漢磊 (3707)-元富-永和券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
62.1
漲跌
▼0.5
漲幅
-0.80%
成交量
1,318張
產業
上櫃半導體類股
1280人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－元富-永和券商分點個股進出

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

元富-永和券商分點個股進出
元富-永和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
2024/05/30	1	62.70	0	0.00	62.60	1	5,131	0.02%
2024/05/29	2	63.60	2	64.00	64.00	0	5,143	0.00%
2024/05/28	3.1	63.24	4	63.45	63.50	-0.9	5,141	-0.02%
2024/05/24	0.2	61.80	0	0.00	61.30	0.2	5,152	0.00%
2024/05/23	0.3	62.70	0	0.00	62.50	0.3	5,188	0.01%
2024/05/21	0	0.00	1	64.00	63.80	-1	5,178	-0.02%
2024/05/20	1	65.17	0	0.00	65.10	1	5,167	0.02%
2024/05/17	1	64.40	1	64.60	64.50	0	5,160	0.00%
2024/05/16	5	63.50	0	0.00	63.50	5	5,151	0.10%
2024/05/15	0.2	64.80	0	0.00	64.30	0.2	5,135	0.00%
2024/05/13	0	64.80	0	0.00	64.30	0	5,150	0.00%
2024/05/10	1	64.50	0	0.00	65.90	1	5,146	0.02%
2024/05/09	0	0.00	1	64.40	64.00	-1	5,140	-0.02%
2024/05/07	1	65.40	1	65.50	65.50	0	5,128	0.00%
2024/05/03	6	69.23	17	67.38	67.10	-11	5,076	-0.22%
2024/04/30	1	70.80	1	71.40	70.10	0	5,010	0.00%
2024/04/29	0	0.00	6	69.43	70.10	-6	4,960	-0.12%
2024/04/26	3	70.50	0	0.00	69.10	3	4,925	0.06%
2024/04/25	1	70.60	0	0.00	70.60	1	4,867	0.02%
2024/04/24	14	68.84	2	67.80	67.80	12	4,766	0.25%
2024/04/23	2	68.50	0	0.00	68.50	2	4,740	0.04%
2024/04/22	12	68.36	24	69.03	67.00	-12	4,706	-0.25%
2024/04/19	15	68.03	4	67.63	67.10	11	4,625	0.24%
2024/04/18	18	74.98	19.2	74.22	72.00	-1.2	4,470	-0.03%
2024/04/17	4	73.28	4	73.23	73.80	0	3,962	0.00%
2024/04/16	6	66.97	1	68.80	67.10	5	3,925	0.13%
2024/04/15	3	71.27	2	72.50	70.50	1	3,825	0.03%
2024/04/12	3	71.57	16	72.48	71.60	-13	3,741	-0.35%
2024/04/11	2	71.10	1	72.10	70.50	1	3,656	0.03%
2024/04/10	2	70.10	22	71.83	71.50	-20	3,535	-0.57%
2024/04/09	1	66.10	1	65.80	65.70	0	3,357	0.00%
2024/04/03	0	0.00	0.5	68.20	68.60	-0.5	3,261	-0.02%
2024/04/02	11	67.09	1	68.20	68.20	10	3,173	0.32%
2024/04/01	0	0.00	19	66.88	67.70	-19	2,978	-0.64%
2024/03/29	1	60.20	0	0.00	61.90	1	2,693	0.04%
2024/03/28	0	0.00	8	61.48	60.70	-8	2,625	-0.30%
2024/03/26	1	57.20	1	59.30	57.30	0	2,487	0.00%
2024/03/21	1	57.20	0	0.00	57.20	1	2,439	0.04%
2024/03/20	10	58.03	0	0.00	57.00	10	2,517	0.40%
2024/03/18	1	58.80	0	0.00	58.10	1	2,491	0.04%
2024/03/15	1	59.60	0	0.00	59.50	1	2,472	0.04%
2024/03/14	1	61.00	1	60.60	61.20	0	2,445	0.00%
2024/03/13	1	62.60	2	62.70	61.70	-1	2,402	-0.04%
2024/03/12	5	62.28	1	62.50	61.80	4	2,320	0.17%
2024/03/11	29	64.10	31.5	65.55	64.20	-2.5	2,207	-0.11%
2024/03/08	0	0.00	1	61.00	61.00	-1	1,567	-0.06%
2024/03/06	1.5	56.85	0	0.00	56.10	1.5	1,416	0.11%
2024/03/05	2	58.80	3	58.13	58.00	-1	1,411	-0.07%
2024/03/04	0	0.00	4	59.70	59.70	-4	1,384	-0.29%
2024/02/29	2	60.10	2	60.30	60.30	0	1,363	0.00%
2024/02/27	3	60.97	1	61.50	61.50	2	1,350	0.15%
2024/02/26	3	61.67	0	0.00	62.60	3	1,326	0.23%
2024/02/22	0	0.00	1	61.50	61.10	-1	1,299	-0.08%
2024/02/20	0	0.00	1	63.50	62.00	-1	1,316	-0.08%
2024/02/16	2	62.60	0	0.00	62.80	2	1,319	0.15%
2024/02/02	1	62.50	1	62.30	61.90	0	1,279	0.00%
2024/02/01	0	0.00	1	62.20	62.20	-1	1,278	-0.08%
2024/01/30	0	0.00	4	65.10	63.50	-4	1,263	-0.32%
2024/01/29	1	64.50	0	0.00	64.40	1	1,263	0.08%
2024/01/24	0.2	65.90	0	0.00	65.80	0.2	1,301	0.02%
2024/01/17	0	64.40	0	0.00	64.10	0	1,304	0.00%
2024/01/16	1	64.80	0	0.00	65.40	1	1,291	0.08%
2024/01/15	0.3	66.10	0	0.00	65.90	0.3	1,287	0.02%
2024/01/12	0	0.00	0.3	66.70	65.80	-0.3	1,298	-0.02%
2024/01/11	0	0.00	1	66.40	66.60	-1	1,300	-0.08%
2024/01/10	5	66.16	1	66.10	65.50	4	1,314	0.30%
2024/01/09	0.2	68.00	2	68.10	67.80	-1.8	1,287	-0.14%
2024/01/08	2	68.50	2	69.55	68.50	0	1,277	0.00%
2024/01/05	2	69.10	2	70.15	69.10	0	1,275	0.00%
2024/01/04	0	0.00	2	69.60	69.40	-2	1,263	-0.16%
2024/01/03	2	70.45	0	0.00	70.40	2	1,259	0.16%
2024/01/02	2	71.40	0	0.00	71.40	2	1,245	0.16%
2023/12/28	0	0.00	2	73.35	72.70	-2	1,242	-0.16%
2023/12/21	1	71.80	0	0.00	71.80	1	1,315	0.08%
2023/12/19	1	73.00	0	0.00	72.90	1	1,374	0.07%
2023/12/18	1.2	72.33	0	0.00	72.30	1.2	1,446	0.08%
2023/12/08	0	0.00	2	71.40	71.10	-2	1,449	-0.14%
2023/12/07	2	71.50	0	0.00	71.10	2	1,448	0.14%
2023/12/04	0	74.00	0	0.00	73.80	0	1,454	0.00%
2023/12/01	2	75.70	0.1	75.50	75.10	1.9	1,451	0.13%
2023/11/30	0.2	75.94	1	76.20	76.40	-0.8	1,432	-0.06%
2023/11/29	0.1	74.00	0	0.00	73.50	0.1	1,376	0.01%
2023/11/24	0	0.00	1	74.40	73.60	-1	1,379	-0.07%
2023/11/21	2	74.05	1	73.80	73.00	1	1,370	0.07%
2023/11/15	0	0.00	2	70.80	70.90	-2	1,353	-0.15%
2023/11/10	2	68.80	0	0.00	69.20	2	1,372	0.15%
2023/11/02	0	0.00	1	71.00	70.00	-1	1,465	-0.07%
2023/11/01	1	71.80	1	70.00	70.00	0	1,467	0.00%
2023/10/31	1	69.00	0	0.00	68.40	1	1,451	0.07%
2023/10/05	0	0.00	2	73.90	73.30	-2	1,959	-0.10%
2023/10/03	1	73.30	0	0.00	72.80	1	2,623	0.04%
2023/09/27	2	71.90	0	0.00	71.40	2	2,993	0.07%
2023/09/26	1	72.50	0	0.00	72.10	1	2,996	0.03%
2023/09/21	3	77.67	0	0.00	76.20	3	2,932	0.10%
2023/09/20	1	81.50	1	81.90	78.60	0	2,855	0.00%
2023/09/07	1	80.40	1	80.10	78.90	0	3,536	0.00%
2023/09/04	0	0.00	1	78.00	79.20	-1	3,667	-0.03%
2023/08/31	0	0.00	3	78.50	79.10	-3	3,800	-0.08%
2023/08/30	0	79.00	0	0.00	78.70	0	3,975	0.00%
2023/08/24	0	0.00	2	76.60	77.30	-2	4,045	-0.05%
2023/08/17	1	75.50	1	75.40	75.40	0	4,081	0.00%
2023/08/16	0	0.00	1	72.30	74.00	-1	4,078	-0.02%
2023/08/15	1	73.60	4	73.00	73.20	-3	4,084	-0.07%
2023/08/14	2	73.80	2	73.95	72.20	0	4,086	0.00%
2023/08/11	0	0.00	1	74.30	75.00	-1	4,059	-0.02%
2023/08/10	3	76.10	1	75.80	75.80	2	4,061	0.05%
2023/08/09	2	77.70	0	0.00	77.50	2	4,064	0.05%
2023/08/08	2	79.00	0	0.00	78.00	2	4,089	0.05%
2023/08/07	1	79.30	0	0.00	79.60	1	4,103	0.02%
2023/08/02	0.3	78.92	0	0.00	77.70	0.3	4,126	0.01%
2023/07/31	1	80.20	0	0.00	79.30	1	4,107	0.02%
2023/07/24	1.5	78.98	1	79.30	78.30	0.5	4,093	0.01%
2023/07/21	1.1	82.50	0	0.00	82.20	1.1	4,065	0.03%
2023/07/18	4	84.45	1	88.00	84.00	3	4,258	0.07%
2023/07/17	2	87.15	0	0.00	86.80	2	4,285	0.05%
2023/07/13	2.1	88.01	0	0.00	86.60	2.1	4,279	0.05%
2023/07/12	2.1	89.29	4	89.15	88.40	-1.9	4,230	-0.04%
2023/07/11	6	92.20	6.7	92.59	90.50	-0.7	4,143	-0.02%
2023/07/10	7	91.61	5	90.02	90.40	2	3,887	0.05%
2023/07/07	4	87.25	5	86.70	86.70	-1	3,557	-0.03%
2023/07/06	3	88.40	3	88.77	88.00	0	3,479	0.00%
2023/07/03	0.3	83.50	0	0.00	83.10	0.3	3,271	0.01%
2023/06/28	1	83.70	0	0.00	82.90	1	3,313	0.03%
2023/06/27	2	85.00	1	83.20	83.20	1	3,418	0.03%
2023/06/26	2.1	84.67	1	85.90	84.50	1.1	3,399	0.03%
2023/06/21	1	87.30	2	87.40	86.70	-1	3,392	-0.03%
2023/06/20	5	88.12	3	87.80	88.00	2	3,370	0.06%
2023/06/19	1	85.70	15	85.61	86.10	-14	3,333	-0.42%
2023/06/16	6.1	86.75	13.5	87.24	86.10	-7.4	3,331	-0.22%
2023/06/15	5	89.24	0.5	89.40	88.60	4.5	3,330	0.14%
2023/06/14	22	88.80	7	88.60	90.20	15	3,207	0.47%
2023/06/13	5	87.96	2	88.20	86.50	3	3,047	0.10%
2023/06/09	0	0.00	1	82.90	82.80	-1	2,852	-0.04%
2023/06/08	2	83.75	1	82.80	82.70	1	2,862	0.03%
2023/06/07	1	84.90	1	85.20	84.70	0	2,898	0.00%
2023/06/06	1	84.50	1.1	85.35	82.00	-0.1	2,862	0.00%
2023/06/05	3	85.53	3	88.53	85.20	0	2,812	0.00%
2023/06/02	1.1	80.54	3	80.87	82.20	-1.9	2,698	-0.07%
2023/05/24	0	0.00	7	78.06	79.10	-7	2,992	-0.23%
2023/05/23	0	0.00	1	77.70	77.60	-1	2,997	-0.03%
2023/05/22	0	77.80	0	0.00	77.60	0	3,004	0.00%
2023/05/17	5	76.70	0	0.00	76.50	5	3,063	0.16%
2023/05/16	0	0.00	2	76.40	76.60	-2	3,082	-0.06%
2023/05/15	0.1	74.00	0	0.00	74.50	0.1	3,081	0.00%
2023/05/12	3	74.33	1	75.10	75.50	2	3,123	0.06%
2023/05/10	3	77.23	3	77.20	77.40	0	3,148	0.00%
2023/05/09	2.1	76.30	0	0.00	76.50	2.1	3,168	0.07%
2023/05/08	0	0.00	6	78.60	78.30	-6	3,218	-0.19%
2023/05/05	1	77.90	0	0.00	77.80	1	3,329	0.03%
2023/05/04	2	78.30	0	0.00	78.30	2	3,464	0.06%
2023/05/02	5	78.90	0	0.00	79.00	5	3,566	0.14%
2023/04/28	2.1	77.95	2	77.05	77.90	0.1	3,645	0.00%
2023/04/27	2	77.40	0	0.00	76.30	2	3,616	0.06%
2023/04/26	3	76.10	8	75.84	76.70	-5	3,627	-0.14%
2023/04/25	7	77.29	0	0.00	77.00	7	3,610	0.19%
2023/04/24	4	79.43	1	80.10	80.00	3	3,603	0.08%
2023/04/21	12	79.77	0	0.00	79.10	12	3,573	0.34%
2023/04/20	2.3	85.15	0	0.00	83.50	2.3	3,464	0.07%
2023/04/14	2	88.80	2	88.40	88.40	0	3,408	0.00%
2023/04/13	0	89.40	0	0.00	88.20	0	3,425	0.00%
2023/04/12	1	88.80	0	0.00	90.40	1	3,410	0.03%
2023/04/10	5	91.34	3	90.70	90.50	2	3,427	0.06%
2023/04/07	3.2	92.14	1	92.30	92.30	2.2	3,421	0.06%
2023/04/06	1	91.50	0	0.00	91.30	1	3,404	0.03%
2023/03/31	0	0.00	2	90.90	90.70	-2	3,404	-0.06%
2023/03/30	2	90.50	2	90.50	90.50	0	3,449	0.00%
2023/03/29	1	92.10	1	89.80	89.80	0	3,455	0.00%
2023/03/28	6	91.18	5	91.56	91.70	1	3,436	0.03%
2023/03/23	1	90.50	2	90.40	90.20	-1	3,374	-0.03%
2023/03/22	1	90.10	5	90.36	90.70	-4	3,380	-0.12%
2023/03/21	2.1	89.80	3	90.23	89.70	-0.9	3,382	-0.03%
2023/03/20	5	90.64	2	90.90	89.90	3	3,390	0.09%
2023/03/17	2	87.40	2	88.00	88.50	0	3,318	0.00%
2023/03/15	4	86.95	3	87.27	86.80	1	3,365	0.03%
2023/03/14	0.2	87.80	0	0.00	86.10	0.2	3,395	0.01%
2023/03/13	1	87.50	0	0.00	88.40	1	3,426	0.03%
2023/03/10	1	88.70	1	90.20	88.90	0	3,468	0.00%
2023/03/09	0	0.00	2	92.55	92.00	-2	3,536	-0.06%
2023/03/08	1	92.20	1	92.30	92.30	0	3,547	0.00%
2023/03/07	3	92.13	2	92.50	92.50	1	3,544	0.03%
2023/03/06	4	90.25	1	89.80	90.70	3	3,527	0.09%
2023/03/03	8.2	88.67	5	88.22	89.20	3.2	3,536	0.09%
2023/03/02	1	90.90	0	0.00	90.80	1	3,372	0.03%
2023/03/01	0	0.00	2	93.20	93.00	-2	3,378	-0.06%
2023/02/23	1	93.60	0	0.00	93.90	1	3,423	0.03%
2023/02/22	2	94.45	0	0.00	93.20	2	3,543	0.06%
2023/02/21	1	98.10	1	97.10	97.10	0	3,626	0.00%
2023/02/20	1	96.60	1	97.40	97.50	0	3,771	0.00%
2023/02/17	0	0.00	2	96.90	96.50	-2	4,007	-0.05%
2023/02/16	1	96.60	3	97.33	97.90	-2	4,067	-0.05%
2023/02/15	3	96.33	3	97.77	95.90	0	4,178	0.00%
2023/02/14	2	97.05	0	0.00	97.00	2	4,192	0.05%
2023/02/13	0	0.00	2	95.50	96.10	-2	4,328	-0.05%
2023/02/10	2	97.15	0	0.00	95.20	2	4,382	0.05%
2023/02/09	1.1	98.51	1	98.32	98.30	0	4,372	0.00%
2023/02/08	1	98.60	3	98.97	98.90	-2	4,401	-0.05%
2023/02/07	0	0.00	1	97.30	97.60	-1	4,395	-0.02%
2023/02/06	0.2	97.35	0	0.00	96.90	0.2	4,427	0.00%
2023/02/03	4	99.98	12	101.14	98.20	-8	4,387	-0.18%
2023/02/02	16	99.40	5	100.30	100.00	11	4,351	0.25%
2023/02/01	0.5	97.00	1	97.20	96.70	-0.5	4,263	-0.01%
2023/01/31	1	94.80	9	95.76	96.30	-8	4,303	-0.19%
2023/01/30	3	93.67	4	93.18	94.80	-1	4,295	-0.02%
2023/01/17	3	89.43	5	89.72	89.50	-2	4,271	-0.05%
2023/01/16	1	89.90	1	89.60	90.00	0	4,315	0.00%
2023/01/13	0	0.00	8	88.15	87.70	-8	4,344	-0.18%
2023/01/12	4	91.73	12	91.32	89.20	-8	4,404	-0.18%
2023/01/11	2	90.60	1	90.40	90.40	1	4,408	0.02%
2023/01/10	5	90.30	5	90.60	89.80	0	4,472	0.00%
2023/01/06	15	87.63	3	87.47	88.80	12	4,610	0.26%
2023/01/04	0	0.00	5	85.80	85.90	-5	4,801	-0.10%
2023/01/03	1	86.20	1	85.00	86.20	0	4,956	0.00%
2022/12/29	4.2	85.33	1	85.40	85.10	3.2	5,112	0.06%
2022/12/27	2	89.20	2	88.85	88.80	0	5,318	0.00%
2022/12/26	5	88.30	0	0.00	88.30	5	5,391	0.09%
2022/12/23	2	86.35	1	86.50	86.90	1	5,515	0.02%
2022/12/22	5	86.88	0	0.00	86.90	5	5,581	0.09%
2022/12/21	0	0.00	3	88.53	87.60	-3	5,715	-0.05%
2022/12/20	2	89.30	0	0.00	88.50	2	5,847	0.03%
2022/12/16	3.2	93.31	5	92.68	93.20	-1.9	6,155	-0.03%
2022/12/15	1	95.40	0	0.00	95.40	1	6,214	0.02%
2022/12/14	6	94.67	3	95.03	95.90	3	6,247	0.05%
2022/12/13	2	94.30	1	95.00	93.80	1	6,275	0.02%
2022/12/09	2	97.30	11	96.95	96.10	-9	6,319	-0.14%
2022/12/08	0	0.00	1	96.80	97.10	-1	6,371	-0.02%
2022/12/07	11	98.37	4	98.35	96.20	7	6,462	0.11%
2022/12/06	2	101.00	4	101.13	99.80	-2	6,454	-0.03%
2022/12/05	5	105.50	0	0.00	103.00	5	6,541	0.08%
2022/12/02	3	101.83	5	102.80	102.50	-2	6,546	-0.03%
2022/12/01	1	100.50	3	101.50	102.00	-2	6,589	-0.03%
2022/11/30	3	98.53	3	98.53	98.10	0	6,601	0.00%
2022/11/29	3	97.63	4	97.65	98.30	-1	6,693	-0.01%
2022/11/28	2	96.65	2	96.00	97.80	0	6,786	0.00%
2022/11/25	5	97.96	3	96.87	96.00	2	6,967	0.03%
2022/11/24	2.6	98.63	0	0.00	98.80	2.6	6,996	0.04%
2022/11/23	2	99.35	1	100.50	98.30	1	7,077	0.01%
2022/11/22	1	98.30	1	98.40	98.30	0	7,184	0.00%
2022/11/21	0	0.00	1	101.00	100.00	-1	7,322	-0.01%
2022/11/18	12	101.29	11	101.73	99.60	1	7,455	0.01%
2022/11/17	0	0.00	1	100.50	102.00	-1	7,553	-0.01%
2022/11/16	33	99.12	42	99.49	98.30	-9	7,672	-0.12%
2022/11/15	17	98.93	7	98.73	101.00	10	7,668	0.13%
2022/11/14	3	94.97	0	0.00	95.30	3	8,013	0.04%
2022/11/11	2	96.45	2	96.85	93.60	0	8,238	0.00%
2022/11/10	33	92.97	35	93.10	93.00	-2	8,202	-0.02%
2022/11/09	7	94.23	10	94.02	94.30	-3	8,285	-0.04%
2022/11/08	6	91.98	2	91.25	90.40	4	8,385	0.05%
2022/11/07	2	91.20	2	91.10	91.10	0	8,445	0.00%
2022/11/04	1	90.30	3	90.73	91.10	-2	8,609	-0.02%
2022/11/02	1	88.50	1	89.50	89.40	0	8,945	0.00%
2022/11/01	1	88.10	2	87.60	87.70	-1	8,968	-0.01%
2022/10/31	0	0.00	1	87.20	87.00	-1	9,084	-0.01%
2022/10/28	19	84.48	16	83.69	83.90	3	9,165	0.03%
2022/10/27	1	85.80	1	83.30	85.90	0	9,348	0.00%
2022/10/26	0	0.00	1	83.20	81.90	-1	9,542	-0.01%
2022/10/25	51	83.36	53	83.83	82.50	-2	9,588	-0.02%
2022/10/24	5	86.14	4	86.13	85.00	1	9,723	0.01%
2022/10/21	3	86.07	1	85.90	84.00	2	9,912	0.02%
2022/10/20	0	0.00	2	86.70	86.20	-2	10,050	-0.02%
2022/10/19	7	87.34	8	87.31	85.80	-1	10,335	-0.01%
2022/10/18	6	88.48	6	87.57	87.90	0	10,432	0.00%
2022/10/17	5	85.22	0	0.00	86.80	5	10,554	0.05%
2022/10/14	25	89.08	22	87.44	89.10	3	10,742	0.03%
2022/10/13	2	90.50	7	86.89	83.00	-5	11,153	-0.04%
2022/10/12	1	91.10	3	90.40	90.00	-2	11,255	-0.02%
2022/10/11	2	90.90	0	0.00	90.80	2	11,414	0.02%
2022/10/07	18.2	98.30	22	98.61	97.50	-3.8	11,748	-0.03%
2022/10/06	10	100.39	2	100.75	101.50	8	11,787	0.07%
2022/10/05	5	101.10	4	102.20	99.80	1	11,825	0.01%
2022/10/04	19	98.39	17	97.52	101.00	2	11,829	0.02%
2022/10/03	15	94.63	14	94.21	94.80	1	12,009	0.01%
2022/09/30	2	93.90	2	91.55	95.00	0	12,487	0.00%
2022/09/29	1	93.30	18	90.40	91.10	-17	12,909	-0.13%
2022/09/28	12.4	92.43	13	92.98	90.70	-0.7	13,222	0.00%
2022/09/27	7	97.86	1	98.50	99.60	6	13,774	0.04%
2022/09/26	17.1	100.50	6.1	99.79	98.50	11.1	14,054	0.08%
2022/09/23	8.2	110.70	3	109.33	107.00	5.2	14,215	0.04%
2022/09/22	2	110.00	2	111.00	114.00	0	14,252	0.00%
2022/09/21	18	110.36	22	110.82	110.00	-4	14,266	-0.03%
2022/09/20	2	110.75	7	112.14	113.00	-5	14,345	-0.03%
2022/09/19	1	109.50	1	110.00	109.50	0	14,511	0.00%
2022/09/16	16	109.75	21	111.69	109.50	-5	14,612	-0.03%
2022/09/15	2	113.25	0	0.00	111.50	2	14,736	0.01%
2022/09/14	3	108.67	3	111.83	114.00	0	14,959	0.00%
2022/09/13	12	112.38	11	113.09	111.50	1	15,080	0.01%
2022/09/12	9	113.06	5	113.60	112.50	4	15,194	0.03%
2022/09/08	3	107.50	4	107.88	110.00	-1	15,217	-0.01%
2022/09/07	0.1	106.00	4	104.50	105.00	-3.9	15,282	-0.03%
2022/09/06	8	108.13	9	106.89	107.00	-1	15,312	-0.01%
2022/09/05	5	112.30	2	110.50	110.50	3	15,354	0.02%
2022/09/02	6	113.75	7	113.71	115.00	-1	15,372	-0.01%
2022/09/01	8	114.06	8	115.81	113.00	0	15,352	0.00%
2022/08/31	10	115.45	3	115.67	115.50	7	15,307	0.05%
2022/08/30	7	116.21	9	116.94	117.00	-2	15,517	-0.01%
2022/08/29	2	111.75	2.3	112.35	116.00	-0.3	15,566	0.00%
2022/08/26	10	117.45	10	116.15	115.50	0	15,485	0.00%
2022/08/25	3	115.83	8	116.38	117.00	-5	15,471	-0.03%
2022/08/24	21.2	116.60	22	116.27	113.00	-0.8	15,425	-0.01%
2022/08/23	14.1	113.09	24	114.33	115.50	-9.9	15,405	-0.06%
2022/08/22	12	112.25	8	112.38	111.50	4	15,309	0.03%
2022/08/19	44	113.27	13	113.69	113.00	31	15,226	0.20%
2022/08/18	8	107.88	9	106.56	109.00	-1	14,800	-0.01%
2022/08/17	4	103.75	1	102.50	102.50	3	14,631	0.02%
2022/08/16	17	105.18	15	105.60	104.50	2	14,638	0.01%
2022/08/15	4.1	105.45	13	105.73	105.50	-8.9	14,659	-0.06%
2022/08/12	2	101.25	5	101.70	101.50	-3	14,467	-0.02%
2022/08/11	12	100.13	15	101.67	99.60	-3	14,453	-0.02%
2022/08/10	5	99.10	5	99.00	98.50	0	14,537	0.00%
2022/08/09	9	100.90	7.1	101.85	101.00	2	14,513	0.01%
2022/08/08	2	97.75	2	98.75	99.50	0	14,328	0.00%
2022/08/05	4	97.63	4	98.48	98.80	0	14,409	0.00%
2022/08/04	2	93.95	2	94.25	95.00	0	14,382	0.00%
2022/08/03	55.2	93.45	53	93.96	93.20	2.2	14,364	0.01%
2022/08/02	65	95.95	63	96.61	96.20	2	14,293	0.01%
2022/08/01	15	101.13	4	101.38	100.50	11	14,116	0.08%
2022/07/29	4	101.38	17	101.82	102.50	-13	14,118	-0.09%
2022/07/28	14	99.31	13	99.97	98.50	1	14,034	0.01%
2022/07/27	2	98.50	5	98.12	99.50	-3	13,908	-0.02%
2022/07/26	49	99.00	43	100.03	97.40	6	13,776	0.04%
2022/07/25	2	100.20	6	100.33	100.50	-4	13,539	-0.03%
2022/07/22	41	99.60	33	100.24	99.10	8	13,580	0.06%
2022/07/21	37	100.66	35	100.84	101.50	2	13,675	0.01%
2022/07/20	33	99.34	39	98.61	99.30	-6	13,520	-0.04%
2022/07/19	8	93.69	9	93.28	94.30	-1	13,162	-0.01%
2022/07/18	29.1	94.43	27	94.37	93.00	2.1	13,027	0.02%
2022/07/15	22	92.09	10.1	92.96	93.00	11.9	12,806	0.09%
2022/07/14	1	86.50	6	88.15	88.00	-5	12,375	-0.04%
2022/07/13	1	86.00	1	86.00	83.50	0	12,311	0.00%
2022/07/12	1	82.60	6	84.00	82.00	-5	12,306	-0.04%
2022/07/11	33	85.99	30	86.66	87.90	3	12,314	0.02%
2022/07/08	18	88.46	15	88.41	88.50	3	12,130	0.02%
2022/07/07	55	82.13	52	82.70	85.00	3	11,708	0.03%
2022/07/06	105	85.64	105	86.54	83.50	0	11,235	0.00%	大買/大賣/
2022/07/05	10.3	86.93	15	85.92	90.10	-4.7	10,979	-0.04%
2022/07/04	10	95.02	16	93.84	90.90	-6	10,346	-0.06%
2022/07/01	75	107.03	72	107.95	101.00	3	10,130	0.03%
2022/06/30	11	116.77	10	113.55	112.00	1	9,861	0.01%
2022/06/29	11	120.82	11	122.09	124.00	0	9,795	0.00%
2022/06/28	3	123.33	8	123.25	124.50	-5	10,015	-0.05%
2022/06/27	7	124.57	12	123.29	125.00	-5	10,509	-0.05%
2022/06/24	7	118.07	7	117.86	116.50	0	10,563	0.00%
2022/06/23	12	117.17	4	117.00	119.00	8	10,810	0.07%
2022/06/22	42	117.70	38	117.00	119.50	4	11,550	0.03%
2022/06/21	22	114.57	21	115.33	118.00	1	11,540	0.01%
2022/06/20	5	112.30	3	110.17	108.50	2	11,618	0.02%
2022/06/17	3	118.83	5	118.30	118.50	-2	11,816	-0.02%
2022/06/16	19	126.58	23	124.50	120.50	-4	12,158	-0.03%
2022/06/15	8	129.00	1	126.50	126.50	7	12,606	0.06%
2022/06/14	48	131.65	51	131.79	131.00	-3	13,160	-0.02%
2022/06/13	8	131.56	8	132.56	133.50	0	13,413	0.00%
2022/06/10	2	134.00	3	132.67	132.50	-1	13,626	-0.01%
2022/06/09	20	133.98	8	133.81	134.50	12	13,963	0.09%
2022/06/08	105	132.43	103	134.99	133.50	2	14,265	0.01%	大買/大賣/
2022/06/07	64	128.44	66	130.33	130.00	-2	14,193	-0.01%
2022/06/06	3	128.50	0	0.00	127.00	3	14,134	0.02%
2022/06/02	4	128.75	3	128.17	127.50	1	14,263	0.01%
2022/06/01	8	126.31	7	127.07	126.00	1	14,291	0.01%
2022/05/31	11	126.50	9	126.33	126.50	2	14,344	0.01%
2022/05/30	4	123.13	7	123.64	125.00	-3	14,311	-0.02%
2022/05/27	1	122.00	2	119.50	119.00	-1	14,305	-0.01%
2022/05/26	16	121.22	15	122.50	119.50	1	14,337	0.01%
2022/05/25	13	120.08	16	118.19	120.50	-3	14,351	-0.02%
2022/05/24	5	119.00	2	116.75	115.50	3	14,427	0.02%
2022/05/23	3	121.50	4	122.00	121.00	-1	14,403	-0.01%
2022/05/20	3	119.00	4	119.38	119.00	-1	14,368	-0.01%
2022/05/19	6	118.92	9	118.28	120.00	-3	14,446	-0.02%
2022/05/18	6	119.67	10	120.70	121.00	-4	14,456	-0.03%
2022/05/17	3	115.67	5	116.00	117.00	-2	14,241	-0.01%
2022/05/16	41	115.63	37	115.88	113.00	4	14,299	0.03%
2022/05/13	54	114.71	54	114.86	113.50	0	14,329	0.00%
2022/05/12	14	112.32	7	113.71	108.50	7	14,376	0.05%
2022/05/11	31	112.84	31	113.10	112.00	0	14,608	0.00%
2022/05/10	24	113.31	25	111.12	113.50	-1	14,616	-0.01%
2022/05/09	3	111.83	3	110.83	108.50	0	14,710	0.00%
2022/05/06	6	112.75	3	112.17	116.00	3	14,893	0.02%
2022/05/05	4	115.50	0	0.00	113.00	4	14,931	0.03%
2022/05/04	21	110.81	21	111.17	112.00	0	14,911	0.00%
2022/05/03	20	106.50	21	106.79	108.00	-1	14,981	-0.01%
2022/04/29	4	105.38	5	106.50	105.00	-1	15,109	-0.01%
2022/04/28	21	103.48	22	102.66	102.50	-1	15,062	-0.01%
2022/04/27	2	102.75	2	103.50	106.00	0	14,925	0.00%
2022/04/26	4	111.25	4	109.75	110.00	0	14,714	0.00%
2022/04/25	8	108.88	9	109.78	110.00	-1	14,715	-0.01%
2022/04/22	5	117.80	7	118.21	115.00	-2	14,672	-0.01%
2022/04/21	2	124.00	2	122.50	123.00	0	14,735	0.00%
2022/04/20	0	0.00	1	123.00	122.50	-1	14,857	-0.01%
2022/04/19	11	123.23	7	124.29	121.00	4	15,002	0.03%
2022/04/18	1	123.50	1	124.50	119.50	0	15,138	0.00%
2022/04/15	3	126.33	11	126.45	123.00	-8	15,233	-0.05%
2022/04/14	4	131.38	1	132.50	130.50	3	15,425	0.02%
2022/04/13	5	129.50	7	131.21	130.50	-2	15,411	-0.01%
2022/04/12	1	125.00	10	129.00	124.50	-9	15,455	-0.06%
2022/04/11	6	128.25	6	128.83	128.50	0	15,497	0.00%
2022/04/08	14	126.54	15	127.70	128.00	-1	15,499	-0.01%
2022/04/07	26	127.92	26	128.79	124.50	0	15,528	0.00%
2022/04/06	12	130.96	2	131.50	130.50	10	15,634	0.06%
2022/04/01	22	130.82	20	131.33	133.50	2	15,910	0.01%
2022/03/31	15	133.73	4	134.13	133.00	11	16,040	0.07%
2022/03/30	36	136.42	48.1	137.00	137.50	-12.1	15,779	-0.08%
2022/03/29	56	135.42	62.2	136.58	131.00	-6.2	15,296	-0.04%
2022/03/28	47	134.64	45	135.69	136.50	2	15,114	0.01%
2022/03/25	107.1	138.95	100	138.80	134.00	7.1	14,809	0.05%	大買/
2022/03/24	8	132.69	4	131.63	134.50	4	14,028	0.03%
2022/03/23	11	132.59	26	132.94	130.50	-15	13,891	-0.11%
2022/03/22	32	132.77	24.5	131.59	132.00	7.5	13,907	0.05%
2022/03/21	39	132.56	52	131.50	131.50	-13	13,712	-0.09%
2022/03/18	118.5	128.08	108	128.89	129.50	10.5	13,415	0.08%	大買/大賣/
2022/03/17	71	124.53	70	122.22	127.00	1	13,097	0.01%
2022/03/16	34	116.65	37	118.50	115.50	-3	12,561	-0.02%
2022/03/15	59	119.42	58	119.63	116.00	1	12,323	0.01%
2022/03/14	85	119.78	85	119.53	120.50	0	12,224	0.00%
2022/03/11	21	116.31	18	115.78	117.50	3	12,051	0.02%
2022/03/10	2	116.25	18	116.56	118.00	-16	11,755	-0.14%
2022/03/09	12	109.21	1	108.50	107.50	11	11,998	0.09%
2022/03/08	0	107.68	3	110.33	106.00	-3	12,521	-0.02%
2022/03/04	2	117.50	2	115.75	117.00	0	12,518	0.00%
2022/03/03	11	116.77	12	115.54	114.50	-1	12,739	-0.01%
2022/03/02	26	112.62	25	110.76	115.50	1	12,940	0.01%
2022/03/01	1	108.00	2	109.50	111.00	-1	13,007	-0.01%
2022/02/25	6	103.42	6	104.92	107.50	0	13,312	0.00%
2022/02/24	4	100.88	6	101.25	101.00	-2	13,622	-0.01%
2022/02/22	2	108.25	1	107.50	107.00	1	14,312	0.01%
2022/02/21	6	113.42	4	112.63	113.00	2	14,773	0.01%
2022/02/18	1	115.50	5	117.80	117.50	-4	15,619	-0.03%
2022/02/17	1	116.50	1	116.00	116.00	0	16,741	0.00%
2022/02/16	2	117.50	0	0.00	116.00	2	17,296	0.01%
2022/02/15	2	116.50	1	115.50	115.00	1	17,696	0.01%
2022/02/14	12	115.50	11	116.36	114.50	1	18,179	0.01%
2022/02/11	2	118.75	5	118.80	120.50	-3	18,412	-0.02%
2022/02/10	2	115.75	1	114.00	113.50	1	18,570	0.01%
2022/02/09	4	114.76	4	114.13	115.50	0	18,977	0.00%
2022/02/08	4	109.25	2	110.75	109.00	2	19,452	0.01%
2022/02/07	37	105.76	42	104.71	106.50	-5	19,958	-0.03%
2022/01/26	0	106.50	0	0.00	106.00	0	20,938	0.00%
2022/01/25	4	106.25	1	108.50	105.00	3	22,199	0.01%
2022/01/24	5	108.90	1	106.50	112.00	4	23,333	0.02%
2022/01/21	5	108.70	0	0.00	107.50	5	24,393	0.02%
2022/01/20	0	113.50	0	0.00	113.00	0	24,821	0.00%
2022/01/18	3	118.00	3	118.17	116.00	0	27,585	0.00%
2022/01/17	24	115.67	22	116.61	118.50	2	27,949	0.01%
2022/01/13	5.1	114.00	6	113.75	114.50	-0.9	29,333	0.00%
2022/01/12	4	117.38	1	116.50	116.50	3	30,283	0.01%
2022/01/11	7.2	119.68	5.8	119.69	117.50	1.4	31,864	0.00%
2022/01/10	17	123.35	10	125.00	125.50	7	32,869	0.02%
2022/01/07	5.4	125.76	1	125.50	123.50	4.4	33,851	0.01%
2022/01/06	0.3	134.83	1	132.50	134.00	-0.7	34,726	0.00%
2022/01/05	1.1	135.09	20.2	137.98	135.00	-19.1	35,729	-0.05%
2022/01/04	1	142.00	2	142.50	141.00	-1	36,751	0.00%
2022/01/03	5.1	147.00	5	146.20	144.50	0.1	38,902	0.00%
2021/12/30	11	144.73	6	147.17	143.00	5	39,815	0.01%
2021/12/29	10.2	148.34	30	147.18	146.00	-19.8	40,713	-0.05%
2021/12/28	35.2	146.55	2	146.75	145.50	33.2	41,252	0.08%
2021/12/27	8	143.88	11.2	141.57	144.50	-3.2	41,547	-0.01%
2021/12/24	2	136.75	1	136.50	136.00	1	41,792	0.00%
2021/12/23	16	139.91	14	139.93	138.00	2	42,607	0.00%
2021/12/22	1	140.00	3	138.50	136.00	-2	43,380	0.00%
2021/12/21	1	135.99	3	135.17	136.00	-2	44,216	0.00%
2021/12/20	2	133.50	0	0.00	134.50	2	45,849	0.00%
2021/12/17	2	139.75	0	0.00	136.50	2	47,177	0.00%
2021/12/16	23	142.22	23	143.54	143.00	0	48,924	0.00%
2021/12/15	4	135.25	6	135.17	137.00	-2	49,234	0.00%
2021/12/14	27	135.20	25	134.06	133.50	2	49,407	0.00%
2021/12/13	2	134.50	12	134.13	134.00	-10	49,442	-0.02%
2021/12/10	14.1	138.29	3	138.50	137.50	11.1	49,568	0.02%
2021/12/09	3	140.67	1	141.50	141.50	2	49,819	0.00%
2021/12/08	16	145.16	17	144.97	143.00	-1	50,199	0.00%
2021/12/07	4	145.13	5	145.50	143.00	-1	50,938	0.00%
2021/12/06	0	0.00	2.4	149.38	149.50	-2.4	51,266	0.00%
2021/12/03	12.4	156.54	12	155.38	155.00	0.4	51,575	0.00%
2021/12/02	39	153.96	42.4	154.29	156.00	-3.4	51,503	-0.01%
2021/12/01	2	148.25	4	147.75	148.00	-2	51,169	0.00%
2021/11/30	19.1	150.03	19	150.76	150.00	0.1	51,467	0.00%
2021/11/29	28	147.64	26	148.10	148.50	2	51,759	0.00%
2021/11/26	17	143.00	17	145.94	148.50	0	51,975	0.00%
2021/11/25	2	146.00	4	145.88	145.50	-2	51,787	0.00%
2021/11/24	34.3	147.39	38	145.89	145.00	-3.7	51,859	-0.01%
2021/11/23	66.4	150.11	58.1	149.60	147.00	8.3	51,866	0.02%
2021/11/22	15.2	155.29	15	155.80	153.00	0.2	51,979	0.00%
2021/11/19	35	161.40	38	161.83	156.00	-3	52,766	-0.01%
2021/11/18	46.3	160.90	43.1	162.76	157.00	3.2	52,749	0.01%
2021/11/17	36.2	165.82	33	166.11	165.50	3.2	52,962	0.01%
2021/11/16	30.3	164.24	25.2	166.29	159.50	5.1	52,558	0.01%
2021/11/15	48.2	156.63	46	155.67	159.00	2.2	51,648	0.00%
2021/11/12	41	152.10	60.2	149.88	149.00	-19.2	51,393	-0.04%
2021/11/11	130	148.95	111.2	148.84	151.50	18.8	51,178	0.04%	大買/大賣/
2021/11/10	21	143.07	17	144.32	145.00	4	50,801	0.01%
2021/11/09	26	146.71	20.2	148.80	142.00	5.9	50,612	0.01%
2021/11/08	32.4	145.31	33	144.95	146.50	-0.6	50,327	0.00%
2021/11/05	19.2	148.47	16	149.28	147.50	3.2	50,121	0.01%
2021/11/04	30	159.92	28	160.77	150.00	2	49,748	0.00%
2021/11/03	56	156.08	56	155.05	160.50	0	49,363	0.00%
2021/11/02	50	164.06	51	165.86	154.00	-1	48,518	0.00%
2021/11/01	73	161.59	69	161.08	165.50	4	47,371	0.01%
2021/10/29	24	152.11	30	151.95	152.50	-6	46,367	-0.01%
2021/10/28	65	143.79	68	144.05	142.50	-3	45,320	-0.01%
2021/10/27	23	143.07	15	144.07	141.50	8	45,025	0.02%
2021/10/26	21	141.43	21	142.40	140.00	0	44,406	0.00%
2021/10/25	30	135.12	30	134.57	135.00	0	42,768	0.00%
2021/10/22	10	132.45	24.5	131.98	135.50	-14.5	42,815	-0.03%
2021/10/21	14.5	137.21	6	135.50	132.50	8.5	42,435	0.02%
2021/10/20	27	132.26	30	134.80	135.50	-3	42,141	-0.01%
2021/10/19	26	132.42	23	133.37	129.50	3	41,482	0.01%
2021/10/18	8	128.56	7	127.07	132.00	1	40,515	0.00%
2021/10/15	10	122.65	28	125.13	128.50	-18	40,101	-0.04%
2021/10/14	28	120.86	23	118.63	117.00	5	39,579	0.01%
2021/10/13	10	128.10	7	126.43	122.00	3	39,274	0.01%
2021/10/12	9	126.44	16	125.91	128.50	-7	39,148	-0.02%
2021/10/08	53	127.18	49	127.50	124.00	4	39,173	0.01%
2021/10/07	19	119.97	19	120.87	124.50	0	37,710	0.00%
2021/10/06	11	116.00	12	116.38	113.50	-1	37,871	0.00%
2021/10/05	16	110.41	23	109.51	113.50	-7	37,204	-0.02%
2021/10/04	25	111.98	19	108.58	106.00	6	36,571	0.02%
2021/10/01	15	112.37	14	111.57	112.00	1	36,165	0.00%
2021/09/30	21	116.57	21	116.17	118.00	0	36,074	0.00%
2021/09/29	13	114.58	20	115.40	112.00	-7	35,335	-0.02%
2021/09/28	51	123.26	38	122.42	122.00	13	34,671	0.04%
2021/09/27	27	125.80	47	125.47	123.00	-20	33,883	-0.06%
2021/09/24	60	121.43	33	120.32	119.50	27	32,349	0.08%
2021/09/23	43	116.38	96	119.95	121.00	-53	31,055	-0.17%
2021/09/22	10	107.70	12	107.33	110.50	-2	29,473	-0.01%
2021/09/17	46	105.78	7	104.50	107.50	39	29,084	0.13%
2021/09/16	6	101.75	5	102.30	101.50	1	28,932	0.00%
2021/09/15	11	103.09	7	103.21	100.50	4	28,857	0.01%
2021/09/14	5	107.00	4	108.25	106.00	1	28,654	0.00%
2021/09/13	8	108.13	29	106.95	106.50	-21	28,806	-0.07%
2021/09/10	35	104.61	13	105.46	108.00	22	28,763	0.08%
2021/09/09	30	101.39	34	99.89	101.50	-4	28,549	-0.01%
2021/09/08	23	94.63	24	94.99	94.60	-1	28,436	0.00%
2021/09/07	5	99.78	8	98.21	98.60	-3	28,804	-0.01%
2021/09/06	3	103.83	1	104.50	103.50	2	29,578	0.01%
2021/09/03	4	103.25	3	101.00	103.00	1	29,580	0.00%
2021/09/02	4	108.00	3	110.50	106.00	1	29,540	0.00%
2021/09/01	12	109.08	10	110.60	114.00	2	29,120	0.01%
2021/08/31	21	106.40	26	108.79	109.00	-5	28,646	-0.02%
2021/08/30	2	105.50	2	106.75	106.00	0	28,721	0.00%
2021/08/27	15	106.13	9	106.67	104.50	6	28,782	0.02%
2021/08/26	8	107.75	15.1	108.57	111.50	-7.1	29,032	-0.02%
2021/08/25	18	109.11	8	110.56	106.50	10	28,704	0.03%
2021/08/24	12.1	105.42	6.1	106.14	105.00	6	27,801	0.02%
2021/08/23	6	101.22	10	101.75	104.00	-4	27,303	-0.01%
2021/08/20	2.1	91.81	13	93.75	94.60	-10.9	26,844	-0.04%
2021/08/19	3	89.90	0	0.00	86.00	3	26,642	0.01%
2021/08/18	4	83.38	2	84.75	89.80	2	26,569	0.01%
2021/08/17	9	86.89	0	0.00	84.50	9	26,688	0.03%
2021/08/16	2	92.00	3	91.40	92.00	-1	26,509	0.00%
2021/08/13	8	93.73	5	94.38	90.30	3	26,453	0.01%
2021/08/12	15	94.43	18	94.34	95.60	-3	26,366	-0.01%
2021/08/11	6	91.52	7	93.16	93.30	-1	26,380	0.00%
2021/08/10	2	96.20	2	95.55	96.50	0	26,198	0.00%
2021/08/09	3	97.93	27	97.51	95.40	-24	26,051	-0.09%
2021/08/06	2.1	106.02	2	105.00	106.00	0.1	25,867	0.00%
2021/08/05	2	109.50	6.8	109.61	112.50	-4.8	25,914	-0.02%
2021/08/04	4	110.75	7	110.50	107.00	-3	26,200	-0.01%
2021/08/03	7	108.93	4	107.75	108.50	3	26,113	0.01%
2021/08/02	5	106.50	2	102.50	106.50	3	26,038	0.01%
2021/07/30	7	108.21	8	109.06	102.50	-1	25,949	0.00%
2021/07/29	7.1	106.30	1	105.50	108.00	6.1	25,755	0.02%
2021/07/28	4	103.38	7	103.14	104.50	-3	25,598	-0.01%
2021/07/27	7	118.78	8	118.31	112.00	-1	25,361	0.00%
2021/07/26	14	118.39	13.1	119.59	118.00	0.9	25,132	0.00%
2021/07/23	11	115.86	14	115.32	114.00	-3	24,749	-0.01%
2021/07/22	16.1	120.76	5	121.30	121.50	11.1	24,472	0.05%
2021/07/21	23.1	112.71	12	112.42	117.00	11.1	23,826	0.05%
2021/07/20	12.1	109.07	36	106.78	106.50	-23.9	23,256	-0.10%
2021/07/19	30.2	114.58	30	115.10	112.50	0.2	22,976	0.00%
2021/07/16	19.3	109.67	27	108.57	111.00	-7.7	22,765	-0.03%
2021/07/15	42	98.87	17	100.84	107.00	25	22,479	0.11%
2021/07/14	7	94.60	23.1	97.39	99.60	-16.1	21,925	-0.07%
2021/07/13	32.1	95.39	14	92.42	90.60	18.1	21,341	0.08%
2021/07/12	1	86.40	18	90.16	92.70	-17	20,269	-0.08%
2021/07/09	11	84.48	10	84.63	84.30	1	20,067	0.00%
2021/07/08	7	84.36	5	83.80	83.70	2	20,187	0.01%
2021/07/07	12	82.39	13	84.10	84.30	-1	20,213	0.00%
2021/07/06	9	81.23	2	81.65	79.70	7	20,418	0.03%
2021/07/05	3	79.47	3	80.70	80.60	0	20,953	0.00%
2021/07/02	0	0.00	4	77.65	79.20	-4	21,542	-0.02%
2021/07/01	5	76.80	1	76.70	76.10	4	22,398	0.02%
2021/06/30	4	78.58	2	78.15	78.30	2	23,111	0.01%
2021/06/29	3	79.50	6	79.28	77.70	-3	23,415	-0.01%
2021/06/28	3	82.43	0	0.00	81.50	3	23,399	0.01%
2021/06/25	1	85.40	8	85.48	85.00	-7	24,037	-0.03%
2021/06/24	3	83.40	1	85.50	83.10	2	24,507	0.01%
2021/06/23	0	0.00	2	82.50	82.90	-2	24,570	-0.01%
2021/06/22	5	86.04	5	85.90	81.00	0	24,919	0.00%
2021/06/21	20	87.97	17	86.56	85.20	3	25,138	0.01%
2021/06/18	24	85.95	28	86.65	87.50	-4	25,777	-0.02%
2021/06/17	20	80.63	19	79.67	81.10	1	25,476	0.00%
2021/06/16	26	79.88	23	80.79	78.40	3	25,378	0.01%
2021/06/15	12	77.12	21.3	78.57	79.90	-9.3	24,755	-0.04%
2021/06/11	7	72.70	16	72.13	72.70	-9	23,827	-0.04%
2021/06/10	2	70.70	9	71.77	70.10	-7	23,921	-0.03%
2021/06/09	2	70.10	2	71.00	70.40	0	23,846	0.00%
2021/06/08	4	69.68	3	69.60	69.40	1	23,948	0.00%
2021/06/07	11	70.03	7.1	69.76	70.80	3.9	23,914	0.02%
2021/06/04	10.2	69.89	1	68.50	68.50	9.2	23,699	0.04%
2021/06/03	17	72.02	25.2	71.81	72.70	-8.2	23,504	-0.03%
2021/06/02	3	69.37	3.1	69.55	68.80	-0.1	22,927	0.00%
2021/06/01	2	68.10	4	68.80	69.00	-2	22,715	-0.01%
2021/05/31	5	68.00	1	67.20	67.30	4	22,613	0.02%
2021/05/28	7	68.03	11.1	68.10	67.70	-4.1	22,504	-0.02%
2021/05/27	11	65.53	17.1	65.54	66.60	-6.1	22,262	-0.03%
2021/05/26	0	0.00	0.1	65.00	63.60	-0.1	22,025	0.00%
2021/05/25	8	62.64	10.2	63.08	63.30	-2.2	21,986	-0.01%
2021/05/24	5	59.22	5	57.22	59.90	0	21,802	0.00%
2021/05/21	1	56.10	1	56.80	56.00	0	22,535	0.00%
2021/05/20	5	55.68	8	55.86	55.60	-3	22,687	-0.01%
2021/05/19	26	56.32	26	53.91	54.90	0	22,627	0.00%
2021/05/18	22	51.18	21	51.52	54.00	1	22,512	0.00%
2021/05/17	16	50.79	15	51.26	49.15	1	22,514	0.00%
2021/05/14	6	53.93	8	53.44	51.80	-2	22,385	-0.01%
2021/05/13	5	55.08	4	55.35	54.80	1	22,250	0.00%
2021/05/12	14	54.66	11	55.42	56.00	3	22,119	0.01%
2021/05/11	5	55.22	7	55.50	53.60	-2	21,817	-0.01%
2021/05/10	2.1	60.10	2	59.40	58.80	0.1	21,807	0.00%
2021/05/07	4	60.78	4.2	60.29	61.90	-0.2	21,825	0.00%
2021/05/06	5	58.22	5	58.72	58.50	0	21,845	0.00%
2021/05/05	5.3	60.28	7	59.90	58.00	-1.7	21,940	-0.01%
2021/05/04	2	60.15	0	0.00	60.80	2	21,922	0.01%
2021/05/03	0.2	62.90	1	62.00	61.60	-0.8	21,814	0.00%
2021/04/29	0.1	67.00	0	0.00	65.10	0.1	21,797	0.00%
2021/04/28	6	67.62	1	68.00	67.30	5	22,200	0.02%
2021/04/27	3	67.03	3	66.47	66.20	0	22,450	0.00%
2021/04/26	6	69.30	3	69.60	68.20	3	22,748	0.01%
2021/04/23	5.3	67.61	6.2	65.35	68.70	-0.9	23,292	0.00%
2021/04/22	8.2	68.61	6	71.08	67.10	2.2	23,909	0.01%
2021/04/21	8.2	77.01	14	75.91	74.50	-5.8	24,734	-0.02%
2021/04/20	9	74.79	21	74.71	74.90	-12	24,436	-0.05%
2021/04/19	6	70.37	6	70.12	70.70	0	24,647	0.00%
2021/04/16	5	69.62	28	69.15	68.60	-23	24,760	-0.09%
2021/04/15	23	68.95	2	69.35	68.80	21	24,734	0.08%
2021/04/14	0	0.00	4	65.70	68.70	-4	24,716	-0.02%
2021/04/13	18	70.64	12	70.48	68.00	6	24,676	0.02%
2021/04/12	35	70.07	13	69.18	68.00	22	24,583	0.09%
2021/04/09	21	75.30	24	76.44	75.00	-3	24,329	-0.01%
2021/04/08	21	73.17	10	72.25	74.50	11	23,755	0.05%
2021/04/07	12	67.98	13	68.55	69.00	-1	23,064	0.00%
2021/04/06	10	63.95	31	65.08	65.80	-21	22,461	-0.09%
2021/04/01	10	60.92	19	60.95	59.90	-9	21,918	-0.04%
2021/03/31	16	59.96	0	0.00	59.50	16	21,803	0.07%
2021/03/30	20	60.90	5	62.14	60.90	15	21,724	0.07%
2021/03/29	19	58.97	20.1	58.23	59.50	-1.1	21,067	-0.01%
2021/03/26	4	55.30	2	55.80	55.80	2	20,571	0.01%
2021/03/25	12	55.31	7	56.00	55.40	5	20,466	0.02%
2021/03/24	21	54.50	25	54.60	55.00	-4	20,076	-0.02%
2021/03/23	20	55.27	11	54.25	52.00	9	19,449	0.05%
2021/03/22	18	53.60	28	54.64	56.70	-10	18,413	-0.05%
2021/03/19	11	52.05	2	52.15	51.60	9	18,192	0.05%
2021/03/18	1	51.80	1	52.40	51.80	0	18,173	0.00%
2021/03/17	1	51.70	22	51.50	50.80	-21	18,553	-0.11%
2021/03/16	22	51.47	9	52.06	50.40	13	19,764	0.07%
2021/03/15	0	49.75	5	49.94	49.95	-5	20,109	-0.02%
2021/03/12	2	48.35	2	48.90	48.90	0	20,161	0.00%
2021/03/11	0	0.00	3	46.88	46.90	-3	20,259	-0.01%
2021/03/10	4	44.89	0	0.00	44.70	4	20,376	0.02%
2021/03/09	0	0.00	1	45.00	45.00	-1	21,015	0.00%
2021/03/05	3	46.52	0	0.00	45.95	3	21,053	0.01%
2021/03/04	6	47.21	0	0.00	46.80	6	21,449	0.03%
2021/03/03	13	47.35	13	47.65	47.90	0	21,642	0.00%
2021/03/02	1	48.40	1	48.20	47.30	0	21,725	0.00%
2021/02/26	1	47.30	0	0.00	47.60	1	22,034	0.00%
2021/02/25	3	48.97	1.1	50.31	48.60	1.9	22,532	0.01%
2021/02/24	13	49.92	9	49.82	49.40	4	22,516	0.02%
2021/02/23	17	51.79	15	52.44	51.80	2	22,425	0.01%
2021/02/22	11	49.97	2.3	49.54	50.80	8.7	21,548	0.04%
2021/02/19	5	45.98	1	46.65	46.20	4	21,195	0.02%
2021/02/18	5	46.49	4	45.78	46.60	1	21,117	0.00%
2021/02/17	14	46.98	94	46.53	46.25	-80	21,022	-0.38%
2021/02/05	3	45.63	2	45.75	45.65	1	20,861	0.00%
2021/02/04	18.1	46.88	14	46.30	46.10	4.1	20,786	0.02%
2021/02/03	3	48.25	3	48.48	47.25	0	20,700	0.00%
2021/02/02	5	46.83	9	46.98	48.00	-4	20,514	-0.02%
2021/02/01	10	43.96	11	44.65	45.85	-1	20,331	0.00%
2021/01/29	25	46.44	22	45.54	44.80	3	20,125	0.01%
2021/01/28	4	47.74	3	48.27	47.10	1	19,980	0.01%
2021/01/27	31	48.38	30.5	48.71	49.10	0.5	19,843	0.00%
2021/01/26	9	49.00	2	48.00	48.00	7	19,622	0.04%
2021/01/25	15	49.15	15	48.14	49.30	0	19,481	0.00%
2021/01/22	1	49.25	3	49.43	49.70	-2	19,292	-0.01%
2021/01/21	38.9	51.57	8.3	50.53	48.65	30.6	19,067	0.16%
2021/01/20	56.3	49.20	21	49.47	49.40	35.3	18,548	0.19%
2021/01/19	17.5	51.82	13.1	51.61	50.00	4.4	18,146	0.02%
2021/01/18	9.4	52.58	11	53.17	52.50	-1.6	17,692	-0.01%
2021/01/15	89.3	52.16	115.2	51.64	51.00	-25.9	16,927	-0.15%	大賣/
2021/01/14	72.2	49.43	129	49.44	50.10	-56.8	16,128	-0.35%	大賣/
2021/01/13	187	46.85	200.1	46.77	46.85	-13.1	14,645	-0.09%	大買/大賣/
2021/01/12	111	42.58	121	43.16	42.60	-10	14,261	-0.07%	大買/大賣/
2021/01/11	12	40.90	24.1	41.00	41.70	-12.1	13,388	-0.09%
2021/01/08	3	38.77	4	38.80	38.85	-1	13,094	-0.01%
2021/01/07	51	40.22	0	0.00	39.30	51	13,116	0.39%
2021/01/06	40	40.76	5	39.17	39.80	35	13,007	0.27%
2021/01/05	11	41.29	2	41.05	41.15	9	12,715	0.07%
2021/01/04	6	42.23	8	42.46	42.60	-2	12,539	-0.02%
2020/12/31	1	40.35	5	40.48	40.60	-4	12,196	-0.03%
2020/12/30	14	40.70	0	0.00	40.10	14	12,164	0.12%
2020/12/29	12	41.20	3	42.43	41.00	9	12,057	0.07%
2020/12/28	57	41.53	58	41.32	41.65	-1	11,676	-0.01%
2020/12/25	4	40.30	10	40.83	39.85	-6	11,341	-0.05%
2020/12/24	5	39.16	1	39.15	39.40	4	11,015	0.04%
2020/12/23	5	38.82	6	38.78	39.20	-1	10,851	-0.01%
2020/12/22	8	38.04	10	38.67	37.20	-2	10,783	-0.02%
2020/12/21	3	38.03	3	37.70	37.50	0	10,875	0.00%
2020/12/18	0	0.00	4	38.55	38.85	-4	10,875	-0.04%
2020/12/17	11	37.70	12	38.71	38.85	-1	10,782	-0.01%
2020/12/16	3	38.45	6	38.48	38.25	-3	10,654	-0.03%
2020/12/15	6	38.25	0	0.00	37.70	6	10,552	0.06%
2020/12/14	4	40.65	1	40.95	40.15	3	10,345	0.03%
2020/12/11	13	39.72	9	39.22	38.80	4	10,064	0.04%
2020/12/10	14.1	40.83	11.4	41.37	41.10	2.7	9,491	0.03%
2020/12/09	12.4	37.77	16	38.24	39.60	-3.6	8,064	-0.04%
2020/12/08	0	0.00	8	35.24	36.00	-8	7,328	-0.11%
2020/12/07	21	35.52	24	34.92	35.20	-3	7,011	-0.04%
2020/12/04	0	0.00	10	34.05	34.00	-10	6,711	-0.15%
2020/12/03	66	33.58	67	34.12	33.45	-1	6,581	-0.02%
2020/12/02	10	32.90	0	0.00	32.65	10	6,209	0.16%
2020/12/01	0	0.00	25	32.48	32.30	-25	6,100	-0.41%
2020/11/30	1	33.05	16	33.30	32.85	-15	5,978	-0.25%
2020/11/27	5	32.45	4	32.11	32.30	1	5,578	0.02%
2020/11/26	9	32.09	9	31.99	31.95	0	5,317	0.00%
2020/11/25	8	31.59	22	31.88	32.05	-14	5,187	-0.27%
2020/11/24	17	31.60	24	31.89	31.70	-7	4,817	-0.15%
2020/11/23	28	29.81	3	30.00	29.80	25	4,219	0.59%
2020/11/20	2	29.43	3	29.45	29.65	-1	4,054	-0.02%
2020/11/19	0	0.00	1	28.45	28.50	-1	3,864	-0.03%
2020/11/11	0	0.00	1	27.80	27.80	-1	4,737	-0.02%
2020/11/04	3	27.85	4	27.56	27.50	-1	5,145	-0.02%
2020/10/30	1	27.50	1	27.30	27.10	0	5,527	0.00%
2020/10/29	1	27.50	1	27.40	27.55	0	5,763	0.00%
2020/10/27	0	0.00	1	28.10	28.10	-1	6,067	-0.02%
2020/10/26	5	28.65	0	0.00	28.55	5	6,239	0.08%
2020/10/22	10	29.90	10	29.20	29.00	0	7,735	0.00%
2020/10/21	5	29.04	0	0.00	29.15	5	8,049	0.06%
2020/10/20	0	0.00	10	28.93	29.05	-10	8,533	-0.12%
2020/10/19	5	29.00	0	0.00	29.15	5	9,397	0.05%
2020/10/16	9	29.07	0	0.00	28.55	9	10,259	0.09%
2020/10/15	1	29.35	0	0.00	29.30	1	10,442	0.01%
2020/10/08	0	0.00	1	28.70	28.55	-1	11,454	-0.01%
2020/10/07	1	28.80	0	0.00	29.00	1	12,293	0.01%
2020/10/05	0	0.00	30	27.81	27.85	-30	13,193	-0.23%
2020/09/28	30	27.75	1	27.90	28.30	29	13,463	0.22%
2020/09/25	1	27.25	0	0.00	27.50	1	13,617	0.01%
2020/09/24	2	30.18	2	29.93	29.35	0	13,724	0.00%
2020/09/23	0	0.00	2	29.68	30.00	-2	13,469	-0.01%
2020/09/22	1	29.55	0	0.00	29.35	1	13,378	0.01%
2020/09/17	1	29.35	0	0.00	29.60	1	13,329	0.01%
2020/09/16	0	0.00	3	29.52	29.10	-3	13,299	-0.02%
2020/09/15	3	29.13	0	0.00	29.00	3	13,255	0.02%
2020/09/14	0	0.00	3	29.05	28.90	-3	13,345	-0.02%
2020/09/10	0	0.00	4	28.60	28.55	-4	13,336	-0.03%
2020/09/09	3	28.95	0	0.00	28.90	3	13,371	0.02%
2020/09/08	2	28.80	18	29.25	28.90	-16	13,385	-0.12%
2020/09/07	11	29.32	9	29.31	29.35	2	13,385	0.01%
2020/09/04	0	27.45	0	0.00	27.60	0	13,209	0.00%
2020/09/03	0	0.00	6	27.50	27.25	-6	13,300	-0.05%
2020/09/02	5	27.30	1	27.20	27.30	4	13,432	0.03%
2020/08/31	0	0.00	2	27.00	26.85	-2	13,585	-0.01%
2020/08/28	6	27.01	0	0.00	26.70	6	14,029	0.04%
2020/08/27	2	26.78	2	26.80	26.75	0	14,055	0.00%
2020/08/26	3	27.03	0	0.00	27.10	3	14,087	0.02%
2020/08/25	0	0.00	1	26.70	26.75	-1	14,112	-0.01%
2020/08/24	1	26.70	0	0.00	26.55	1	14,208	0.01%
2020/08/21	13	27.04	1	27.25	27.05	12	14,326	0.08%
2020/08/20	11	27.48	3	27.45	27.00	8	14,302	0.06%
2020/08/19	2	29.90	0	0.00	30.00	2	14,482	0.01%
2020/08/18	18	30.55	24	30.76	30.40	-6	15,022	-0.04%
2020/08/17	1	30.00	8	30.40	30.40	-7	15,120	-0.05%
2020/08/13	1	29.00	1	29.15	29.00	0	15,368	0.00%
2020/08/11	2	29.00	10	29.41	29.05	-8	15,467	-0.05%
2020/08/10	1	30.55	23	29.80	29.45	-22	15,465	-0.14%
2020/08/07	2	30.65	10	30.90	30.60	-8	15,450	-0.05%
2020/08/06	3	30.53	0	0.00	30.45	3	15,867	0.02%
2020/08/05	2	31.30	22	31.30	31.10	-20	15,774	-0.13%
2020/08/04	50	31.91	9	31.94	31.60	41	15,797	0.26%
2020/08/03	2	30.95	9	30.95	31.55	-7	15,611	-0.04%
2020/07/31	13	32.09	22	31.89	31.65	-9	15,508	-0.06%
2020/07/30	12	32.05	2	31.88	31.80	10	15,356	0.07%
2020/07/29	11	31.51	12	31.14	31.95	-1	15,201	-0.01%
2020/07/28	67	32.82	51	33.52	30.50	16	14,897	0.11%
2020/07/27	46	31.97	57.1	32.32	32.80	-11.1	13,771	-0.08%
2020/07/24	43	32.15	46	32.33	31.25	-3	13,310	-0.02%
2020/07/23	25	32.08	1	32.30	32.40	24	12,818	0.19%
2020/07/22	264	29.87	289	31.21	30.85	-25	11,977	-0.21%	大買/大賣/
2020/07/21	4	29.15	4	29.08	29.05	0	11,113	0.00%
2020/07/20	3	28.88	0	0.00	28.55	3	10,922	0.03%
2020/07/17	12	28.74	53	28.94	28.80	-41	10,895	-0.38%
2020/07/16	51	29.99	12	29.48	29.90	39	10,660	0.37%
2020/07/15	3	28.60	4	29.13	28.15	-1	10,122	-0.01%
2020/07/14	34	30.10	2	30.03	29.20	32	10,025	0.32%
2020/07/13	21	28.61	26	29.39	29.85	-5	9,341	-0.05%
2020/07/10	5	27.10	12	27.11	27.15	-7	8,774	-0.08%
2020/07/09	6	27.53	5	27.62	27.15	1	8,759	0.01%
2020/07/08	2	27.33	1	27.65	27.45	1	8,708	0.01%
2020/07/07	3	27.20	7	27.45	26.95	-4	8,664	-0.05%
2020/07/06	5	27.67	6	28.09	27.90	-1	8,586	-0.01%
2020/07/03	4	27.59	9	27.28	27.50	-5	8,474	-0.06%
2020/07/02	2	25.98	0	0.00	25.95	2	8,284	0.02%
2020/06/29	1	26.00	1	25.65	25.60	0	8,311	0.00%
2020/06/24	3	26.50	2	26.55	26.45	1	8,315	0.01%
2020/06/22	3.1	26.28	2	26.15	26.15	1.1	8,457	0.01%
2020/06/19	1	26.90	3	27.27	26.55	-2	8,517	-0.02%
2020/06/18	2	26.35	2	26.55	26.40	0	8,458	0.00%
2020/06/17	3	26.30	0	0.00	26.25	3	8,502	0.04%
2020/06/16	2	26.65	6	26.62	26.60	-4	8,646	-0.05%
2020/06/15	10	26.33	0	0.00	26.10	10	8,852	0.11%
2020/06/12	1	26.10	11	26.50	26.65	-10	8,997	-0.11%
2020/06/11	10	27.20	80	27.40	26.80	-70	9,112	-0.77%
2020/06/10	11	28.32	0	0.00	27.85	11	9,212	0.12%
2020/06/09	17	29.22	18	29.34	28.55	-1	9,325	-0.01%
2020/06/08	0	0.00	1	28.75	28.80	-1	9,473	-0.01%
2020/06/05	2	28.65	0	0.00	28.50	2	9,803	0.02%
2020/06/04	15	29.56	12	29.20	28.65	3	9,915	0.03%
2020/06/03	1	28.10	1	28.40	28.30	0	9,533	0.00%
2020/06/02	2	28.20	5	28.16	27.90	-3	9,514	-0.03%
2020/06/01	3	28.17	11	28.01	28.00	-8	9,526	-0.08%
2020/05/29	2	28.00	1	28.55	27.80	1	9,546	0.01%
2020/05/28	3	28.20	2	28.50	28.20	1	9,543	0.01%
2020/05/27	11	28.40	1	28.70	28.20	10	9,648	0.10%
2020/05/26	50	29.66	8	29.46	28.25	42	9,586	0.44%
2020/05/25	17	28.40	20	29.54	29.65	-3	9,149	-0.03%
2020/05/22	55	27.37	53	27.69	27.15	2	8,577	0.02%
2020/05/21	55	27.05	52	26.93	27.05	3	8,375	0.04%
2020/05/20	11	26.50	1	27.00	26.60	10	8,425	0.12%
2020/05/18	1	25.95	0	0.00	25.90	1	8,212	0.01%
2020/05/15	16	25.53	17	25.71	26.20	-1	8,136	-0.01%
2020/05/14	5	26.20	13	26.33	25.55	-8	8,251	-0.10%
2020/05/13	39	26.78	1	27.15	26.70	38	8,194	0.46%
2020/05/12	2	25.93	0	0.00	25.70	2	7,714	0.03%
2020/05/11	22	25.87	11	26.10	26.10	11	7,665	0.14%
2020/05/08	1	24.85	3	24.95	24.85	-2	7,479	-0.03%
2020/04/24	0	0.00	2	24.50	24.50	-2	7,376	-0.03%
2020/04/22	0	0.00	60	24.12	24.55	-60	7,331	-0.82%
2020/04/21	0	0.00	24	24.99	24.85	-24	7,295	-0.33%
2020/04/20	15	25.75	15	25.93	25.60	0	7,285	0.00%
2020/04/17	27	25.95	3	26.30	25.70	24	7,299	0.33%
2020/04/16	24	26.62	23	26.57	26.40	1	7,188	0.01%
2020/04/15	65	25.70	16.2	26.04	26.40	48.8	7,028	0.69%
2020/04/14	0	0.00	7	25.17	24.80	-7	6,732	-0.10%
2020/04/13	2	25.00	0	0.00	24.90	2	6,673	0.03%
2020/04/10	0	0.00	2	25.25	25.00	-2	6,653	-0.03%
2020/04/09	3	25.40	0	0.00	25.20	3	6,754	0.04%
2020/04/08	7	25.66	1	25.95	25.95	6	6,764	0.09%
2020/04/07	1	24.90	1	25.45	25.00	0	6,686	0.00%
2020/03/31	0	0.00	2	24.80	24.25	-2	6,830	-0.03%
2020/03/30	0	0.00	1	23.90	24.70	-1	6,886	-0.01%
2020/03/26	1	23.80	2	24.30	24.30	-1	6,756	-0.01%
2020/03/25	1	23.80	0	0.00	23.70	1	6,701	0.01%
2020/03/24	2	23.10	0	0.00	23.00	2	6,644	0.03%
2020/03/23	0	0.00	1	22.70	22.15	-1	6,714	-0.01%
2020/03/20	0.1	23.95	3	23.40	23.85	-3	6,729	-0.04%
2020/03/19	2	22.50	0	0.00	22.50	2	6,636	0.03%
2020/03/18	7	26.41	44	26.03	25.00	-37	6,424	-0.58%
2020/03/17	41	25.90	1	26.00	25.55	40	6,298	0.64%
2020/03/16	0	0.00	28	26.58	25.40	-28	6,120	-0.46%
2020/03/13	6	24.73	12	25.22	26.80	-6	5,965	-0.10%
2020/03/12	10	26.25	15	26.37	26.05	-5	5,737	-0.09%
2020/03/11	11	28.48	9	28.16	27.40	2	5,446	0.04%
2020/03/10	20	26.60	17	27.60	27.50	3	5,079	0.06%
2020/03/06	0	0.00	0.1	27.50	27.15	-0.1	4,854	0.00%
2020/03/05	0	0.00	3	27.90	27.60	-3	4,858	-0.06%
2020/03/04	1	27.50	2	27.35	27.75	-1	4,793	-0.02%
2020/03/03	1	28.05	11	27.67	27.25	-10	4,726	-0.21%
2020/03/02	1	27.55	8	27.26	27.60	-7	4,655	-0.15%
2020/02/27	0	0.00	3	26.15	25.95	-3	4,440	-0.07%
2020/02/26	1	27.30	7	27.41	27.05	-6	4,356	-0.14%
2020/02/25	6	26.97	2	27.18	27.00	4	4,275	0.09%
2020/02/24	5	27.31	10	27.35	27.35	-5	4,233	-0.12%
2020/02/21	59	27.18	2	27.80	27.75	57	4,182	1.36%
2020/02/20	4	27.05	40	26.70	26.60	-36	3,930	-0.92%
2020/02/19	3	26.15	0	0.00	26.10	3	3,856	0.08%
2020/02/18	0	0.00	10	25.90	25.80	-10	3,845	-0.26%
2020/02/17	38	25.90	1	26.20	26.05	37	3,836	0.96%
2020/02/12	15	24.87	2	24.85	24.85	13	3,787	0.34%
2020/02/11	0	0.00	2	24.35	24.30	-2	3,790	-0.05%
2020/02/07	0	0.00	2	24.70	24.35	-2	3,919	-0.05%
2020/02/06	0	0.00	42	25.09	25.10	-42	3,979	-1.06%
2020/02/05	60	25.16	21	25.39	24.80	39	4,015	0.97%
2020/02/04	2	24.60	41	24.56	24.70	-39	4,072	-0.96%
2020/02/03	44	24.08	5	24.00	24.35	39	4,150	0.94%
2020/01/31	7	24.34	0	0.00	24.95	7	4,194	0.17%
2020/01/20	0	0.00	1	26.85	26.80	-1	4,625	-0.02%
2020/01/16	2	27.20	0	0.00	27.10	2	5,072	0.04%
2020/01/14	1	27.30	0	0.00	27.05	1	5,538	0.02%
2020/01/10	1	26.25	0	0.00	26.05	1	5,896	0.02%
2020/01/08	3	26.55	2	26.55	26.15	1	5,949	0.02%
2020/01/03	2	28.20	10	28.00	27.85	-8	6,359	-0.13%
2020/01/02	0	0.00	1	28.35	28.65	-1	6,279	-0.02%
2019/12/31	1	27.95	0	0.00	27.90	1	6,263	0.02%
2019/12/27	1	28.15	0	0.00	28.80	1	6,322	0.02%
2019/12/26	10	27.65	10	27.35	27.75	0	6,189	0.00%
2019/12/25	10	27.80	0	0.00	27.60	10	6,239	0.16%
2019/12/24	0	27.05	6	27.10	27.05	-6	6,344	-0.09%
2019/12/20	0	0.00	10	27.35	27.40	-10	6,783	-0.15%
2019/12/19	0	0.00	2	27.65	27.35	-2	6,885	-0.03%
2019/12/18	2	28.13	0	0.00	27.80	2	6,963	0.03%
2019/12/17	10	27.95	0	0.00	27.70	10	6,939	0.14%
2019/12/16	0	0.00	5	27.42	27.65	-5	7,250	-0.07%
2019/12/13	4	27.06	0	0.00	26.90	4	7,393	0.05%
2019/12/12	0	0.00	9	27.34	27.25	-9	7,686	-0.12%
2019/12/10	1	27.35	0	0.00	27.40	1	7,820	0.01%
2019/12/09	0	0.00	1	26.40	26.35	-1	7,942	-0.01%
2019/12/06	0	0.00	2	26.65	26.55	-2	8,116	-0.02%
2019/12/05	3	26.50	3	26.75	26.40	0	8,265	0.00%
2019/12/04	3	26.20	0	0.00	26.30	3	8,824	0.03%
2019/11/21	1	26.45	0	0.00	26.60	1	10,956	0.01%
2019/11/19	1	26.55	2	26.55	26.50	-1	11,171	-0.01%
2019/11/14	1	26.50	0	0.00	26.40	1	11,883	0.01%
2019/11/13	1	26.95	0	0.00	27.00	1	11,987	0.01%
2019/11/12	1	26.50	1	26.40	26.80	0	12,009	0.00%
2019/11/08	8	27.94	0	0.00	27.80	8	11,953	0.07%
2019/11/06	0	0.00	1	28.60	28.60	-1	11,956	-0.01%
2019/11/04	1	29.10	1	28.95	28.80	0	11,992	0.00%
2019/11/01	5	29.06	2	28.83	29.10	3	12,021	0.02%
2019/10/31	1	28.40	0	0.00	28.45	1	12,027	0.01%
2019/10/30	4	29.25	1	29.35	29.35	3	12,036	0.02%
2019/10/29	1	30.35	1	29.75	29.05	0	12,127	0.00%
2019/10/28	3	30.00	16	29.80	30.50	-13	12,117	-0.11%
2019/10/25	3	29.87	5.3	29.68	29.50	-2.3	12,124	-0.02%
2019/10/24	8	29.91	34	29.80	30.10	-26	12,211	-0.21%
2019/10/23	27	29.50	1	29.60	29.30	26	12,519	0.21%
2019/10/22	43	29.56	69	29.62	29.35	-26	12,728	-0.20%
2019/10/21	44	28.81	11	28.98	29.90	33	12,456	0.26%
2019/10/18	1	28.30	0	0.00	27.80	1	12,096	0.01%
2019/10/17	6	27.73	5	27.90	27.70	1	11,995	0.01%
2019/10/16	0	0.00	5	28.00	27.65	-5	11,950	-0.04%
2019/10/15	5	28.05	5	28.15	28.05	0	11,894	0.00%
2019/10/14	6	27.60	1	28.00	27.50	5	11,716	0.04%
2019/10/09	1	26.45	12	26.40	26.55	-11	11,566	-0.10%
2019/10/08	9	27.42	0	0.00	27.15	9	11,500	0.08%
2019/10/07	2	27.50	0	0.00	27.50	2	11,646	0.02%
2019/10/04	0	0.00	1	27.55	27.20	-1	11,606	-0.01%
2019/10/02	1	27.55	2	27.55	27.60	-1	11,484	-0.01%
2019/10/01	1	27.80	0	0.00	28.00	1	11,450	0.01%
2019/09/27	11	27.76	9	27.85	27.80	2	11,387	0.02%
2019/09/26	3	28.22	17	28.39	27.50	-14	11,208	-0.12%
2019/09/25	7	28.81	0	0.00	28.35	7	10,953	0.06%
2019/09/24	2	30.53	1	29.85	29.85	1	10,798	0.01%
2019/09/23	1	30.45	3	30.50	30.00	-2	10,717	-0.02%
2019/09/20	0	0.00	1	30.05	30.20	-1	10,628	-0.01%
2019/09/19	16	30.49	3	30.37	30.05	13	10,540	0.12%
2019/09/18	16	29.75	17	29.59	29.50	-1	10,244	-0.01%
2019/09/17	32	29.23	38.3	29.39	29.50	-6.3	10,125	-0.06%
2019/09/16	7	27.61	6	28.15	28.15	1	9,888	0.01%
2019/09/12	1	28.25	7	28.13	28.05	-6	9,886	-0.06%
2019/09/11	0	0.00	6	28.53	28.05	-6	10,039	-0.06%
2019/09/10	1	29.30	1	29.75	28.80	0	10,260	0.00%
2019/09/09	4	28.84	0	0.00	28.95	4	10,108	0.04%
2019/09/06	32	29.94	27	29.72	29.45	5	9,927	0.05%
2019/09/05	2	29.25	3	28.70	29.60	-1	9,312	-0.01%
2019/09/04	4	28.58	7	28.87	28.95	-3	9,063	-0.03%
2019/09/03	1	28.60	0	0.00	28.05	1	8,788	0.01%
2019/09/02	5	27.42	2	27.85	28.35	3	8,571	0.03%
2019/08/30	23	27.80	50	26.57	26.55	-27	8,235	-0.33%
2019/08/29	21	26.93	29	27.72	27.00	-8	7,901	-0.10%
2019/08/28	0	0.00	1	26.45	26.45	-1	7,205	-0.01%
2019/08/27	9	24.08	0	0.00	24.05	9	6,943	0.13%
2019/08/26	1	23.75	0	0.00	23.60	1	6,879	0.01%
2019/08/22	14	24.53	12	24.74	24.90	2	6,713	0.03%
2019/08/21	6	24.68	165	24.54	24.50	-159	6,537	-2.43%	大賣/鉅額交易
2019/08/20	1	23.75	0	0.00	23.65	1	6,220	0.02%
2019/08/19	190	24.21	297	23.61	24.15	-107	6,102	-1.75%	大買/大賣/鉅額交易
2019/08/16	292	23.30	1	23.30	23.30	291	5,753	5.06%	大買/鉅額交易
2019/08/14	1	22.05	9	22.57	21.90	-8	5,573	-0.14%
2019/08/13	2	22.05	0	0.00	22.25	2	5,500	0.04%
2019/08/12	1	21.85	0	0.00	22.00	1	5,453	0.02%
2019/08/08	11	22.53	0	0.00	22.65	11	5,387	0.20%
2019/08/07	0	0.00	301	22.71	22.30	-301	5,328	-5.65%	大賣/鉅額交易
2019/08/06	23	21.93	0	0.00	22.90	23	5,269	0.44%
2019/08/02	0	0.00	1	23.20	23.50	-1	5,096	-0.02%
2019/08/01	114	24.02	8	23.85	23.80	106	5,016	2.11%	大買/鉅額交易
2019/07/31	180	23.55	12	23.69	24.45	168	4,909	3.42%	大買/鉅額交易
2019/07/30	5	23.30	20	23.59	23.15	-15	4,722	-0.32%
2019/07/29	35	24.99	27	24.86	24.35	8	4,488	0.18%
2019/07/26	15	24.32	5	24.48	24.70	10	4,170	0.24%
2019/07/25	21	22.87	13	23.46	24.00	8	3,834	0.21%
2019/07/24	1	22.00	4	22.40	22.60	-3	3,320	-0.09%
2019/07/22	12	19.95	0	0.00	20.00	12	2,928	0.41%
2019/07/19	0	0.00	4	20.11	19.90	-4	2,939	-0.14%
2019/07/11	1	21.50	1	21.45	21.25	0	2,936	0.00%
2019/07/10	0	0.00	10	20.30	20.50	-10	2,775	-0.36%
2019/07/09	0	0.00	16	20.00	19.95	-16	2,748	-0.58%
2019/07/08	2	20.20	0	0.00	20.15	2	2,747	0.07%
2019/07/03	1	19.80	0	0.00	19.90	1	2,750	0.04%
2019/07/02	3	20.00	0	0.00	20.30	3	2,741	0.11%
2019/06/26	3	19.75	1	19.65	19.60	2	2,681	0.07%
2019/06/25	7	20.35	9	20.44	20.10	-2	2,652	-0.08%
2019/06/24	11	20.30	4	20.23	20.50	7	2,582	0.27%
2019/06/21	17	19.70	15	19.90	19.90	2	2,483	0.08%
2019/06/20	2	19.48	0	0.00	19.90	2	2,370	0.08%
2019/06/19	13	19.20	6	19.32	19.60	7	2,235	0.31%
2019/06/18	9	18.54	20	18.78	19.40	-11	1,976	-0.56%
2019/06/11	2	15.80	0	0.00	16.05	2	1,571	0.13%
2019/05/30	1	16.10	0	0.00	16.10	1	1,721	0.06%
2019/05/09	0	0.00	11	17.79	17.60	-11	3,017	-0.36%
2019/04/23	0	0.00	7	21.30	21.40	-7	3,282	-0.21%
2019/04/22	7	21.29	1	21.40	21.25	6	3,282	0.18%
2019/04/19	1	20.90	8	20.95	21.35	-7	3,256	-0.21%
2019/04/18	0	0.00	1	21.65	20.75	-1	3,262	-0.03%
2019/04/17	1	21.45	0	0.00	21.45	1	3,227	0.03%
2019/04/16	7	21.50	12	21.15	21.60	-5	3,211	-0.16%
2019/04/08	10	21.90	0	0.00	21.65	10	3,257	0.31%
2019/03/27	0	0.00	1	20.25	20.20	-1	3,380	-0.03%
2019/03/25	0	0.00	1	20.80	20.80	-1	3,459	-0.03%
2019/03/20	0	0.00	1	21.45	21.30	-1	3,649	-0.03%
2019/03/18	3	21.55	0	0.00	21.55	3	3,966	0.08%
2019/03/12	0	0.00	1	21.95	21.90	-1	4,769	-0.02%
2019/03/07	0	0.00	5	21.95	21.60	-5	5,422	-0.09%
2019/03/06	1.1	22.35	0	0.00	22.30	1.1	5,524	0.02%
2019/02/25	1	22.80	1	22.85	22.75	0	6,677	0.00%
2019/02/22	4	23.35	0	0.00	23.00	4	6,778	0.06%
2019/02/21	0	0.00	1	23.20	23.30	-1	6,803	-0.01%
2019/02/20	15	23.98	6	23.68	23.50	9	6,788	0.13%
2019/02/19	0	0.00	1	22.80	23.00	-1	6,648	-0.02%
2019/02/18	1	23.10	2	23.23	22.80	-1	6,605	-0.02%
2019/02/15	3	22.50	0	0.00	22.65	3	6,562	0.05%
2019/02/14	2	23.30	13	23.73	23.10	-11	6,546	-0.17%
2019/02/13	4	23.19	1	22.90	23.45	3	6,366	0.05%
2019/02/12	3	22.03	3	22.17	21.90	0	6,143	0.00%
2019/02/11	18	21.43	6	21.18	21.40	12	6,069	0.20%
2019/01/28	0	0.00	4	21.03	20.70	-4	6,058	-0.07%
2019/01/24	0	0.00	2	20.25	20.25	-2	6,156	-0.03%
2019/01/23	0	0.00	1	20.00	20.20	-1	6,287	-0.02%
2019/01/21	3	21.00	3	20.20	20.85	0	6,329	0.00%
2019/01/16	0.1	19.90	1	19.75	19.90	-0.9	6,329	-0.01%
2019/01/15	0	0.00	1	19.60	19.65	-1	6,317	-0.02%
2019/01/14	6	18.80	0	0.00	19.10	6	6,313	0.10%
2019/01/08	1	19.35	0	0.00	19.35	1	6,461	0.02%
2019/01/03	10	19.95	0	0.00	19.55	10	6,558	0.15%
2018/12/26	1	20.30	0	0.00	19.85	1	6,784	0.01%
2018/12/24	6	20.33	6	20.44	20.50	0	6,844	0.00%
2018/12/14	0	0.00	9	21.32	21.60	-9	7,092	-0.13%
2018/12/12	0	0.00	2	22.85	22.85	-2	7,105	-0.03%
2018/12/11	1	22.35	1	21.75	21.75	0	7,057	0.00%
2018/12/07	5	22.63	3	22.60	22.60	2	7,085	0.03%
2018/12/06	4	23.33	0	0.00	22.20	4	7,191	0.06%
2018/12/05	13	24.44	5	24.21	24.00	8	7,061	0.11%
2018/12/04	4	23.34	9	24.73	24.50	-5	6,721	-0.07%
2018/12/03	1	22.50	0	0.00	22.50	1	6,286	0.02%
2018/11/30	1	22.10	1	21.80	22.00	0	6,189	0.00%
2018/11/29	4	22.41	22	22.45	21.90	-18	6,162	-0.29%
2018/11/28	6	22.25	8	22.74	22.25	-2	6,052	-0.03%
2018/11/27	22	22.28	0	0.00	22.25	22	5,919	0.37%
2018/11/23	1	21.85	1	21.85	21.70	0	5,570	0.00%
2018/11/22	3	20.73	307	20.66	21.15	-304	5,292	-5.74%	大賣/鉅額交易
2018/11/21	304	20.55	0	0.00	20.55	304	4,970	6.12%	大買/鉅額交易
2018/11/19	1	18.45	1	18.55	18.85	0	4,902	0.00%
2018/11/14	1	18.60	1	18.25	18.25	0	5,017	0.00%
2018/11/07	0.1	18.55	0	0.00	18.60	0.1	5,226	0.00%
2018/11/02	1	18.40	0	0.00	18.35	1	5,323	0.02%
2018/11/01	0	0.00	1	18.45	17.70	-1	5,296	-0.02%
2018/10/23	0	0.00	1	18.60	18.35	-1	5,214	-0.02%
2018/10/22	0	0.00	3	19.15	19.10	-3	5,280	-0.06%
2018/10/15	0	0.00	1	19.50	19.10	-1	5,654	-0.02%
2018/10/12	2	18.93	0	0.00	19.30	2	5,774	0.03%
2018/10/11	0	0.00	1	18.05	18.00	-1	5,828	-0.02%
2018/10/08	1	20.40	5	20.25	20.70	-4	6,010	-0.07%
2018/10/05	14	21.24	15	20.52	20.30	-1	6,078	-0.02%
2018/10/04	2	22.03	0	0.00	21.95	2	6,039	0.03%
2018/10/03	5	22.30	0	0.00	22.30	5	6,180	0.08%
2018/10/02	6	23.88	6	23.85	23.40	0	6,413	0.00%
2018/10/01	0	0.00	3	23.65	23.85	-3	6,568	-0.05%
2018/09/27	4	24.09	0	0.00	23.30	4	6,877	0.06%
2018/09/26	4	23.38	4	23.60	24.00	0	7,020	0.00%
2018/09/25	3	23.75	0	0.00	23.65	3	7,080	0.04%
2018/09/21	13	23.53	12	23.73	23.95	1	7,036	0.01%
2018/09/19	4	23.94	3	23.55	23.10	1	7,126	0.01%
2018/09/18	1	23.50	1	23.65	23.00	0	7,137	0.00%
2018/09/17	11	24.03	3	24.38	24.20	8	7,271	0.11%
2018/08/27	11	27.70	11	28.03	28.55	0	9,101	0.00%
2018/08/22	0	0.00	3	27.25	27.15	-3	11,758	-0.03%
2018/08/15	1	28.95	10	29.10	28.95	-9	14,843	-0.06%
2018/08/10	1	31.20	5	31.40	31.00	-4	14,913	-0.03%
2018/08/08	0	0.00	7.1	30.86	31.00	-7.1	15,330	-0.05%
2018/08/07	6	31.55	6	31.58	31.45	0	15,401	0.00%
2018/08/06	1	32.25	1	32.10	31.45	0	15,710	0.00%
2018/08/03	1	31.80	1	31.95	32.35	0	15,863	0.00%
2018/08/01	4	33.60	0	0.00	33.20	4	15,913	0.03%
2018/07/30	0	0.00	1	33.45	33.65	-1	16,049	-0.01%
2018/07/27	29	35.15	23	34.97	35.00	6	16,001	0.04%
2018/07/26	1	35.25	0	0.00	35.40	1	15,934	0.01%
2018/07/25	1	34.50	1	34.75	33.90	0	15,759	0.00%
2018/07/24	8	34.34	7	34.49	34.10	1	15,688	0.01%
2018/07/23	7	33.06	7	32.81	33.80	0	15,617	0.00%
2018/07/20	14	34.48	15	34.47	33.55	-1	15,562	-0.01%
2018/07/19	5	33.30	4	33.58	34.15	1	15,410	0.01%
2018/07/16	5	34.81	10	35.62	35.70	-5	15,078	-0.03%
2018/07/13	1	35.20	1	35.30	34.55	0	15,044	0.00%
2018/07/12	3	34.30	3	34.45	34.45	0	14,942	0.00%
2018/07/11	66	34.94	64	33.86	34.55	2	14,897	0.01%
2018/07/10	69	34.40	58	34.41	34.30	11	14,731	0.07%
2018/07/09	3	32.40	0	0.00	32.55	3	14,561	0.02%
2018/07/05	2	31.75	0	0.00	30.75	2	14,183	0.01%
2018/07/04	1	30.90	2	31.78	30.70	-1	14,034	-0.01%
2018/07/03	9	34.52	10	34.57	33.20	-1	13,822	-0.01%
2018/07/02	7	35.19	1	35.60	34.20	6	13,741	0.04%
2018/06/29	1	35.40	1	34.20	35.20	0	13,686	0.00%
2018/06/28	1	36.65	2	35.08	34.50	-1	13,546	-0.01%
2018/06/27	1	37.65	1	37.55	36.50	0	13,363	0.00%
2018/06/26	0	36.95	3	37.15	36.90	-3	13,272	-0.02%
2018/06/25	4	37.55	3	36.87	36.80	1	13,101	0.01%
2018/06/22	3	39.63	10	39.01	38.65	-7	12,955	-0.05%
2018/06/21	12	38.98	11	39.01	41.00	1	12,800	0.01%
2018/06/20	6	37.88	6	37.69	37.75	0	12,560	0.00%
2018/06/19	7	40.37	3	41.62	39.80	4	12,439	0.03%
2018/06/15	0	0.00	0.7	39.90	39.90	-0.7	12,155	-0.01%
2018/06/14	0	0.00	1	39.00	39.60	-1	12,239	-0.01%
2018/06/13	3	38.55	2	41.15	39.00	1	12,350	0.01%
2018/06/12	7	42.04	96	41.71	42.45	-89	12,426	-0.72%
2018/06/11	95	40.97	10	39.55	41.00	85	12,131	0.70%
2018/06/08	7	37.10	3	36.97	37.30	4	11,994	0.03%
2018/06/07	11	36.22	13	36.13	37.00	-2	11,951	-0.02%
2018/06/06	12	35.86	33	36.02	35.90	-21	11,989	-0.18%
2018/06/05	28	35.86	11	36.56	34.60	17	12,093	0.14%
2018/06/04	8	37.16	11	37.39	37.20	-3	12,044	-0.02%
2018/06/01	38	37.88	75	37.43	37.00	-37	11,883	-0.31%
2018/05/31	25	39.63	30	39.97	38.20	-5	11,358	-0.04%
2018/05/30	65	35.35	16	36.91	37.60	49	10,218	0.48%
2018/05/29	169	34.70	164	35.00	34.20	5	9,074	0.06%	大買/大賣/
2018/05/28	2	31.30	3	32.05	32.05	-1	7,610	-0.01%
2018/05/25	562	29.13	559	28.98	29.15	3	7,234	0.04%	大買/大賣/
2018/05/23	11	26.57	12	26.16	25.90	-1	5,976	-0.02%
2018/05/22	0	0.00	4	25.30	25.10	-4	5,631	-0.07%
2018/05/21	4	25.38	3	26.05	26.05	1	5,538	0.02%
2018/05/18	0	0.00	2	24.80	25.05	-2	5,420	-0.04%
2018/05/16	7	26.40	0.1	25.15	25.20	6.9	5,258	0.13%
2018/05/15	2	25.05	4	25.10	24.90	-2	4,897	-0.04%
2018/05/14	16	25.71	12	25.87	25.80	4	4,846	0.08%
2018/05/08	0	0.00	2	24.40	24.05	-2	4,146	-0.05%
2018/05/04	0	0.00	2	22.00	21.70	-2	3,991	-0.05%
2018/05/02	4	22.45	0	0.00	22.05	4	4,147	0.10%
2018/04/26	5	21.60	0	0.00	21.50	5	5,006	0.10%
2018/03/30	0	0.00	10	24.35	24.05	-10	5,259	-0.19%
2018/03/29	10	24.20	0	0.00	24.20	10	5,298	0.19%
2018/03/23	2	24.10	0	0.00	23.95	2	5,309	0.04%
2018/03/22	1	25.55	0	0.00	24.85	1	5,264	0.02%
2018/03/20	1	26.15	7	26.50	26.35	-6	5,112	-0.12%
2018/03/19	5	26.50	0.1	26.45	26.50	4.9	4,988	0.10%
2018/03/16	2	25.90	1	25.60	25.55	1	4,795	0.02%
2018/03/12	0	0.00	1	25.20	24.70	-1	4,578	-0.02%
2018/03/09	2	24.18	1	24.15	24.40	1	4,563	0.02%
2018/03/08	0	0.00	4	23.18	23.35	-4	4,559	-0.09%
2018/03/07	0.1	21.15	0	0.00	21.25	0.1	4,549	0.00%
2018/03/01	0.1	21.25	0	0.00	21.25	0.1	5,424	0.00%
2018/02/02	0	0.00	1	23.75	23.70	-1	7,809	-0.01%
2018/01/26	2	25.75	0	0.00	25.40	2	8,546	0.02%
2018/01/24	2	26.75	0	0.00	26.40	2	8,804	0.02%
2018/01/23	2	26.85	0	0.00	26.45	2	8,872	0.02%
2018/01/19	0	0.00	1	25.20	25.40	-1	9,219	-0.01%
2018/01/18	3	25.15	2	24.85	24.85	1	9,485	0.01%
2018/01/05	4	25.42	3	25.50	25.50	1	11,693	0.01%