/08/24	1.2	68.22	1	68.20	68.10	0.2	7,866	0.00%
2022/08/23	0.1	68.30	0	0.00	68.20	0.1	8,076	0.00%
2022/08/22	2	69.40	4	69.25	69.30	-2	8,299	-0.02%
2022/08/19	2	70.25	6	69.98	69.90	-4	8,332	-0.05%
2022/08/18	0	70.00	0	0.00	70.40	0	8,275	0.00%
2022/08/17	26	71.76	24	71.21	71.00	2	8,186	0.02%
2022/08/16	30	69.55	33	69.92	70.20	-3	7,927	-0.04%
2022/08/15	2	66.90	2	67.65	67.90	0	7,819	0.00%
2022/08/12	3.5	66.26	3	65.97	66.20	0.5	7,855	0.01%
2022/08/11	9.1	67.35	4	67.10	66.30	5.1	7,936	0.06%
2022/08/10	12.1	67.18	11	66.83	66.80	1.1	8,128	0.01%
2022/08/09	3	67.80	2	67.90	67.40	1	8,351	0.01%
2022/08/08	4	66.80	8	66.25	67.30	-4	8,537	-0.05%
2022/08/05	7	68.00	32	67.77	67.60	-25	8,520	-0.29%
2022/08/04	40.2	66.01	7	65.90	66.70	33.2	8,413	0.39%
2022/08/03	0	0.00	1	62.30	63.40	-1	8,327	-0.01%
2022/08/02	2	63.30	0	0.00	63.50	2	8,470	0.02%
2022/08/01	0	0.00	1	64.70	64.80	-1	8,563	-0.01%
2022/07/29	3	65.10	3	65.10	65.00	0	8,652	0.00%
2022/07/28	2	64.10	0	0.00	63.80	2	8,937	0.02%
2022/07/26	2	63.00	0	0.00	62.60	2	9,027	0.02%
2022/07/25	0	0.00	2	65.00	65.10	-2	9,039	-0.02%
2022/07/22	3	65.00	0	0.00	65.80	3	9,176	0.03%
2022/07/21	3	63.97	3	66.13	66.20	0	9,223	0.00%
2022/07/20	0	0.00	3	62.30	62.40	-3	9,154	-0.03%
2022/07/19	1	60.10	2	61.05	60.90	-1	9,272	-0.01%
2022/07/18	1	59.60	2	59.95	59.80	-1	9,442	-0.01%
2022/07/14	0	0.00	1	57.80	58.30	-1	10,055	-0.01%
2022/07/13	1.1	55.80	0	0.00	55.80	1.1	10,347	0.01%
2022/07/12	5	55.30	1	54.90	54.80	4	10,689	0.04%
2022/07/11	1	58.40	0	0.00	58.10	1	10,957	0.01%
2022/07/08	1.3	58.31	1	58.00	58.00	0.3	11,017	0.00%
2022/07/07	2	53.90	3	55.27	55.80	-1	10,898	-0.01%
2022/07/06	3	54.67	0	0.00	53.90	3	10,894	0.03%
2022/07/05	0	0.00	4	56.25	56.50	-4	10,938	-0.04%
2022/07/04	1	59.00	26	57.14	56.90	-25	10,930	-0.23%
2022/07/01	6	61.22	4	62.00	57.90	2	11,029	0.02%
2022/06/30	2	63.60	0	0.00	63.00	2	11,036	0.02%
2022/06/27	1	68.90	6	69.38	70.00	-5	13,329	-0.04%
2022/06/24	2	67.60	3	67.00	67.00	-1	13,453	-0.01%
2022/06/23	6	66.32	7	66.33	66.30	-1	13,603	-0.01%
2022/06/22	3	67.63	1	66.40	66.60	2	13,864	0.01%
2022/06/21	1	67.50	2	69.25	69.40	-1	14,058	-0.01%
2022/06/20	4	67.98	12	66.81	66.10	-8	14,344	-0.06%
2022/06/17	11	68.84	8	70.28	69.10	3	14,401	0.02%
2022/06/16	8.1	75.34	1	76.80	71.60	7.1	14,233	0.05%
2022/06/14	1	77.40	1	78.70	78.90	0	14,341	0.00%
2022/06/13	0	0.00	1	80.20	79.50	-1	14,314	-0.01%
2022/06/09	1.3	81.05	4	80.90	81.50	-2.7	14,480	-0.02%
2022/06/08	3.1	81.67	0	0.00	80.80	3.1	14,506	0.02%
2022/06/06	9.1	81.47	5	81.70	81.40	4.1	14,548	0.03%
2022/06/02	15	83.19	1	83.10	83.10	14	14,535	0.10%
2022/06/01	2.4	84.96	5	84.94	84.00	-2.6	14,505	-0.02%
2022/05/31	5	84.50	9	84.22	83.80	-4	14,345	-0.03%
2022/05/30	9	83.40	9.1	83.23	84.50	-0.1	14,193	0.00%
2022/05/26	2	79.95	1	79.10	78.90	1	13,935	0.01%
2022/05/25	0	0.00	1	80.30	80.20	-1	13,923	-0.01%
2022/05/24	3.2	79.70	2	79.15	78.70	1.1	13,997	0.01%
2022/05/23	0.1	81.70	7	81.63	81.20	-6.9	14,026	-0.05%
2022/05/18	8.2	82.15	10	81.82	81.20	-1.8	14,594	-0.01%
2022/05/17	8	80.88	4	81.38	82.40	4	14,434	0.03%
2022/05/16	7	79.86	2	78.70	78.40	5	14,348	0.03%
2022/05/13	2	77.60	5	77.28	77.20	-3	14,440	-0.02%
2022/05/12	5	76.94	8	75.86	75.50	-3	14,713	-0.02%
2022/05/11	18	77.36	5	77.16	77.10	13	15,081	0.09%
2022/05/10	5	74.64	0	0.00	75.50	5	14,961	0.03%
2022/05/09	0	0.00	0	77.10	77.10	0	15,062	0.00%
2022/05/06	2	80.10	2	80.25	81.20	0	15,546	0.00%
2022/05/05	3	81.93	9	82.01	81.40	-6	15,572	-0.04%
2022/05/04	2	78.80	3	79.57	78.60	-1	15,326	-0.01%
2022/05/03	0	0.00	1	77.80	77.90	-1	15,547	-0.01%
2022/04/29	0	0.00	1	78.50	76.10	-1	15,578	-0.01%
2022/04/28	8	75.21	7	75.44	76.00	1	15,557	0.01%
2022/04/27	2	73.65	2	74.75	76.10	0	15,466	0.00%
2022/04/26	5	77.72	0	0.00	77.00	5	15,339	0.03%
2022/04/25	9.1	79.43	1	78.70	78.70	8.1	15,252	0.05%
2022/04/22	6	83.22	5	83.30	82.80	1	15,120	0.01%
2022/04/21	7	82.64	11	83.46	84.60	-4	14,983	-0.03%
2022/04/20	23	80.51	6	80.88	80.80	17	14,855	0.11%
2022/04/19	11	81.89	8	81.41	80.60	3	14,623	0.02%
2022/04/18	6.3	82.44	4	82.50	82.00	2.3	14,444	0.02%
2022/04/15	8.2	86.74	5	86.68	85.00	3.2	14,235	0.02%
2022/04/14	3	92.37	1	91.30	90.80	2	14,260	0.01%
2022/04/13	1	94.10	0	0.00	93.80	1	14,192	0.01%
2022/04/12	3	93.50	0	0.00	93.30	3	14,352	0.02%
2022/04/11	24	96.41	3	95.73	95.00	21	14,407	0.15%
2022/04/08	5	98.20	1	98.20	98.10	4	14,392	0.03%
2022/04/07	10	99.90	3	99.83	98.00	7	14,346	0.05%
2022/04/06	2	100.25	14	99.36	101.50	-12	14,168	-0.08%
2022/04/01	3	99.83	0	0.00	100.50	3	14,162	0.02%
2022/03/31	29	104.98	10.1	103.96	102.00	18.9	13,986	0.14%
2022/03/30	36.1	103.84	48.1	106.97	105.00	-12	13,567	-0.09%
2022/03/29	5	99.78	9.1	99.91	98.80	-4.1	12,340	-0.03%
2022/03/28	4	98.13	0	0.00	98.40	4	12,524	0.03%
2022/03/25	7	100.01	4	99.83	99.90	3	12,582	0.02%
2022/03/24	19.2	97.45	7	97.56	97.80	12.2	12,322	0.10%
2022/03/23	5	100.26	9	99.67	99.60	-4	12,188	-0.03%
2022/03/22	12	102.04	6	102.25	102.50	6	12,003	0.05%
2022/03/21	0	0.00	3	104.83	105.00	-3	11,884	-0.03%
2022/03/18	2	104.25	19.1	104.99	105.00	-17.1	11,866	-0.14%
2022/03/17	1	100.00	5.2	100.88	102.00	-4.2	11,702	-0.04%
2022/03/15	18	98.11	0	0.00	95.00	18	11,863	0.15%
2022/03/14	12	102.29	5	102.90	102.00	7	11,960	0.06%
2022/03/11	20	101.00	42	99.09	101.00	-22	12,395	-0.18%
2022/03/10	0	0.00	4	100.38	99.50	-4	12,755	-0.03%
2022/03/09	0	0.00	4	96.88	97.70	-4	13,630	-0.03%
2022/03/08	10	94.42	1	94.50	93.70	9	13,895	0.06%
2022/03/07	13.1	98.24	4	97.38	97.30	9.1	14,153	0.06%
2022/03/04	8.2	100.89	11	101.05	101.50	-2.8	14,469	-0.02%
2022/03/03	7	104.43	0	0.00	103.00	7	14,750	0.05%
2022/03/02	0	0.00	2	102.50	103.50	-2	14,986	-0.01%
2022/03/01	8	102.06	8	102.56	103.50	0	15,294	0.00%
2022/02/25	2	102.00	1	100.50	100.50	1	15,771	0.01%
2022/02/24	5	100.66	4	101.50	99.40	1	16,240	0.01%
2022/02/23	24	102.96	23	101.98	104.00	1	16,640	0.01%
2022/02/22	8	102.13	7	103.00	102.50	1	17,811	0.01%
2022/02/21	9	110.22	16	110.19	106.00	-7	18,081	-0.04%
2022/02/18	0	0.00	1	107.00	109.00	-1	17,897	-0.01%
2022/02/16	7	107.43	8	107.31	107.00	-1	18,175	-0.01%
2022/02/15	9	107.11	3	106.17	105.00	6	18,300	0.03%
2022/02/14	7	106.93	10	106.00	106.00	-3	18,441	-0.02%
2022/02/11	27	105.37	25	105.82	105.00	2	18,444	0.01%
2022/02/10	1	102.50	8	103.00	103.00	-7	18,668	-0.04%
2022/02/09	11	103.18	6	103.25	103.00	5	19,384	0.03%
2022/02/08	4	97.50	9.2	100.04	102.00	-5.2	19,523	-0.03%
2022/02/07	8	93.93	5	93.84	95.00	3	19,910	0.02%
2022/01/26	2	90.55	3	90.47	90.50	-1	20,923	0.00%
2022/01/25	4	93.05	2	91.15	89.50	2	22,423	0.01%
2022/01/24	0	0.00	11	85.49	91.30	-11	22,697	-0.05%
2022/01/21	10	89.40	12	89.50	88.70	-2	23,536	-0.01%
2022/01/20	25	89.29	21	89.15	90.30	4	24,081	0.02%
2022/01/19	2	91.25	0	0.00	90.40	2	24,609	0.01%
2022/01/17	0	0.00	3	91.67	92.00	-3	25,652	-0.01%
2022/01/14	3	88.77	1	89.40	89.30	2	26,174	0.01%
2022/01/13	10	90.89	1	90.80	90.60	9	27,169	0.03%
2022/01/12	1	92.70	1	92.80	92.70	0	27,947	0.00%
2022/01/11	13	95.65	4	96.70	93.70	9	28,558	0.03%
2022/01/10	6	97.25	17	97.27	98.60	-11	28,664	-0.04%
2022/01/07	19.5	96.05	16	95.72	95.00	3.5	28,617	0.01%
2022/01/06	12	100.04	12	100.50	100.50	0	28,343	0.00%
2022/01/05	1	102.50	12	101.88	102.00	-11	28,453	-0.04%
2022/01/04	6	104.67	3	104.83	104.00	3	28,502	0.01%
2022/01/03	1	106.50	6	105.50	105.50	-5	28,716	-0.02%
2021/12/30	0	0.00	2	107.00	107.00	-2	28,796	-0.01%
2021/12/29	4	106.50	3	107.50	107.00	1	28,910	0.00%
2021/12/28	54	110.47	58	110.64	108.00	-4	29,134	-0.01%
2021/12/27	17	108.85	18	109.17	109.00	-1	29,185	0.00%
2021/12/24	12	110.50	12	111.21	107.50	0	29,287	0.00%
2021/12/23	31	110.16	49	110.34	111.50	-18	29,125	-0.06%
2021/12/22	24	110.10	11	108.68	108.00	13	29,022	0.04%
2021/12/21	19	107.58	7	108.43	108.00	12	28,709	0.04%
2021/12/20	5	104.50	7	105.36	105.00	-2	28,555	-0.01%
2021/12/17	12	105.25	14	104.64	104.50	-2	28,800	-0.01%
2021/12/16	17	107.71	14	107.96	109.00	3	28,899	0.01%
2021/12/15	2	103.50	7	104.57	106.00	-5	28,763	-0.02%
2021/12/14	6	102.83	12	102.71	102.50	-6	28,719	-0.02%
2021/12/13	9	105.78	12	106.08	106.00	-3	28,701	-0.01%
2021/12/10	12	105.92	10	105.40	105.00	2	28,726	0.01%
2021/12/09	18	111.39	20	109.33	109.00	-2	28,660	-0.01%
2021/12/08	14	111.86	6	111.92	112.00	8	28,764	0.03%
2021/12/07	10	112.00	9	112.44	110.00	1	28,852	0.00%
2021/12/06	15	111.97	7	112.43	113.00	8	28,486	0.03%
2021/12/03	20	112.68	29	113.00	111.50	-9	28,344	-0.03%
2021/12/02	4	111.63	5	110.70	107.00	-1	27,818	0.00%
2021/12/01	47	110.28	35	110.87	110.50	12	27,901	0.04%
2021/11/30	32	108.14	30	108.30	110.50	2	28,112	0.01%
2021/11/29	32	102.66	28	102.45	106.00	4	28,267	0.01%
2021/11/26	14	104.75	10	104.45	103.50	4	28,113	0.01%
2021/11/25	21	110.69	21	109.24	108.00	0	27,981	0.00%
2021/11/24	16	110.19	9	110.28	112.00	7	27,809	0.03%
2021/11/23	7	109.93	16	108.19	106.00	-9	27,568	-0.03%
2021/11/22	33	111.09	16.2	110.15	108.50	16.8	27,561	0.06%
2021/11/19	75.2	110.89	88	112.13	111.50	-12.8	27,864	-0.05%
2021/11/18	7	105.36	14.5	105.24	106.00	-7.5	27,212	-0.03%
2021/11/17	8	102.25	12	102.46	102.00	-4	27,315	-0.01%
2021/11/16	6.2	100.10	18	99.72	98.20	-11.8	27,667	-0.04%
2021/11/15	8.1	100.24	6	100.25	100.50	2.1	28,029	0.01%
2021/11/12	18	101.14	13	102.00	100.50	5	28,240	0.02%
2021/11/11	32	99.48	42	100.75	101.00	-10	28,331	-0.04%
2021/11/10	36.2	96.90	25	97.38	97.90	11.2	28,092	0.04%
2021/11/09	29.2	98.90	37	97.46	98.00	-7.8	27,946	-0.03%
2021/11/08	49.3	101.57	39	100.36	99.20	10.3	27,499	0.04%
2021/11/05	51.4	110.03	45	108.53	110.00	6.4	26,953	0.02%
2021/11/04	26	112.85	28	111.98	110.00	-2	26,808	-0.01%
2021/11/03	59.1	109.02	59	109.43	108.00	0.1	26,125	0.00%
2021/11/02	304	116.10	283	116.51	111.50	21	25,206	0.08%	大買/大賣/
2021/11/01	39	118.79	44	122.28	123.50	-5	23,823	-0.02%
2021/10/29	29	110.83	36	112.82	112.50	-7	23,484	-0.03%
2021/10/28	7	108.43	7	109.43	107.50	0	22,973	0.00%
2021/10/27	34	106.12	25	107.00	107.00	9	22,734	0.04%
2021/10/26	29	106.95	17.3	105.14	101.50	11.7	22,334	0.05%
2021/10/25	27	104.43	37	104.61	105.50	-10	22,136	-0.05%
2021/10/22	48	101.48	82.2	102.29	101.50	-34.2	22,045	-0.16%
2021/10/21	169.2	101.19	140.6	101.46	100.50	28.6	22,333	0.13%	大買/大賣/
2021/10/20	63	97.66	97	97.49	96.80	-34	22,038	-0.15%
2021/10/19	47	99.53	31.1	98.00	101.50	15.9	22,139	0.07%
2021/10/18	7	94.54	20.1	94.45	92.60	-13.1	21,900	-0.06%
2021/10/15	12	91.90	11	92.21	91.40	1	22,556	0.00%
2021/10/14	11	89.30	2	89.15	89.00	9	23,483	0.04%
2021/10/13	6	89.38	1	90.30	87.40	5	23,748	0.02%
2021/10/12	4	94.00	21	94.94	93.30	-17	24,108	-0.07%
2021/10/08	25	93.99	2	93.15	94.00	23	24,790	0.09%
2021/10/07	0	0.00	14	89.09	89.50	-14	25,392	-0.06%
2021/10/06	20	88.10	20	87.40	86.20	0	25,823	0.00%
2021/10/04	3	82.43	1	85.39	81.10	2	26,522	0.01%
2021/10/01	13	84.90	5	84.60	84.10	8	26,890	0.03%
2021/09/30	3	89.33	11	89.66	89.30	-8	27,668	-0.03%
2021/09/29	15	89.54	6	89.12	87.70	9	28,122	0.03%
2021/09/24	76	96.11	56	96.27	95.00	20	30,007	0.07%
2021/09/23	0	0.00	2	94.65	95.40	-2	30,217	-0.01%
2021/09/17	2	91.30	0	0.00	92.30	2	31,093	0.01%
2021/09/15	0	0.00	2	91.05	92.30	-2	32,181	-0.01%
2021/09/14	4	93.28	4	91.95	91.70	0	32,862	0.00%
2021/09/13	2	94.25	2	95.90	92.30	0	33,164	0.00%
2021/09/10	4.1	91.56	4	92.98	94.90	0.1	33,443	0.00%
2021/09/09	2.1	92.49	3	92.30	93.90	-0.9	34,291	0.00%
2021/09/08	10	91.63	8	91.99	90.50	2	35,196	0.01%
2021/09/07	21	91.90	60	92.09	94.30	-39	35,488	-0.11%
2021/09/06	25.1	97.49	5	100.26	94.50	20.1	35,198	0.06%
2021/09/03	22	98.48	25	97.52	98.50	-3	34,882	-0.01%
2021/09/02	47.7	104.97	9.1	104.38	100.50	38.6	34,527	0.11%
2021/09/01	6	109.25	7	109.50	111.00	-1	34,572	0.00%
2021/08/31	6	107.67	3	108.83	108.50	3	34,495	0.01%
2021/08/30	7.3	109.08	7	109.29	110.00	0.3	34,408	0.00%
2021/08/27	8	110.81	7	110.00	106.50	1	34,340	0.00%
2021/08/26	19.3	113.74	13.1	112.04	111.50	6.2	34,147	0.02%
2021/08/25	13	112.08	41.5	111.59	113.00	-28.5	34,077	-0.08%
2021/08/24	42.1	108.53	50	110.42	107.50	-7.9	33,308	-0.02%
2021/08/23	51	107.11	25	108.28	106.00	26	32,775	0.08%
2021/08/20	15	101.95	52.1	103.88	105.00	-37.1	32,351	-0.11%
2021/08/19	8	100.54	98	100.11	99.00	-90	31,672	-0.28%
2021/08/18	93	99.53	4	94.28	100.00	89	31,083	0.29%
2021/08/17	4	96.40	3	96.37	91.00	1	30,700	0.00%
2021/08/16	11	98.19	18.7	98.30	98.90	-7.7	30,369	-0.03%
2021/08/13	24	98.26	5	98.42	97.00	19	30,232	0.06%
2021/08/12	1	100.00	2	101.00	103.00	-1	30,107	0.00%
2021/08/11	25	99.54	22	99.85	97.60	3	29,975	0.01%
2021/08/10	16.1	98.18	16	100.13	101.00	0.1	29,776	0.00%
2021/08/09	17.2	102.22	3	104.50	100.50	14.2	29,579	0.05%
2021/08/06	15.2	105.01	3	106.83	108.50	12.2	29,399	0.04%
2021/08/05	10	108.40	5	109.60	108.50	5	29,282	0.02%
2021/08/04	18.2	115.29	11	115.18	113.00	7.2	29,279	0.02%
2021/08/03	18	114.75	23	114.80	113.50	-5	29,284	-0.02%
2021/08/02	11	109.32	17	108.24	111.50	-6	28,915	-0.02%
2021/07/30	6	104.58	3	106.67	102.50	3	28,598	0.01%
2021/07/29	12	106.79	12	106.63	107.00	0	28,473	0.00%
2021/07/28	22.1	106.31	13.2	105.78	104.50	8.9	28,180	0.03%
2021/07/27	37.3	117.81	32.2	117.83	114.50	5.1	27,765	0.02%
2021/07/26	20.2	115.70	28.3	116.81	115.50	-8.1	27,020	-0.03%
2021/07/23	42	113.86	28	112.54	110.00	14	26,312	0.05%
2021/07/22	16	109.03	16.3	111.53	113.50	-0.3	25,352	0.00%
2021/07/21	21	107.31	30.3	110.19	103.50	-9.3	25,114	-0.04%
2021/07/20	40.3	107.22	43	103.53	108.50	-2.7	24,422	-0.01%
2021/07/19	7	102.14	5	101.32	100.00	2	23,783	0.01%
2021/07/16	11	101.13	14	101.84	102.50	-3	24,120	-0.01%
2021/07/15	48.4	96.36	45	98.16	100.00	3.4	24,054	0.01%
2021/07/14	40	101.39	18.8	104.26	98.10	21.2	23,919	0.09%
2021/07/13	18.2	113.00	17	113.97	109.00	1.2	23,126	0.01%
2021/07/12	9	100.69	10	104.30	105.50	-1	22,646	0.00%
2021/07/09	10	96.22	71	96.05	96.00	-61	22,042	-0.28%
2021/07/08	67	95.55	12.6	96.44	94.80	54.4	21,711	0.25%
2021/07/07	39	96.40	36	96.06	93.60	3	21,344	0.01%
2021/07/06	23	91.54	24	91.75	92.60	-1	20,611	0.00%
2021/07/05	31	93.28	71	94.55	90.50	-40	20,264	-0.20%
2021/07/02	10	83.64	16	84.63	87.60	-6	19,651	-0.03%
2021/07/01	56	82.11	7	83.91	79.70	49	19,370	0.25%
2021/06/30	13	83.96	57	85.46	86.20	-44	19,562	-0.22%
2021/06/29	46	78.83	4	80.60	78.70	42	19,614	0.21%
2021/06/28	12	80.64	52	80.59	79.60	-40	19,407	-0.21%
2021/06/25	22	78.54	48.6	79.86	81.80	-26.6	18,838	-0.14%
2021/06/24	13	74.57	13	75.25	74.40	0	18,163	0.00%
2021/06/23	31	71.47	18	72.88	74.50	13	17,792	0.07%
2021/06/22	6	69.10	5.9	69.14	69.90	0.1	17,070	0.00%
2021/06/21	11.6	68.99	59	69.21	66.20	-47.4	16,679	-0.28%
2021/06/18	17	67.78	46	68.77	68.90	-29	16,156	-0.18%
2021/06/17	20	63.82	63	63.39	65.20	-43	15,070	-0.29%
2021/06/16	30	60.70	42.3	60.56	61.00	-12.3	14,076	-0.09%
2021/06/15	26	57.81	11	57.76	57.80	15	13,617	0.11%
2021/06/11	2	56.65	2	56.50	56.50	0	13,585	0.00%
2021/06/10	36	56.79	12	56.91	57.00	24	13,668	0.18%
2021/06/09	73	56.68	32	57.37	56.50	41	13,562	0.30%
2021/06/08	12	54.33	8	54.50	54.80	4	13,053	0.03%
2021/06/07	5	53.00	5	53.32	53.40	0	13,119	0.00%
2021/06/04	1	54.40	1	53.30	54.00	0	13,221	0.00%
2021/06/03	11	53.53	10	53.30	53.50	1	13,225	0.01%
2021/06/02	22	53.04	0	0.00	52.90	22	13,253	0.17%
2021/05/31	1	50.50	7	50.51	51.20	-6	12,919	-0.05%
2021/05/28	16	50.31	9	50.42	50.60	7	13,004	0.05%
2021/05/25	0	0.00	4	47.75	47.85	-4	13,317	-0.03%
2021/05/24	4	46.10	0	0.00	46.25	4	13,390	0.03%
2021/05/21	0	0.00	2	45.48	46.15	-2	13,538	-0.01%
2021/05/20	1	44.15	3	44.30	43.85	-2	13,616	-0.01%
2021/05/19	3	45.80	8	45.20	45.60	-5	13,604	-0.04%
2021/05/18	7	41.80	0	0.00	43.55	7	13,512	0.05%
2021/05/17	4	40.98	12	40.71	39.60	-8	13,515	-0.06%
2021/05/14	11	45.42	8	45.59	43.95	3	13,471	0.02%
2021/05/13	0	0.00	3	43.68	44.00	-3	13,381	-0.02%
2021/05/12	10	45.77	4	43.00	43.50	6	13,348	0.04%
2021/05/11	3	47.87	5	47.37	46.60	-2	13,217	-0.02%
2021/05/10	1	51.30	2	52.25	51.10	-1	13,093	-0.01%
2021/05/07	12	52.46	5	51.88	53.60	7	13,597	0.05%
2021/05/06	11	51.15	13	51.51	50.70	-2	13,602	-0.01%
2021/05/05	9	51.98	5	52.14	50.90	4	13,569	0.03%
2021/05/04	7	53.59	3	52.93	52.40	4	13,623	0.03%
2021/05/03	34	56.56	6	56.97	55.50	28	13,697	0.20%
2021/04/29	1	59.80	12	59.47	59.00	-11	13,737	-0.08%
2021/04/28	6	60.77	4	60.50	60.50	2	13,804	0.01%
2021/04/27	2	60.60	4	60.48	60.20	-2	13,935	-0.01%
2021/04/26	17	62.42	8	62.88	62.70	9	13,805	0.07%
2021/04/23	14	62.12	14	62.12	62.40	0	13,876	0.00%
2021/04/22	16	62.41	22	63.37	60.50	-6	13,695	-0.04%
2021/04/21	11	61.20	83.2	60.85	61.70	-72.2	13,209	-0.55%
2021/04/20	25	59.59	32	59.41	59.50	-7	12,870	-0.05%
2021/04/19	11	55.69	5	56.26	56.70	6	12,514	0.05%
2021/04/16	3	55.93	12	55.58	56.00	-9	12,781	-0.07%
2021/04/14	13.2	54.75	5	55.00	55.40	8.2	12,979	0.06%
2021/04/13	6	57.42	7	56.66	55.80	-1	13,158	-0.01%
2021/04/12	32	57.19	7	57.09	57.10	25	13,235	0.19%
2021/04/09	24	58.98	15	58.73	58.60	9	13,439	0.07%
2021/04/08	34	60.17	23	60.64	60.70	11	14,110	0.08%
2021/04/07	18	59.15	29	59.05	59.60	-11	14,202	-0.08%
2021/04/06	43	57.50	88	58.09	59.60	-45	14,068	-0.32%
2021/04/01	24	55.06	11	55.90	54.50	13	13,793	0.09%
2021/03/31	65	53.51	5	53.52	53.50	60	14,143	0.42%
2021/03/30	3	54.17	5	54.38	54.00	-2	15,208	-0.01%
2021/03/29	4	54.00	11	54.50	54.60	-7	16,146	-0.04%
2021/03/26	2	52.50	10	53.40	53.70	-8	16,282	-0.05%
2021/03/25	13	52.50	2	52.70	52.20	11	16,368	0.07%
2021/03/24	2	53.30	0	0.00	53.70	2	16,465	0.01%
2021/03/23	4	54.35	12	54.09	53.00	-8	16,589	-0.05%
2021/03/22	5	55.10	6	54.73	54.40	-1	16,726	-0.01%
2021/03/19	1	54.70	3	54.00	54.60	-2	16,967	-0.01%
2021/03/18	2	54.60	4	55.13	54.20	-2	17,189	-0.01%
2021/03/17	6	54.27	5	54.36	54.20	1	17,384	0.01%
2021/03/16	10	54.06	7	53.87	53.80	3	17,675	0.02%
2021/03/15	7	53.71	3	53.90	54.10	4	18,108	0.02%
2021/03/12	0	0.00	3	53.07	53.10	-3	18,159	-0.02%
2021/03/11	26	52.74	4	52.65	52.90	22	18,251	0.12%
2021/03/10	11	50.20	5	52.00	51.40	6	18,268	0.03%
2021/03/09	4	48.61	3	49.37	48.70	1	18,249	0.01%
2021/03/08	2.1	50.21	0	0.00	49.65	2.1	18,577	0.01%
2021/03/05	0	51.60	2	51.50	51.30	-2	18,928	-0.01%
2021/03/04	8	52.44	3	53.13	51.60	5	19,241	0.03%
2021/03/03	8	53.08	1	54.40	54.10	7	19,614	0.04%
2021/03/02	11	55.02	12	55.38	53.90	-1	19,881	0.00%
2021/02/26	3	54.23	5	54.70	54.00	-2	20,047	-0.01%
2021/02/25	9	55.18	7	54.89	54.60	2	21,355	0.01%
2021/02/24	14	55.16	18.2	54.97	55.00	-4.2	22,443	-0.02%
2021/02/23	6	55.62	16	55.39	55.00	-10	22,545	-0.04%
2021/02/22	11	54.31	23	54.90	54.40	-12	22,470	-0.05%
2021/02/19	1	53.40	1	53.00	53.10	0	22,464	0.00%
2021/02/18	4	51.60	8	52.28	52.40	-4	22,985	-0.02%
2021/02/17	3	50.30	6	51.18	51.80	-3	23,384	-0.01%
2021/02/05	2	48.93	0.9	48.90	48.90	1.1	23,516	0.00%
2021/02/04	2	49.55	0	0.00	49.35	2	24,050	0.01%
2021/02/03	4	50.60	4	50.85	50.60	0	24,582	0.00%
2021/02/02	0	0.00	1	50.40	50.00	-1	24,837	0.00%
2021/02/01	13	49.23	12	49.58	49.00	1	24,991	0.00%
2021/01/29	14	52.41	13	54.25	50.50	1	24,939	0.00%
2021/01/28	3	51.17	0	0.00	51.20	3	24,472	0.01%
2021/01/27	0	0.00	3	52.07	52.50	-3	24,442	-0.01%
2021/01/26	8	52.38	5	52.70	52.00	3	24,460	0.01%
2021/01/25	7	54.24	33	53.39	53.30	-26	24,404	-0.11%
2021/01/22	11	51.17	23	50.88	51.60	-12	24,222	-0.05%
2021/01/21	4.1	51.26	44	51.13	51.00	-39.9	24,138	-0.17%
2021/01/20	27.2	52.50	8	52.04	51.70	19.2	24,060	0.08%
2021/01/19	11	55.06	1	54.70	54.80	10	23,846	0.04%
2021/01/18	17	54.82	9	55.18	55.50	8	23,821	0.03%
2021/01/15	0	0.00	4	54.50	54.00	-4	23,598	-0.02%
2021/01/14	16	54.46	24	54.70	53.90	-8	23,431	-0.03%
2021/01/13	7	54.84	1	55.20	55.30	6	23,327	0.03%
2021/01/12	21	55.65	6	56.35	55.30	15	23,246	0.06%
2021/01/11	24	55.04	37	55.34	56.50	-13	22,867	-0.06%
2021/01/08	1	54.60	0	0.00	53.50	1	22,833	0.00%
2021/01/07	5	54.40	10	53.60	53.20	-5	23,230	-0.02%
2021/01/06	3	54.97	19	53.17	53.00	-16	23,313	-0.07%
2021/01/05	9	53.99	5	54.10	54.70	4	23,142	0.02%
2021/01/04	16	55.08	9	55.33	54.70	7	23,109	0.03%
2020/12/31	49	54.84	137	54.06	54.10	-88	23,051	-0.38%	大賣/
2020/12/30	16	52.66	4	52.20	51.80	12	22,367	0.05%
2020/12/29	6	51.90	1	52.30	52.80	5	22,044	0.02%
2020/12/28	29	51.75	30	52.28	51.60	-1	21,821	0.00%
2020/12/25	41	51.92	25	51.47	51.00	16	21,429	0.07%
2020/12/24	25	48.44	36	49.60	50.60	-11	20,612	-0.05%
2020/12/23	14	46.87	17	46.80	46.90	-3	19,511	-0.02%
2020/12/22	6	45.25	3	45.67	43.60	3	18,595	0.02%
2020/12/21	0	0.00	2	44.15	44.60	-2	18,505	-0.01%
2020/12/18	16	44.86	3	43.85	44.00	13	18,713	0.07%
2020/12/17	5	45.25	1	44.80	45.25	4	18,690	0.02%
2020/12/16	1	44.75	3	44.02	44.75	-2	18,660	-0.01%
2020/12/15	13	43.16	4	44.11	42.70	9	18,800	0.05%
2020/12/14	3	45.15	1	44.75	45.10	2	19,025	0.01%
2020/12/11	9	45.06	4	44.44	44.10	5	18,840	0.03%
2020/12/10	24	46.43	5	46.75	45.80	19	18,653	0.10%
2020/12/09	22	46.07	10	46.76	45.95	12	18,353	0.07%
2020/12/08	24	44.78	0	0.00	44.95	24	17,978	0.13%
2020/12/07	8	44.88	11	44.36	44.30	-3	17,988	-0.02%
2020/12/04	12	44.37	17	44.37	44.30	-5	17,926	-0.03%
2020/12/03	4	45.05	3	44.62	44.35	1	17,860	0.01%
2020/12/02	22	45.69	9.1	45.29	44.70	12.9	17,857	0.07%
2020/12/01	42	44.15	19	43.89	45.80	23	17,637	0.13%
2020/11/30	24	44.78	8.9	44.57	44.60	15.1	17,461	0.09%
2020/11/27	11	44.44	6	44.61	45.15	5	17,327	0.03%
2020/11/26	12	43.31	8	43.85	43.65	4	17,355	0.02%
2020/11/25	17	43.50	26	42.95	42.40	-9	17,154	-0.05%
2020/11/24	21	44.57	26	44.58	43.20	-5	17,057	-0.03%
2020/11/23	23.1	42.70	14	43.17	44.40	9.1	16,399	0.06%
2020/11/20	0	0.00	25	39.90	40.40	-25	16,776	-0.15%
2020/11/19	21	39.19	7	39.53	39.00	14	16,927	0.08%
2020/11/18	7	40.03	12	39.85	39.55	-5	17,618	-0.03%
2020/11/17	17	40.19	133	41.72	39.50	-116	18,922	-0.61%	大賣/鉅額交易
2020/11/16	131	41.25	18	39.30	41.35	113	21,270	0.53%	大買/鉅額交易
2020/11/13	35	38.06	9.7	38.76	38.70	25.3	21,508	0.12%
2020/11/12	32	39.27	45	38.46	38.15	-13	21,713	-0.06%
2020/11/11	21	39.88	22	40.12	40.35	-1	21,395	0.00%
2020/11/10	13	39.34	14	39.09	38.05	-1	20,909	0.00%
2020/11/09	14	38.49	14	38.68	39.00	0	20,791	0.00%
2020/11/06	12	38.01	0	0.00	37.65	12	20,707	0.06%
2020/11/05	2	38.20	2	37.50	37.90	0	20,769	0.00%
2020/11/04	2	36.65	0	0.00	37.00	2	20,901	0.01%
2020/11/03	0	0.00	2	36.45	36.90	-2	21,491	-0.01%
2020/11/02	1	35.55	5	35.37	35.30	-4	22,085	-0.02%
2020/10/30	1	36.95	1	36.25	36.05	0	22,205	0.00%
2020/10/29	5	36.87	3	36.80	37.20	2	22,509	0.01%
2020/10/28	5	38.26	3	37.85	37.55	2	22,554	0.01%
2020/10/26	1	38.25	1	38.75	38.10	0	22,623	0.00%
2020/10/23	4	37.96	0	0.00	38.15	4	22,541	0.02%
2020/10/21	0	0.00	2	37.45	37.40	-2	22,620	-0.01%
2020/10/19	0	0.00	2	37.13	37.15	-2	22,594	-0.01%
2020/10/16	5	37.30	6	37.41	36.80	-1	22,574	0.00%
2020/10/15	21	39.81	20.5	39.78	39.00	0.5	22,229	0.00%
2020/10/14	2	38.68	5	39.00	38.70	-3	21,642	-0.01%
2020/10/13	1	38.40	4	38.88	38.30	-3	21,478	-0.01%
2020/10/12	0	0.00	1	38.15	38.30	-1	21,336	0.00%
2020/10/08	13	38.94	13	39.03	37.95	0	21,233	0.00%
2020/10/07	0	0.00	3	37.95	38.40	-3	21,039	-0.01%
2020/10/06	2	37.53	4	37.76	37.45	-2	20,941	-0.01%
2020/10/05	0	0.00	1	36.80	36.90	-1	21,030	0.00%
2020/09/30	1	35.95	0	0.00	36.30	1	21,064	0.00%
2020/09/29	0	0.00	2	36.23	35.75	-2	21,134	-0.01%
2020/09/28	1	35.30	0	0.00	35.45	1	21,083	0.00%
2020/09/25	0	0.00	1	34.95	34.95	-1	21,098	0.00%
2020/09/24	2	35.95	4	36.35	35.30	-2	21,089	-0.01%
2020/09/23	2	37.85	5	37.89	37.10	-3	21,179	-0.01%
2020/09/22	2	37.75	2	37.60	37.05	0	20,890	0.00%
2020/09/21	1	37.70	2	37.73	37.40	-1	20,794	0.00%
2020/09/18	17	38.19	42	38.56	37.60	-25	20,814	-0.12%
2020/09/17	41	38.03	6	37.53	38.20	35	20,556	0.17%
2020/09/16	1	36.80	2	36.50	36.40	-1	20,061	0.00%
2020/09/15	2	36.33	3	36.30	35.90	-1	19,992	-0.01%
2020/09/14	2	35.65	3	35.57	36.10	-1	20,063	0.00%
2020/09/11	1	34.65	17.1	35.24	34.65	-16.1	20,003	-0.08%
2020/09/10	2	37.05	1	36.50	36.20	1	19,836	0.01%
2020/09/09	2	36.30	12	35.42	36.40	-10	19,777	-0.05%
2020/09/08	1	35.90	20	36.12	35.90	-19	19,786	-0.10%
2020/09/07	27	37.04	47	36.39	35.70	-20	19,811	-0.10%
2020/09/04	36	36.41	34	36.69	36.75	2	19,837	0.01%
2020/09/03	9	38.26	21	38.09	37.40	-12	19,855	-0.06%
2020/09/02	41	37.93	146.1	38.14	38.00	-105.1	19,694	-0.53%	大賣/鉅額交易
2020/09/01	146	38.48	40.1	38.22	38.55	105.9	19,779	0.54%	大買/鉅額交易
2020/08/31	52	36.86	14	36.84	36.70	38	19,408	0.20%
2020/08/28	13	37.69	14	37.78	37.40	-1	19,647	-0.01%
2020/08/27	32	37.43	10	37.55	37.35	22	20,272	0.11%
2020/08/26	33	39.59	22	39.94	38.40	11	19,892	0.06%
2020/08/25	8	38.50	9	38.52	38.40	-1	18,326	-0.01%
2020/08/24	20	38.22	21.2	38.19	39.00	-1.2	17,887	-0.01%
2020/08/21	54	38.29	46	38.38	37.95	8	17,062	0.05%
2020/08/20	45	37.95	28.2	37.43	38.75	16.8	15,582	0.11%
2020/08/19	10	35.80	23	36.35	36.85	-13	12,641	-0.10%
2020/08/18	9	32.84	14.9	32.17	33.50	-5.9	11,930	-0.05%
2020/08/17	3	31.58	19	31.40	32.00	-16	11,501	-0.14%
2020/08/14	3	30.40	0	0.00	30.45	3	11,271	0.03%
2020/08/13	2	30.15	0	0.00	30.05	2	11,222	0.02%
2020/08/12	2	29.55	2	29.40	29.90	0	11,049	0.00%
2020/08/11	6	30.43	6	30.49	29.80	0	10,944	0.00%
2020/08/10	12	31.09	3	30.67	30.40	9	10,915	0.08%
2020/08/07	37	32.52	10	31.98	32.40	27	10,682	0.25%
2020/08/06	0	0.00	39	32.15	32.65	-39	10,058	-0.39%
2020/08/05	3	29.68	6	29.73	29.70	-3	9,412	-0.03%
2020/08/04	14.1	29.81	5	30.64	28.80	9.1	9,278	0.10%
2020/08/03	5	30.10	6	29.55	29.70	-1	8,947	-0.01%
2020/07/31	5	29.35	1	29.35	29.35	4	8,858	0.05%
2020/07/30	0	0.00	1	29.00	29.55	-1	8,845	-0.01%
2020/07/28	0	0.00	1	27.50	27.40	-1	8,775	-0.01%
2020/07/27	1	28.40	0	0.00	28.55	1	8,632	0.01%
2020/07/23	0	0.00	6	28.66	28.55	-6	8,690	-0.07%
2020/07/22	0	0.00	3	28.15	28.45	-3	8,692	-0.03%
2020/07/20	2.3	26.84	0	0.00	26.90	2.3	9,037	0.03%
2020/07/15	0	0.00	4	28.79	28.65	-4	9,100	-0.04%
2020/07/14	6	29.77	14	29.90	29.35	-8	9,016	-0.09%
2020/07/13	11	30.08	3	29.65	30.15	8	8,848	0.09%
2020/07/10	12	29.45	39	29.78	28.95	-27	8,720	-0.31%
2020/07/09	11	29.70	41	29.48	29.70	-30	8,548	-0.35%
2020/07/07	1	29.00	0	0.00	29.15	1	8,344	0.01%
2020/07/06	0	0.00	4	29.10	29.20	-4	8,298	-0.05%
2020/07/03	2	29.65	608	29.18	29.10	-606	8,235	-7.36%	大賣/鉅額交易
2020/07/02	38	29.70	10	29.81	29.80	28	8,010	0.35%
2020/07/01	38	28.70	0	0.00	28.50	38	7,748	0.49%
2020/06/29	4	28.58	3	28.47	27.85	1	7,753	0.01%
2020/06/24	3	28.88	2	28.25	29.20	1	7,613	0.01%
2020/06/23	0.2	28.15	0	0.00	28.15	0.2	7,535	0.00%
2020/06/19	602	29.32	0	0.00	28.30	602	7,478	8.05%	大買/鉅額交易
2020/06/17	0	0.00	8	28.46	28.60	-8	7,261	-0.11%
2020/06/15	12	29.29	2	29.05	28.05	10	7,204	0.14%
2020/06/12	2	29.30	2	29.65	29.65	0	7,134	0.00%
2020/06/11	5	30.02	8	29.31	29.20	-3	7,085	-0.04%
2020/06/10	14	29.36	14	29.51	30.00	0	6,942	0.00%
2020/06/09	5	28.12	1	28.40	28.30	4	6,772	0.06%
2020/06/08	11	30.06	21	29.85	29.10	-10	6,677	-0.15%
2020/06/05	5	29.10	6	29.10	29.10	-1	6,346	-0.02%
2020/06/04	35	29.53	41	29.28	29.30	-6	6,172	-0.10%
2020/06/03	120	28.36	102	28.84	28.95	18	5,701	0.32%	大買/大賣/
2020/06/02	7	26.29	8	26.73	27.00	-1	4,644	-0.02%
2020/06/01	0	0.00	1	24.40	24.60	-1	4,304	-0.02%
2020/05/28	1	24.70	0	0.00	24.50	1	4,262	0.02%
2020/05/12	0	0.00	23	25.53	25.10	-23	3,793	-0.61%
2020/05/11	1	25.70	0	0.00	25.55	1	3,765	0.03%
2020/05/07	0	0.00	0.4	24.85	24.95	-0.4	3,674	-0.01%
2020/05/06	0	0.00	1	25.35	25.05	-1	3,624	-0.03%
2020/05/05	22.4	25.25	0	0.00	25.40	22.4	3,573	0.63%
2020/04/30	0	0.00	2	24.65	24.55	-2	3,499	-0.06%
2020/04/29	0	0.00	31	24.76	24.40	-31	3,496	-0.89%
2020/04/24	3	24.12	3	24.10	23.70	0	3,331	0.00%
2020/04/23	23	24.49	11.4	24.48	24.05	11.6	3,179	0.36%
2020/04/22	1.4	22.96	3	21.15	23.20	-1.6	2,893	-0.05%
2020/04/21	0	0.00	8	22.15	21.45	-8	2,794	-0.29%
2020/04/20	0	0.00	2	22.05	22.00	-2	2,755	-0.07%
2020/04/17	10	21.95	3.6	21.81	21.50	6.4	2,740	0.23%
2020/04/15	2	21.10	0	0.00	21.30	2	2,700	0.07%
2020/04/14	0	0.00	20	20.80	20.95	-20	2,702	-0.74%
2020/04/13	20	20.65	0	0.00	20.25	20	2,701	0.74%
2020/04/09	10	20.35	11	20.46	20.00	-1	2,796	-0.04%
2020/04/07	10	19.25	10	19.40	19.40	0	2,750	0.00%
2020/04/06	0	0.00	10	18.80	19.05	-10	2,747	-0.36%
2020/03/31	11	19.44	0	0.00	19.15	11	2,982	0.37%
2020/03/25	1	18.25	2	17.80	18.25	-1	3,134	-0.03%
2020/03/19	0	0.00	4	14.15	13.70	-4	3,048	-0.13%
2020/03/18	4	16.45	0	0.00	15.20	4	2,956	0.14%
2020/03/17	3	16.60	0	0.00	16.15	3	2,896	0.10%
2020/03/16	0	0.00	3	19.90	17.90	-3	2,799	-0.11%
2020/03/13	6	19.53	0	0.00	19.85	6	2,724	0.22%
2020/03/12	3	22.05	4	22.10	21.65	-1	2,651	-0.04%
2020/03/11	1	23.70	0	0.00	23.95	1	2,615	0.04%
2020/03/10	0	0.00	7	24.00	24.75	-7	2,605	-0.27%
2020/03/09	8	24.71	4	24.28	24.05	4	2,601	0.15%
2020/03/04	1	25.45	0	0.00	25.65	1	2,653	0.04%
2020/03/02	0	0.00	1	24.70	24.50	-1	2,640	-0.04%
2020/02/27	4	25.04	0	0.00	24.30	4	2,625	0.15%
2020/02/24	2	24.85	0	0.00	24.90	2	2,563	0.08%
2020/02/19	0	0.00	1	25.10	25.15	-1	2,556	-0.04%
2020/02/18	2	25.20	0	0.00	25.00	2	2,558	0.08%
2020/02/12	0	24.70	0	0.00	24.80	0	2,564	0.00%
2020/02/05	3	23.60	0	0.00	23.25	3	2,533	0.12%
2020/02/04	5	22.92	0	0.00	23.15	5	2,556	0.20%
2020/01/20	0.1	27.30	0	0.00	27.35	0.1	2,587	0.00%
2020/01/17	0	0.00	2	27.60	27.55	-2	2,596	-0.08%
2020/01/16	0	0.00	35	27.75	27.80	-35	2,616	-1.34%
2020/01/15	36	27.85	9	27.83	27.85	27	2,687	1.00%
2020/01/08	6	26.68	2	26.85	26.55	4	2,780	0.14%
2020/01/07	2	27.65	0	0.00	27.50	2	2,827	0.07%
2020/01/06	10	27.83	10	27.90	28.25	0	2,859	0.00%
2020/01/03	3	28.17	0	0.00	28.25	3	2,842	0.11%
2020/01/02	1	28.05	1	27.95	27.80	0	2,762	0.00%
2019/12/31	3	27.80	11	27.80	27.70	-8	2,787	-0.29%
2019/12/30	2	28.15	1	28.50	28.00	1	2,797	0.04%
2019/12/26	12	28.28	1	28.20	28.30	11	2,692	0.41%
2019/12/25	10	27.34	10	27.63	27.80	0	2,500	0.00%
2019/12/24	1	26.80	0	0.00	26.55	1	2,413	0.04%
2019/12/19	1	26.70	1	26.55	26.65	0	2,169	0.00%
2019/12/18	1	26.45	1	26.60	26.65	0	2,210	0.00%
2019/12/17	1	26.60	1	26.75	26.65	0	2,248	0.00%
2019/12/16	1	26.50	8	26.30	26.50	-7	2,290	-0.31%
2019/12/04	4	25.89	0	0.00	25.90	4	3,421	0.12%
2019/12/02	4	25.20	3	25.43	25.35	1	3,517	0.03%
2019/11/27	1	26.95	0	0.00	26.95	1	3,689	0.03%
2019/11/26	0	0.00	6	27.13	27.10	-6	3,792	-0.16%
2019/11/25	0	0.00	7	27.09	27.20	-7	3,851	-0.18%
2019/11/22	0	0.00	12	26.98	26.95	-12	3,938	-0.30%
2019/11/21	1	26.75	0	0.00	26.70	1	4,018	0.02%
2019/11/20	1	26.85	0	0.00	26.85	1	4,079	0.02%
2019/11/15	1	26.80	0	0.00	26.60	1	4,372	0.02%
2019/11/14	0	0.00	2.2	26.61	26.80	-2.2	4,487	-0.05%
2019/11/12	4	26.65	4	26.80	26.90	0	4,493	0.00%
2019/11/11	0	0.00	1	26.90	26.90	-1	4,505	-0.02%
2019/11/08	1	27.50	1	27.45	27.65	0	4,518	0.00%
2019/11/07	2	27.35	0	0.00	27.45	2	4,558	0.04%
2019/11/06	2	27.55	0	0.00	27.35	2	4,571	0.04%
2019/11/05	1	27.85	0	0.00	27.80	1	4,572	0.02%
2019/11/04	2	27.88	0	0.00	27.80	2	4,603	0.04%
2019/11/01	1	28.10	0	0.00	28.15	1	4,607	0.02%
2019/10/31	3	29.72	1	30.00	28.70	2	4,584	0.04%
2019/10/30	0.1	28.85	0	0.00	29.00	0.1	4,501	0.00%
2019/10/25	0	0.00	12	28.89	28.35	-12	4,620	-0.26%
2019/10/24	2	28.75	1.5	28.82	28.90	0.5	4,621	0.01%
2019/10/23	21	28.98	4	29.19	29.05	17	4,657	0.37%
2019/10/21	11	28.49	0	0.00	28.40	11	4,629	0.24%
2019/10/16	2	28.63	26	28.89	28.70	-24	4,749	-0.51%
2019/10/15	35	28.31	12	28.30	28.30	23	4,662	0.49%
2019/10/14	21	27.45	20	27.21	27.45	1	4,644	0.02%
2019/10/09	1	26.55	0	0.00	27.00	1	4,911	0.02%
2019/10/08	2	27.13	0	0.00	26.85	2	5,187	0.04%
2019/10/07	5	27.25	0	0.00	27.25	5	5,396	0.09%
2019/10/04	5	27.70	0	0.00	27.65	5	5,404	0.09%
2019/10/03	0	0.00	1	28.20	28.20	-1	5,480	-0.02%
2019/10/02	2	28.30	0	0.00	28.45	2	5,517	0.04%
2019/09/27	0.1	29.20	0	0.00	29.15	0.1	5,527	0.00%
2019/09/26	0.1	30.00	0	0.00	30.05	0.1	5,525	0.00%
2019/09/25	6	29.64	1	29.95	29.75	5	5,529	0.09%
2019/09/24	0.3	30.15	0	0.00	30.15	0.3	5,526	0.01%
2019/09/23	1.1	30.62	0	0.00	30.35	1.1	5,547	0.02%
2019/09/12	10	28.03	4	27.80	27.95	6	5,555	0.11%
2019/09/06	3	29.32	1	29.90	28.60	2	5,543	0.04%
2019/09/05	0	0.00	2	29.20	28.50	-2	5,199	-0.04%
2019/09/03	2	28.48	2	28.40	28.90	0	5,107	0.00%
2019/09/02	2	28.90	4	28.85	29.00	-2	4,945	-0.04%
2019/08/30	0	0.00	7	28.69	27.35	-7	4,867	-0.14%
2019/08/28	6	27.83	6	27.88	27.70	0	4,637	0.00%
2019/08/27	15	27.36	11	27.61	27.70	4	4,575	0.09%
2019/08/26	10	26.85	5	26.95	26.90	5	4,495	0.11%
2019/08/23	1	27.40	1	27.65	27.45	0	4,454	0.00%
2019/08/21	2	26.55	0	0.00	26.75	2	4,229	0.05%
2019/08/20	4	26.60	1	26.50	26.50	3	4,192	0.07%
2019/08/19	0	0.00	2	26.43	26.25	-2	4,110	-0.05%
2019/08/15	3	25.50	3	26.10	26.15	0	3,992	0.00%
2019/08/14	20	25.70	19	26.00	25.70	1	3,939	0.03%
2019/08/13	2	25.78	3	25.98	25.75	-1	3,863	-0.03%
2019/08/12	1	25.45	2	25.18	25.95	-1	3,757	-0.03%
2019/08/08	2	23.85	0	0.00	24.00	2	3,658	0.05%
2019/08/02	2	24.55	0	0.00	24.50	2	3,916	0.05%
2019/07/31	0	0.00	1	25.60	25.75	-1	3,999	-0.03%
2019/07/26	0	0.00	1	26.90	26.75	-1	4,037	-0.02%
2019/07/22	1	25.50	0	0.00	25.65	1	3,953	0.03%
2019/07/19	0	0.00	3	25.75	25.90	-3	3,971	-0.08%
2019/07/18	3	26.35	0	0.00	25.65	3	3,996	0.08%
2019/07/15	1	26.70	2	26.55	26.50	-1	4,108	-0.02%
2019/07/10	0	0.00	1	27.15	27.20	-1	4,515	-0.02%
2019/07/09	1	26.90	0	0.00	26.90	1	4,696	0.02%
2019/07/08	4	28.01	2	27.60	27.45	2	5,160	0.04%
2019/07/05	1	26.55	6	27.28	27.00	-5	5,857	-0.09%
2019/07/04	5	26.42	11	26.09	26.75	-6	5,700	-0.11%
2019/07/03	0	0.00	2	25.33	25.20	-2	5,573	-0.04%
2019/07/02	5	26.14	6	26.50	25.90	-1	5,601	-0.02%
2019/07/01	7	25.84	2	26.00	26.00	5	5,601	0.09%
2019/06/28	15	25.55	0	0.00	25.30	15	5,626	0.27%
2019/06/26	0	0.00	1	25.15	25.50	-1	5,737	-0.02%
2019/06/25	0	0.00	3	25.87	25.10	-3	5,787	-0.05%
2019/06/24	2	25.65	0	0.00	25.60	2	5,855	0.03%
2019/06/21	1	25.55	0	0.00	25.55	1	5,895	0.02%
2019/06/20	0	0.00	2	25.93	26.05	-2	5,935	-0.03%
2019/06/18	2	25.63	0	0.00	25.30	2	6,078	0.03%
2019/06/17	4	25.78	18	25.94	25.90	-14	6,100	-0.23%
2019/06/06	0	0.00	1	24.85	24.50	-1	6,437	-0.02%
2019/06/04	0	0.00	1	24.25	24.25	-1	6,454	-0.02%
2019/06/03	2	24.50	1	24.20	24.25	1	6,495	0.02%
2019/05/31	1	24.60	0	0.00	24.75	1	6,506	0.02%
2019/05/29	2	24.28	1	24.10	24.25	1	6,571	0.02%
2019/05/28	1	24.55	0	0.00	24.70	1	6,676	0.01%
2019/05/27	1	24.55	0	0.00	24.55	1	6,765	0.01%
2019/05/24	1	24.25	0	0.00	24.10	1	6,787	0.01%
2019/05/17	1	24.55	0	0.00	23.90	1	7,294	0.01%
2019/05/16	1	24.75	0	0.00	24.40	1	7,583	0.01%
2019/05/15	2	24.93	0	0.00	25.05	2	7,709	0.03%
2019/05/14	3	23.97	2	24.05	24.55	1	8,016	0.01%
2019/05/10	1	24.85	0	0.00	25.05	1	8,743	0.01%
2019/05/06	1	26.30	0	0.00	26.30	1	8,994	0.01%
2019/05/03	0	0.00	1	27.55	27.60	-1	9,300	-0.01%
2019/05/02	1	27.30	0	0.00	27.35	1	9,345	0.01%
2019/04/30	1	26.75	0	0.00	27.20	1	9,520	0.01%
2019/04/29	1	26.70	0	0.00	26.60	1	9,689	0.01%
2019/04/26	5	27.58	13	27.65	27.30	-8	9,797	-0.08%
2019/04/25	4	28.14	4	28.04	28.10	0	10,130	0.00%
2019/04/24	1	28.55	0	0.00	28.35	1	10,373	0.01%
2019/04/23	2	28.50	8	28.33	28.75	-6	10,579	-0.06%
2019/04/22	2	29.05	0	0.00	28.80	2	10,535	0.02%
2019/04/19	40	28.61	40	28.85	28.90	0	10,523	0.00%
2019/04/18	0	0.00	2	28.75	28.65	-2	10,517	-0.02%
2019/04/17	1	29.75	4	30.10	29.85	-3	10,458	-0.03%
2019/04/16	14	29.82	6	29.85	30.15	8	10,576	0.08%
2019/04/15	14	29.54	0	0.00	29.25	14	10,637	0.13%
2019/04/12	10	31.09	5	30.51	29.05	5	10,596	0.05%
2019/04/11	20	30.77	17	31.05	30.70	3	10,145	0.03%
2019/04/10	1	28.40	1	28.35	28.55	0	9,180	0.00%
2019/04/08	31	28.19	32	27.95	27.50	-1	9,061	-0.01%
2019/04/03	2	27.60	0	0.00	27.60	2	9,079	0.02%
2019/04/02	10	27.35	0	0.00	27.25	10	9,083	0.11%
2019/04/01	1	27.45	1	27.60	27.30	0	9,101	0.00%
2019/03/28	1	27.05	1	27.15	26.65	0	9,332	0.00%
2019/03/27	0	0.00	3	26.58	26.90	-3	9,489	-0.03%
2019/03/26	1	26.10	0	0.00	26.05	1	9,577	0.01%
2019/03/25	4	26.23	0	0.00	26.10	4	9,814	0.04%
2019/03/22	0	0.00	4	27.60	27.15	-4	9,900	-0.04%
2019/03/21	9	27.44	5	27.38	27.55	4	10,038	0.04%
2019/03/18	0	0.00	7	25.90	26.25	-7	10,916	-0.06%
2019/03/08	2	27.90	0	0.00	27.70	2	12,319	0.02%
2019/03/06	0	0.00	55	28.70	28.70	-55	13,509	-0.41%
2019/03/05	5	28.75	5	28.80	28.75	0	13,769	0.00%
2019/03/04	0	0.00	1	28.80	29.30	-1	13,904	-0.01%
2019/02/27	3	28.55	2	29.10	28.75	1	13,919	0.01%
2019/02/25	0	0.00	17	30.26	30.25	-17	13,990	-0.12%
2019/02/22	15	30.62	12	30.11	30.10	3	14,172	0.02%
2019/02/20	0	0.00	2	30.25	30.15	-2	14,199	-0.01%
2019/02/19	6	30.33	0	0.00	30.15	6	14,224	0.04%
2019/02/18	2	30.13	0	0.00	29.95	2	14,215	0.01%
2019/02/15	4	31.95	6	32.14	31.00	-2	14,082	-0.01%
2019/02/14	11	31.76	1	31.60	31.25	10	13,848	0.07%
2019/02/13	54	31.70	8	31.43	31.35	46	13,838	0.33%
2019/02/12	27	31.12	44	30.86	31.30	-17	13,648	-0.12%
2019/02/11	32	31.20	22	31.08	31.15	10	13,564	0.07%
2019/01/30	0	0.00	100	28.98	28.55	-100	13,213	-0.76%
2019/01/29	101	28.70	1	28.75	28.90	100	13,385	0.75%	大買/
2019/01/28	5	29.27	152	29.17	29.00	-147	13,834	-1.06%	大賣/鉅額交易
2019/01/25	155	28.90	10	28.90	28.75	145	14,039	1.03%	大買/鉅額交易
2019/01/24	57	29.04	54	28.70	28.40	3	14,141	0.02%
2019/01/23	2	28.13	3	28.05	28.25	-1	13,989	-0.01%
2019/01/22	1	29.35	1	28.25	28.10	0	14,086	0.00%
2019/01/21	11	29.15	4	29.30	28.80	7	13,979	0.05%
2019/01/18	2	28.95	1	29.05	29.05	1	13,906	0.01%
2019/01/17	5	28.82	4	29.10	28.40	1	13,893	0.01%
2019/01/16	3	28.23	11	27.76	28.95	-8	13,553	-0.06%
2019/01/15	5	27.70	6	27.05	27.05	-1	13,306	-0.01%
2019/01/11	1	26.75	0	0.00	26.40	1	13,213	0.01%
2019/01/10	0	0.00	1	26.40	26.85	-1	13,196	-0.01%
2019/01/09	10	26.82	1	26.75	26.40	9	13,169	0.07%
2019/01/08	4	27.10	3	27.15	26.75	1	13,080	0.01%
2019/01/07	1	26.20	2	26.85	26.85	-1	12,900	-0.01%
2019/01/04	15	23.73	14	23.69	24.45	1	12,832	0.01%
2019/01/03	1	26.25	3	25.82	25.45	-2	12,756	-0.02%
2019/01/02	5	25.89	3	25.85	25.70	2	12,860	0.02%
2018/12/27	0	0.00	2	25.85	25.45	-2	13,109	-0.02%
2018/12/26	0	0.00	1	26.20	24.95	-1	13,064	-0.01%
2018/12/25	2	25.53	1	25.40	25.60	1	13,032	0.01%
2018/12/24	2	26.65	0	0.00	26.50	2	12,977	0.02%
2018/12/22	1	26.30	1	26.65	26.25	0	13,007	0.00%
2018/12/21	8	26.29	8	26.42	26.95	0	13,020	0.00%
2018/12/20	0	0.00	1	25.60	25.65	-1	12,743	-0.01%
2018/12/19	2	26.18	2	25.70	25.45	0	12,634	0.00%
2018/12/18	1	25.55	0	0.00	26.00	1	12,559	0.01%
2018/12/17	2	28.15	1	27.90	27.25	1	12,402	0.01%
2018/12/14	12	27.73	7	27.81	27.70	5	12,378	0.04%
2018/12/13	26	29.89	13	29.99	28.80	13	12,204	0.11%
2018/12/12	3	29.12	1	29.00	29.70	2	11,430	0.02%
2018/12/11	0	0.00	1	27.10	27.00	-1	11,257	-0.01%
2018/12/10	2	26.65	7	26.70	26.70	-5	11,295	-0.04%
2018/12/07	0	0.00	2	28.25	28.10	-2	11,245	-0.02%
2018/12/06	4	30.56	5	29.65	27.55	-1	11,175	-0.01%
2018/12/05	3	30.82	2	30.35	30.25	1	10,997	0.01%
2018/12/04	2	31.25	4	31.94	31.50	-2	10,949	-0.02%
2018/12/03	18	32.67	13	32.33	31.90	5	10,750	0.05%
2018/11/30	22	29.82	32	30.58	31.25	-10	10,080	-0.10%
2018/11/29	15	26.85	5	27.70	28.45	10	9,212	0.11%
2018/11/28	5	25.42	2	25.75	25.90	3	8,915	0.03%
2018/11/27	2	24.65	3	24.50	24.80	-1	8,751	-0.01%
2018/11/26	1	23.60	0	0.00	23.75	1	8,657	0.01%
2018/11/23	1	23.50	0	0.00	23.45	1	8,811	0.01%
2018/11/22	5	24.75	5	24.49	24.25	0	9,015	0.00%
2018/11/21	5	26.03	3	26.20	25.55	2	8,951	0.02%
2018/11/20	33	25.88	34	25.85	25.75	-1	8,885	-0.01%
2018/11/19	2	25.63	1	25.35	25.65	1	8,898	0.01%
2018/11/16	1	24.90	2	24.65	24.60	-1	9,020	-0.01%
2018/11/15	9	24.29	8	24.50	24.45	1	9,163	0.01%
2018/11/09	0	0.00	2	23.78	23.80	-2	9,218	-0.02%
2018/11/08	5	25.37	1	25.85	24.65	4	9,232	0.04%
2018/11/07	8	25.42	10	25.59	25.80	-2	9,204	-0.02%
2018/11/06	0	0.00	6	25.73	24.30	-6	9,220	-0.07%
2018/11/05	19	26.91	12	26.32	25.75	7	9,225	0.08%
2018/11/02	0	0.00	4	26.00	26.00	-4	8,734	-0.05%
2018/11/01	8	23.88	5	23.38	23.65	3	8,434	0.04%
2018/10/31	4	21.74	4	21.75	22.25	0	8,304	0.00%
2018/10/30	1	21.00	0	0.00	21.00	1	8,139	0.01%
2018/10/26	0	0.00	4	20.43	20.30	-4	8,223	-0.05%
2018/10/22	0	0.00	1	22.80	23.90	-1	8,524	-0.01%
2018/10/19	1	23.20	1	23.55	23.25	0	8,669	0.00%
2018/10/16	2	25.25	1	25.30	24.50	1	9,063	0.01%
2018/10/15	11	23.79	12	24.57	24.75	-1	9,181	-0.01%
2018/10/12	4	23.95	1	24.00	24.05	3	9,501	0.03%
2018/10/05	5	29.00	0	0.00	28.60	5	9,810	0.05%
2018/10/01	1	33.65	1	33.35	33.00	0	10,261	0.00%
2018/09/28	0	0.00	6	32.90	32.35	-6	10,444	-0.06%
2018/09/26	8	34.41	0	0.00	33.65	8	10,919	0.07%
2018/09/25	7	33.44	5	33.84	33.95	2	11,420	0.02%
2018/09/21	2	33.00	2	33.00	32.85	0	11,721	0.00%
2018/09/20	0	0.00	2	31.80	31.60	-2	11,692	-0.02%
2018/09/19	2	33.90	28	33.46	33.20	-26	11,730	-0.22%
2018/09/18	1	33.35	1	33.60	33.20	0	11,875	0.00%
2018/09/17	0	0.00	25	33.85	34.35	-25	11,951	-0.21%
2018/09/14	5	34.61	23	34.59	34.65	-18	12,053	-0.15%
2018/09/13	45	34.25	42	33.50	33.45	3	12,211	0.02%
2018/09/12	0	0.00	2	34.30	33.95	-2	12,365	-0.02%
2018/09/11	9	33.99	10	34.17	34.10	-1	12,775	-0.01%
2018/09/10	19	33.64	18	33.79	33.50	1	12,938	0.01%
2018/09/07	32	37.94	30	37.76	37.20	2	13,031	0.02%
2018/09/06	17	39.02	22	38.29	38.20	-5	13,277	-0.04%
2018/09/05	3	40.52	0	0.00	39.70	3	13,695	0.02%
2018/09/04	34	39.71	34	39.63	40.35	0	14,177	0.00%
2018/09/03	0	0.00	1	40.30	38.80	-1	14,395	-0.01%
2018/08/31	2	41.35	0	0.00	41.65	2	14,562	0.01%
2018/08/30	6	41.70	4	41.85	41.85	2	14,713	0.01%
2018/08/29	45	40.14	40	40.67	40.90	5	14,755	0.03%
2018/08/28	60	39.04	62	39.06	39.00	-2	14,992	-0.01%
2018/08/27	48	39.27	57	39.74	39.60	-9	15,665	-0.06%
2018/08/24	30	37.90	30	38.05	38.35	0	16,260	0.00%
2018/08/23	7	39.06	6	38.63	37.90	1	16,866	0.01%
2018/08/22	7	38.44	9	39.25	39.20	-2	17,355	-0.01%
2018/08/21	1	37.15	3	37.38	37.20	-2	17,414	-0.01%
2018/08/20	0	0.00	1	36.15	36.05	-1	17,824	-0.01%
2018/08/17	0	0.00	1	37.15	37.05	-1	18,015	-0.01%
2018/08/16	5	37.51	7	37.44	37.80	-2	18,146	-0.01%
2018/08/15	7	37.81	2	37.83	37.40	5	18,284	0.03%
2018/08/14	5	38.68	2	38.75	39.20	3	18,368	0.02%
2018/08/13	5	38.60	2	39.30	37.45	3	18,516	0.02%
2018/08/10	49	42.31	49	42.08	41.00	0	18,671	0.00%
2018/08/09	30	44.75	30	44.58	44.70	0	18,662	0.00%
2018/08/08	1	45.30	0	0.00	44.60	1	19,369	0.01%
2018/08/07	1	45.70	1	45.30	45.30	0	19,748	0.00%
2018/08/03	61	44.53	63	43.65	45.10	-2	20,087	-0.01%
2018/08/01	5	46.87	5	46.60	46.35	0	20,139	0.00%
2018/07/31	1	47.35	1	46.60	47.00	0	20,239	0.00%
2018/07/30	68	46.37	60	49.13	46.45	8	20,574	0.04%
2018/07/27	2	48.75	0	0.00	48.65	2	20,620	0.01%
2018/07/26	5	47.24	11	47.62	47.65	-6	20,598	-0.03%
2018/07/25	2	46.40	5	46.46	47.10	-3	20,590	-0.01%
2018/07/24	32	44.17	30	45.10	44.95	2	20,477	0.01%
2018/07/20	1	44.30	2	43.65	43.50	-1	20,453	0.00%
2018/07/19	2	44.88	10	44.96	44.80	-8	20,503	-0.04%
2018/07/18	10	46.41	11	46.18	45.85	-1	20,485	0.00%
2018/07/17	2	51.40	3	51.10	50.90	-1	20,276	0.00%
2018/07/16	20	50.38	20	51.30	49.65	0	20,265	0.00%
2018/07/13	48	52.89	44	52.80	52.00	4	20,283	0.02%
2018/07/12	50	51.51	50	51.86	52.60	0	20,531	0.00%
2018/07/10	6	52.68	6	53.40	52.40	0	20,859	0.00%
2018/07/09	71	55.19	69	55.55	54.00	2	20,861	0.01%
2018/07/06	5	54.96	16	55.21	55.50	-11	20,896	-0.05%
2018/07/05	1	59.80	9	57.39	57.90	-8	20,969	-0.04%
2018/07/04	5	60.42	2	60.75	59.30	3	20,875	0.01%
2018/07/03	56	61.25	25	61.80	61.50	31	20,903	0.15%
2018/07/02	1	59.90	40	59.66	59.30	-39	20,719	-0.19%
2018/06/29	7	57.24	2	57.35	57.00	5	20,522	0.02%
2018/06/28	1	57.10	0	0.00	55.80	1	20,679	0.00%
2018/06/27	20	58.13	1	59.60	57.60	19	21,421	0.09%
2018/06/26	43	56.98	4	56.03	57.60	39	21,661	0.18%
2018/06/25	3	57.00	0	0.00	56.70	3	22,331	0.01%
2018/06/22	13	59.48	12	59.61	58.40	1	22,758	0.00%
2018/06/21	4	58.83	2	58.55	57.80	2	22,747	0.01%
2018/06/20	22	58.51	19	57.85	57.60	3	22,667	0.01%
2018/06/19	5	57.58	1	57.10	57.00	4	22,460	0.02%
2018/06/15	8	61.21	6	61.00	59.50	2	22,427	0.01%
2018/06/14	37	60.24	36	60.42	59.60	1	22,244	0.00%
2018/06/13	10	61.24	7	60.81	58.70	3	21,992	0.01%
2018/06/12	11	63.77	17	62.20	65.10	-6	21,603	-0.03%
2018/06/11	14	60.64	9	60.66	60.00	5	21,153	0.02%
2018/06/08	36	60.82	16	61.31	59.60	20	21,069	0.09%
2018/06/07	13	61.23	12	60.20	59.80	1	20,875	0.00%
2018/06/06	13	61.81	8	61.34	60.60	5	20,827	0.02%
2018/06/05	12	63.19	5	61.22	60.60	7	21,042	0.03%
2018/06/04	48	68.03	39	67.28	64.40	9	20,988	0.04%
2018/06/01	28	64.43	44	63.60	66.60	-16	20,470	-0.08%
2018/05/31	55	63.50	64	62.93	60.60	-9	19,774	-0.05%
2018/05/30	28	60.11	30	60.36	61.20	-2	19,175	-0.01%
2018/05/29	10	57.10	64	56.43	57.20	-54	18,789	-0.29%
2018/05/28	34	55.32	6	56.87	56.70	28	18,734	0.15%
2018/05/25	23	51.94	5	53.44	53.80	18	18,330	0.10%
2018/05/24	8	51.93	7	52.16	51.80	1	18,130	0.01%
2018/05/23	10	50.29	4	50.08	50.10	6	18,104	0.03%
2018/05/22	12	51.06	1	50.80	50.70	11	17,897	0.06%
2018/05/21	18	52.08	12	50.60	50.60	6	17,741	0.03%
2018/05/18	10	53.54	35	54.47	52.10	-25	17,470	-0.14%
2018/05/17	2	58.05	3	58.90	57.30	-1	17,203	-0.01%
2018/05/16	17	59.64	48	59.56	58.20	-31	17,002	-0.18%
2018/05/15	14	57.21	14	58.01	59.10	0	16,351	0.00%
2018/05/14	91	52.22	86.1	52.32	53.80	4.9	16,107	0.03%
2018/05/11	2	51.75	2	50.50	50.60	0	15,878	0.00%
2018/05/10	149	53.39	3	52.87	52.60	146	15,750	0.93%	大買/鉅額交易
2018/05/09	1	51.00	0	0.00	51.10	1	15,652	0.01%
2018/05/08	2	53.65	1	52.00	51.60	1	15,544	0.01%
2018/05/07	12	52.98	10	53.22	54.00	2	15,424	0.01%
2018/05/04	5	51.22	55	50.53	51.00	-50	15,013	-0.33%
2018/05/03	1	49.05	96	48.50	48.50	-95	14,859	-0.64%
2018/04/30	0	0.00	1	48.50	50.50	-1	15,025	-0.01%
2018/04/27	21	48.23	15	48.00	48.65	6	15,052	0.04%
2018/04/26	22	47.28	2.2	46.98	47.80	19.8	15,154	0.13%
2018/04/25	3	48.83	3	48.40	46.90	0	15,449	0.00%
2018/04/24	2	44.20	1	47.00	47.75	1	15,601	0.01%
2018/04/23	20	49.75	0	0.00	47.65	20	15,674	0.13%
2018/04/20	4	50.70	3	50.67	50.00	1	16,131	0.01%
2018/04/19	3	49.58	2	49.88	49.90	1	16,878	0.01%
2018/04/18	2	48.73	3	48.97	49.05	-1	16,811	-0.01%
2018/04/17	26	49.37	6	48.26	47.55	20	16,604	0.12%
2018/04/16	7	53.00	4	52.68	52.70	3	16,259	0.02%
2018/04/13	11	54.20	12	54.53	54.60	-1	16,165	-0.01%
2018/04/12	0.2	55.90	6	56.07	55.90	-5.8	16,055	-0.04%
2018/04/11	6	56.02	7	56.43	57.30	-1	16,235	-0.01%
2018/04/10	1	52.40	3	54.60	52.40	-2	16,328	-0.01%
2018/04/09	14	56.99	23	54.50	54.00	-9	16,599	-0.05%
2018/04/03	4	52.95	13	53.96	55.50	-9	16,941	-0.05%
2018/04/02	20	50.27	4	50.38	50.60	16	16,618	0.10%
2018/03/31	8	51.10	7	50.84	49.80	1	16,814	0.01%
2018/03/30	44	50.54	98	51.10	49.50	-54	16,775	-0.32%
2018/03/29	42	47.37	93	47.16	48.35	-51	15,886	-0.32%
2018/03/28	77	46.82	43	46.16	46.50	34	15,454	0.22%
2018/03/27	16	44.73	61	46.14	46.40	-45	14,681	-0.31%
2018/03/26	2	41.90	0	0.00	42.20	2	14,229	0.01%
2018/03/22	53	41.62	39	41.38	41.00	14	14,100	0.10%
2018/03/21	29	40.52	4	41.79	42.00	25	13,843	0.18%
2018/03/16	2	40.50	5	39.83	39.60	-3	13,452	-0.02%
2018/03/15	0	0.00	3	39.50	39.70	-3	13,402	-0.02%
2018/03/14	17	40.86	17	40.45	40.30	0	13,392	0.00%
2018/03/13	3	39.98	5	40.02	39.85	-2	13,261	-0.02%
2018/03/12	3	40.40	7	39.98	40.20	-4	13,267	-0.03%
2018/03/09	26	40.63	35	39.68	39.40	-9	13,276	-0.07%
2018/03/08	24	40.14	23	39.71	40.65	1	13,007	0.01%
2018/03/07	25	38.39	4	39.20	37.80	21	12,640	0.17%
2018/03/06	0	0.00	2	37.75	37.75	-2	12,779	-0.02%
2018/03/05	1	37.50	3	37.75	37.50	-2	13,422	-0.01%
2018/03/02	21	39.97	15	39.75	39.10	6	13,869	0.04%
2018/03/01	14	38.59	21	38.84	39.40	-7	13,587	-0.05%
2018/02/27	8	37.96	8	38.03	37.00	0	13,458	0.00%
2018/02/26	11	38.11	5	38.18	37.65	6	13,563	0.04%
2018/02/23	30	37.59	9	37.97	37.65	21	13,544	0.16%
2018/02/22	1	35.05	0	0.00	35.65	1	13,578	0.01%
2018/02/21	18	35.27	3	35.90	35.50	15	13,554	0.11%
2018/02/09	0	0.00	1	30.70	31.85	-1	13,447	-0.01%
2018/02/06	0	0.00	1	32.55	32.35	-1	13,389	-0.01%
2018/02/05	3	35.10	0	0.00	35.80	3	13,266	0.02%
2018/01/31	0	0.00	2	36.48	36.45	-2	13,308	-0.02%
2018/01/30	0	0.00	1	37.60	36.90	-1	13,336	-0.01%
2018/01/29	4	38.88	4	38.48	38.25	0	13,305	0.00%
2018/01/26	2	38.15	2	38.05	38.95	0	13,367	0.00%
2018/01/25	5	39.06	5	39.43	37.90	0	13,386	0.00%
2018/01/24	27	38.71	23	38.68	38.70	4	13,297	0.03%
2018/01/23	1	38.85	5	38.30	38.30	-4	13,411	-0.03%
2018/01/22	2	39.35	5	39.94	39.40	-3	13,872	-0.02%
2018/01/19	23	39.68	21	38.99	39.90	2	14,166	0.01%
2018/01/18	9	39.55	15	39.56	38.90	-6	13,806	-0.04%
2018/01/17	12	39.16	10	39.26	39.70	2	13,511	0.01%
2018/01/16	7	37.89	78	38.42	38.55	-71	13,081	-0.54%
2018/01/15	29	37.05	29	36.03	38.10	0	12,653	0.00%
2018/01/12	19	35.27	3	35.07	34.65	16	11,733	0.14%
2018/01/11	5	34.28	1	34.15	34.10	4	11,646	0.03%
2018/01/09	0	0.00	3	33.78	33.95	-3	11,694	-0.03%
2018/01/08	3	35.57	6	34.90	34.35	-3	11,867	-0.03%
2018/01/05	3	35.82	8	36.13	36.15	-5	11,897	-0.04%
2018/01/04	13	34.88	25	34.91	35.30	-12	11,835	-0.10%
2018/01/03	12	33.61	15	33.64	33.55	-3	11,730	-0.03%
2018/01/02	8	31.62	4	32.70	32.40	4	11,342	0.04%