大同 (2371)-台新-新營券商分點個股進出

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

大同

(2371)

可現股當沖

股價
54.1
漲跌
▼0.3
漲幅
-0.55%
成交量
12,739張
產業
上市電機機械類股
891人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

大同 (2371)籌碼相關－台新-新營券商分點個股進出

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

台新-新營券商分點個股進出
台新-新營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
2024/06/04	11.2	54.83	31.1	54.65	54.40	-19.9	86,422	-0.02%
2024/06/03	1.1	54.70	4	54.83	54.90	-2.9	86,617	0.00%
2024/05/31	1	54.80	11	54.46	54.20	-10	87,292	-0.01%
2024/05/30	35.6	54.76	15.4	54.34	54.30	20.2	87,589	0.02%
2024/05/29	0.6	55.80	30	55.58	55.30	-29.4	88,352	-0.03%
2024/05/28	27.1	56.57	18	56.40	56.20	9.1	89,389	0.01%
2024/05/27	12.5	56.53	16.1	56.48	56.80	-3.6	90,439	0.00%
2024/05/24	18.9	55.00	14.2	54.94	55.40	4.7	90,558	0.01%
2024/05/23	30.1	56.23	75.7	55.84	55.40	-45.6	90,651	-0.05%
2024/05/22	7.1	58.43	31	58.44	58.00	-23.9	90,576	-0.03%
2024/05/21	54.3	59.58	8.1	59.22	58.90	46.2	91,475	0.05%
2024/05/20	32	60.77	30	60.08	59.70	2	91,288	0.00%
2024/05/17	15.1	60.12	7	59.74	60.10	8.1	91,264	0.01%
2024/05/16	19.3	59.62	13.2	59.89	59.30	6.1	91,331	0.01%
2024/05/15	14	60.82	33.1	60.43	59.80	-19.1	91,268	-0.02%
2024/05/14	37.2	60.76	43.1	60.30	60.00	-5.9	90,961	-0.01%
2024/05/13	72	60.77	83.8	60.90	61.70	-11.7	90,216	-0.01%
2024/05/10	45.3	64.22	32.1	64.50	64.10	13.2	88,919	0.01%
2024/05/09	88.1	66.82	36.2	66.48	65.00	51.9	88,404	0.06%
2024/05/08	106.6	67.05	119	66.63	66.80	-12.4	87,233	-0.01%	大買/大賣/
2024/05/07	17.2	63.48	20.6	63.43	64.20	-3.5	85,613	0.00%
2024/05/06	43.4	63.61	34	63.38	62.70	9.4	84,907	0.01%
2024/05/03	44.8	64.16	27.4	64.58	63.80	17.5	84,286	0.02%
2024/05/02	72.6	66.72	60.6	66.63	65.60	12.1	82,991	0.01%
2024/04/30	31.9	65.39	16	65.86	65.40	15.9	81,769	0.02%
2024/04/29	47.4	67.24	31.5	66.64	66.10	15.9	81,429	0.02%
2024/04/26	70.3	68.37	33.3	67.78	67.50	37	80,497	0.05%
2024/04/25	51.4	68.60	69	68.33	69.00	-17.6	78,243	-0.02%
2024/04/24	61.9	67.84	74.3	68.44	68.40	-12.3	76,509	-0.02%
2024/04/23	107.3	65.67	121.3	65.45	64.10	-14	73,696	-0.02%	大買/大賣/
2024/04/22	260.7	69.82	305.3	68.50	65.40	-44.6	70,731	-0.06%	大買/大賣/
2024/04/19	248.8	67.35	242.6	67.87	69.10	6.1	65,278	0.01%	大買/大賣/
2024/04/18	258.4	65.31	200.1	65.39	64.40	58.3	57,904	0.10%	大買/大賣/
2024/04/17	188	62.66	198.6	63.06	64.30	-10.6	53,106	-0.02%	大買/大賣/
2024/04/16	113.5	59.18	98.9	59.05	58.50	14.5	49,311	0.03%	大買/
2024/04/15	265.9	61.52	225.7	62.27	61.40	40.2	47,576	0.08%	大買/大賣/
2024/04/12	140.4	58.32	184.2	60.16	60.50	-43.8	43,297	-0.10%	大買/大賣/
2024/04/11	39.1	56.54	26	56.66	56.10	13.1	39,668	0.03%
2024/04/10	13.7	55.83	14	55.95	55.60	-0.3	38,329	0.00%
2024/04/09	86.9	55.56	73	55.44	56.50	13.9	37,828	0.04%
2024/04/08	45.8	56.43	19	55.94	55.50	26.8	36,676	0.07%
2024/04/03	14.2	55.96	9	56.42	55.80	5.2	35,957	0.01%
2024/04/02	38	57.21	25.7	57.42	56.90	12.3	35,641	0.03%
2024/04/01	35.8	56.43	51.5	56.27	56.30	-15.8	34,583	-0.05%
2024/03/29	70.3	57.48	28	57.06	56.50	42.3	33,852	0.12%
2024/03/28	38.7	58.30	63.3	58.78	57.70	-24.6	32,860	-0.07%
2024/03/27	84.3	56.77	40	56.76	55.00	44.3	30,836	0.14%
2024/03/26	160.3	56.35	88.3	56.41	57.30	72	28,680	0.25%	大買/
2024/03/25	15.5	51.52	52.2	51.76	52.10	-36.7	25,924	-0.14%
2024/03/22	19.1	48.84	11.1	48.73	49.10	8	25,168	0.03%
2024/03/21	25.1	49.13	14.4	49.00	49.25	10.7	24,898	0.04%
2024/03/20	17.6	47.40	11.4	48.06	47.15	6.2	24,771	0.03%
2024/03/19	10	48.58	6	48.08	47.65	4	24,685	0.02%
2024/03/18	7.1	47.77	9	48.01	48.20	-1.9	24,729	-0.01%
2024/03/15	22	47.92	20.1	47.22	47.10	1.9	24,833	0.01%
2024/03/14	7.5	48.70	6	48.83	48.35	1.5	24,911	0.01%
2024/03/13	23.6	49.36	14.4	49.29	48.65	9.2	25,374	0.04%
2024/03/12	34.5	50.14	8	49.50	49.40	26.5	25,446	0.10%
2024/03/11	10.1	50.56	8	50.53	51.10	2.1	25,129	0.01%
2024/03/08	13.1	51.09	13.8	50.14	50.00	-0.8	25,079	0.00%
2024/03/07	11.9	52.48	8.1	52.77	52.50	3.8	24,578	0.02%
2024/03/06	10	52.82	35	53.61	53.00	-25	24,338	-0.10%
2024/03/05	15	52.62	18.2	52.35	52.20	-3.2	23,679	-0.01%
2024/03/04	32	53.84	38.1	53.82	53.00	-6.1	23,361	-0.03%
2024/03/01	21.1	52.27	34.6	52.83	53.40	-13.5	22,505	-0.06%
2024/02/29	47	50.19	48	50.47	51.90	-1	21,476	0.00%
2024/02/27	17	48.51	10.3	48.27	48.40	6.7	20,553	0.03%
2024/02/26	25	47.85	31.1	47.28	48.15	-6.1	20,060	-0.03%
2024/02/23	38.4	46.59	35.4	46.72	46.75	3	19,334	0.02%
2024/02/22	56.3	46.65	31.2	45.93	45.40	25.1	18,630	0.13%
2024/02/21	11	44.51	8.2	44.66	44.40	2.9	17,449	0.02%
2024/02/20	7.2	44.05	0	0.00	44.00	7.2	17,456	0.04%
2024/02/19	0	0.00	6.2	45.11	45.35	-6.2	17,640	-0.04%
2024/02/16	13	44.11	3	44.20	44.10	10	17,583	0.06%
2024/02/15	1	46.35	10	46.30	46.30	-9	17,157	-0.05%
2024/02/05	3.1	44.45	3	44.95	45.00	0.1	16,901	0.00%
2024/02/02	1	45.20	4	45.22	45.30	-3	16,724	-0.02%
2024/02/01	1	45.00	10	44.90	45.15	-9	16,541	-0.05%
2024/01/31	2	43.92	3.4	44.08	43.85	-1.4	16,288	-0.01%
2024/01/30	3.1	43.84	6	43.62	43.55	-2.9	16,196	-0.02%
2024/01/29	3	43.45	6	43.70	43.70	-3	16,166	-0.02%
2024/01/26	4.1	43.59	3	43.40	43.25	1.1	16,132	0.01%
2024/01/25	11	43.69	12.1	43.63	43.55	-1.1	16,102	-0.01%
2024/01/24	3	43.53	8	43.61	44.00	-5	16,027	-0.03%
2024/01/23	10.2	42.99	15	43.16	43.30	-4.8	15,843	-0.03%
2024/01/22	5	41.65	5	42.14	41.90	0	15,250	0.00%
2024/01/19	2	39.63	1	40.40	40.40	1	15,055	0.01%
2024/01/18	11	38.72	5	38.79	39.20	6	15,014	0.04%
2024/01/17	19	39.97	14	39.55	38.90	5	14,868	0.03%
2024/01/16	2.1	42.78	1	42.15	42.15	1.1	14,429	0.01%
2024/01/15	1	44.30	1.6	44.31	43.35	-0.6	14,307	0.00%
2024/01/12	2	43.25	4	43.14	43.00	-2	14,205	-0.01%
2024/01/11	10.6	44.38	9	44.90	44.55	1.6	13,967	0.01%
2024/01/10	22.2	45.89	14.3	45.66	43.85	7.9	13,784	0.06%
2024/01/09	16.4	44.93	41.1	44.54	45.20	-24.7	13,044	-0.19%
2024/01/08	2	43.20	7	43.14	43.00	-5	12,562	-0.04%
2024/01/04	0	0.00	1	42.50	41.95	-1	12,394	-0.01%
2024/01/03	3	42.05	3.2	42.34	42.25	-0.2	12,384	0.00%
2024/01/02	0.2	42.74	2.6	42.76	42.25	-2.4	12,332	-0.02%
2023/12/29	1.1	41.91	0	0.00	42.00	1.1	12,419	0.01%
2023/12/28	6.1	42.43	0	0.00	42.50	6.1	12,470	0.05%
2023/12/26	5.3	42.05	1	42.05	41.90	4.3	12,484	0.03%
2023/12/25	2	42.70	1.1	42.17	42.15	0.9	12,479	0.01%
2023/12/22	2	42.03	1.1	42.42	41.80	0.9	12,460	0.01%
2023/12/21	1.2	42.39	2	42.15	42.05	-0.8	12,706	-0.01%
2023/12/20	13.1	43.41	3.1	43.31	43.50	10	12,549	0.08%
2023/12/19	5	41.14	10.3	40.93	41.10	-5.3	12,119	-0.04%
2023/12/18	1	41.15	10	40.98	41.10	-9	12,120	-0.07%
2023/12/15	1	42.60	10	41.91	41.15	-9	12,140	-0.07%
2023/12/14	2	42.33	17	42.85	42.20	-15	12,057	-0.12%
2023/12/13	8	42.62	14	42.45	42.35	-6	12,046	-0.05%
2023/12/12	35	43.99	45	44.07	44.00	-10	12,480	-0.08%
2023/12/11	22.1	43.75	78	43.82	44.10	-55.9	12,984	-0.43%
2023/12/08	97.1	42.86	74.1	43.40	43.10	23	12,876	0.18%
2023/12/07	41	42.02	88	42.17	42.00	-47	12,339	-0.38%
2023/12/06	43	40.69	2	40.25	40.20	41	11,933	0.34%
2023/12/05	68.3	41.56	45	41.54	41.65	23.3	11,799	0.20%
2023/12/04	26	40.54	0.1	40.70	40.55	25.9	11,563	0.22%
2023/12/01	2	40.00	1.1	39.97	40.05	0.9	11,742	0.01%
2023/11/30	5	40.60	7.1	40.40	40.35	-2.1	12,005	-0.02%
2023/11/29	5.2	40.56	4	40.88	40.85	1.2	12,862	0.01%
2023/11/28	14	40.48	8.3	40.57	40.50	5.7	12,710	0.04%
2023/11/27	4.1	40.56	6.1	40.42	40.45	-2	12,563	-0.02%
2023/11/24	15.3	40.04	9.2	39.84	40.10	6.1	12,470	0.05%
2023/11/23	4.2	38.62	9	38.71	38.80	-4.8	12,257	-0.04%
2023/11/22	3	38.08	0	0.00	38.10	3	12,272	0.02%
2023/11/21	1	38.50	0.2	38.43	38.45	0.8	12,316	0.01%
2023/11/20	3	38.60	5	38.45	38.45	-2	12,360	-0.02%
2023/11/17	2	38.67	1.4	38.85	38.30	0.7	12,353	0.01%
2023/11/16	9.1	38.09	10.6	38.30	38.80	-1.5	12,346	-0.01%
2023/11/15	8.1	37.24	11	37.31	36.90	-2.9	11,939	-0.02%
2023/11/14	0	0.00	8	36.30	36.30	-8	11,891	-0.07%
2023/11/10	0.3	35.95	0	0.00	35.95	0.3	12,183	0.00%
2023/11/07	5	36.75	0	0.00	36.60	5	12,793	0.04%
2023/11/06	0	0.00	1	37.20	36.95	-1	13,005	-0.01%
2023/11/01	0	0.00	4	35.75	35.75	-4	13,894	-0.03%
2023/10/30	1	37.10	2	37.23	37.00	-1	14,145	-0.01%
2023/10/27	8	37.17	2	37.20	37.15	6	14,306	0.04%
2023/10/26	7	37.61	0	0.00	37.30	7	14,774	0.05%
2023/10/25	0	0.00	2	39.00	38.65	-2	14,980	-0.01%
2023/10/24	1	37.90	0	0.00	38.40	1	15,360	0.01%
2023/10/20	2	38.45	0	0.00	38.60	2	15,995	0.01%
2023/10/19	4	39.70	3	39.35	39.20	1	16,190	0.01%
2023/10/18	4.2	40.00	1	39.95	40.10	3.2	16,362	0.02%
2023/10/17	10	41.20	0	0.00	41.00	10	16,531	0.06%
2023/10/16	10.2	42.04	0	0.00	41.70	10.2	17,123	0.06%
2023/10/13	3.1	43.38	0	0.00	43.20	3.1	17,958	0.02%
2023/10/11	0	0.00	5	43.70	43.70	-5	20,848	-0.02%
2023/10/06	1	43.70	0	0.00	43.65	1	21,305	0.00%
2023/10/05	0	0.00	8.6	44.51	44.45	-8.6	21,861	-0.04%
2023/10/04	1.3	42.58	0	0.00	43.15	1.3	22,495	0.01%
2023/10/03	5.2	43.53	10	43.55	43.35	-4.8	22,895	-0.02%
2023/10/02	5	44.30	6	44.18	44.10	-1	23,583	0.00%
2023/09/28	0	0.00	3	44.52	44.40	-3	24,060	-0.01%
2023/09/27	1.1	43.61	1	43.90	44.05	0.1	24,546	0.00%
2023/09/26	20	44.55	22	44.14	44.05	-2	25,045	-0.01%
2023/09/25	0	44.65	0	0.00	44.40	0	25,420	0.00%
2023/09/22	1.1	43.58	5.7	44.43	44.65	-4.6	26,219	-0.02%
2023/09/21	3	43.83	2	44.03	43.85	1	26,819	0.00%
2023/09/20	4	44.44	0	0.00	44.35	4	27,851	0.01%
2023/09/19	7	46.21	11	46.31	45.35	-4	28,965	-0.01%
2023/09/18	5	44.80	5	45.00	44.80	0	30,060	0.00%
2023/09/15	11.5	44.05	11.2	44.07	44.75	0.3	31,694	0.00%
2023/09/14	24	44.67	2	44.85	44.50	22	32,984	0.07%
2023/09/13	22	48.55	22	48.62	48.55	0	32,957	0.00%
2023/09/12	1	48.05	4	48.25	48.20	-3	35,268	-0.01%
2023/09/11	2	48.05	0	0.00	48.20	2	36,414	0.01%
2023/09/08	8	48.75	9	48.84	48.75	-1	36,555	0.00%
2023/09/07	1.1	47.82	1	47.90	48.60	0.1	36,697	0.00%
2023/09/06	2.5	47.83	1	48.30	48.45	1.5	36,960	0.00%
2023/09/05	2.5	45.85	13.1	45.82	47.80	-10.6	37,121	-0.03%
2023/09/04	28.9	46.38	6.3	46.60	46.35	22.6	37,065	0.06%
2023/09/01	1	50.60	13.1	51.03	50.80	-12.1	36,376	-0.03%
2023/08/31	0	0.00	0.1	50.80	50.60	-0.1	36,784	0.00%
2023/08/30	1.2	50.87	2.4	51.12	51.30	-1.2	37,188	0.00%
2023/08/29	0	0.00	1	51.01	51.30	-1	37,936	0.00%
2023/08/28	0.2	49.97	0	0.00	50.00	0.2	38,633	0.00%
2023/08/25	7	51.20	1	51.40	51.20	6	40,146	0.01%
2023/08/24	5.3	50.64	10	50.86	51.00	-4.7	41,339	-0.01%
2023/08/23	6	50.30	0	49.99	50.10	6	42,583	0.01%
2023/08/22	9	49.87	21	49.68	49.50	-12	43,485	-0.03%
2023/08/21	1	50.40	2.1	50.95	50.40	-1.1	44,155	0.00%
2023/08/18	0	0.00	0.3	50.70	50.60	-0.3	44,402	0.00%
2023/08/17	16.3	51.85	16	52.09	52.20	0.3	44,375	0.00%
2023/08/16	3	50.90	0	0.00	51.10	3	44,369	0.01%
2023/08/15	2	51.50	2	51.45	51.50	0	44,880	0.00%
2023/08/14	0.2	51.20	0	0.00	50.70	0.2	45,647	0.00%
2023/08/11	4	51.68	5	51.36	51.70	-1	45,956	0.00%
2023/08/10	5.5	50.60	1.2	49.92	49.70	4.3	46,275	0.01%
2023/08/09	11.5	52.10	6	52.48	51.60	5.5	47,828	0.01%
2023/08/08	7	52.11	5	52.10	52.00	2	48,881	0.00%
2023/08/07	0	0.00	36	49.32	50.30	-36	48,685	-0.07%
2023/08/04	31	48.90	0	0.00	49.10	31	48,602	0.06%
2023/08/02	7.4	48.94	1.3	49.20	48.90	6.1	48,614	0.01%
2023/08/01	1.4	49.55	1.1	49.75	49.60	0.3	48,699	0.00%
2023/07/31	3	49.83	46.3	49.97	49.50	-43.3	48,511	-0.09%
2023/07/28	12.5	48.93	7.2	48.84	48.55	5.4	48,043	0.01%
2023/07/27	7.3	49.46	6	50.42	49.35	1.3	47,803	0.00%
2023/07/26	44	52.42	39.2	51.10	50.30	4.9	47,496	0.01%
2023/07/25	5.1	51.64	5.1	51.68	51.30	0	46,907	0.00%
2023/07/24	9.3	51.65	10	51.42	51.00	-0.7	46,661	0.00%
2023/07/21	6.1	52.73	30	52.83	52.80	-23.9	46,230	-0.05%
2023/07/20	14	52.50	9	52.24	52.60	5	46,001	0.01%
2023/07/19	30.1	51.95	19.1	51.55	51.30	11	45,630	0.02%
2023/07/18	27.1	50.40	34.2	50.49	51.00	-7.1	44,970	-0.02%
2023/07/17	72.8	49.39	57.2	49.20	49.10	15.5	43,990	0.04%
2023/07/14	57.4	55.78	36.1	54.95	54.30	21.3	42,403	0.05%
2023/07/13	23.1	54.56	50.9	54.81	54.20	-27.8	41,091	-0.07%
2023/07/12	24.4	53.69	28	53.92	54.10	-3.7	40,629	-0.01%
2023/07/11	36.5	54.48	28	54.11	54.20	8.5	40,040	0.02%
2023/07/10	40	54.38	27.1	53.82	53.10	12.9	39,308	0.03%
2023/07/07	18.1	54.13	59	54.20	54.60	-40.9	38,917	-0.11%
2023/07/06	24.6	55.67	16	55.55	55.30	8.6	38,123	0.02%
2023/07/05	33.2	55.24	24	55.22	54.80	9.2	37,616	0.02%
2023/07/04	10.5	56.39	10	56.84	56.00	0.5	37,100	0.00%
2023/07/03	22.3	56.69	16.1	56.58	56.60	6.2	36,606	0.02%
2023/06/30	17.2	54.64	18.1	54.87	54.30	-0.9	35,940	0.00%
2023/06/29	6	53.93	13	54.24	55.00	-7	35,190	-0.02%
2023/06/28	88.1	54.10	108.2	54.40	54.50	-20.1	34,879	-0.06%	大賣/
2023/06/27	42.1	53.06	51.6	52.87	52.20	-9.5	34,017	-0.03%
2023/06/26	56.2	52.73	56.8	52.53	53.90	-0.6	32,824	0.00%
2023/06/21	59.1	50.78	59.2	50.99	51.70	-0.1	31,520	0.00%
2023/06/20	154.1	48.64	175.8	49.27	49.95	-21.7	29,760	-0.07%	大買/大賣/
2023/06/19	16.5	46.05	11	45.85	46.20	5.5	27,664	0.02%
2023/06/16	156.2	46.69	124.1	46.91	45.85	32.1	26,909	0.12%	大買/大賣/
2023/06/15	22	43.14	82	43.43	45.80	-60	24,277	-0.25%
2023/06/14	2	41.75	1	42.00	41.65	1	23,131	0.00%
2023/06/13	0	0.00	15	41.25	41.40	-15	22,936	-0.07%
2023/06/12	27.3	41.68	0	0.00	41.30	27.3	22,698	0.12%
2023/06/09	7	40.01	5	40.16	40.70	2	22,253	0.01%
2023/06/08	10	41.14	9	41.09	40.60	1	21,933	0.00%
2023/06/07	5.1	41.22	17	41.09	41.15	-11.9	21,747	-0.05%
2023/06/06	21.5	41.50	2	41.93	40.90	19.5	21,565	0.09%
2023/06/05	14	41.67	10	41.68	41.50	4	21,405	0.02%
2023/06/02	35.5	41.98	16.1	41.93	41.65	19.4	21,057	0.09%
2023/06/01	32.6	42.16	41	42.08	41.70	-8.4	20,241	-0.04%
2023/05/31	27	41.25	32.2	41.42	42.30	-5.2	19,439	-0.03%
2023/05/30	54	41.00	36	40.81	40.80	18	17,792	0.10%
2023/05/29	28.1	40.53	61	40.38	40.10	-33	16,540	-0.20%
2023/05/26	37	40.25	16.3	39.94	40.15	20.7	15,217	0.14%
2023/05/25	6.2	39.28	8.1	39.02	39.65	-1.9	14,265	-0.01%
2023/05/24	6	37.66	16	37.92	38.40	-10	13,437	-0.07%
2023/05/23	12.1	37.99	12	37.83	37.80	0.1	13,221	0.00%
2023/05/22	2.3	38.34	2	38.28	38.35	0.3	13,054	0.00%
2023/05/19	17	38.39	3	37.88	38.00	14	12,836	0.11%
2023/05/18	27	39.10	41	39.13	39.15	-14	12,236	-0.11%
2023/05/17	17	37.85	10	37.95	37.85	7	11,459	0.06%
2023/05/16	9	38.25	47.1	38.05	38.05	-38.1	10,956	-0.35%
2023/05/15	111.2	38.46	92	38.55	38.00	19.2	10,298	0.19%	大買/
2023/05/12	0	0.00	42.1	35.77	37.40	-42.1	8,529	-0.49%
2023/05/11	2	34.58	15	34.50	34.00	-13	7,137	-0.18%
2023/05/10	0	0.00	1	33.55	33.60	-1	6,829	-0.01%
2023/05/09	13	34.22	8	34.00	33.60	5	6,776	0.07%
2023/05/08	10	34.10	15	34.02	34.35	-5	6,657	-0.08%
2023/05/05	1	33.45	5	33.60	33.40	-4	6,346	-0.06%
2023/05/04	0	0.00	5	33.70	33.70	-5	6,400	-0.08%
2023/05/03	1	33.70	5	33.63	33.40	-4	6,377	-0.06%
2023/05/02	24	33.64	17	33.58	33.65	7	6,371	0.11%
2023/04/28	3	32.63	5.1	32.70	32.60	-2.1	6,281	-0.03%
2023/04/27	0	0.00	4	32.80	32.55	-4	6,285	-0.06%
2023/04/26	0	0.00	3	32.48	32.80	-3	6,283	-0.05%
2023/04/25	15	33.25	22	32.62	32.35	-7	6,326	-0.11%
2023/04/24	1	32.60	10	32.75	32.80	-9	6,278	-0.14%
2023/04/21	5	32.80	0	0.00	32.35	5	6,285	0.08%
2023/04/20	8	32.88	1	32.90	32.85	7	6,249	0.11%
2023/04/19	8	33.22	0	0.00	32.90	8	6,223	0.13%
2023/04/18	8	33.48	1	33.40	33.30	7	6,184	0.11%
2023/04/17	30	33.75	0	0.00	33.60	30	6,162	0.49%
2023/04/13	1	33.70	21	33.75	33.55	-20	6,147	-0.33%
2023/04/12	15	33.90	27.4	33.74	33.80	-12.4	6,179	-0.20%
2023/04/11	0.2	33.10	5	33.25	33.25	-4.8	6,256	-0.08%
2023/04/06	7	32.74	6	32.70	32.85	1	6,257	0.02%
2023/03/31	1.1	33.00	0	0.00	33.00	1.1	6,246	0.02%
2023/03/30	8.1	33.24	17	33.17	33.15	-8.9	6,215	-0.14%
2023/03/29	34.1	33.97	2	34.30	33.45	32.1	6,199	0.52%
2023/03/28	1	33.35	5	33.38	34.30	-4	5,978	-0.07%
2023/03/27	1	33.30	4	33.16	33.25	-3	5,887	-0.05%
2023/03/24	4.2	32.95	7	32.89	32.85	-2.8	6,078	-0.05%
2023/03/23	2	32.50	0	0.00	32.50	2	6,263	0.03%
2023/03/22	1	32.50	0	0.00	32.45	1	6,443	0.02%
2023/03/21	3	32.57	0	0.00	32.50	3	6,667	0.04%
2023/03/17	4	32.39	0.1	32.15	32.35	3.9	7,059	0.06%
2023/03/16	10.1	32.05	48.1	31.94	31.95	-38	7,218	-0.53%
2023/03/15	6	32.96	0	0.00	32.60	6	7,592	0.08%
2023/03/14	0	0.00	1	33.10	33.00	-1	7,645	-0.01%
2023/03/13	2.1	33.15	5.1	33.00	33.20	-3	7,703	-0.04%
2023/03/10	13.1	33.26	0.1	33.15	33.15	13	7,707	0.17%
2023/03/09	0.1	34.61	0.1	34.35	34.15	0	7,570	0.00%
2023/03/08	27.1	34.79	24	34.63	34.60	3.1	7,589	0.04%
2023/03/07	8	34.25	5	34.28	34.25	3	7,314	0.04%
2023/03/03	0	33.35	0	0.00	33.15	0	7,134	0.00%
2023/03/02	2	33.00	0	0.00	33.30	2	7,194	0.03%
2023/03/01	5	33.23	0	0.00	33.20	5	7,163	0.07%
2023/02/24	5	33.50	0	0.00	33.50	5	7,146	0.07%
2023/02/23	9	33.85	0	0.00	33.80	9	7,143	0.13%
2023/02/22	2	33.80	0	0.00	33.80	2	7,228	0.03%
2023/02/21	2	34.40	0	0.00	34.20	2	7,255	0.03%
2023/02/16	4	34.00	0	0.00	34.00	4	7,267	0.06%
2023/02/15	17	34.27	0	0.00	34.15	17	7,481	0.23%
2023/02/14	1	33.40	0	0.00	33.45	1	7,374	0.01%
2023/02/13	1	33.10	0	0.00	33.25	1	7,597	0.01%
2023/02/09	20	34.00	0	0.00	33.65	20	7,682	0.26%
2023/02/03	0	0.00	3	34.52	34.40	-3	7,719	-0.04%
2023/02/01	0	0.00	49	34.21	34.25	-49	7,663	-0.64%
2023/01/30	20	33.55	0.4	33.75	33.95	19.6	7,640	0.26%
2023/01/17	55	33.20	0	0.00	33.15	55	7,632	0.72%
2023/01/13	7.2	33.14	0	0.00	32.95	7.2	7,741	0.09%
2023/01/06	0.1	33.85	0	0.00	33.95	0.1	8,001	0.00%
2023/01/04	2.1	34.78	0	0.00	34.30	2.1	8,199	0.03%
2022/12/30	0	0.00	3	34.45	34.50	-3	8,188	-0.04%
2022/12/29	1	34.75	1	34.25	34.15	0	8,061	0.00%
2022/12/28	0	0.00	0.1	34.15	34.25	-0.1	7,884	0.00%
2022/12/22	0	33.60	0	0.00	33.70	0	8,053	0.00%
2022/12/21	0	34.00	0	0.00	33.80	0	8,197	0.00%
2022/12/20	2	33.90	0	0.00	33.95	2	8,256	0.02%
2022/12/16	16	35.23	1	35.20	35.30	15	8,250	0.18%
2022/12/15	5	35.25	13	35.21	35.05	-8	8,054	-0.10%
2022/12/14	1	34.45	19	34.80	34.85	-18	7,878	-0.23%
2022/12/13	0	0.00	4	34.30	34.35	-4	7,706	-0.05%
2022/12/12	9	33.87	1	33.85	33.70	8	7,556	0.11%
2022/12/09	24	33.98	6	34.01	33.85	18	7,545	0.24%
2022/12/08	3	33.80	3	33.55	33.40	0	7,324	0.00%
2022/12/07	36	33.42	37	33.79	34.00	-1	7,139	-0.01%
2022/12/06	0	0.00	9	32.79	32.80	-9	6,721	-0.13%
2022/12/05	3	32.92	12	32.84	32.65	-9	6,728	-0.13%
2022/12/02	1	32.35	0	0.00	32.30	1	6,655	0.02%
2022/12/01	11	32.36	0	0.00	32.25	11	6,608	0.17%
2022/11/30	0	0.00	0.2	32.25	32.55	-0.2	6,800	0.00%
2022/11/29	0	0.00	30	32.00	31.95	-30	6,730	-0.45%
2022/11/25	2	31.95	0	0.00	31.85	2	6,772	0.03%
2022/11/24	0	0.00	1	32.20	32.20	-1	6,821	-0.01%
2022/11/21	5	32.00	1	31.90	31.85	4	7,722	0.05%
2022/11/18	2	31.43	0	0.00	32.25	2	7,765	0.03%
2022/11/17	10	31.00	10	31.30	31.50	0	7,762	0.00%
2022/11/16	10	31.05	0	0.00	31.20	10	7,761	0.13%
2022/11/11	1	32.95	2	32.20	31.75	-1	8,455	-0.01%
2022/11/10	20	31.75	4	32.00	31.85	16	8,749	0.18%
2022/11/09	3	32.03	0	31.85	32.05	3	8,939	0.03%
2022/11/08	0	0.00	7	30.74	30.85	-7	8,894	-0.08%
2022/11/07	8	30.28	3	30.35	30.55	5	9,093	0.06%
2022/11/04	2.2	30.03	1	30.20	30.30	1.2	9,104	0.01%
2022/11/03	1	30.49	0	0.00	30.50	1	9,081	0.01%
2022/11/01	0	0.00	1	31.40	31.30	-1	9,180	-0.01%
2022/10/31	0	0.00	2	31.25	31.30	-2	9,238	-0.02%
2022/10/28	0.4	30.95	0	0.00	30.80	0.4	9,309	0.00%
2022/10/27	0.2	31.20	0	0.00	31.20	0.2	9,342	0.00%
2022/10/25	2.2	31.50	5	31.75	31.70	-2.9	9,470	-0.03%
2022/10/24	0.1	31.94	0	0.00	31.80	0.1	9,432	0.00%
2022/10/21	0	0.00	0.1	32.45	32.45	-0.1	9,452	0.00%
2022/10/18	2.1	31.94	6	31.65	31.75	-4	9,508	-0.04%
2022/10/17	0.1	31.80	0	0.00	31.80	0.1	9,551	0.00%
2022/10/14	2	32.00	0.1	32.10	32.25	1.9	9,659	0.02%
2022/10/12	0.1	32.65	0	0.00	32.80	0.1	9,955	0.00%
2022/10/07	0	32.80	0	0.00	32.90	0	10,177	0.00%
2022/10/06	0	0.00	0.1	33.20	33.05	-0.1	10,323	0.00%
2022/10/05	0	33.00	0	0.00	33.05	0	10,638	0.00%
2022/10/04	0	0.00	1	33.00	32.95	-1	10,707	-0.01%
2022/09/29	0	0.00	1	31.80	31.75	-1	10,748	-0.01%
2022/09/27	0	0.00	1.1	32.38	32.90	-1.1	10,652	-0.01%
2022/09/26	3.1	32.54	0	0.00	32.65	3.1	10,692	0.03%
2022/09/21	0	32.95	0	0.00	32.85	0	10,845	0.00%
2022/09/20	0	0.00	1	33.00	33.10	-1	10,848	-0.01%
2022/09/15	1	32.90	1	33.05	32.85	0	10,789	0.00%
2022/09/14	2	32.45	0	0.00	32.60	2	10,921	0.02%
2022/09/12	13	32.95	0	0.00	32.70	13	10,941	0.12%
2022/09/08	3	33.00	20	32.95	32.95	-17	10,934	-0.16%
2022/09/07	9	32.99	1	33.10	32.95	8	11,774	0.07%
2022/09/06	10	33.20	10	33.35	33.30	0	12,181	0.00%
2022/09/05	0	0.00	10	33.80	33.80	-10	12,043	-0.08%
2022/09/01	5	34.65	1	34.55	34.35	4	12,167	0.03%
2022/08/31	2	34.35	2	34.50	34.50	0	12,204	0.00%
2022/08/30	11	34.87	14.1	35.80	34.30	-3.1	12,316	-0.02%
2022/08/29	0	0.00	10	34.80	35.15	-10	11,683	-0.09%
2022/08/25	1	34.70	0	0.00	34.85	1	11,599	0.01%
2022/08/23	0	0.00	2	34.10	34.15	-2	11,682	-0.02%
2022/08/22	2	34.00	2	34.00	33.90	0	11,658	0.00%
2022/08/19	2	34.55	0	0.00	34.40	2	11,683	0.02%
2022/08/18	2	35.70	11	35.38	35.40	-9	11,395	-0.08%
2022/08/17	1	35.65	1	35.70	35.60	0	11,146	0.00%
2022/08/16	0	0.00	2	34.40	34.95	-2	10,898	-0.02%
2022/08/15	1	34.30	5	34.43	34.50	-4	11,085	-0.04%
2022/08/12	0	33.90	8	34.24	34.60	-8	11,276	-0.07%
2022/08/11	2	33.70	0	0.00	33.45	2	11,160	0.02%
2022/08/10	5.6	33.66	0	0.00	33.10	5.6	11,265	0.05%
2022/08/09	11.4	34.01	10.1	33.70	33.70	1.4	11,420	0.01%
2022/08/05	4.1	33.48	11	33.44	33.35	-7	11,799	-0.06%
2022/08/04	10	33.06	0.3	33.10	33.05	9.8	11,853	0.08%
2022/08/02	0.1	33.90	0	0.00	33.60	0.1	12,017	0.00%
2022/08/01	0.1	34.29	5	34.24	34.20	-4.9	12,061	-0.04%
2022/07/29	2	34.80	0	0.00	34.80	2	12,165	0.02%
2022/07/26	0	0.00	0.1	35.40	35.60	-0.1	12,800	0.00%
2022/07/25	13	35.55	0	35.55	35.55	13	12,772	0.10%
2022/07/21	1	35.60	4.3	35.57	35.70	-3.3	12,794	-0.03%
2022/07/20	0	0.00	1	35.65	35.65	-1	12,718	-0.01%
2022/07/19	11.3	35.59	1	36.00	35.85	10.3	12,733	0.08%
2022/07/18	0	0.00	1	35.15	35.15	-1	12,425	-0.01%
2022/07/15	20	34.87	20	35.00	35.00	0	12,458	0.00%
2022/07/14	0	0.00	1	34.40	34.40	-1	12,320	-0.01%
2022/07/13	10	33.35	15	34.05	34.20	-5	12,307	-0.04%
2022/07/12	3	32.40	2	32.43	32.40	1	12,078	0.01%
2022/07/11	8	33.00	0	0.00	32.85	8	12,144	0.07%
2022/07/08	2	33.25	1	33.10	33.15	1	12,279	0.01%
2022/07/07	0	0.00	8	32.96	33.40	-8	12,352	-0.06%
2022/07/05	13	33.41	23	33.66	33.70	-10	12,463	-0.08%
2022/07/04	0	0.00	3	33.42	33.70	-3	12,632	-0.02%
2022/07/01	12	33.07	5	33.07	32.45	7	12,803	0.05%
2022/06/30	0	0.00	5.1	33.80	33.90	-5.1	12,758	-0.04%
2022/06/27	1.1	34.13	4	34.28	34.05	-2.9	13,382	-0.02%
2022/06/24	0.4	33.50	1.6	34.06	34.05	-1.2	13,842	-0.01%
2022/06/23	0.3	34.25	6	33.86	33.80	-5.7	14,315	-0.04%
2022/06/22	0.3	34.30	1	33.45	34.05	-0.7	14,750	0.00%
2022/06/21	3.3	34.19	0	34.40	34.15	3.3	15,226	0.02%
2022/06/17	2	34.25	1	34.35	34.35	1	17,193	0.01%
2022/06/16	9.3	35.33	11	34.50	34.20	-1.7	18,656	-0.01%
2022/06/15	18	36.61	18.3	36.67	36.70	-0.2	20,603	0.00%
2022/06/14	2.2	35.92	10.2	35.75	35.85	-8	21,426	-0.04%
2022/06/13	2.2	36.13	11.2	36.26	36.15	-9	22,475	-0.04%
2022/06/10	0.1	36.10	30	36.28	36.30	-29.9	22,690	-0.13%
2022/06/09	0	0.00	7	36.38	36.50	-7	22,969	-0.03%
2022/06/08	2	36.45	2	36.40	36.45	0	23,149	0.00%
2022/06/07	4	35.95	3	36.10	36.20	1	23,282	0.00%
2022/06/06	0	0.00	4.8	35.25	35.75	-4.8	23,407	-0.02%
2022/06/02	2.5	35.02	10	35.00	35.00	-7.5	23,683	-0.03%
2022/06/01	10.1	35.50	1	35.50	35.45	9.1	23,999	0.04%
2022/05/31	0.1	36.10	12.3	36.10	35.30	-12.2	24,237	-0.05%
2022/05/30	1.1	35.88	7	36.11	35.90	-5.9	24,493	-0.02%
2022/05/27	11	36.31	13	36.08	36.10	-2	24,681	-0.01%
2022/05/26	10.2	36.14	1	36.00	36.15	9.2	25,036	0.04%
2022/05/25	5	36.04	3	36.08	36.20	2	25,102	0.01%
2022/05/24	10	36.05	73.1	36.18	36.10	-63.1	25,222	-0.25%
2022/05/23	0.1	35.30	21.6	35.36	35.35	-21.5	25,134	-0.09%
2022/05/20	1.3	36.03	3	36.07	36.00	-1.8	24,981	-0.01%
2022/05/19	0	0.00	4	35.58	35.60	-4	25,058	-0.02%
2022/05/18	0	0.00	5	35.40	35.35	-5	25,170	-0.02%
2022/05/17	0	0.00	2	35.20	35.30	-2	25,515	-0.01%
2022/05/16	13	34.84	15.4	35.03	35.30	-2.4	25,394	-0.01%
2022/05/13	1.2	33.41	2	33.50	33.95	-0.8	25,052	0.00%
2022/05/12	0	0.00	7	32.97	33.20	-7	25,073	-0.03%
2022/05/11	6	31.96	3	32.38	32.80	3	25,047	0.01%
2022/05/10	2	32.55	3	32.67	32.70	-1	24,929	0.00%
2022/05/09	15	33.30	4.3	33.08	33.00	10.7	24,958	0.04%
2022/05/06	3	34.17	1	34.30	34.10	2	24,941	0.01%
2022/05/05	4	35.05	4	34.96	34.95	0	24,912	0.00%
2022/05/04	4.3	35.15	12	35.27	35.05	-7.7	24,948	-0.03%
2022/05/03	0	0.00	82.6	34.20	34.30	-82.6	24,829	-0.33%
2022/04/29	35.6	33.55	2.3	33.77	33.55	33.4	24,853	0.13%
2022/04/28	51	33.56	1	33.55	33.45	50	24,874	0.20%
2022/04/27	1.1	33.24	1	33.55	33.30	0.1	24,889	0.00%
2022/04/25	4	33.50	4	33.46	33.55	0	24,907	0.00%
2022/04/22	0	0.00	2	33.73	33.85	-2	24,998	-0.01%
2022/04/21	2	33.70	0	0.00	33.50	2	25,180	0.01%
2022/04/20	5.1	34.06	10.5	34.02	33.95	-5.4	25,166	-0.02%
2022/04/19	2.6	33.93	19	33.82	33.85	-16.4	25,311	-0.06%
2022/04/18	6.4	34.07	2	34.15	33.90	4.4	25,523	0.02%
2022/04/15	1.4	34.30	18	34.52	34.10	-16.6	25,545	-0.06%
2022/04/14	30.1	35.09	11	34.82	34.80	19.1	25,687	0.07%
2022/04/13	12	34.99	0	0.00	34.90	12	25,680	0.05%
2022/04/12	34.1	35.51	1	35.60	35.25	33.1	25,693	0.13%
2022/04/11	40	35.30	5.2	35.68	35.55	34.8	25,952	0.13%
2022/04/08	45.1	35.20	1	35.40	35.40	44.1	26,223	0.17%
2022/04/07	10.2	35.40	8.2	35.42	34.90	2	26,229	0.01%
2022/04/06	55.9	35.84	30.2	35.71	35.90	25.7	26,136	0.10%
2022/04/01	11.1	36.01	2	36.23	36.25	9.1	26,209	0.03%
2022/03/31	12.1	36.40	18	35.91	35.75	-5.9	26,506	-0.02%
2022/03/30	14	36.58	14.2	36.27	36.15	-0.2	26,436	0.00%
2022/03/29	13.2	36.13	17.3	36.47	36.50	-4.1	26,437	-0.02%
2022/03/28	14.3	35.59	9	35.92	35.20	5.3	26,632	0.02%
2022/03/25	4	36.63	26.1	36.70	36.90	-22.1	27,001	-0.08%
2022/03/24	11.1	36.32	19	36.26	36.40	-7.9	26,915	-0.03%
2022/03/23	27.1	36.13	23	35.79	36.20	4.1	26,585	0.02%
2022/03/22	12	33.93	23	34.34	35.00	-11	25,909	-0.04%
2022/03/21	31	33.57	15	33.30	33.20	16	25,769	0.06%
2022/03/18	30	35.46	61.3	35.81	34.80	-31.3	27,186	-0.12%
2022/03/17	12.2	34.18	33.1	34.50	34.55	-20.9	25,792	-0.08%
2022/03/16	20.1	33.59	46	33.63	33.90	-25.9	27,012	-0.10%
2022/03/15	0	0.00	16.1	32.72	32.35	-16.1	27,180	-0.06%
2022/03/14	6	32.45	100	32.57	32.75	-94	27,649	-0.34%
2022/03/11	1.1	32.02	6.1	32.34	32.05	-5	28,443	-0.02%
2022/03/10	8	31.79	3	31.87	31.95	5	28,427	0.02%
2022/03/09	5	31.85	2	32.00	31.90	3	28,570	0.01%
2022/03/08	30	31.93	14	31.75	31.90	16	29,096	0.05%
2022/03/07	14.1	31.59	13.1	31.48	31.60	1	29,577	0.00%
2022/03/04	3	32.80	2	32.63	32.75	1	30,483	0.00%
2022/03/03	13.1	32.71	9.1	32.88	32.45	4.1	30,872	0.01%
2022/03/02	19	32.38	3	32.63	32.25	16	31,443	0.05%
2022/03/01	13.1	31.69	16.2	32.33	32.55	-3.2	32,177	-0.01%
2022/02/25	40.1	31.05	7	31.21	31.25	33.1	32,779	0.10%
2022/02/24	5	31.05	14	30.97	30.45	-9	34,164	-0.03%
2022/02/23	0.1	31.55	0	0.00	31.45	0.1	35,556	0.00%
2022/02/22	0.1	31.60	9.1	31.74	31.75	-9	39,053	-0.02%
2022/02/21	28.1	31.96	58.2	31.84	31.85	-30.2	40,997	-0.07%
2022/02/18	4.2	31.50	4	31.60	31.35	0.2	41,764	0.00%
2022/02/17	15	31.86	4	31.56	31.95	11	42,519	0.03%
2022/02/16	0	0.00	2	30.70	30.75	-2	43,007	0.00%
2022/02/15	0	0.00	3	30.43	30.45	-3	43,372	-0.01%
2022/02/14	1	30.10	5.3	30.05	29.95	-4.3	43,669	-0.01%
2022/02/11	0.1	30.90	2.2	30.95	30.90	-2.1	45,067	0.00%
2022/02/10	0.2	30.50	0	0.00	30.80	0.2	45,411	0.00%
2022/02/09	0	0.00	4	30.70	30.80	-4	46,139	-0.01%
2022/02/08	5	29.90	13.1	30.42	30.50	-8.1	46,422	-0.02%
2022/02/07	10.1	29.05	0.1	29.20	29.70	10	46,905	0.02%
2022/01/26	2.1	28.63	4	28.74	28.70	-1.9	46,992	0.00%
2022/01/25	6	28.41	4	28.38	28.25	2	47,247	0.00%
2022/01/24	12.3	29.30	2.3	29.25	29.35	10	47,641	0.02%
2022/01/21	6	29.85	4	29.61	29.55	2	48,276	0.00%
2022/01/20	1	30.00	6	30.10	30.00	-5	49,168	-0.01%
2022/01/19	1.2	30.03	21	29.85	29.85	-19.8	49,845	-0.04%
2022/01/18	0	0.00	5	30.38	30.30	-5	50,404	-0.01%
2022/01/17	2	29.53	1	29.95	30.20	1	50,731	0.00%
2022/01/14	5	30.07	4	29.91	29.85	1	51,242	0.00%
2022/01/13	1.1	30.75	1	30.70	30.70	0.1	51,732	0.00%
2022/01/12	23	30.83	5	31.05	31.05	18	52,645	0.03%
2022/01/11	14	30.45	5	30.65	30.35	9	53,634	0.02%
2022/01/10	4	31.34	1	31.15	31.15	3	54,662	0.01%
2022/01/07	4.9	31.47	19	31.84	31.50	-14.1	56,112	-0.03%
2022/01/06	1.6	32.03	6	32.05	32.15	-4.4	58,624	-0.01%
2022/01/05	6	32.05	3	32.00	31.80	3	60,498	0.00%
2022/01/04	7.3	32.28	2	32.33	32.40	5.3	61,223	0.01%
2022/01/03	32.2	32.80	20.8	32.65	32.80	11.4	62,833	0.02%
2021/12/30	24	32.53	18	32.50	32.60	6	64,549	0.01%
2021/12/29	18	32.41	21	32.34	32.40	-3	66,296	0.00%
2021/12/28	9	32.29	9	32.30	32.25	0	67,519	0.00%
2021/12/27	18.1	32.11	33	32.26	32.30	-14.9	68,276	-0.02%
2021/12/24	3	31.63	17	31.61	31.60	-14	69,052	-0.02%
2021/12/23	10	31.54	11	31.70	31.65	-1	69,663	0.00%
2021/12/22	16.8	31.77	8.1	31.71	31.75	8.7	71,310	0.01%
2021/12/21	13	31.26	17	31.24	31.75	-4	72,225	-0.01%
2021/12/20	23.2	32.07	25.2	32.18	32.15	-2	73,784	0.00%
2021/12/17	14.2	31.97	97	31.91	31.90	-82.8	79,917	-0.10%
2021/12/16	77	31.79	67	31.75	31.55	10	84,693	0.01%
2021/12/15	47	31.78	58	31.43	31.40	-11	91,212	-0.01%
2021/12/14	183.9	32.53	110	32.70	31.90	73.9	93,039	0.08%	大買/大賣/
2021/12/13	78.2	31.05	25	31.13	31.50	53.2	90,912	0.06%
2021/12/10	171	31.01	97.4	31.05	30.45	73.6	89,869	0.08%	大買/
2021/12/09	68.2	32.88	111.1	32.92	32.85	-42.9	87,725	-0.05%	大賣/
2021/12/08	30.3	34.03	20.1	33.90	33.90	10.2	86,923	0.01%
2021/12/07	59	34.93	58	34.75	34.45	1	86,353	0.00%
2021/12/06	13.5	34.24	171	34.19	34.15	-157.5	85,453	-0.18%	大賣/鉅額交易
2021/12/03	45.4	34.53	129	34.64	34.60	-83.6	85,788	-0.10%	大賣/
2021/12/02	63	34.39	61	34.26	34.00	2	85,774	0.00%
2021/12/01	116.1	35.25	83	35.06	35.05	33.1	85,773	0.04%	大買/
2021/11/30	272.2	35.75	1	35.75	35.60	271.2	85,693	0.32%	大買/鉅額交易
2021/11/29	13	34.89	301	34.67	35.00	-288	86,284	-0.33%	大賣/鉅額交易
2021/11/26	10.4	36.00	34	35.69	35.60	-23.6	87,332	-0.03%
2021/11/25	26.3	37.25	121	37.31	36.70	-94.7	87,346	-0.11%	大賣/
2021/11/24	435.3	37.40	49	37.56	37.60	386.3	88,214	0.44%	大買/鉅額交易
2021/11/23	78	38.73	76.3	38.36	37.75	1.7	88,078	0.00%
2021/11/22	69.2	38.79	84.4	38.76	38.50	-15.2	87,833	-0.02%
2021/11/19	368.1	38.55	584.2	37.88	38.85	-216.1	86,945	-0.25%	大買/大賣/鉅額交易
2021/11/18	44.2	35.58	83.4	35.67	36.20	-39.2	84,338	-0.05%
2021/11/17	33.4	33.81	76	34.27	34.80	-42.6	83,529	-0.05%
2021/11/16	42	32.86	53	33.01	33.05	-11	84,033	-0.01%
2021/11/15	30	31.75	25.1	31.80	31.65	4.9	83,579	0.01%
2021/11/12	68	32.46	58	32.42	32.40	10	82,778	0.01%
2021/11/11	7.9	32.74	23	32.79	32.75	-15.1	82,458	-0.02%
2021/11/10	247	32.96	264	32.83	32.75	-17	82,591	-0.02%	大買/大賣/
2021/11/09	304.1	34.72	36	34.65	34.50	268.1	81,346	0.33%	大買/鉅額交易
2021/11/08	13	34.73	63.1	34.81	34.60	-50.1	81,068	-0.06%
2021/11/05	18.1	34.14	30	34.23	34.20	-11.9	80,450	-0.01%
2021/11/04	75.1	34.39	89	34.15	33.95	-13.9	80,248	-0.02%
2021/11/03	1.1	33.80	3.1	33.75	33.60	-2	80,239	0.00%
2021/11/02	29.2	33.95	42	33.98	33.55	-12.9	80,294	-0.02%
2021/11/01	31.1	33.95	2	33.98	33.70	29.1	80,105	0.04%
2021/10/29	30.1	34.86	16	34.85	34.40	14.1	79,912	0.02%
2021/10/28	40.6	34.91	39.5	34.95	34.70	1.1	79,511	0.00%
2021/10/27	5.5	34.26	40.4	34.15	34.70	-34.9	79,229	-0.04%
2021/10/26	43.9	33.70	277	33.65	33.40	-233.1	79,236	-0.29%	大賣/鉅額交易
2021/10/25	31.2	34.22	36	34.05	34.00	-4.9	79,311	-0.01%
2021/10/22	34.2	34.55	30	34.62	34.25	4.2	78,953	0.01%
2021/10/21	11.3	34.22	18	34.46	34.70	-6.7	78,280	-0.01%
2021/10/20	101.5	34.28	188	34.33	33.85	-86.5	77,566	-0.11%	大買/大賣/
2021/10/19	168	34.48	26	34.63	34.30	142	76,558	0.19%	大買/鉅額交易
2021/10/18	27.7	35.53	170.5	35.71	35.25	-142.9	75,478	-0.19%	大賣/鉅額交易
2021/10/15	300.8	35.22	172.4	35.43	35.80	128.5	74,309	0.17%	大買/大賣/鉅額交易
2021/10/14	239.6	35.15	388	35.20	34.55	-148.4	72,805	-0.20%	大買/大賣/鉅額交易
2021/10/13	433.5	34.48	333	34.45	34.60	100.5	69,990	0.14%	大買/大賣/
2021/10/12	23.5	33.74	22	33.78	33.65	1.5	68,007	0.00%
2021/10/08	258.8	34.49	248.4	34.52	33.75	10.4	67,142	0.02%	大買/大賣/
2021/10/07	77.6	34.48	73	34.30	33.90	4.6	65,231	0.01%
2021/10/06	86.2	33.91	80	34.00	34.00	6.2	63,120	0.01%
2021/10/05	241.8	32.82	267	33.08	33.45	-25.2	61,172	-0.04%	大買/大賣/
2021/10/04	163.1	32.23	203	32.18	32.35	-40	59,802	-0.07%	大買/大賣/
2021/10/01	180.7	32.12	188	32.16	32.00	-7.3	58,780	-0.01%	大買/大賣/
2021/09/30	257	32.77	240	32.73	32.70	17	57,518	0.03%	大買/大賣/
2021/09/29	471.6	33.07	610.1	32.91	32.65	-138.5	56,777	-0.24%	大買/大賣/鉅額交易
2021/09/28	444.1	32.63	498	32.63	32.65	-54	54,838	-0.10%	大買/大賣/
2021/09/27	558.1	34.11	451.4	34.10	33.75	106.7	53,293	0.20%	大買/大賣/鉅額交易
2021/09/24	634.6	33.85	503.6	33.87	34.10	131	51,001	0.26%	大買/大賣/鉅額交易
2021/09/23	450.6	33.14	766.6	33.31	34.80	-316	45,153	-0.70%	大買/大賣/鉅額交易
2021/09/22	1,255.2	33.35	921.4	33.25	31.65	333.8	40,445	0.83%	大買/大賣/鉅額交易
2021/09/17	224	32.40	293.4	32.86	33.40	-69.4	33,482	-0.21%	大買/大賣/
2021/09/16	21.3	30.29	25	30.40	30.40	-3.7	30,901	-0.01%
2021/09/15	12.4	29.47	10	29.65	29.65	2.4	30,050	0.01%
2021/09/14	10	29.15	14	29.25	29.25	-4	29,755	-0.01%
2021/09/13	47	28.97	38.1	29.14	29.10	8.9	29,514	0.03%
2021/09/10	55	28.44	52	28.50	28.50	3	29,188	0.01%
2021/09/09	16.1	28.18	32.5	28.31	28.60	-16.4	29,060	-0.06%
2021/09/08	36	28.03	0	0.00	27.90	36	28,911	0.12%
2021/09/07	32	28.83	42	28.96	28.85	-10	28,391	-0.04%
2021/09/06	5	28.88	24	28.68	28.60	-19	28,070	-0.07%
2021/09/03	21	29.80	49.6	29.62	29.65	-28.6	27,372	-0.10%
2021/09/02	86.3	30.18	54	29.95	29.75	32.3	26,649	0.12%
2021/09/01	78.2	31.32	61.5	31.42	31.70	16.7	24,832	0.07%
2021/08/31	59.5	30.36	43.3	30.42	30.55	16.2	23,255	0.07%
2021/08/30	47.3	30.07	36.2	30.14	30.30	11.1	22,256	0.05%
2021/08/27	59.2	28.62	65	29.15	29.40	-5.8	20,464	-0.03%
2021/08/26	56	28.64	69.3	28.67	28.30	-13.3	19,580	-0.07%
2021/08/25	23	28.46	51	28.33	28.25	-28	18,392	-0.15%
2021/08/24	54.3	28.23	81.6	28.24	28.35	-27.3	17,703	-0.15%
2021/08/23	111.6	27.81	87.1	27.85	27.85	24.5	16,716	0.15%	大買/
2021/08/20	102.1	27.79	78.3	27.76	28.00	23.8	15,421	0.15%	大買/
2021/08/19	20.3	26.23	45	26.38	26.30	-24.7	13,922	-0.18%
2021/08/18	1	24.85	7	25.51	25.65	-6	13,496	-0.04%
2021/08/17	0.7	25.15	4	25.24	25.15	-3.3	13,451	-0.02%
2021/08/16	56.2	25.27	17	25.31	24.95	39.2	13,491	0.29%
2021/08/13	15.1	26.55	20	26.55	26.55	-4.9	13,065	-0.04%
2021/08/12	3.1	26.20	4	26.24	26.30	-1	12,906	-0.01%
2021/08/11	28	26.04	15.4	25.52	25.50	12.6	13,049	0.10%
2021/08/10	16.4	26.32	15	25.90	25.90	1.4	13,174	0.01%
2021/08/09	30	27.44	131.1	26.96	26.20	-101.1	13,468	-0.75%	大賣/鉅額交易
2021/08/06	50	27.14	12	27.20	27.20	38	13,136	0.29%
2021/08/05	17	26.93	18	27.00	27.00	-1	13,310	-0.01%
2021/08/04	2.1	26.79	1.3	27.14	26.70	0.7	13,735	0.01%
2021/08/03	22	27.21	61	27.32	27.40	-39	13,595	-0.29%
2021/08/02	22.1	27.13	26.2	27.12	27.25	-4.1	13,319	-0.03%
2021/07/30	91.1	25.68	93	26.10	26.05	-1.9	12,791	-0.01%
2021/07/29	138	25.14	216	25.49	25.70	-78	12,223	-0.64%	大買/大賣/
2021/07/28	2	23.80	2.1	24.07	24.00	-0.1	11,653	0.00%
2021/07/27	16.1	24.13	18	24.01	24.00	-1.9	12,083	-0.02%
2021/07/26	4	23.94	16	23.98	23.90	-12	12,524	-0.10%
2021/07/23	1	23.95	2	24.18	24.05	-1	12,954	-0.01%
2021/07/22	6	24.23	1	24.15	23.95	5	14,017	0.04%
2021/07/21	21.1	24.48	7.2	24.14	23.90	13.9	15,752	0.09%
2021/07/20	1.1	23.94	2	23.95	23.90	-0.9	15,822	-0.01%
2021/07/19	2	24.20	10	24.05	24.10	-8	15,988	-0.05%
2021/07/16	12.1	24.66	11.4	24.35	24.30	0.7	16,489	0.00%
2021/07/15	0.4	24.15	1.9	24.23	24.45	-1.5	16,845	-0.01%
2021/07/14	0.8	23.95	0	0.00	23.95	0.8	16,992	0.00%
2021/07/13	1	24.45	1	24.40	24.15	0	17,531	0.00%
2021/07/12	0.5	24.35	0	0.00	24.40	0.5	17,590	0.00%
2021/07/09	0.6	24.52	6	24.60	24.60	-5.4	17,700	-0.03%
2021/07/08	40.1	24.86	25.2	24.79	24.80	14.9	17,927	0.08%
2021/07/07	11.5	24.57	5	24.46	24.35	6.5	18,198	0.04%
2021/07/06	2	24.30	0	0.00	24.25	2	18,397	0.01%
2021/07/05	2.8	24.49	1	24.70	24.50	1.8	18,573	0.01%
2021/07/02	0.8	24.46	2	24.65	24.40	-1.2	18,694	-0.01%
2021/07/01	21	24.93	27.6	24.59	24.55	-6.5	18,914	-0.03%
2021/06/30	45.5	25.46	65	25.15	24.70	-19.5	19,271	-0.10%
2021/06/29	2.1	24.96	39.4	24.88	25.30	-37.4	18,860	-0.20%
2021/06/28	0	0.00	41	24.01	24.00	-41	18,604	-0.22%
2021/06/25	35.1	24.29	0.1	24.40	24.05	35.1	18,732	0.19%
2021/06/24	0.2	24.17	6.8	24.30	24.20	-6.6	18,880	-0.03%
2021/06/23	7	24.21	2	24.45	24.30	5	19,086	0.03%
2021/06/22	31.7	24.25	3	24.75	23.85	28.7	19,419	0.15%
2021/06/21	6.2	24.02	3	24.57	23.70	3.2	19,485	0.02%
2021/06/18	6	25.00	20	24.95	24.90	-14	19,544	-0.07%
2021/06/17	25	25.62	55	25.51	25.35	-30	19,736	-0.15%
2021/06/16	0.1	25.05	14	25.34	25.45	-13.9	20,060	-0.07%
2021/06/15	8	25.21	8.5	25.30	25.30	-0.5	20,441	0.00%
2021/06/11	1	24.85	15	25.04	24.85	-14	20,965	-0.07%
2021/06/10	0	0.00	3	24.77	24.90	-3	21,728	-0.01%
2021/06/09	0	0.00	3	25.12	24.90	-3	23,096	-0.01%
2021/06/08	7.3	25.14	6.2	25.12	25.15	1.1	23,725	0.00%
2021/06/07	5	24.74	16	24.58	24.70	-11	23,989	-0.05%
2021/06/04	1	24.90	4	24.96	24.85	-3	24,307	-0.01%
2021/06/03	4	24.99	1	25.10	25.10	3	24,689	0.01%
2021/06/02	10	25.10	0	0.00	25.00	10	25,482	0.04%
2021/06/01	1.5	24.82	3.3	25.05	24.85	-1.8	26,165	-0.01%
2021/05/31	5.4	24.71	0	0.00	24.85	5.4	27,251	0.02%
2021/05/28	24.2	25.04	20.3	24.90	24.90	3.9	30,057	0.01%
2021/05/27	21.2	24.94	21.3	24.96	25.00	-0.1	33,968	0.00%
2021/05/26	20.3	24.00	25.4	24.33	24.35	-5.2	34,764	-0.01%
2021/05/25	17.4	24.09	73.1	23.88	23.80	-55.7	35,093	-0.16%
2021/05/24	26.1	23.73	39.5	23.66	23.85	-13.4	35,637	-0.04%
2021/05/21	19.7	23.13	19	23.35	23.25	0.7	35,875	0.00%
2021/05/20	39.8	23.20	31	23.12	23.00	8.8	36,456	0.02%
2021/05/19	25.1	23.11	7.2	23.21	23.35	17.9	37,310	0.05%
2021/05/18	20.2	22.03	19.1	22.23	22.40	1.1	38,202	0.00%
2021/05/17	18	20.41	56.1	20.80	20.55	-38.1	38,268	-0.10%
2021/05/14	64	22.65	9	22.83	22.50	55	38,046	0.14%
2021/05/13	20	22.07	61.2	22.02	22.30	-41.2	37,874	-0.11%
2021/05/12	78.1	23.14	58	22.48	22.90	20.1	37,688	0.05%
2021/05/11	19	24.57	23	24.57	24.25	-4	37,222	-0.01%
2021/05/10	12	26.10	10.1	25.70	25.70	1.9	37,091	0.01%
2021/05/07	21	25.56	16	25.62	25.65	5	37,745	0.01%
2021/05/06	40	24.77	29.6	24.75	24.60	10.4	37,769	0.03%
2021/05/05	43	24.80	14	24.74	24.55	29	37,819	0.08%
2021/05/04	75	25.57	54	24.65	24.70	21	38,316	0.05%
2021/05/03	40.5	26.13	18	25.96	25.75	22.5	38,045	0.06%
2021/04/29	57.7	27.37	2	27.65	27.00	55.7	37,927	0.15%
2021/04/28	161	28.52	165	28.72	27.95	-4	37,887	-0.01%	大買/大賣/
2021/04/27	234	28.33	164.3	28.13	28.55	69.7	37,354	0.19%	大買/大賣/
2021/04/26	45	27.15	25.1	26.90	26.90	19.9	36,776	0.05%
2021/04/23	30	26.95	41	26.91	26.85	-11	36,871	-0.03%
2021/04/22	44.3	27.28	55	27.35	26.60	-10.7	36,995	-0.03%
2021/04/21	15.9	27.40	29	27.47	27.25	-13.1	36,807	-0.04%
2021/04/20	36	27.16	22	27.22	27.20	14	36,858	0.04%
2021/04/19	46.1	27.11	41	27.20	27.30	5.1	37,612	0.01%
2021/04/16	19	26.56	27	26.55	26.50	-8	37,472	-0.02%
2021/04/15	27	26.36	21	26.27	26.15	6	37,690	0.02%
2021/04/14	22	25.81	19	25.88	25.80	3	38,428	0.01%
2021/04/13	37	26.84	20	26.51	26.30	17	38,688	0.04%
2021/04/12	16	26.41	9	26.51	26.30	7	38,729	0.02%
2021/04/09	24	26.77	7	26.77	26.70	17	39,016	0.04%
2021/04/08	6	27.05	29	27.12	27.10	-23	39,108	-0.06%
2021/04/07	54.6	27.14	14	27.23	27.25	40.6	39,792	0.10%
2021/04/06	41	26.56	16	26.66	26.60	25	40,441	0.06%
2021/04/01	40	26.90	24	26.94	26.85	16	40,937	0.04%
2021/03/31	85	27.29	21	27.13	27.05	64	41,837	0.15%
2021/03/30	39	27.42	15	27.53	27.30	24	43,385	0.06%
2021/03/29	8	27.63	15	27.78	27.50	-7	45,564	-0.02%
2021/03/26	19.5	27.89	25	27.71	27.60	-5.5	47,627	-0.01%
2021/03/25	64	27.95	48.6	27.78	27.60	15.4	48,995	0.03%
2021/03/24	18	27.56	21.2	27.53	27.50	-3.2	50,804	-0.01%
2021/03/23	6	27.17	10	27.18	27.10	-4	51,779	-0.01%
2021/03/22	30.3	27.42	23	27.44	27.40	7.3	52,246	0.01%
2021/03/19	45	27.62	36.6	27.66	27.50	8.4	52,776	0.02%
2021/03/18	20.2	28.08	47	28.12	28.05	-26.8	54,426	-0.05%
2021/03/17	29.3	28.44	54	28.46	28.20	-24.7	55,388	-0.04%
2021/03/16	72.1	29.26	74	29.28	28.85	-1.9	57,510	0.00%
2021/03/15	70.7	29.13	84.9	28.95	28.95	-14.2	57,333	-0.02%
2021/03/12	53.9	28.22	56.5	28.25	28.15	-2.6	56,117	0.00%
2021/03/11	48	27.82	32.8	27.89	27.95	15.2	55,758	0.03%
2021/03/10	61	28.18	15	28.15	27.90	46	55,657	0.08%
2021/03/09	14.5	27.89	39.5	27.96	28.35	-25	55,980	-0.04%
2021/03/08	94.5	28.17	135.5	28.38	28.15	-41	55,962	-0.07%	大賣/
2021/03/05	146.5	28.46	32	28.50	28.45	114.5	55,390	0.21%	大買/鉅額交易
2021/03/04	98.7	28.67	106.5	28.83	28.20	-7.8	55,682	-0.01%	大賣/
2021/03/03	404.3	29.82	438.4	29.77	29.35	-34.1	55,313	-0.06%	大買/大賣/
2021/03/02	229.4	29.57	771.6	29.24	29.45	-542.2	52,522	-1.03%	大買/大賣/鉅額交易
2021/02/26	675.6	27.65	37.1	28.01	27.95	638.5	48,714	1.31%	大買/鉅額交易
2021/02/25	7	27.29	48	27.29	27.50	-41	47,957	-0.09%
2021/02/24	44.1	27.46	48.5	27.35	27.20	-4.4	47,557	-0.01%
2021/02/23	42	27.05	20	27.03	27.00	22	47,006	0.05%
2021/02/22	25.4	27.17	19	27.19	26.95	6.4	46,677	0.01%
2021/02/19	95.1	27.41	116	27.42	27.45	-20.9	46,058	-0.05%	大賣/
2021/02/18	115	26.86	173	26.87	27.45	-58	45,195	-0.13%	大買/大賣/
2021/02/17	41	25.50	37	25.67	25.55	4	44,094	0.01%
2021/02/05	14	25.10	2	25.33	25.10	12	43,931	0.03%
2021/02/04	14	25.28	13	25.35	25.35	1	43,843	0.00%
2021/02/03	21	25.57	26	25.36	25.15	-5	43,840	-0.01%
2021/02/02	16	25.16	0	0.00	25.00	16	43,770	0.04%
2021/02/01	36.1	25.30	4	25.14	25.10	32.1	43,710	0.07%
2021/01/29	89	25.95	108	26.07	25.20	-19	43,600	-0.04%	大賣/
2021/01/28	58.4	24.91	18	25.03	24.90	40.4	42,959	0.09%
2021/01/27	23	26.04	37	25.75	25.60	-14	43,016	-0.03%
2021/01/26	41.6	26.36	48	26.64	25.90	-6.4	43,276	-0.01%
2021/01/25	33	26.07	1	26.20	26.10	32	42,870	0.07%
2021/01/22	14.7	26.39	37	26.44	26.50	-22.3	42,980	-0.05%
2021/01/21	25.5	26.07	12	26.15	26.20	13.5	42,821	0.03%
2021/01/20	49.4	26.26	22	26.08	25.55	27.4	42,792	0.06%
2021/01/19	61.4	26.72	98	26.67	26.85	-36.6	42,639	-0.09%
2021/01/18	40	24.65	42	24.90	25.15	-2	42,172	0.00%
2021/01/15	40	25.00	22	24.75	24.45	18	44,252	0.04%
2021/01/14	27	25.15	14	25.30	25.20	13	44,550	0.03%
2021/01/13	31	25.32	52	25.34	25.15	-21	44,557	-0.05%
2021/01/12	67.1	25.08	44	25.00	25.40	23.1	44,187	0.05%
2021/01/11	24	24.46	3	24.60	24.40	21	43,320	0.05%
2021/01/08	19.2	25.26	57.3	25.10	25.10	-38.1	42,925	-0.09%
2021/01/07	39.9	25.19	31	25.17	25.35	8.9	42,587	0.02%
2021/01/06	57	26.27	36	25.91	25.70	21	41,820	0.05%
2021/01/05	36	26.21	89	26.15	26.15	-53	41,312	-0.13%
2021/01/04	25	26.96	34	26.89	26.80	-9	40,929	-0.02%
2020/12/31	13	26.24	8	26.26	26.45	5	40,482	0.01%
2020/12/30	74	26.88	53	26.82	26.55	21	40,208	0.05%
2020/12/29	115.4	26.30	30.9	26.31	26.15	84.5	39,361	0.21%	大買/
2020/12/28	56	27.15	21	26.99	26.80	35	38,445	0.09%
2020/12/25	82.1	26.99	26	27.31	26.95	56.1	37,476	0.15%
2020/12/24	101.8	28.32	51	28.29	27.55	50.8	36,509	0.14%	大買/
2020/12/23	123.5	27.65	85.5	28.04	28.35	38	34,770	0.11%	大買/
2020/12/22	119.5	28.05	179.3	28.01	27.90	-59.8	32,390	-0.18%	大買/大賣/
2020/12/21	130.7	27.89	250	27.77	27.30	-119.3	30,176	-0.40%	大買/大賣/鉅額交易
2020/12/18	275.6	27.70	291.3	27.57	27.60	-15.7	28,570	-0.06%	大買/大賣/
2020/12/17	81.3	25.52	116.1	25.55	25.65	-34.8	26,353	-0.13%	大賣/
2020/12/16	20	24.92	62	24.82	24.75	-42	25,278	-0.17%
2020/12/15	77	25.01	75	24.98	24.45	2	24,972	0.01%
2020/12/14	284.1	25.17	181.3	25.20	25.05	102.8	24,158	0.43%	大買/大賣/鉅額交易
2020/12/11	16	23.37	30	24.19	23.20	-14	22,119	-0.06%
2020/12/10	110	23.57	80	23.67	24.10	30	20,722	0.14%	大買/
2020/12/09	86	21.76	72.1	21.92	21.95	13.9	17,953	0.08%
2020/12/08	8	21.21	100	21.20	21.10	-92	17,339	-0.53%
2020/12/07	23	21.33	2	21.15	21.10	21	17,206	0.12%
2020/12/04	5	21.41	6	21.50	21.45	-1	16,907	-0.01%
2020/12/03	147	21.91	34.6	21.91	21.55	112.4	16,642	0.68%	大買/鉅額交易
2020/12/02	73.3	20.96	65.4	21.09	21.10	8	16,009	0.05%
2020/12/01	18	20.74	0	0.00	20.65	18	15,642	0.12%
2020/11/30	55.6	21.30	5	21.04	21.05	50.6	15,457	0.33%
2020/11/27	73	19.80	28.7	20.62	20.90	44.3	14,382	0.31%
2020/11/26	1	18.80	36	19.00	19.00	-35	13,669	-0.26%
2020/11/25	22	19.31	5.3	19.20	19.10	16.7	13,591	0.12%
2020/11/24	6	18.84	2	19.05	18.90	4	13,380	0.03%
2020/11/23	3	19.08	16	19.15	19.05	-13	13,170	-0.10%
2020/11/20	8	19.28	3	19.23	19.10	5	13,132	0.04%
2020/11/19	3	19.20	30	19.40	19.30	-27	13,046	-0.21%
2020/11/17	0	0.00	1	19.40	19.60	-1	13,063	-0.01%
2020/11/16	4	19.59	1	19.90	19.65	3	13,075	0.02%
2020/11/13	4	19.55	5	19.45	19.40	-1	13,079	-0.01%
2020/11/12	2	19.98	151	20.28	19.90	-149	12,903	-1.15%	大賣/鉅額交易
2020/11/11	1	20.20	70	20.35	20.30	-69	12,909	-0.53%
2020/11/10	7	20.47	1	20.45	20.35	6	13,029	0.05%
2020/11/09	50	20.60	145	20.31	20.40	-95	13,295	-0.71%	大賣/
2020/11/05	0	0.00	1	20.40	20.35	-1	13,489	-0.01%
2020/11/04	0	0.00	1	20.60	20.50	-1	13,652	-0.01%
2020/11/03	16	20.83	15	20.26	20.45	1	13,803	0.01%
2020/11/02	5	20.75	0	0.00	20.70	5	14,771	0.03%
2020/10/30	10	21.10	1	21.10	21.05	9	14,819	0.06%
2020/10/28	17.5	20.80	0	0.00	20.65	17.5	15,384	0.11%
2020/10/27	13	20.56	15.6	20.73	20.50	-2.6	15,963	-0.02%
2020/10/26	127	21.48	19	21.56	21.20	108	15,584	0.69%	大買/鉅額交易
2020/10/23	148	22.61	98	22.61	22.80	50	14,694	0.34%	大買/
2020/10/22	66	20.12	21	20.49	21.35	45	12,221	0.37%
2020/10/21	18	18.67	9	19.38	19.45	9	11,583	0.08%
2020/10/20	5	18.74	10	18.92	19.15	-5	11,223	-0.04%
2020/10/19	4	18.45	9	18.31	18.70	-5	11,116	-0.04%
2020/10/16	5	17.71	0	0.00	17.70	5	11,020	0.05%
2020/10/15	2	18.00	29	17.88	18.10	-27	10,953	-0.25%
2020/10/14	19	17.17	10	17.63	18.00	9	10,937	0.08%
2020/10/13	50	18.20	6	18.33	18.40	44	10,802	0.41%
2020/10/08	50	17.85	2	17.80	18.00	48	10,751	0.45%
2020/10/07	52	17.22	25.5	17.23	17.60	26.5	10,680	0.25%
2020/10/06	82	17.06	5	16.99	17.05	77	10,679	0.72%
2020/10/05	0	0.00	80	16.51	16.70	-80	10,698	-0.75%
2020/09/30	19	16.60	1	16.65	16.80	18	10,750	0.17%
2020/09/29	152	17.03	28	17.01	17.05	124	10,731	1.16%	大買/鉅額交易
2020/09/28	0	0.00	0.9	15.45	15.50	-0.9	10,501	-0.01%
2020/09/25	0	0.00	2	15.15	15.20	-2	10,542	-0.02%
2020/09/22	5	15.05	5	15.35	15.30	0	10,741	0.00%
2020/09/21	43	15.64	10	15.46	15.55	33	10,856	0.30%
2020/09/18	4	15.85	1	16.70	15.85	3	10,816	0.03%
2020/09/16	1	16.20	0	0.00	16.15	1	10,413	0.01%
2020/09/15	4	16.20	1	16.45	16.25	3	10,350	0.03%
2020/09/14	0	0.00	3	16.43	16.45	-3	10,403	-0.03%
2020/09/11	3.5	15.86	0.7	15.75	15.80	2.8	10,393	0.03%
2020/09/10	10.5	16.73	5	16.35	16.35	5.5	10,367	0.05%
2020/09/09	4	16.91	0.1	16.85	16.85	3.9	10,352	0.04%
2020/09/08	3	17.13	2	17.50	17.25	1	10,339	0.01%
2020/09/04	9	17.56	4	17.75	17.75	5	10,299	0.05%
2020/09/03	0	0.00	5	17.77	17.90	-5	10,287	-0.05%
2020/09/02	1.5	17.27	1.5	17.37	17.35	0	10,246	0.00%
2020/09/01	0	0.00	56	17.53	17.50	-56	10,281	-0.54%
2020/08/31	0.5	17.15	14	17.24	17.20	-13.5	10,222	-0.13%
2020/08/28	0	0.00	49	17.11	17.25	-49	10,231	-0.48%
2020/08/27	1	17.05	0	0.00	17.20	1	10,285	0.01%
2020/08/26	2	17.30	0	0.00	17.30	2	10,350	0.02%
2020/08/25	0	0.00	0.1	17.25	17.40	-0.1	10,385	0.00%
2020/08/24	2	17.35	0	0.00	17.20	2	10,653	0.02%
2020/08/21	0	0.00	21	17.09	17.55	-21	10,631	-0.20%
2020/08/20	2	16.43	2	16.60	16.65	0	10,557	0.00%
2020/08/19	2	17.40	0	0.00	17.30	2	10,494	0.02%
2020/08/18	2	17.00	0	0.00	17.40	2	10,421	0.02%
2020/08/17	0	0.00	31	17.15	17.30	-31	10,380	-0.30%
2020/08/14	21	16.74	31	16.66	17.00	-10	10,252	-0.10%
2020/08/13	108	16.37	21	16.46	16.50	87	10,026	0.87%	大買/
2020/08/12	0	0.00	30	14.75	15.00	-30	9,610	-0.31%
2020/08/11	31	15.04	0	0.00	14.65	31	9,411	0.33%
2020/08/10	0	0.00	15	14.75	14.65	-15	9,182	-0.16%
2020/08/07	13	13.66	30	14.08	14.20	-17	8,946	-0.19%
2020/08/06	75	13.62	21	13.57	13.05	54	8,558	0.63%
2020/08/05	40	14.10	1	14.20	14.50	39	7,155	0.55%
2020/08/04	14	14.33	6	14.50	14.50	8	6,885	0.12%
2020/08/03	47	14.63	12	15.02	14.40	35	6,652	0.53%
2020/07/31	16.5	16.21	3	16.25	16.00	13.5	6,086	0.22%
2020/07/30	13	17.75	0	0.00	17.75	13	5,535	0.23%
2020/07/29	1	19.60	0	0.00	19.70	1	5,612	0.02%
2020/07/28	0	0.00	0.1	19.65	19.75	-0.1	5,736	0.00%
2020/07/27	4	19.90	9	19.99	19.80	-5	5,883	-0.08%
2020/07/24	2.5	20.76	0.1	20.60	20.60	2.4	5,943	0.04%
2020/07/22	3	21.13	0	0.00	21.10	3	6,168	0.05%
2020/07/21	1.5	21.20	0	0.00	21.20	1.5	6,209	0.02%
2020/07/20	1	21.35	3	21.60	21.45	-2	6,286	-0.03%
2020/07/17	0.5	21.50	0	0.00	21.65	0.5	6,335	0.01%
2020/07/16	1.5	21.73	3	21.95	21.60	-1.5	6,405	-0.02%
2020/07/15	3	21.63	1	22.10	21.65	2	6,433	0.03%
2020/07/13	1	21.45	4	21.33	21.40	-3	6,513	-0.05%
2020/07/10	4.5	20.43	10	20.66	20.80	-5.5	6,805	-0.08%
2020/07/09	8	20.48	20	20.29	20.35	-12	6,897	-0.17%
2020/07/08	5	18.95	0	0.00	18.95	5	6,915	0.07%
2020/07/07	2.5	19.06	1	19.35	18.90	1.5	6,929	0.02%
2020/07/06	2.5	18.18	9	18.31	18.50	-6.5	6,967	-0.09%
2020/07/03	2	19.10	4	19.11	18.75	-2	7,066	-0.03%
2020/07/02	5	19.04	16	19.71	20.10	-11	7,197	-0.15%
2020/07/01	1	18.90	0.3	18.90	18.90	0.7	7,286	0.01%
2020/06/30	24	21.40	10	21.00	21.00	14	7,451	0.19%
2020/06/29	10	21.35	12	21.34	21.35	-2	7,376	-0.03%
2020/06/24	0	0.00	2	21.20	21.00	-2	7,404	-0.03%
2020/06/23	10	21.05	22.4	21.15	21.10	-12.4	7,459	-0.17%
2020/06/22	5	20.95	11	21.10	20.90	-6	7,524	-0.08%
2020/06/19	10	20.95	10	21.20	20.95	0	7,626	0.00%
2020/06/18	1	21.10	10	21.30	21.10	-9	7,621	-0.12%
2020/06/17	11	21.08	3	21.20	21.05	8	7,692	0.10%
2020/06/16	20	21.55	4	21.26	21.50	16	7,811	0.20%
2020/06/15	6	20.75	3	20.90	20.90	3	7,936	0.04%
2020/06/12	0	0.00	27	20.80	21.05	-27	8,021	-0.34%
2020/06/11	27	21.35	0	0.00	21.10	27	8,162	0.33%
2020/06/10	10	21.60	25	21.80	21.70	-15	8,231	-0.18%
2020/06/09	10	21.70	33	21.75	21.65	-23	8,454	-0.27%
2020/06/08	28	21.68	0	0.00	21.60	28	8,544	0.33%
2020/06/05	0	0.00	10	21.85	21.80	-10	8,542	-0.12%
2020/06/04	10	21.65	0	0.00	21.75	10	8,587	0.12%
2020/06/03	10	21.85	0	0.00	21.95	10	8,648	0.12%
2020/06/02	0	0.00	100	21.77	21.70	-100	8,681	-1.15%
2020/06/01	30	21.23	33	21.40	21.15	-3	8,641	-0.03%
2020/05/29	10	21.05	21	20.31	20.75	-11	8,590	-0.13%
2020/05/28	30	20.05	30	20.47	20.20	0	8,300	0.00%
2020/05/27	3	20.20	25	20.25	20.25	-22	8,301	-0.27%
2020/05/26	34	20.32	30	20.37	20.20	4	8,363	0.05%
2020/05/25	10	19.95	0	0.00	20.10	10	8,346	0.12%
2020/05/22	13	20.34	0	0.00	20.40	13	8,342	0.16%
2020/05/21	24	20.43	14	20.62	20.65	10	8,346	0.12%
2020/05/20	0	0.00	50	20.50	20.60	-50	8,366	-0.60%
2020/05/19	20	20.30	40	20.70	20.35	-20	8,511	-0.23%
2020/05/18	35	20.04	10	20.30	20.00	25	8,637	0.29%
2020/05/15	2	20.50	0	0.00	20.50	2	8,670	0.02%
2020/05/14	26	20.70	25	20.51	20.50	1	8,683	0.01%
2020/05/13	0	0.00	30	21.22	21.20	-30	8,698	-0.34%
2020/05/12	35	21.02	10	20.90	20.90	25	8,665	0.29%
2020/05/11	23	21.52	0	0.00	21.40	23	8,647	0.27%
2020/05/08	22	21.82	0	0.00	21.80	22	8,641	0.25%
2020/05/07	59	22.30	19	22.41	21.90	40	8,568	0.47%
2020/05/06	49	23.01	56.5	22.99	22.70	-7.5	8,363	-0.09%
2020/05/05	20	21.85	32	21.39	21.85	-12	7,974	-0.15%
2020/05/04	5	20.80	0	0.00	20.80	5	7,918	0.06%
2020/04/30	0	0.00	41	21.68	21.50	-41	7,860	-0.52%
2020/04/28	22	20.95	20	21.30	20.90	2	7,859	0.03%
2020/04/27	32	21.27	2	20.95	20.95	30	7,950	0.38%
2020/04/24	25	21.54	20	21.75	21.40	5	7,907	0.06%
2020/04/23	6	21.70	0	0.00	21.70	6	7,924	0.08%
2020/04/22	6	21.69	0	0.00	21.95	6	7,850	0.08%
2020/04/21	20	21.95	20	22.40	21.95	0	7,810	0.00%
2020/04/20	25	22.66	5	22.45	22.45	20	7,775	0.26%
2020/04/17	20	22.80	25	22.72	22.65	-5	7,812	-0.06%
2020/04/16	30	22.22	49	22.62	22.75	-19	7,755	-0.24%
2020/04/15	1	22.55	5	22.00	22.50	-4	7,678	-0.05%
2020/04/14	25	22.78	5	22.60	22.60	20	7,353	0.27%
2020/04/10	5	22.45	7	22.63	22.60	-2	7,169	-0.03%
2020/04/09	1	22.35	0	0.00	22.40	1	7,182	0.01%
2020/04/08	0	0.00	3	22.40	22.80	-3	7,182	-0.04%
2020/04/07	10	22.30	8	22.55	22.45	2	7,275	0.03%
2020/04/06	3	21.53	9.6	22.01	22.15	-6.6	7,363	-0.09%
2020/03/31	0	0.00	1	19.75	19.60	-1	6,975	-0.01%
2020/03/30	2	19.03	5	19.47	19.70	-3	6,938	-0.04%
2020/03/26	3	19.30	3	19.70	19.50	0	6,850	0.00%
2020/03/25	0	0.00	5	18.60	19.30	-5	6,868	-0.07%
2020/03/24	5	18.00	0	0.00	18.15	5	6,813	0.07%
2020/03/20	0	0.00	1.8	17.86	17.85	-1.8	6,847	-0.03%
2020/03/19	7	17.70	0	0.00	17.30	7	6,753	0.10%
2020/03/18	0	0.00	1	18.70	18.15	-1	6,706	-0.01%
2020/03/17	0	0.00	6	17.84	18.55	-6	6,705	-0.09%
2020/03/16	5	17.75	5	18.00	18.05	0	6,617	0.00%
2020/03/13	12	17.13	11	17.65	18.30	1	6,603	0.02%
2020/03/11	1	20.30	0	0.00	19.70	1	6,388	0.02%
2020/03/10	5	20.30	0	0.00	20.25	5	6,390	0.08%
2020/03/09	0	0.00	3	20.10	19.90	-3	6,362	-0.05%
2020/03/06	3	21.15	0	0.00	21.10	3	6,310	0.05%
2020/03/04	0	0.00	1	21.70	21.70	-1	6,490	-0.02%
2020/03/03	1	21.10	0	0.00	21.10	1	6,675	0.01%
2020/02/27	0	0.00	15	21.35	21.05	-15	7,238	-0.21%
2020/02/21	5	22.70	0	0.00	22.75	5	7,852	0.06%
2020/02/20	4	23.48	4	22.84	22.60	0	7,908	0.00%
2020/02/19	1	22.60	8.4	22.83	23.40	-7.4	8,037	-0.09%
2020/02/12	0	0.00	1	21.35	21.45	-1	8,350	-0.01%
2020/02/11	0	0.00	3	21.15	21.20	-3	8,321	-0.04%
2020/02/10	0	0.00	7.9	20.37	20.60	-7.9	8,298	-0.09%
2020/02/07	0	0.00	1	20.40	20.40	-1	8,401	-0.01%
2020/02/05	3	19.90	0	0.00	19.85	3	8,454	0.04%
2020/01/31	2	19.60	2	19.60	19.60	0	8,952	0.00%
2020/01/30	2	20.50	0	0.00	19.50	2	8,958	0.02%
2020/01/14	3	21.30	4	21.25	21.20	-1	9,062	-0.01%
2020/01/10	10	21.10	0	0.00	20.90	10	9,028	0.11%
2020/01/09	0	0.00	10	20.55	20.80	-10	9,054	-0.11%
2020/01/03	1	20.80	10	20.70	20.70	-9	9,254	-0.10%
2019/12/31	2	21.90	0	0.00	21.00	2	9,260	0.02%
2019/12/30	11.5	22.10	11	22.10	22.10	0.5	9,115	0.01%
2019/12/19	0	0.00	10	20.70	20.70	-10	9,054	-0.11%
2019/12/12	0	0.00	10	21.40	20.90	-10	9,128	-0.11%
2019/12/11	10	21.00	0	0.00	20.90	10	9,098	0.11%
2019/12/10	2	21.25	0	0.00	21.05	2	9,126	0.02%
2019/12/06	0	0.00	2	21.30	21.25	-2	9,171	-0.02%
2019/12/05	2	21.65	2.1	21.35	21.30	-0.1	9,158	0.00%
2019/12/03	2	21.65	0	0.00	21.90	2	9,468	0.02%
2019/12/02	20	21.60	0	0.00	21.90	20	9,716	0.21%
2019/11/28	1	22.75	121	22.77	22.05	-120	9,713	-1.24%	大賣/鉅額交易
2019/11/27	10	23.20	3	23.63	23.15	7	9,664	0.07%
2019/11/26	12	23.93	1	23.80	23.70	11	9,509	0.12%
2019/11/25	11	22.82	5	22.92	23.10	6	9,259	0.06%
2019/11/22	136	23.03	6	22.87	22.85	130	9,413	1.38%	大買/鉅額交易
2019/11/21	5	21.90	5	22.40	22.40	0	9,351	0.00%
2019/11/18	7	20.41	27	20.50	20.30	-20	9,567	-0.21%
2019/11/15	31	19.79	24.8	19.83	20.10	6.2	9,415	0.07%
2019/11/05	0	0.00	2	18.50	18.50	-2	9,259	-0.02%
2019/11/04	0	0.00	0	18.25	18.45	0	9,313	0.00%
2019/10/28	1	17.70	0	0.00	17.80	1	9,295	0.01%
2019/10/25	0	0.00	11	18.01	17.85	-11	9,369	-0.12%
2019/10/24	10	17.70	3	17.30	17.70	7	9,428	0.07%
2019/10/16	3	17.15	3	17.25	17.25	0	9,792	0.00%
2019/10/08	0	0.00	4.1	16.50	16.65	-4.1	10,868	-0.04%
2019/10/07	0	0.00	36	16.34	16.35	-36	11,267	-0.32%
2019/10/04	20	16.28	0	0.00	16.25	20	11,757	0.17%
2019/10/03	10	16.45	10	16.60	16.45	0	12,099	0.00%
2019/10/01	13	16.73	0	0.00	16.70	13	12,426	0.10%
2019/09/27	3	16.95	3	17.10	17.00	0	12,532	0.00%
2019/09/26	10	17.35	0	0.00	17.25	10	12,731	0.08%
2019/09/23	2	18.10	2.6	17.98	18.00	-0.6	13,865	0.00%
2019/09/18	16	17.90	5	17.80	17.80	11	14,824	0.07%
2019/09/10	0	0.00	4.3	17.27	17.25	-4.3	16,545	-0.03%
2019/09/09	3	17.10	3	17.40	17.20	0	16,728	0.00%
2019/09/06	0	0.00	16	17.21	17.30	-16	16,931	-0.09%
2019/09/05	2	17.00	52	16.91	17.15	-50	17,301	-0.29%
2019/09/04	54	16.44	3	16.95	16.95	51	17,261	0.30%
2019/09/03	18	16.98	0	0.00	16.85	18	17,605	0.10%
2019/09/02	2	17.50	18	17.26	17.35	-16	17,774	-0.09%
2019/08/30	5	16.86	20	16.80	16.85	-15	18,056	-0.08%
2019/08/29	3	16.75	13	16.98	16.80	-10	18,340	-0.05%
2019/08/27	0	0.00	25	16.84	17.20	-25	18,767	-0.13%
2019/08/26	20	16.53	10	16.45	17.10	10	18,631	0.05%
2019/08/23	40	16.74	82	16.93	17.20	-42	18,586	-0.23%
2019/08/22	15	16.78	26	16.88	17.50	-11	18,861	-0.06%
2019/08/21	50	18.09	0	0.00	17.60	50	18,957	0.26%
2019/08/20	29	18.37	10	18.45	18.45	19	19,025	0.10%
2019/08/19	10	18.65	4	18.78	18.60	6	19,267	0.03%
2019/08/16	0	0.00	10	18.55	18.70	-10	19,623	-0.05%
2019/08/15	0	0.00	15	18.57	18.70	-15	19,732	-0.08%
2019/08/14	0	0.00	10	18.85	18.90	-10	19,820	-0.05%
2019/08/13	32	18.62	0	0.00	18.70	32	19,818	0.16%
2019/08/12	26	18.88	0	0.00	19.10	26	19,738	0.13%
2019/08/08	0	0.00	6	18.80	18.75	-6	19,845	-0.03%
2019/08/07	10	18.60	20	18.45	18.75	-10	19,921	-0.05%
2019/08/06	2	18.85	32	18.76	19.00	-30	19,922	-0.15%
2019/08/05	2	18.55	2	18.80	18.55	0	19,963	0.00%
2019/08/02	23	18.85	0	0.00	18.70	23	20,041	0.11%
2019/07/31	2	19.95	2	20.20	20.20	0	20,011	0.00%
2019/07/29	2	19.40	47	19.31	19.60	-45	19,826	-0.23%
2019/07/26	3	19.00	10	19.25	19.25	-7	19,774	-0.04%
2019/07/25	17	19.50	0	0.00	19.50	17	19,590	0.09%
2019/07/24	15	19.78	12	19.86	19.85	3	19,639	0.02%
2019/07/23	37	19.62	12	19.73	19.95	25	19,602	0.13%
2019/07/22	3	19.45	20	19.75	19.80	-17	19,561	-0.09%
2019/07/19	23	19.43	44	19.50	19.65	-21	19,570	-0.11%
2019/07/18	51	19.48	11	19.48	19.20	40	19,505	0.21%
2019/07/17	0	0.00	20	19.57	19.25	-20	19,357	-0.10%
2019/07/16	0	0.00	34	19.25	19.45	-34	19,196	-0.18%
2019/07/15	0	0.00	10	18.70	19.00	-10	19,103	-0.05%
2019/07/12	20	18.53	15	18.45	18.45	5	18,755	0.03%
2019/07/11	43	18.77	37	18.97	18.75	6	18,384	0.03%
2019/07/10	23	18.71	23	18.92	18.95	0	18,198	0.00%
2019/07/09	15	18.45	10	19.05	18.50	5	17,815	0.03%
2019/07/08	17	18.86	24	19.26	18.95	-7	18,178	-0.04%
2019/07/05	10	19.15	0	0.00	19.10	10	18,579	0.05%
2019/07/04	3	19.45	2	19.35	19.35	1	18,778	0.01%
2019/07/03	25	19.76	15	19.40	19.30	10	18,997	0.05%
2019/07/02	10	19.35	5	19.45	19.15	5	18,961	0.03%
2019/07/01	2	18.90	57	19.27	19.85	-55	18,755	-0.29%
2019/06/28	43	18.70	2	18.55	18.75	41	18,324	0.22%
2019/06/27	16	18.97	22	18.90	18.90	-6	18,068	-0.03%
2019/06/26	9	18.98	17	19.21	19.20	-8	17,757	-0.05%
2019/06/25	39	19.05	0	0.00	19.05	39	17,867	0.22%
2019/06/24	2	19.30	34.1	19.54	19.75	-32.1	17,605	-0.18%
2019/06/21	27	19.52	0	0.00	19.15	27	17,811	0.15%
2019/06/20	10	19.65	15	19.80	19.70	-5	17,353	-0.03%
2019/06/19	3	19.30	23	19.71	19.80	-20	17,381	-0.12%
2019/06/18	18	19.66	0	0.00	19.15	18	17,041	0.11%
2019/06/17	10	20.35	0	0.00	20.55	10	16,477	0.06%
2019/06/14	10	20.65	5	20.60	20.80	5	16,136	0.03%
2019/06/13	28	20.96	23	20.85	20.80	5	15,965	0.03%
2019/06/12	0	0.00	25	20.55	20.55	-25	15,473	-0.16%
2019/06/11	47	20.51	10	20.30	20.30	37	15,276	0.24%
2019/06/10	1	21.55	0	0.00	21.55	1	14,681	0.01%
2019/06/06	2	22.53	2	22.10	22.10	0	14,340	0.00%
2019/06/05	0	0.00	5	21.35	21.70	-5	13,972	-0.04%
2019/06/04	4	20.86	0	0.00	19.75	4	13,549	0.03%
2019/06/03	1	21.40	3	21.80	21.50	-2	13,102	-0.02%
2019/05/29	18	21.06	0	0.00	21.15	18	12,918	0.14%
2019/05/23	1	22.25	0	0.00	22.10	1	12,101	0.01%
2019/05/21	10	23.10	10	23.70	23.70	0	11,653	0.00%
2019/05/17	0	0.00	10	22.20	22.25	-10	11,502	-0.09%
2019/05/16	0	0.00	1	21.80	22.10	-1	11,616	-0.01%
2019/05/14	0	0.00	3	21.65	22.20	-3	11,365	-0.03%
2019/05/13	4	22.09	0	0.00	21.20	4	11,421	0.04%
2019/05/08	4	22.70	0	0.00	22.85	4	11,204	0.04%
2019/05/02	6	23.48	3	23.80	23.50	3	11,287	0.03%
2019/04/30	10	23.80	0	0.00	23.80	10	11,381	0.09%
2019/04/25	0	0.00	15	24.20	24.30	-15	12,084	-0.12%
2019/04/18	2	24.95	0	0.00	24.70	2	13,872	0.01%
2019/04/16	0	0.00	21.1	26.62	26.60	-21.1	14,126	-0.15%
2019/04/15	3	28.95	10	28.83	27.70	-7	14,031	-0.05%
2019/04/12	7	29.04	25	29.11	29.50	-18	14,076	-0.13%
2019/04/11	30	29.95	3	30.17	29.55	27	13,466	0.20%
2019/04/10	44	28.67	35	29.38	29.80	9	13,209	0.07%
2019/04/09	46	26.51	2	27.53	28.30	44	13,365	0.33%
2019/04/08	2	24.45	10	25.34	25.75	-8	13,374	-0.06%
2019/04/03	0	0.00	20	23.35	23.45	-20	14,466	-0.14%
2019/04/02	5	23.50	4	23.45	23.65	1	15,329	0.01%
2019/04/01	7	23.93	1	23.65	24.15	6	16,177	0.04%
2019/03/29	2	24.30	2	24.30	24.30	0	17,091	0.00%
2019/03/28	12	23.83	13	24.26	24.75	-1	17,237	-0.01%
2019/03/26	0	0.00	4	24.70	24.85	-4	17,551	-0.02%
2019/03/25	17	23.61	52	23.38	24.90	-35	17,804	-0.20%
2019/03/22	1	25.85	0	0.00	25.65	1	18,464	0.01%
2019/03/21	1	25.65	0	0.00	26.15	1	18,702	0.01%
2019/03/19	0	0.00	1	26.40	26.45	-1	18,865	-0.01%
2019/03/15	0	0.00	2	26.40	26.25	-2	19,389	-0.01%
2019/03/12	0	0.00	4	26.20	26.00	-4	20,047	-0.02%
2019/03/08	1	25.60	1	25.75	25.55	0	20,845	0.00%
2019/03/04	0	0.00	2	26.70	26.80	-2	25,052	-0.01%
2019/02/27	0	0.00	2	26.43	26.80	-2	25,603	-0.01%
2019/02/26	4	25.60	4	26.10	26.05	0	25,578	0.00%
2019/02/25	0	0.00	10	26.15	26.40	-10	25,626	-0.04%
2019/02/22	29	26.02	2	27.50	25.90	27	25,797	0.10%
2019/02/21	5	26.40	5	26.60	26.60	0	25,444	0.00%
2019/02/20	0	0.00	1	26.20	26.30	-1	25,820	0.00%
2019/02/19	11	25.91	0	0.00	25.80	11	26,184	0.04%
2019/02/13	0	0.00	5	26.30	25.95	-5	27,651	-0.02%
2019/02/12	0	0.00	2	26.15	26.10	-2	27,929	-0.01%
2019/02/11	9	26.11	0	0.00	25.80	9	28,180	0.03%
2019/01/30	0	0.00	1	26.80	26.90	-1	28,316	0.00%
2019/01/29	0	0.00	5	26.40	26.10	-5	28,678	-0.02%
2019/01/28	6	26.23	0	0.00	26.10	6	29,234	0.02%
2019/01/25	20	26.75	0	0.00	27.10	20	29,464	0.07%
2019/01/24	0	0.00	2	26.35	26.65	-2	29,714	-0.01%
2019/01/22	0	0.00	6	26.13	26.25	-6	30,405	-0.02%
2019/01/21	3	25.87	1	26.05	26.10	2	31,040	0.01%
2019/01/18	11	25.46	40	25.36	26.10	-29	31,328	-0.09%
2019/01/17	16	25.69	5	25.91	25.60	11	31,591	0.03%
2019/01/16	13	25.82	9	26.21	25.50	4	32,071	0.01%
2019/01/15	7	25.66	30	25.86	26.60	-23	32,225	-0.07%
2019/01/14	11	25.25	1	26.30	24.90	10	32,476	0.03%
2019/01/11	0	0.00	3	26.40	26.95	-3	32,773	-0.01%
2019/01/10	8	25.98	4	26.63	25.85	4	33,515	0.01%
2019/01/09	0	0.00	1	26.95	27.05	-1	33,874	0.00%
2019/01/07	0	0.00	3	26.25	26.50	-3	33,744	-0.01%
2019/01/03	5	25.83	2	25.35	25.90	3	34,133	0.01%
2018/12/28	7	25.81	20	25.74	25.90	-13	34,188	-0.04%
2018/12/27	37	26.02	9	25.67	25.35	28	33,933	0.08%
2018/12/26	15	24.91	29	25.12	25.15	-14	33,591	-0.04%
2018/12/25	52	23.85	49	24.33	25.00	3	33,485	0.01%
2018/12/24	47	25.16	54	25.58	24.30	-7	32,466	-0.02%
2018/12/22	59	28.44	19	27.89	26.95	40	31,995	0.13%
2018/12/21	25	31.44	44	32.33	29.85	-19	31,703	-0.06%
2018/12/20	2	33.75	11	33.48	33.15	-9	30,989	-0.03%
2018/12/19	23	33.54	21	34.36	33.50	2	30,839	0.01%
2018/12/18	7	32.96	34	33.28	33.80	-27	30,333	-0.09%
2018/12/17	25	32.39	24	32.55	34.00	1	30,131	0.00%
2018/12/14	15	32.40	0	0.00	32.40	15	28,984	0.05%
2018/12/13	6	36.57	3	36.12	35.95	3	28,779	0.01%
2018/12/12	6	36.72	1	36.80	37.15	5	28,657	0.02%
2018/12/11	8	36.91	7	37.19	37.25	1	28,519	0.00%
2018/12/10	7	36.04	0	0.00	35.70	7	28,628	0.02%
2018/12/07	1	37.35	1	37.40	36.95	0	28,793	0.00%
2018/12/06	14	37.22	9	37.01	37.15	5	28,827	0.02%
2018/12/05	7	38.44	2	38.50	38.05	5	28,641	0.02%
2018/12/04	9	39.63	27	39.57	38.80	-18	28,707	-0.06%
2018/12/03	22	39.64	9	39.75	39.55	13	28,520	0.05%
2018/11/30	16	40.43	18	40.89	40.50	-2	28,076	-0.01%
2018/11/29	19	40.41	3	40.07	39.85	16	25,114	0.06%
2018/11/28	7	39.90	4	40.06	39.50	3	24,866	0.01%
2018/11/27	22	40.53	4.8	39.48	39.60	17.2	24,623	0.07%
2018/11/26	8	39.30	22	41.11	42.40	-14	24,142	-0.06%
2018/11/23	1	38.75	0	0.00	39.05	1	23,760	0.00%
2018/11/22	0	0.00	2	39.03	39.00	-2	23,704	-0.01%
2018/11/21	5	39.75	10	39.89	40.00	-5	23,783	-0.02%
2018/11/20	2	39.68	0	0.00	39.45	2	23,649	0.01%
2018/11/19	18	39.50	5	41.25	39.75	13	23,601	0.06%
2018/11/16	5	40.40	7	40.77	41.00	-2	23,394	-0.01%
2018/11/15	5	39.45	26	39.83	40.30	-21	23,108	-0.09%
2018/11/14	11	38.47	17	39.08	38.60	-6	22,939	-0.03%
2018/11/13	10	37.53	5.8	37.98	38.00	4.2	22,676	0.02%
2018/11/12	4	37.76	2	37.80	37.20	2	22,724	0.01%
2018/11/09	1	38.55	0	0.00	39.00	1	22,757	0.00%
2018/11/08	5	39.55	0	0.00	39.60	5	22,725	0.02%
2018/11/07	11	39.76	25.5	39.96	40.10	-14.5	22,718	-0.06%
2018/11/06	1	40.10	11	39.96	40.10	-10	22,607	-0.04%
2018/11/05	1	37.00	27	39.48	39.80	-26	22,259	-0.12%
2018/11/02	15	36.93	15	37.28	37.45	0	21,966	0.00%
2018/11/01	5	37.20	15	37.17	37.20	-10	21,945	-0.05%
2018/10/31	0	0.00	5	35.30	36.00	-5	21,813	-0.02%
2018/10/30	5	32.60	3	33.70	33.75	2	21,765	0.01%
2018/10/29	17	33.90	0	0.00	33.90	17	21,676	0.08%
2018/10/26	1	35.65	0	0.00	35.80	1	21,604	0.00%
2018/10/25	1	36.75	2	36.48	36.95	-1	21,657	0.00%
2018/10/24	1	35.20	6	35.83	36.00	-5	21,581	-0.02%
2018/10/23	13	35.40	0	0.00	35.00	13	21,479	0.06%
2018/10/22	18	36.23	3.4	36.98	37.05	14.6	21,681	0.07%
2018/10/19	19	37.33	19.4	37.52	37.50	-0.4	22,296	0.00%
2018/10/18	31	38.83	22	40.67	37.20	9	22,007	0.04%
2018/10/17	13	40.50	47.2	40.42	41.25	-34.2	21,744	-0.16%
2018/10/16	3	37.62	3	38.10	37.80	0	21,618	0.00%
2018/10/15	14	37.82	13.1	38.10	38.00	0.9	22,531	0.00%
2018/10/12	36	37.99	15	38.57	38.80	21	23,536	0.09%
2018/10/11	2	36.50	6	37.92	38.60	-4	25,095	-0.02%
2018/10/09	14	38.70	13	38.45	38.45	1	26,003	0.00%
2018/10/08	8	38.82	12	38.31	38.35	-4	27,388	-0.01%
2018/10/05	1	39.15	4	39.29	39.30	-3	28,407	-0.01%
2018/10/04	14	39.34	14.1	39.41	39.45	-0.1	29,031	0.00%
2018/10/03	14	39.50	14.3	39.26	39.40	-0.3	29,678	0.00%
2018/10/02	0	0.00	7	38.54	39.00	-7	31,099	-0.02%
2018/10/01	8	37.99	11.8	38.51	37.20	-3.8	31,768	-0.01%
2018/09/28	10	39.96	17	40.09	40.30	-7	31,799	-0.02%
2018/09/27	7	38.34	17.7	38.95	39.15	-10.7	31,405	-0.03%
2018/09/26	2	37.65	2	37.95	38.30	0	31,731	0.00%
2018/09/25	1	37.75	8	37.89	37.80	-7	31,642	-0.02%
2018/09/21	4	36.13	28.3	36.59	36.95	-24.3	31,567	-0.08%
2018/09/20	1	37.00	1	37.15	36.10	0	31,754	0.00%
2018/09/19	12	37.03	11	36.90	36.90	1	31,926	0.00%
2018/09/18	0	0.00	1	36.85	37.00	-1	32,060	0.00%
2018/09/17	9	36.89	12	36.88	36.85	-3	32,169	-0.01%
2018/09/14	2	36.73	0	0.00	36.75	2	32,605	0.01%
2018/09/13	1	36.15	6	36.38	36.55	-5	32,620	-0.02%
2018/09/12	1	33.70	1	34.05	34.10	0	33,037	0.00%
2018/09/11	0	0.00	2	32.95	32.90	-2	33,312	-0.01%
2018/09/10	24	33.18	11	32.23	31.40	13	33,526	0.04%
2018/09/06	1	35.15	2	35.53	35.50	-1	33,649	0.00%
2018/09/05	3	35.78	2	35.95	35.40	1	33,726	0.00%
2018/09/04	1	36.50	1	36.45	36.50	0	33,932	0.00%
2018/09/03	32	36.50	2	36.73	36.45	30	34,137	0.09%
2018/08/31	2	37.50	2	38.45	37.50	0	34,049	0.00%
2018/08/30	3	38.37	1	39.10	38.20	2	34,000	0.01%
2018/08/29	8	38.03	8	38.01	38.00	0	33,850	0.00%
2018/08/28	5	37.92	12	37.97	37.90	-7	33,990	-0.02%
2018/08/27	9	37.11	2	36.95	36.95	7	33,762	0.02%
2018/08/24	1	37.00	1	36.85	37.00	0	33,703	0.00%
2018/08/23	2	36.95	32	36.97	37.35	-30	33,748	-0.09%
2018/08/22	0	0.00	1	36.75	36.45	-1	33,591	0.00%
2018/08/21	28	36.01	47	36.40	37.00	-19	33,515	-0.06%
2018/08/20	23	34.61	20	34.46	34.90	3	33,258	0.01%
2018/08/17	13	36.25	2.8	36.17	35.95	10.2	32,963	0.03%
2018/08/16	19	36.67	2	36.50	36.50	17	32,932	0.05%
2018/08/15	1	37.40	11.2	37.80	37.75	-10.2	32,796	-0.03%
2018/08/14	2	37.40	2.1	37.73	38.00	-0.1	32,689	0.00%
2018/08/13	1	36.93	7	36.96	37.85	-6	32,452	-0.02%
2018/08/10	12	37.64	3.9	37.77	37.55	8.1	32,335	0.03%
2018/08/09	7	37.96	6.1	38.03	38.50	0.9	32,402	0.00%
2018/08/08	9	38.50	1	38.50	38.50	8	32,045	0.02%
2018/08/07	11	38.77	10	38.21	37.80	1	31,959	0.00%
2018/08/06	43	37.75	31	37.78	38.40	12	31,876	0.04%
2018/08/03	19	38.56	17	38.39	38.30	2	31,840	0.01%
2018/08/02	8	38.53	16	38.36	38.25	-8	31,622	-0.03%
2018/08/01	16	39.45	14	39.18	38.55	2	31,208	0.01%
2018/07/31	15	38.60	18	38.89	39.00	-3	30,949	-0.01%
2018/07/30	4	39.65	1	39.75	38.85	3	30,952	0.01%
2018/07/27	30.7	40.30	9	40.33	40.30	21.7	30,732	0.07%
2018/07/26	72	39.60	102.1	40.05	41.00	-30.1	30,091	-0.10%	大賣/
2018/07/25	38	37.66	33	37.84	37.80	5	28,944	0.02%
2018/07/24	53	38.47	53	38.11	37.85	0	28,687	0.00%
2018/07/23	27	36.96	32	37.08	37.70	-5	28,353	-0.02%
2018/07/20	23	37.55	12.5	38.12	37.85	10.5	28,098	0.04%
2018/07/19	27	37.39	86.3	37.33	39.10	-59.3	27,102	-0.22%
2018/07/18	39	38.42	48	38.59	36.30	-9	26,238	-0.03%
2018/07/17	33	37.38	28	37.28	38.50	5	24,840	0.02%
2018/07/16	19	36.57	85	36.60	36.90	-66	24,405	-0.27%
2018/07/13	42	34.36	24	34.23	35.30	18	23,929	0.08%
2018/07/12	22	32.96	13	32.98	33.10	9	24,538	0.04%
2018/07/11	76	32.38	32	31.78	32.20	44	23,919	0.18%
2018/07/10	54	32.63	115	32.66	31.30	-61	23,340	-0.26%	大賣/
2018/07/09	24	30.32	22	30.27	30.90	2	22,037	0.01%
2018/07/06	75	28.57	20	28.42	28.10	55	21,204	0.26%
2018/07/05	3.7	27.61	0	0.00	27.80	3.7	20,833	0.02%
2018/07/04	38	28.07	45	28.04	28.15	-7	21,097	-0.03%
2018/07/02	6	26.87	51	26.90	27.00	-45	20,737	-0.22%
2018/06/29	65	27.30	33	27.33	27.10	32	20,693	0.15%
2018/06/28	6	25.91	3	26.00	25.45	3	20,663	0.01%
2018/06/26	1	27.10	6	27.48	26.85	-5	21,086	-0.02%
2018/06/25	6	28.32	7	28.65	27.00	-1	21,130	0.00%
2018/06/21	1	27.00	6.4	28.00	27.90	-5.4	20,985	-0.03%
2018/06/20	8	27.14	9.7	27.18	27.00	-1.7	21,129	-0.01%
2018/06/19	3	26.53	3	26.52	26.30	0	21,445	0.00%
2018/06/15	19	25.67	14	25.92	26.10	5	21,482	0.02%
2018/06/14	2	25.08	2	25.28	24.70	0	21,324	0.00%
2018/06/13	0	0.00	5	24.80	24.75	-5	21,610	-0.02%
2018/06/12	4	24.38	16	25.57	25.75	-12	21,844	-0.05%
2018/06/11	1	24.05	23.1	23.73	24.00	-22.1	22,367	-0.10%
2018/06/07	0	0.00	1	23.60	23.35	-1	23,263	0.00%
2018/06/05	25	23.60	25	23.89	23.55	0	24,446	0.00%
2018/06/04	0	0.00	10	22.95	22.95	-10	24,801	-0.04%
2018/06/01	10	23.00	3	23.10	23.05	7	25,229	0.03%
2018/05/31	18	22.67	10	22.65	22.55	8	25,319	0.03%
2018/05/30	11	22.55	0	0.00	22.80	11	25,375	0.04%
2018/05/29	3	22.85	0	0.00	22.75	3	25,592	0.01%
2018/05/28	2	22.90	0	22.60	22.80	2	25,703	0.01%
2018/05/25	1	23.25	1	23.39	23.10	0	25,810	0.00%
2018/05/24	19	23.23	29	23.54	23.65	-10	25,851	-0.04%
2018/05/23	20	22.85	30	22.88	22.90	-10	25,890	-0.04%
2018/05/22	13	22.73	4	22.63	22.65	9	26,037	0.03%
2018/05/21	10	22.70	0	0.00	23.00	10	26,254	0.04%
2018/05/18	10	22.95	20	23.00	23.05	-10	26,421	-0.04%
2018/05/17	4	22.96	8	22.94	23.20	-4	26,496	-0.02%
2018/05/16	1	22.20	0	0.00	22.30	1	26,423	0.00%
2018/05/14	4	23.18	10	23.18	23.15	-6	26,886	-0.02%
2018/05/11	2	22.35	1	22.60	22.90	1	26,943	0.00%
2018/05/10	0	0.00	25	22.00	21.95	-25	26,822	-0.09%
2018/05/09	2	22.33	3	22.45	22.45	-1	26,843	0.00%
2018/05/08	33	22.39	34	22.51	22.60	-1	26,916	0.00%
2018/05/07	27	22.32	31.5	22.27	22.25	-4.5	27,186	-0.02%
2018/05/04	56	21.95	67	21.89	21.85	-11	26,992	-0.04%
2018/05/03	5	22.01	6	22.18	21.85	-1	27,328	0.00%
2018/05/02	15	22.12	16	22.32	21.85	-1	27,866	0.00%
2018/04/30	22	22.09	14	21.92	22.25	8	28,055	0.03%
2018/04/27	66	21.75	36	21.68	21.50	30	28,147	0.11%
2018/04/26	16	22.45	4	21.40	21.00	12	28,129	0.04%
2018/04/25	25	24.03	3	23.90	23.20	22	28,948	0.08%
2018/04/24	13	24.32	0	0.00	24.65	13	30,043	0.04%
2018/04/23	4	26.69	4	25.89	25.55	0	31,044	0.00%
2018/04/20	63	26.21	69	26.28	26.60	-6	31,914	-0.02%
2018/04/19	52	25.32	46	25.73	26.00	6	31,765	0.02%
2018/04/18	82	24.59	105	24.76	25.10	-23	31,735	-0.07%	大賣/
2018/04/17	7	22.96	8	23.13	22.95	-1	30,391	0.00%
2018/04/16	9	23.43	11	23.44	22.90	-2	31,112	-0.01%
2018/04/13	24	23.30	31	23.35	23.30	-7	31,783	-0.02%
2018/04/12	11	23.18	21	23.11	22.95	-10	32,459	-0.03%
2018/04/11	7	22.99	10	23.02	23.10	-3	32,598	-0.01%
2018/04/10	65	23.25	41	23.23	22.75	24	32,878	0.07%
2018/04/09	12	22.79	25	22.93	22.85	-13	32,705	-0.04%
2018/04/03	15	22.50	48	22.36	22.45	-33	32,680	-0.10%
2018/04/02	12	22.26	12	22.39	22.20	0	33,321	0.00%
2018/03/31	19	22.21	17	22.33	22.25	2	33,665	0.01%
2018/03/30	0	0.00	9	22.10	22.45	-9	34,037	-0.03%
2018/03/29	33	21.78	3	21.60	21.10	30	34,292	0.09%
2018/03/28	31	22.71	32	22.70	22.25	-1	34,780	0.00%
2018/03/27	25	22.57	46	22.75	22.50	-21	35,612	-0.06%
2018/03/26	8	22.73	6	22.33	22.40	2	35,658	0.01%
2018/03/23	13	21.55	49	22.02	22.60	-36	35,662	-0.10%
2018/03/22	42	21.23	2	21.45	20.60	40	35,100	0.11%
2018/03/21	23	22.88	5	22.75	22.30	18	34,713	0.05%
2018/03/20	5	22.75	11	23.15	23.15	-6	35,738	-0.02%
2018/03/19	14	22.92	6	23.04	23.15	8	35,883	0.02%
2018/03/16	24	23.14	13	23.13	22.85	11	36,479	0.03%
2018/03/15	15	23.06	41	23.29	23.40	-26	36,500	-0.07%
2018/03/14	6.2	22.54	15	22.29	22.70	-8.8	36,098	-0.02%
2018/03/13	7	22.77	15	22.59	22.70	-8	36,315	-0.02%
2018/03/12	65	23.20	0	0.00	22.50	65	37,135	0.18%
2018/03/09	23	24.35	11	24.28	24.05	12	37,162	0.03%
2018/03/08	8	24.72	3	25.12	24.70	5	36,993	0.01%
2018/03/07	10	24.32	14	24.50	24.45	-4	36,686	-0.01%
2018/03/06	11	24.80	0	0.00	24.05	11	37,174	0.03%
2018/03/05	2	24.80	2	24.55	24.55	0	38,010	0.00%
2018/03/02	15	24.97	13	24.65	24.65	2	38,517	0.01%
2018/03/01	3	25.57	3	25.20	25.20	0	39,166	0.00%
2018/02/27	0	0.00	1	26.15	25.30	-1	40,119	0.00%
2018/02/26	10	25.92	5	25.86	25.85	5	40,682	0.01%
2018/02/23	11	26.14	14	26.03	25.95	-3	41,882	-0.01%
2018/02/22	17	25.40	20	25.54	25.50	-3	42,156	-0.01%
2018/02/21	6	23.53	12	24.68	25.10	-6	43,062	-0.01%
2018/02/12	2	22.98	1	23.30	23.15	1	44,709	0.00%
2018/02/09	1	21.60	1	22.15	22.45	0	45,662	0.00%
2018/02/08	1	23.25	1	22.95	22.75	0	45,765	0.00%
2018/02/07	4	23.05	8.7	23.15	23.20	-4.7	45,725	-0.01%
2018/02/06	34	23.16	4	22.74	22.45	30	45,631	0.07%
2018/02/05	1	23.55	41	23.73	24.10	-40	45,150	-0.09%
2018/02/02	3	23.43	2	24.05	24.20	1	44,938	0.00%
2018/02/01	2	23.85	23	24.20	23.85	-21	44,976	-0.05%
2018/01/31	10	23.84	8	23.96	23.90	2	44,858	0.00%
2018/01/30	18.6	23.48	17	23.56	23.80	1.6	44,613	0.00%
2018/01/29	1	23.60	11	24.59	23.60	-10	44,175	-0.02%
2018/01/26	10.6	23.77	50.4	24.10	24.40	-39.8	43,975	-0.09%
2018/01/25	92	23.64	0	0.00	23.35	92	43,454	0.21%
2018/01/24	13	25.20	7	25.57	25.15	6	43,046	0.01%
2018/01/23	1	25.80	0.5	25.70	25.80	0.5	42,885	0.00%
2018/01/22	9	26.37	3	26.02	25.65	6	42,862	0.01%
2018/01/19	28	25.92	21	25.34	26.40	7	42,647	0.02%
2018/01/18	9	26.89	7	26.74	25.40	2	41,939	0.00%
2018/01/17	23	27.63	27	27.80	27.35	-4	41,695	-0.01%
2018/01/16	42	26.39	64.3	26.45	27.40	-22.3	40,665	-0.05%
2018/01/15	14	24.76	20	24.69	25.05	-6	39,476	-0.02%
2018/01/12	28	23.94	35	24.25	24.10	-7	38,812	-0.02%
2018/01/11	30	23.87	15.4	23.56	23.55	14.6	37,846	0.04%
2018/01/10	17	22.33	52	23.14	23.60	-35	37,431	-0.09%
2018/01/09	40	22.78	37	22.51	22.15	3	36,748	0.01%
2018/01/08	15	21.64	35.4	22.46	22.60	-20.4	36,228	-0.06%
2018/01/05	11	20.55	10	20.50	20.55	1	36,017	0.00%
2018/01/04	0	0.00	15.7	20.01	20.30	-15.7	35,795	-0.04%
2018/01/03	8	19.73	23	19.49	19.80	-15	35,508	-0.04%
2018/01/02	0	0.00	30	19.20	19.30	-30	35,193	-0.09%