仲琦 (2419)-富邦-板橋券商分點個股進出

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

仲琦

(2419)

可現股當沖

股價
32.35
漲跌
▼0.15
漲幅
-0.46%
成交量
1,156張
產業
上市通信網路類股
300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

仲琦 (2419)籌碼相關－富邦-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	6	32.72	2	32.28	32.35	4	1,351	0.30%
2024/05/30	6	33.03	68	32.35	32.50	-62	1,615	-3.84%
2024/05/29	111	34.58	32.2	34.54	33.60	78.8	1,666	4.73%	大買/
2024/05/28	18	33.05	1	33.15	32.90	17	1,495	1.14%
2024/05/27	12	32.53	7	32.63	32.70	5	1,475	0.34%
2024/05/24	6	32.27	3	32.12	32.00	3	1,487	0.20%
2024/05/23	1	31.60	3	31.35	31.50	-2	1,484	-0.13%
2024/05/22	2	32.00	4	32.20	31.90	-2	1,497	-0.13%
2024/05/21	1	31.50	0	0.00	31.75	1	1,495	0.07%
2024/05/20	1	31.40	0	0.00	31.40	1	1,501	0.07%
2024/05/17	0	0.00	5	31.43	31.80	-5	1,506	-0.33%
2024/05/16	3	30.75	0	0.00	30.85	3	1,508	0.20%
2024/05/15	2	30.85	13	30.82	30.70	-11	1,518	-0.72%
2024/05/14	5.1	30.91	0	0.00	30.90	5.1	1,537	0.33%
2024/05/13	2	30.60	1	30.65	30.60	1	1,603	0.06%
2024/05/10	1	29.60	6	29.83	29.90	-5	1,617	-0.31%
2024/05/09	13	30.08	3	29.82	29.80	10	1,632	0.61%
2024/05/08	0	0.00	5	29.97	30.00	-5	1,638	-0.31%
2024/05/07	0	0.00	1	29.70	29.65	-1	1,660	-0.06%
2024/05/06	5	29.84	0	0.00	29.80	5	1,660	0.30%
2024/05/02	2	30.30	4	30.23	30.35	-2	1,670	-0.12%
2024/04/26	0	0.00	3	29.98	30.00	-3	1,707	-0.18%
2024/04/25	4	29.84	0	0.00	29.90	4	1,713	0.23%
2024/04/24	2	29.95	0	0.00	29.95	2	1,721	0.12%
2024/04/22	0	0.00	8	29.20	28.95	-8	1,737	-0.46%
2024/04/19	3.1	29.38	2	29.70	29.30	1.1	1,736	0.06%
2024/04/18	1	29.90	1	30.15	30.10	0	1,728	0.00%
2024/04/17	0	0.00	4	30.51	30.50	-4	1,730	-0.23%
2024/04/16	3	29.93	19	30.13	29.75	-16	1,743	-0.92%
2024/04/15	2	31.33	5	31.03	31.00	-3	1,739	-0.17%
2024/04/11	2	32.10	13	32.18	32.05	-11	1,730	-0.64%
2024/04/10	5	32.73	0	0.00	32.80	5	1,809	0.28%
2024/04/09	13	33.44	19	33.32	33.35	-6	1,821	-0.33%
2024/04/08	18	32.60	5	33.44	33.15	13	1,805	0.72%
2024/04/03	5	31.37	10	31.30	31.65	-5	1,766	-0.28%
2024/04/02	2	31.65	0	0.00	31.50	2	1,772	0.11%
2024/03/29	0	0.00	2	31.70	31.50	-2	1,804	-0.11%
2024/03/28	5	31.91	0	0.00	31.80	5	1,819	0.27%
2024/03/27	2	32.00	0	0.00	32.00	2	1,835	0.11%
2024/03/26	1	32.70	4	32.90	31.95	-3	1,872	-0.16%
2024/03/25	3	33.22	4	33.00	33.25	-1	1,904	-0.05%
2024/03/22	33	33.14	43	33.47	33.50	-10	1,943	-0.51%
2024/03/21	6	32.87	6	32.88	33.00	0	1,958	0.00%
2024/03/20	7	32.21	5	32.62	32.20	2	2,024	0.10%
2024/03/19	3	32.78	27	32.81	32.95	-24	2,234	-1.07%
2024/03/18	0	0.00	1	31.80	31.90	-1	3,125	-0.03%
2024/03/15	5	32.15	0	0.00	31.60	5	3,323	0.15%
2024/03/14	3	31.65	2	31.98	31.45	1	3,345	0.03%
2024/03/13	0	0.00	1	31.65	31.55	-1	3,397	-0.03%
2024/03/12	2	32.00	1	32.10	32.25	1	3,539	0.03%
2024/03/11	30	32.36	16	31.88	31.85	14	4,081	0.34%
2024/03/08	3	30.97	13	30.92	31.80	-10	4,151	-0.24%
2024/03/07	6.2	31.81	3	31.87	31.55	3.2	4,137	0.08%
2024/03/06	23	32.87	2	32.73	32.70	21	4,116	0.51%
2024/03/05	66	33.94	58	34.07	33.85	8	4,101	0.20%
2024/03/04	20	32.05	16	32.45	33.25	4	3,838	0.10%
2024/03/01	2.1	30.38	14	30.30	30.25	-12	3,753	-0.32%
2024/02/29	15	30.11	20	30.03	30.15	-5	3,751	-0.13%
2024/02/27	16	30.82	1	30.50	30.50	15	3,741	0.40%
2024/02/26	0	31.60	15	31.58	31.40	-15	3,720	-0.40%
2024/02/23	2	31.30	2	31.00	30.90	0	3,716	0.00%
2024/02/22	10	31.33	0	0.00	31.45	10	3,719	0.27%
2024/02/21	3	31.37	15	31.45	31.35	-12	3,724	-0.32%
2024/02/20	11	31.43	0	0.00	31.35	11	3,722	0.30%
2024/02/19	4	31.58	5	31.70	31.65	-1	3,720	-0.03%
2024/02/16	4	31.51	1	31.50	31.60	3	3,714	0.08%
2024/02/15	4	30.80	4	30.75	31.10	0	3,706	0.00%
2024/02/05	11	31.55	16.8	31.41	30.95	-5.8	3,695	-0.16%
2024/02/02	2	34.45	9	34.62	34.20	-7	3,632	-0.19%
2024/02/01	12	34.29	9	34.00	33.95	3	3,631	0.08%
2024/01/31	5	33.48	2	33.60	33.70	3	3,627	0.08%
2024/01/30	7	34.28	13	34.17	34.10	-6	3,625	-0.17%
2024/01/29	2	33.60	2	33.50	33.55	0	3,615	0.00%
2024/01/26	2	33.55	3	33.43	33.30	-1	3,634	-0.03%
2024/01/25	3	33.90	0	0.00	33.70	3	3,676	0.08%
2024/01/24	0.2	33.75	0	0.00	34.00	0.2	3,683	0.00%
2024/01/23	0	0.00	6	33.77	33.85	-6	3,712	-0.16%
2024/01/22	4	33.10	5	33.20	33.30	-1	3,784	-0.03%
2024/01/19	1	32.20	3	32.33	32.35	-2	3,803	-0.05%
2024/01/18	4	32.15	0	0.00	32.05	4	3,806	0.11%
2024/01/17	5	32.90	2	33.45	32.60	3	3,808	0.08%
2024/01/16	5	33.57	3	33.30	33.35	2	3,802	0.05%
2024/01/15	0	0.00	2	33.63	33.70	-2	3,801	-0.05%
2024/01/12	2	32.98	0	0.00	32.95	2	3,825	0.05%
2024/01/11	0	0.00	10	33.30	33.40	-10	3,840	-0.26%
2024/01/10	3.1	32.66	0	0.00	32.55	3.1	3,860	0.08%
2024/01/09	3	33.42	8	33.64	33.10	-5	3,861	-0.13%
2024/01/08	5	34.39	3	34.15	33.80	2	3,852	0.05%
2024/01/05	1	34.60	1	34.60	34.30	0	3,853	0.00%
2024/01/04	31	35.12	23	35.47	34.60	8	3,853	0.21%
2024/01/03	5.3	33.84	18	33.79	34.30	-12.7	3,800	-0.33%
2024/01/02	3	34.43	0	0.00	34.00	3	3,800	0.08%
2023/12/29	5	34.18	14	34.31	34.30	-9	3,806	-0.24%
2023/12/28	4	34.68	1	34.70	34.60	3	3,879	0.08%
2023/12/27	9	35.04	0	0.00	34.70	9	3,880	0.23%
2023/12/26	2.2	35.48	3	35.22	35.50	-0.8	3,884	-0.02%
2023/12/25	2	35.10	28	35.17	34.95	-26	3,907	-0.67%
2023/12/22	5	36.11	3	36.30	35.70	2	3,898	0.05%
2023/12/21	5	36.63	25	36.62	36.30	-20	3,913	-0.51%
2023/12/20	13	36.77	10	36.35	37.00	3	3,890	0.08%
2023/12/19	4.3	35.93	5	35.40	35.40	-0.7	3,855	-0.02%
2023/12/18	11	37.28	8	37.11	36.30	3	3,840	0.08%
2023/12/15	4	37.04	6	36.98	37.00	-2	3,816	-0.05%
2023/12/14	68	37.63	51.5	37.79	36.90	16.5	3,768	0.44%
2023/12/13	200	38.88	125.1	39.19	38.00	74.9	3,558	2.11%	大買/大賣/
2023/12/12	101	35.63	75	35.79	37.05	26	2,681	0.97%	大買/
2023/12/11	1	34.20	1	33.85	33.70	0	2,577	0.00%
2023/12/08	14	34.56	5	34.20	34.00	9	2,612	0.34%
2023/12/07	36.5	34.48	34.4	34.55	34.10	2.1	2,621	0.08%
2023/12/06	70.6	36.25	111	36.31	35.95	-40.5	2,540	-1.59%	大賣/
2023/12/05	67	32.72	60.2	34.24	34.35	6.8	2,073	0.33%
2023/12/04	4	31.30	4	31.26	31.25	0	2,000	0.00%
2023/12/01	4	30.81	0	0.00	30.85	4	2,037	0.20%
2023/11/30	6	31.21	4	30.86	31.25	2	2,080	0.10%
2023/11/29	2	30.80	3	30.70	30.80	-1	2,116	-0.05%
2023/11/28	3	30.05	1	30.15	30.15	2	2,160	0.09%
2023/11/27	5	29.78	5	29.80	29.65	0	2,200	0.00%
2023/11/22	2	30.55	0	0.00	30.75	2	2,450	0.08%
2023/11/21	2	30.80	6	30.73	30.60	-4	2,682	-0.15%
2023/11/20	1	30.50	8	30.37	30.55	-7	3,365	-0.21%
2023/11/17	2	29.95	0	0.00	30.00	2	3,526	0.06%
2023/11/16	1	29.80	3	30.00	30.05	-2	3,693	-0.05%
2023/11/15	6	29.90	2	29.85	29.85	4	3,823	0.10%
2023/11/14	3	29.05	13	29.22	29.30	-10	3,891	-0.26%
2023/11/13	2	28.90	12.4	29.00	28.95	-10.4	3,957	-0.26%
2023/11/10	3	29.13	11.1	29.24	28.90	-8.1	3,998	-0.20%
2023/11/09	3	29.73	0.1	29.70	29.60	2.9	4,037	0.07%
2023/11/07	1	29.95	16	30.02	30.00	-15	4,108	-0.37%
2023/11/06	12	30.63	4	30.81	30.45	8	4,179	0.19%
2023/11/03	0	0.00	22	30.65	30.65	-22	4,242	-0.52%
2023/11/02	5	30.82	4	30.69	30.50	1	4,326	0.02%
2023/11/01	20	29.89	3	29.55	29.50	17	4,382	0.39%
2023/10/31	10	30.02	4	30.90	29.80	6	4,520	0.13%
2023/10/30	11.2	30.89	34	30.98	30.85	-22.8	4,721	-0.48%
2023/10/27	3.1	29.32	1	29.30	29.15	2.1	4,893	0.04%
2023/10/26	24	30.21	7	29.90	29.90	17	5,272	0.32%
2023/10/25	7	30.91	2	30.90	30.80	5	5,481	0.09%
2023/10/24	3	30.57	0	0.00	30.70	3	5,683	0.05%
2023/10/23	0	0.00	16	30.24	30.15	-16	5,940	-0.27%
2023/10/20	1	29.90	2	30.25	30.15	-1	6,274	-0.02%
2023/10/19	0	0.00	4	30.75	30.80	-4	6,685	-0.06%
2023/10/18	2	30.50	2	30.70	30.90	0	7,180	0.00%
2023/10/17	2	31.50	3	31.25	31.25	-1	7,567	-0.01%
2023/10/16	0	0.00	2	31.45	31.60	-2	8,281	-0.02%
2023/10/13	0	0.00	1	32.40	32.40	-1	9,338	-0.01%
2023/10/12	22	32.51	24	32.98	33.10	-2	9,765	-0.02%
2023/10/11	16	32.93	35	32.13	32.00	-19	10,666	-0.18%
2023/10/06	5	33.52	13	32.93	33.00	-8	11,163	-0.07%
2023/10/05	4	33.53	1	33.50	33.50	3	11,450	0.03%
2023/10/04	9	33.91	7.3	33.32	33.20	1.7	11,945	0.01%
2023/10/03	13	34.45	9	34.06	34.10	4	12,609	0.03%
2023/10/02	18	34.36	2	34.60	34.60	16	13,549	0.12%
2023/09/28	1	34.40	8	34.13	34.05	-7	13,927	-0.05%
2023/09/26	9	34.07	10	33.78	33.70	-1	14,925	-0.01%
2023/09/25	5	33.55	5	34.22	34.35	0	15,409	0.00%
2023/09/21	1	33.25	9	33.20	33.20	-8	17,141	-0.05%
2023/09/20	3	33.92	30	34.10	33.85	-27	17,448	-0.15%
2023/09/19	7	34.17	25	34.05	34.00	-18	17,443	-0.10%
2023/09/18	21	34.64	20	34.41	34.40	1	17,409	0.01%
2023/09/15	5.1	35.07	4	34.93	34.85	1.1	17,402	0.01%
2023/09/14	23	35.91	9	35.92	35.70	14	17,364	0.08%
2023/09/13	12	34.93	14	34.66	34.50	-2	17,293	-0.01%
2023/09/12	1	34.25	0	0.00	34.30	1	17,293	0.01%
2023/09/11	2	34.10	7	34.06	34.05	-5	17,232	-0.03%
2023/09/08	7.1	35.34	6	35.20	35.20	1.1	17,170	0.01%
2023/09/07	0	0.00	3	36.17	36.15	-3	17,093	-0.02%
2023/09/06	3	37.22	1	37.20	36.90	2	17,056	0.01%
2023/09/05	2.1	36.90	4	36.88	36.70	-1.9	17,006	-0.01%
2023/09/04	4	37.21	8	37.26	37.25	-4	16,968	-0.02%
2023/09/01	3	38.25	1	38.50	37.75	2	16,927	0.01%
2023/08/31	13	38.52	13	38.68	38.70	0	16,888	0.00%
2023/08/30	1	38.50	7	38.64	38.55	-6	16,871	-0.04%
2023/08/29	11	38.65	9	38.92	38.50	2	16,836	0.01%
2023/08/28	16	39.82	43	39.95	39.20	-27	16,764	-0.16%
2023/08/25	29	40.68	27	41.06	41.10	2	16,654	0.01%
2023/08/24	126	42.44	96	41.60	40.50	30	16,427	0.18%	大買/
2023/08/23	2	39.53	15	40.21	41.10	-13	15,736	-0.08%
2023/08/22	53	37.63	6.1	37.79	37.40	46.9	15,579	0.30%
2023/08/21	3.1	37.36	6	36.77	37.10	-2.9	15,413	-0.02%
2023/08/18	4	36.36	30	35.91	35.85	-26	15,280	-0.17%
2023/08/17	33	37.68	2	37.65	37.65	31	15,205	0.20%
2023/08/16	1	36.40	27	36.46	36.75	-26	15,145	-0.17%
2023/08/15	6	37.10	28	37.00	36.95	-22	15,107	-0.15%
2023/08/14	6	36.69	15	36.33	36.45	-9	15,064	-0.06%
2023/08/11	8	37.68	36	37.28	37.05	-28	15,022	-0.19%
2023/08/10	7	37.39	7	37.19	37.20	0	14,974	0.00%
2023/08/09	3	38.18	4	38.71	38.50	-1	14,901	-0.01%
2023/08/08	5	38.83	8	38.69	39.00	-3	14,836	-0.02%
2023/08/07	9	39.47	31.2	40.00	39.90	-22.2	14,751	-0.15%
2023/08/04	18	39.66	23.2	39.71	39.75	-5.2	14,651	-0.04%
2023/08/02	49.1	41.77	13	42.39	41.05	36.1	14,519	0.25%
2023/08/01	45.1	44.13	24	43.96	43.25	21.1	14,290	0.15%
2023/07/31	93.3	47.94	108	46.32	45.60	-14.7	14,050	-0.10%	大賣/
2023/07/28	17	45.41	24	45.54	45.90	-7	13,675	-0.05%
2023/07/27	22.1	47.49	23	47.81	46.80	-0.9	13,490	-0.01%
2023/07/26	19	48.13	12.1	47.02	46.70	6.9	13,294	0.05%
2023/07/25	59.4	49.72	50	49.25	48.30	9.4	13,076	0.07%
2023/07/24	43.2	50.72	39	50.32	49.70	4.2	12,741	0.03%
2023/07/21	44	49.12	65	48.66	49.60	-21	12,315	-0.17%
2023/07/20	39	48.20	43	47.89	47.45	-4	11,835	-0.03%
2023/07/19	38	50.06	53.4	50.14	48.15	-15.4	11,430	-0.13%
2023/07/18	75.6	52.90	66.4	51.63	49.60	9.2	10,757	0.09%
2023/07/17	22	49.62	49.5	50.46	51.50	-27.5	9,720	-0.28%
2023/07/14	77.1	45.64	70	46.22	46.90	7.1	9,306	0.08%
2023/07/13	32	41.25	85	41.91	42.65	-53	8,517	-0.62%
2023/07/12	50	39.61	39	39.19	38.80	11	8,040	0.14%
2023/07/11	61	39.63	51	39.59	39.95	10	7,755	0.13%
2023/07/10	109	39.79	83.1	39.52	39.05	25.9	7,269	0.36%	大買/
2023/07/07	148	38.20	155.6	39.02	40.25	-7.6	6,547	-0.12%	大買/大賣/
2023/07/06	75.3	37.50	65	37.19	36.60	10.3	5,615	0.18%
2023/07/05	151	37.69	144	37.12	37.00	7	5,239	0.13%	大買/大賣/
2023/07/04	51	37.11	42.7	37.71	38.75	8.3	4,818	0.17%
2023/07/03	14	33.64	29.2	34.83	35.25	-15.2	4,246	-0.36%
2023/06/30	29	31.93	28	32.15	32.05	1	3,781	0.03%
2023/06/29	99	31.14	102	31.77	31.80	-3	3,438	-0.09%	大賣/
2023/06/28	5	29.74	28.3	29.97	30.05	-23.3	2,107	-1.11%
2023/06/27	3	27.20	0	0.00	27.35	3	1,800	0.17%
2023/06/21	7	27.80	1	27.90	27.75	6	1,808	0.33%
2023/06/19	1	27.80	0	0.00	27.55	1	1,824	0.05%
2023/06/16	14	27.89	13	28.02	27.75	1	1,814	0.06%
2023/06/15	0	0.00	3	27.27	27.30	-3	1,757	-0.17%
2023/06/14	0	0.00	2	27.20	27.25	-2	1,769	-0.11%
2023/06/13	0	0.00	5	27.05	27.10	-5	1,816	-0.28%
2023/06/12	1	26.90	0	0.00	26.85	1	1,839	0.05%
2023/06/09	3	27.03	0	0.00	27.10	3	1,857	0.16%
2023/06/08	0.2	26.80	1	27.00	26.70	-0.8	1,900	-0.04%
2023/06/07	15	27.03	3	27.10	27.00	12	1,946	0.62%
2023/06/06	1	27.20	3	27.17	27.10	-2	2,020	-0.10%
2023/06/05	3	27.58	2	27.70	27.55	1	2,157	0.05%
2023/06/02	0	0.00	1	27.10	27.30	-1	2,195	-0.05%
2023/06/01	0	0.00	5	27.15	27.05	-5	2,257	-0.22%
2023/05/31	1	27.15	8	27.16	27.20	-7	2,433	-0.29%
2023/05/30	1	26.65	0	26.60	26.85	1	2,776	0.04%
2023/05/29	1	26.60	0	0.00	26.70	1	3,001	0.03%
2023/05/26	0	0.00	2	26.30	26.15	-2	3,032	-0.07%
2023/05/25	8	26.40	0	0.00	26.40	8	3,034	0.26%
2023/05/24	0	0.00	5	26.50	26.50	-5	3,051	-0.16%
2023/05/23	0	0.00	2	26.65	26.60	-2	3,089	-0.06%
2023/05/18	0	0.00	2	26.40	26.35	-2	3,136	-0.06%
2023/05/17	0	26.30	0	0.00	26.20	0	3,136	0.00%
2023/05/16	3	26.10	1	26.20	26.10	2	3,134	0.06%
2023/05/12	7	25.69	1	25.80	25.75	6	3,165	0.19%
2023/05/11	2	25.70	3	26.10	25.70	-1	3,175	-0.03%
2023/05/09	2	26.15	0	0.00	26.05	2	3,301	0.06%
2023/05/08	0	0.00	1	26.65	26.65	-1	3,315	-0.03%
2023/05/05	2	26.48	1	26.45	26.35	1	3,336	0.03%
2023/05/04	2	26.13	1	26.25	26.30	1	3,359	0.03%
2023/05/03	2	25.90	0	0.00	25.85	2	3,351	0.06%
2023/05/02	1	26.35	0	0.00	26.45	1	3,335	0.03%
2023/04/28	7	26.00	1	26.00	26.00	6	3,336	0.18%
2023/04/27	1	26.00	0	0.00	26.15	1	3,304	0.03%
2023/04/26	3	25.93	0	0.00	26.15	3	3,304	0.09%
2023/04/25	1	25.95	0	0.00	26.00	1	3,310	0.03%
2023/04/24	3	26.87	1	27.15	26.90	2	3,293	0.06%
2023/04/21	7	27.10	11	27.31	26.85	-4	3,309	-0.12%
2023/04/20	3	28.33	1	28.25	28.20	2	3,304	0.06%
2023/04/19	0	0.00	7	28.68	28.80	-7	3,459	-0.20%
2023/04/18	12	29.43	7	29.44	28.70	5	3,511	0.14%
2023/04/17	6	29.06	11	28.90	29.05	-5	3,806	-0.13%
2023/04/14	0	0.00	12	28.44	28.55	-12	3,845	-0.31%
2023/04/13	3	28.52	6	28.40	28.30	-3	3,830	-0.08%
2023/04/12	0	0.00	10	28.75	28.80	-10	3,808	-0.26%
2023/04/11	3	28.62	6	28.63	28.60	-3	3,789	-0.08%
2023/04/10	0	0.00	5	28.46	28.50	-5	3,775	-0.13%
2023/04/07	13	28.34	10	28.20	28.15	3	3,755	0.08%
2023/04/06	4	28.21	0	0.00	28.35	4	3,743	0.11%
2023/03/31	11	28.08	5	28.32	27.80	6	3,715	0.16%
2023/03/30	19	28.25	15	28.36	28.30	4	3,669	0.11%
2023/03/29	3	27.50	0	0.00	27.40	3	3,601	0.08%
2023/03/28	1	27.35	0	0.00	27.30	1	3,631	0.03%
2023/03/27	5	27.95	1	28.00	28.05	4	3,618	0.11%
2023/03/24	3	27.97	0	0.00	27.70	3	3,663	0.08%
2023/03/20	0	0.00	4	27.26	27.25	-4	3,672	-0.11%
2023/03/17	3	27.28	9.5	27.33	27.15	-6.5	3,678	-0.18%
2023/03/16	29.8	27.11	12	27.08	26.90	17.8	3,672	0.48%
2023/03/15	1	28.70	0	0.00	28.00	1	3,663	0.03%
2023/03/14	10	28.49	1.4	28.46	28.25	8.6	3,673	0.23%
2023/03/13	13	28.05	5	27.97	28.40	8	3,732	0.21%
2023/03/10	2	28.50	5	28.39	28.10	-3	3,753	-0.08%
2023/03/09	9	28.98	54	29.61	28.95	-45	3,785	-1.19%
2023/03/08	141	29.22	88.3	29.22	29.40	52.7	3,920	1.34%	大買/
2023/03/07	3	28.63	32	28.74	28.80	-29	3,984	-0.73%
2023/03/06	11	28.61	8	28.54	28.45	3	3,943	0.08%
2023/03/03	35	28.57	43	28.49	28.50	-8	3,909	-0.20%
2023/03/02	28.5	28.88	142.5	28.51	29.20	-114	3,734	-3.05%	大賣/鉅額交易
2023/03/01	82.3	28.18	29	27.93	27.60	53.3	3,379	1.58%
2023/02/24	8.3	27.09	7	27.19	27.25	1.3	3,165	0.04%
2023/02/23	1	26.95	5	26.95	26.85	-4	3,134	-0.13%
2023/02/22	21	26.47	22	26.65	26.65	-1	3,152	-0.03%
2023/02/21	4	27.05	28	27.22	27.05	-24	3,176	-0.76%
2023/02/20	0	0.00	5	26.98	26.95	-5	3,150	-0.16%
2023/02/17	21	26.75	12	26.73	26.80	9	3,156	0.29%
2023/02/16	0	0.00	5	26.60	26.50	-5	3,152	-0.16%
2023/02/15	20	26.18	5	26.20	26.30	15	3,182	0.47%
2023/02/13	0	0.00	3	26.18	26.20	-3	3,282	-0.09%
2023/02/10	20	26.07	3	26.05	25.95	17	3,430	0.50%
2023/02/09	9	26.20	6	26.17	26.25	3	3,455	0.09%
2023/02/08	8	26.48	3	26.35	26.30	5	3,530	0.14%
2023/02/07	16	26.53	2	26.65	26.70	14	3,501	0.40%
2023/02/06	1	26.35	6	26.35	26.35	-5	3,468	-0.14%
2023/02/03	1	26.30	2	26.23	26.10	-1	3,471	-0.03%
2023/02/02	0	0.00	2	26.20	26.45	-2	3,474	-0.06%
2023/02/01	0	0.00	8	26.07	26.10	-8	3,461	-0.23%
2023/01/30	10	25.30	7	25.49	25.60	3	3,538	0.08%
2023/01/16	10	25.05	3	25.17	24.95	7	3,551	0.20%
2023/01/13	30	25.43	6	25.40	25.10	24	3,588	0.67%
2023/01/12	0	0.00	5	25.69	25.50	-5	3,624	-0.14%
2023/01/11	1	26.00	1	25.80	25.75	0	3,677	0.00%
2023/01/10	4	26.11	3	25.87	25.80	1	3,692	0.03%
2023/01/09	19	26.21	7	25.95	25.95	12	3,685	0.33%
2023/01/06	11	25.78	12	25.76	25.75	-1	3,548	-0.03%
2023/01/05	42.5	26.81	15	26.61	26.10	27.5	3,588	0.77%
2023/01/04	0	0.00	1	26.00	26.80	-1	3,293	-0.03%
2022/12/29	20	23.53	0	0.00	23.85	20	4,276	0.47%
2022/12/28	3	24.15	2	23.95	23.95	1	4,317	0.02%
2022/12/27	0	0.00	1	24.40	24.40	-1	4,330	-0.02%
2022/12/26	20	24.15	0	0.00	24.15	20	4,341	0.46%
2022/12/23	20	23.85	22	24.10	24.15	-2	4,359	-0.05%
2022/12/21	13	24.26	6	24.08	24.15	7	4,440	0.16%
2022/12/20	17	24.58	1	24.10	24.10	16	4,470	0.36%
2022/12/19	0	0.00	16	24.85	24.70	-16	4,520	-0.35%
2022/12/16	39	25.69	1	25.40	25.40	38	4,565	0.83%
2022/12/15	9	26.16	8	26.58	26.50	1	4,542	0.02%
2022/12/14	2	26.00	1	26.05	26.15	1	4,565	0.02%
2022/12/13	1	26.10	0	0.00	25.80	1	4,587	0.02%
2022/12/12	1	26.10	0	0.00	26.10	1	4,618	0.02%
2022/12/09	8	26.46	0	0.00	26.25	8	4,660	0.17%
2022/12/08	3	26.55	1	26.40	26.55	2	4,750	0.04%
2022/12/07	22	26.76	6	26.22	26.25	16	4,794	0.33%
2022/12/06	9	27.29	6	27.56	27.10	3	4,826	0.06%
2022/12/05	9	27.79	12	27.70	27.60	-3	4,878	-0.06%
2022/12/02	5	27.38	12	27.33	27.60	-7	4,838	-0.14%
2022/12/01	7	27.14	6	27.14	27.30	1	4,844	0.02%
2022/11/30	26	27.36	16	27.58	27.15	10	5,001	0.20%
2022/11/29	21	27.03	25	26.73	27.20	-4	5,029	-0.08%
2022/11/28	8	25.48	1	25.50	25.40	7	5,107	0.14%
2022/11/25	2	25.60	2	25.58	25.45	0	5,209	0.00%
2022/11/24	2	25.30	5	25.26	25.30	-3	5,283	-0.06%
2022/11/23	1	25.05	0	0.00	25.00	1	5,495	0.02%
2022/11/22	7	25.16	1	24.95	24.90	6	5,600	0.11%
2022/11/21	0	0.00	6	25.38	25.30	-6	5,813	-0.10%
2022/11/18	3	25.28	10	25.10	25.10	-7	6,148	-0.11%
2022/11/17	5	25.66	7	25.57	25.65	-2	6,183	-0.03%
2022/11/16	2	25.28	2	25.48	25.25	0	6,244	0.00%
2022/11/15	7	25.25	26	25.21	25.35	-19	6,350	-0.30%
2022/11/14	1	25.40	3	25.63	25.80	-2	6,466	-0.03%
2022/11/11	32	25.81	11	25.35	25.20	21	6,596	0.32%
2022/11/10	0	0.00	6	25.85	25.50	-6	6,832	-0.09%
2022/11/09	35	26.11	0	0.00	25.80	35	8,019	0.44%
2022/11/08	13	26.83	17	26.92	26.20	-4	8,554	-0.05%
2022/11/07	2.1	25.75	9	25.91	26.00	-7	8,577	-0.08%
2022/11/04	9	25.61	8	25.86	25.85	1	8,665	0.01%
2022/11/03	2	25.23	16	25.45	25.60	-14	8,680	-0.16%
2022/11/02	2	25.25	2	25.45	25.45	0	8,769	0.00%
2022/11/01	9	25.01	6	25.26	25.40	3	8,935	0.03%
2022/10/31	2	24.65	7	24.83	24.80	-5	9,188	-0.05%
2022/10/28	12	24.14	2	24.15	24.00	10	9,463	0.11%
2022/10/27	1	24.65	6	24.53	24.70	-5	9,960	-0.05%
2022/10/26	20	24.47	9	24.23	24.00	11	10,379	0.11%
2022/10/25	3	24.75	5	24.76	24.60	-2	10,938	-0.02%
2022/10/24	2	25.15	5	25.09	24.80	-3	12,188	-0.02%
2022/10/21	2	24.55	0	0.00	24.30	2	13,714	0.01%
2022/10/20	2	25.53	0	0.00	25.25	2	14,169	0.01%
2022/10/19	7.1	25.89	8	25.55	25.40	-1	14,212	-0.01%
2022/10/18	2	25.20	25	25.30	25.35	-23	14,394	-0.16%
2022/10/17	12	24.53	31	24.91	25.10	-19	14,438	-0.13%
2022/10/14	2	24.45	14	24.53	24.50	-12	14,533	-0.08%
2022/10/13	22	23.61	19	23.73	23.25	3	14,662	0.02%
2022/10/12	41	24.83	25	24.64	25.00	16	14,681	0.11%
2022/10/11	54.1	25.78	19	25.89	24.95	35.1	14,958	0.23%
2022/10/07	55	27.72	53	27.42	27.25	2	15,425	0.01%
2022/10/06	36	27.38	24	27.36	27.45	12	15,706	0.08%
2022/10/05	15	26.80	13	27.63	27.70	2	15,686	0.01%
2022/10/04	2	25.25	3	25.07	25.20	-1	15,794	-0.01%
2022/10/03	3	24.53	0	0.00	24.50	3	15,983	0.02%
2022/09/30	20	23.88	27	24.18	24.55	-7	16,702	-0.04%
2022/09/29	0	0.00	12	24.69	24.30	-12	16,842	-0.07%
2022/09/28	11	24.08	28	23.91	23.70	-17	16,909	-0.10%
2022/09/27	7	25.07	20	25.14	25.25	-13	17,030	-0.08%
2022/09/26	8	25.15	7	25.25	24.85	1	16,990	0.01%
2022/09/23	16.4	26.92	29	26.91	26.55	-12.6	16,904	-0.07%
2022/09/22	6	27.36	5	27.54	27.85	1	16,837	0.01%
2022/09/21	16	27.30	25	27.29	27.30	-9	16,793	-0.05%
2022/09/20	4	28.04	0	0.00	27.90	4	16,732	0.02%
2022/09/19	14	27.89	15	27.85	27.90	-1	16,700	-0.01%
2022/09/16	3.1	28.61	11	28.93	28.25	-8	16,651	-0.05%
2022/09/15	58	29.54	61.1	29.51	29.05	-3.1	16,594	-0.02%
2022/09/14	17	28.75	25	28.15	29.30	-8	16,490	-0.05%
2022/09/13	31	29.10	23	29.10	29.10	8	16,435	0.05%
2022/09/12	44	28.79	35	29.19	29.40	9	16,358	0.06%
2022/09/08	3	28.50	3	28.45	28.50	0	16,269	0.00%
2022/09/07	11.2	27.99	11	28.16	28.00	0.2	16,220	0.00%
2022/09/06	22.1	29.04	18	29.11	28.00	4.1	16,140	0.03%
2022/09/05	90	29.62	43	29.12	28.85	47	15,893	0.30%
2022/09/02	84	29.87	59	29.89	29.65	25	15,643	0.16%
2022/09/01	16	29.35	8	29.57	29.60	8	15,342	0.05%
2022/08/31	8	29.05	13.5	29.24	29.35	-5.5	15,211	-0.04%
2022/08/30	12	29.06	30.4	28.76	29.20	-18.4	15,094	-0.12%
2022/08/29	18	27.41	13	27.48	27.35	5	14,873	0.03%
2022/08/26	34	29.34	7	29.51	28.85	27	14,756	0.18%
2022/08/25	85	29.72	89	29.73	29.80	-4	14,518	-0.03%
2022/08/24	7	28.51	22	28.56	28.45	-15	14,173	-0.11%
2022/08/23	43	29.10	31	28.62	28.65	12	14,101	0.09%
2022/08/22	24	28.52	6	28.89	29.05	18	13,990	0.13%
2022/08/19	12	29.47	5	29.24	29.05	7	13,865	0.05%
2022/08/18	27	29.03	9	29.11	29.45	18	13,710	0.13%
2022/08/17	19.1	29.53	38	29.61	29.35	-18.9	13,557	-0.14%
2022/08/16	96	30.31	63	30.19	29.40	33	13,274	0.25%
2022/08/15	122	29.26	135	29.61	30.45	-13	12,048	-0.11%	大買/大賣/
2022/08/12	12	27.79	25.3	27.79	27.70	-13.3	11,430	-0.12%
2022/08/11	35	27.35	6	27.25	27.20	29	11,237	0.26%
2022/08/10	26	27.65	38	27.54	27.70	-12	11,105	-0.11%
2022/08/09	14	27.63	7.1	27.79	27.75	6.9	10,992	0.06%
2022/08/08	41	27.72	14	27.70	28.25	27	10,855	0.25%
2022/08/05	27	27.63	24	27.87	28.05	3	10,652	0.03%
2022/08/04	27	27.06	47	26.95	27.10	-20	10,368	-0.19%
2022/08/03	90.3	28.10	107.7	27.50	27.50	-17.4	10,056	-0.17%	大賣/
2022/08/02	50	29.67	44	29.64	29.60	6	9,537	0.06%
2022/08/01	85.7	29.73	26	29.70	29.65	59.6	9,097	0.66%
2022/07/29	109	28.85	109	29.01	29.60	0	8,462	0.00%	大買/大賣/
2022/07/28	193	28.20	222	28.15	28.25	-29	7,230	-0.40%	大買/大賣/
2022/07/27	74	26.05	125	26.36	26.65	-51	5,696	-0.90%	大賣/
2022/07/26	9	24.78	13	24.77	24.25	-4	5,235	-0.08%
2022/07/25	74	25.54	75	25.73	25.20	-1	5,361	-0.02%
2022/07/22	11	25.14	1	24.85	24.95	10	5,177	0.19%
2022/07/21	8	24.89	7	25.09	25.20	1	5,091	0.02%
2022/07/20	23	25.18	18	25.34	25.05	5	4,946	0.10%
2022/07/19	20	25.20	17	25.20	25.30	3	4,765	0.06%
2022/07/18	83	25.46	94.2	25.62	25.65	-11.2	4,627	-0.24%
2022/07/15	145.2	24.98	103	24.93	25.00	42.2	4,218	1.00%	大買/大賣/
2022/07/14	29	24.23	89	24.38	24.75	-60	3,118	-1.92%
2022/07/13	14	22.86	20	23.29	22.50	-6	2,657	-0.23%
2022/07/12	24	22.03	16	22.50	22.10	8	2,419	0.33%
2022/07/11	38	22.95	24.1	22.84	23.15	13.9	2,257	0.62%
2022/07/08	73.1	22.84	62	22.84	22.80	11.1	2,037	0.54%
2022/07/07	13	20.99	16	21.69	21.70	-3	1,291	-0.23%
2022/07/06	22	20.36	27	20.21	19.75	-5	1,123	-0.45%
2022/07/05	11	20.42	21.2	20.73	20.35	-10.2	1,018	-1.00%
2022/07/01	0	0.00	5	18.00	17.25	-5	846	-0.59%
2022/06/30	1	18.15	0	0.00	18.15	1	842	0.12%
2022/06/29	0	0.00	1	18.45	18.50	-1	843	-0.12%
2022/06/20	2	18.20	10	18.00	17.85	-8	888	-0.90%
2022/06/17	0	0.00	1	18.70	18.65	-1	887	-0.11%
2022/06/16	1.2	19.35	2	19.00	18.85	-0.8	891	-0.09%
2022/06/14	1	18.90	0	0.00	19.25	1	906	0.11%
2022/06/09	0	0.00	1	19.45	19.45	-1	922	-0.11%
2022/06/06	0	0.00	6	20.00	19.95	-6	940	-0.64%
2022/06/01	3	20.20	0	0.00	20.05	3	956	0.31%
2022/05/30	2	20.00	2	20.00	20.00	0	956	0.00%
2022/05/27	0	0.00	2	19.80	19.75	-2	956	-0.21%
2022/05/26	0	0.00	3	19.78	19.70	-3	968	-0.31%
2022/05/25	5	19.44	0	0.00	19.70	5	978	0.51%
2022/05/24	0	0.00	5	19.40	19.20	-5	984	-0.51%
2022/05/23	5	19.20	0	0.00	19.25	5	985	0.51%
2022/05/20	0	0.00	5	19.05	19.15	-5	992	-0.50%
2022/05/19	0	0.00	5	18.90	19.05	-5	1,005	-0.50%
2022/05/18	7	19.20	0	0.00	19.15	7	1,022	0.68%
2022/05/17	0	0.00	7	19.30	19.30	-7	1,018	-0.69%
2022/05/16	5	19.04	5	19.30	19.00	0	1,019	0.00%
2022/05/13	0	0.00	3	18.80	18.95	-3	1,016	-0.30%
2022/05/12	6	18.68	3	18.70	18.50	3	1,017	0.29%
2022/05/11	1	18.90	3	19.15	18.95	-2	1,012	-0.20%
2022/05/10	0	18.60	0	0.00	19.20	0	1,012	0.00%
2022/05/09	19.2	19.01	0	0.00	18.80	19.2	1,005	1.91%
2022/05/06	8	19.63	5	19.72	19.75	3	992	0.30%
2022/05/05	16	20.68	3	20.25	20.25	13	981	1.32%
2022/05/03	0	0.00	5	20.75	20.60	-5	935	-0.53%
2022/04/29	23	20.91	17	21.41	20.45	6	899	0.67%
2022/04/28	2	20.13	5	20.10	20.15	-3	674	-0.44%
2022/04/26	0	0.00	2	19.10	19.00	-2	602	-0.33%
2022/04/25	3	18.95	2	19.00	18.95	1	604	0.17%
2022/04/22	0	0.00	2	19.65	19.70	-2	608	-0.33%
2022/04/21	2	19.70	0	0.00	19.75	2	621	0.32%
2022/04/20	2	19.50	0	0.00	19.55	2	630	0.32%
2022/04/19	0	0.00	2	19.90	19.60	-2	641	-0.31%
2022/04/15	0	0.00	1	18.95	19.00	-1	634	-0.16%
2022/04/12	1	18.80	0	0.00	18.80	1	683	0.15%
2022/04/11	1	19.10	10	19.00	18.95	-9	725	-1.24%
2022/04/08	0	0.00	8	19.38	19.50	-8	739	-1.08%
2022/04/07	1	19.25	0	0.00	19.25	1	741	0.13%
2022/04/06	3	19.70	0	0.00	19.70	3	742	0.40%
2022/03/30	1	20.10	6	20.10	20.10	-5	786	-0.64%
2022/03/29	1	20.20	0	0.00	20.10	1	805	0.12%
2022/03/28	2	20.18	5	20.20	20.15	-3	818	-0.37%
2022/03/25	0	0.00	8	20.65	20.70	-8	822	-0.97%
2022/03/24	1	20.45	0	0.00	20.45	1	828	0.12%
2022/03/22	9	20.27	4	20.45	20.40	5	906	0.55%
2022/03/21	0	0.00	13	20.50	20.45	-13	980	-1.33%
2022/03/18	3	20.25	0	0.00	20.30	3	1,464	0.20%
2022/03/16	2	19.93	0	0.00	19.90	2	1,845	0.11%
2022/03/15	3	20.23	0	0.00	20.00	3	2,020	0.15%
2022/03/14	2	20.50	2	20.60	20.45	0	2,037	0.00%
2022/03/10	7	20.65	5	20.85	20.55	2	2,117	0.09%
2022/03/09	5	20.50	7	20.59	20.50	-2	2,152	-0.09%
2022/03/08	2	20.28	0	0.00	20.25	2	2,276	0.09%
2022/03/07	8	20.33	8	20.69	20.55	0	2,349	0.00%
2022/03/04	4	20.86	2	21.05	20.90	2	2,596	0.08%
2022/03/02	0	0.00	3	20.93	21.30	-3	2,807	-0.11%
2022/03/01	1	20.95	1	21.20	20.95	0	2,819	0.00%
2022/02/25	2	20.85	1	20.70	20.60	1	2,818	0.04%
2022/02/24	2	20.63	4	20.98	20.45	-2	2,860	-0.07%
2022/02/22	4	21.20	0	0.00	21.15	4	2,943	0.14%
2022/02/18	1	21.75	0	0.00	21.75	1	3,199	0.03%
2022/02/16	0	0.00	15	21.16	21.20	-15	3,433	-0.44%
2022/02/15	1	20.75	2	20.80	20.75	-1	3,479	-0.03%
2022/02/14	3	20.98	0	0.00	20.90	3	3,572	0.08%
2022/02/11	0	0.00	1	21.50	21.60	-1	3,855	-0.03%
2022/02/10	1	21.35	3	21.55	21.50	-2	3,903	-0.05%
2022/02/09	4	21.50	0	0.00	21.75	4	3,989	0.10%
2022/02/08	0	0.00	6	21.68	21.70	-6	4,088	-0.15%
2022/02/07	0	0.00	0	20.87	21.20	0	4,211	0.00%
2022/01/26	1	20.80	0	0.00	20.75	1	4,436	0.02%
2022/01/25	6	20.93	0	0.00	20.90	6	4,457	0.13%
2022/01/24	3	20.92	5	21.00	21.10	-2	4,469	-0.04%
2022/01/21	0	0.00	2	21.30	21.25	-2	4,484	-0.04%
2022/01/20	2	21.75	0	0.00	21.85	2	4,628	0.04%
2022/01/19	0	0.00	10	21.80	21.90	-10	4,715	-0.21%
2022/01/18	0	0.00	1	21.90	22.00	-1	4,715	-0.02%
2022/01/17	8	21.93	5	21.88	21.90	3	4,716	0.06%
2022/01/14	7	21.24	5	21.40	21.25	2	4,708	0.04%
2022/01/13	0	0.00	5	21.88	22.00	-5	4,694	-0.11%
2022/01/12	5	21.82	1	21.65	21.70	4	4,681	0.09%
2022/01/07	8	22.66	3	22.85	22.55	5	4,639	0.11%
2022/01/06	2	23.30	5	23.30	23.30	-3	4,617	-0.06%
2022/01/05	2	23.58	1	23.65	23.55	1	4,604	0.02%
2022/01/04	5	24.37	15	23.97	23.75	-10	4,584	-0.22%
2022/01/03	1	23.85	3	23.98	24.05	-2	4,537	-0.04%
2021/12/30	4	23.89	1	23.80	23.85	3	4,514	0.07%
2021/12/29	13	23.91	7	23.91	23.95	6	4,502	0.13%
2021/12/28	7	24.06	1.8	24.11	24.20	5.2	4,492	0.12%
2021/12/27	15	24.18	2	23.90	24.10	13	4,465	0.29%
2021/12/23	0	0.00	2	23.80	23.85	-2	4,437	-0.05%
2021/12/22	2	23.75	12	23.98	23.80	-10	4,417	-0.23%
2021/12/21	0	0.00	16.1	23.73	23.95	-16.1	4,399	-0.36%
2021/12/20	9	23.83	4	24.20	23.80	5	4,391	0.11%
2021/12/17	2	24.50	2	24.75	24.15	0	4,363	0.00%
2021/12/16	7	25.03	2	25.13	24.90	5	4,319	0.12%
2021/12/15	11	24.97	16	25.16	25.10	-5	4,268	-0.12%
2021/12/14	66	25.83	27	26.03	25.00	39	4,187	0.93%
2021/12/13	42	25.66	35	25.81	26.30	7	3,695	0.19%
2021/12/10	26	24.82	32	24.56	24.35	-6	3,419	-0.18%
2021/12/09	26	24.56	10	24.52	24.05	16	3,291	0.49%
2021/12/08	2	24.10	14	24.03	23.85	-12	3,110	-0.39%
2021/12/07	10	23.85	0	0.00	23.80	10	3,081	0.32%
2021/12/06	7	24.06	14	24.18	24.00	-7	3,055	-0.23%
2021/12/03	8	24.24	16	24.33	24.10	-8	2,991	-0.27%
2021/12/02	21	25.08	28	24.84	24.40	-7	2,940	-0.24%
2021/12/01	23	24.18	13	24.16	24.65	10	2,810	0.36%
2021/11/30	18	25.70	16	25.84	24.70	2	2,731	0.07%
2021/11/29	24	23.92	74	23.66	24.60	-50	2,470	-2.02%
2021/11/26	47	22.99	1	22.35	22.65	46	2,288	2.01%
2021/11/25	0	0.00	3	23.13	23.10	-3	2,252	-0.13%
2021/11/24	1	23.20	1	23.40	23.40	0	2,238	0.00%
2021/11/23	23	23.73	26	23.71	23.55	-3	2,228	-0.13%
2021/11/22	5	23.95	35.9	23.88	24.20	-30.9	2,179	-1.42%
2021/11/19	24	23.40	13	23.54	23.40	11	2,108	0.52%
2021/11/18	27	24.01	6.4	23.91	23.50	20.6	2,084	0.99%
2021/11/17	8	24.09	11	23.96	23.95	-3	1,886	-0.16%
2021/11/16	18	24.79	8	25.16	24.30	10	1,805	0.55%
2021/11/15	11	24.83	19	24.56	24.75	-8	1,685	-0.47%
2021/11/12	6	23.43	1	23.90	23.25	5	1,553	0.32%
2021/11/11	21	24.12	4	24.33	23.65	17	1,507	1.13%
2021/11/10	25	24.45	30	24.62	24.30	-5	1,418	-0.35%
2021/11/09	11	22.95	3	23.05	23.40	8	1,132	0.71%
2021/11/08	1	23.15	10	23.43	23.15	-9	1,083	-0.83%
2021/11/05	5	22.96	7	23.01	22.80	-2	1,002	-0.20%
2021/11/04	15	22.12	10	22.58	22.70	5	905	0.55%
2021/11/03	8	22.18	11	22.53	21.70	-3	786	-0.38%
2021/11/02	2	22.10	2	21.28	20.90	0	563	0.00%
2021/11/01	12.3	21.23	5	21.17	21.20	7.3	536	1.36%
2021/10/28	21	22.16	28	21.83	21.35	-7	509	-1.37%
2021/10/27	10	20.37	2	21.08	21.35	8	364	2.20%
2021/10/25	0	0.00	1	19.20	19.55	-1	275	-0.36%
2021/10/22	2	19.00	0	0.00	19.10	2	278	0.72%
2021/10/21	2	19.10	0	0.00	19.05	2	282	0.71%
2021/10/19	2	19.10	0	0.00	19.05	2	292	0.68%
2021/10/13	0	0.00	1	18.75	18.75	-1	328	-0.30%
2021/10/01	0	0.00	2	19.30	19.05	-2	389	-0.51%
2021/09/27	2	19.50	0	0.00	19.50	2	402	0.50%
2021/09/24	0	0.00	1	19.05	19.05	-1	397	-0.25%
2021/09/06	0	0.00	3	18.95	18.95	-3	430	-0.70%
2021/08/31	0	0.00	0.2	19.10	19.15	-0.2	433	-0.05%
2021/08/23	0	0.00	2	18.40	18.60	-2	438	-0.46%
2021/08/16	0	0.00	1	18.10	17.90	-1	450	-0.22%
2021/08/10	1	19.80	0	0.00	19.80	1	452	0.22%
2021/08/09	1.2	20.03	2	20.15	20.00	-0.8	471	-0.17%
2021/08/05	0	0.00	5	20.45	20.45	-5	489	-1.02%
2021/08/03	10	20.65	2	20.65	20.75	8	530	1.51%
2021/07/30	3	20.25	0	0.00	20.25	3	538	0.56%
2021/07/28	1	19.70	0	0.00	19.95	1	565	0.18%
2021/07/27	1	20.30	0	0.00	20.25	1	608	0.16%
2021/07/26	2	20.48	0	0.00	20.40	2	677	0.30%
2021/07/19	0	0.00	1	21.15	20.95	-1	875	-0.11%
2021/07/16	1	21.35	1	21.25	21.30	0	911	0.00%
2021/07/15	4	20.83	7	20.85	21.05	-3	916	-0.33%
2021/07/09	1	20.30	0	0.00	20.30	1	939	0.11%
2021/07/05	2	20.85	6	20.73	20.90	-4	1,059	-0.38%
2021/07/02	0	0.00	1	20.85	20.85	-1	1,112	-0.09%
2021/06/30	0	0.00	0	20.60	20.70	0	1,168	0.00%
2021/06/22	0	0.00	3	20.30	20.25	-3	1,219	-0.25%
2021/06/21	1	20.40	0	0.00	20.20	1	1,223	0.08%
2021/06/18	0	0.00	5	20.71	20.65	-5	1,229	-0.41%
2021/06/16	1	20.80	0	0.00	20.55	1	1,246	0.08%
2021/06/09	0	0.00	2	20.65	20.40	-2	1,300	-0.15%
2021/06/08	1	20.60	0	0.00	20.60	1	1,305	0.08%
2021/06/04	0	0.00	4	20.85	20.80	-4	1,311	-0.31%
2021/05/31	0	0.00	1	21.10	21.05	-1	1,354	-0.07%
2021/05/25	1	20.75	0	0.00	20.65	1	1,374	0.07%
2021/05/24	0	0.00	7	20.54	20.55	-7	1,383	-0.51%
2021/05/17	0	0.00	13	19.00	19.05	-13	1,418	-0.92%
2021/05/12	8	19.73	1	20.95	19.50	7	1,387	0.50%
2021/05/11	3	21.00	7	21.22	20.90	-4	1,371	-0.29%
2021/05/07	1	21.75	0	0.00	22.00	1	1,360	0.07%
2021/05/06	1	21.40	6	21.65	21.40	-5	1,356	-0.37%
2021/05/05	3	21.77	0	0.00	21.60	3	1,351	0.22%
2021/05/04	12	21.53	0	0.00	21.60	12	1,336	0.90%
2021/05/03	11	23.50	4	23.63	23.00	7	1,293	0.54%
2021/04/29	6	25.53	6	25.44	25.35	0	1,231	0.00%
2021/04/28	15.5	25.45	12	25.29	25.70	3.5	1,172	0.30%
2021/04/27	1	24.65	9	24.64	24.65	-8	1,095	-0.73%
2021/04/23	2	24.30	1	24.30	24.20	1	1,086	0.09%
2021/04/22	2.3	24.28	13	24.42	24.05	-10.7	1,096	-0.98%
2021/04/21	0.2	24.65	1	24.50	24.80	-0.8	1,072	-0.07%
2021/04/20	2	24.85	0	24.65	24.60	2	1,069	0.19%
2021/04/19	4	24.53	7	24.30	24.50	-3	1,082	-0.28%
2021/04/16	1	24.30	1	24.30	24.30	0	1,088	0.00%
2021/04/15	1	23.70	5	24.10	24.05	-4	1,110	-0.36%
2021/04/14	6	23.15	3	23.48	23.60	3	1,164	0.26%
2021/04/13	5	24.59	0	0.00	24.15	5	1,327	0.38%
2021/04/12	2	24.95	8	24.88	24.90	-6	1,370	-0.44%
2021/04/09	0	0.00	5	25.18	24.95	-5	1,371	-0.36%
2021/04/08	22	25.30	2	25.33	25.30	20	1,351	1.48%
2021/04/07	0	0.00	10.8	24.75	24.90	-10.8	1,305	-0.83%
2021/04/06	0	24.35	30	24.52	24.65	-30	1,302	-2.30%
2021/04/01	0	0.00	2	24.40	24.50	-2	1,335	-0.15%
2021/03/31	0	0.00	6	24.39	24.35	-6	1,394	-0.43%
2021/03/30	0	0.00	6	24.18	24.25	-6	1,413	-0.42%
2021/03/29	0	0.00	3	23.92	23.90	-3	1,417	-0.21%
2021/03/26	3	23.95	0	0.00	23.90	3	1,432	0.21%
2021/03/25	7	23.91	2	23.90	23.85	5	1,452	0.34%
2021/03/24	5	24.00	0	0.00	24.10	5	1,476	0.34%
2021/03/23	9	24.01	0	0.00	24.00	9	1,504	0.60%
2021/03/22	15	24.07	0	0.00	24.05	15	1,527	0.98%
2021/03/19	0	0.00	3	24.10	24.20	-3	1,538	-0.20%
2021/03/18	6	24.35	0	0.00	24.40	6	1,544	0.39%
2021/03/17	0	0.00	12.8	24.29	24.30	-12.8	1,576	-0.81%
2021/03/16	10	23.95	0.6	24.00	24.00	9.4	1,618	0.58%
2021/03/15	0	0.00	3	23.92	23.95	-3	1,694	-0.18%
2021/03/12	0	0.00	1	23.70	23.65	-1	1,975	-0.05%
2021/03/11	1	23.60	1	23.45	23.65	0	2,157	0.00%
2021/03/10	1	23.30	0	0.00	23.30	1	2,278	0.04%
2021/03/08	0	0.00	2	23.80	23.55	-2	2,707	-0.07%
2021/03/05	6	23.84	2	23.80	23.80	4	2,732	0.15%
2021/03/04	6	23.68	0	0.00	23.85	6	2,751	0.22%
2021/03/03	1	22.90	0	0.00	23.30	1	2,739	0.04%
2021/03/02	4	23.31	7	23.49	23.15	-3	2,745	-0.11%
2021/02/26	1	23.15	1	23.45	23.50	0	2,778	0.00%
2021/02/25	9	23.62	0	0.00	23.65	9	2,883	0.31%
2021/02/24	5	23.45	0	0.00	23.45	5	2,895	0.17%
2021/02/23	0	0.00	1	23.70	23.75	-1	2,900	-0.03%
2021/02/22	8	23.82	5	24.05	23.85	3	2,904	0.10%
2021/02/19	5	23.65	7	23.67	23.80	-2	2,922	-0.07%
2021/02/18	0	0.00	2	23.05	23.40	-2	3,091	-0.06%
2021/02/17	6	22.59	0	0.00	22.80	6	3,214	0.19%
2021/02/04	1	22.85	3	22.67	22.60	-2	3,206	-0.06%
2021/02/03	5	23.10	2	23.00	22.85	3	3,219	0.09%
2021/02/02	1	22.80	1	22.90	22.80	0	3,215	0.00%
2021/02/01	2	21.90	0	0.00	22.20	2	3,207	0.06%
2021/01/29	1	22.75	0	0.00	22.25	1	3,206	0.03%
2021/01/28	0	0.00	11	22.67	22.75	-11	3,203	-0.34%
2021/01/27	2.2	23.08	1	23.00	22.95	1.2	3,201	0.04%
2021/01/26	0	0.00	1	22.55	22.55	-1	3,194	-0.03%
2021/01/25	0	0.00	1	22.95	22.90	-1	3,188	-0.03%
2021/01/22	1	22.30	0	0.00	22.55	1	3,178	0.03%
2021/01/21	0	0.00	2	22.45	22.30	-2	3,167	-0.06%
2021/01/20	9	23.15	0	0.00	22.20	9	3,155	0.29%
2021/01/19	1	23.75	1	24.00	23.65	0	3,121	0.00%
2021/01/18	7	23.48	4	23.53	23.45	3	3,110	0.10%
2021/01/15	1	24.20	1	24.35	24.05	0	3,092	0.00%
2021/01/14	5	24.60	3	24.72	24.75	2	3,070	0.07%
2021/01/13	0.2	24.45	11	24.52	24.50	-10.8	3,056	-0.35%
2021/01/12	2	24.45	0	0.00	24.45	2	3,040	0.07%
2021/01/11	0	0.00	3	25.10	24.95	-3	3,013	-0.10%
2021/01/08	4	25.23	1	25.10	25.25	3	2,993	0.10%
2021/01/07	13	25.71	2	25.65	25.65	11	2,960	0.37%
2021/01/06	14	25.80	10	26.07	25.75	4	2,891	0.14%
2021/01/05	13	25.27	12	25.25	25.05	1	2,684	0.04%
2021/01/04	2	24.80	12	24.75	25.00	-10	2,605	-0.38%
2020/12/31	7	24.44	15	24.35	24.45	-8	2,581	-0.31%
2020/12/30	2	24.48	0	24.45	24.45	2	2,569	0.08%
2020/12/29	1	24.70	0	0.00	24.65	1	2,555	0.04%
2020/12/28	5	25.29	12	25.10	25.25	-7	2,518	-0.28%
2020/12/25	11	24.81	1	25.40	25.65	10	2,465	0.41%
2020/12/24	3	24.85	4	24.70	24.75	-1	2,393	-0.04%
2020/12/23	1	23.90	1	23.95	23.85	0	2,355	0.00%
2020/12/22	5	24.60	5	24.49	24.00	0	2,350	0.00%
2020/12/21	3	24.12	0	0.00	24.40	3	2,329	0.13%
2020/12/17	8	24.75	0	0.00	24.60	8	2,279	0.35%
2020/12/16	0	0.00	1	24.95	24.90	-1	2,251	-0.04%
2020/12/15	3	24.97	1	25.10	24.90	2	2,226	0.09%
2020/12/14	16	25.52	1	25.50	25.40	15	2,211	0.68%
2020/12/11	3	25.28	14	25.28	25.20	-11	2,198	-0.50%
2020/12/10	8	26.10	5	26.27	26.00	3	2,155	0.14%
2020/12/09	14	26.47	7	26.44	26.50	7	2,095	0.33%
2020/12/08	15	26.69	23	26.41	26.95	-8	2,015	-0.40%
2020/12/07	12	25.97	16	26.08	25.85	-4	1,726	-0.23%
2020/12/04	4	25.64	1	25.35	25.50	3	1,540	0.19%
2020/12/03	22	25.25	17	25.35	25.20	5	1,419	0.35%
2020/12/02	7	24.72	5	24.43	25.30	2	1,241	0.16%
2020/12/01	3	23.27	0	0.00	23.35	3	994	0.30%
2020/11/30	13	23.05	1	23.20	23.00	12	978	1.23%
2020/11/27	1	22.75	1	22.70	22.75	0	949	0.00%
2020/11/26	2	22.65	2	22.65	22.65	0	937	0.00%
2020/11/25	4	22.73	8	22.81	22.65	-4	923	-0.43%
2020/11/24	7	23.20	8	23.25	22.90	-1	886	-0.11%
2020/11/23	6	22.43	4	22.51	22.40	2	782	0.26%
2020/11/20	7	22.45	1	22.45	22.50	6	778	0.77%
2020/11/18	6	22.40	12	22.42	22.20	-6	760	-0.79%
2020/11/17	32	22.28	14	22.31	22.20	18	737	2.44%
2020/11/16	5	22.46	3	21.88	22.80	2	564	0.35%
2020/11/10	1	19.90	1	20.00	20.00	0	418	0.00%
2020/11/09	1.4	19.95	0	0.00	19.95	1.4	414	0.34%
2020/11/06	11	20.00	10	19.95	19.95	1	408	0.24%
2020/11/05	0.4	20.05	2	20.10	20.05	-1.6	404	-0.40%
2020/11/04	1	20.25	0	0.00	20.25	1	403	0.25%
2020/10/30	1	20.25	0	0.00	20.25	1	428	0.23%
2020/10/29	1	20.25	0	0.00	20.60	1	443	0.23%
2020/10/28	0.7	20.75	0	0.00	20.75	0.7	446	0.15%
2020/09/25	2	19.90	0	0.00	19.80	2	624	0.32%
2020/09/24	2	20.30	2	20.50	20.45	0	624	0.00%
2020/09/17	4	21.95	1	22.10	21.85	3	681	0.44%
2020/09/15	0	0.00	2	22.20	22.20	-2	710	-0.28%
2020/09/08	1	22.70	0	0.00	22.50	1	889	0.11%
2020/09/04	0	0.00	4	22.30	22.30	-4	886	-0.45%
2020/09/03	5	22.70	7	22.55	22.55	-2	889	-0.22%
2020/09/02	3	22.35	0	0.00	22.40	3	896	0.33%
2020/08/31	4	22.25	4	22.30	22.30	0	901	0.00%
2020/08/28	5	22.30	5	22.25	22.25	0	906	0.00%
2020/08/27	6	22.45	3	22.35	22.35	3	906	0.33%
2020/08/26	3	22.35	0	0.00	22.50	3	898	0.33%
2020/08/25	0	0.00	6	22.15	22.25	-6	886	-0.68%
2020/08/24	1	21.50	0	0.00	21.65	1	875	0.11%
2020/08/21	1	21.30	0	0.00	21.45	1	878	0.11%
2020/08/20	1	20.30	0	0.00	20.95	1	872	0.11%
2020/08/19	1	22.00	1	22.30	22.00	0	863	0.00%
2020/08/18	0	0.00	1	22.15	21.95	-1	853	-0.12%
2020/08/17	1	22.00	6	22.15	22.20	-5	857	-0.58%
2020/08/14	0	0.00	3	22.00	21.95	-3	858	-0.35%
2020/08/13	1	21.55	1	21.70	21.50	0	856	0.00%
2020/08/06	0	22.30	2	22.40	22.45	-2	865	-0.23%
2020/08/05	4	22.23	5	22.39	22.55	-1	877	-0.11%
2020/08/03	1	21.40	0	0.00	21.45	1	865	0.12%
2020/07/31	0	0.00	2	21.15	21.40	-2	871	-0.23%
2020/07/30	2	21.50	1	21.55	21.60	1	900	0.11%
2020/07/29	2	20.93	2	20.78	20.80	0	1,011	0.00%
2020/07/28	5	20.91	1	21.05	20.60	4	1,067	0.37%
2020/07/27	1	20.95	3	21.05	20.95	-2	1,073	-0.19%
2020/07/23	2	21.90	0	0.00	22.05	2	1,081	0.18%
2020/07/22	1	22.00	0	0.00	22.25	1	1,082	0.09%
2020/07/15	1	22.70	5	22.65	22.60	-4	1,089	-0.37%
2020/07/14	3	22.60	5	22.70	22.65	-2	1,085	-0.18%
2020/07/13	5	22.75	20	22.80	22.75	-15	1,085	-1.38%
2020/07/10	6	22.85	19	22.68	22.65	-13	1,092	-1.19%
2020/07/09	0	0.00	2	23.40	23.30	-2	1,094	-0.18%
2020/07/08	5	23.35	1	23.50	23.50	4	1,085	0.37%
2020/07/07	1	22.80	10	22.75	23.55	-9	1,076	-0.84%
2020/07/06	5	23.47	13	23.42	23.10	-8	1,068	-0.75%
2020/07/03	2	22.70	0	0.00	22.60	2	1,031	0.19%
2020/07/02	0	0.00	9	22.62	22.70	-9	1,039	-0.87%
2020/07/01	0	0.00	2	22.70	22.55	-2	1,034	-0.19%
2020/06/30	8	22.58	5	22.40	22.30	3	1,028	0.29%
2020/06/29	2	21.85	3	22.02	21.90	-1	1,014	-0.10%
2020/06/24	4	22.40	0	0.00	22.40	4	1,034	0.39%
2020/06/23	33	22.60	5	22.70	22.65	28	1,039	2.69%
2020/06/22	0	0.00	6	22.75	22.55	-6	1,025	-0.59%
2020/06/19	0	0.00	10	22.88	22.95	-10	1,022	-0.98%
2020/06/18	6	21.68	3	22.37	22.50	3	995	0.30%
2020/06/17	23	22.67	7	22.14	22.05	16	974	1.64%
2020/06/16	1	22.20	0	0.00	22.40	1	918	0.11%
2020/06/12	0	0.00	9	20.51	20.55	-9	913	-0.98%
2020/06/11	5	20.88	10	21.00	20.80	-5	925	-0.54%
2020/06/10	10	21.50	0	0.00	21.35	10	949	1.05%
2020/06/09	9	21.66	12	21.69	21.60	-3	963	-0.31%
2020/06/08	20	21.28	0	0.00	21.15	20	980	2.04%
2020/06/05	0	0.00	5	21.30	21.35	-5	988	-0.51%
2020/06/04	6	21.03	1	21.05	21.10	5	995	0.50%
2020/06/02	0	0.00	2	20.50	20.45	-2	1,027	-0.19%
2020/05/28	11	20.56	11	20.37	20.35	0	1,042	0.00%
2020/05/27	1	20.00	1	20.20	20.15	0	1,049	0.00%
2020/05/22	7	20.00	3	20.25	19.90	4	1,102	0.36%
2020/05/21	3	20.37	0	0.00	20.35	3	1,104	0.27%
2020/05/19	0	0.00	1	20.20	20.15	-1	1,107	-0.09%
2020/05/13	0	0.00	5	20.70	20.75	-5	1,112	-0.45%
2020/05/12	5	21.00	0	0.00	20.90	5	1,129	0.44%
2020/05/11	5	20.60	3	20.65	20.70	2	1,124	0.18%
2020/05/08	3	20.85	8	21.16	20.75	-5	1,129	-0.44%
2020/05/07	2	21.20	1	21.20	21.20	1	1,143	0.09%
2020/05/06	9	21.15	4	21.05	20.90	5	1,150	0.43%
2020/05/05	10	22.95	6	23.58	21.60	4	1,185	0.34%
2020/05/04	3	21.70	7	21.58	22.05	-4	1,084	-0.37%
2020/04/30	1	20.35	0	0.00	20.05	1	1,088	0.09%
2020/04/29	18	20.15	26	20.08	20.10	-8	1,126	-0.71%
2020/04/28	13	19.97	5	19.80	19.90	8	1,143	0.70%
2020/04/23	7	19.16	4	19.25	19.25	3	1,187	0.25%
2020/04/22	6	18.80	11	19.10	18.95	-5	1,195	-0.42%
2020/04/21	13	19.23	15	19.62	18.90	-2	1,201	-0.17%
2020/04/20	15	19.65	7	19.70	19.65	8	1,217	0.66%
2020/04/17	4	19.75	10	19.99	19.80	-6	1,236	-0.49%
2020/04/16	8	19.65	8	19.70	19.70	0	1,238	0.00%
2020/04/15	16	19.72	17	19.62	19.60	-1	1,266	-0.08%
2020/04/14	13	19.42	10	19.51	19.40	3	1,320	0.23%
2020/04/13	15	18.98	11	19.25	19.05	4	1,447	0.28%
2020/04/09	2	18.75	0	0.00	18.90	2	1,525	0.13%
2020/04/08	0	0.00	1	18.80	19.05	-1	1,695	-0.06%
2020/04/07	2	18.30	6	18.20	18.30	-4	1,870	-0.21%
2020/04/06	15	17.60	22	17.61	17.70	-7	2,046	-0.34%
2020/04/01	8	17.64	5	17.50	17.65	3	2,423	0.12%
2020/03/31	30	17.94	25	17.87	17.60	5	2,513	0.20%
2020/03/30	5	17.65	8	18.24	18.30	-3	2,573	-0.12%
2020/03/27	0	0.00	2	16.90	16.65	-2	2,650	-0.08%
2020/03/26	6	16.51	1	16.35	16.55	5	2,863	0.17%
2020/03/25	27	16.76	26	16.75	16.55	1	3,058	0.03%
2020/03/24	1	15.75	5	15.94	16.10	-4	3,324	-0.12%
2020/03/20	5	15.80	0	0.00	15.70	5	4,131	0.12%
2020/03/19	6	15.05	9	15.05	14.70	-3	4,153	-0.07%
2020/03/18	3	17.43	0	0.00	16.30	3	4,149	0.07%
2020/03/17	11	17.55	0	0.00	17.60	11	4,152	0.26%
2020/03/16	7	19.78	0	0.00	18.85	7	4,158	0.17%
2020/03/13	3	20.60	0	0.00	20.90	3	4,147	0.07%
2020/03/12	0	0.00	13	22.94	22.85	-13	4,180	-0.31%
2020/03/10	11	23.36	11	23.31	23.45	0	4,162	0.00%
2020/03/09	5	23.95	0	0.00	23.50	5	4,159	0.12%
2020/03/06	1	23.40	0	0.00	23.35	1	4,135	0.02%
2020/03/05	0	0.00	1	23.70	23.65	-1	4,133	-0.02%
2020/03/04	1	23.60	0	0.00	23.65	1	4,127	0.02%
2020/03/03	3.2	23.97	5	23.94	23.95	-1.8	4,121	-0.04%
2020/03/02	0	0.00	4	23.30	23.75	-4	4,115	-0.10%
2020/02/27	17	24.18	7	24.05	23.75	10	4,102	0.24%
2020/02/26	3	24.30	13	24.11	24.10	-10	4,082	-0.25%
2020/02/14	0	0.00	1	23.95	24.00	-1	4,030	-0.02%
2020/02/13	9	24.06	8	24.00	23.80	1	4,026	0.02%
2020/02/12	0	23.85	5	23.65	24.00	-5	4,011	-0.12%
2020/02/11	14	23.79	0	0.00	23.75	14	4,000	0.35%
2020/02/10	13	23.83	13	23.75	23.75	0	3,984	0.00%
2020/02/07	5	23.60	15	23.63	23.50	-10	3,961	-0.25%
2020/02/06	15	24.03	6	24.20	23.95	9	3,951	0.23%
2020/02/05	7	23.20	5	23.30	23.15	2	3,892	0.05%
2020/02/04	17	23.45	19	23.25	23.40	-2	3,884	-0.05%
2020/02/03	12	21.61	2	23.25	23.25	10	3,826	0.26%
2020/01/31	2	21.28	20	20.70	21.15	-18	3,779	-0.48%
2020/01/30	15	21.07	12	20.99	20.85	3	3,758	0.08%
2020/01/20	0	0.00	2	23.15	23.15	-2	3,726	-0.05%
2020/01/16	1	23.25	0.1	23.15	23.15	0.9	3,709	0.03%
2020/01/15	1	23.25	0	0.00	23.25	1	3,700	0.03%
2020/01/13	1	23.05	0	0.00	23.05	1	3,665	0.03%
2020/01/09	1	23.65	0	0.00	23.10	1	3,636	0.03%
2020/01/08	13	23.42	193	23.45	23.05	-180	3,611	-4.98%	大賣/鉅額交易
2020/01/07	7	24.22	7	24.00	24.25	0	3,551	0.00%
2020/01/06	6.1	26.20	8	26.73	25.55	-1.9	3,417	-0.06%
2020/01/03	3	27.92	6	28.17	27.60	-3	3,366	-0.09%
2020/01/02	15	28.37	24	28.36	28.65	-9	3,327	-0.27%
2019/12/31	18	27.96	124	27.91	28.00	-106	3,141	-3.37%	大賣/鉅額交易
2019/12/30	9	28.69	24.5	28.72	28.30	-15.5	2,951	-0.53%
2019/12/27	192	29.01	21.8	28.77	29.05	170.2	2,759	6.17%	大買/鉅額交易
2019/12/26	3	28.10	0	0.00	28.10	3	2,379	0.13%
2019/12/25	2.1	28.00	10	28.00	27.95	-7.9	2,289	-0.35%
2019/12/24	4	28.15	1	28.05	28.05	3	2,197	0.14%
2019/12/23	1.2	28.15	4.6	28.14	28.20	-3.4	2,095	-0.16%
2019/12/20	3.3	27.56	22.7	27.53	27.55	-19.4	1,878	-1.03%
2019/12/19	4	27.96	35	27.96	27.70	-31	1,677	-1.85%
2019/12/18	202.1	28.19	72.9	28.04	27.90	129.2	1,398	9.24%	大買/鉅額交易
2019/12/17	0	0.00	0.9	27.35	27.35	-0.9	601	-0.15%
2019/12/16	0	0.00	10	24.90	24.90	-10	586	-1.71%
2019/12/13	0	0.00	12.7	22.65	22.65	-12.7	541	-2.35%
2019/12/12	0	0.00	7	20.53	20.60	-7	524	-1.33%
2019/12/11	6	20.40	0	0.00	20.35	6	503	1.19%
2019/12/10	0	0.00	1	20.40	20.50	-1	484	-0.21%
2019/12/09	2	20.25	0	0.00	20.20	2	464	0.43%
2019/12/05	0	0.00	6	19.79	19.85	-6	397	-1.51%
2019/12/04	1	19.55	0	0.00	19.50	1	398	0.25%
2019/12/03	0	0.00	4	19.25	19.35	-4	389	-1.03%
2019/11/27	1	18.95	0	0.00	18.95	1	388	0.26%
2019/11/25	0	18.90	0	0.00	18.95	0	385	0.00%
2019/11/19	0	0.00	2	18.90	19.10	-2	393	-0.51%
2019/11/18	2	18.93	0	0.00	19.00	2	395	0.51%
2019/11/15	0	0.00	4	18.56	18.60	-4	389	-1.03%
2019/11/14	5	18.45	12	18.45	18.45	-7	388	-1.80%
2019/11/13	0	0.00	10	18.45	18.50	-10	390	-2.56%
2019/11/12	5	18.25	0	0.00	18.30	5	394	1.27%
2019/11/08	0	0.00	5	18.55	18.55	-5	399	-1.25%
2019/11/05	5	18.50	0	0.00	18.40	5	405	1.23%
2019/10/29	0	0.00	10	18.60	18.60	-10	436	-2.29%
2019/10/17	10	18.40	30	18.45	18.35	-20	582	-3.43%
2019/10/09	1	18.90	0	0.00	18.90	1	626	0.16%
2019/10/04	1	18.90	0	0.00	18.95	1	643	0.16%
2019/10/03	2	18.90	2	18.95	18.95	0	656	0.00%
2019/10/02	2	19.00	1	19.00	19.00	1	661	0.15%
2019/09/23	0.5	19.15	1	19.25	19.25	-0.5	690	-0.07%
2019/09/20	0	0.00	1	19.25	19.25	-1	698	-0.14%
2019/09/19	1	19.45	0	0.00	19.35	1	698	0.14%
2019/09/16	0	0.00	5	19.30	19.40	-5	688	-0.73%
2019/09/12	0	0.00	9	19.40	19.40	-9	691	-1.30%
2019/09/10	1	19.10	0	0.00	19.10	1	699	0.14%
2019/09/06	0.3	19.40	18	19.50	19.50	-17.7	696	-2.55%
2019/09/05	1	19.30	7	19.35	19.25	-6	684	-0.88%
2019/09/04	0	0.00	13	19.17	19.25	-13	687	-1.89%
2019/09/03	2	19.20	2	19.15	19.15	0	700	0.00%
2019/08/30	9	19.15	9	19.15	19.00	0	715	0.00%
2019/08/29	7	18.90	0	0.00	18.90	7	714	0.98%
2019/08/28	2	18.95	0	0.00	19.00	2	713	0.28%
2019/08/26	2	18.70	2	18.60	18.60	0	718	0.00%
2019/08/23	0.1	19.00	0	0.00	19.05	0.1	739	0.01%
2019/08/22	5	19.10	1	19.10	19.10	4	797	0.50%
2019/08/20	2	19.20	1	19.05	19.05	1	799	0.13%
2019/08/14	17	19.04	2	19.00	19.00	15	823	1.82%
2019/08/06	2	18.35	0.9	19.00	19.00	1.1	871	0.12%
2019/08/05	5	19.58	2	19.25	19.25	3	884	0.34%
2019/08/02	3.3	19.96	0	0.00	19.85	3.3	890	0.37%
2019/08/01	3	20.33	2	20.30	20.30	1	900	0.11%
2019/07/31	2	20.45	2	20.45	20.45	0	945	0.00%
2019/07/30	12	20.68	8	20.55	20.40	4	951	0.42%
2019/07/29	11	21.03	0	0.00	20.75	11	950	1.16%
2019/07/26	20	21.18	12	21.13	21.15	8	942	0.85%
2019/07/25	6.2	20.70	1	20.75	20.95	5.2	877	0.60%
2019/07/24	10	20.40	0	0.00	20.35	10	856	1.17%
2019/07/22	1	20.10	0	0.00	20.20	1	879	0.11%
2019/07/19	1	20.25	3	20.28	20.15	-2	883	-0.23%
2019/07/18	2	20.40	2	20.25	20.25	0	899	0.00%
2019/07/17	8	20.55	0	0.00	20.50	8	1,006	0.80%
2019/07/16	1	20.60	0	0.00	20.75	1	1,029	0.10%
2019/07/15	0	0.00	5	21.20	21.30	-5	1,011	-0.49%
2019/07/12	0	0.00	6	21.01	21.05	-6	1,018	-0.59%
2019/07/11	0	0.00	5	21.00	21.10	-5	1,048	-0.48%
2019/07/10	1	20.90	0	0.00	20.90	1	1,078	0.09%
2019/07/09	26	20.86	6	20.84	20.80	20	1,082	1.85%
2019/07/08	2	21.00	0	0.00	21.05	2	1,080	0.19%
2019/07/01	10	20.73	2.7	20.75	20.70	7.3	1,145	0.64%
2019/06/21	0	0.00	3	20.85	20.60	-3	1,262	-0.24%
2019/06/20	0	0.00	11	20.77	20.65	-11	1,274	-0.86%
2019/06/19	10	20.50	0	0.00	20.60	10	1,297	0.77%
2019/06/18	2	20.40	2	20.40	20.40	0	1,349	0.00%
2019/06/17	2	20.60	0	0.00	20.65	2	1,357	0.15%
2019/06/13	7	20.93	0	0.00	20.80	7	1,395	0.50%
2019/06/12	2	21.10	0	0.00	21.05	2	1,401	0.14%
2019/06/11	2	20.95	2	21.30	21.30	0	1,410	0.00%
2019/05/30	0	0.00	7	21.20	20.95	-7	1,779	-0.39%
2019/05/29	12	20.89	0	0.00	21.25	12	1,758	0.68%
2019/05/22	5	20.95	11.7	20.99	20.85	-6.7	1,752	-0.38%
2019/05/20	3	20.25	0	0.00	20.60	3	1,756	0.17%
2019/05/17	0	0.00	1	20.40	20.50	-1	1,774	-0.06%
2019/05/14	2	20.55	0	0.00	20.75	2	1,764	0.11%
2019/05/09	0	0.00	1	21.20	21.10	-1	1,747	-0.06%
2019/05/08	0	0.00	3	21.40	21.30	-3	1,731	-0.17%
2019/05/06	0	0.00	1	20.90	20.90	-1	1,710	-0.06%
2019/05/03	0	0.00	1	21.35	21.35	-1	1,700	-0.06%
2019/05/02	1	21.40	1	21.35	21.35	0	1,695	0.00%
2019/04/30	5	20.95	1	20.95	21.40	4	1,694	0.24%
2019/04/29	0	0.00	1	21.15	20.90	-1	1,691	-0.06%
2019/04/26	3	21.05	0	0.00	21.05	3	1,683	0.18%
2019/04/24	0	0.00	5	21.42	21.40	-5	1,754	-0.29%
2019/04/23	13	21.87	1	22.15	21.65	12	1,749	0.69%
2019/04/18	0	0.00	2	21.55	20.95	-2	1,708	-0.12%
2019/04/17	2	21.75	1	21.85	21.70	1	1,707	0.06%
2019/04/16	1	21.55	2	21.60	21.50	-1	1,776	-0.06%
2019/04/15	0	0.00	2	21.15	21.25	-2	1,750	-0.11%
2019/04/12	2	20.90	10	20.91	20.85	-8	1,749	-0.46%
2019/04/11	0	0.00	14	21.03	20.85	-14	1,738	-0.81%
2019/04/10	1	21.45	0	0.00	21.45	1	1,705	0.06%
2019/04/09	0	0.00	1	21.25	21.25	-1	1,697	-0.06%
2019/04/08	0	0.00	1	21.60	21.50	-1	1,675	-0.06%
2019/04/03	2	21.60	65	21.60	21.55	-63	1,660	-3.79%
2019/04/02	3	22.22	3	22.02	21.70	0	1,647	0.00%
2019/04/01	3	21.63	4	21.63	21.70	-1	1,609	-0.06%
2019/03/29	1	21.40	8	21.51	21.50	-7	1,587	-0.44%
2019/03/27	2	21.40	1	21.20	21.20	1	1,554	0.06%
2019/03/25	11	20.87	1	21.00	21.00	10	1,547	0.65%
2019/03/22	0	0.00	2	21.45	21.40	-2	1,533	-0.13%
2019/03/21	1	21.90	0	0.00	21.85	1	1,510	0.07%
2019/03/20	2	21.65	0	0.00	21.50	2	1,456	0.14%
2019/03/18	15	21.65	0	0.00	21.40	15	1,447	1.04%
2019/03/15	0	0.00	5	21.35	21.25	-5	1,433	-0.35%
2019/03/14	0	21.25	18	21.40	21.35	-18	1,437	-1.25%
2019/03/13	30	21.95	0	0.00	21.60	30	1,484	2.02%
2019/03/12	17	22.09	0	0.00	21.75	17	1,573	1.08%
2019/03/11	23	22.23	0	0.00	22.05	23	1,555	1.48%
2019/03/08	68	22.20	30	22.36	21.90	38	1,542	2.46%
2019/03/07	7	21.21	12	21.16	21.00	-5	1,358	-0.37%
2019/03/06	3	22.10	0	0.00	22.10	3	1,300	0.23%
2019/03/04	5	21.25	0	0.00	21.10	5	1,259	0.40%
2019/02/18	2	20.73	0	0.00	20.65	2	1,231	0.16%
2019/02/15	0	0.00	9	21.22	21.35	-9	1,202	-0.75%
2019/02/14	0	0.00	1	21.35	21.30	-1	1,199	-0.08%
2019/02/12	0	0.00	0.3	21.20	21.30	-0.3	1,222	-0.02%
2019/01/29	0	0.00	4	21.00	21.40	-4	1,357	-0.29%
2019/01/28	4	21.25	0	0.00	21.25	4	1,342	0.30%
2019/01/23	1	20.75	0	0.00	20.75	1	1,331	0.08%
2019/01/21	0	0.00	16	20.75	20.90	-16	1,353	-1.18%
2019/01/17	12	21.05	0	0.00	20.75	12	1,395	0.86%
2019/01/16	2	20.90	0	0.00	21.35	2	1,342	0.15%
2019/01/15	0	0.00	2	21.00	21.00	-2	1,302	-0.15%
2019/01/14	2	21.25	2	21.05	21.10	0	1,281	0.00%
2019/01/10	5	20.74	1	20.60	20.60	4	1,178	0.34%
2019/01/09	1	21.05	3	21.03	20.55	-2	1,171	-0.17%
2019/01/08	5	21.32	1	21.45	20.85	4	1,145	0.35%
2018/12/28	1	19.20	0	0.00	19.20	1	1,093	0.09%
2018/12/25	5	18.80	0	0.00	18.75	5	1,120	0.45%
2018/12/20	3	18.75	1	18.95	18.75	2	1,121	0.18%
2018/12/18	0	0.00	1	19.30	18.95	-1	1,117	-0.09%
2018/12/17	0.2	19.60	0	0.00	19.50	0.2	1,112	0.02%
2018/12/14	3	19.65	0	0.00	19.55	3	1,112	0.27%
2018/12/10	2	19.90	0	0.00	20.00	2	1,105	0.18%
2018/12/07	1	20.20	0	0.00	20.15	1	1,103	0.09%
2018/12/06	5	20.49	0	0.00	20.00	5	1,102	0.45%
2018/12/05	1	21.20	4	20.00	21.10	-3	1,050	-0.29%
2018/12/04	0.2	20.20	1	20.50	20.25	-0.8	1,002	-0.08%
2018/12/03	7	20.24	2	20.93	20.10	5	1,016	0.49%
2018/11/30	1	20.00	3	20.00	20.05	-2	1,021	-0.20%
2018/11/29	3	20.20	0	0.00	20.00	3	1,046	0.29%
2018/11/28	0.4	19.80	0	0.00	19.95	0.4	1,065	0.04%
2018/11/27	0.3	19.60	0	0.00	19.60	0.3	1,134	0.03%
2018/11/22	2	19.30	0	0.00	19.30	2	1,248	0.16%
2018/11/13	1	18.00	0	0.00	18.90	1	1,466	0.07%
2018/11/12	0	18.90	0	0.00	18.90	0	1,462	0.00%
2018/11/08	0	0.00	1	19.75	20.05	-1	1,467	-0.07%
2018/11/07	104	19.70	114	19.21	19.70	-10	1,466	-0.68%	大買/大賣/
2018/11/06	1	19.00	0	0.00	19.45	1	1,447	0.07%
2018/11/05	0	17.70	0	0.00	17.70	0	1,381	0.00%
2018/11/02	0	17.55	0	0.00	17.60	0	1,416	0.00%
2018/11/01	0.1	17.35	0	0.00	17.35	0.1	1,424	0.01%
2018/10/30	0.2	15.50	0	0.00	15.55	0.2	1,469	0.02%
2018/10/26	1.1	16.30	0	0.00	16.15	1.1	1,463	0.08%
2018/10/25	9	16.95	0	0.00	16.95	9	1,464	0.61%
2018/10/24	1	18.60	0	0.00	18.70	1	1,433	0.07%
2018/10/22	2	19.00	0	0.00	19.00	2	1,467	0.14%
2018/10/19	0.2	18.85	2	18.85	18.85	-1.8	1,477	-0.12%
2018/10/16	1	19.50	0	0.00	19.05	1	1,527	0.07%
2018/10/15	1.2	18.85	0	0.00	18.85	1.2	1,541	0.08%
2018/10/11	3	19.10	36	18.70	18.70	-33	1,537	-2.15%
2018/10/02	0	0.00	7	21.15	21.35	-7	1,574	-0.44%
2018/10/01	0	0.00	1	21.25	21.25	-1	1,578	-0.06%
2018/09/19	0.5	21.40	0	0.00	21.25	0.5	2,019	0.02%
2018/09/14	0.1	21.50	0	0.00	21.30	0.1	2,116	0.00%
2018/09/13	0	0.00	2	21.40	21.25	-2	2,124	-0.09%
2018/09/12	6	21.85	0	0.00	21.30	6	2,130	0.28%
2018/09/10	1	21.35	7	21.82	21.85	-6	2,236	-0.27%
2018/08/29	0	0.00	4	22.15	22.20	-4	2,446	-0.16%
2018/08/28	0	0.00	89	22.24	22.05	-89	2,504	-3.55%
2018/08/27	5	22.30	0	0.00	22.20	5	2,523	0.20%
2018/08/23	0.7	22.50	0	0.00	22.60	0.7	2,537	0.03%
2018/08/22	0	0.00	2	22.45	22.45	-2	2,530	-0.08%
2018/08/20	5	22.55	3	22.57	22.40	2	2,490	0.08%
2018/08/17	0	0.00	36	22.15	22.30	-36	2,444	-1.47%
2018/08/16	1	22.10	0	0.00	22.10	1	2,450	0.04%
2018/08/15	5	22.05	0	0.00	22.15	5	2,410	0.21%
2018/08/10	14	22.03	6	21.55	21.55	8	2,328	0.34%
2018/08/09	2	21.65	0	0.00	21.65	2	2,323	0.09%
2018/08/08	1	21.55	0	0.00	21.75	1	2,318	0.04%
2018/08/06	0	0.00	20	22.05	21.85	-20	2,331	-0.86%
2018/08/03	7	21.75	0	0.00	21.75	7	2,312	0.30%
2018/08/01	5	21.51	0	0.00	21.50	5	2,375	0.21%
2018/07/31	5	20.95	27	20.84	20.95	-22	2,383	-0.92%
2018/07/30	4	21.35	0	0.00	21.35	4	2,364	0.17%
2018/07/26	0	0.00	1	21.35	21.40	-1	2,336	-0.04%
2018/07/25	0	0.00	10	20.95	21.00	-10	2,313	-0.43%
2018/07/24	0	0.00	10	20.75	20.90	-10	2,303	-0.43%
2018/07/19	0	0.00	1	20.35	20.30	-1	2,291	-0.04%
2018/07/18	1	20.40	0	0.00	20.40	1	2,323	0.04%
2018/07/16	0	0.00	1	20.15	20.15	-1	2,325	-0.04%
2018/07/13	0	0.00	7	20.05	20.10	-7	2,339	-0.30%
2018/07/11	7	20.60	0	0.00	20.55	7	2,336	0.30%
2018/07/09	2	21.10	0	0.00	21.15	2	2,427	0.08%
2018/07/06	0	0.00	1	20.90	21.00	-1	2,443	-0.04%
2018/07/04	3.4	21.98	1	22.20	21.95	2.4	2,451	0.10%
2018/07/03	2	21.83	2	21.98	21.90	0	2,419	0.00%
2018/06/28	1	21.90	0	0.00	21.85	1	2,494	0.04%
2018/06/27	0	0.00	3	21.82	21.80	-3	2,513	-0.12%
2018/06/26	3	21.88	0	0.00	21.80	3	2,532	0.12%
2018/06/25	1	22.15	0	0.00	22.15	1	2,532	0.04%
2018/06/22	7	22.63	2	22.35	22.70	5	2,537	0.20%
2018/06/20	0.3	21.95	0	0.00	22.05	0.3	2,381	0.01%
2018/06/15	0.4	21.90	1	22.00	21.90	-0.6	2,482	-0.02%
2018/06/14	2	21.85	0	0.00	21.70	2	2,477	0.08%
2018/06/13	5	21.95	0	0.00	21.75	5	2,438	0.21%
2018/06/12	0	0.00	2	21.65	21.70	-2	2,433	-0.08%
2018/06/08	1	21.80	2.1	21.66	21.70	-1.1	2,431	-0.05%
2018/06/07	9	21.84	43	21.83	21.90	-34	2,424	-1.40%
2018/06/06	39.4	22.87	9	22.77	22.55	30.4	2,333	1.30%
2018/06/05	5	22.15	3	22.15	22.50	2	2,088	0.10%
2018/06/04	21	22.10	11	22.08	21.90	10	2,089	0.48%
2018/06/01	20	21.93	0	0.00	22.00	20	2,044	0.98%
2018/05/31	5	21.70	6	21.62	21.60	-1	2,007	-0.05%
2018/05/30	30	21.82	0	0.00	21.75	30	1,997	1.50%
2018/05/28	5	21.52	2	21.50	21.55	3	1,915	0.16%
2018/05/24	8	21.60	0	0.00	21.60	8	1,911	0.42%
2018/05/17	5	21.20	0	0.00	21.15	5	1,922	0.26%
2018/05/16	0	0.00	5	20.85	20.80	-5	1,887	-0.26%
2018/05/15	5	20.90	5	20.95	20.90	0	1,904	0.00%
2018/05/14	1	21.20	0	0.00	21.10	1	1,995	0.05%
2018/05/11	5	21.70	0	0.00	21.35	5	2,012	0.25%
2018/05/10	0.3	21.70	3	21.75	21.80	-2.7	2,006	-0.13%
2018/05/09	2	21.95	6	22.02	21.90	-4	2,004	-0.20%
2018/05/08	10	21.68	3	21.35	21.75	7	1,927	0.36%
2018/05/04	0	0.00	10	20.94	21.25	-10	1,904	-0.53%
2018/05/02	0	0.00	2	21.25	21.25	-2	1,921	-0.10%
2018/04/26	2	20.70	5	21.15	20.70	-3	1,977	-0.15%
2018/04/25	1	20.55	6	20.82	21.15	-5	2,065	-0.24%
2018/04/24	12	21.10	10	21.00	20.90	2	2,109	0.09%
2018/04/23	3	21.53	0	0.00	21.50	3	2,092	0.14%
2018/04/20	9	21.89	0	0.00	21.85	9	2,087	0.43%
2018/04/19	5	22.07	0	0.00	22.00	5	2,091	0.24%
2018/04/17	1	21.80	10	21.88	21.70	-9	2,086	-0.43%
2018/04/16	18	22.26	18	22.25	22.00	0	2,086	0.00%
2018/04/13	15	22.09	1	22.15	22.10	14	2,076	0.67%
2018/04/12	4	21.73	0	0.00	21.90	4	2,048	0.20%
2018/04/11	7	21.85	3	21.92	21.85	4	2,082	0.19%
2018/04/03	4	21.71	19	21.70	21.70	-15	2,251	-0.67%
2018/04/02	5	21.90	6	21.88	21.85	-1	2,257	-0.04%
2018/03/31	28	22.03	0	0.00	21.80	28	2,292	1.22%
2018/03/28	1	21.60	1	21.65	21.60	0	2,299	0.00%
2018/03/27	3	21.65	2	21.68	21.55	1	2,322	0.04%
2018/03/26	2	21.80	15	21.51	21.65	-13	2,474	-0.53%
2018/03/23	18	21.18	3	21.55	21.55	15	2,411	0.62%
2018/03/22	2	21.65	28	21.70	21.80	-26	2,343	-1.11%
2018/03/21	2	21.30	0	0.00	21.25	2	2,243	0.09%
2018/03/20	1	21.30	0	0.00	21.20	1	2,306	0.04%
2018/03/16	1	21.20	0	0.00	21.25	1	2,370	0.04%
2018/03/08	0	0.00	19	20.55	20.60	-19	3,476	-0.55%
2018/03/07	0	0.00	7	20.45	20.25	-7	4,283	-0.16%
2018/03/06	0	0.00	7	20.41	20.25	-7	4,453	-0.16%
2018/03/05	1	20.15	0	0.00	20.10	1	4,506	0.02%
2018/02/26	5	20.35	0	0.00	20.30	5	4,773	0.10%
2018/02/12	10	19.10	6	19.20	19.10	4	4,988	0.08%
2018/02/09	6	18.90	0	19.30	19.05	6	5,006	0.12%
2018/02/08	0	0.00	10	19.30	19.20	-10	5,021	-0.20%
2018/02/06	32	18.88	0	0.00	18.75	32	5,149	0.62%
2018/02/05	21	20.50	2.1	20.48	20.55	18.9	5,268	0.36%
2018/02/02	0	0.00	1	21.10	21.00	-1	5,607	-0.02%
2018/02/01	7	20.98	0	0.00	20.95	7	6,077	0.12%
2018/01/31	4	20.91	0	0.00	20.95	4	6,126	0.07%
2018/01/30	9	21.13	8	21.06	21.05	1	6,141	0.02%
2018/01/29	8	21.17	0	0.00	21.15	8	6,155	0.13%
2018/01/26	0	0.00	10	21.20	21.15	-10	6,172	-0.16%
2018/01/23	32	21.73	22	21.55	21.40	10	6,422	0.16%
2018/01/22	2	21.60	0	0.00	21.60	2	6,421	0.03%
2018/01/19	4	22.08	2	22.05	21.80	2	6,423	0.03%
2018/01/18	0	0.00	5	21.81	21.90	-5	6,343	-0.08%
2018/01/16	1	21.55	0	0.00	21.55	1	6,325	0.02%
2018/01/15	5	21.65	2	21.80	21.60	3	6,347	0.05%
2018/01/12	2	21.80	78	21.77	21.75	-76	6,363	-1.19%
2018/01/11	3	21.58	60	21.55	21.55	-57	6,497	-0.88%
2018/01/10	2	21.65	6	21.65	21.50	-4	6,553	-0.06%
2018/01/09	9	21.71	0	0.00	21.55	9	6,639	0.14%
2018/01/08	0	0.00	19	22.01	21.80	-19	6,626	-0.29%
2018/01/05	4	22.38	0	0.00	22.15	4	6,600	0.06%
2018/01/04	85	21.90	81	22.25	22.25	4	6,572	0.06%
2018/01/03	0	0.00	9	21.89	21.95	-9	6,478	-0.14%
2018/01/02	1	21.65	5	21.63	21.65	-4	6,402	-0.06%