揚智 (3041)-元大-沙鹿券商分點個股進出

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

揚智

(3041)

股價
21.45
漲跌
▼0.25
漲幅
-1.15%
成交量
1,177張
產業
上市半導體類股▲1.21%
375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

揚智 (3041)籌碼相關－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/06/05	1	21.45	2	21.35	21.45	-1	3,018	-0.03%
2024/06/04	1	21.85	0.1	22.20	21.70	1	3,115	0.03%
2024/05/31	1	22.00	0	0.00	22.10	1	3,288	0.03%
2024/05/30	2	22.30	0	0.00	22.00	2	3,403	0.06%
2024/05/29	2.1	22.96	2	22.70	22.95	0.1	3,546	0.00%
2024/05/28	1	22.15	1	22.20	22.60	0	3,596	0.00%
2024/05/24	0	0.00	0.1	21.05	21.10	-0.1	3,918	0.00%
2024/05/23	2.5	20.89	0	0.00	20.75	2.5	4,324	0.06%
2024/05/21	3	21.00	1.1	21.00	21.15	2	5,189	0.04%
2024/05/20	1	20.65	0	0.00	20.85	1	6,632	0.02%
2024/05/17	0	0.00	2.1	20.90	20.95	-2.1	7,026	-0.03%
2024/05/16	1	20.55	4.1	20.81	20.75	-3.1	7,137	-0.04%
2024/05/15	3	20.42	0.2	20.58	20.70	2.8	7,178	0.04%
2024/05/14	1	20.60	10	20.62	20.40	-9	7,242	-0.12%
2024/05/13	0	0.00	13.1	20.57	20.70	-13.1	7,407	-0.18%
2024/05/10	2	20.05	0	0.00	20.15	2	7,626	0.03%
2024/05/09	22.1	20.46	3	20.70	20.70	19.1	7,726	0.25%
2024/05/07	1	23.10	0	0.00	22.40	1	7,832	0.01%
2024/05/03	0	0.00	2.1	23.00	23.00	-2.1	7,895	-0.03%
2024/05/02	3	23.58	30.1	23.50	23.35	-27.1	7,937	-0.34%
2024/04/30	0	0.00	1	22.85	23.00	-1	7,987	-0.01%
2024/04/26	12	22.03	1	22.10	21.90	11	8,044	0.14%
2024/04/25	10	22.05	0	0.00	22.15	10	8,077	0.12%
2024/04/24	0	0.00	10	21.70	21.75	-10	8,128	-0.12%
2024/04/23	1	21.60	5	21.55	21.30	-4	8,181	-0.05%
2024/04/22	5	21.10	1	21.55	20.80	4	8,268	0.05%
2024/04/19	10	21.65	0	0.00	21.90	10	8,304	0.12%
2024/04/18	1	22.35	6	22.38	22.50	-5	8,345	-0.06%
2024/04/17	1	22.00	5	22.55	22.85	-4	8,389	-0.05%
2024/04/16	5	21.55	0.1	22.00	21.80	4.9	8,464	0.06%
2024/04/15	5	22.45	1	22.70	22.60	4	8,499	0.05%
2024/04/12	1	23.55	7	23.77	23.45	-6	8,551	-0.07%
2024/04/11	1	23.40	0	0.00	23.40	1	8,614	0.01%
2024/04/10	1.4	23.63	1	23.80	23.70	0.4	8,640	0.00%
2024/04/08	10	23.65	7	23.65	23.45	3	8,678	0.03%
2024/03/29	2	23.75	5	23.80	23.60	-3	9,274	-0.03%
2024/03/28	2	23.58	0	23.60	23.60	2	9,415	0.02%
2024/03/27	7	24.00	2	24.00	23.90	5	9,453	0.05%
2024/03/26	2	24.55	2.1	24.49	24.40	-0.1	9,497	0.00%
2024/03/25	2	24.40	0	0.00	24.25	2	9,530	0.02%
2024/03/22	10	24.27	26	24.35	24.50	-16	9,580	-0.17%
2024/03/21	23.1	24.28	25.1	24.55	25.00	-2	9,671	-0.02%
2024/03/20	7	22.43	5	23.23	23.35	2	9,864	0.02%
2024/03/19	87	21.57	4.6	21.20	21.25	82.4	9,797	0.84%
2024/03/18	11	22.05	2	22.05	22.05	9	9,594	0.09%
2024/03/15	10	24.50	0.1	24.50	24.50	9.9	9,738	0.10%
2024/03/13	14	27.31	1	27.30	27.20	13	10,309	0.13%
2024/03/12	0	28.40	0	0.00	28.30	0	11,489	0.00%
2024/03/11	1	28.85	1	28.55	28.60	0	12,085	0.00%
2024/03/08	5.2	28.65	1.2	28.56	28.55	4	12,203	0.03%
2024/03/07	0.2	29.58	0	0.00	29.25	0.2	12,354	0.00%
2024/03/06	10	30.40	3	30.20	30.00	7	13,096	0.05%
2024/03/05	2.1	30.93	5	30.42	30.40	-2.9	13,174	-0.02%
2024/03/04	1	31.75	16	31.42	31.45	-15	13,213	-0.11%
2024/03/01	8	31.91	4.9	31.69	31.35	3.1	13,341	0.02%
2024/02/29	8	31.20	0	0.00	31.20	8	13,444	0.06%
2024/02/27	10.5	32.21	4	31.90	31.40	6.5	13,667	0.05%
2024/02/26	8.9	31.58	11	31.75	32.10	-2.1	14,115	-0.01%
2024/02/23	19.4	32.98	11	33.10	31.45	8.4	15,061	0.06%
2024/02/22	15.3	32.97	20	32.55	32.25	-4.7	15,866	-0.03%
2024/02/21	14	31.61	26	31.70	31.45	-12	15,756	-0.08%
2024/02/20	148	33.14	172	32.20	32.00	-24	17,219	-0.14%	大買/大賣/
2024/02/19	20	29.56	38	30.67	31.25	-18	16,445	-0.11%
2024/02/16	14	27.88	29	27.86	28.45	-15	16,329	-0.09%
2024/02/15	3	26.03	11	26.07	25.90	-8	16,337	-0.05%
2024/02/05	26	26.64	6	26.82	26.15	20	16,428	0.12%
2024/02/02	27	27.85	23	27.71	27.70	4	16,637	0.02%
2024/02/01	12	27.45	60	27.66	27.40	-48	16,723	-0.29%
2024/01/31	18	26.91	16	26.44	26.35	2	16,598	0.01%
2024/01/30	4	25.75	3.1	25.67	25.90	0.9	16,630	0.01%
2024/01/29	24	26.44	4	26.65	26.45	20	16,548	0.12%
2024/01/26	7	27.16	8	27.26	27.10	-1	16,496	-0.01%
2024/01/25	13	27.28	1	27.45	27.25	12	16,521	0.07%
2024/01/24	4	27.90	4	28.04	27.85	0	16,540	0.00%
2024/01/23	3	28.00	22.1	28.07	27.80	-19.1	16,617	-0.11%
2024/01/22	7	27.34	2	27.45	27.45	5	16,603	0.03%
2024/01/19	2	27.30	1	27.60	27.20	1	16,656	0.01%
2024/01/18	7	27.25	7.7	27.37	27.25	-0.7	16,800	0.00%
2024/01/17	9	27.60	4	28.01	27.75	5	17,624	0.03%
2024/01/16	2	28.40	7	28.05	28.20	-5	18,543	-0.03%
2024/01/15	5	28.87	7	27.91	28.75	-2	19,054	-0.01%
2024/01/12	28	27.64	13	27.66	27.45	15	19,686	0.08%
2024/01/11	9	27.96	14	28.08	27.95	-5	20,113	-0.02%
2024/01/10	9	28.34	4	28.24	28.00	5	20,314	0.02%
2024/01/09	10	28.52	9	28.39	28.40	1	20,285	0.00%
2024/01/08	5	29.42	1.3	29.96	29.10	3.7	20,190	0.02%
2024/01/05	9	29.47	8.7	29.69	29.90	0.3	20,124	0.00%
2024/01/04	9	29.89	15.3	30.03	29.75	-6.3	20,056	-0.03%
2024/01/03	4	30.59	3	30.83	30.60	1	19,977	0.01%
2024/01/02	4	30.75	0	0.00	30.75	4	19,931	0.02%
2023/12/29	15	31.20	15	31.17	31.05	0	19,880	0.00%
2023/12/28	12	31.66	4	31.91	31.45	8	19,827	0.04%
2023/12/27	10	32.38	5	32.24	32.05	5	19,744	0.03%
2023/12/26	35	32.52	66	32.05	31.75	-31	19,591	-0.16%
2023/12/25	81	32.46	25	31.97	31.15	56	19,366	0.29%
2023/12/22	17	31.37	28	31.21	31.55	-11	19,148	-0.06%
2023/12/21	11	30.68	0	0.00	30.40	11	18,982	0.06%
2023/12/20	3	31.05	7	31.18	31.30	-4	18,904	-0.02%
2023/12/19	17	30.42	23	30.43	30.80	-6	18,817	-0.03%
2023/12/18	1.1	31.54	5	31.46	31.10	-4	18,722	-0.02%
2023/12/15	10.1	32.41	3	32.37	31.75	7.1	18,612	0.04%
2023/12/14	49	33.45	64	33.22	32.85	-15	18,407	-0.08%
2023/12/13	2	31.88	17	32.13	32.10	-15	17,757	-0.08%
2023/12/12	14	32.71	5.5	32.81	31.95	8.5	17,668	0.05%
2023/12/11	14.1	32.64	8	32.48	32.55	6.1	17,455	0.03%
2023/12/08	42.3	33.46	48.3	33.62	33.00	-6	17,233	-0.03%
2023/12/07	178.3	33.75	162.1	34.49	32.50	16.2	16,637	0.10%	大買/大賣/
2023/12/06	34	32.03	72	32.41	33.55	-38	15,361	-0.25%
2023/12/05	11	30.62	91	30.92	30.50	-80	14,723	-0.54%
2023/12/04	43	30.70	26	30.82	30.50	17	14,576	0.12%
2023/12/01	72.1	32.71	62.4	32.70	31.60	9.7	14,336	0.07%
2023/11/30	12	31.57	17	31.64	31.60	-5	13,494	-0.04%
2023/11/29	17	31.69	19	32.00	31.80	-2	13,345	-0.01%
2023/11/28	27	32.02	20	32.06	31.75	7	13,206	0.05%
2023/11/27	14.2	31.88	14	31.63	31.35	0.2	12,953	0.00%
2023/11/24	20.1	32.28	16	32.53	32.80	4.1	12,690	0.03%
2023/11/22	129.3	32.99	53	33.45	32.70	76.3	11,733	0.65%	大買/
2023/11/21	91.5	32.96	61	32.30	31.80	30.5	10,657	0.29%
2023/11/20	8	30.96	38.4	31.81	32.35	-30.4	9,444	-0.32%
2023/11/17	174.7	29.36	150.4	29.70	29.45	24.3	9,049	0.27%	大買/大賣/
2023/11/16	87	28.40	90	28.55	29.00	-3	7,214	-0.04%
2023/11/15	8.5	25.58	18	25.91	26.40	-9.5	6,533	-0.15%
2023/11/14	6	24.15	15	24.06	24.00	-9	6,253	-0.14%
2023/11/13	7	23.86	11	24.09	24.00	-4	6,126	-0.07%
2023/11/10	23	23.86	13	24.15	23.60	10	5,984	0.17%
2023/11/09	20	24.98	15	25.10	24.75	5	5,704	0.09%
2023/11/08	10	26.82	12	27.05	26.60	-2	5,455	-0.04%
2023/11/07	7.3	26.71	8	26.59	27.75	-0.7	5,347	-0.01%
2023/11/06	3	25.00	1	24.65	25.25	2	5,186	0.04%
2023/11/03	10	24.56	23	24.44	24.05	-13	5,143	-0.25%
2023/11/02	0	0.00	6	25.47	25.30	-6	5,097	-0.12%
2023/11/01	28.1	24.32	29	23.96	25.00	-0.9	5,043	-0.02%
2023/10/31	30	24.92	23	25.52	23.80	7	4,977	0.14%
2023/10/30	2.5	26.49	27	26.74	26.40	-24.5	4,858	-0.51%
2023/10/27	22	27.08	10	27.68	26.85	12	4,818	0.25%
2023/10/26	38	26.56	7	26.94	27.80	31	4,753	0.65%
2023/10/25	50.2	26.92	89	26.75	27.35	-38.8	4,570	-0.85%
2023/10/24	79.3	25.89	87.3	26.12	24.90	-8	3,707	-0.22%
2023/10/23	44	26.30	82	26.40	27.00	-38	2,732	-1.39%
2023/10/20	55	24.21	97	24.15	24.55	-42	2,164	-1.94%
2023/10/19	21	21.61	45	21.41	22.35	-24	1,449	-1.66%
2023/10/18	40.5	20.14	18.3	20.30	20.35	22.2	972	2.28%
2023/10/17	1	18.90	0	0.00	18.50	1	712	0.14%
2023/10/16	1	18.20	0	0.00	18.10	1	695	0.14%
2023/10/13	0	0.00	1	18.05	18.30	-1	756	-0.13%
2023/10/12	0	0.00	3	17.90	18.15	-3	762	-0.39%
2023/10/11	16	17.79	0	0.00	17.75	16	762	2.10%
2023/10/04	0	0.00	10	17.80	17.85	-10	779	-1.28%
2023/10/03	1	18.20	0	0.00	18.10	1	780	0.13%
2023/10/02	3	18.00	0	0.00	17.85	3	783	0.38%
2023/09/28	0	0.00	2	17.65	17.55	-2	787	-0.25%
2023/09/27	2	17.50	0.1	17.60	17.50	1.9	791	0.24%
2023/09/22	0	18.05	0	0.00	18.10	0	803	0.00%
2023/09/21	20	18.09	0	0.00	18.05	20	806	2.48%
2023/09/19	10	18.65	6	18.88	18.55	4	814	0.49%
2023/09/18	1	18.95	6	18.90	18.75	-5	835	-0.60%
2023/09/15	0	0.00	16	18.63	18.90	-16	832	-1.92%
2023/09/14	0	0.00	12	18.60	18.65	-12	824	-1.46%
2023/09/11	21	18.07	16	18.08	17.85	5	841	0.59%
2023/09/08	5	18.00	5	18.10	18.15	0	845	0.00%
2023/09/07	10	18.45	10	18.45	18.40	0	851	0.00%
2023/09/06	22	18.65	17	18.60	18.60	5	851	0.59%
2023/09/05	0.1	18.75	5	18.70	18.60	-4.9	850	-0.58%
2023/09/04	5	18.17	0	0.00	18.30	5	845	0.59%
2023/09/01	2	18.55	0	0.00	18.45	2	843	0.24%
2023/08/31	1	18.10	0	0.00	18.05	1	825	0.12%
2023/08/30	7	18.14	5	18.15	18.05	2	833	0.24%
2023/08/25	0	0.00	6	18.50	18.25	-6	839	-0.72%
2023/08/23	1	17.60	0	0.00	17.55	1	847	0.12%
2023/08/22	6	17.25	2	17.30	17.20	4	853	0.47%
2023/08/21	2	17.10	0	0.00	17.15	2	902	0.22%
2023/08/17	0	0.00	3	17.30	17.40	-3	1,075	-0.28%
2023/08/16	3	17.15	0	0.00	17.20	3	1,078	0.28%
2023/08/15	10	17.20	0	0.00	17.10	10	1,083	0.93%
2023/08/11	2	17.70	0	0.00	17.70	2	1,069	0.19%
2023/08/10	10	17.85	16	17.85	17.85	-6	1,063	-0.56%
2023/08/09	0.3	18.53	0	0.00	18.40	0.3	1,058	0.03%
2023/08/07	0	0.00	0	18.85	18.65	0	1,061	0.00%
2023/08/04	4	18.30	0	0.00	18.65	4	1,069	0.37%
2023/08/01	16	19.47	20	19.46	19.35	-4	1,072	-0.37%
2023/07/31	0	0.00	3	19.30	18.95	-3	1,049	-0.29%
2023/07/28	6	18.49	0	0.00	18.50	6	1,019	0.59%
2023/07/24	6	18.28	2	18.30	18.10	4	1,020	0.39%
2023/07/20	0	0.00	10	18.74	18.85	-10	1,035	-0.97%
2023/07/19	1	18.90	0	0.00	18.85	1	1,035	0.10%
2023/07/18	10	19.50	4	19.25	19.10	6	1,043	0.57%
2023/07/12	2	18.70	0	0.00	18.35	2	998	0.20%
2023/07/06	0	0.00	2	19.55	19.40	-2	1,015	-0.20%
2023/06/27	0	0.00	9.1	18.92	18.80	-9.1	1,034	-0.87%
2023/06/26	13	19.17	0	0.00	19.05	13	1,027	1.27%
2023/06/14	0.1	20.30	7	20.15	19.90	-7	1,027	-0.68%
2023/06/13	0	0.00	10	20.01	19.85	-10	1,030	-0.97%
2023/06/08	10	19.70	0	0.00	19.70	10	1,047	0.95%
2023/06/05	10	20.15	1	20.35	20.30	9	1,071	0.84%
2023/06/02	2.1	20.00	0	0.00	19.95	2.1	1,066	0.20%
2023/06/01	5	19.70	0	0.00	19.85	5	1,066	0.47%
2023/05/30	1.5	20.30	1	20.80	20.20	0.5	1,041	0.05%
2023/05/29	4	20.25	4	20.16	20.15	0	1,018	0.00%
2023/05/25	6	19.45	0	0.00	19.45	6	990	0.61%
2023/05/24	2	20.40	7	20.61	20.35	-5	951	-0.53%
2023/05/23	4	19.90	3	19.98	20.55	1	859	0.12%
2023/05/19	0	0.00	2	18.60	18.45	-2	797	-0.25%
2023/05/17	0	0.00	5	18.55	18.50	-5	799	-0.63%
2023/05/16	0	0.00	5	18.50	18.35	-5	797	-0.63%
2023/05/15	10.5	18.10	0	0.00	18.05	10.5	808	1.30%
2023/05/12	2	18.25	0	0.00	18.50	2	816	0.25%
2023/05/11	0	0.00	8	18.40	18.50	-8	827	-0.97%
2023/05/10	6	18.65	0	0.00	18.70	6	864	0.69%
2023/05/09	8.1	18.82	0	0.00	18.85	8.1	867	0.94%
2023/05/02	0	0.00	2	19.70	19.70	-2	1,153	-0.17%
2023/04/27	0.1	19.35	0	0.00	19.50	0.1	1,156	0.01%
2023/04/25	3	19.60	1	19.20	19.15	2	1,144	0.17%
2023/04/24	0.1	19.90	0	0.00	19.75	0.1	1,123	0.00%
2023/04/21	5	20.00	0	0.00	19.85	5	1,127	0.44%
2023/04/20	1.1	20.51	3	20.55	20.45	-1.9	1,114	-0.17%
2023/04/19	0	0.00	6	21.15	20.80	-6	1,103	-0.54%
2023/04/18	0	0.00	10	21.22	21.15	-10	1,097	-0.91%
2023/04/17	1	21.05	0	0.00	21.10	1	1,098	0.09%
2023/04/14	0	0.00	0	21.30	21.05	0	1,089	0.00%
2023/04/13	16	21.18	0	0.00	21.05	16	1,087	1.47%
2023/04/12	0	0.00	4	21.53	21.65	-4	1,066	-0.38%
2023/04/07	2	21.05	0	0.00	21.10	2	1,047	0.19%
2023/03/30	0	0.00	7	21.73	21.80	-7	1,050	-0.67%
2023/03/29	0	0.00	2	21.05	21.10	-2	1,039	-0.19%
2023/03/28	0	0.00	3	21.10	21.10	-3	1,048	-0.29%
2023/03/27	4	21.60	25	21.90	21.55	-21	1,048	-2.00%
2023/03/24	0	0.00	1	21.70	21.75	-1	1,054	-0.09%
2023/03/17	5	20.30	0	0.00	20.35	5	1,052	0.47%
2023/03/15	0	0.00	5	20.85	20.50	-5	1,051	-0.48%
2023/03/13	10	20.58	0	0.00	20.65	10	1,057	0.95%
2023/03/08	0	0.00	1	22.30	22.25	-1	1,044	-0.10%
2023/03/07	1	22.10	0	0.00	22.15	1	1,036	0.10%
2023/03/06	20	22.15	0	0.00	22.15	20	1,035	1.93%
2023/03/03	0	22.50	0	0.00	21.85	0	1,033	0.00%
2023/03/02	1	21.65	0	0.00	21.65	1	1,038	0.10%
2023/02/23	3	22.20	0	0.00	22.25	3	1,061	0.28%
2023/02/17	10	21.85	0	0.00	21.80	10	1,071	0.93%
2023/02/09	1	22.55	0	0.00	22.50	1	1,077	0.09%
2023/02/08	0	23.25	1	22.80	22.70	-1	1,067	-0.09%
2023/02/06	0	0.00	4	23.05	22.65	-4	1,019	-0.39%
2023/02/03	15	23.07	0	0.00	23.05	15	998	1.50%
2023/02/02	8	23.68	0	0.00	23.25	8	890	0.90%
2023/02/01	0	21.45	0	0.00	21.55	0	740	0.00%
2023/01/31	0	0.00	0.2	21.35	21.50	-0.2	743	-0.03%
2023/01/17	4	20.20	0	0.00	20.20	4	727	0.55%
2023/01/16	0	20.40	0	0.00	20.25	0	740	0.00%
2023/01/13	0	0.00	5	20.30	20.30	-5	745	-0.67%
2023/01/10	0	0.00	2	20.90	20.95	-2	742	-0.27%
2023/01/04	0	0.00	2	20.60	20.50	-2	813	-0.25%
2022/12/21	0	0.00	1	20.50	20.35	-1	868	-0.12%
2022/12/15	0	0.00	0.1	22.25	22.20	-0.1	895	-0.01%
2022/12/09	0	0.00	5	21.45	21.65	-5	879	-0.57%
2022/12/07	0	0.00	2	20.90	20.90	-2	882	-0.23%
2022/11/30	0	0.00	1	21.05	21.50	-1	885	-0.11%
2022/11/29	0	0.00	2	20.90	20.90	-2	891	-0.22%
2022/11/25	1	20.55	0	0.00	20.55	1	907	0.11%
2022/11/24	0	0.00	1	21.10	20.90	-1	907	-0.11%
2022/11/23	1	20.60	0	0.00	20.60	1	903	0.11%
2022/11/21	1	20.60	0	0.00	20.60	1	914	0.11%
2022/11/15	0	0.00	5	19.80	19.80	-5	928	-0.54%
2022/11/14	0	0.00	3	19.50	19.45	-3	932	-0.32%
2022/11/11	7	19.15	0	0.00	18.95	7	943	0.74%
2022/11/10	0	0.00	1	19.25	19.25	-1	948	-0.11%
2022/11/09	0	0.00	10	19.23	19.35	-10	975	-1.03%
2022/11/02	0	0.00	6	18.30	18.50	-6	1,061	-0.57%
2022/11/01	2	18.15	0	0.00	18.25	2	1,068	0.19%
2022/10/31	5	18.20	0	0.00	17.95	5	1,077	0.46%
2022/10/27	0	0.00	8	17.95	18.05	-8	1,085	-0.74%
2022/10/26	4	17.75	0	0.00	17.75	4	1,096	0.36%
2022/10/25	2	17.55	0	0.00	17.80	2	1,099	0.18%
2022/10/24	2	17.90	0	0.00	17.90	2	1,107	0.18%
2022/10/21	0.1	17.55	0	0.00	17.10	0.1	1,110	0.01%
2022/10/14	0.2	18.40	0	0.00	18.00	0.2	1,221	0.02%
2022/10/13	5	18.80	12	18.62	16.95	-7	1,318	-0.53%
2022/10/12	0	0.00	5	18.70	18.80	-5	1,319	-0.38%
2022/10/11	10	19.09	0	0.00	18.95	10	1,534	0.65%
2022/10/07	5	20.30	0	0.00	20.30	5	1,552	0.32%
2022/10/05	1	20.40	0	0.00	20.40	1	1,571	0.06%
2022/10/04	1	20.50	10	20.45	20.50	-9	1,578	-0.57%
2022/10/03	10	20.05	0	0.00	20.05	10	1,574	0.64%
2022/09/28	0	0.00	3	18.83	18.70	-3	1,608	-0.19%
2022/09/26	1	19.90	0	0.00	20.00	1	1,602	0.06%
2022/09/23	6	21.68	10	21.55	21.50	-4	1,610	-0.25%
2022/09/19	5	22.15	0	0.00	22.10	5	1,637	0.31%
2022/09/16	0	0.00	5	22.65	22.65	-5	1,636	-0.31%
2022/09/15	5	22.80	0	0.00	22.80	5	1,642	0.30%
2022/09/14	0	0.00	6	22.45	22.75	-6	1,650	-0.36%
2022/09/12	11	23.05	0	0.00	23.00	11	1,671	0.66%
2022/09/08	0	0.00	3	23.05	23.05	-3	1,673	-0.18%
2022/09/06	3	22.83	0	0.00	23.00	3	1,685	0.18%
2022/09/02	0	0.00	1	24.75	24.80	-1	1,675	-0.06%
2022/09/01	2	24.90	3	24.58	24.60	-1	1,684	-0.06%
2022/08/31	2	25.10	0	0.00	25.40	2	1,677	0.12%
2022/08/29	0	0.00	5	24.85	24.75	-5	1,690	-0.30%
2022/08/25	11	26.10	4	25.93	25.80	7	1,683	0.42%
2022/08/22	0	0.00	1	25.05	24.80	-1	1,658	-0.06%
2022/08/19	3	25.80	0	0.00	25.45	3	1,650	0.18%
2022/08/16	2	25.65	14	25.40	25.15	-12	1,649	-0.73%
2022/08/15	12	25.28	0	0.00	25.30	12	1,632	0.73%
2022/08/12	1	24.95	4	25.00	25.05	-3	1,598	-0.19%
2022/08/11	3	24.48	0	0.00	24.40	3	1,580	0.19%
2022/08/09	2	24.60	0	0.00	24.55	2	1,624	0.12%
2022/08/03	0	0.00	1	23.90	23.45	-1	1,649	-0.06%
2022/08/01	0	0.00	2	24.43	24.55	-2	1,664	-0.12%
2022/07/29	0	0.00	5	24.70	24.50	-5	1,674	-0.30%
2022/07/28	0	0.00	10	24.51	24.50	-10	1,707	-0.59%
2022/07/27	0	0.00	2	24.10	24.45	-2	1,703	-0.12%
2022/07/26	2	24.10	1	24.05	23.95	1	1,701	0.06%
2022/07/25	2	24.65	0	0.00	24.65	2	1,702	0.12%
2022/07/22	0	25.10	0	0.00	24.80	0	1,716	0.00%
2022/07/21	0	0.00	15	24.82	25.05	-15	1,768	-0.85%
2022/07/20	23	24.63	33	24.89	24.50	-10	1,738	-0.58%
2022/07/19	15	24.39	2	24.38	24.30	13	1,685	0.77%
2022/07/18	24	25.32	10	25.55	24.95	14	1,672	0.84%
2022/07/15	0	0.00	15	25.40	25.40	-15	1,464	-1.02%
2022/07/14	1	23.10	1	23.05	23.10	0	1,460	0.00%
2022/07/13	0	0.00	4	22.80	22.65	-4	1,484	-0.27%
2022/07/07	2	22.70	10	22.39	22.70	-8	1,549	-0.52%
2022/07/06	12	22.02	0	0.00	21.45	12	1,553	0.77%
2022/07/05	5	22.15	5	22.35	22.65	0	1,572	0.00%
2022/07/04	6	22.42	11	22.54	22.25	-5	1,575	-0.32%
2022/07/01	6	22.96	0	0.00	21.80	6	1,588	0.38%
2022/06/30	9	23.56	0	0.00	22.95	9	1,592	0.57%
2022/06/29	0	0.00	1	24.40	24.40	-1	1,585	-0.06%
2022/06/28	11	24.85	0	0.00	24.75	11	1,606	0.68%
2022/06/27	0	25.70	0	0.00	25.40	0	1,677	0.00%
2022/06/20	2	24.80	1	24.50	24.30	1	2,094	0.05%
2022/06/17	10	25.35	0	0.00	25.40	10	2,116	0.47%
2022/06/16	5	26.20	0	0.00	26.00	5	2,222	0.22%
2022/06/10	0	0.00	2	28.55	28.35	-2	2,424	-0.08%
2022/06/08	1	29.25	0	0.00	29.30	1	2,481	0.04%
2022/06/07	0	0.00	1	28.75	28.90	-1	2,501	-0.04%
2022/06/02	0.3	29.25	5	29.34	29.30	-4.7	2,582	-0.18%
2022/06/01	0	0.00	3	29.27	29.10	-3	2,627	-0.11%
2022/05/26	6	29.17	1	29.25	28.65	5	2,753	0.18%
2022/05/25	2	29.48	0	0.00	29.45	2	2,803	0.07%
2022/05/24	0	0.00	0	28.90	28.55	0	2,880	0.00%
2022/05/23	0	0.00	0	29.35	29.45	0	2,895	0.00%
2022/05/20	0	0.00	1	29.40	29.35	-1	2,968	-0.03%
2022/05/19	0	0.00	1	29.30	29.45	-1	3,016	-0.03%
2022/05/18	1	29.00	1	29.00	29.00	0	3,096	0.00%
2022/05/17	1	28.75	0	0.00	29.30	1	3,199	0.03%
2022/05/16	1	28.40	1	27.95	28.05	0	3,467	0.00%
2022/05/10	0	0.00	4	27.01	27.95	-4	4,442	-0.09%
2022/05/09	4	27.08	1	27.05	26.90	3	4,615	0.07%
2022/05/06	0.5	28.25	0	0.00	27.95	0.5	4,680	0.01%
2022/05/05	1	28.60	19	28.23	28.30	-18	4,757	-0.38%
2022/05/03	0	0.00	5	26.65	26.95	-5	4,946	-0.10%
2022/04/29	11	26.55	0	0.00	26.55	11	5,116	0.21%
2022/04/28	7	26.21	10	26.48	26.45	-3	5,461	-0.05%
2022/04/27	12	24.33	15	25.35	26.00	-3	5,861	-0.05%
2022/04/26	0	0.00	13	26.82	26.80	-13	5,869	-0.22%
2022/04/25	17	27.29	1	26.95	27.00	16	5,982	0.27%
2022/04/22	15	28.78	0	0.00	28.60	15	6,040	0.25%
2022/04/20	0	0.00	3	29.68	29.65	-3	6,246	-0.05%
2022/04/19	3	29.25	5	29.25	29.25	-2	6,376	-0.03%
2022/04/18	10	29.30	0	0.00	29.25	10	6,768	0.15%
2022/04/15	18	30.26	10	30.15	29.90	8	6,927	0.12%
2022/04/14	1	31.50	16	31.31	30.95	-15	7,199	-0.21%
2022/04/13	0	31.36	7	31.50	31.60	-7	7,407	-0.09%
2022/04/12	3	30.93	0	0.00	30.90	3	7,741	0.04%
2022/04/11	6	31.25	1	31.05	31.05	5	8,090	0.06%
2022/04/08	2	32.08	2	32.90	32.90	0	8,425	0.00%
2022/04/07	1	32.10	0.1	32.80	32.00	0.9	8,957	0.01%
2022/04/06	18	32.96	21	33.14	33.15	-3	10,620	-0.03%
2022/03/31	2	33.93	2	33.95	33.95	0	13,039	0.00%
2022/03/30	0	0.00	21	34.20	34.05	-21	13,834	-0.15%
2022/03/29	33	34.02	28	34.53	33.50	5	14,102	0.04%
2022/03/28	26	34.92	2	35.00	35.00	24	14,709	0.16%
2022/03/25	12	34.44	2.2	34.53	34.40	9.8	15,730	0.06%
2022/03/24	6	34.66	5	34.64	34.60	1	16,371	0.01%
2022/03/23	4	34.82	4	35.09	34.95	0	16,647	0.00%
2022/03/22	2	34.18	2	34.08	34.05	0	16,885	0.00%
2022/03/21	7	34.09	1	34.30	33.70	6	16,884	0.04%
2022/03/18	2	33.93	0.1	33.75	34.10	1.9	16,919	0.01%
2022/03/17	1	33.65	10	33.33	33.50	-9	16,932	-0.05%
2022/03/16	0	0.00	7	32.19	31.65	-7	16,926	-0.04%
2022/03/15	11	31.55	0	0.00	31.20	11	17,022	0.06%
2022/03/14	5	32.52	2	33.45	33.15	3	17,084	0.02%
2022/03/11	0	0.00	3	32.88	32.75	-3	17,156	-0.02%
2022/03/10	2	32.30	6	32.27	32.70	-4	17,224	-0.02%
2022/03/09	1	31.00	0	0.00	31.55	1	17,392	0.01%
2022/03/08	5	30.20	4	31.53	30.20	1	17,524	0.01%
2022/03/07	11	31.20	1	31.10	31.00	10	17,583	0.06%
2022/03/04	0	0.00	5	33.04	32.55	-5	17,651	-0.03%
2022/03/03	7	33.18	3	33.32	32.95	4	17,787	0.02%
2022/03/02	3.1	32.77	8	32.68	33.15	-4.9	17,964	-0.03%
2022/03/01	10	32.17	4	32.70	33.20	6	18,097	0.03%
2022/02/25	0	0.00	6	31.62	31.60	-6	18,323	-0.03%
2022/02/24	4	31.65	0.1	32.15	30.75	3.9	18,735	0.02%
2022/02/23	0	0.00	8	32.73	32.75	-8	19,058	-0.04%
2022/02/22	7	33.06	0	0.00	32.30	7	19,718	0.04%
2022/02/21	2	33.55	63	33.64	33.55	-61	21,091	-0.29%
2022/02/18	9	34.34	16	34.19	34.05	-7	22,449	-0.03%
2022/02/17	5	34.90	1.1	33.88	33.75	3.9	23,092	0.02%
2022/02/16	1	34.95	6	34.90	35.00	-5	23,287	-0.02%
2022/02/15	28	35.18	5	35.20	34.90	23	23,019	0.10%
2022/02/14	6	39.28	15	39.17	38.75	-9	22,629	-0.04%
2022/02/11	6.1	39.13	22	39.59	39.80	-15.9	22,499	-0.07%
2022/02/10	12	38.41	4	38.93	38.40	8	22,273	0.04%
2022/02/09	9	38.17	5	38.53	38.80	4	22,115	0.02%
2022/02/08	0.6	37.05	0	0.00	37.30	0.6	21,923	0.00%
2022/02/07	9	35.38	16	35.69	36.05	-7	21,854	-0.03%
2022/01/26	16	35.35	10	35.33	34.70	6	21,781	0.03%
2022/01/25	1	36.50	2	35.58	35.50	-1	21,700	0.00%
2022/01/24	1	37.00	3	36.18	36.30	-2	21,606	-0.01%
2022/01/21	24	38.91	19	39.18	37.80	5	21,502	0.02%
2022/01/20	16	39.88	17	39.45	40.35	-1	21,161	0.00%
2022/01/19	0.4	37.50	0	0.00	37.85	0.4	20,752	0.00%
2022/01/18	1	37.50	1	37.45	37.20	0	20,681	0.00%
2022/01/17	0	36.85	0	36.85	37.30	0	20,552	0.00%
2022/01/14	1	35.95	0	36.25	35.95	1	20,443	0.00%
2022/01/13	3	36.28	3.5	36.90	37.10	-0.5	20,335	0.00%
2022/01/12	0	37.80	1	37.45	37.45	-1	20,214	0.00%
2022/01/11	23.1	38.88	14	39.41	37.55	9.1	20,073	0.05%
2022/01/10	14	38.37	22	38.38	38.45	-8	19,660	-0.04%
2022/01/07	6.4	37.77	2	38.10	37.35	4.4	19,465	0.02%
2022/01/06	6	39.53	3.1	39.78	39.50	2.9	19,166	0.02%
2022/01/05	16	40.69	21.1	40.28	39.50	-5.1	18,951	-0.03%
2022/01/04	57.1	40.77	52	40.48	40.25	5.1	18,610	0.03%
2022/01/03	34	41.99	30	41.60	41.15	4	18,251	0.02%
2021/12/30	19	42.10	21	41.68	41.95	-2	17,911	-0.01%
2021/12/29	123.2	42.40	127.3	42.53	42.10	-4.1	17,373	-0.02%	大買/大賣/
2021/12/28	168.3	42.20	138	42.00	40.50	30.3	15,699	0.19%	大買/大賣/
2021/12/27	14	41.08	40.4	41.87	42.70	-26.4	14,005	-0.19%
2021/12/24	54	39.62	59.3	39.46	38.85	-5.3	13,294	-0.04%
2021/12/23	46	38.63	49.1	38.17	37.80	-3.1	12,482	-0.02%
2021/12/22	34.4	38.46	25	38.39	38.50	9.4	12,182	0.08%
2021/12/21	50.1	37.60	50.3	37.77	38.45	-0.2	11,477	0.00%
2021/12/20	13.3	36.16	25	36.23	36.05	-11.7	10,414	-0.11%
2021/12/17	29	34.27	8	34.13	33.65	21	9,733	0.22%
2021/12/16	9	34.97	15.5	35.50	36.05	-6.5	9,412	-0.07%
2021/12/15	2	32.78	20	32.80	32.80	-18	9,053	-0.20%
2021/12/14	41	31.96	17	31.91	32.30	24	9,050	0.27%
2021/12/13	5	33.40	6	33.71	34.20	-1	8,968	-0.01%
2021/12/10	2	33.68	4	33.33	33.30	-2	8,917	-0.02%
2021/12/09	6	34.40	3	34.47	34.50	3	8,842	0.03%
2021/12/08	0	0.00	27	33.72	33.95	-27	8,733	-0.31%
2021/12/07	23	32.83	2.1	33.26	32.60	20.9	8,647	0.24%
2021/12/06	13.5	33.89	1	34.30	33.40	12.5	8,549	0.15%
2021/12/03	23	34.87	13	34.92	34.55	10	8,465	0.12%
2021/12/02	15	34.06	2	33.70	33.55	13	8,302	0.16%
2021/12/01	2.1	34.54	19	34.60	34.80	-16.9	8,172	-0.21%
2021/11/30	2	34.20	7	34.18	33.90	-5	8,102	-0.06%
2021/11/29	7	33.54	6	33.36	33.10	1	8,091	0.01%
2021/11/26	11	34.38	5	33.20	32.85	6	7,950	0.08%
2021/11/25	15	34.94	1	35.00	34.80	14	7,753	0.18%
2021/11/24	1	36.00	1	35.70	35.90	0	7,591	0.00%
2021/11/23	12	36.81	13	36.17	34.95	-1	7,330	-0.01%
2021/11/22	6.5	39.16	18	39.12	38.80	-11.5	6,895	-0.17%
2021/11/19	11.2	38.64	12	38.43	39.20	-0.8	6,507	-0.01%
2021/11/18	54	39.40	37.3	39.13	38.50	16.7	5,837	0.29%
2021/11/17	53	36.13	58	36.73	37.60	-5	4,400	-0.11%
2021/11/16	9	34.04	11	34.19	34.20	-2	3,005	-0.07%
2021/11/15	4	30.90	11	30.53	31.10	-7	2,274	-0.31%
2021/11/12	1	28.90	1	29.20	28.75	0	1,980	0.00%
2021/11/11	2	28.60	1	28.95	28.60	1	2,165	0.05%
2021/11/10	2	28.50	4	29.14	29.45	-2	2,166	-0.09%
2021/11/09	2	28.20	1	28.35	28.00	1	2,124	0.05%
2021/11/04	0	0.00	1	28.15	27.85	-1	2,219	-0.05%
2021/11/03	5	27.50	0	0.00	27.50	5	2,245	0.22%
2021/11/02	3	28.02	0	0.00	27.25	3	2,299	0.13%
2021/11/01	1	28.10	0	0.00	28.00	1	2,317	0.04%
2021/10/29	0	0.00	3	28.10	28.45	-3	2,317	-0.13%
2021/10/28	26	27.25	26	27.36	27.40	0	2,345	0.00%
2021/10/22	0	0.00	1	26.10	26.40	-1	2,489	-0.04%
2021/10/21	0	0.00	2	25.95	25.95	-2	2,603	-0.08%
2021/10/19	1	25.90	0	0.00	25.90	1	3,176	0.03%
2021/10/15	0	0.00	4	25.25	24.95	-4	3,854	-0.10%
2021/10/14	4	24.68	0	0.00	24.65	4	3,934	0.10%
2021/10/08	0	0.00	38	25.45	25.50	-38	4,823	-0.79%
2021/10/07	1	24.80	8	24.84	25.60	-7	4,935	-0.14%
2021/10/05	0	0.00	3	24.00	24.30	-3	5,241	-0.06%
2021/10/04	7	24.06	1	23.60	23.50	6	5,255	0.11%
2021/10/01	35	24.65	3	25.08	24.35	32	5,272	0.61%
2021/09/29	3	25.82	3	25.50	25.50	0	5,263	0.00%
2021/09/28	11	26.61	1	26.50	26.50	10	5,300	0.19%
2021/09/24	0	0.00	2	27.25	27.00	-2	5,293	-0.04%
2021/09/23	0	0.00	3	26.80	26.70	-3	5,300	-0.06%
2021/09/22	4	26.60	0	0.00	26.80	4	5,317	0.08%
2021/09/17	0	0.00	2	27.65	27.35	-2	5,323	-0.04%
2021/09/16	5	27.52	0	0.00	27.05	5	5,331	0.09%
2021/09/15	2	28.15	13	28.70	28.15	-11	5,410	-0.20%
2021/09/14	0	0.00	1	29.05	28.95	-1	5,463	-0.02%
2021/09/13	0	0.00	4	29.68	29.30	-4	5,467	-0.07%
2021/09/10	0	0.00	2	30.10	30.25	-2	5,451	-0.04%
2021/09/09	0	0.00	1	29.00	29.20	-1	5,430	-0.02%
2021/09/08	2	29.10	0	0.00	28.35	2	5,440	0.04%
2021/09/07	2	29.20	0	0.00	28.90	2	5,441	0.04%
2021/09/06	4	30.10	1	30.80	29.10	3	5,416	0.06%
2021/09/03	13	30.40	23	30.55	30.25	-10	5,398	-0.19%
2021/09/02	3	30.45	5	30.78	30.15	-2	5,393	-0.04%
2021/08/30	0	0.00	5	29.35	29.10	-5	5,285	-0.09%
2021/08/27	0	0.00	24	29.21	28.80	-24	5,387	-0.45%
2021/08/26	1	28.50	9	29.20	29.00	-8	5,391	-0.15%
2021/08/25	1	28.30	10	28.30	28.45	-9	5,395	-0.17%
2021/08/24	0	0.00	2	27.10	27.00	-2	5,391	-0.04%
2021/08/20	2	25.70	0	0.00	25.75	2	5,402	0.04%
2021/08/19	2	26.70	2	26.20	26.00	0	5,399	0.00%
2021/08/18	7	26.19	8	26.68	27.40	-1	5,390	-0.02%
2021/08/17	22	26.65	4	26.91	26.55	18	5,404	0.33%
2021/08/16	23	27.02	1	27.15	26.90	22	5,210	0.42%
2021/08/13	13	28.48	0	0.00	28.00	13	5,211	0.25%
2021/08/12	1	28.95	10	29.28	29.35	-9	5,205	-0.17%
2021/08/11	6	28.43	25	28.53	28.30	-19	5,234	-0.36%
2021/08/10	5	29.59	5	30.10	29.55	0	5,218	0.00%
2021/08/09	5	29.58	0	0.00	29.60	5	5,237	0.10%
2021/08/06	0	0.00	2	30.85	30.65	-2	5,251	-0.04%
2021/08/05	2	31.00	0	0.00	30.50	2	5,237	0.04%
2021/08/04	27	30.54	6	30.68	30.40	21	5,317	0.39%
2021/08/03	3	30.63	6	30.78	30.70	-3	5,392	-0.06%
2021/08/02	5	29.70	3	29.95	29.70	2	5,327	0.04%
2021/07/30	5	30.00	3	30.32	29.65	2	5,358	0.04%
2021/07/29	14	29.34	15	29.63	29.45	-1	5,364	-0.02%
2021/07/28	3	28.87	2	29.60	29.05	1	5,426	0.02%
2021/07/27	7	32.11	16	31.40	30.40	-9	5,510	-0.16%
2021/07/26	49	32.94	58.2	32.47	31.95	-9.2	5,751	-0.16%
2021/07/23	62	31.75	114	31.75	32.75	-52	5,687	-0.91%	大賣/
2021/07/22	77.2	31.36	101	31.30	32.15	-23.8	5,445	-0.44%	大賣/
2021/07/21	68	30.09	85	30.51	29.85	-17	5,087	-0.33%
2021/07/20	7	28.70	11	29.11	28.60	-4	4,914	-0.08%
2021/07/19	9	29.09	5	29.37	29.00	4	4,937	0.08%
2021/07/16	10	29.69	3	29.88	29.55	7	4,978	0.14%
2021/07/15	58	31.85	40	31.97	29.75	18	5,020	0.36%
2021/07/14	4	30.33	34	30.25	31.00	-30	4,303	-0.70%
2021/07/13	9	29.85	12	29.13	29.20	-3	4,212	-0.07%
2021/07/12	13	29.69	12.1	29.52	30.00	1	4,084	0.02%
2021/07/09	0	0.00	2	28.40	28.40	-2	3,924	-0.05%
2021/07/08	6	28.43	0	0.00	28.15	6	3,980	0.15%
2021/07/07	2	28.10	0	0.00	27.90	2	4,011	0.05%
2021/07/06	7	28.51	0	0.00	27.95	7	4,063	0.17%
2021/07/05	14	28.60	17	28.46	28.30	-3	4,169	-0.07%
2021/07/02	1	27.70	0	0.00	27.65	1	4,392	0.02%
2021/07/01	1	27.05	1	28.25	27.10	0	4,503	0.00%
2021/06/29	1	28.05	11	28.48	27.40	-10	4,592	-0.22%
2021/06/25	0.1	28.10	30	28.19	28.00	-30	4,653	-0.64%
2021/06/24	9	28.46	0	0.00	28.50	9	4,636	0.19%
2021/06/23	5	27.81	16	27.23	27.70	-11	4,510	-0.24%
2021/06/22	3	26.30	0	0.00	26.25	3	4,483	0.07%
2021/06/21	4	26.53	0	0.00	26.20	4	4,503	0.09%
2021/06/17	5	27.32	4	27.50	27.50	1	4,659	0.02%
2021/06/16	7	26.77	10	27.10	26.75	-3	4,700	-0.06%
2021/06/15	4	27.25	3	27.50	27.55	1	4,734	0.02%
2021/06/11	0	0.00	1	27.40	27.30	-1	4,847	-0.02%
2021/06/10	1	27.45	25	27.56	27.55	-24	5,292	-0.45%
2021/06/08	0	0.00	1	26.60	26.65	-1	5,410	-0.02%
2021/06/04	12	26.61	3	26.30	26.30	9	5,450	0.17%
2021/06/02	16	27.54	16	27.06	26.90	0	5,431	0.00%
2021/06/01	12	27.35	1	27.30	27.30	11	5,540	0.20%
2021/05/31	1	26.90	0	0.00	26.50	1	5,655	0.02%
2021/05/28	1	26.45	1	26.25	26.05	0	5,667	0.00%
2021/05/27	14	25.80	0	0.00	25.65	14	5,669	0.25%
2021/05/26	0	0.00	11	25.50	25.45	-11	5,678	-0.19%
2021/05/25	25	25.76	11	25.90	25.40	14	5,697	0.25%
2021/05/20	1	23.30	0	0.00	23.30	1	5,729	0.02%
2021/05/18	0	0.00	23	22.01	22.65	-23	5,860	-0.39%
2021/05/17	0	0.00	6	20.70	20.60	-6	5,872	-0.10%
2021/05/14	1	23.00	8	22.95	22.85	-7	5,832	-0.12%
2021/05/13	8	22.76	5	22.52	22.95	3	5,788	0.05%
2021/05/12	30	23.57	14	24.75	22.95	16	5,759	0.28%
2021/05/11	23	25.67	23	25.79	25.50	0	5,694	0.00%
2021/05/10	15	27.95	5	27.83	27.75	10	5,618	0.18%
2021/05/07	14	28.02	10	28.43	28.70	4	5,622	0.07%
2021/05/06	8	27.63	13	28.20	27.60	-5	5,592	-0.09%
2021/05/05	47	28.85	31	29.07	28.00	16	5,559	0.29%
2021/05/04	20	29.36	20	29.45	28.95	0	5,481	0.00%
2021/05/03	27	32.84	11	32.64	31.50	16	5,347	0.30%
2021/04/29	2	34.10	16	35.00	35.00	-14	5,012	-0.28%
2021/04/28	2	31.90	9	32.11	31.85	-7	4,911	-0.14%
2021/04/27	4	31.65	21	32.31	31.35	-17	4,868	-0.35%
2021/04/26	1.3	31.86	5	31.89	31.50	-3.7	4,819	-0.08%
2021/04/23	14	30.41	50	30.92	31.45	-36	4,781	-0.75%
2021/04/22	29	31.69	20	31.24	30.20	9	4,736	0.19%
2021/04/21	25	31.82	16.4	31.74	31.75	8.6	4,716	0.18%
2021/04/20	5.4	30.61	3	30.55	30.85	2.4	4,625	0.05%
2021/04/19	2	29.85	4	29.91	30.00	-2	4,658	-0.04%
2021/04/16	0	0.00	3	30.40	30.25	-3	4,789	-0.06%
2021/04/15	12	29.75	1	30.05	30.45	11	4,835	0.23%
2021/04/14	39	30.02	70	29.29	29.75	-31	4,875	-0.64%
2021/04/13	6	31.13	30	31.41	30.65	-24	4,971	-0.48%
2021/04/12	27	31.95	4	31.85	31.40	23	5,074	0.45%
2021/04/09	25	31.78	14	32.26	31.45	11	5,308	0.21%
2021/04/08	59	32.04	30.5	32.36	32.50	28.5	5,258	0.54%
2021/04/07	11	31.57	26	31.52	31.55	-15	5,053	-0.30%
2021/04/06	11	30.85	9	30.94	30.80	2	4,980	0.04%
2021/04/01	3	30.15	0	0.00	30.55	3	5,039	0.06%
2021/03/31	33	30.35	4	30.29	30.25	29	5,029	0.58%
2021/03/30	12	29.63	3	29.48	29.60	9	5,009	0.18%
2021/03/29	4	29.66	0	0.00	29.50	4	5,081	0.08%
2021/03/26	4	29.55	0	0.00	29.45	4	5,136	0.08%
2021/03/25	7	29.81	2	29.70	29.40	5	5,195	0.10%
2021/03/24	4	29.76	0	0.00	29.55	4	5,198	0.08%
2021/03/23	5	29.85	0	0.00	29.80	5	5,216	0.10%
2021/03/22	0	0.00	10	30.28	30.75	-10	5,186	-0.19%
2021/03/18	13	29.93	24	30.12	29.95	-11	5,102	-0.22%
2021/03/17	28	30.01	12	30.45	29.85	16	5,176	0.31%
2021/03/16	29	31.46	24	31.42	31.05	5	5,162	0.10%
2021/03/15	4	29.83	3	30.65	30.65	1	4,861	0.02%
2021/03/12	2	27.55	1	27.80	27.90	1	5,045	0.02%
2021/03/11	0	0.00	23	27.45	27.70	-23	5,136	-0.45%
2021/03/10	1	26.90	23	27.18	27.25	-22	5,216	-0.42%
2021/03/09	40	27.23	15	26.85	26.75	25	5,271	0.47%
2021/03/08	52	28.08	5	27.87	27.60	47	5,408	0.87%
2021/03/05	30	28.72	36	29.02	28.50	-6	5,581	-0.11%
2021/03/04	11	28.40	20	28.73	28.60	-9	5,586	-0.16%
2021/03/03	16	27.69	1	27.65	27.85	15	5,597	0.27%
2021/03/02	49	28.27	0	0.00	28.35	49	5,806	0.84%
2021/02/26	3	28.08	5	28.54	28.45	-2	6,243	-0.03%
2021/02/25	4	28.35	0	0.00	28.40	4	6,738	0.06%
2021/02/24	8	29.03	30	29.50	28.65	-22	7,997	-0.28%
2021/02/23	10	28.94	10	29.13	29.00	0	9,073	0.00%
2021/02/22	21	29.10	7	29.29	28.90	14	9,334	0.15%
2021/02/19	31	29.04	23	29.25	29.15	8	9,409	0.09%
2021/02/18	4	29.24	4	29.25	29.95	0	9,480	0.00%
2021/02/17	1	27.65	1	28.10	28.20	0	9,364	0.00%
2021/02/05	0	0.00	1	26.85	26.90	-1	9,352	-0.01%
2021/02/04	1	26.90	0	0.00	26.90	1	9,448	0.01%
2021/02/02	1	27.00	5	26.53	26.70	-4	9,535	-0.04%
2021/02/01	21	25.25	50	25.71	25.95	-29	9,590	-0.30%
2021/01/29	29	25.89	1	26.80	25.65	28	9,685	0.29%
2021/01/28	7	26.71	0	0.00	26.60	7	9,714	0.07%
2021/01/27	1	27.70	1	27.50	27.40	0	9,929	0.00%
2021/01/26	0	0.00	2	27.43	27.20	-2	10,009	-0.02%
2021/01/25	6	27.48	1	27.70	27.45	5	10,091	0.05%
2021/01/22	0	0.00	1	27.20	27.40	-1	10,238	-0.01%
2021/01/21	3	27.00	0	0.00	26.90	3	10,427	0.03%
2021/01/20	18	27.51	36	27.22	26.80	-18	10,967	-0.16%
2021/01/19	4	28.65	1	29.00	28.30	3	11,098	0.03%
2021/01/18	6	27.93	14	28.05	28.20	-8	11,831	-0.07%
2021/01/15	5	28.75	2	28.50	28.60	3	12,225	0.02%
2021/01/14	5	29.77	5	29.45	29.65	0	12,507	0.00%
2021/01/13	1	28.75	8	29.00	28.80	-7	12,598	-0.06%
2021/01/12	9	28.68	17	28.96	28.35	-8	12,580	-0.06%
2021/01/11	20	29.29	9	29.06	29.10	11	12,496	0.09%
2021/01/08	2	30.30	5	30.90	30.45	-3	12,341	-0.02%
2021/01/07	3	30.72	7	30.82	30.60	-4	12,288	-0.03%
2021/01/06	17	30.82	1	30.35	30.40	16	12,229	0.13%
2021/01/05	7	32.59	4	33.35	32.35	3	12,069	0.02%
2021/01/04	4	32.70	14	32.81	33.50	-10	12,059	-0.08%
2020/12/31	0	0.00	9	32.07	31.30	-9	11,798	-0.08%
2020/12/30	4	31.53	3	31.77	31.55	1	11,785	0.01%
2020/12/29	13	30.83	8	30.70	30.60	5	11,705	0.04%
2020/12/28	9	32.22	6	31.98	31.45	3	11,649	0.03%
2020/12/25	8	31.64	0	0.00	31.60	8	11,527	0.07%
2020/12/24	3	31.43	2	31.15	31.30	1	11,481	0.01%
2020/12/23	8	31.28	2	29.90	31.10	6	11,414	0.05%
2020/12/22	10	30.49	35	30.63	30.00	-25	11,371	-0.22%
2020/12/21	26	29.80	28	30.03	30.50	-2	11,318	-0.02%
2020/12/18	16	30.48	16	30.66	30.30	0	11,252	0.00%
2020/12/17	20	30.36	17	30.61	30.40	3	11,232	0.03%
2020/12/16	15	30.45	21	30.71	30.50	-6	11,203	-0.05%
2020/12/15	52	30.79	25	30.10	30.10	27	11,195	0.24%
2020/12/14	34	31.19	30	31.10	31.10	4	11,158	0.04%
2020/12/11	42	30.84	35	30.75	30.75	7	11,187	0.06%
2020/12/10	2	31.45	1	31.70	31.80	1	11,294	0.01%
2020/12/09	5	32.41	11	32.35	32.25	-6	11,269	-0.05%
2020/12/08	14	31.86	11	32.22	32.35	3	11,115	0.03%
2020/12/07	5	30.36	0	0.00	30.35	5	10,796	0.05%
2020/12/04	14	31.11	8	31.13	30.90	6	10,693	0.06%
2020/12/03	3	31.08	3	31.37	30.70	0	10,603	0.00%
2020/12/02	7	31.25	5	31.55	31.00	2	10,529	0.02%
2020/12/01	7	31.49	21	31.36	32.30	-14	10,377	-0.13%
2020/11/30	17	30.94	0	0.00	30.80	17	10,174	0.17%
2020/11/27	5	31.18	3.1	31.20	31.60	1.9	10,085	0.02%
2020/11/26	11	31.78	40	31.70	31.60	-29	9,960	-0.29%
2020/11/25	14	32.58	5	32.94	32.90	9	9,749	0.09%
2020/11/24	47	34.13	53	33.47	32.35	-6	9,307	-0.06%
2020/11/23	33.1	35.32	43	35.83	34.45	-9.9	8,807	-0.11%
2020/11/20	178	34.31	171	34.18	34.25	7	7,540	0.09%	大買/大賣/
2020/11/19	5	31.59	3	32.05	32.05	2	6,443	0.03%
2020/11/17	1	29.10	8	28.97	28.85	-7	6,083	-0.12%
2020/11/16	4	28.01	0	0.00	28.10	4	6,065	0.07%
2020/11/13	1	27.70	1	27.65	27.75	0	6,086	0.00%
2020/11/12	44	28.37	0	0.00	27.65	44	6,186	0.71%
2020/11/11	1	27.25	0	0.00	27.25	1	6,147	0.02%
2020/11/10	8	27.39	9	27.48	27.50	-1	6,138	-0.02%
2020/11/09	1	27.90	3	28.17	28.30	-2	6,107	-0.03%
2020/11/06	3	29.07	4	29.11	28.75	-1	6,048	-0.02%
2020/11/04	1	30.10	1	30.10	28.55	0	5,975	0.00%
2020/11/03	2	29.30	1	29.00	28.90	1	5,809	0.02%
2020/11/02	16	28.26	17	27.94	28.15	-1	5,899	-0.02%
2020/10/30	15	30.18	35	28.89	28.85	-20	5,835	-0.34%
2020/10/29	6	29.80	6	30.06	30.25	0	5,724	0.00%
2020/10/28	66	30.46	44	30.69	29.60	22	5,549	0.40%
2020/10/27	2	29.50	19	29.08	29.00	-17	4,977	-0.34%
2020/10/26	12	28.48	25	28.98	29.60	-13	4,874	-0.27%
2020/10/23	20	27.89	22	27.96	28.15	-2	4,240	-0.05%
2020/10/22	12	26.51	7	26.66	25.60	5	4,063	0.12%
2020/10/21	2	26.23	3	27.20	27.20	-1	4,189	-0.02%
2020/10/20	1	24.60	2	24.80	24.75	-1	4,601	-0.02%
2020/10/16	2	24.20	0	0.00	24.15	2	4,769	0.04%
2020/10/14	0	0.00	1	24.30	24.60	-1	4,898	-0.02%
2020/10/13	2	24.40	0	0.00	24.50	2	4,986	0.04%
2020/10/12	2	24.75	4	25.25	24.80	-2	5,011	-0.04%
2020/10/08	2	24.30	2	24.80	24.60	0	4,909	0.00%
2020/10/07	1	24.15	0	0.00	24.30	1	4,939	0.02%
2020/09/30	0	0.00	1	23.00	23.15	-1	5,320	-0.02%
2020/09/28	0	0.00	10	22.92	22.90	-10	6,380	-0.16%
2020/09/25	12	22.36	2	22.25	22.30	10	6,705	0.15%
2020/09/24	0	0.00	2	23.50	23.50	-2	7,220	-0.03%
2020/09/23	1	24.45	2	24.20	24.15	-1	7,308	-0.01%
2020/09/22	2	24.20	0	0.00	24.10	2	7,451	0.03%
2020/09/18	5	25.28	4	25.35	25.45	1	7,721	0.01%
2020/09/17	0	0.00	15	25.45	25.15	-15	7,869	-0.19%
2020/09/16	17	25.53	2	25.90	25.10	15	8,419	0.18%
2020/09/15	40	27.05	25	26.35	26.25	15	8,361	0.18%
2020/09/14	10	24.90	19.2	25.34	26.60	-9.2	8,192	-0.11%
2020/09/11	5	24.24	3	24.20	24.20	2	8,199	0.02%
2020/09/08	1	24.50	1	24.35	24.20	0	8,219	0.00%
2020/09/07	9	24.68	8	24.85	24.20	1	8,243	0.01%
2020/09/04	7	24.35	9	24.57	24.65	-2	8,351	-0.02%
2020/09/03	25	24.97	29	24.75	24.70	-4	8,335	-0.05%
2020/09/02	2	25.45	2	25.25	25.25	0	8,359	0.00%
2020/09/01	2	24.30	2	24.00	24.35	0	8,310	0.00%
2020/08/31	16	23.91	12	23.90	23.75	4	8,304	0.05%
2020/08/28	0	0.00	1	24.25	24.20	-1	8,290	-0.01%
2020/08/27	2	24.40	1	24.45	24.45	1	8,356	0.01%
2020/08/26	0	0.00	5	25.00	24.85	-5	8,479	-0.06%
2020/08/25	0	0.00	5	24.75	24.75	-5	8,569	-0.06%
2020/08/24	4	24.45	1	24.50	24.45	3	8,550	0.04%
2020/08/21	3	24.38	6	24.35	24.60	-3	8,555	-0.04%
2020/08/20	10	23.88	5	23.70	23.85	5	8,522	0.06%
2020/08/19	2	26.25	2	26.50	26.00	0	8,427	0.00%
2020/08/18	7	26.37	5	26.27	26.20	2	8,396	0.02%
2020/08/17	1	28.40	3	28.47	28.40	-2	8,285	-0.02%
2020/08/14	0	0.00	3	27.75	27.80	-3	8,243	-0.04%
2020/08/13	4	27.25	0	0.00	26.85	4	8,268	0.05%
2020/08/12	36	26.77	35	26.49	26.90	1	8,265	0.01%
2020/08/11	9	27.02	3	26.57	26.80	6	8,280	0.07%
2020/08/07	16	28.08	13	28.33	28.10	3	8,298	0.04%
2020/08/06	41	30.15	49	30.28	28.65	-8	8,263	-0.10%
2020/08/05	0	0.00	2	27.90	28.50	-2	8,069	-0.02%
2020/08/04	7	27.98	2	28.20	27.90	5	8,049	0.06%
2020/08/03	1	28.30	4	27.98	28.00	-3	8,009	-0.04%
2020/07/31	11	27.79	8	27.80	27.80	3	8,004	0.04%
2020/07/30	2	27.85	1	28.00	28.30	1	8,029	0.01%
2020/07/29	2	27.30	0	0.00	27.25	2	7,957	0.03%
2020/07/28	6	28.78	74	29.39	27.40	-68	7,841	-0.87%
2020/07/27	22	31.76	22	31.87	30.40	0	7,617	0.00%
2020/07/24	84	31.41	33.9	31.76	32.10	50.1	7,181	0.70%
2020/07/23	5	29.10	15	29.51	29.20	-10	6,628	-0.15%
2020/07/22	18	30.17	9	29.77	29.60	9	6,567	0.14%
2020/07/21	6	28.49	5	29.00	29.40	1	6,486	0.02%
2020/07/17	23	29.49	72	28.07	27.40	-49	6,359	-0.77%
2020/07/16	29	28.35	1	28.25	28.15	28	6,363	0.44%
2020/07/15	26	28.68	3	28.17	27.50	23	6,347	0.36%
2020/07/14	8	28.14	27	28.51	27.90	-19	6,334	-0.30%
2020/07/13	19	28.27	1	28.55	29.60	18	6,287	0.29%
2020/07/10	10	29.31	27	29.04	28.95	-17	6,155	-0.28%
2020/07/09	13	32.44	3	31.83	31.40	10	6,083	0.16%
2020/07/08	33	33.72	28.4	33.64	33.00	4.6	5,942	0.08%
2020/07/07	71	34.02	68.6	33.78	34.20	2.4	5,589	0.04%
2020/07/06	16	31.32	20.2	31.49	32.15	-4.2	4,892	-0.09%
2020/07/03	28	28.75	29	28.59	29.25	-1	4,582	-0.02%
2020/07/02	3	26.60	1	26.60	26.60	2	4,051	0.05%
2020/07/01	4	23.00	6.2	23.32	24.20	-2.2	3,952	-0.06%
2020/06/30	18	23.37	22	23.16	22.00	-4	3,806	-0.11%
2020/06/29	8	23.36	16.3	23.95	23.60	-8.3	3,652	-0.23%
2020/06/24	6	24.01	20	24.01	23.80	-14	3,517	-0.40%
2020/06/23	43.1	24.90	25.3	23.88	23.65	17.8	3,383	0.53%
2020/06/22	0	0.00	0.6	22.95	22.95	-0.6	2,833	-0.02%
2020/06/19	21	20.90	10.1	20.90	20.90	10.9	2,835	0.38%
2020/06/18	0	0.00	5	18.45	19.00	-5	2,799	-0.18%
2020/06/11	5	18.04	3	17.75	17.75	2	2,856	0.07%
2020/06/10	0	0.00	10	17.65	17.60	-10	2,822	-0.35%
2020/06/09	10	17.80	0	0.00	17.80	10	2,916	0.34%
2020/06/05	1	18.10	1	17.75	17.80	0	3,493	0.00%
2020/06/04	1	17.80	0	0.00	17.75	1	3,498	0.03%
2020/06/03	0	0.00	5	17.80	17.95	-5	3,504	-0.14%
2020/06/02	12	18.21	2	17.90	18.00	10	3,450	0.29%
2020/06/01	2	16.85	2	17.10	18.10	0	3,347	0.00%
2020/05/27	4	17.00	0	0.00	16.85	4	3,302	0.12%
2020/05/21	0	0.00	7	17.20	17.00	-7	3,421	-0.20%
2020/05/18	4	17.15	0	0.00	16.80	4	3,366	0.12%
2020/05/14	5	17.00	3	16.98	16.50	2	3,236	0.06%
2020/05/13	1	16.75	2	17.00	17.05	-1	3,205	-0.03%
2020/05/12	0	0.00	8	16.40	16.20	-8	3,189	-0.25%
2020/05/07	3	16.70	0	0.00	16.85	3	3,161	0.09%
2020/05/06	3	16.40	1	17.10	16.25	2	3,159	0.06%
2020/05/05	0	0.00	1	15.85	15.85	-1	3,111	-0.03%
2020/04/30	0	0.00	3	15.45	15.45	-3	3,152	-0.10%
2020/04/29	7	15.30	1	15.25	15.25	6	3,165	0.19%
2020/04/28	0	0.00	3	15.00	14.95	-3	3,156	-0.10%
2020/04/24	3	14.75	0	0.00	14.65	3	3,181	0.09%
2020/04/23	0	0.00	2	14.70	15.00	-2	3,162	-0.06%
2020/04/22	2	14.55	0	0.00	14.60	2	3,193	0.06%
2020/04/21	1	15.05	0	0.00	14.45	1	3,198	0.03%
2020/04/20	0.4	14.80	0	0.00	14.90	0.4	3,148	0.01%
2020/04/17	0	14.25	0	0.00	14.25	0	3,128	0.00%
2020/04/16	3	14.50	7	14.51	14.55	-4	3,171	-0.13%
2020/04/15	0	0.00	6	14.40	14.40	-6	3,262	-0.18%
2020/04/14	7	14.48	2	14.30	14.25	5	3,270	0.15%
2020/04/13	4	13.73	0	0.00	13.70	4	3,203	0.12%
2020/04/09	2	13.70	0	0.00	13.70	2	3,206	0.06%
2020/04/06	15	13.00	6	12.90	12.95	9	3,132	0.29%
2020/03/31	3	12.40	0	0.00	12.35	3	3,164	0.09%
2020/03/30	0	0.00	14	11.94	12.45	-14	3,156	-0.44%
2020/03/27	48	13.10	0	0.00	12.25	48	3,176	1.51%
2020/03/26	3	12.15	0	0.00	12.50	3	3,171	0.09%
2020/03/25	0	0.00	4	12.35	12.40	-4	3,166	-0.13%
2020/03/24	0	0.00	48	11.71	11.95	-48	3,159	-1.52%
2020/03/23	69	11.84	0	0.00	11.20	69	3,168	2.18%
2020/03/20	1	12.00	58	12.02	12.35	-57	3,270	-1.74%
2020/03/19	19	11.59	18	12.61	11.55	1	3,254	0.03%
2020/03/18	2	13.50	2	13.05	12.80	0	3,202	0.00%
2020/03/17	1	13.10	36	13.22	13.10	-35	3,214	-1.09%
2020/03/16	10	15.40	0	0.00	14.30	10	3,185	0.31%
2020/03/13	6	15.75	2	15.95	15.80	4	3,098	0.13%
2020/03/12	0	0.00	10.4	18.68	17.50	-10.4	2,996	-0.35%
2020/03/11	13	18.62	22	18.77	18.20	-9	2,638	-0.34%
2020/03/10	4	16.83	2	17.15	17.15	2	2,373	0.08%
2020/03/09	14	17.75	0	0.00	17.35	14	2,341	0.60%
2020/03/06	5	18.13	3	18.05	18.05	2	2,318	0.09%
2020/03/05	0	0.00	15	18.10	17.90	-15	2,305	-0.65%
2020/03/04	1	17.50	5	18.25	17.95	-4	2,281	-0.18%
2020/03/02	1	16.70	3	17.10	17.10	-2	2,241	-0.09%
2020/02/27	2.5	16.90	2	17.53	16.90	0.5	2,256	0.02%
2020/02/26	9	18.23	1	18.00	17.75	8	2,319	0.34%
2020/02/25	1	17.90	0	0.00	18.00	1	2,239	0.04%
2020/02/21	0	0.00	4	18.09	17.80	-4	2,299	-0.17%
2020/02/20	0	0.00	3	17.75	17.95	-3	2,447	-0.12%
2020/02/19	5	17.55	0	0.00	17.45	5	2,537	0.20%
2020/02/13	1	16.45	0	0.00	16.25	1	2,535	0.04%
2020/02/12	0	0.00	1	16.10	16.25	-1	2,536	-0.04%
2020/02/11	1	15.90	2	16.00	15.90	-1	2,545	-0.04%
2020/02/10	1	16.00	0	0.00	16.10	1	2,563	0.04%
2020/02/07	2	16.43	1	16.15	15.95	1	2,625	0.04%
2020/02/06	1	16.25	0	0.00	16.55	1	2,710	0.04%
2020/02/05	3	16.22	0	0.00	16.20	3	2,852	0.11%
2020/01/31	0	0.00	1	16.35	15.95	-1	3,036	-0.03%
2020/01/20	1	18.35	0	0.00	18.20	1	3,153	0.03%
2020/01/17	45	18.30	0	0.00	18.25	45	3,259	1.38%
2020/01/16	3	18.22	0	0.00	18.20	3	3,353	0.09%
2020/01/14	1	18.05	2	18.00	18.60	-1	3,668	-0.03%
2020/01/13	0	0.00	2	17.90	17.90	-2	3,796	-0.05%
2020/01/10	2	18.28	7	17.73	17.80	-5	4,358	-0.11%
2020/01/09	0	0.00	21	17.99	18.40	-21	4,449	-0.47%
2020/01/08	5	17.25	1	17.40	17.15	4	4,512	0.09%
2020/01/07	7	17.21	0	0.00	17.20	7	4,716	0.15%
2020/01/06	5	17.35	4	17.40	17.35	1	4,967	0.02%
2020/01/03	16	17.95	0	0.00	17.75	16	5,312	0.30%
2020/01/02	0	0.00	1	18.10	18.00	-1	5,705	-0.02%
2019/12/31	1	17.95	1	17.85	17.90	0	6,203	0.00%
2019/12/30	1	18.00	1	18.10	18.00	0	7,333	0.00%
2019/12/27	1	17.95	0	0.00	17.95	1	8,465	0.01%
2019/12/24	0	0.00	2	18.00	17.95	-2	9,311	-0.02%
2019/12/23	7	18.64	0	0.00	18.20	7	9,327	0.08%
2019/12/20	6	18.75	0	0.00	18.70	6	9,328	0.06%
2019/12/18	3	18.75	1	18.80	18.85	2	9,385	0.02%
2019/12/17	7	18.84	8	19.12	19.20	-1	9,449	-0.01%
2019/12/16	0	0.00	5	18.26	18.20	-5	9,362	-0.05%
2019/12/13	4	17.88	1	18.05	18.05	3	9,373	0.03%
2019/12/12	4	18.25	2	18.60	17.90	2	9,555	0.02%
2019/12/11	1	18.30	1	18.15	18.40	0	9,579	0.00%
2019/12/10	3	17.90	0	0.00	17.90	3	9,626	0.03%
2019/12/09	2	18.10	0	0.00	18.05	2	9,659	0.02%
2019/12/02	0	0.00	1	18.25	17.90	-1	10,317	-0.01%
2019/11/27	2	19.05	1	19.25	19.00	1	10,725	0.01%
2019/11/26	7	19.44	5	19.20	19.10	2	10,760	0.02%
2019/11/25	1.4	19.11	0.5	19.40	19.50	0.8	10,826	0.01%
2019/11/20	0	0.00	1	19.10	19.10	-1	10,899	-0.01%
2019/11/19	1.6	19.42	1	19.15	19.35	0.6	10,952	0.01%
2019/11/18	1	18.45	2	19.13	19.40	-1	11,015	-0.01%
2019/11/14	2	17.90	0	0.00	17.80	2	11,032	0.02%
2019/11/13	0	0.00	2	17.90	17.75	-2	11,060	-0.02%
2019/11/12	3	17.37	0	0.00	17.35	3	11,057	0.03%
2019/11/11	1.4	17.21	0	0.00	17.10	1.4	11,095	0.01%
2019/11/08	0	0.00	2	18.10	18.15	-2	11,152	-0.02%
2019/11/07	0	0.00	3	17.90	17.85	-3	11,173	-0.03%
2019/11/06	18	18.27	4.2	18.24	18.30	13.8	11,229	0.12%
2019/11/05	2.4	19.07	8	20.00	18.90	-5.6	11,211	-0.05%
2019/11/04	8.4	21.10	74.4	20.54	20.75	-66	11,288	-0.58%
2019/10/23	10	12.73	259.8	12.69	12.75	-249.8	11,215	-2.23%	大賣/鉅額交易
2019/10/22	11	12.83	0	0.00	12.60	11	11,234	0.10%
2019/10/21	29	12.89	4	12.93	12.85	25	11,267	0.22%
2019/10/18	12	13.43	6	13.65	13.40	6	11,359	0.05%
2019/10/17	2	13.60	13	13.55	13.55	-11	11,532	-0.10%
2019/10/16	10	13.68	6	13.69	13.60	4	11,948	0.03%
2019/10/15	65	13.73	4	13.64	13.55	61	11,954	0.51%
2019/10/14	151	13.93	8	13.52	13.60	143	12,085	1.18%	大買/鉅額交易
2019/10/09	2	14.18	0	0.00	14.30	2	12,259	0.02%
2019/10/08	44	14.16	2	14.25	14.10	42	12,546	0.33%
2019/10/07	23	14.62	21	14.69	14.30	2	12,384	0.02%
2019/10/04	1	14.05	2	14.05	14.00	-1	11,820	-0.01%
2019/10/02	1	13.65	10	13.38	14.00	-9	11,503	-0.08%
2019/10/01	42	13.80	96	13.63	13.50	-54	11,294	-0.48%
2019/09/27	7	13.71	21	13.97	13.45	-14	11,058	-0.13%
2019/09/26	53	14.48	44	14.43	14.25	9	10,717	0.08%
2019/09/25	37	14.39	12	14.30	14.50	25	10,322	0.24%
2019/09/24	36	14.58	131	14.44	14.30	-95	9,829	-0.97%	大賣/
2019/09/23	37	13.42	62	13.84	14.00	-25	8,719	-0.29%
2019/09/20	5	12.73	12	12.64	12.85	-7	7,590	-0.09%
2019/09/19	1	11.65	15	11.53	11.70	-14	6,828	-0.21%
2019/09/18	20	11.24	0	0.00	11.20	20	6,718	0.30%
2019/09/17	6	11.35	1	11.30	11.25	5	6,714	0.07%
2019/09/12	1	11.55	7	11.52	11.40	-6	6,679	-0.09%
2019/09/10	5	11.40	0	0.00	11.35	5	6,614	0.08%
2019/09/09	0	0.00	10	11.80	11.80	-10	6,543	-0.15%
2019/09/06	30	11.68	0	0.00	11.70	30	6,571	0.46%
2019/09/05	6	11.97	0	0.00	11.75	6	6,568	0.09%
2019/09/04	25	11.48	10	11.68	11.90	15	6,586	0.23%
2019/09/03	11	11.52	0	0.00	11.45	11	6,510	0.17%
2019/09/02	6	11.60	0	0.00	11.60	6	6,438	0.09%
2019/08/30	7	11.59	0	0.00	11.55	7	6,404	0.11%
2019/08/29	17	11.73	15	11.95	11.70	2	6,326	0.03%
2019/08/28	7	11.54	1	11.50	11.55	6	5,999	0.10%
2019/08/26	0	0.00	6	11.48	11.35	-6	5,777	-0.10%
2019/08/23	1	11.45	0	0.00	11.50	1	5,731	0.02%
2019/08/22	5	11.45	0	0.00	11.40	5	5,660	0.09%
2019/08/21	1	11.55	1	11.85	11.65	0	5,538	0.00%
2019/08/20	0	0.00	4	11.50	11.45	-4	5,295	-0.08%
2019/08/19	0	0.00	5	11.61	11.55	-5	5,280	-0.09%
2019/08/16	4	11.35	3	11.33	11.30	1	5,185	0.02%
2019/08/15	4	11.10	4	11.28	11.10	0	5,133	0.00%
2019/08/14	22	11.58	15	11.58	11.30	7	5,099	0.14%
2019/08/13	10	11.30	2	11.35	11.30	8	4,980	0.16%
2019/08/12	10	11.46	16	11.93	11.80	-6	4,881	-0.12%
2019/08/08	3	10.60	2	11.05	11.05	1	4,652	0.02%
2019/08/07	1	10.25	2	10.30	10.05	-1	4,580	-0.02%
2019/08/06	0	0.00	5	10.55	10.50	-5	4,524	-0.11%
2019/08/05	0	0.00	1	10.85	10.60	-1	4,498	-0.02%
2019/08/02	10	10.90	12	11.23	10.90	-2	4,487	-0.04%
2019/08/01	2	11.20	0	0.00	11.20	2	4,462	0.04%
2019/07/31	3	11.35	0	0.00	11.30	3	4,394	0.07%
2019/07/30	0	0.00	1	11.20	11.05	-1	4,383	-0.02%
2019/07/29	4	11.78	2	11.55	11.50	2	4,347	0.05%
2019/07/26	7	11.89	5	11.87	11.65	2	4,311	0.05%
2019/07/25	14	12.08	20	11.98	12.10	-6	4,237	-0.14%
2019/07/24	6	11.85	4	11.80	11.90	2	4,191	0.05%
2019/07/23	8	11.96	0	0.00	11.75	8	4,095	0.20%
2019/07/22	20	12.61	11	12.38	12.20	9	3,954	0.23%
2019/07/19	39	12.40	64	12.43	12.50	-25	3,741	-0.67%
2019/07/18	14	12.03	101	12.13	11.90	-87	3,469	-2.51%	大賣/
2019/07/17	31	11.19	7	11.50	11.70	24	2,972	0.81%
2019/07/16	45	11.17	15	11.26	11.20	30	2,851	1.05%
2019/07/15	48	10.54	58	10.52	11.10	-10	2,618	-0.38%
2019/07/12	57	10.00	28	10.04	10.20	29	2,193	1.32%
2019/07/11	0	0.00	0	9.31	9.30	0	1,790	0.00%
2019/07/09	5	9.18	0	0.00	9.17	5	1,788	0.28%
2019/07/08	0	0.00	5	9.55	9.43	-5	1,772	-0.28%
2019/07/05	16	9.56	6	9.49	9.53	10	1,774	0.56%
2019/07/03	0	0.00	13	9.61	9.40	-13	1,737	-0.75%
2019/07/02	0	0.00	4	9.57	9.53	-4	1,733	-0.23%
2019/06/28	1	9.33	0	0.00	9.37	1	1,748	0.06%
2019/06/27	0	0.00	2	9.32	9.26	-2	1,747	-0.11%
2019/06/26	0	0.00	6	9.22	9.20	-6	1,778	-0.34%
2019/06/25	5	9.23	11	9.29	9.16	-6	1,843	-0.33%
2019/06/24	15	9.43	0	0.00	9.36	15	1,876	0.80%
2019/06/21	3	9.54	5	9.75	9.53	-2	1,939	-0.10%
2019/06/19	5	9.58	0	0.00	9.70	5	2,240	0.22%
2019/06/17	10	9.80	0	0.00	9.71	10	2,223	0.45%
2019/06/14	1	10.05	1	9.72	9.66	0	2,225	0.00%
2019/06/13	1	9.55	5	9.74	9.53	-4	2,158	-0.19%
2019/06/12	39	9.62	50	9.97	9.91	-11	2,123	-0.52%
2019/06/11	0	0.00	5	9.20	9.29	-5	1,912	-0.26%
2019/06/10	10	9.25	19	9.39	9.20	-9	1,912	-0.47%
2019/06/06	19	9.37	5	9.40	9.33	14	1,901	0.74%
2019/06/05	5	9.34	10	9.33	9.24	-5	1,899	-0.26%
2019/05/31	2	9.52	2	9.50	9.48	0	1,907	0.00%
2019/05/28	0	0.00	5	9.29	9.31	-5	1,906	-0.26%
2019/05/27	3	9.31	0	0.00	9.27	3	1,905	0.16%
2019/05/24	0	0.00	3	9.40	9.38	-3	1,913	-0.16%
2019/05/23	0	0.00	1	8.88	8.91	-1	1,951	-0.05%
2019/05/22	1	9.04	0	0.00	8.85	1	1,987	0.05%
2019/05/21	0	0.00	5	8.97	8.90	-5	2,011	-0.25%
2019/05/20	15	8.94	0	0.00	8.59	15	2,111	0.71%
2019/05/17	0	0.00	15	9.15	9.12	-15	2,087	-0.72%
2019/05/16	2	9.25	0	0.00	9.30	2	2,089	0.10%
2019/05/15	5	9.50	0	0.00	9.53	5	2,091	0.24%
2019/05/14	0	0.00	15	9.50	9.69	-15	2,084	-0.72%
2019/05/13	5	9.13	5	9.15	9.16	0	2,069	0.00%
2019/05/10	0	0.00	1	9.46	9.46	-1	2,047	-0.05%
2019/05/09	20	9.73	0	0.00	9.61	20	2,029	0.99%
2019/05/08	0	0.00	3	10.00	10.05	-3	1,997	-0.15%
2019/05/07	1	10.25	0	0.00	10.20	1	1,984	0.05%
2019/05/06	17	10.17	0	0.00	10.05	17	1,955	0.87%
2019/05/02	4	10.35	12	10.44	10.50	-8	1,889	-0.42%
2019/04/30	6	10.80	0	0.00	10.80	6	1,762	0.34%
2019/04/18	10	12.70	0	0.00	12.65	10	1,673	0.60%
2019/04/16	1	12.95	0	0.00	13.15	1	1,651	0.06%
2019/04/15	1	12.75	0	0.00	12.70	1	1,642	0.06%
2019/04/10	0	0.00	10	13.35	13.35	-10	1,842	-0.54%
2019/04/08	0	0.00	1	13.45	13.50	-1	1,825	-0.05%
2019/04/03	1	13.50	0	0.00	13.45	1	1,809	0.06%
2019/04/02	1	13.35	0	0.00	13.35	1	1,783	0.06%
2019/04/01	1	13.40	0	0.00	13.35	1	1,765	0.06%
2019/03/26	6	13.60	3	13.77	13.50	3	1,579	0.19%
2019/03/25	3	14.10	8	13.93	13.65	-5	1,506	-0.33%
2019/03/22	10	13.10	21	13.27	13.90	-11	1,391	-0.79%
2019/03/21	3	12.68	0	0.00	12.70	3	1,257	0.24%
2019/03/20	4	12.79	0	0.00	12.70	4	1,262	0.32%
2019/03/19	4	12.83	0	0.00	12.85	4	1,266	0.32%
2019/03/18	2	12.50	0	0.00	12.60	2	1,276	0.16%
2019/03/11	1	12.20	0	0.00	12.15	1	1,339	0.07%
2019/03/07	0	0.00	6	12.56	12.25	-6	1,337	-0.45%
2019/03/06	6	12.60	18	12.50	12.50	-12	1,371	-0.87%
2019/03/05	23	12.70	16	12.70	12.55	7	1,381	0.51%
2019/03/04	1	12.50	5	12.60	12.45	-4	1,361	-0.29%
2019/02/27	8	12.54	0	0.00	12.50	8	1,357	0.59%
2019/02/26	0	0.00	20	12.60	12.60	-20	1,351	-1.48%
2019/02/25	10	13.05	12	12.88	12.70	-2	1,347	-0.15%
2019/02/22	77	13.02	98	12.98	12.90	-21	1,320	-1.59%
2019/02/21	40	12.80	2	12.45	12.95	38	1,247	3.05%
2019/02/20	0	0.00	3	12.35	12.35	-3	1,207	-0.25%
2019/02/19	5	12.59	0	0.00	12.60	5	1,182	0.42%
2019/02/14	0	0.00	5	11.90	11.85	-5	1,094	-0.46%
2019/02/13	1	11.75	0	0.00	11.65	1	1,086	0.09%
2019/01/29	0	0.00	5	11.55	11.55	-5	1,075	-0.46%
2019/01/24	1	11.60	0	0.00	11.50	1	1,083	0.09%
2019/01/23	1	11.50	0	0.00	11.45	1	1,084	0.09%
2019/01/22	3	11.50	0	0.00	11.45	3	1,089	0.28%
2019/01/21	6	11.73	0	0.00	11.75	6	1,089	0.55%
2019/01/17	1	11.55	0	0.00	11.45	1	1,109	0.09%
2019/01/10	5	11.80	0	0.00	11.80	5	1,104	0.45%
2019/01/09	1	11.90	0	0.00	11.75	1	1,115	0.09%
2019/01/08	1	11.90	0	0.00	11.75	1	1,115	0.09%
2019/01/04	0	0.00	1	11.75	11.70	-1	1,128	-0.09%
2018/12/28	0	0.00	1	11.20	11.15	-1	900	-0.11%
2018/12/22	0	0.00	5	11.50	11.50	-5	910	-0.55%
2018/12/14	7	12.39	0	0.00	12.20	7	879	0.80%
2018/12/13	15	12.45	0	0.00	12.45	15	801	1.87%
2018/12/07	1	11.85	0	0.00	11.85	1	729	0.14%
2018/12/06	21	12.22	21	11.74	11.60	0	729	0.00%
2018/12/04	1	11.65	6	11.95	11.90	-5	678	-0.74%
2018/11/29	11	11.60	11	12.03	11.55	0	661	0.00%
2018/11/28	0	0.00	5	11.60	11.65	-5	621	-0.80%
2018/11/16	1	10.60	1	10.40	10.35	0	580	0.00%
2018/11/14	1	10.40	0	0.00	10.50	1	567	0.18%
2018/11/12	0	0.00	5	10.35	10.30	-5	520	-0.96%
2018/11/09	0	0.00	10	10.02	10.15	-10	516	-1.94%
2018/11/07	0	0.00	5	10.05	10.05	-5	546	-0.91%
2018/11/06	0	0.00	5	10.00	9.98	-5	563	-0.89%
2018/11/05	5	9.90	0	0.00	9.98	5	565	0.88%
2018/11/02	0	0.00	3	9.85	9.90	-3	575	-0.52%
2018/11/01	0	0.00	7	9.55	9.60	-7	574	-1.22%
2018/10/31	5	9.24	5	9.20	9.24	0	566	0.00%
2018/10/30	0	0.00	15	9.03	9.01	-15	557	-2.69%
2018/10/26	15	9.45	11	9.62	9.03	4	569	0.70%
2018/10/25	11	9.77	0	0.00	9.54	11	552	1.99%
2018/10/23	15	10.27	0	0.00	10.25	15	545	2.75%
2018/10/22	0	0.00	20	10.65	10.60	-20	546	-3.66%
2018/10/19	16	10.29	0	0.00	10.35	16	548	2.92%
2018/10/18	1	10.50	0	0.00	10.55	1	546	0.18%
2018/10/17	0	0.00	5	10.75	10.50	-5	552	-0.90%
2018/10/16	10	10.48	0	0.00	10.45	10	547	1.83%
2018/10/15	1	10.45	2	10.40	10.40	-1	561	-0.18%
2018/10/12	10	9.95	10	10.30	10.25	0	567	0.00%
2018/10/11	5	10.75	0	0.00	10.75	5	581	0.86%
2018/10/09	0	0.00	4	11.90	11.90	-4	576	-0.69%
2018/10/08	5	12.15	0	0.00	12.00	5	580	0.86%
2018/10/05	5	12.30	5	12.60	12.15	0	597	0.00%
2018/10/02	0	0.00	5	12.85	12.80	-5	634	-0.79%
2018/10/01	1	12.80	10	12.80	12.75	-9	638	-1.41%
2018/09/19	0	0.00	5	12.35	12.35	-5	889	-0.56%
2018/09/18	0	0.00	15	12.03	12.05	-15	1,086	-1.38%
2018/09/14	1	12.00	0	0.00	12.00	1	1,217	0.08%
2018/09/13	0	0.00	5	11.75	11.80	-5	1,263	-0.40%
2018/09/10	5	12.10	0	0.00	11.70	5	1,395	0.36%
2018/09/07	15	12.50	5	12.75	12.50	10	1,391	0.72%
2018/09/06	0	0.00	10	13.10	13.00	-10	1,384	-0.72%
2018/08/22	1	13.40	0	0.00	13.20	1	1,821	0.05%
2018/08/20	1	13.10	0	0.00	13.05	1	1,844	0.05%
2018/08/14	5	13.35	0	0.00	13.25	5	1,930	0.26%
2018/08/13	18	13.65	0	0.00	13.55	18	1,937	0.93%
2018/08/08	0	0.00	10	14.35	14.30	-10	1,929	-0.52%
2018/08/01	2	14.30	4	14.25	14.15	-2	1,932	-0.10%
2018/07/30	0	0.00	1	14.10	14.05	-1	1,950	-0.05%
2018/07/25	1	14.10	0	0.00	14.05	1	1,960	0.05%
2018/07/24	10	14.00	0	0.00	14.00	10	1,971	0.51%
2018/07/23	0	0.00	13	14.00	13.85	-13	1,973	-0.66%
2018/07/20	5	14.10	1	14.10	14.05	4	1,979	0.20%
2018/07/19	5	14.20	5	14.45	14.20	0	1,978	0.00%
2018/07/18	6	14.36	0	0.00	14.30	6	1,985	0.30%
2018/07/13	6	14.73	5	15.00	14.70	1	1,946	0.05%
2018/07/12	2	14.75	0	0.00	14.70	2	1,939	0.10%
2018/07/10	5	14.75	1	14.80	14.80	4	1,929	0.21%
2018/07/09	0	0.00	5	15.10	15.15	-5	1,927	-0.26%
2018/07/06	6	14.62	5	14.95	14.95	1	1,934	0.05%
2018/07/05	20	15.40	1	16.00	15.10	19	1,923	0.99%
2018/07/04	5	16.05	5	16.15	16.05	0	1,902	0.00%
2018/07/02	10	16.50	0	0.00	16.45	10	1,871	0.53%
2018/06/28	1	16.15	0	0.00	16.05	1	1,804	0.06%
2018/06/27	23	17.12	0	0.00	16.40	23	1,795	1.28%
2018/06/26	8	15.74	15	16.21	16.70	-7	1,615	-0.43%
2018/06/22	2	15.75	4	15.95	16.00	-2	1,549	-0.13%
2018/06/21	0	0.00	2	15.70	15.85	-2	1,529	-0.13%
2018/06/20	0	0.00	2	15.70	15.60	-2	1,514	-0.13%
2018/06/19	0	0.00	7	15.71	15.50	-7	1,510	-0.46%
2018/06/13	5	15.70	0	0.00	15.60	5	1,458	0.34%
2018/06/12	2	16.00	0	0.00	16.10	2	1,440	0.14%
2018/06/11	0	0.00	4	16.10	16.10	-4	1,408	-0.28%
2018/06/07	3	15.32	4	15.35	15.45	-1	1,361	-0.07%
2018/06/06	5	15.66	8	15.71	15.70	-3	1,356	-0.22%
2018/06/04	1	15.05	3	15.05	15.05	-2	1,320	-0.15%
2018/05/31	2	14.80	0	0.00	14.70	2	1,299	0.15%
2018/05/28	0	0.00	1	14.70	14.45	-1	1,261	-0.08%
2018/05/24	0	0.00	2	14.55	14.55	-2	1,257	-0.16%
2018/05/23	2	14.30	0	0.00	14.65	2	1,264	0.16%
2018/05/22	2	14.80	0	0.00	14.50	2	1,228	0.16%
2018/05/21	0	0.00	24	14.60	14.70	-24	1,213	-1.98%
2018/05/17	0	0.00	5	13.75	13.55	-5	1,235	-0.40%
2018/05/16	12	13.65	0	0.00	13.60	12	1,261	0.95%
2018/05/14	0	0.00	5	14.25	14.25	-5	1,369	-0.37%
2018/05/11	0	0.00	10	14.10	13.90	-10	1,388	-0.72%
2018/05/09	0	0.00	2	14.20	14.35	-2	1,429	-0.14%
2018/05/08	0	0.00	2	14.30	14.25	-2	1,452	-0.14%
2018/05/07	0	0.00	2	13.80	13.80	-2	1,528	-0.13%
2018/05/04	0	0.00	10	14.00	13.75	-10	1,584	-0.63%
2018/05/02	0	0.00	2	13.85	13.85	-2	1,973	-0.10%
2018/04/25	10	13.60	0	0.00	13.60	10	2,125	0.47%
2018/04/24	6	13.93	0	0.00	13.85	6	2,308	0.26%
2018/04/17	0	0.00	10	14.35	14.35	-10	2,417	-0.41%
2018/04/13	1	14.80	2	14.60	14.70	-1	2,448	-0.04%
2018/04/12	2	14.55	0	0.00	14.50	2	2,460	0.08%
2018/04/11	1	14.40	10	14.50	14.35	-9	2,474	-0.36%
2018/04/10	1	14.50	0	0.00	14.60	1	2,514	0.04%
2018/04/09	5	14.62	5	14.60	14.70	0	2,514	0.00%
2018/04/03	15	15.00	0	0.00	15.00	15	2,520	0.60%
2018/03/31	5	15.12	0	0.00	15.20	5	2,544	0.20%
2018/03/29	2	15.30	3	15.20	15.25	-1	2,546	-0.04%
2018/03/27	0	0.00	3	15.30	15.25	-3	2,535	-0.12%
2018/03/26	1	15.30	1	15.40	15.20	0	2,527	0.00%
2018/03/23	2	15.45	0	0.00	15.50	2	2,535	0.08%
2018/03/22	5	16.05	0	0.00	15.95	5	2,643	0.19%
2018/03/19	13	16.00	0	0.00	16.05	13	2,722	0.48%
2018/03/16	2	16.15	0	0.00	16.05	2	2,714	0.07%
2018/03/15	2	16.30	5	16.25	16.25	-3	2,708	-0.11%
2018/03/14	4	16.38	2	16.50	16.40	2	2,725	0.07%
2018/03/13	4	16.48	0	0.00	16.50	4	2,736	0.15%
2018/03/12	0	0.00	82	16.50	16.50	-82	2,734	-3.00%
2018/03/09	3	17.47	2	17.40	17.00	1	2,732	0.04%
2018/03/08	2	16.95	8	16.81	17.00	-6	2,705	-0.22%
2018/03/05	7	16.44	0	0.00	16.25	7	2,881	0.24%
2018/02/26	0	0.00	10	16.75	16.65	-10	2,998	-0.33%
2018/02/22	7	16.50	0	0.00	16.50	7	3,188	0.22%
2018/02/21	0	0.00	10	16.10	16.15	-10	3,244	-0.31%
2018/02/12	5	15.55	0	0.00	15.60	5	3,391	0.15%
2018/02/09	5	15.28	0	0.00	15.25	5	3,413	0.15%
2018/02/08	5	15.85	1	16.25	15.80	4	3,431	0.12%
2018/02/07	1	16.40	1	16.25	16.20	0	3,535	0.00%
2018/02/06	16	16.26	0	0.00	16.10	16	3,581	0.45%
2018/01/30	8	18.68	9	18.44	18.25	-1	4,157	-0.02%
2018/01/29	2	19.00	15	19.20	18.50	-13	4,104	-0.32%
2018/01/26	0	0.00	1	18.90	19.05	-1	4,072	-0.02%
2018/01/25	0	0.00	32	19.38	19.15	-32	4,038	-0.79%
2018/01/24	0	0.00	3	18.42	18.45	-3	3,810	-0.08%
2018/01/23	0	0.00	2	18.35	18.25	-2	3,852	-0.05%
2018/01/22	0	0.00	1	18.15	18.35	-1	3,878	-0.03%
2018/01/19	0	0.00	1	17.85	18.20	-1	4,186	-0.02%
2018/01/18	3	18.57	3	18.37	18.20	0	4,325	0.00%
2018/01/17	4	18.00	6	17.08	18.05	-2	4,223	-0.05%
2018/01/16	1	16.95	0	0.00	16.85	1	4,138	0.02%
2018/01/15	1	16.55	2	16.58	16.55	-1	4,169	-0.02%
2018/01/12	0	0.00	15	16.75	16.75	-15	4,194	-0.36%
2018/01/11	17	16.42	0	0.00	16.50	17	4,227	0.40%
2018/01/08	4	17.03	0	0.00	17.00	4	4,320	0.09%
2018/01/05	10	17.40	0	0.00	17.50	10	4,518	0.22%
2018/01/04	0	0.00	1	17.50	17.50	-1	4,645	-0.02%
2018/01/03	0	0.00	2	17.05	17.00	-2	4,588	-0.04%
2018/01/02	1	17.45	0	0.00	17.25	1	4,582	0.02%