漢磊 (3707)-統一-新竹券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
62.5
漲跌
▼1.4
漲幅
-2.19%
成交量
2,083張
產業
上櫃半導體類股
1278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

漢磊 (3707)籌碼相關－統一-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-新竹券商分點個股進出
統一-新竹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
2024/05/23	1	62.60	10	62.60	62.50	-9	5,188	-0.17%
2024/05/22	3	63.90	0	0.00	63.90	3	5,172	0.06%
2024/05/21	2	63.95	0	0.00	63.80	2	5,178	0.04%
2024/05/20	0	0.00	2	64.40	65.10	-2	5,167	-0.04%
2024/05/17	3	64.70	0	0.00	64.50	3	5,160	0.06%
2024/05/16	4	64.05	1	63.70	63.50	3	5,151	0.06%
2024/05/14	0.1	65.50	0	0.00	64.90	0.1	5,139	0.00%
2024/05/13	5	64.96	2	64.35	64.30	3	5,150	0.06%
2024/05/10	2	64.60	1.1	65.02	65.90	0.9	5,146	0.02%
2024/05/09	1.1	64.59	2	64.20	64.00	-0.9	5,140	-0.02%
2024/05/08	3	65.73	0	0.00	65.50	3	5,128	0.06%
2024/05/06	19.1	66.64	1	67.20	66.10	18.1	5,109	0.35%
2024/05/03	5	68.78	2	67.75	67.10	3	5,076	0.06%
2024/05/02	1	70.00	0	70.20	70.50	1	5,029	0.02%
2024/04/30	1	71.20	5	70.64	70.10	-4	5,010	-0.08%
2024/04/29	4	69.20	9	69.08	70.10	-5	4,960	-0.10%
2024/04/26	28.1	69.84	0	0.00	69.10	28.1	4,925	0.57%
2024/04/25	5	69.02	6.1	70.54	70.60	-1.1	4,867	-0.02%
2024/04/24	5	68.20	2	67.80	67.80	3	4,766	0.06%
2024/04/23	0	0.00	1	69.10	68.50	-1	4,740	-0.02%
2024/04/22	5	68.03	3	68.74	67.00	2	4,706	0.04%
2024/04/19	2.1	67.78	2.1	68.75	67.10	0.1	4,625	0.00%
2024/04/18	48.2	75.07	35	74.96	72.00	13.2	4,470	0.29%
2024/04/17	3	73.13	4.1	73.31	73.80	-1.1	3,962	-0.03%
2024/04/16	3	68.19	5	67.68	67.10	-2	3,925	-0.05%
2024/04/15	0.1	70.97	3	71.01	70.50	-3	3,825	-0.08%
2024/04/12	1	71.61	2.1	72.73	71.60	-1.1	3,741	-0.03%
2024/04/11	5	71.42	8.6	71.46	70.50	-3.6	3,656	-0.10%
2024/04/10	31	71.49	5.1	70.44	71.50	25.9	3,535	0.73%
2024/04/09	3	66.33	0	0.00	65.70	3	3,357	0.09%
2024/04/08	3.1	67.26	0	0.00	67.20	3.1	3,322	0.09%
2024/04/03	7	68.83	12	67.84	68.60	-5	3,261	-0.15%
2024/04/02	13.6	66.09	24	66.40	68.20	-10.5	3,173	-0.33%
2024/04/01	18	67.23	10.8	66.70	67.70	7.2	2,978	0.24%
2024/03/29	1.1	60.85	2.1	61.46	61.90	-1	2,693	-0.04%
2024/03/28	7.1	60.86	4.2	60.39	60.70	3	2,625	0.11%
2024/03/27	2	57.40	0	0.00	57.40	2	2,487	0.08%
2024/03/26	1	57.42	3	57.30	57.30	-2	2,487	-0.08%
2024/03/25	3	59.76	1	59.80	59.00	2	2,485	0.08%
2024/03/22	1	60.09	4	59.53	59.30	-3	2,479	-0.12%
2024/03/21	1	57.70	1	57.20	57.20	0	2,439	0.00%
2024/03/20	1	57.00	5	57.00	57.00	-4	2,517	-0.16%
2024/03/19	0	0.00	0	59.30	58.60	0	2,508	0.00%
2024/03/18	1	58.68	0	0.00	58.10	1	2,491	0.04%
2024/03/15	5	60.54	2	61.70	59.50	3	2,472	0.12%
2024/03/14	4	59.95	2	60.85	61.20	2	2,445	0.08%
2024/03/13	4	62.73	12	63.58	61.70	-8	2,402	-0.33%
2024/03/12	11	62.38	6	62.27	61.80	5	2,320	0.22%
2024/03/11	59	65.11	58	65.03	64.20	1	2,207	0.05%
2024/03/08	10	59.89	9.7	59.57	61.00	0.3	1,567	0.02%
2024/03/07	4	55.78	2	55.55	55.50	2	1,432	0.14%
2024/03/06	5	56.86	1	56.10	56.10	4	1,416	0.28%
2024/03/05	3	59.70	1	58.00	58.00	2	1,411	0.14%
2024/03/04	1	59.50	1	59.70	59.70	0	1,384	0.00%
2024/03/01	1	59.62	2	59.90	59.50	-1	1,371	-0.07%
2024/02/27	1	62.50	0	0.00	61.50	1	1,350	0.07%
2024/02/26	2.1	60.80	0.1	59.40	62.60	2	1,326	0.15%
2024/02/21	1	61.80	0	0.00	61.80	1	1,315	0.08%
2024/02/19	0	0.00	5	63.40	63.30	-5	1,316	-0.38%
2024/02/15	0	0.00	2	61.70	62.40	-2	1,311	-0.15%
2024/02/05	7	60.76	0	0.00	60.90	7	1,300	0.54%
2024/01/22	0	0.00	1	65.40	65.50	-1	1,324	-0.08%
2024/01/19	2	63.55	3	63.70	63.80	-1	1,314	-0.08%
2024/01/18	3	63.00	3	63.00	62.90	0	1,311	0.00%
2024/01/12	3	66.27	6	66.30	65.80	-3	1,298	-0.23%
2024/01/11	4	66.60	0	0.00	66.60	4	1,300	0.31%
2024/01/10	2	67.10	1	65.50	65.50	1	1,314	0.08%
2024/01/09	0	0.00	1	68.00	67.80	-1	1,287	-0.08%
2024/01/05	2	69.15	4	68.85	69.10	-2	1,275	-0.16%
2024/01/04	1	69.40	0	0.00	69.40	1	1,263	0.08%
2023/12/29	1	72.50	0	0.00	72.10	1	1,240	0.08%
2023/12/27	3	72.63	1	73.20	73.00	2	1,240	0.16%
2023/12/26	0	0.00	1	72.40	72.40	-1	1,246	-0.08%
2023/12/25	1	71.60	0	0.00	71.40	1	1,247	0.08%
2023/12/22	1	71.80	1	71.80	71.80	0	1,268	0.00%
2023/12/21	1	72.10	0	0.00	71.80	1	1,315	0.08%
2023/12/20	2	73.10	2	73.00	72.50	0	1,324	0.00%
2023/12/19	2	72.45	4	73.18	72.90	-2	1,374	-0.15%
2023/12/18	2	72.30	1	73.00	72.30	1	1,446	0.07%
2023/12/15	6.1	73.92	18	74.31	73.60	-11.9	1,504	-0.79%
2023/12/13	2	71.10	0	0.00	71.10	2	1,428	0.14%
2023/12/12	0	0.00	4	71.35	71.20	-4	1,436	-0.28%
2023/12/08	1	71.30	0	0.00	71.10	1	1,449	0.07%
2023/12/05	2	73.30	1	73.40	73.00	1	1,447	0.07%
2023/12/04	1	74.20	6	74.48	73.80	-5	1,454	-0.34%
2023/12/01	3	75.30	1	75.40	75.10	2	1,451	0.14%
2023/11/30	1	76.60	9.1	75.52	76.40	-8.1	1,432	-0.57%
2023/11/29	2	73.70	3.5	73.96	73.50	-1.5	1,376	-0.11%
2023/11/27	1	72.00	0	0.00	72.00	1	1,368	0.07%
2023/11/22	2	73.45	0.1	73.11	73.20	1.9	1,364	0.14%
2023/11/21	1	74.00	4	73.40	73.00	-3	1,370	-0.22%
2023/11/20	2	73.50	0	73.70	73.50	2	1,372	0.14%
2023/11/17	0	0.00	0.1	71.70	71.80	-0.1	1,356	-0.01%
2023/11/13	1	69.10	1	69.00	69.00	0	1,364	0.00%
2023/11/10	1	69.30	1	69.20	69.20	0	1,372	0.00%
2023/11/09	2	69.20	0	0.00	69.10	2	1,384	0.14%
2023/11/06	0	0.00	1	71.50	71.70	-1	1,452	-0.07%
2023/11/03	0	0.00	5	70.66	70.70	-5	1,458	-0.34%
2023/11/02	2	69.60	0	0.00	70.00	2	1,465	0.14%
2023/11/01	1	71.20	0	0.00	70.00	1	1,467	0.07%
2023/10/31	0	0.00	2	71.10	68.40	-2	1,451	-0.14%
2023/10/27	1	70.50	1	70.50	70.50	0	1,467	0.00%
2023/10/26	0	70.90	0	0.00	70.80	0	1,490	0.00%
2023/10/25	0	0.00	0	72.20	72.10	0	1,510	0.00%
2023/10/24	0	0.00	1	70.60	70.30	-1	1,512	-0.07%
2023/10/18	2	69.65	2	69.00	69.00	0	1,651	0.00%
2023/10/17	3	71.60	0	0.00	71.30	3	1,638	0.18%
2023/10/16	1	71.70	0	0.00	71.40	1	1,655	0.06%
2023/10/13	1	72.80	1	73.10	73.00	0	1,712	0.00%
2023/10/12	1	72.00	0	0.00	72.40	1	1,748	0.06%
2023/10/11	0	0.00	3	72.27	71.90	-3	1,791	-0.17%
2023/10/06	1	73.00	0	0.00	73.00	1	1,857	0.05%
2023/10/05	3	73.57	0	0.00	73.30	3	1,959	0.15%
2023/10/04	1	71.90	1	73.20	73.40	0	2,255	0.00%
2023/10/03	4	73.68	0	0.00	72.80	4	2,623	0.15%
2023/10/02	0	0.00	0.1	74.00	74.00	-0.1	2,715	0.00%
2023/09/26	6	73.38	0	0.00	72.10	6	2,996	0.20%
2023/09/25	3	75.80	2	75.50	75.00	1	2,978	0.03%
2023/09/22	2	73.60	2	75.45	75.60	0	2,981	0.00%
2023/09/21	5	78.08	0	0.00	76.20	5	2,932	0.17%
2023/09/20	2	79.80	2	80.90	78.60	0	2,855	0.00%
2023/09/18	4	79.60	2	80.30	79.20	2	2,834	0.07%
2023/09/15	2	79.30	0	0.00	79.00	2	2,869	0.07%
2023/09/14	0	0.00	3	80.57	79.80	-3	2,922	-0.10%
2023/09/12	0	0.00	1	77.60	77.60	-1	3,034	-0.03%
2023/09/11	3	77.37	1	76.30	76.60	2	3,187	0.06%
2023/09/08	1	77.60	0	0.00	77.30	1	3,371	0.03%
2023/09/07	2	79.60	2	79.00	78.90	0	3,536	0.00%
2023/09/06	0	0.00	2	80.20	80.20	-2	3,622	-0.06%
2023/09/04	1	77.80	1	79.30	79.20	0	3,667	0.00%
2023/08/31	0	0.00	1	79.00	79.10	-1	3,800	-0.03%
2023/08/29	0	0.00	8	77.30	78.30	-8	4,038	-0.20%
2023/08/28	0	0.00	1	77.00	76.50	-1	4,033	-0.02%
2023/08/24	0	0.00	6	77.47	77.30	-6	4,045	-0.15%
2023/08/18	3	75.70	3	74.90	75.10	0	4,085	0.00%
2023/08/17	0	0.00	1	75.60	75.40	-1	4,081	-0.02%
2023/08/16	0	0.00	2	73.45	74.00	-2	4,078	-0.05%
2023/08/15	1	73.30	0	0.00	73.20	1	4,084	0.02%
2023/08/14	9	72.61	0	0.00	72.20	9	4,086	0.22%
2023/08/11	1.3	75.72	1	75.00	75.00	0.3	4,059	0.01%
2023/08/10	4	76.08	2	75.95	75.80	2	4,061	0.05%
2023/08/09	2	78.30	0	0.00	77.50	2	4,064	0.05%
2023/08/08	0	0.00	3	78.40	78.00	-3	4,089	-0.07%
2023/08/07	12	79.81	3	79.50	79.60	9	4,103	0.22%
2023/08/04	0	0.00	1	79.00	78.30	-1	4,104	-0.02%
2023/08/02	2	78.40	4	78.70	77.70	-2	4,126	-0.05%
2023/08/01	4	79.50	0	0.00	79.70	4	4,102	0.10%
2023/07/28	0	0.00	4	81.60	80.80	-4	4,095	-0.10%
2023/07/27	0	0.00	1	79.90	79.90	-1	4,088	-0.02%
2023/07/26	1	79.20	2	78.80	78.80	-1	4,093	-0.02%
2023/07/24	6	78.60	2	78.30	78.30	4	4,093	0.10%
2023/07/21	1	82.20	3	82.10	82.20	-2	4,065	-0.05%
2023/07/19	1	83.10	2	84.00	83.10	-1	4,145	-0.02%
2023/07/18	0	0.00	2	84.60	84.00	-2	4,258	-0.05%
2023/07/17	3	87.37	3	87.10	86.80	0	4,285	0.00%
2023/07/13	0	0.00	3	88.37	86.60	-3	4,279	-0.07%
2023/07/12	5	90.36	8.1	89.00	88.40	-3.1	4,230	-0.07%
2023/07/11	8	93.05	4	93.13	90.50	4	4,143	0.10%
2023/07/10	25.1	90.92	20	91.63	90.40	5.1	3,887	0.13%
2023/07/06	6	88.00	4	88.30	88.00	2	3,479	0.06%
2023/07/05	7.8	84.55	4	84.20	83.90	3.8	3,244	0.12%
2023/07/04	3	83.60	0	0.00	84.20	3	3,256	0.09%
2023/07/03	5	83.20	0	0.00	83.10	5	3,271	0.15%
2023/06/29	0	0.00	2	83.90	83.30	-2	3,262	-0.06%
2023/06/27	2	84.00	0	0.00	83.20	2	3,418	0.06%
2023/06/26	0	0.00	6	84.73	84.50	-6	3,399	-0.18%
2023/06/20	0	0.00	1	88.40	88.00	-1	3,370	-0.03%
2023/06/19	0	0.00	1	86.70	86.10	-1	3,333	-0.03%
2023/06/16	8	88.06	7	87.00	86.10	1	3,331	0.03%
2023/06/15	11	89.34	6	89.53	88.60	5	3,330	0.15%
2023/06/14	0	0.00	4	88.23	90.20	-4	3,207	-0.12%
2023/06/13	19	86.85	7	88.17	86.50	12	3,047	0.39%
2023/06/12	4	85.63	2.1	85.22	85.40	1.9	2,895	0.06%
2023/06/09	0	0.00	1	82.50	82.80	-1	2,852	-0.04%
2023/06/07	0	0.00	5	83.86	84.70	-5	2,898	-0.17%
2023/06/06	6	82.50	1	81.90	82.00	5	2,862	0.17%
2023/06/05	1	87.50	48	89.01	85.20	-47	2,812	-1.67%
2023/06/02	4	82.20	5	80.50	82.20	-1	2,698	-0.04%
2023/05/31	0	0.00	1	79.00	79.70	-1	2,906	-0.03%
2023/05/30	0	0.00	1	79.20	79.10	-1	2,948	-0.03%
2023/05/29	1	80.18	0	0.00	80.60	1	2,940	0.03%
2023/05/26	8	77.64	0	0.00	77.00	8	2,935	0.27%
2023/05/19	0	0.00	1	77.80	78.00	-1	3,019	-0.03%
2023/05/18	2	77.40	0	0.00	77.40	2	3,035	0.07%
2023/05/16	0.4	76.30	1	75.70	76.60	-0.6	3,082	-0.02%
2023/05/15	2	73.85	2	74.45	74.50	0	3,081	0.00%
2023/05/12	3	73.97	1	75.30	75.50	2	3,123	0.06%
2023/05/11	6	75.75	1	75.20	75.20	5	3,118	0.16%
2023/05/09	1	76.40	0	0.00	76.50	1	3,168	0.03%
2023/05/04	2	78.30	1	78.30	78.30	1	3,464	0.03%
2023/05/02	2	78.10	3	78.90	79.00	-1	3,566	-0.03%
2023/04/27	0.1	76.80	0	0.00	76.30	0.1	3,616	0.00%
2023/04/26	6	76.05	8	76.33	76.70	-2	3,627	-0.06%
2023/04/25	3.1	77.26	4	77.08	77.00	-0.9	3,610	-0.02%
2023/04/24	1	79.30	5	79.82	80.00	-4	3,603	-0.11%
2023/04/21	15	80.95	6	79.20	79.10	9	3,573	0.25%
2023/04/20	6	83.82	0	0.00	83.50	6	3,464	0.17%
2023/04/19	16	86.75	1.1	86.55	86.50	14.9	3,429	0.43%
2023/04/14	5	88.68	2	88.40	88.40	3	3,408	0.09%
2023/04/13	1	90.00	2	88.20	88.20	-1	3,425	-0.03%
2023/04/12	1	89.10	4	89.20	90.40	-3	3,410	-0.09%
2023/04/11	5	90.18	7	90.03	90.00	-2	3,405	-0.06%
2023/04/10	2	91.95	2	90.50	90.50	0	3,427	0.00%
2023/04/07	23	91.97	1	92.10	92.30	22	3,421	0.64%
2023/03/31	1	90.70	2	90.80	90.70	-1	3,404	-0.03%
2023/03/30	4	90.50	4	91.00	90.50	0	3,449	0.00%
2023/03/29	13	90.69	9	90.51	89.80	4	3,455	0.12%
2023/03/28	10	91.30	29	91.62	91.70	-19	3,436	-0.55%
2023/03/27	7	90.14	0	0.00	90.00	7	3,372	0.21%
2023/03/24	12	91.20	12	90.80	90.80	0	3,391	0.00%
2023/03/23	12	90.15	5	90.20	90.20	7	3,374	0.21%
2023/03/22	5	90.30	5	90.70	90.70	0	3,380	0.00%
2023/03/21	1	90.40	2	89.85	89.70	-1	3,382	-0.03%
2023/03/20	6	90.20	6	90.50	89.90	0	3,390	0.00%
2023/03/17	6	87.70	6	88.15	88.50	0	3,318	0.00%
2023/03/16	7	86.97	6	87.12	86.80	1	3,310	0.03%
2023/03/15	5	87.08	6	87.60	86.80	-1	3,365	-0.03%
2023/03/14	7	87.20	2	86.10	86.10	5	3,395	0.15%
2023/03/13	2	87.80	4	88.08	88.40	-2	3,426	-0.06%
2023/03/10	5	89.22	3	88.90	88.90	2	3,468	0.06%
2023/03/09	3	92.43	3	92.37	92.00	0	3,536	0.00%
2023/03/08	2	91.65	2	92.25	92.30	0	3,547	0.00%
2023/03/07	10	90.94	20	91.72	92.50	-10	3,544	-0.28%
2023/03/06	6	89.85	5	90.02	90.70	1	3,527	0.03%
2023/03/03	8	88.14	5	89.12	89.20	3	3,536	0.08%
2023/03/02	4	91.85	0	0.00	90.80	4	3,372	0.12%
2023/03/01	0	0.00	2	93.20	93.00	-2	3,378	-0.06%
2023/02/24	11	94.06	10	93.30	93.10	1	3,413	0.03%
2023/02/23	6	93.77	2	94.00	93.90	4	3,423	0.12%
2023/02/22	4	94.00	5	93.00	93.20	-1	3,543	-0.03%
2023/02/21	3	97.47	3	97.17	97.10	0	3,626	0.00%
2023/02/17	1	96.80	1	96.50	96.50	0	4,007	0.00%
2023/02/16	7	97.16	9	97.47	97.90	-2	4,067	-0.05%
2023/02/15	4	96.00	4	96.98	95.90	0	4,178	0.00%
2023/02/13	1	96.10	1	95.20	96.10	0	4,328	0.00%
2023/02/10	3	95.77	1	95.20	95.20	2	4,382	0.05%
2023/02/09	3	98.73	3	98.87	98.30	0	4,372	0.00%
2023/02/08	3	99.23	5	99.24	98.90	-2	4,401	-0.05%
2023/02/07	17	97.60	17	97.10	97.60	0	4,395	0.00%
2023/02/06	8	97.65	5	98.78	96.90	3	4,427	0.07%
2023/02/03	21	98.88	17	100.99	98.20	4	4,387	0.09%
2023/02/02	5	100.00	13	99.58	100.00	-8	4,351	-0.18%
2023/02/01	3	96.70	3	97.17	96.70	0	4,263	0.00%
2023/01/31	12	95.59	9	95.60	96.30	3	4,303	0.07%
2023/01/30	2	94.80	3	93.17	94.80	-1	4,295	-0.02%
2023/01/17	1	89.70	0	0.00	89.50	1	4,271	0.02%
2023/01/13	1	87.70	5	88.78	87.70	-4	4,344	-0.09%
2023/01/12	4	90.73	5	91.52	89.20	-1	4,404	-0.02%
2023/01/11	2	90.40	2	90.80	90.40	0	4,408	0.00%
2023/01/10	4	89.80	9	90.74	89.80	-5	4,472	-0.11%
2023/01/09	4	90.50	5	90.28	90.50	-1	4,547	-0.02%
2023/01/06	9	88.02	7	86.90	88.80	2	4,610	0.04%
2023/01/05	4	86.10	4	87.33	85.90	0	4,723	0.00%
2023/01/04	0	0.00	2	86.15	85.90	-2	4,801	-0.04%
2023/01/03	1	84.50	1	85.50	86.20	0	4,956	0.00%
2022/12/30	0.1	85.10	0	0.00	84.60	0.1	5,051	0.00%
2022/12/29	3	84.63	1	85.10	85.10	2	5,112	0.04%
2022/12/28	1	86.30	1	86.00	86.00	0	5,227	0.00%
2022/12/27	3	88.77	3	89.17	88.80	0	5,318	0.00%
2022/12/26	3	87.47	4	87.18	88.30	-1	5,391	-0.02%
2022/12/23	4	86.50	5	86.54	86.90	-1	5,515	-0.02%
2022/12/22	9	87.74	3	88.53	86.90	6	5,581	0.11%
2022/12/21	3.1	88.53	1	87.60	87.60	2.1	5,715	0.04%
2022/12/20	2	88.75	1	88.50	88.50	1	5,847	0.02%
2022/12/19	2	90.65	1	91.50	90.90	1	6,017	0.02%
2022/12/16	3	92.90	3	92.87	93.20	0	6,155	0.00%
2022/12/15	3.3	95.60	2	95.50	95.40	1.3	6,214	0.02%
2022/12/14	2.3	95.41	3	94.93	95.90	-0.7	6,247	-0.01%
2022/12/13	1.2	95.00	4	94.68	93.80	-2.8	6,275	-0.04%
2022/12/12	4	94.83	4	95.00	95.00	0	6,289	0.00%
2022/12/09	2.1	97.07	7	96.86	96.10	-4.9	6,319	-0.08%
2022/12/08	1.2	96.92	0	0.00	97.10	1.2	6,371	0.02%
2022/12/07	1	97.00	1	98.00	96.20	0	6,462	0.00%
2022/12/06	1	100.00	1	102.00	99.80	0	6,454	0.00%
2022/12/05	10	103.80	1	105.00	103.00	9	6,541	0.14%
2022/12/02	5	102.30	8	102.50	102.50	-3	6,546	-0.05%
2022/12/01	12	101.83	6	101.50	102.00	6	6,589	0.09%
2022/11/30	1	98.50	2	98.90	98.10	-1	6,601	-0.02%
2022/11/29	3	97.96	3	97.73	98.30	0	6,693	0.00%
2022/11/28	5	96.80	5	96.64	97.80	0	6,786	0.00%
2022/11/25	3	97.57	0	0.00	96.00	3	6,967	0.04%
2022/11/24	1	98.20	0	0.00	98.80	1	6,996	0.01%
2022/11/22	1	98.50	0	0.00	98.30	1	7,184	0.01%
2022/11/21	2	100.00	2	100.75	100.00	0	7,322	0.00%
2022/11/18	2	101.05	1	104.00	99.60	1	7,455	0.01%
2022/11/17	12	99.33	14	99.84	102.00	-2	7,553	-0.03%
2022/11/16	1	98.80	5.1	98.90	98.30	-4.1	7,672	-0.05%
2022/11/15	7	98.84	24.1	99.49	101.00	-17.1	7,668	-0.22%
2022/11/14	3	95.29	13	94.59	95.30	-10	8,013	-0.12%
2022/11/11	30	96.35	8.2	95.53	93.60	21.9	8,238	0.27%
2022/11/10	4.1	93.20	5	93.54	93.00	-1	8,202	-0.01%
2022/11/09	8.1	94.52	10	94.36	94.30	-1.9	8,285	-0.02%
2022/11/08	6	91.95	7	92.13	90.40	-1	8,385	-0.01%
2022/11/07	3	91.13	4	91.83	91.10	-1	8,445	-0.01%
2022/11/04	1	88.60	1	90.10	91.10	0	8,609	0.00%
2022/11/03	0	0.00	4	88.38	89.90	-4	8,677	-0.05%
2022/11/02	0	0.00	1	89.50	89.40	-1	8,945	-0.01%
2022/11/01	4	87.48	4	87.45	87.70	0	8,968	0.00%
2022/10/31	10	85.60	11	86.90	87.00	-1	9,084	-0.01%
2022/10/28	0	0.00	4	84.45	83.90	-4	9,165	-0.04%
2022/10/27	7.3	84.02	4	85.52	85.90	3.3	9,348	0.04%
2022/10/26	10.1	82.28	7	82.20	81.90	3.1	9,542	0.03%
2022/10/25	1.1	85.22	1	82.50	82.50	0.1	9,588	0.00%
2022/10/24	6	86.83	7	85.67	85.00	-1	9,723	-0.01%
2022/10/21	6	86.40	6	84.75	84.00	0	9,912	0.00%
2022/10/20	10	85.61	12	86.18	86.20	-2	10,050	-0.02%
2022/10/19	6.1	87.21	6	87.63	85.80	0.1	10,335	0.00%
2022/10/18	3	88.20	5	88.44	87.90	-2	10,432	-0.02%
2022/10/17	8.1	84.33	6.2	85.32	86.80	1.9	10,554	0.02%
2022/10/14	1.2	89.14	1.2	89.68	89.10	0	10,742	0.00%
2022/10/13	9.1	88.21	3	83.90	83.00	6.1	11,153	0.05%
2022/10/12	11	91.02	8.1	91.18	90.00	3	11,255	0.03%
2022/10/11	4.2	90.79	2	91.70	90.80	2.2	11,414	0.02%
2022/10/07	3.1	98.50	1	98.00	97.50	2.1	11,748	0.02%
2022/10/06	2.1	101.50	6	101.75	101.50	-3.9	11,787	-0.03%
2022/10/05	6	102.75	7	102.57	99.80	-1	11,825	-0.01%
2022/10/04	22	98.16	23.1	99.10	101.00	-1.1	11,829	-0.01%
2022/10/03	2	94.95	2	94.00	94.80	0	12,009	0.00%
2022/09/30	6	89.37	11	91.50	95.00	-5	12,487	-0.04%
2022/09/29	11	91.41	6	91.47	91.10	5	12,909	0.04%
2022/09/28	34	94.78	7	92.87	90.70	27	13,222	0.20%
2022/09/27	33	97.38	5	98.40	99.60	28	13,774	0.20%
2022/09/26	2.1	99.23	3	104.50	98.50	-1	14,054	-0.01%
2022/09/23	5	109.30	1	107.00	107.00	4	14,215	0.03%
2022/09/22	1	113.50	6	112.50	114.00	-5	14,252	-0.04%
2022/09/21	1	110.00	0	0.00	110.00	1	14,266	0.01%
2022/09/20	2	113.00	2	111.50	113.00	0	14,345	0.00%
2022/09/19	0	0.00	3	109.50	109.50	-3	14,511	-0.02%
2022/09/16	1	109.50	2	111.50	109.50	-1	14,612	-0.01%
2022/09/15	2	112.50	3	114.17	111.50	-1	14,736	-0.01%
2022/09/14	4	113.75	4	109.63	114.00	0	14,959	0.00%
2022/09/13	3	112.33	12	112.83	111.50	-9	15,080	-0.06%
2022/09/12	12	113.04	6	113.08	112.50	6	15,194	0.04%
2022/09/08	0	0.00	5	107.70	110.00	-5	15,217	-0.03%
2022/09/07	3	105.67	0.1	104.75	105.00	2.9	15,282	0.02%
2022/09/06	8	109.25	16.3	107.19	107.00	-8.3	15,312	-0.05%
2022/09/05	10.1	110.90	3	111.17	110.50	7.1	15,354	0.05%
2022/09/02	16	114.66	17	113.32	115.00	-1	15,372	-0.01%
2022/09/01	25	116.18	21.1	113.27	113.00	3.9	15,352	0.03%
2022/08/31	1.1	115.55	0	0.00	115.50	1.1	15,307	0.01%
2022/08/30	12	116.42	3	116.67	117.00	9	15,517	0.06%
2022/08/29	16	111.47	20.1	112.23	116.00	-4.1	15,566	-0.03%
2022/08/26	4.2	117.24	1	117.50	115.50	3.2	15,485	0.02%
2022/08/25	14.1	116.78	5	116.40	117.00	9.1	15,471	0.06%
2022/08/24	16	116.81	31	115.50	113.00	-15	15,425	-0.10%
2022/08/23	8	113.50	15	113.67	115.50	-7	15,405	-0.05%
2022/08/22	17	111.50	19	112.47	111.50	-2	15,309	-0.01%
2022/08/19	31	113.52	65	113.51	113.00	-34	15,226	-0.22%
2022/08/18	9	108.67	12.2	108.18	109.00	-3.2	14,800	-0.02%
2022/08/17	18	103.69	16	104.34	102.50	2	14,631	0.01%
2022/08/16	2	105.75	5	106.00	104.50	-3	14,638	-0.02%
2022/08/15	19.2	105.53	26	104.29	105.50	-6.9	14,659	-0.05%
2022/08/12	18	101.47	25	101.62	101.50	-7	14,467	-0.05%
2022/08/11	11	102.05	4	102.63	99.60	7	14,453	0.05%
2022/08/10	17	99.28	0	0.00	98.50	17	14,537	0.12%
2022/08/09	30	101.67	30	101.23	101.00	0	14,513	0.00%
2022/08/05	2	96.45	8	97.46	98.80	-6	14,409	-0.04%
2022/08/04	17	94.95	22	92.64	95.00	-5	14,382	-0.04%
2022/08/03	5.1	93.56	2.2	94.82	93.20	2.9	14,364	0.02%
2022/08/02	19	96.26	18	96.34	96.20	1	14,293	0.01%
2022/08/01	16	100.94	15	100.53	100.50	1	14,116	0.01%
2022/07/29	2	100.75	5	101.90	102.50	-3	14,118	-0.02%
2022/07/28	1	98.00	5	99.58	98.50	-4	14,034	-0.03%
2022/07/27	1	99.50	0	0.00	99.50	1	13,908	0.01%
2022/07/26	18.1	101.90	15	97.64	97.40	3.1	13,776	0.02%
2022/07/25	15	100.50	15	98.20	100.50	0	13,539	0.00%
2022/07/22	1	101.50	10.1	101.74	99.10	-9.1	13,580	-0.07%
2022/07/21	26	101.23	19	101.32	101.50	7	13,675	0.05%
2022/07/20	13	99.96	17	99.01	99.30	-4	13,520	-0.03%
2022/07/19	7	94.30	5.2	94.52	94.30	1.8	13,162	0.01%
2022/07/18	12	94.57	11	94.89	93.00	1	13,027	0.01%
2022/07/15	11	91.25	8.2	92.23	93.00	2.9	12,806	0.02%
2022/07/14	3	88.23	5	87.87	88.00	-2	12,375	-0.02%
2022/07/13	4	85.58	4	86.40	83.50	0	12,311	0.00%
2022/07/12	6	84.86	6	83.37	82.00	0	12,306	0.00%
2022/07/11	19	87.56	19	87.81	87.90	0	12,314	0.00%
2022/07/08	34	87.77	27	88.88	88.50	7	12,130	0.06%
2022/07/07	32.1	84.26	30.6	83.77	85.00	1.5	11,708	0.01%
2022/07/06	25	84.76	29	87.96	83.50	-4	11,235	-0.04%
2022/07/05	3.1	87.91	6	88.75	90.10	-2.9	10,979	-0.03%
2022/07/04	37.9	99.39	27	95.21	90.90	10.9	10,346	0.10%
2022/07/01	57.2	103.66	43	108.05	101.00	14.2	10,130	0.14%
2022/06/30	33	114.95	27	118.98	112.00	6	9,861	0.06%
2022/06/29	24	122.46	27	123.24	124.00	-3	9,795	-0.03%
2022/06/28	32	123.19	30	125.13	124.50	2	10,015	0.02%
2022/06/27	20	124.00	27	120.74	125.00	-7	10,509	-0.07%
2022/06/24	50	117.30	46	119.57	116.50	4	10,563	0.04%
2022/06/23	32	117.02	38.5	118.41	119.00	-6.4	10,810	-0.06%
2022/06/22	68	116.90	70.1	118.50	119.50	-2.1	11,550	-0.02%
2022/06/21	17	116.71	14	112.43	118.00	3	11,540	0.03%
2022/06/20	16	112.94	18	119.08	108.50	-2	11,618	-0.02%
2022/06/17	20	118.10	15.1	118.87	118.50	4.9	11,816	0.04%
2022/06/16	19	121.63	19.6	127.13	120.50	-0.6	12,158	0.00%
2022/06/15	23	130.11	21.2	126.77	126.50	1.8	12,606	0.01%
2022/06/14	17	132.74	15	131.90	131.00	2	13,160	0.02%
2022/06/13	42	131.82	45	132.82	133.50	-3	13,413	-0.02%
2022/06/10	13.1	132.77	15	132.50	132.50	-1.9	13,626	-0.01%
2022/06/09	18	134.17	8.2	134.47	134.50	9.9	13,963	0.07%
2022/06/08	30.2	133.96	46	133.24	133.50	-15.9	14,265	-0.11%
2022/06/07	22	129.05	21	129.57	130.00	1	14,193	0.01%
2022/06/06	10	126.85	10	128.25	127.00	0	14,134	0.00%
2022/06/02	6	129.00	5	127.70	127.50	1	14,263	0.01%
2022/06/01	8	126.50	9	126.22	126.00	-1	14,291	-0.01%
2022/05/31	16	126.69	16	126.94	126.50	0	14,344	0.00%
2022/05/30	6.1	123.50	8	123.94	125.00	-1.9	14,311	-0.01%
2022/05/27	1	121.00	3	119.83	119.00	-2	14,305	-0.01%
2022/05/26	14	121.96	7	120.21	119.50	7	14,337	0.05%
2022/05/25	18	120.61	19	118.50	120.50	-1	14,351	-0.01%
2022/05/24	14	116.71	1	116.04	115.50	13	14,427	0.09%
2022/05/23	3	121.83	18	122.06	121.00	-15	14,403	-0.10%
2022/05/20	6	119.33	9	119.44	119.00	-3	14,368	-0.02%
2022/05/19	2	117.25	11	117.55	120.00	-9	14,446	-0.06%
2022/05/18	17	118.68	6	119.33	121.00	11	14,456	0.08%
2022/05/17	5	115.60	19	115.42	117.00	-14	14,241	-0.10%
2022/05/16	8	115.37	1	113.03	113.00	7	14,299	0.05%
2022/05/13	10	113.60	30	114.10	113.50	-20	14,329	-0.14%
2022/05/12	20	111.75	13.3	113.32	108.50	6.8	14,376	0.05%
2022/05/11	14	112.64	7	111.93	112.00	7	14,608	0.05%
2022/05/10	15.3	111.76	11	111.50	113.50	4.3	14,616	0.03%
2022/05/09	6	112.50	6	109.42	108.50	0	14,710	0.00%
2022/05/06	18	113.50	20	110.23	116.00	-2	14,893	-0.01%
2022/05/05	3	114.00	11	113.91	113.00	-8	14,931	-0.05%
2022/05/04	3	110.83	0.5	110.50	112.00	2.5	14,911	0.02%
2022/05/03	2	106.50	3	106.83	108.00	-1	14,981	-0.01%
2022/04/29	11	105.00	11	105.45	105.00	0	15,109	0.00%
2022/04/28	8	103.75	7.3	103.43	102.50	0.7	15,062	0.00%
2022/04/27	8.2	103.70	6	104.33	106.00	2.2	14,925	0.01%
2022/04/26	21.1	111.31	11	110.86	110.00	10.1	14,714	0.07%
2022/04/25	3	110.17	4	108.88	110.00	-1	14,715	-0.01%
2022/04/22	1.3	115.89	5	116.30	115.00	-3.7	14,672	-0.03%
2022/04/21	0	0.00	6	123.33	123.00	-6	14,735	-0.04%
2022/04/20	6	122.00	1.3	123.00	122.50	4.8	14,857	0.03%
2022/04/19	19	122.58	20.5	123.28	121.00	-1.5	15,002	-0.01%
2022/04/18	12	120.25	10	120.75	119.50	2	15,138	0.01%
2022/04/15	22.3	126.53	26	128.87	123.00	-3.7	15,233	-0.02%
2022/04/14	3	132.33	1	130.52	130.50	2	15,425	0.01%
2022/04/13	21	128.55	17	129.97	130.50	4	15,411	0.03%
2022/04/12	3.3	127.04	1	124.50	124.50	2.3	15,455	0.01%
2022/04/11	22	126.77	22	127.27	128.50	0	15,497	0.00%
2022/04/08	28.1	126.11	29	126.22	128.00	-1	15,499	-0.01%
2022/04/07	9.1	129.84	8	125.13	124.50	1.1	15,528	0.01%
2022/04/06	0.1	130.00	0	0.00	130.50	0.1	15,634	0.00%
2022/04/01	4	131.50	0	0.00	133.50	4	15,910	0.03%
2022/03/31	2.3	133.22	4	133.38	133.00	-1.8	16,040	-0.01%
2022/03/30	24	135.65	17	137.26	137.50	7	15,779	0.04%
2022/03/29	1	131.50	2	135.54	131.00	-1	15,296	-0.01%
2022/03/28	44	134.92	40	134.99	136.50	4	15,114	0.03%
2022/03/25	52	139.90	46	138.61	134.00	6	14,809	0.04%
2022/03/24	11	132.09	11	131.59	134.50	0	14,028	0.00%
2022/03/23	17	132.26	7	131.36	130.50	10	13,891	0.07%
2022/03/22	25	132.12	28	133.52	132.00	-3	13,907	-0.02%
2022/03/21	43	131.29	53	132.08	131.50	-10	13,712	-0.07%
2022/03/18	48	128.52	48	128.61	129.50	0	13,415	0.00%
2022/03/17	11	121.91	22.1	125.11	127.00	-11.1	13,097	-0.08%
2022/03/16	11.1	118.40	28	119.41	115.50	-16.9	12,561	-0.13%
2022/03/15	24.1	119.25	33.4	120.41	116.00	-9.4	12,323	-0.08%
2022/03/14	26	120.04	7	120.14	120.50	19	12,224	0.16%
2022/03/11	25	117.12	27	117.65	117.50	-2	12,051	-0.02%
2022/03/10	2	115.00	14.1	116.01	118.00	-12.1	11,755	-0.10%
2022/03/09	16	108.47	2	108.00	107.50	14	11,998	0.12%
2022/03/08	31	108.69	43	108.23	106.00	-12	12,521	-0.10%
2022/03/07	17	113.53	13	109.58	108.00	4	12,436	0.03%
2022/03/04	4	113.50	5.1	116.81	117.00	-1.1	12,518	-0.01%
2022/03/03	2	117.99	2	116.01	114.50	0	12,739	0.00%
2022/03/02	5	109.00	11	114.32	115.50	-6	12,940	-0.05%
2022/03/01	2	106.25	15	110.40	111.00	-13	13,007	-0.10%
2022/02/25	3	105.17	7	105.57	107.50	-4	13,312	-0.03%
2022/02/24	12.4	102.33	6	100.83	101.00	6.4	13,622	0.05%
2022/02/23	5	107.50	5	107.00	107.00	0	13,708	0.00%
2022/02/22	24.2	108.74	4	109.13	107.00	20.2	14,312	0.14%
2022/02/21	10.1	112.76	6	112.50	113.00	4.1	14,773	0.03%
2022/02/18	0	0.00	2.1	118.00	117.50	-2.1	15,619	-0.01%
2022/02/17	1	115.51	2	118.00	116.00	-1	16,741	-0.01%
2022/02/16	10.1	117.59	2.3	116.03	116.00	7.8	17,296	0.05%
2022/02/15	7.1	115.29	6.1	117.26	115.00	1	17,696	0.01%
2022/02/14	12.3	116.16	7	115.57	114.50	5.3	18,179	0.03%
2022/02/11	30	117.52	44.5	117.67	120.50	-14.5	18,412	-0.08%
2022/02/10	9.1	115.32	7	113.14	113.50	2.1	18,570	0.01%
2022/02/09	29	113.50	48	113.23	115.50	-19	18,977	-0.10%
2022/02/08	47.3	110.87	13	109.15	109.00	34.3	19,452	0.18%
2022/02/07	6	105.75	6	107.17	106.50	0	19,958	0.00%
2022/01/26	10	105.75	12	106.00	106.00	-2	20,938	-0.01%
2022/01/25	7	105.94	5	109.00	105.00	2	22,199	0.01%
2022/01/24	3.2	108.95	3	110.67	112.00	0.2	23,333	0.00%
2022/01/21	1	107.50	4	109.13	107.50	-3	24,393	-0.01%
2022/01/20	5	112.70	6	112.83	113.00	-1	24,821	0.00%
2022/01/19	1	114.50	1	113.50	113.00	0	25,702	0.00%
2022/01/18	5	117.80	5	116.00	116.00	0	27,585	0.00%
2022/01/17	5.2	115.36	17	117.44	118.50	-11.8	27,949	-0.04%
2022/01/14	5	114.60	15	112.17	115.50	-10	28,705	-0.03%
2022/01/13	4	114.50	6	116.33	114.50	-2	29,333	-0.01%
2022/01/12	16	118.56	21	116.88	116.50	-5	30,283	-0.02%
2022/01/11	8.1	122.27	6	117.92	117.50	2.1	31,864	0.01%
2022/01/10	8	120.69	7	124.79	125.50	1	32,869	0.00%
2022/01/07	14	126.07	12	124.88	123.50	2	33,851	0.01%
2022/01/06	5	131.70	405	133.62	134.00	-400	34,726	-1.15%	大賣/鉅額交易
2022/01/05	3	135.33	11	135.00	135.00	-8	35,729	-0.02%
2022/01/04	6	144.92	3	143.33	141.00	3	36,751	0.01%
2022/01/03	0	0.00	8.5	146.61	144.50	-8.5	38,902	-0.02%
2021/12/30	4	146.88	3	143.50	143.00	1	39,815	0.00%
2021/12/29	10	147.55	21	147.50	146.00	-11	40,713	-0.03%
2021/12/28	9	147.17	6	145.50	145.50	3	41,252	0.01%
2021/12/27	14	143.18	13	139.74	144.50	1	41,547	0.00%
2021/12/23	8	138.25	5	139.40	138.00	3	42,607	0.01%
2021/12/22	0.3	136.00	6	139.50	136.00	-5.7	43,380	-0.01%
2021/12/21	2	137.00	2	135.25	136.00	0	44,216	0.00%
2021/12/20	8	133.13	1	133.00	134.50	7	45,849	0.02%
2021/12/17	32.1	138.33	42	137.17	136.50	-9.9	47,177	-0.02%
2021/12/16	27	144.68	22	141.39	143.00	5	48,924	0.01%
2021/12/15	6	134.18	7	134.79	137.00	-1	49,234	0.00%
2021/12/14	7	133.79	0	0.00	133.50	7	49,407	0.01%
2021/12/13	4	134.88	8	134.56	134.00	-4	49,442	-0.01%
2021/12/10	13.1	138.08	9	137.94	137.50	4.1	49,568	0.01%
2021/12/09	14	140.32	7	140.57	141.50	7	49,819	0.01%
2021/12/08	5	143.00	2	143.50	143.00	3	50,199	0.01%
2021/12/07	24.7	146.14	30	147.20	143.00	-5.3	50,938	-0.01%
2021/12/06	8	150.69	2	153.00	149.50	6	51,266	0.01%
2021/12/03	17	156.38	9	155.67	155.00	8	51,575	0.02%
2021/12/02	22.4	154.64	35	154.12	156.00	-12.6	51,503	-0.02%
2021/12/01	4.5	148.11	3.4	147.68	148.00	1.1	51,169	0.00%
2021/11/30	13	150.12	30	151.68	150.00	-17	51,467	-0.03%
2021/11/29	16	148.28	20	149.23	148.50	-4	51,759	-0.01%
2021/11/26	11	143.95	7	143.64	148.50	4	51,975	0.01%
2021/11/25	12	145.58	14	146.14	145.50	-2	51,787	0.00%
2021/11/24	21.4	145.48	16	146.03	145.00	5.4	51,859	0.01%
2021/11/23	23.1	149.72	5	149.70	147.00	18.1	51,866	0.03%
2021/11/22	4	153.63	3.2	156.88	153.00	0.8	51,979	0.00%
2021/11/19	14	161.11	13.1	160.09	156.00	0.9	52,766	0.00%
2021/11/18	35.4	159.30	31	161.48	157.00	4.4	52,749	0.01%
2021/11/17	27	167.98	12	165.29	165.50	15	52,962	0.03%
2021/11/16	23.1	164.00	15	165.43	159.50	8.1	52,558	0.02%
2021/11/15	8	154.50	21	155.50	159.00	-13	51,648	-0.03%
2021/11/12	48.1	152.74	56	153.71	149.00	-7.9	51,393	-0.02%
2021/11/11	35	146.81	24	150.08	151.50	11	51,178	0.02%
2021/11/10	53	142.15	55	143.10	145.00	-2	50,801	0.00%
2021/11/09	51	144.81	54	147.98	142.00	-3	50,612	-0.01%
2021/11/08	39	145.42	23	144.33	146.50	16	50,327	0.03%
2021/11/05	73	148.24	69	149.15	147.50	4	50,121	0.01%
2021/11/04	74.1	155.62	59	158.75	150.00	15.1	49,748	0.03%
2021/11/03	58	154.45	66	156.89	160.50	-8	49,363	-0.02%
2021/11/02	88.2	159.63	89	162.41	154.00	-0.8	48,518	0.00%
2021/11/01	22	159.14	43	159.48	165.50	-21	47,371	-0.04%
2021/10/29	54.1	150.68	36.1	152.21	152.50	18	46,367	0.04%
2021/10/28	20	143.33	19	143.84	142.50	1	45,320	0.00%
2021/10/27	71.1	142.49	65	143.06	141.50	6.1	45,025	0.01%
2021/10/26	40	141.95	50.2	142.46	140.00	-10.2	44,406	-0.02%
2021/10/25	36	134.50	30	134.37	135.00	6	42,768	0.01%
2021/10/22	39	132.65	39	133.42	135.50	0	42,815	0.00%
2021/10/21	58	136.03	64	137.70	132.50	-6	42,435	-0.01%
2021/10/20	65	133.04	64	132.64	135.50	1	42,141	0.00%
2021/10/19	132	133.28	123	133.90	129.50	9	41,482	0.02%	大買/大賣/
2021/10/18	47	130.44	46	128.39	132.00	1	40,515	0.00%
2021/10/15	12	122.88	27	124.43	128.50	-15	40,101	-0.04%
2021/10/14	54	119.33	46.1	120.05	117.00	7.9	39,579	0.02%
2021/10/13	36	125.71	37	128.64	122.00	-1	39,274	0.00%
2021/10/12	22.1	126.85	20	125.40	128.50	2.1	39,148	0.01%
2021/10/08	541	126.00	147.3	128.15	124.00	393.7	39,173	1.01%	大買/大賣/鉅額交易
2021/10/07	15	119.00	19	119.89	124.50	-4	37,710	-0.01%
2021/10/06	30	115.62	31	115.34	113.50	-1	37,871	0.00%
2021/10/05	16	103.19	15	107.17	113.50	1	37,204	0.00%
2021/10/04	8	108.38	7	111.64	106.00	1	36,571	0.00%
2021/10/01	22	112.11	16	115.50	112.00	6	36,165	0.02%
2021/09/30	13	114.58	14	115.89	118.00	-1	36,074	0.00%
2021/09/29	22	115.05	18.2	115.96	112.00	3.8	35,335	0.01%
2021/09/28	21	123.43	24	121.69	122.00	-3	34,671	-0.01%
2021/09/27	23	126.87	27.6	125.23	123.00	-4.6	33,883	-0.01%
2021/09/24	28.3	121.37	26	119.71	119.50	2.3	32,349	0.01%
2021/09/23	62	118.71	68.1	116.36	121.00	-6.1	31,055	-0.02%
2021/09/22	61.2	108.52	71.1	108.40	110.50	-9.9	29,473	-0.03%
2021/09/17	0	0.00	14	105.43	107.50	-14	29,084	-0.05%
2021/09/16	6	102.58	0	0.00	101.50	6	28,932	0.02%
2021/09/15	9.2	101.17	2	102.50	100.50	7.2	28,857	0.02%
2021/09/14	4	108.13	5.6	107.14	106.00	-1.6	28,654	-0.01%
2021/09/13	32	107.81	25	108.92	106.50	7	28,806	0.02%
2021/09/10	21	107.02	31.7	105.35	108.00	-10.7	28,763	-0.04%
2021/09/09	29.1	101.18	44.2	99.23	101.50	-15.1	28,549	-0.05%
2021/09/08	6.2	95.70	1.4	97.51	94.60	4.8	28,436	0.02%
2021/09/07	25.5	101.44	20	98.99	98.60	5.5	28,804	0.02%
2021/09/06	28.4	102.79	27	103.00	103.50	1.4	29,578	0.00%
2021/09/03	10	102.35	9	102.44	103.00	1	29,580	0.00%
2021/09/02	45	108.87	31	111.37	106.00	14	29,540	0.05%
2021/09/01	21	110.83	28.5	109.61	114.00	-7.5	29,120	-0.03%
2021/08/30	26	105.90	22	107.07	106.00	4	28,721	0.01%
2021/08/27	66	106.10	62	107.15	104.50	4	28,782	0.01%
2021/08/26	35	108.39	49.1	108.93	111.50	-14.1	29,032	-0.05%
2021/08/25	30	109.32	16	110.34	106.50	14	28,704	0.05%
2021/08/24	52	105.65	56	104.77	105.00	-4	27,801	-0.01%
2021/08/23	19	100.35	17.3	101.70	104.00	1.7	27,303	0.01%
2021/08/20	9	91.73	42.6	92.14	94.60	-33.6	26,844	-0.13%
2021/08/19	30.1	88.27	36	87.01	86.00	-5.9	26,642	-0.02%
2021/08/18	34	86.67	31	85.79	89.80	3	26,569	0.01%
2021/08/17	16	88.35	6	86.20	84.50	10	26,688	0.04%
2021/08/16	6	90.48	6	91.63	92.00	0	26,509	0.00%
2021/08/13	14	92.61	11	90.58	90.30	3	26,453	0.01%
2021/08/12	4	94.75	7	95.79	95.60	-3	26,366	-0.01%
2021/08/11	41	92.26	38.5	94.01	93.30	2.5	26,380	0.01%
2021/08/10	11	94.95	7	95.41	96.50	4	26,198	0.02%
2021/08/09	17	99.01	7.5	96.23	95.40	9.5	26,051	0.04%
2021/08/06	3	106.83	3	108.50	106.00	0	25,867	0.00%
2021/08/05	9	109.72	5	109.90	112.50	4	25,914	0.02%
2021/08/04	13.1	108.16	23	110.28	107.00	-9.9	26,200	-0.04%
2021/08/03	1	109.00	23	108.52	108.50	-22	26,113	-0.08%
2021/08/02	40	105.24	4	105.38	106.50	36	26,038	0.14%
2021/07/30	22	103.95	14	107.14	102.50	8	25,949	0.03%
2021/07/29	21	107.79	22	106.00	108.00	-1	25,755	0.00%
2021/07/28	16	104.22	14	103.61	104.50	2	25,598	0.01%
2021/07/27	12	114.33	5.1	116.86	112.00	7	25,361	0.03%
2021/07/26	0.1	118.00	17	120.18	118.00	-17	25,132	-0.07%
2021/07/23	33	115.64	14	115.93	114.00	19	24,749	0.08%
2021/07/22	28	120.02	45	119.94	121.50	-17	24,472	-0.07%
2021/07/21	38	112.57	38	113.82	117.00	0	23,826	0.00%
2021/07/20	44	108.82	25	110.20	106.50	19	23,256	0.08%
2021/07/19	30	114.05	41	113.91	112.50	-11	22,976	-0.05%
2021/07/16	50	109.27	77.5	108.31	111.00	-27.5	22,765	-0.12%
2021/07/15	84.1	101.21	56.5	100.87	107.00	27.6	22,479	0.12%
2021/07/14	20	95.36	45.1	96.20	99.60	-25.1	21,925	-0.11%
2021/07/13	42.7	96.49	32	95.63	90.60	10.7	21,341	0.05%
2021/07/12	2	87.25	13	92.15	92.70	-11	20,269	-0.05%
2021/07/09	13	85.08	17	85.31	84.30	-4	20,067	-0.02%
2021/07/08	5.5	84.34	6.2	84.11	83.70	-0.7	20,187	0.00%
2021/07/07	28.5	83.88	47	84.24	84.30	-18.5	20,213	-0.09%
2021/07/06	11	80.33	6.8	81.04	79.70	4.2	20,418	0.02%
2021/07/05	10	80.37	9	79.68	80.60	1	20,953	0.00%
2021/07/02	9	77.88	4	77.65	79.20	5	21,542	0.02%
2021/07/01	5	76.02	10	76.01	76.10	-5	22,398	-0.02%
2021/06/30	2	78.35	2	77.60	78.30	0	23,111	0.00%
2021/06/29	19.1	79.12	70	78.39	77.70	-50.9	23,415	-0.22%
2021/06/28	29	82.99	11	84.12	81.50	18	23,399	0.08%
2021/06/25	3	84.97	7	86.30	85.00	-4	24,037	-0.02%
2021/06/24	6	83.95	33	83.92	83.10	-27	24,507	-0.11%
2021/06/23	0.2	81.70	3	82.67	82.90	-2.8	24,570	-0.01%
2021/06/22	48.1	84.34	53	82.15	81.00	-4.9	24,919	-0.02%
2021/06/21	85	87.08	29	87.07	85.20	56	25,138	0.22%
2021/06/18	43	86.46	52.4	84.67	87.50	-9.4	25,777	-0.04%
2021/06/17	31	80.50	40	79.61	81.10	-9	25,476	-0.04%
2021/06/16	72.6	79.26	106.1	80.17	78.40	-33.5	25,378	-0.13%	大賣/
2021/06/15	63	79.09	21.8	77.61	79.90	41.2	24,755	0.17%
2021/06/11	10	71.83	18	72.29	72.70	-8	23,827	-0.03%
2021/06/10	1	71.60	24	72.07	70.10	-23	23,921	-0.10%
2021/06/09	5	69.94	4	70.53	70.40	1	23,846	0.00%
2021/06/08	9	69.91	6	71.18	69.40	3	23,948	0.01%
2021/06/07	15	69.83	11	69.67	70.80	4	23,914	0.02%
2021/06/04	55	69.66	61	70.22	68.50	-6	23,699	-0.03%
2021/06/03	62	74.35	39	72.34	72.70	23	23,504	0.10%
2021/06/02	9	69.51	8	69.69	68.80	1	22,927	0.00%
2021/06/01	5.1	68.23	16	68.31	69.00	-10.9	22,715	-0.05%
2021/05/31	11	67.38	24	67.73	67.30	-13	22,613	-0.06%
2021/05/28	24	67.69	35	67.82	67.70	-11	22,504	-0.05%
2021/05/27	6	65.37	26	65.56	66.60	-20	22,262	-0.09%
2021/05/26	29	63.86	27	64.93	63.60	2	22,025	0.01%
2021/05/25	19	63.16	19	63.24	63.30	0	21,986	0.00%
2021/05/24	4	58.53	3	56.40	59.90	1	21,802	0.00%
2021/05/21	4	56.33	4	56.18	56.00	0	22,535	0.00%
2021/05/20	3	56.30	6	55.90	55.60	-3	22,687	-0.01%
2021/05/19	7	54.61	3	54.90	54.90	4	22,627	0.02%
2021/05/18	17	52.08	7	53.41	54.00	10	22,512	0.04%
2021/05/17	7	48.91	12	49.64	49.15	-5	22,514	-0.02%
2021/05/14	8	52.69	5	52.34	51.80	3	22,385	0.01%
2021/05/13	30	55.31	36	55.10	54.80	-6	22,250	-0.03%
2021/05/12	12	53.69	10	54.25	56.00	2	22,119	0.01%
2021/05/11	1	57.30	5	54.74	53.60	-4	21,817	-0.02%
2021/05/10	15	59.29	13	61.21	58.80	2	21,807	0.01%
2021/05/07	5	60.32	2	61.20	61.90	3	21,825	0.01%
2021/05/06	2	58.20	106	58.12	58.50	-104	21,845	-0.48%	大賣/鉅額交易
2021/05/05	25	58.72	21.7	59.92	58.00	3.4	21,940	0.02%
2021/05/04	33	57.70	36.2	58.11	60.80	-3.2	21,922	-0.01%
2021/05/03	5	62.06	7.9	61.75	61.60	-2.9	21,814	-0.01%
2021/04/29	27	65.71	21	66.59	65.10	6	21,797	0.03%
2021/04/28	55	67.62	68	67.32	67.30	-13	22,200	-0.06%
2021/04/27	14	66.67	7	66.86	66.20	7	22,450	0.03%
2021/04/26	101	68.78	43	69.57	68.20	58	22,748	0.25%	大買/
2021/04/23	113	68.42	23	66.64	68.70	90	23,292	0.39%	大買/
2021/04/22	35	70.15	26	70.32	67.10	9	23,909	0.04%
2021/04/21	46	75.17	37	76.44	74.50	9	24,734	0.04%
2021/04/20	43	75.10	50.3	75.08	74.90	-7.3	24,436	-0.03%
2021/04/19	2	70.20	14	70.81	70.70	-12	24,647	-0.05%
2021/04/16	8	69.31	104.2	70.07	68.60	-96.2	24,760	-0.39%	大賣/
2021/04/15	25.1	69.48	8	70.15	68.80	17.1	24,734	0.07%
2021/04/14	7	67.54	25	65.46	68.70	-18	24,716	-0.07%
2021/04/13	9	69.52	4	69.65	68.00	5	24,676	0.02%
2021/04/12	40.1	70.69	49.1	69.27	68.00	-9	24,583	-0.04%
2021/04/09	80.1	75.79	255.5	75.60	75.00	-175.5	24,329	-0.72%	大賣/鉅額交易
2021/04/08	66.1	72.14	107	72.44	74.50	-40.9	23,755	-0.17%	大賣/
2021/04/07	88.3	68.13	78	68.37	69.00	10.3	23,064	0.04%
2021/04/06	29	64.84	52	64.90	65.80	-23	22,461	-0.10%
2021/04/01	26	60.91	49	60.36	59.90	-23	21,918	-0.10%
2021/03/31	12	59.57	7	59.66	59.50	5	21,803	0.02%
2021/03/30	108	61.11	108.5	60.98	60.90	-0.5	21,724	0.00%	大買/大賣/
2021/03/29	108	58.74	194.6	58.42	59.50	-86.6	21,067	-0.41%	大買/大賣/
2021/03/26	14.5	55.60	16	55.33	55.80	-1.5	20,571	-0.01%
2021/03/25	88	55.24	101	56.01	55.40	-13	20,466	-0.06%	大賣/
2021/03/24	85	54.68	111.7	54.02	55.00	-26.7	20,076	-0.13%	大賣/
2021/03/23	107.2	55.11	85	56.38	52.00	22.2	19,449	0.11%	大買/
2021/03/22	10	53.71	59	55.98	56.70	-49	18,413	-0.27%
2021/03/19	10	52.11	14	52.31	51.60	-4	18,192	-0.02%
2021/03/18	8	52.08	9	52.08	51.80	-1	18,173	-0.01%
2021/03/17	5	51.46	17.5	51.31	50.80	-12.5	18,553	-0.07%
2021/03/16	109	51.45	36	51.50	50.40	73	19,764	0.37%	大買/
2021/03/15	24	50.02	31.1	50.34	49.95	-7.1	20,109	-0.04%
2021/03/12	17	48.42	17	48.85	48.90	0	20,161	0.00%
2021/03/11	22	46.26	29	46.72	46.90	-7	20,259	-0.03%
2021/03/10	26	45.43	22	44.74	44.70	4	20,376	0.02%
2021/03/09	12	44.95	6.2	44.76	45.00	5.8	21,015	0.03%
2021/03/08	4	45.61	1	44.25	44.25	3	20,995	0.01%
2021/03/05	10	46.35	0	0.00	45.95	10	21,053	0.05%
2021/03/04	2	47.13	0	0.00	46.80	2	21,449	0.01%
2021/03/03	6	46.90	6	47.40	47.90	0	21,642	0.00%
2021/03/02	1	47.40	2	48.05	47.30	-1	21,725	0.00%
2021/02/26	3	47.65	3	47.57	47.60	0	22,034	0.00%
2021/02/25	5	49.01	9	49.28	48.60	-4	22,532	-0.02%
2021/02/24	13	50.17	33	50.37	49.40	-20	22,516	-0.09%
2021/02/23	181	52.09	42	52.32	51.80	139	22,425	0.62%	大買/鉅額交易
2021/02/22	7	48.94	40	50.34	50.80	-33	21,548	-0.15%
2021/02/19	7	46.14	3	46.20	46.20	4	21,195	0.02%
2021/02/18	6	46.23	6	46.15	46.60	0	21,117	0.00%
2021/02/17	5	46.81	4	47.46	46.25	1	21,022	0.00%
2021/02/05	3	46.07	4	45.75	45.65	-1	20,861	0.00%
2021/02/04	3.1	46.26	0	0.00	46.10	3.1	20,786	0.01%
2021/02/03	18	47.74	7	47.72	47.25	11	20,700	0.05%
2021/02/02	3	47.15	30	47.44	48.00	-27	20,514	-0.13%
2021/02/01	10.2	45.34	10	45.24	45.85	0.2	20,331	0.00%
2021/01/29	29	47.10	23	46.47	44.80	6	20,125	0.03%
2021/01/28	11.2	47.54	17	47.10	47.10	-5.8	19,980	-0.03%
2021/01/27	26	48.52	12.6	48.75	49.10	13.4	19,843	0.07%
2021/01/26	9	48.96	5	48.62	48.00	4	19,622	0.02%
2021/01/25	5	49.06	9	48.66	49.30	-4	19,481	-0.02%
2021/01/22	6	48.90	11	48.97	49.70	-5	19,292	-0.03%
2021/01/21	18	49.52	35	49.66	48.65	-17	19,067	-0.09%
2021/01/20	9.5	49.57	23	49.19	49.40	-13.5	18,548	-0.07%
2021/01/19	213.6	51.34	7	51.66	50.00	206.6	18,146	1.14%	大買/鉅額交易
2021/01/18	39.2	52.55	50.6	52.85	52.50	-11.4	17,692	-0.06%
2021/01/15	53	51.37	289.5	51.23	51.00	-236.5	16,927	-1.40%	大賣/鉅額交易
2021/01/14	406	49.19	241.4	49.95	50.10	164.6	16,128	1.02%	大買/大賣/鉅額交易
2021/01/13	8	46.61	94.6	46.63	46.85	-86.6	14,645	-0.59%
2021/01/12	32	43.19	32.9	42.82	42.60	-0.9	14,261	-0.01%
2021/01/11	13	41.45	28	40.58	41.70	-15	13,388	-0.11%
2021/01/08	23	38.90	5	38.77	38.85	18	13,094	0.14%
2021/01/07	3	39.10	10	39.74	39.30	-7	13,116	-0.05%
2021/01/06	15	40.31	3	39.43	39.80	12	13,007	0.09%
2021/01/05	9	41.28	1	41.25	41.15	8	12,715	0.06%
2021/01/04	11	41.75	16.2	42.27	42.60	-5.2	12,539	-0.04%
2020/12/31	0.3	40.10	3	40.68	40.60	-2.7	12,196	-0.02%
2020/12/30	0	0.00	1	41.20	40.10	-1	12,164	-0.01%
2020/12/29	25	41.76	48	42.48	41.00	-23	12,057	-0.19%
2020/12/28	25	41.19	43.5	41.44	41.65	-18.5	11,676	-0.16%
2020/12/25	8	40.27	50	40.13	39.85	-42	11,341	-0.37%
2020/12/24	20	39.44	4	39.04	39.40	16	11,015	0.15%
2020/12/23	5	38.15	8	38.70	39.20	-3	10,851	-0.03%
2020/12/22	3.2	38.38	25	38.56	37.20	-21.8	10,783	-0.20%
2020/12/21	23	37.54	1	37.90	37.50	22	10,875	0.20%
2020/12/18	20	38.53	9	38.42	38.85	11	10,875	0.10%
2020/12/17	4	37.70	2	38.33	38.85	2	10,782	0.02%
2020/12/16	9.3	38.40	1	38.20	38.25	8.3	10,654	0.08%
2020/12/15	13	38.05	24.3	38.46	37.70	-11.3	10,552	-0.11%
2020/12/14	23	40.22	4	40.49	40.15	19	10,345	0.18%
2020/12/11	61.5	40.18	74	39.84	38.80	-12.5	10,064	-0.12%
2020/12/10	98	41.17	130	41.25	41.10	-32	9,491	-0.34%	大賣/
2020/12/09	50	38.08	63	37.95	39.60	-13	8,064	-0.16%
2020/12/08	15	35.43	29.9	35.57	36.00	-14.9	7,328	-0.20%
2020/12/07	7	35.00	10	35.40	35.20	-3	7,011	-0.04%
2020/12/04	4	33.79	108	33.71	34.00	-104	6,711	-1.55%	大賣/鉅額交易
2020/12/03	28	34.02	35	34.66	33.45	-7	6,581	-0.11%
2020/12/02	18	32.89	9	32.65	32.65	9	6,209	0.14%
2020/12/01	21	32.90	6	32.34	32.30	15	6,100	0.25%
2020/11/30	10	33.33	45.1	33.14	32.85	-35.1	5,978	-0.59%
2020/11/27	2	32.25	11	32.38	32.30	-9	5,578	-0.16%
2020/11/26	0	0.00	5	31.98	31.95	-5	5,317	-0.09%
2020/11/25	35	31.99	41	32.17	32.05	-6	5,187	-0.12%
2020/11/24	156	31.89	71	31.44	31.70	85	4,817	1.76%	大買/
2020/11/23	6	30.20	1	30.10	29.80	5	4,219	0.12%
2020/11/20	15	29.44	32	29.28	29.65	-17	4,054	-0.42%
2020/11/19	2	28.48	3	28.55	28.50	-1	3,864	-0.03%
2020/11/18	0	0.00	2	28.20	28.15	-2	3,900	-0.05%
2020/11/17	0	0.00	1	28.30	28.20	-1	4,074	-0.02%
2020/11/16	1	28.15	16.5	28.29	28.35	-15.5	4,401	-0.35%
2020/11/09	0	0.00	2	27.80	27.85	-2	4,878	-0.04%
2020/11/04	1	27.80	2	27.65	27.50	-1	5,145	-0.02%
2020/11/03	3	27.38	1	27.30	27.35	2	5,208	0.04%
2020/11/02	7	26.92	4	26.93	27.00	3	5,375	0.06%
2020/10/30	11	27.15	0	0.00	27.10	11	5,527	0.20%
2020/10/28	1	27.80	0	0.00	27.65	1	5,909	0.02%
2020/10/27	3	28.07	5	28.18	28.10	-2	6,067	-0.03%
2020/10/26	3	28.72	0	0.00	28.55	3	6,239	0.05%
2020/10/23	2	28.83	24	28.86	28.95	-22	6,547	-0.34%
2020/10/22	31	29.71	14	29.42	29.00	17	7,735	0.22%
2020/10/21	3	29.15	4	29.18	29.15	-1	8,049	-0.01%
2020/10/20	0	0.00	2	28.90	29.05	-2	8,533	-0.02%
2020/10/16	0	0.00	7	29.19	28.55	-7	10,259	-0.07%
2020/10/15	46	29.02	13	29.02	29.30	33	10,442	0.32%
2020/10/14	23	28.35	8	28.47	28.60	15	10,382	0.14%
2020/10/13	0	0.00	14	27.80	27.75	-14	10,652	-0.13%
2020/10/12	1	28.00	0	0.00	27.95	1	11,226	0.01%
2020/10/08	1	28.60	1	28.70	28.55	0	11,454	0.00%
2020/10/07	0	0.00	3	29.00	29.00	-3	12,293	-0.02%
2020/10/06	2	28.15	3	28.22	28.15	-1	13,119	-0.01%
2020/10/05	0	0.00	1	27.85	27.85	-1	13,193	-0.01%
2020/09/30	2	27.60	6	27.85	27.85	-4	13,282	-0.03%
2020/09/29	10	27.96	3	27.93	27.70	7	13,344	0.05%
2020/09/28	1	27.60	6	27.79	28.30	-5	13,463	-0.04%
2020/09/25	13	27.33	1	27.60	27.50	12	13,617	0.09%
2020/09/24	6	30.30	14	29.94	29.35	-8	13,724	-0.06%
2020/09/23	7	29.72	33	29.61	30.00	-26	13,469	-0.19%
2020/09/22	1	28.70	7	29.24	29.35	-6	13,378	-0.04%
2020/09/21	0	0.00	50	29.05	29.00	-50	13,338	-0.37%
2020/09/18	32	29.45	0	0.00	29.35	32	13,345	0.24%
2020/09/17	6	29.28	0	0.00	29.60	6	13,329	0.05%
2020/09/16	0	0.00	3	29.37	29.10	-3	13,299	-0.02%
2020/09/15	8	29.02	0	0.00	29.00	8	13,255	0.06%
2020/09/14	6	29.04	0	0.00	28.90	6	13,345	0.04%
2020/09/11	2	28.40	0	0.00	28.35	2	13,328	0.02%
2020/09/10	2	28.60	11	29.06	28.55	-9	13,336	-0.07%
2020/09/08	48	28.85	66	28.90	28.90	-18	13,385	-0.13%
2020/09/07	120	29.75	36	28.77	29.35	84	13,385	0.63%	大買/
2020/09/04	0	0.00	3	27.27	27.60	-3	13,209	-0.02%
2020/09/02	10	27.28	3	27.40	27.30	7	13,432	0.05%
2020/09/01	0	0.00	3	26.88	26.85	-3	13,467	-0.02%
2020/08/31	20	26.95	0	0.00	26.85	20	13,585	0.15%
2020/08/28	8	26.75	9	27.05	26.70	-1	14,029	-0.01%
2020/08/27	10	26.83	0	0.00	26.75	10	14,055	0.07%
2020/08/26	2	27.05	0	0.00	27.10	2	14,087	0.01%
2020/08/24	2	26.58	0	0.00	26.55	2	14,208	0.01%
2020/08/21	14	27.20	2	26.73	27.05	12	14,326	0.08%
2020/08/20	28	27.54	0	0.00	27.00	28	14,302	0.20%
2020/08/18	2	30.65	11	30.65	30.40	-9	15,022	-0.06%
2020/08/17	6	30.20	3	30.27	30.40	3	15,120	0.02%
2020/08/14	0	0.00	10	29.80	29.80	-10	15,224	-0.07%
2020/08/13	1	29.05	0	0.00	29.00	1	15,368	0.01%
2020/08/12	4	29.01	10	29.05	29.00	-6	15,414	-0.04%
2020/08/11	7	29.33	20	29.55	29.05	-13	15,467	-0.08%
2020/08/10	6	29.92	12	30.30	29.45	-6	15,465	-0.04%
2020/08/07	4	30.63	1	30.70	30.60	3	15,450	0.02%
2020/08/06	6	30.98	9	30.51	30.45	-3	15,867	-0.02%
2020/08/05	15	31.20	4	31.31	31.10	11	15,774	0.07%
2020/08/04	20	31.86	11	31.87	31.60	9	15,797	0.06%
2020/08/03	15	31.26	4	31.25	31.55	11	15,611	0.07%
2020/07/31	11	31.79	4	31.94	31.65	7	15,508	0.05%
2020/07/30	20	31.54	31	31.76	31.80	-11	15,356	-0.07%
2020/07/29	6	31.49	30	31.42	31.95	-24	15,201	-0.16%
2020/07/28	69	32.64	43	32.91	30.50	26	14,897	0.17%
2020/07/27	20	31.82	112.5	32.17	32.80	-92.5	13,771	-0.67%	大賣/
2020/07/24	31	31.47	15	31.93	31.25	16	13,310	0.12%
2020/07/23	52	32.03	35	32.16	32.40	17	12,818	0.13%
2020/07/22	99	30.61	86	31.37	30.85	13	11,977	0.11%
2020/07/21	11	29.47	14	29.23	29.05	-3	11,113	-0.03%
2020/07/20	2	28.95	0	0.00	28.55	2	10,922	0.02%
2020/07/17	11	28.63	2	29.45	28.80	9	10,895	0.08%
2020/07/16	13	29.65	64	30.00	29.90	-51	10,660	-0.48%
2020/07/15	4	28.79	14	28.94	28.15	-10	10,122	-0.10%
2020/07/14	23	30.07	9	30.28	29.20	14	10,025	0.14%
2020/07/13	15	29.25	44	29.41	29.85	-29	9,341	-0.31%
2020/07/10	1	27.00	12	27.15	27.15	-11	8,774	-0.13%
2020/07/09	7	27.43	2	27.70	27.15	5	8,759	0.06%
2020/07/08	2	27.35	1	27.50	27.45	1	8,708	0.01%
2020/07/07	2	27.05	9	27.74	26.95	-7	8,664	-0.08%
2020/07/06	1	27.85	6	28.06	27.90	-5	8,586	-0.06%
2020/07/03	15	27.22	20	27.51	27.50	-5	8,474	-0.06%
2020/07/01	1	25.75	2	26.00	25.90	-1	8,284	-0.01%
2020/06/30	0	0.00	5	25.81	25.65	-5	8,290	-0.06%
2020/06/29	5	26.12	0	0.00	25.60	5	8,311	0.06%
2020/06/24	1	26.50	26	26.46	26.45	-25	8,315	-0.30%
2020/06/23	1	26.25	0	0.00	26.30	1	8,407	0.01%
2020/06/22	1	26.30	20	26.10	26.15	-19	8,457	-0.22%
2020/06/19	22	27.54	1	27.15	26.55	21	8,517	0.25%
2020/06/18	1	26.30	1	26.50	26.40	0	8,458	0.00%
2020/06/17	31	26.26	22	26.31	26.25	9	8,502	0.11%
2020/06/15	19	26.10	20	26.11	26.10	-1	8,852	-0.01%
2020/06/12	22	26.51	15	26.23	26.65	7	8,997	0.08%
2020/06/11	6	27.18	10	28.10	26.80	-4	9,112	-0.04%
2020/06/10	14	27.88	4	27.75	27.85	10	9,212	0.11%
2020/06/09	22	29.03	37.2	29.15	28.55	-15.2	9,325	-0.16%
2020/06/08	5	28.75	6	28.93	28.80	-1	9,473	-0.01%
2020/06/05	5	28.72	0	0.00	28.50	5	9,803	0.05%
2020/06/04	53	29.15	77	29.29	28.65	-24	9,915	-0.24%
2020/06/03	1	28.10	6	28.20	28.30	-5	9,533	-0.05%
2020/06/02	11	28.53	14	28.01	27.90	-3	9,514	-0.03%
2020/06/01	0	0.00	1	27.90	28.00	-1	9,526	-0.01%
2020/05/29	19	28.28	25	28.13	27.80	-6	9,546	-0.06%
2020/05/28	16	28.66	5	28.87	28.20	11	9,543	0.12%
2020/05/27	18	28.42	1	28.50	28.20	17	9,648	0.18%
2020/05/26	50	29.16	41	28.95	28.25	9	9,586	0.09%
2020/05/25	95	28.12	127	28.64	29.65	-32	9,149	-0.35%	大賣/
2020/05/22	10	27.46	21	27.61	27.15	-11	8,577	-0.13%
2020/05/21	6	27.17	16	27.06	27.05	-10	8,375	-0.12%
2020/05/20	38	26.57	31	26.63	26.60	7	8,425	0.08%
2020/05/19	26	26.01	27	25.95	25.80	-1	8,255	-0.01%
2020/05/18	10	26.17	2	26.33	25.90	8	8,212	0.10%
2020/05/15	4	25.76	3	26.07	26.20	1	8,136	0.01%
2020/05/14	4	26.24	2	25.65	25.55	2	8,251	0.02%
2020/05/13	10	26.94	37	26.89	26.70	-27	8,194	-0.33%
2020/05/12	10	26.10	17	25.89	25.70	-7	7,714	-0.09%
2020/05/11	17	26.09	41	26.09	26.10	-24	7,665	-0.31%
2020/05/07	1	25.00	4.5	25.18	25.10	-3.5	7,444	-0.05%
2020/05/06	0	0.00	4	24.78	24.60	-4	7,393	-0.05%
2020/05/05	0	0.00	20	24.80	24.75	-20	7,380	-0.27%
2020/05/04	3	24.68	1	24.60	24.65	2	7,405	0.03%
2020/04/30	1	25.40	14	25.25	25.10	-13	7,414	-0.18%
2020/04/29	6	25.10	0	0.00	24.75	6	7,372	0.08%
2020/04/28	4	24.84	0	0.00	24.80	4	7,370	0.05%
2020/04/27	8	24.68	0	0.00	24.65	8	7,409	0.11%
2020/04/24	2	24.53	3	24.50	24.50	-1	7,376	-0.01%
2020/04/23	1	24.85	0	0.00	24.65	1	7,363	0.01%
2020/04/22	13	24.46	3	24.23	24.55	10	7,331	0.14%
2020/04/21	24	25.14	3	25.28	24.85	21	7,295	0.29%
2020/04/20	21	25.88	22	25.59	25.60	-1	7,285	-0.01%
2020/04/17	10	26.05	2	25.70	25.70	8	7,299	0.11%
2020/04/16	11	26.54	10	26.77	26.40	1	7,188	0.01%
2020/04/15	30	25.48	60	25.78	26.40	-30	7,028	-0.43%
2020/04/14	42	25.12	28	24.92	24.80	14	6,732	0.21%
2020/04/13	7	24.96	1	24.95	24.90	6	6,673	0.09%
2020/04/10	2	25.20	2	25.10	25.00	0	6,653	0.00%
2020/04/09	5	25.40	2	26.10	25.20	3	6,754	0.04%
2020/04/08	10	25.77	28	25.93	25.95	-18	6,764	-0.27%
2020/04/07	8	25.14	8	25.16	25.00	0	6,686	0.00%
2020/04/06	1	24.65	3	24.65	24.60	-2	6,670	-0.03%
2020/04/01	1	24.40	1	24.25	24.55	0	6,830	0.00%
2020/03/31	8	24.55	3	24.38	24.25	5	6,830	0.07%
2020/03/30	1	23.95	3	24.55	24.70	-2	6,886	-0.03%
2020/03/27	3	24.13	3	25.02	24.10	0	6,853	0.00%
2020/03/26	5	24.05	64	24.05	24.30	-59	6,756	-0.87%
2020/03/25	28	23.93	20	23.86	23.70	8	6,701	0.12%
2020/03/24	11	23.21	10	23.00	23.00	1	6,644	0.02%
2020/03/23	23	22.95	23	22.51	22.15	0	6,714	0.00%
2020/03/20	100	23.88	31	23.94	23.85	69	6,729	1.03%
2020/03/19	27	23.41	30	23.65	22.50	-3	6,636	-0.05%
2020/03/18	27	25.83	23	26.22	25.00	4	6,424	0.06%
2020/03/17	13	26.19	15	26.07	25.55	-2	6,298	-0.03%
2020/03/16	13	27.26	18	26.38	25.40	-5	6,120	-0.08%
2020/03/13	12	24.86	14	24.80	26.80	-2	5,965	-0.03%
2020/03/12	82	26.47	26	26.41	26.05	56	5,737	0.98%
2020/03/11	18	28.33	27	28.34	27.40	-9	5,446	-0.17%
2020/03/10	43	27.73	46	27.73	27.50	-3	5,079	-0.06%
2020/03/09	27	26.42	0	0.00	26.30	27	4,915	0.55%
2020/03/06	4	27.45	10.1	27.50	27.15	-6.1	4,854	-0.12%
2020/03/05	23	27.98	20	28.14	27.60	3	4,858	0.06%
2020/03/04	10	27.38	3	27.59	27.75	7	4,793	0.15%
2020/03/03	5	27.70	5	27.44	27.25	0	4,726	0.00%
2020/03/02	16	26.98	55	26.59	27.60	-39	4,655	-0.84%
2020/02/27	15	27.01	2	26.25	25.95	13	4,440	0.29%
2020/02/26	12	27.13	14	27.53	27.05	-2	4,356	-0.05%
2020/02/25	13	26.93	12	27.00	27.00	1	4,275	0.02%
2020/02/24	9	27.21	11	27.30	27.35	-2	4,233	-0.05%
2020/02/21	6	27.62	10	27.82	27.75	-4	4,182	-0.10%
2020/02/20	2	26.78	3	26.60	26.60	-1	3,930	-0.03%
2020/02/19	0	0.00	2	26.20	26.10	-2	3,856	-0.05%
2020/02/18	4	25.94	10	25.79	25.80	-6	3,845	-0.16%
2020/02/17	27	25.51	19	26.30	26.05	8	3,836	0.21%
2020/02/14	3	24.93	2	25.25	25.25	1	3,664	0.03%
2020/02/13	2	24.95	5	24.50	24.40	-3	3,664	-0.08%
2020/02/12	0	0.00	7	24.99	24.85	-7	3,787	-0.18%
2020/02/11	6	24.33	0	0.00	24.30	6	3,790	0.16%
2020/02/10	2	24.05	0	0.00	24.00	2	3,879	0.05%
2020/02/07	0	0.00	10	24.35	24.35	-10	3,919	-0.26%
2020/02/05	23	24.94	16	25.28	24.80	7	4,015	0.17%
2020/02/04	13	24.51	11	24.68	24.70	2	4,072	0.05%
2020/02/03	12	23.37	0	0.00	24.35	12	4,150	0.29%
2020/01/31	4	24.49	21	24.80	24.95	-17	4,194	-0.41%
2020/01/30	1	24.40	13	24.25	24.15	-12	4,397	-0.27%
2020/01/20	0	0.00	2	26.78	26.80	-2	4,625	-0.04%
2020/01/17	2	27.05	1	26.80	26.80	1	4,868	0.02%
2020/01/16	7	27.06	1	27.20	27.10	6	5,072	0.12%
2020/01/15	1	27.20	0	0.00	27.30	1	5,279	0.02%
2020/01/14	9	27.27	2	27.15	27.05	7	5,538	0.13%
2020/01/13	7	26.92	6	26.69	27.25	1	5,853	0.02%
2020/01/10	1	26.15	0	0.00	26.05	1	5,896	0.02%
2020/01/09	3	26.90	0	0.00	26.60	3	5,912	0.05%
2020/01/08	1	26.80	1	26.15	26.15	0	5,949	0.00%
2020/01/07	0	0.00	3	27.00	27.00	-3	6,131	-0.05%
2020/01/06	0	0.00	2	27.25	27.20	-2	6,277	-0.03%
2020/01/03	15	28.53	10	28.10	27.85	5	6,359	0.08%
2020/01/02	0	0.00	1	28.50	28.65	-1	6,279	-0.02%
2019/12/31	1	28.00	0	0.00	27.90	1	6,263	0.02%
2019/12/27	13	28.13	46	28.23	28.80	-33	6,322	-0.52%
2019/12/26	3	27.52	3	27.72	27.75	0	6,189	0.00%
2019/12/25	23	27.97	14	27.76	27.60	9	6,239	0.14%
2019/12/24	1	27.10	2	27.10	27.05	-1	6,344	-0.02%
2019/12/23	1	27.30	1	27.60	27.20	0	6,613	0.00%
2019/12/20	1	27.30	7	27.39	27.40	-6	6,783	-0.09%
2019/12/19	1	27.25	1	27.65	27.35	0	6,885	0.00%
2019/12/18	7	28.24	10	28.11	27.80	-3	6,963	-0.04%
2019/12/17	18	27.61	13	27.70	27.70	5	6,939	0.07%
2019/12/16	9	27.52	18	27.45	27.65	-9	7,250	-0.12%
2019/12/13	13	27.02	0	0.00	26.90	13	7,393	0.18%
2019/12/12	7	27.42	30	27.43	27.25	-23	7,686	-0.30%
2019/12/11	3	27.13	1	27.10	27.00	2	7,745	0.03%
2019/12/10	4	27.45	11	27.38	27.40	-7	7,820	-0.09%
2019/12/09	0	0.00	2	26.50	26.35	-2	7,942	-0.03%
2019/12/06	2	26.45	1	26.55	26.55	1	8,116	0.01%
2019/12/04	1	26.45	5	26.36	26.30	-4	8,824	-0.05%
2019/12/03	3	25.65	0	0.00	25.60	3	9,015	0.03%
2019/12/02	7	26.01	0	0.00	25.70	7	9,269	0.08%
2019/11/29	2	26.40	0	0.00	26.30	2	9,437	0.02%
2019/11/28	1	27.05	4.1	26.85	26.80	-3.1	9,738	-0.03%
2019/11/27	8	27.36	4	27.41	27.20	4	10,046	0.04%
2019/11/26	2	26.90	0	0.00	27.10	2	10,669	0.02%
2019/11/25	1	26.70	1	26.50	26.25	0	10,858	0.00%
2019/11/22	2	26.83	3	26.90	26.70	-1	10,902	-0.01%
2019/11/21	6	26.33	0	0.00	26.60	6	10,956	0.05%
2019/11/20	1	26.55	7	26.22	26.35	-6	11,020	-0.05%
2019/11/19	1	26.85	0	0.00	26.50	1	11,171	0.01%
2019/11/18	0	0.00	3	26.95	26.85	-3	11,469	-0.03%
2019/11/15	3	26.83	3	26.85	26.70	0	11,564	0.00%
2019/11/14	3	26.43	0	0.00	26.40	3	11,883	0.03%
2019/11/13	2	27.05	0	0.00	27.00	2	11,987	0.02%
2019/11/12	2	26.73	5	26.37	26.80	-3	12,009	-0.02%
2019/11/11	16	26.54	3	26.10	26.10	13	12,030	0.11%
2019/11/08	8	27.93	6	27.82	27.80	2	11,953	0.02%
2019/11/07	19	27.90	2	27.85	27.85	17	11,988	0.14%
2019/11/06	4	28.78	2	28.73	28.60	2	11,956	0.02%
2019/11/05	14	29.16	11	28.94	28.90	3	11,967	0.03%
2019/11/04	9	28.97	11	28.81	28.80	-2	11,992	-0.02%
2019/11/01	19	28.97	21	29.07	29.10	-2	12,021	-0.02%
2019/10/31	8	28.62	11	28.49	28.45	-3	12,027	-0.02%
2019/10/30	8	29.16	1	29.35	29.35	7	12,036	0.06%
2019/10/29	21	30.30	41	29.84	29.05	-20	12,127	-0.16%
2019/10/28	49	30.32	13	30.51	30.50	36	12,117	0.30%
2019/10/25	40	30.37	51	30.12	29.50	-11	12,124	-0.09%
2019/10/24	32	29.91	6.1	30.01	30.10	25.9	12,211	0.21%
2019/10/23	2	29.50	4	29.90	29.30	-2	12,519	-0.02%
2019/10/22	17	29.69	15	29.62	29.35	2	12,728	0.02%
2019/10/21	8	28.75	37	29.15	29.90	-29	12,456	-0.23%
2019/10/18	14	28.41	9	27.83	27.80	5	12,096	0.04%
2019/10/17	4	27.85	4	27.84	27.70	0	11,995	0.00%
2019/10/16	7	27.59	14	27.73	27.65	-7	11,950	-0.06%
2019/10/15	20	28.49	13	28.23	28.05	7	11,894	0.06%
2019/10/14	10	27.71	7	27.84	27.50	3	11,716	0.03%
2019/10/09	3	26.55	12	26.39	26.55	-9	11,566	-0.08%
2019/10/08	5	27.37	4	27.70	27.15	1	11,500	0.01%
2019/10/07	8	27.75	2	27.75	27.50	6	11,646	0.05%
2019/10/04	9	27.65	8	27.56	27.20	1	11,606	0.01%
2019/10/03	2	27.20	8	27.39	27.70	-6	11,556	-0.05%
2019/10/02	2	27.63	4	27.55	27.60	-2	11,484	-0.02%
2019/10/01	2	27.95	5	27.91	28.00	-3	11,450	-0.03%
2019/09/27	11	28.07	5	27.87	27.80	6	11,387	0.05%
2019/09/26	26	28.28	165	28.68	27.50	-139	11,208	-1.24%	大賣/鉅額交易
2019/09/25	2	28.85	2	28.80	28.35	0	10,953	0.00%
2019/09/24	1	30.35	1	30.40	29.85	0	10,798	0.00%
2019/09/23	8	30.37	9	30.30	30.00	-1	10,717	-0.01%
2019/09/20	5	30.05	3	30.07	30.20	2	10,628	0.02%
2019/09/19	23	30.29	25	30.59	30.05	-2	10,540	-0.02%
2019/09/18	7	29.66	11	29.62	29.50	-4	10,244	-0.04%
2019/09/17	24	29.36	17	29.26	29.50	7	10,125	0.07%
2019/09/16	2	27.80	2	27.95	28.15	0	9,888	0.00%
2019/09/12	4	28.20	2	28.05	28.05	2	9,886	0.02%
2019/09/11	38	28.13	72	28.06	28.05	-34	10,039	-0.34%
2019/09/10	2	29.15	10	28.99	28.80	-8	10,260	-0.08%
2019/09/09	10	29.22	4	28.78	28.95	6	10,108	0.06%
2019/09/06	97	31.19	51	30.21	29.45	46	9,927	0.46%
2019/09/05	37	29.13	36	29.57	29.60	1	9,312	0.01%
2019/09/04	69	28.54	33	28.59	28.95	36	9,063	0.40%
2019/09/03	27	28.27	13	28.08	28.05	14	8,788	0.16%
2019/09/02	48	27.59	49	27.70	28.35	-1	8,571	-0.01%
2019/08/30	15	27.11	17	27.29	26.55	-2	8,235	-0.02%
2019/08/29	59	27.31	33.2	27.18	27.00	25.8	7,901	0.33%
2019/08/28	14	25.91	18	26.45	26.45	-4	7,205	-0.06%
2019/08/27	0	0.00	1	23.90	24.05	-1	6,943	-0.01%
2019/08/26	0	0.00	1	24.00	23.60	-1	6,879	-0.01%
2019/08/23	0	0.00	8	24.75	24.75	-8	6,802	-0.12%
2019/08/22	21	24.66	8.5	24.65	24.90	12.5	6,713	0.19%
2019/08/21	10	24.90	13	24.63	24.50	-3	6,537	-0.05%
2019/08/20	8	23.78	4	23.80	23.65	4	6,220	0.06%
2019/08/19	73	24.25	13	24.26	24.15	60	6,102	0.98%
2019/08/16	106	23.23	17	23.14	23.30	89	5,753	1.55%	大買/
2019/08/15	3	21.18	0	0.00	21.20	3	5,617	0.05%
2019/08/14	7	22.53	1	22.00	21.90	6	5,573	0.11%
2019/08/13	1	22.25	5	22.40	22.25	-4	5,500	-0.07%
2019/08/12	6	22.02	9	22.00	22.00	-3	5,453	-0.06%
2019/08/08	1	22.60	0	0.00	22.65	1	5,387	0.02%
2019/08/07	10	23.03	8	22.74	22.30	2	5,328	0.04%
2019/08/06	4	22.58	8	22.31	22.90	-4	5,269	-0.08%
2019/08/05	2	22.90	1	23.70	22.60	1	5,168	0.02%
2019/08/02	5	23.10	4	23.45	23.50	1	5,096	0.02%
2019/08/01	3	23.80	1	23.90	23.80	2	5,016	0.04%
2019/07/31	4	23.69	4	23.70	24.45	0	4,909	0.00%
2019/07/30	18	24.12	53	23.55	23.15	-35	4,722	-0.74%
2019/07/29	34	24.97	13	24.90	24.35	21	4,488	0.47%
2019/07/26	22	24.02	29	24.31	24.70	-7	4,170	-0.17%
2019/07/25	45	23.32	37	23.69	24.00	8	3,834	0.21%
2019/07/24	17	21.94	27	22.03	22.60	-10	3,320	-0.30%
2019/07/23	0	0.00	11	20.46	20.55	-11	2,934	-0.37%
2019/07/22	12	20.04	2	20.00	20.00	10	2,928	0.34%
2019/07/19	0	0.00	2	20.10	19.90	-2	2,939	-0.07%
2019/07/18	3	20.10	0	0.00	20.00	3	2,947	0.10%
2019/07/15	2	21.30	2	21.25	21.20	0	2,933	0.00%
2019/07/12	1	21.20	12	21.53	21.65	-11	2,959	-0.37%
2019/07/11	17	21.21	3	21.10	21.25	14	2,936	0.48%
2019/07/05	0	0.00	5	20.16	20.20	-5	2,741	-0.18%
2019/07/04	0	0.00	1	20.15	19.90	-1	2,739	-0.04%
2019/07/03	2	19.90	1	19.90	19.90	1	2,750	0.04%
2019/07/02	0	0.00	3	20.10	20.30	-3	2,741	-0.11%
2019/07/01	8	20.35	9	20.29	20.10	-1	2,730	-0.04%
2019/06/28	5	19.88	2	20.15	19.95	3	2,714	0.11%
2019/06/27	4	19.75	0	0.00	19.75	4	2,712	0.15%
2019/06/26	3	19.75	0	0.00	19.60	3	2,681	0.11%
2019/06/25	8	20.26	6	20.03	20.10	2	2,652	0.08%
2019/06/24	0	0.00	5	20.13	20.50	-5	2,582	-0.19%
2019/06/21	7	19.91	8	19.90	19.90	-1	2,483	-0.04%
2019/06/20	8	19.48	27	19.60	19.90	-19	2,370	-0.80%
2019/06/19	50	19.26	36	19.33	19.60	14	2,235	0.63%
2019/06/18	22	18.66	11	18.97	19.40	11	1,976	0.56%
2019/06/17	0	0.00	2	17.85	17.85	-2	1,536	-0.13%
2019/06/12	0	0.00	5	16.40	16.65	-5	1,563	-0.32%
2019/06/11	0	0.00	2	15.85	16.05	-2	1,571	-0.13%
2019/06/10	0	0.00	10	15.86	15.80	-10	1,576	-0.63%
2019/06/06	6	15.78	0	0.00	15.65	6	1,599	0.38%
2019/06/05	9	16.10	0	0.00	15.85	9	1,619	0.56%
2019/06/03	1	16.15	2	16.10	16.10	-1	1,679	-0.06%
2019/05/30	2	16.05	1	16.10	16.10	1	1,721	0.06%
2019/05/29	3	15.78	2	15.95	16.00	1	1,742	0.06%
2019/05/27	0	0.00	1	15.60	15.50	-1	1,834	-0.05%
2019/05/24	2	15.65	0	0.00	15.60	2	1,872	0.11%
2019/05/22	2	16.10	3	16.28	16.25	-1	1,926	-0.05%
2019/05/21	2	15.90	0	0.00	15.95	2	2,102	0.10%
2019/05/20	0	0.00	21	16.30	16.05	-21	2,153	-0.98%
2019/05/17	1	16.40	0	0.00	16.40	1	2,215	0.05%
2019/05/14	0	0.00	0	17.35	17.35	0	2,712	0.00%
2019/05/09	25	17.90	64	17.70	17.60	-39	3,017	-1.29%
2019/05/08	2	18.65	0	0.00	18.55	2	2,989	0.07%
2019/05/07	3	18.90	0	0.00	19.10	3	3,054	0.10%
2019/05/06	6	19.04	0	0.00	18.90	6	3,136	0.19%
2019/05/03	10	19.70	1	19.65	19.55	9	3,124	0.29%
2019/05/02	6	19.52	1	19.55	19.60	5	3,139	0.16%
2019/04/29	12	19.58	0	0.00	19.25	12	3,310	0.36%
2019/04/26	5	20.31	0	0.00	20.25	5	3,277	0.15%
2019/04/25	6	20.81	0	0.00	20.75	6	3,270	0.18%
2019/04/24	1	20.90	2	21.35	21.25	-1	3,269	-0.03%
2019/04/23	3	20.95	7	21.29	21.40	-4	3,282	-0.12%
2019/04/22	14	21.52	0	0.00	21.25	14	3,282	0.43%
2019/04/19	1	21.10	0	0.00	21.35	1	3,256	0.03%
2019/04/18	0	0.00	16	21.64	20.75	-16	3,262	-0.49%
2019/04/17	0	0.00	4	21.61	21.45	-4	3,227	-0.12%
2019/04/16	11	21.34	19	21.40	21.60	-8	3,211	-0.25%
2019/04/12	12	20.74	1	20.65	20.50	11	3,240	0.34%
2019/04/11	10	21.21	0	0.00	21.00	10	3,246	0.31%
2019/04/10	1	21.45	0	0.00	21.30	1	3,240	0.03%
2019/04/09	1	21.85	4	22.03	21.75	-3	3,241	-0.09%
2019/04/08	2	21.73	6	21.85	21.65	-4	3,257	-0.12%
2019/04/03	0	0.00	3	21.53	21.60	-3	3,245	-0.09%
2019/04/02	3	21.23	0	0.00	21.35	3	3,254	0.09%
2019/04/01	1	21.45	1	21.65	21.35	0	3,261	0.00%
2019/03/28	2	20.35	1	20.45	20.50	1	3,297	0.03%
2019/03/27	1	20.20	0	0.00	20.20	1	3,380	0.03%
2019/03/26	1	20.70	0	0.00	20.65	1	3,402	0.03%
2019/03/25	1	20.90	10	20.85	20.80	-9	3,459	-0.26%
2019/03/21	0	0.00	2	21.40	21.50	-2	3,553	-0.06%
2019/03/20	10	21.45	1	21.45	21.30	9	3,649	0.25%
2019/03/19	5	21.55	4	21.45	21.30	1	3,906	0.03%
2019/03/18	1	20.80	12	21.45	21.55	-11	3,966	-0.28%
2019/03/15	9	20.72	3	21.10	20.90	6	4,040	0.15%
2019/03/14	12	21.24	0	0.00	20.85	12	4,097	0.29%
2019/03/13	1	21.45	0	0.00	21.40	1	4,328	0.02%
2019/03/12	0	0.00	22	21.80	21.90	-22	4,769	-0.46%
2019/03/11	3	21.42	2	21.63	21.50	1	5,268	0.02%
2019/03/07	15	21.86	4	22.20	21.60	11	5,422	0.20%
2019/03/06	11	22.31	0	0.00	22.30	11	5,524	0.20%
2019/03/05	1	22.20	0	0.00	22.20	1	5,688	0.02%
2019/03/04	1	22.40	3	22.65	22.50	-2	5,975	-0.03%
2019/02/27	1	22.50	0	0.00	22.40	1	6,090	0.02%
2019/02/26	6	22.91	5	23.10	22.75	1	6,373	0.02%
2019/02/21	4	23.13	0	0.00	23.30	4	6,803	0.06%
2019/02/20	13	23.94	6	23.75	23.50	7	6,788	0.10%
2019/02/19	0	0.00	6	23.00	23.00	-6	6,648	-0.09%
2019/02/18	1	23.10	13	23.24	22.80	-12	6,605	-0.18%
2019/02/15	8	22.74	10	22.60	22.65	-2	6,562	-0.03%
2019/02/14	31	23.32	29	23.46	23.10	2	6,546	0.03%
2019/02/13	11	22.90	22	23.21	23.45	-11	6,366	-0.17%
2019/02/12	11	22.22	12	22.11	21.90	-1	6,143	-0.02%
2019/02/11	4	21.29	9	21.39	21.40	-5	6,069	-0.08%
2019/01/29	2	20.40	0	0.00	20.25	2	6,036	0.03%
2019/01/28	7	20.82	3	20.90	20.70	4	6,058	0.07%
2019/01/25	19	20.74	9	20.73	20.50	10	6,080	0.16%
2019/01/24	3	20.25	11	20.36	20.25	-8	6,156	-0.13%
2019/01/23	1	20.10	10	20.26	20.20	-9	6,287	-0.14%
2019/01/22	18	20.49	26.1	20.23	20.20	-8.1	6,300	-0.13%
2019/01/21	3	20.62	16	20.52	20.85	-13	6,329	-0.21%
2019/01/18	6	19.88	10	19.84	19.80	-4	6,246	-0.06%
2019/01/17	2	19.75	0	0.00	19.45	2	6,309	0.03%
2019/01/16	1	19.80	3	19.87	19.90	-2	6,329	-0.03%
2019/01/15	14	19.40	21	19.48	19.65	-7	6,317	-0.11%
2019/01/14	10	18.87	0	0.00	19.10	10	6,313	0.16%
2019/01/11	20	19.37	0	0.00	19.20	20	6,338	0.32%
2019/01/10	7	19.74	7	20.01	19.55	0	6,345	0.00%
2019/01/09	3	19.50	4	19.76	19.70	-1	6,369	-0.02%
2019/01/08	0	0.00	1	19.20	19.35	-1	6,461	-0.02%
2019/01/07	1	19.35	1	19.30	19.20	0	6,480	0.00%
2019/01/04	18	18.58	7	18.53	18.80	11	6,548	0.17%
2019/01/03	2	19.70	3	19.95	19.55	-1	6,558	-0.02%
2019/01/02	0	0.00	1	20.15	20.05	-1	6,614	-0.02%
2018/12/28	4	20.25	2	20.30	20.15	2	6,672	0.03%
2018/12/27	1	20.60	1	20.75	20.25	0	6,771	0.00%
2018/12/26	6	20.40	11	20.05	19.85	-5	6,784	-0.07%
2018/12/24	7	20.48	2	20.55	20.50	5	6,844	0.07%
2018/12/22	4	20.45	4	20.30	20.40	0	6,849	0.00%
2018/12/21	1	20.50	1	20.30	20.75	0	6,891	0.00%
2018/12/20	5	20.05	5	20.20	20.00	0	6,910	0.00%
2018/12/19	2	20.85	2	20.90	20.75	0	6,866	0.00%
2018/12/17	1	21.70	1	21.90	21.40	0	7,063	0.00%
2018/12/14	0	0.00	16	21.81	21.60	-16	7,092	-0.23%
2018/12/13	24	22.50	6.5	22.33	22.10	17.5	7,128	0.25%
2018/12/12	25	23.02	18	22.89	22.85	7	7,105	0.10%
2018/12/11	19	21.85	3	21.90	21.75	16	7,057	0.23%
2018/12/10	5	22.10	12	21.87	22.05	-7	7,070	-0.10%
2018/12/07	17	22.68	5	22.66	22.60	12	7,085	0.17%
2018/12/06	12	23.28	3	23.33	22.20	9	7,191	0.13%
2018/12/05	21	24.25	10	24.51	24.00	11	7,061	0.16%
2018/12/04	49	24.03	70	24.13	24.50	-21	6,721	-0.31%
2018/12/03	18	22.58	14	22.71	22.50	4	6,286	0.06%
2018/11/30	4	21.98	6	22.01	22.00	-2	6,189	-0.03%
2018/11/29	13	22.41	3	22.67	21.90	10	6,162	0.16%
2018/11/28	7	22.32	11	22.45	22.25	-4	6,052	-0.07%
2018/11/27	37	22.36	29	22.50	22.25	8	5,919	0.14%
2018/11/26	14	21.71	26	21.70	21.60	-12	5,645	-0.21%
2018/11/23	32	21.90	16	21.86	21.70	16	5,570	0.29%
2018/11/22	19	20.84	17	21.23	21.15	2	5,292	0.04%
2018/11/21	10	19.90	24	19.96	20.55	-14	4,970	-0.28%
2018/11/20	10	19.03	13	18.77	18.70	-3	4,900	-0.06%
2018/11/19	2	18.18	4	18.70	18.85	-2	4,902	-0.04%
2018/11/16	3	18.47	8	18.54	18.15	-5	4,942	-0.10%
2018/11/15	13	18.24	6	18.33	18.40	7	4,978	0.14%
2018/11/14	4	18.31	2	18.50	18.25	2	5,017	0.04%
2018/11/13	5	17.68	16	17.89	18.60	-11	5,141	-0.21%
2018/11/12	5	17.92	3	18.30	18.00	2	5,137	0.04%
2018/11/09	5	18.20	4	17.95	18.25	1	5,191	0.02%
2018/11/08	10	18.64	10.5	19.09	18.00	-0.5	5,248	-0.01%
2018/11/07	7	18.65	21	18.55	18.60	-14	5,226	-0.27%
2018/11/06	10	17.97	0	0.00	17.40	10	5,254	0.19%
2018/11/05	12	18.20	0	0.00	18.20	12	5,307	0.23%
2018/11/02	0	0.00	3	18.40	18.35	-3	5,323	-0.06%
2018/11/01	25	17.99	12	17.52	17.70	13	5,296	0.25%
2018/10/31	7	16.96	15	17.34	17.50	-8	5,205	-0.15%
2018/10/30	6	16.12	5	16.02	15.95	1	5,117	0.02%
2018/10/29	3	16.03	41	16.41	16.10	-38	5,175	-0.73%
2018/10/26	8	15.93	43	15.78	15.65	-35	5,221	-0.67%
2018/10/25	4	16.26	20	16.30	16.15	-16	5,225	-0.31%
2018/10/24	1	18.15	20	18.10	17.90	-19	5,183	-0.37%
2018/10/23	1	18.65	0	0.00	18.35	1	5,214	0.02%
2018/10/22	5	19.20	1	18.65	19.10	4	5,280	0.08%
2018/10/19	7	18.56	7	18.56	18.60	0	5,440	0.00%
2018/10/18	8	19.38	4	19.55	19.45	4	5,478	0.07%
2018/10/17	4	19.45	6	19.86	19.45	-2	5,542	-0.04%
2018/10/16	16	19.89	6	19.89	19.50	10	5,573	0.18%
2018/10/15	3	19.03	1	19.40	19.10	2	5,654	0.04%
2018/10/12	12	18.58	9	19.17	19.30	3	5,774	0.05%
2018/10/11	1	18.10	4	18.19	18.00	-3	5,828	-0.05%
2018/10/09	1	20.60	1	21.20	20.00	0	5,909	0.00%
2018/10/08	2	20.40	3	20.65	20.70	-1	6,010	-0.02%
2018/10/05	24	21.06	5	20.30	20.30	19	6,078	0.31%
2018/10/03	14	22.42	0	0.00	22.30	14	6,180	0.23%
2018/10/02	7	23.89	4	23.86	23.40	3	6,413	0.05%
2018/10/01	2	23.45	2	23.73	23.85	0	6,568	0.00%
2018/09/28	1	23.70	4	23.91	23.70	-3	6,784	-0.04%
2018/09/27	25	24.07	6	24.08	23.30	19	6,877	0.28%
2018/09/26	3	23.33	3	23.65	24.00	0	7,020	0.00%
2018/09/25	29	23.89	5	24.07	23.65	24	7,080	0.34%
2018/09/21	4	23.99	15	24.04	23.95	-11	7,036	-0.16%
2018/09/20	2.9	23.08	2	23.30	23.15	0.9	6,984	0.01%
2018/09/19	6	23.88	3	24.05	23.10	3	7,126	0.04%
2018/09/18	6	23.27	5	23.42	23.00	1	7,137	0.01%
2018/09/17	18	23.86	17	23.85	24.20	1	7,271	0.01%
2018/09/14	1	21.60	17	23.02	23.25	-16	7,240	-0.22%
2018/09/13	10	21.15	10	21.24	21.15	0	7,349	0.00%
2018/09/12	11	21.08	3	20.45	20.10	8	7,544	0.11%
2018/09/11	11	22.26	9	22.45	22.10	2	7,600	0.03%
2018/09/10	9	23.25	2	23.70	22.45	7	7,871	0.09%
2018/09/07	13	25.60	9	25.25	24.90	4	7,830	0.05%
2018/09/06	8	26.79	14	26.65	26.65	-6	7,859	-0.08%
2018/09/05	3	26.93	2	26.88	26.80	1	8,060	0.01%
2018/09/04	3	27.27	4	27.43	27.50	-1	8,353	-0.01%
2018/09/03	2	27.00	0	0.00	26.85	2	8,584	0.02%
2018/08/31	5	27.99	2	27.75	28.40	3	8,642	0.03%
2018/08/30	17	28.82	1	28.95	28.10	16	8,737	0.18%
2018/08/29	4	28.35	7	28.54	28.45	-3	8,808	-0.03%
2018/08/28	15	28.14	1	29.00	28.05	14	8,965	0.16%
2018/08/27	2	28.00	13	28.24	28.55	-11	9,101	-0.12%
2018/08/24	8	27.06	2	27.30	27.25	6	9,575	0.06%
2018/08/23	0	0.00	6	27.59	28.00	-6	10,673	-0.06%
2018/08/22	3	27.18	0	0.00	27.15	3	11,758	0.03%
2018/08/21	11	27.49	4	27.80	27.25	7	13,147	0.05%
2018/08/20	18	27.12	12	26.68	27.40	6	13,469	0.04%
2018/08/17	6	29.33	3	29.55	28.90	3	14,306	0.02%
2018/08/16	10	28.57	11	28.82	29.25	-1	14,575	-0.01%
2018/08/15	6	29.68	0	0.00	28.95	6	14,843	0.04%
2018/08/14	1	30.20	3	30.63	30.75	-2	14,865	-0.01%
2018/08/13	4	30.04	6	29.55	29.90	-2	14,941	-0.01%
2018/08/10	5	31.24	9	31.32	31.00	-4	14,913	-0.03%
2018/08/09	1	30.50	6	30.91	30.60	-5	14,955	-0.03%
2018/08/08	4	31.24	0	0.00	31.00	4	15,330	0.03%
2018/08/07	8	31.80	4	32.05	31.45	4	15,401	0.03%
2018/08/06	3	31.52	3	32.07	31.45	0	15,710	0.00%
2018/08/03	2	31.20	5	31.74	32.35	-3	15,863	-0.02%
2018/08/02	7	32.09	3	31.93	31.35	4	15,852	0.03%
2018/08/01	46	34.00	43	33.41	33.20	3	15,913	0.02%
2018/07/31	4	33.99	3	33.80	33.65	1	16,055	0.01%
2018/07/30	4	33.64	5	34.20	33.65	-1	16,049	-0.01%
2018/07/27	19	34.96	14	34.77	35.00	5	16,001	0.03%
2018/07/26	19	34.95	34	34.98	35.40	-15	15,934	-0.09%
2018/07/25	7	34.15	9	34.44	33.90	-2	15,759	-0.01%
2018/07/24	25	34.17	11	34.36	34.10	14	15,688	0.09%
2018/07/23	3	32.47	5	32.92	33.80	-2	15,617	-0.01%
2018/07/20	27	33.85	16	34.32	33.55	11	15,562	0.07%
2018/07/19	5	33.23	19	33.47	34.15	-14	15,410	-0.09%
2018/07/18	5	33.57	5	33.32	32.50	0	15,296	0.00%
2018/07/17	23.9	34.76	3	36.10	34.05	20.9	15,193	0.14%
2018/07/16	11	35.97	26	35.82	35.70	-15	15,078	-0.10%
2018/07/13	1	34.85	9	35.40	34.55	-8	15,044	-0.05%
2018/07/12	6	34.32	7	34.52	34.45	-1	14,942	-0.01%
2018/07/11	11	34.31	5	34.35	34.55	6	14,897	0.04%
2018/07/10	21	34.13	22	33.81	34.30	-1	14,731	-0.01%
2018/07/09	13	32.85	3.5	32.89	32.55	9.5	14,561	0.07%
2018/07/06	12	31.84	21	32.09	33.80	-9	14,382	-0.06%
2018/07/05	4	31.15	6	31.59	30.75	-2	14,183	-0.01%
2018/07/04	7	32.14	38.8	31.69	30.70	-31.8	14,034	-0.23%
2018/07/03	3	34.55	13	34.61	33.20	-10	13,822	-0.07%
2018/07/02	16	34.63	17	35.12	34.20	-1	13,741	-0.01%
2018/06/29	15	34.50	26	34.88	35.20	-11	13,686	-0.08%
2018/06/28	23	35.73	14	36.51	34.50	9	13,546	0.07%
2018/06/27	5	37.44	3	37.42	36.50	2	13,363	0.01%
2018/06/26	13	37.36	7	37.46	36.90	6	13,272	0.05%
2018/06/25	9	37.09	12	38.41	36.80	-3	13,101	-0.02%
2018/06/22	15	39.26	8	39.41	38.65	7	12,955	0.05%
2018/06/21	12	39.76	25.1	39.77	41.00	-13.1	12,800	-0.10%
2018/06/20	23	37.59	28.5	37.87	37.75	-5.5	12,560	-0.04%
2018/06/19	7	40.69	25	41.60	39.80	-18	12,439	-0.14%
2018/06/15	7	39.83	6	39.99	39.90	1	12,155	0.01%
2018/06/14	15	39.65	4	39.33	39.60	11	12,239	0.09%
2018/06/13	162	39.16	242	39.11	39.00	-80	12,350	-0.65%	大買/大賣/
2018/06/12	114	42.62	101.5	43.98	42.45	12.5	12,426	0.10%	大買/大賣/
2018/06/11	10	38.97	58.1	40.06	41.00	-48.1	12,131	-0.40%
2018/06/08	4	37.09	5.5	37.70	37.30	-1.5	11,994	-0.01%
2018/06/07	113	36.30	221	36.97	37.00	-108	11,951	-0.90%	大買/大賣/鉅額交易
2018/06/06	94	36.00	123.2	36.27	35.90	-29.2	11,989	-0.24%	大賣/
2018/06/05	305	35.26	173	35.77	34.60	132	12,093	1.09%	大買/大賣/鉅額交易
2018/06/04	120	36.92	71	37.72	37.20	49	12,044	0.41%	大買/
2018/06/01	68	37.58	26	37.82	37.00	42	11,883	0.35%
2018/05/31	299	39.85	302	40.24	38.20	-3	11,358	-0.03%	大買/大賣/
2018/05/30	80	37.07	118.6	36.74	37.60	-38.6	10,218	-0.38%	大賣/
2018/05/29	102	33.83	126	34.31	34.20	-24	9,074	-0.26%	大買/大賣/
2018/05/28	52	31.80	74	31.59	32.05	-22	7,610	-0.29%
2018/05/25	244	29.12	252.1	28.90	29.15	-8.1	7,234	-0.11%	大買/大賣/
2018/05/24	13	26.31	19	26.68	26.50	-6	6,262	-0.10%
2018/05/23	19	25.95	21	26.09	25.90	-2	5,976	-0.03%
2018/05/22	7	25.53	0.7	25.00	25.10	6.3	5,631	0.11%
2018/05/21	4	25.38	6.1	25.68	26.05	-2.1	5,538	-0.04%
2018/05/18	2	24.65	13	25.29	25.05	-11	5,420	-0.20%
2018/05/17	4	25.06	0	0.00	24.40	4	5,346	0.07%
2018/05/16	35	26.04	14	25.88	25.20	21	5,258	0.40%
2018/05/15	15	25.09	1	24.90	24.90	14	4,897	0.29%
2018/05/14	8	25.94	19.7	25.72	25.80	-11.7	4,846	-0.24%
2018/05/11	7	24.82	4	24.96	24.40	3	4,517	0.07%
2018/05/10	3	24.52	16	24.63	24.75	-13	4,342	-0.30%
2018/05/09	13	24.45	4	24.76	24.15	9	4,292	0.21%
2018/05/08	7	23.47	6	24.17	24.05	1	4,146	0.02%
2018/05/07	0	0.00	1	22.25	22.75	-1	3,983	-0.03%
2018/05/04	4	22.09	2	21.80	21.70	2	3,991	0.05%
2018/05/03	5	22.28	5	22.42	22.40	0	4,024	0.00%
2018/05/02	7	22.13	7	22.39	22.05	0	4,147	0.00%
2018/04/30	2	21.78	1	21.95	21.90	1	4,353	0.02%
2018/04/27	1	21.90	1	21.90	21.90	0	4,590	0.00%
2018/04/26	2	22.60	0	0.00	21.50	2	5,006	0.04%
2018/04/25	4	22.30	1	22.60	22.25	3	5,087	0.06%
2018/04/24	1	23.00	1	23.90	22.80	0	5,170	0.00%
2018/04/19	25	24.61	10	24.34	24.40	15	5,110	0.29%
2018/04/18	7	23.74	5	23.70	23.40	2	4,982	0.04%
2018/04/17	1	23.75	0	0.00	23.50	1	4,975	0.02%
2018/04/16	4	24.60	11	24.61	24.60	-7	4,971	-0.14%
2018/04/13	13	24.96	10	24.66	24.95	3	4,975	0.06%
2018/04/12	8	23.85	3	24.20	23.80	5	4,955	0.10%
2018/04/11	15	23.86	3	24.22	24.00	12	5,092	0.24%
2018/04/10	4	23.33	0	0.00	23.05	4	5,090	0.08%
2018/04/03	5	24.05	0	0.00	23.35	5	5,218	0.10%
2018/04/02	2	24.15	0	0.00	23.80	2	5,216	0.04%
2018/03/31	2	24.10	0	0.00	24.25	2	5,222	0.04%
2018/03/29	3	24.35	4	24.41	24.20	-1	5,298	-0.02%
2018/03/28	1	24.40	4	24.54	24.00	-3	5,322	-0.06%
2018/03/27	1.1	24.24	2	24.50	24.20	-0.9	5,302	-0.02%
2018/03/26	6	24.03	4	24.36	24.10	2	5,307	0.04%
2018/03/23	4	24.11	0	0.00	23.95	4	5,309	0.08%
2018/03/22	6	25.69	11	25.65	24.85	-5	5,264	-0.09%
2018/03/21	5	26.18	10	26.52	25.85	-5	5,189	-0.10%
2018/03/20	6	26.42	7	26.76	26.35	-1	5,112	-0.02%
2018/03/19	9	26.17	8	26.24	26.50	1	4,988	0.02%
2018/03/16	40	25.69	27	26.01	25.55	13	4,795	0.27%
2018/03/14	5	25.09	30	25.28	24.80	-25	4,605	-0.54%
2018/03/13	3	24.50	15	24.80	25.10	-12	4,568	-0.26%
2018/03/12	12	24.81	14	24.64	24.70	-2	4,578	-0.04%
2018/03/09	24	24.02	33	24.24	24.40	-9	4,563	-0.20%
2018/03/08	5	22.57	25.1	23.04	23.35	-20.1	4,559	-0.44%
2018/03/07	37	21.10	26	21.59	21.25	11	4,549	0.24%
2018/03/06	20	21.41	15	21.27	21.10	5	4,677	0.11%
2018/03/05	12	21.20	0	0.00	20.85	12	4,903	0.24%
2018/03/02	0	0.00	0.9	21.20	21.20	-0.9	5,315	-0.02%
2018/03/01	0	0.00	12	21.10	21.25	-12	5,424	-0.22%
2018/02/27	24	21.50	2	21.95	21.25	22	5,528	0.40%
2018/02/26	7	21.56	2.1	21.87	21.85	4.9	5,586	0.09%
2018/02/23	1	21.50	5	21.60	21.40	-4	5,735	-0.07%
2018/02/22	2	21.13	1	21.30	21.05	1	5,991	0.02%
2018/02/21	4	20.89	2	20.93	21.15	2	6,514	0.03%
2018/02/12	3	20.47	2	20.83	20.10	1	6,991	0.01%
2018/02/09	4	20.21	6	20.24	20.50	-2	7,411	-0.03%
2018/02/08	2	20.00	3	19.95	20.00	-1	7,508	-0.01%
2018/02/07	6	20.92	4	20.78	20.70	2	7,549	0.03%
2018/02/06	27	20.50	6	20.64	20.45	21	7,600	0.28%
2018/02/05	1	22.35	1	22.55	22.70	0	7,704	0.00%
2018/02/02	1	23.90	10	23.70	23.70	-9	7,809	-0.12%
2018/02/01	0	0.00	3	24.55	24.00	-3	7,942	-0.04%
2018/01/31	8	24.41	0	0.00	24.30	8	8,037	0.10%
2018/01/30	8	24.99	5	24.56	24.50	3	8,190	0.04%
2018/01/29	0	0.00	6	24.89	24.85	-6	8,303	-0.07%
2018/01/26	0	0.00	13	25.60	25.40	-13	8,546	-0.15%
2018/01/25	7	25.43	1	25.20	25.20	6	8,703	0.07%
2018/01/24	28	26.91	18	26.86	26.40	10	8,804	0.11%
2018/01/23	21	27.15	5	26.68	26.45	16	8,872	0.18%
2018/01/22	14	26.73	17	27.15	27.15	-3	8,922	-0.03%
2018/01/19	2	25.25	6	25.40	25.40	-4	9,219	-0.04%
2018/01/18	1	24.85	18	25.03	24.85	-17	9,485	-0.18%
2018/01/17	13	24.25	0	0.00	23.90	13	9,672	0.13%
2018/01/12	2	24.00	0	0.00	24.05	2	10,878	0.02%
2018/01/11	0	0.00	1	23.80	23.60	-1	10,961	-0.01%
2018/01/10	6	24.15	0	0.00	23.70	6	11,155	0.05%
2018/01/09	2	24.95	0	0.00	24.35	2	11,346	0.02%
2018/01/08	14	25.34	12	24.90	24.65	2	11,708	0.02%
2018/01/05	4	25.41	13	25.36	25.50	-9	11,693	-0.08%
2018/01/04	0	0.00	11	24.26	24.30	-11	11,734	-0.09%
2018/01/03	5	24.22	14	24.21	24.05	-9	11,867	-0.08%
2018/01/02	4	22.84	7	23.14	23.40	-3	11,971	-0.03%