敦泰 (3545)-宏遠-高雄券商分點個股進出

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

敦泰

(3545)

可現股當沖

股價
82.6
漲跌
▼0.1
漲幅
-0.12%
成交量
823張
產業
上市半導體類股
1216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

敦泰 (3545)籌碼相關－宏遠-高雄券商分點個股進出

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

宏遠-高雄券商分點個股進出
宏遠-高雄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
2024/04/23	0	0.00	1	82.80	81.60	-1	4,215	-0.02%
2024/04/22	1	80.80	0	0.00	79.60	1	4,237	0.02%
2024/04/16	0	84.10	0	0.00	83.80	0	4,277	0.00%
2024/04/15	0	88.00	0	0.00	87.30	0	4,266	0.00%
2024/04/09	0	90.00	0	0.00	90.60	0	4,263	0.00%
2024/04/08	0	90.75	0	90.70	90.30	0	4,294	0.00%
2024/04/03	0.1	92.14	1	91.00	91.10	-0.9	4,343	-0.02%
2024/04/02	0	0.00	1	95.90	94.10	-1	4,413	-0.02%
2024/04/01	21	94.99	20	94.67	94.90	1	4,518	0.02%
2024/03/29	0	95.10	20	94.80	94.80	-20	4,548	-0.44%
2024/03/28	1	95.50	0	0.00	94.60	1	4,539	0.02%
2024/03/27	1	95.00	0	0.00	95.30	1	4,531	0.02%
2024/03/26	2	95.00	0	0.00	94.70	2	4,513	0.04%
2024/03/25	20	94.60	20	95.95	95.20	0	4,464	0.00%
2024/03/22	0	0.00	0	93.90	92.70	0	4,389	0.00%
2024/03/21	4	88.53	1	90.50	90.50	3	4,366	0.07%
2024/03/20	0	91.80	0	0.00	90.20	0	4,360	0.00%
2024/03/19	0	91.60	0	0.00	91.20	0	4,390	0.00%
2024/03/12	2	94.15	2	93.20	93.20	0	4,589	0.00%
2024/03/11	1	94.10	1.1	94.19	94.20	-0.1	4,656	0.00%
2024/03/08	10	94.10	0	0.00	92.80	10	4,720	0.21%
2024/03/06	1	97.70	1	96.60	96.60	0	4,979	0.00%
2024/02/29	2	97.95	2	97.95	97.50	0	5,932	0.00%
2024/02/27	2	98.55	2	98.45	98.50	0	6,012	0.00%
2024/02/26	3	100.60	2	99.20	99.20	1	6,141	0.02%
2024/02/22	2	104.50	0	0.00	105.50	2	6,602	0.03%
2024/02/21	28	109.25	29	107.14	105.00	-1	7,258	-0.01%
2024/02/20	17	108.15	13	108.04	108.50	4	7,428	0.05%
2024/02/19	3	106.00	1	104.50	105.50	2	7,523	0.03%
2024/02/16	10	103.50	0	0.00	103.00	10	7,920	0.13%
2024/02/05	0	0.00	2	99.20	99.20	-2	8,495	-0.02%
2024/02/02	0	0.00	1	102.50	101.50	-1	8,506	-0.01%
2024/02/01	1	97.90	1	96.50	96.50	0	8,497	0.00%
2024/01/31	0	0.00	1	101.50	99.10	-1	8,589	-0.01%
2024/01/30	2	99.80	2	99.10	99.10	0	8,697	0.00%
2024/01/29	1	99.20	4	99.58	101.00	-3	8,867	-0.03%
2024/01/26	7	100.63	5	100.00	99.80	2	8,900	0.02%
2024/01/25	1	100.50	0	0.00	100.50	1	8,998	0.01%
2024/01/24	1	103.50	1	102.00	102.00	0	8,974	0.00%
2024/01/23	1	106.00	2	105.25	108.00	-1	8,928	-0.01%
2024/01/22	1	99.30	0	0.00	100.50	1	8,854	0.01%
2024/01/18	1	97.90	0	0.00	97.80	1	8,842	0.01%
2024/01/17	1	101.00	1	98.80	98.80	0	8,872	0.00%
2024/01/12	1	103.50	1	103.00	103.00	0	8,893	0.00%
2024/01/11	2	104.25	3	104.33	105.00	-1	9,025	-0.01%
2024/01/10	2	102.75	2	104.25	105.00	0	9,070	0.00%
2024/01/08	0	0.00	1	104.50	104.00	-1	9,124	-0.01%
2024/01/05	1	106.00	1	107.50	106.50	0	9,115	0.00%
2024/01/04	1	105.00	1	106.00	106.00	0	9,105	0.00%
2024/01/03	1	105.50	0	0.00	106.00	1	9,143	0.01%
2024/01/02	1	112.50	1	107.50	107.50	0	9,154	0.00%
2023/12/29	3	112.17	0	0.00	112.50	3	9,151	0.03%
2023/12/28	2	110.25	5	110.10	110.50	-3	9,127	-0.03%
2023/12/27	4	113.38	0	0.00	113.00	4	9,171	0.04%
2023/12/25	0	0.00	1	108.00	108.00	-1	9,049	-0.01%
2023/12/20	0	0.00	2	112.00	112.50	-2	9,099	-0.02%
2023/12/13	0	0.00	1	117.50	116.50	-1	9,494	-0.01%
2023/12/12	1	121.00	0	0.00	117.50	1	9,528	0.01%
2023/12/08	4	124.00	2	121.50	121.50	2	9,510	0.02%
2023/12/01	5	133.00	7	129.71	126.50	-2	9,487	-0.02%
2023/11/30	1	131.00	2	131.50	129.00	-1	9,439	-0.01%
2023/11/28	3	129.17	1	125.00	132.50	2	8,835	0.02%
2023/11/27	1	121.50	0	0.00	120.50	1	8,525	0.01%
2023/11/24	1	124.50	2	126.75	125.00	-1	8,391	-0.01%
2023/11/22	5	125.50	4	124.13	123.50	1	8,077	0.01%
2023/11/21	0	0.00	2	119.50	120.00	-2	7,731	-0.03%
2023/11/20	20	119.20	20	117.53	118.50	0	7,474	0.00%
2023/11/17	5	106.70	15	109.13	114.00	-10	6,753	-0.15%
2023/11/16	4	103.88	3	101.00	104.00	1	6,357	0.02%
2023/11/15	4	99.33	7	101.21	101.00	-3	6,083	-0.05%
2023/11/14	3	93.30	37	92.42	95.00	-34	5,613	-0.61%
2023/11/13	10	85.95	10	87.22	87.40	0	5,040	0.00%
2023/11/09	3	85.80	5	86.90	86.20	-2	4,887	-0.04%
2023/11/08	5	85.70	0	0.00	85.20	5	4,798	0.10%
2023/11/07	1	87.60	5	87.38	87.80	-4	4,648	-0.09%
2023/11/06	20	84.13	15	85.47	84.60	5	4,454	0.11%
2023/11/03	5	81.70	0	0.00	82.30	5	4,269	0.12%
2023/11/02	11	82.54	1	82.90	82.50	10	4,213	0.24%
2023/10/31	0	0.00	1	83.50	80.60	-1	4,025	-0.02%
2023/10/30	20	81.50	22	82.56	81.60	-2	3,916	-0.05%
2023/10/26	3	80.10	3	78.80	78.80	0	3,783	0.00%
2023/10/25	10	81.10	20	82.00	81.10	-10	3,776	-0.26%
2023/10/24	5	79.40	0	0.00	79.20	5	3,782	0.13%
2023/10/23	1	80.30	1	80.50	79.40	0	3,764	0.00%
2023/10/20	8	80.06	2	80.70	80.70	6	3,753	0.16%
2023/10/19	12	81.38	20	83.10	82.00	-8	3,700	-0.22%
2023/10/18	10	80.80	10	80.15	79.70	0	3,577	0.00%
2023/10/17	0	0.00	16	79.77	79.50	-16	3,552	-0.45%
2023/10/16	11	78.25	1	77.00	77.00	10	3,472	0.29%
2023/10/13	6	79.12	1	78.60	78.60	5	3,450	0.14%
2023/10/12	1	78.70	1	79.40	78.70	0	3,452	0.00%
2023/10/11	20	79.75	0	0.00	78.80	20	3,445	0.58%
2023/10/06	1	81.70	1	81.10	81.20	0	3,413	0.00%
2023/10/05	0	0.00	0.1	80.95	80.90	-0.1	3,374	0.00%
2023/10/04	0	78.70	0	0.00	79.20	0	3,337	0.00%
2023/10/03	0	0.00	21.2	80.35	80.50	-21.2	3,340	-0.63%
2023/09/28	6.2	77.19	2	75.70	75.60	4.2	3,210	0.13%
2023/09/27	1	80.80	0	0.00	77.80	1	3,180	0.03%
2023/09/26	2	77.85	2	77.85	77.40	0	3,067	0.00%
2023/09/25	6	78.32	1	78.00	78.00	5	3,066	0.16%
2023/09/22	1	77.70	1	78.10	78.70	0	3,059	0.00%
2023/09/21	1	78.30	1	78.80	78.70	0	3,040	0.00%
2023/09/20	11	80.71	1.1	79.20	79.10	9.9	2,972	0.33%
2023/09/19	6	82.49	6.2	81.60	81.40	-0.1	2,883	0.00%
2023/09/18	3	81.03	35.2	83.49	82.30	-32.2	2,756	-1.17%
2023/09/15	23	79.13	0.1	78.70	78.70	22.9	2,391	0.96%
2023/09/14	0	0.00	0.1	77.90	78.40	-0.1	2,341	0.00%
2023/09/13	5	75.20	18	76.38	76.90	-13	2,285	-0.57%
2023/09/12	31.3	76.32	7	76.47	76.00	24.3	2,250	1.08%
2023/09/11	8	77.74	11.4	78.66	79.00	-3.4	2,131	-0.16%
2023/09/08	5	73.00	0	0.00	73.60	5	1,974	0.25%
2023/09/07	0	0.00	1	75.70	74.60	-1	2,002	-0.05%
2023/09/06	1	75.70	1	74.80	74.80	0	2,032	0.00%
2023/09/05	5	75.20	2	76.05	75.00	3	1,975	0.15%
2023/09/04	1	73.40	0	0.00	73.70	1	1,790	0.06%
2023/08/30	0	0.00	1	70.80	71.40	-1	1,794	-0.06%
2023/08/28	1	68.60	0	0.00	68.60	1	1,803	0.06%
2023/08/23	0	69.20	0	0.00	69.10	0	1,905	0.00%
2023/08/10	0	0.00	2	70.80	69.40	-2	2,148	-0.09%
2023/08/09	0	70.20	0	0.00	70.00	0	2,130	0.00%
2023/08/02	1	72.10	0	0.00	72.10	1	2,278	0.04%
2023/07/27	4	73.75	2	73.35	72.50	2	2,419	0.08%
2023/07/24	0.2	70.59	0	0.00	69.80	0.2	2,434	0.01%
2023/07/19	0	0.00	0.1	70.70	70.70	-0.1	2,488	0.00%
2023/07/13	0	0.00	1	72.20	71.30	-1	2,744	-0.04%
2023/07/10	0.1	73.00	0	0.00	72.00	0.1	3,122	0.00%
2023/07/04	0	0.00	0	78.70	78.50	0	4,011	0.00%
2023/07/03	0.1	77.60	0	0.00	77.20	0.1	4,030	0.00%
2023/06/20	0.2	80.40	0	0.00	79.80	0.2	4,207	0.00%
2023/06/15	1	82.00	0	0.00	82.10	1	4,682	0.02%
2023/06/14	0.2	83.30	0	0.00	83.00	0.2	4,689	0.00%
2023/06/09	0	0.00	0.1	82.30	82.50	-0.1	4,657	0.00%
2023/06/08	0.1	82.90	0	0.00	82.30	0.1	4,711	0.00%
2023/06/01	0	0.00	4	84.03	83.20	-4	4,809	-0.08%
2023/05/26	0	0.00	0	81.80	81.70	0	5,002	0.00%
2023/05/25	0	0.00	2	82.90	82.90	-2	4,997	-0.04%
2023/05/24	5	82.82	0	0.00	83.20	5	5,067	0.10%
2023/05/18	3	79.70	3	79.70	79.70	0	5,492	0.00%
2023/05/16	0	0.00	1	77.96	77.10	-1	5,439	-0.02%
2023/05/10	0	0.00	2	74.93	75.70	-2	5,416	-0.04%
2023/05/09	1	75.33	0	0.00	73.80	1	5,407	0.02%
2023/05/08	2	76.85	0	0.00	76.00	2	5,381	0.04%
2023/05/05	0	0.00	1	79.20	80.50	-1	5,271	-0.02%
2023/05/03	1	78.50	0	0.00	78.50	1	5,364	0.02%
2023/04/28	0	0.00	1	82.00	79.10	-1	5,442	-0.02%
2023/04/26	1	78.50	0	0.00	78.70	1	5,359	0.02%
2023/04/21	3	82.00	0	0.00	81.50	3	5,285	0.06%
2023/04/20	2	84.50	0	0.00	83.20	2	5,273	0.04%
2023/04/18	0	0.00	5	88.40	87.80	-5	5,295	-0.09%
2023/04/14	7	90.63	0	0.00	89.40	7	5,271	0.13%
2023/04/13	2	88.45	2	88.85	87.80	0	5,269	0.00%
2023/04/12	3	91.23	8.1	90.79	91.40	-5.1	5,117	-0.10%
2023/04/11	6	84.08	19	86.32	86.90	-13	4,723	-0.28%
2023/04/07	1	84.20	11	80.80	83.00	-10	4,459	-0.22%
2023/03/31	10	77.95	0	0.00	77.50	10	4,214	0.24%
2023/03/23	0	0.00	6	77.40	77.50	-6	4,255	-0.14%
2023/03/22	0	0.00	14	79.26	78.80	-14	4,202	-0.33%
2023/03/21	44	81.78	27	80.53	80.90	17	4,105	0.41%
2023/03/20	7	78.76	13	78.50	81.00	-6	3,858	-0.16%
2023/03/15	14	76.74	14	77.03	74.70	0	3,719	0.00%
2023/03/13	0	0.00	2	72.40	76.30	-2	3,722	-0.05%
2023/03/10	0	0.00	8	75.10	74.20	-8	3,704	-0.22%
2023/03/09	0	0.00	11	76.82	76.30	-11	3,732	-0.29%
2023/03/08	0	0.00	2	76.35	76.10	-2	3,713	-0.05%
2023/03/06	10	76.75	0	0.00	75.80	10	3,708	0.27%
2023/03/02	18	76.02	15	74.80	74.70	3	3,712	0.08%
2023/03/01	1	76.50	5	74.52	76.90	-4	3,645	-0.11%
2023/02/24	17	72.13	0	0.00	71.90	17	3,589	0.47%
2023/02/23	1	74.00	0	0.00	74.20	1	3,562	0.03%
2023/02/22	1	73.30	1	73.40	73.20	0	3,597	0.00%
2023/02/21	2	77.40	1	77.80	77.00	1	3,620	0.03%
2023/02/20	6	74.63	1	74.50	75.20	5	3,691	0.14%
2023/02/17	30	73.42	34	72.94	74.00	-4	4,151	-0.10%
2023/02/16	3	72.70	4	72.63	72.60	-1	4,027	-0.02%
2023/02/07	0	0.00	1	70.70	70.70	-1	5,122	-0.02%
2023/02/01	3	68.47	0	0.00	68.40	3	5,177	0.06%
2023/01/30	0	0.00	1	64.70	65.50	-1	5,194	-0.02%
2023/01/17	0	0.00	10	62.80	62.60	-10	5,189	-0.19%
2023/01/09	1	64.20	0	0.00	63.50	1	6,065	0.02%
2023/01/04	0	0.00	1.1	62.73	62.20	-1.1	5,993	-0.02%
2023/01/03	1	63.30	3.1	62.40	62.60	-2.1	5,910	-0.03%
2022/12/29	0	0.00	1	58.40	58.80	-1	5,809	-0.02%
2022/12/27	2	59.90	2	60.30	59.80	0	5,866	0.00%
2022/12/26	1.1	58.73	0	0.00	58.70	1.1	5,817	0.02%
2022/12/23	0.1	59.60	0	0.00	59.40	0.1	5,829	0.00%
2022/12/22	0	58.30	0	0.00	58.10	0	5,827	0.00%
2022/12/21	0.2	56.70	0	0.00	56.60	0.2	5,854	0.00%
2022/12/19	2.1	59.76	0	0.00	59.50	2.1	5,850	0.04%
2022/12/16	0.2	61.00	2	60.60	60.50	-1.8	5,835	-0.03%
2022/12/14	0.1	62.80	0	0.00	62.80	0.1	5,761	0.00%
2022/12/12	0	62.85	0	0.00	62.60	0	5,742	0.00%
2022/12/07	0.2	64.30	0	0.00	64.30	0.2	5,716	0.00%
2022/12/06	3	66.80	0	0.00	66.10	3	5,696	0.05%
2022/12/02	4	67.60	0	0.00	68.00	4	5,654	0.07%
2022/12/01	0	0.00	11	67.99	68.00	-11	5,641	-0.19%
2022/11/30	0.2	65.70	0	0.00	65.70	0.2	5,581	0.00%
2022/11/29	0.2	64.88	0	0.00	64.30	0.2	5,610	0.00%
2022/11/25	0.1	65.20	0	0.00	65.20	0.1	5,617	0.00%
2022/11/23	0.1	64.30	0	0.00	64.30	0.1	5,568	0.00%
2022/11/22	1	63.21	5	63.60	63.60	-4	5,568	-0.07%
2022/11/21	4	66.08	0	0.00	65.50	4	5,547	0.07%
2022/11/18	1	68.10	0	0.00	67.60	1	5,540	0.02%
2022/11/17	0.1	68.34	0	0.00	68.30	0.1	5,558	0.00%
2022/11/16	0.1	69.00	5	67.00	69.00	-4.9	5,487	-0.09%
2022/11/15	12.1	64.37	13	66.35	67.40	-0.9	5,320	-0.02%
2022/11/11	4	78.70	3.2	75.96	75.00	0.8	4,998	0.02%
2022/11/10	11.1	75.13	3	76.80	75.00	8.1	4,862	0.17%
2022/11/09	17	77.15	15	77.36	76.80	2	4,819	0.04%
2022/11/08	2	73.05	2	75.76	76.50	0	4,351	0.00%
2022/11/07	3	69.40	1	70.50	69.60	2	4,334	0.05%
2022/11/04	0	65.90	0	0.00	66.60	0	4,277	0.00%
2022/11/01	0.2	67.99	0	0.00	68.00	0.2	4,366	0.00%
2022/10/31	3	68.90	3	68.50	68.50	0	4,354	0.00%
2022/10/28	1.1	71.28	2	69.45	67.00	-0.9	4,338	-0.02%
2022/10/27	0	0.00	0.1	72.80	72.90	-0.1	4,307	0.00%
2022/10/26	1	70.20	0	0.00	70.00	1	4,326	0.02%
2022/10/24	1	71.00	1	69.50	69.50	0	4,469	0.00%
2022/10/21	17	72.90	2	69.90	69.90	15	4,596	0.33%
2022/10/20	15	73.72	29	73.61	74.00	-14	4,546	-0.31%
2022/10/19	1	74.29	0.1	74.40	74.90	0.9	4,500	0.02%
2022/10/18	6	73.80	9.1	73.57	74.00	-3.1	4,386	-0.07%
2022/10/17	7	68.49	7	69.27	70.80	0	4,107	0.00%
2022/10/14	0	0.00	2.1	65.76	65.60	-2.1	3,981	-0.05%
2022/10/13	1	59.80	0	0.00	60.00	1	4,016	0.02%
2022/10/12	2	64.00	1	65.00	65.70	1	4,029	0.02%
2022/10/11	1	65.40	1	66.00	65.40	0	4,023	0.00%
2022/10/07	10	69.46	1	68.00	67.90	9	4,017	0.22%
2022/10/06	0	0.00	1	67.40	68.00	-1	4,013	-0.02%
2022/10/05	0	0.00	2.1	67.20	67.20	-2.1	4,016	-0.05%
2022/10/04	0	0.00	3.3	64.46	64.80	-3.3	4,013	-0.08%
2022/09/30	0.2	60.80	0	0.00	61.00	0.2	4,083	0.00%
2022/09/28	20	59.76	4	59.70	59.70	16	4,243	0.38%
2022/09/26	1	61.20	0	0.00	60.80	1	4,336	0.02%
2022/09/23	1	66.40	0	0.00	66.20	1	4,392	0.02%
2022/09/22	0	0.00	0	67.40	67.30	0	4,441	0.00%
2022/09/16	1	69.70	0	0.00	69.50	1	4,574	0.02%
2022/09/15	0	0.00	1	71.90	71.00	-1	4,639	-0.02%
2022/09/13	0	0.00	1	71.90	71.10	-1	4,779	-0.02%
2022/09/12	0	0.00	1	71.00	70.70	-1	4,887	-0.02%
2022/09/08	0	0.00	1	69.80	69.90	-1	4,964	-0.02%
2022/09/07	1	68.70	0	0.00	68.30	1	4,991	0.02%
2022/09/06	1	69.80	0	0.00	69.50	1	4,993	0.02%
2022/09/05	1	73.10	0	0.00	71.90	1	4,984	0.02%
2022/09/02	0	0.00	0.1	76.30	76.10	-0.1	4,963	0.00%
2022/09/01	1	75.10	0	0.00	75.10	1	4,958	0.02%
2022/08/31	0	0.00	1	76.30	77.00	-1	4,952	-0.02%
2022/08/29	1	74.80	10	74.40	74.30	-9	4,984	-0.18%
2022/08/26	0	77.90	0	0.00	77.30	0	4,987	0.00%
2022/08/25	1	78.00	2	78.80	78.10	-1	5,040	-0.02%
2022/08/24	0.1	78.20	2	79.05	78.00	-1.9	5,252	-0.04%
2022/08/23	1	76.70	0	0.00	76.60	1	5,210	0.02%
2022/08/22	3	78.57	0	0.00	77.80	3	5,185	0.06%
2022/08/19	2	78.35	0	0.00	77.90	2	5,145	0.04%
2022/08/18	0	74.30	1	78.00	77.80	-1	5,075	-0.02%
2022/08/17	3	75.93	0	0.00	75.10	3	4,915	0.06%
2022/08/16	1	76.80	1	76.70	76.00	0	4,912	0.00%
2022/08/12	0	75.50	6	76.07	75.20	-6	4,746	-0.13%
2022/08/11	5	71.00	2	71.25	70.80	3	4,603	0.07%
2022/08/10	2	70.80	1	69.60	70.60	1	4,606	0.02%
2022/08/09	0	0.00	5	68.70	68.90	-5	4,544	-0.11%
2022/08/08	3	69.03	2	68.90	69.50	1	4,547	0.02%
2022/08/05	1	67.40	1	67.40	67.30	0	4,483	0.00%
2022/08/03	7	67.80	10	67.70	67.70	-3	4,456	-0.07%
2022/08/02	12	67.39	0	0.00	66.60	12	4,450	0.27%
2022/08/01	13	70.19	16	70.81	69.90	-3	4,395	-0.07%
2022/07/29	53	75.04	1	74.30	74.10	52	4,285	1.21%
2022/07/28	2	77.15	60	77.55	76.60	-58	4,233	-1.37%
2022/07/27	1	97.00	0	0.00	96.70	1	4,070	0.02%
2022/07/22	1	103.00	1	102.00	101.50	0	4,072	0.00%
2022/07/20	3	101.00	0	0.00	101.00	3	4,284	0.07%
2022/07/19	0	0.00	2	98.40	98.60	-2	4,288	-0.05%
2022/07/18	0	0.00	3	94.30	95.60	-3	4,245	-0.07%
2022/07/14	1	89.30	0.1	93.20	91.00	0.9	4,246	0.02%
2022/07/12	0	0.00	1	88.00	86.60	-1	4,242	-0.02%
2022/07/08	1	91.20	2	91.20	90.60	-1	4,246	-0.02%
2022/07/07	6	85.20	8	84.80	87.80	-2	4,192	-0.05%
2022/07/06	0	0.00	1	87.50	86.20	-1	4,143	-0.02%
2022/07/05	4.1	84.90	0	0.00	86.50	4.1	4,142	0.10%
2022/07/01	1	87.00	2	84.30	81.90	-1	4,170	-0.02%
2022/06/30	2	90.00	0	0.00	90.00	2	4,076	0.05%
2022/06/27	0	0.00	2	97.00	97.10	-2	3,975	-0.05%
2022/06/21	0	0.00	1	97.50	97.50	-1	3,801	-0.03%
2022/06/17	2	102.75	2	103.50	102.00	0	3,668	0.00%
2022/06/16	1	109.00	0	0.00	107.00	1	3,615	0.03%
2022/06/15	2	114.00	3	112.50	112.50	-1	3,608	-0.03%
2022/06/13	0	0.00	4	116.13	115.00	-4	3,650	-0.11%
2022/06/10	1	118.00	1	118.00	118.00	0	3,665	0.00%
2022/06/07	0.1	121.00	1	119.50	120.00	-0.9	3,688	-0.02%
2022/06/06	2	118.75	1	119.00	119.00	1	3,691	0.03%
2022/06/01	12	122.75	9	121.83	121.00	3	3,709	0.08%
2022/05/31	1	115.00	0	0.00	115.00	1	3,485	0.03%
2022/05/23	1	113.50	0	0.00	113.00	1	4,198	0.02%
2022/05/18	1	118.50	1	119.50	118.50	0	4,147	0.00%
2022/05/17	0	0.00	0.1	115.00	115.00	-0.1	4,103	0.00%
2022/05/12	0	0.00	2	115.00	114.50	-2	4,183	-0.05%
2022/05/11	0	115.00	0	0.00	114.50	0	4,171	0.00%
2022/05/09	1	113.00	0	0.00	113.00	1	4,171	0.02%
2022/05/06	5	117.50	0	0.00	117.00	5	4,173	0.12%
2022/05/05	0	0.00	2	121.50	119.50	-2	4,177	-0.05%
2022/04/28	3	116.50	2	117.50	115.50	1	4,171	0.02%
2022/04/27	14	114.79	6	114.33	116.00	8	4,117	0.19%
2022/04/26	2	121.50	0	0.00	119.00	2	4,020	0.05%
2022/04/25	0	0.00	12	117.00	118.50	-12	3,885	-0.31%
2022/04/21	3	125.83	8	126.94	125.50	-5	3,937	-0.13%
2022/04/19	0	0.00	1	122.00	121.00	-1	4,027	-0.02%
2022/04/18	4	122.50	4	121.75	122.50	0	4,064	0.00%
2022/04/15	6	123.33	0	0.00	122.50	6	4,097	0.15%
2022/04/14	0	0.00	1	130.00	129.00	-1	4,152	-0.02%
2022/04/13	0	0.00	1	128.50	128.50	-1	4,267	-0.02%
2022/04/08	14	130.50	0	0.00	131.00	14	4,545	0.31%
2022/04/07	1	140.00	14	138.43	131.00	-13	4,502	-0.29%
2022/03/25	0.2	151.00	0	0.00	149.50	0.2	4,806	0.00%
2022/03/18	0.1	149.00	0	0.00	149.00	0.1	5,238	0.00%
2022/03/17	0	0.00	2	148.50	148.00	-2	5,245	-0.04%
2022/03/16	1	143.50	0	0.00	145.00	1	5,277	0.02%
2022/03/04	0	0.00	1	154.00	153.00	-1	5,994	-0.02%
2022/02/25	9	158.11	2	154.50	152.00	7	6,280	0.11%
2022/02/24	7	155.71	11.2	156.63	156.00	-4.2	6,265	-0.07%
2022/02/23	3	153.50	0	0.00	154.50	3	6,083	0.05%
2022/02/17	0.1	149.00	0	0.00	149.50	0.1	8,303	0.00%
2022/02/16	0.1	148.50	0	0.00	147.50	0.1	8,404	0.00%
2022/02/15	1	148.00	8	147.75	146.00	-7	8,455	-0.08%
2022/02/14	7	150.00	1	149.00	149.50	6	8,475	0.07%
2022/02/10	1	153.00	1	153.50	153.50	0	8,699	0.00%
2022/02/09	7	155.36	1	156.00	156.50	6	8,765	0.07%
2022/01/20	1	155.00	1	154.00	154.00	0	10,078	0.00%
2022/01/19	1	156.50	0	0.00	155.00	1	10,230	0.01%
2022/01/18	1	155.50	0	0.00	155.50	1	10,457	0.01%
2022/01/17	0.2	157.00	0	0.00	157.50	0.2	10,516	0.00%
2022/01/14	6	149.83	1	149.50	152.00	5	10,633	0.05%
2022/01/11	1	159.00	0	0.00	159.00	1	11,147	0.01%
2022/01/10	1	159.50	1	162.50	163.50	0	11,206	0.00%
2022/01/07	1	159.00	0	0.00	159.00	1	11,373	0.01%
2022/01/06	1	163.00	0	0.00	163.00	1	11,458	0.01%
2022/01/04	1	176.50	4	172.50	172.50	-3	11,520	-0.03%
2022/01/03	5	176.00	1	176.00	176.50	4	11,503	0.03%
2021/12/28	0	0.00	7	174.36	171.00	-7	12,314	-0.06%
2021/12/27	2	166.50	3	168.17	173.00	-1	12,392	-0.01%
2021/12/24	2	169.75	1	167.50	167.50	1	12,543	0.01%
2021/12/23	1	172.00	1	170.50	170.50	0	12,641	0.00%
2021/12/22	1	174.00	0	0.00	171.00	1	12,757	0.01%
2021/12/20	3	172.67	3	172.33	170.50	0	12,865	0.00%
2021/12/17	0	0.00	1	172.00	170.00	-1	12,878	-0.01%
2021/12/16	6	172.67	6	172.17	173.00	0	12,975	0.00%
2021/12/15	0	0.00	1	168.00	167.50	-1	12,895	-0.01%
2021/12/14	0.1	164.00	1	164.00	160.50	-0.9	12,907	-0.01%
2021/12/10	1	165.00	5	166.00	165.50	-4	13,087	-0.03%
2021/12/09	6	170.92	21	174.24	169.00	-15	13,075	-0.11%
2021/12/08	2	175.00	1	176.00	173.00	1	13,121	0.01%
2021/12/07	2	174.00	7	176.14	173.00	-5	13,391	-0.04%
2021/12/06	2	171.25	0	0.00	172.50	2	13,493	0.01%
2021/12/03	4	170.75	6	170.00	170.50	-2	13,607	-0.01%
2021/12/02	5	170.70	2	167.00	166.50	3	13,776	0.02%
2021/12/01	1	169.50	3	169.33	169.50	-2	14,020	-0.01%
2021/11/30	2	167.00	2	168.00	166.00	0	14,345	0.00%
2021/11/29	0	0.00	6	157.17	163.50	-6	14,557	-0.04%
2021/11/26	8	165.19	1	169.00	162.50	7	14,708	0.05%
2021/11/25	5	170.10	5	167.80	168.00	0	15,011	0.00%
2021/11/24	0	167.00	3	169.50	169.00	-3	15,081	-0.02%
2021/11/23	8	170.81	10.1	171.60	169.00	-2.1	15,233	-0.01%
2021/11/22	32	175.72	12	176.08	176.50	20	15,337	0.13%
2021/11/19	14	176.21	9	174.83	172.50	5	15,709	0.03%
2021/11/18	46	178.03	34	178.72	173.50	12	15,879	0.08%
2021/11/17	9	165.11	11	166.45	171.50	-2	15,099	-0.01%
2021/11/16	0.1	156.00	0	0.00	156.00	0.1	14,940	0.00%
2021/11/15	8	158.88	2.1	158.26	156.50	5.9	15,536	0.04%
2021/11/12	1	155.00	1	155.00	155.00	0	16,770	0.00%
2021/11/11	0	0.00	3	153.33	154.50	-3	16,996	-0.02%
2021/11/10	2	153.00	12	153.96	152.50	-10	17,198	-0.06%
2021/11/09	0	0.00	2	156.50	155.50	-2	17,489	-0.01%
2021/11/08	2	151.00	1	149.50	152.00	1	17,513	0.01%
2021/11/05	0	0.00	2	149.25	148.50	-2	17,807	-0.01%
2021/11/04	10	145.25	2	145.50	144.50	8	18,007	0.04%
2021/11/02	5	146.00	0	0.00	144.00	5	18,473	0.03%
2021/11/01	9	153.72	7	151.36	150.00	2	18,641	0.01%
2021/10/29	6	163.75	9	163.11	160.00	-3	18,846	-0.02%
2021/10/28	5	164.20	11.2	166.59	164.00	-6.2	19,154	-0.03%
2021/10/27	11	157.36	7.2	157.48	158.50	3.8	19,858	0.02%
2021/10/26	5	154.20	3	156.17	152.50	2	20,775	0.01%
2021/10/25	1	145.00	1	146.50	149.00	0	21,535	0.00%
2021/10/22	2	148.50	2	149.25	148.00	0	22,191	0.00%
2021/10/21	6.5	154.46	26	155.56	151.00	-19.5	22,793	-0.09%
2021/10/20	4	147.25	1	146.50	147.00	3	23,424	0.01%
2021/10/19	33	144.50	13	146.12	145.50	20	24,926	0.08%
2021/10/18	0	0.00	1	141.50	143.00	-1	25,500	0.00%
2021/10/15	3	141.33	2	140.75	141.00	1	25,649	0.00%
2021/10/14	1	139.00	6.1	135.84	139.00	-5.1	25,598	-0.02%
2021/10/13	2	135.75	2	136.75	134.00	0	25,541	0.00%
2021/10/12	2	142.75	2	140.75	139.00	0	25,547	0.00%
2021/10/08	4	146.63	3	146.83	145.00	1	25,639	0.00%
2021/10/07	4	147.13	6	147.17	147.00	-2	25,668	-0.01%
2021/10/06	3	147.00	0.3	146.50	140.00	2.7	25,703	0.01%
2021/10/05	4.3	150.77	6.1	150.01	150.50	-1.8	25,490	-0.01%
2021/10/04	0	0.00	2.1	143.05	139.50	-2.1	25,173	-0.01%
2021/10/01	3	150.17	1.2	148.27	148.50	1.8	25,123	0.01%
2021/09/30	3	152.33	4	154.75	155.00	-1	25,106	0.00%
2021/09/29	2	155.75	1	153.50	153.50	1	25,212	0.00%
2021/09/28	6	164.58	3	164.33	162.00	3	25,688	0.01%
2021/09/27	3	166.33	3	167.67	168.00	0	25,883	0.00%
2021/09/24	1	163.50	1	165.50	164.00	0	26,181	0.00%
2021/09/23	2	159.25	2	160.00	161.00	0	26,339	0.00%
2021/09/22	1	161.00	1	161.50	160.50	0	26,604	0.00%
2021/09/17	2	166.00	2	165.75	169.50	0	26,950	0.00%
2021/09/16	15	167.13	0	0.00	165.50	15	27,110	0.06%
2021/09/15	2	168.25	16	166.38	165.00	-14	27,266	-0.05%
2021/09/14	8	177.44	6	176.50	176.50	2	27,647	0.01%
2021/09/13	5	178.00	1	179.50	175.00	4	28,072	0.01%
2021/09/10	10	184.05	3	185.00	179.00	7	28,528	0.02%
2021/09/09	18	178.22	24	179.06	179.50	-6	28,530	-0.02%
2021/09/08	2	173.50	3	170.67	169.00	-1	28,671	0.00%
2021/09/07	0	0.00	1	178.00	176.50	-1	29,141	0.00%
2021/09/06	1.1	174.05	6	174.00	174.50	-4.9	29,420	-0.02%
2021/09/03	25	180.04	26	183.48	180.50	-1	29,785	0.00%
2021/09/02	8.1	188.27	7	192.50	186.00	1.1	30,498	0.00%
2021/09/01	7	192.93	8	194.25	195.50	-1	31,476	0.00%
2021/08/31	6	194.33	1	194.50	191.50	5	32,096	0.02%
2021/08/30	1	189.00	0	0.00	189.00	1	32,647	0.00%
2021/08/27	5	189.10	1	190.50	190.50	4	33,242	0.01%
2021/08/26	9	193.22	1	190.50	190.50	8	34,115	0.02%
2021/08/25	5	193.10	4	193.63	193.50	1	35,424	0.00%
2021/08/24	4	199.87	5	197.10	190.00	-1	35,921	0.00%
2021/08/23	32	202.72	34	202.16	202.00	-2	36,217	-0.01%
2021/08/20	15	192.20	15	192.17	190.50	0	36,492	0.00%
2021/08/19	7	198.15	31	200.08	189.50	-24	36,702	-0.07%
2021/08/18	40	203.95	26	201.40	208.00	14	36,877	0.04%
2021/08/17	2	208.75	0	0.00	207.50	2	37,064	0.01%
2021/08/16	1	220.50	3	221.00	221.00	-2	37,988	-0.01%
2021/08/13	11.1	236.14	2	234.00	224.00	9.1	38,240	0.02%
2021/08/12	1	238.00	0	0.00	236.50	1	38,758	0.00%
2021/08/11	3.1	240.58	2	247.00	237.00	1.1	39,687	0.00%
2021/08/10	3.1	252.86	2	254.50	248.50	1.1	39,841	0.00%
2021/08/09	13	262.77	5	252.90	252.00	8	40,193	0.02%
2021/08/06	2.2	265.77	17	262.20	269.50	-14.9	41,121	-0.04%
2021/08/05	7	268.98	2	269.25	265.50	5	41,868	0.01%
2021/08/04	10	275.55	3	277.67	274.00	7	42,818	0.02%
2021/08/03	20	286.78	12	287.83	282.50	8	42,779	0.02%
2021/08/02	20	291.73	17	287.85	280.00	3	42,832	0.01%
2021/07/30	39	281.18	67.6	278.58	276.50	-28.6	42,231	-0.07%
2021/07/29	40	262.53	24.2	267.68	275.00	15.8	41,722	0.04%
2021/07/28	23	267.11	13.1	269.82	261.00	9.9	41,284	0.02%
2021/07/27	33.1	281.52	70.4	280.45	290.00	-37.3	41,322	-0.09%
2021/07/26	104	280.94	77.5	281.71	276.00	26.5	40,993	0.06%	大買/
2021/07/23	42.7	262.77	86.3	265.16	270.50	-43.6	40,197	-0.11%
2021/07/22	39.1	244.99	38.4	239.55	246.00	0.7	39,107	0.00%
2021/07/21	1	224.00	2	221.25	224.00	-1	38,837	0.00%
2021/07/20	6	218.00	4	217.00	214.00	2	39,098	0.01%
2021/07/19	0	0.00	6	227.67	226.00	-6	39,414	-0.02%
2021/07/16	1	226.50	2	227.50	225.50	-1	39,721	0.00%
2021/07/15	2	221.25	4	220.00	224.50	-2	40,297	0.00%
2021/07/14	3	208.50	3	213.17	215.50	0	41,013	0.00%
2021/07/13	28	214.02	4	224.00	210.00	24	41,311	0.06%
2021/07/12	2	223.25	1	226.50	221.00	1	42,235	0.00%
2021/07/09	1	220.50	0	0.00	220.50	1	43,038	0.00%
2021/07/08	2	228.00	2	227.25	225.00	0	43,962	0.00%
2021/07/07	3.2	224.64	18	231.44	224.00	-14.8	44,613	-0.03%
2021/07/06	7.2	234.85	8	232.25	231.00	-0.8	45,041	0.00%
2021/07/05	22	236.36	22	240.57	238.50	0	45,758	0.00%
2021/07/02	7	228.64	6.1	230.06	228.00	1	45,754	0.00%
2021/07/01	9.1	226.04	12	228.50	222.00	-3	45,948	-0.01%
2021/06/30	17	225.68	3.1	224.85	226.00	14	46,289	0.03%
2021/06/29	14	227.89	13	232.77	219.00	1	46,999	0.00%
2021/06/28	4	226.25	8.2	229.83	233.00	-4.2	46,737	-0.01%
2021/06/25	1	218.50	4	220.13	220.00	-3	46,470	-0.01%
2021/06/24	1	217.00	7	219.00	217.00	-6	46,369	-0.01%
2021/06/23	7	218.57	5	220.70	217.50	2	46,246	0.00%
2021/06/22	3	214.33	2	213.75	212.50	1	45,753	0.00%
2021/06/21	5.1	214.45	9	213.72	208.00	-4	45,360	-0.01%
2021/06/18	12	226.50	9	226.72	222.50	3	44,912	0.01%
2021/06/17	6.1	224.52	44	224.06	228.50	-37.9	44,681	-0.08%
2021/06/16	18.1	233.74	12.1	234.43	223.00	6	44,410	0.01%
2021/06/15	3	244.33	2	244.00	242.50	1	43,982	0.00%
2021/06/11	21	243.29	10	244.80	241.00	11	44,896	0.02%
2021/06/10	64.2	247.16	14	240.36	240.00	50.2	44,973	0.11%
2021/06/09	7	241.14	10.2	241.83	248.00	-3.2	44,862	-0.01%
2021/06/08	19	239.42	23.2	237.64	230.50	-4.2	44,752	-0.01%
2021/06/07	21	229.05	15.2	230.17	238.00	5.8	44,289	0.01%
2021/06/04	9	225.89	30	229.13	226.50	-21	43,743	-0.05%
2021/06/03	31	226.24	12	221.71	230.00	19	43,243	0.04%
2021/06/02	23	225.95	55.1	223.71	216.00	-32	42,269	-0.08%
2021/06/01	7	227.14	9.1	229.31	232.50	-2.1	40,906	-0.01%
2021/05/31	39	211.68	22	207.91	211.50	17	39,973	0.04%
2021/05/28	12	202.96	5	202.50	199.50	7	39,364	0.02%
2021/05/27	12.1	196.19	16	198.56	200.00	-3.9	39,070	-0.01%
2021/05/26	6	195.42	24	198.58	192.50	-18	38,520	-0.05%
2021/05/25	23	203.00	15	200.97	199.50	8	37,898	0.02%
2021/05/24	7	176.50	30	184.38	190.00	-23	36,643	-0.06%
2021/05/21	11	171.91	38	174.96	176.00	-27	35,838	-0.08%
2021/05/20	23	173.11	18	172.61	169.00	5	35,635	0.01%
2021/05/19	48	170.17	20	174.65	179.00	28	35,152	0.08%
2021/05/18	2	161.50	5	158.60	163.00	-3	34,334	-0.01%
2021/05/17	20.1	156.78	16	151.25	148.50	4.1	34,113	0.01%
2021/05/14	24	174.33	14	179.54	164.50	10	33,842	0.03%
2021/05/13	24	165.81	28	167.20	171.00	-4	32,760	-0.01%
2021/05/12	25	159.88	30	161.95	161.00	-5	31,940	-0.02%
2021/05/11	14	166.00	3	169.33	162.50	11	30,804	0.04%
2021/05/10	11	185.86	11	191.14	180.50	0	30,623	0.00%
2021/05/07	15	180.97	12	182.96	183.00	3	30,225	0.01%
2021/05/06	17	175.38	47	174.18	171.00	-30	29,853	-0.10%
2021/05/05	13	185.15	3	178.33	172.50	10	29,380	0.03%
2021/05/04	15	190.07	16	174.44	191.50	-1	29,111	0.00%
2021/05/03	8	186.44	1	189.00	179.50	7	28,545	0.02%
2021/04/29	39	199.41	13	200.85	199.00	26	28,395	0.09%
2021/04/28	16	200.88	34	206.78	201.00	-18	28,586	-0.06%
2021/04/27	2	200.25	6	203.00	195.50	-4	28,353	-0.01%
2021/04/26	1	195.50	6	196.42	196.50	-5	28,220	-0.02%
2021/04/23	0	0.00	9	191.06	193.50	-9	28,108	-0.03%
2021/04/22	7	180.14	3	188.50	176.00	4	28,446	0.01%
2021/04/21	37	184.16	2	177.50	179.00	35	28,387	0.12%
2021/04/20	36.1	197.42	6	190.92	182.00	30.1	27,900	0.11%
2021/04/19	2	200.00	3	203.67	198.50	-1	27,235	0.00%
2021/04/16	43	227.94	38	231.58	220.50	5	27,122	0.02%
2021/04/15	13	206.73	20	207.73	220.00	-7	26,314	-0.03%
2021/04/14	20	197.98	17	199.00	200.00	3	25,679	0.01%
2021/04/13	5	212.50	11	210.32	202.50	-6	24,924	-0.02%
2021/04/12	8	205.75	4	214.75	202.50	4	24,342	0.02%
2021/04/09	83	233.71	98	237.73	225.00	-15	23,930	-0.06%
2021/04/08	15.1	233.52	41	228.32	236.50	-25.9	23,464	-0.11%
2021/04/07	24	215.00	33	217.77	215.00	-9	23,107	-0.04%
2021/04/06	52	216.25	32	213.41	218.50	20	22,891	0.09%
2021/04/01	67	192.33	67	191.17	199.00	0	22,675	0.00%
2021/03/31	32	190.22	3	189.00	181.00	29	22,011	0.13%
2021/03/30	4	176.63	6	182.67	183.50	-2	22,479	-0.01%
2021/03/29	2	170.00	4	172.75	174.00	-2	22,643	-0.01%
2021/03/26	0	0.00	3	158.17	158.50	-3	23,226	-0.01%
2021/03/24	0	0.00	2	155.00	148.00	-2	23,608	-0.01%
2021/03/19	11	156.95	11	158.41	159.00	0	24,041	0.00%
2021/03/18	5	147.20	6	148.92	152.50	-1	23,912	0.00%
2021/03/17	69	140.89	63	146.98	139.00	6	23,843	0.03%
2021/03/16	54	147.98	59	144.95	148.50	-5	22,616	-0.02%
2021/03/15	71	134.15	72	129.77	135.00	-1	21,961	0.00%
2021/03/12	18	120.22	26	118.33	123.00	-8	21,016	-0.04%
2021/03/11	10	107.00	5	110.30	112.00	5	19,953	0.03%
2021/03/10	4	105.25	3	104.50	102.00	1	19,630	0.01%
2021/03/09	8	96.19	7	99.27	100.00	1	19,296	0.01%
2021/03/08	11	98.78	10	96.60	96.10	1	19,365	0.01%
2021/03/05	0	0.00	10	99.60	99.20	-10	19,397	-0.05%
2021/03/04	10	102.00	0	0.00	101.50	10	19,409	0.05%
2021/03/03	1	100.50	1	101.00	101.00	0	19,427	0.00%
2021/03/02	2	103.50	2	106.25	104.50	0	19,354	0.00%
2021/02/26	2	99.55	3	102.07	99.80	-1	19,082	-0.01%
2021/02/25	12	107.75	20	106.75	101.00	-8	18,950	-0.04%
2021/02/24	3	110.00	1	115.00	106.50	2	18,832	0.01%
2021/02/23	12	111.00	41	111.32	113.50	-29	18,669	-0.16%
2021/02/22	33	107.18	33	106.27	109.00	0	18,470	0.00%
2021/02/19	15	100.00	22	103.57	99.70	-7	18,188	-0.04%
2021/02/18	16	96.88	16	97.40	99.30	0	17,890	0.00%
2021/02/17	1	91.10	12	92.83	94.80	-11	17,744	-0.06%
2021/02/05	20	87.24	32	87.93	88.30	-12	17,606	-0.07%
2021/02/04	2	84.00	1	84.00	83.10	1	17,491	0.01%
2021/02/03	4	85.08	2	83.50	83.60	2	17,453	0.01%
2021/02/02	2	82.05	2	83.90	81.90	0	17,654	0.00%
2021/02/01	8	81.99	6	82.50	81.60	2	17,735	0.01%
2021/01/29	16	87.54	1	86.00	84.00	15	17,492	0.09%
2021/01/28	6	90.45	6	91.23	88.40	0	17,286	0.00%
2021/01/27	7	91.93	1	92.50	90.80	6	17,175	0.03%
2021/01/26	10	95.03	19	94.67	90.80	-9	17,215	-0.05%
2021/01/25	25	97.14	14	98.49	95.60	11	16,996	0.06%
2021/01/22	35	100.29	40	99.54	101.00	-5	17,006	-0.03%
2021/01/21	12	97.03	7	98.63	97.90	5	16,945	0.03%
2021/01/20	28	102.71	15	104.04	98.60	13	16,813	0.08%
2021/01/19	24	106.73	22	107.86	109.50	2	16,898	0.01%
2021/01/18	18	107.72	18	108.22	108.50	0	16,782	0.00%
2021/01/15	123	111.04	126	111.20	110.50	-3	16,420	-0.02%	大買/大賣/
2021/01/14	14	105.79	18	101.22	106.00	-4	15,638	-0.03%
2021/01/13	24	97.98	29	97.75	96.60	-5	15,309	-0.03%
2021/01/12	39	94.96	39	94.84	93.50	0	15,066	0.00%
2021/01/11	22	96.96	57	96.73	98.00	-35	14,830	-0.24%
2021/01/08	23	92.27	32	93.07	92.90	-9	14,485	-0.06%
2021/01/07	21	87.65	27	88.07	91.90	-6	14,161	-0.04%
2021/01/06	10	89.20	12	91.38	86.10	-2	13,867	-0.01%
2021/01/05	37	88.84	2	89.50	87.90	35	13,629	0.26%
2021/01/04	22	92.21	7	92.70	90.70	15	13,423	0.11%
2020/12/31	65	97.09	51	97.55	93.50	14	13,225	0.11%
2020/12/30	33	95.33	38	96.51	95.10	-5	12,730	-0.04%
2020/12/29	30	98.39	27	99.00	95.50	3	12,492	0.02%
2020/12/28	42	98.56	32	98.24	99.00	10	12,246	0.08%
2020/12/25	14	89.79	18	90.22	91.50	-4	11,791	-0.03%
2020/12/24	27	85.99	32	87.94	87.50	-5	11,465	-0.04%
2020/12/23	40.3	80.91	33	80.44	85.00	7.3	10,799	0.07%
2020/12/22	110	84.33	117	84.30	77.50	-7	10,442	-0.07%	大買/大賣/
2020/12/21	25	80.25	4.1	80.80	80.80	20.9	9,725	0.22%
2020/12/17	10	71.00	21	71.49	72.20	-11	9,180	-0.12%
2020/12/16	9	69.08	8	68.38	68.40	1	8,966	0.01%
2020/12/15	5	69.00	5	68.10	67.70	0	8,530	0.00%
2020/12/14	0	0.00	1	69.70	68.50	-1	8,452	-0.01%
2020/12/11	0	0.00	5	69.74	68.70	-5	8,405	-0.06%
2020/12/10	13	69.13	0	0.00	67.50	13	8,237	0.16%
2020/12/07	3	64.20	3	64.53	65.10	0	7,784	0.00%
2020/12/03	3	67.20	0	0.00	67.40	3	7,653	0.04%
2020/12/02	6	67.67	6	68.42	66.50	0	7,624	0.00%
2020/12/01	5	66.70	5	68.30	65.70	0	7,342	0.00%
2020/11/30	16	66.00	1	65.60	66.60	15	7,166	0.21%
2020/11/26	0	0.00	1	59.50	61.90	-1	6,865	-0.01%
2020/11/23	0	0.00	1	60.20	60.10	-1	6,790	-0.01%
2020/11/20	0	0.00	1	59.70	59.80	-1	6,750	-0.01%
2020/11/19	5	59.18	8	60.19	58.40	-3	6,661	-0.05%
2020/11/17	0	0.00	5	57.80	57.40	-5	6,694	-0.07%
2020/11/16	4	57.05	3	57.10	57.00	1	6,670	0.01%
2020/11/13	0	0.00	10	56.80	57.10	-10	6,614	-0.15%
2020/11/12	10	55.90	10	57.23	55.00	0	6,515	0.00%
2020/11/11	12	56.05	0	0.00	56.30	12	6,390	0.19%
2020/11/10	9	56.50	1	55.90	56.30	8	6,437	0.12%
2020/11/09	0	0.00	6.7	54.40	54.80	-6.7	6,022	-0.11%
2020/11/06	0	0.00	1	50.50	49.90	-1	5,797	-0.02%
2020/11/04	4	49.86	3	50.40	50.40	1	5,846	0.02%
2020/10/30	5	52.50	0	0.00	51.20	5	5,847	0.09%
2020/10/29	6	51.18	5	51.30	52.50	1	5,939	0.02%
2020/10/28	0	0.00	17	50.71	51.20	-17	5,850	-0.29%
2020/10/27	17	49.68	7	47.30	48.40	10	5,502	0.18%
2020/10/12	1	32.95	0	0.00	32.60	1	5,098	0.02%
2020/10/06	0	0.00	5	33.80	33.50	-5	5,610	-0.09%
2020/09/22	0	0.00	1	33.40	33.60	-1	7,661	-0.01%
2020/09/14	1	33.15	0	0.00	33.20	1	8,419	0.01%
2020/09/03	1	32.80	0	0.00	32.90	1	9,178	0.01%
2020/08/31	2	33.15	0	0.00	33.05	2	9,520	0.02%
2020/08/26	1	33.30	0	0.00	33.00	1	9,797	0.01%
2020/08/19	0	0.00	10	36.40	35.95	-10	9,753	-0.10%
2020/08/18	1	37.20	0	0.00	37.05	1	9,735	0.01%
2020/08/13	1	38.00	1	38.40	36.85	0	9,891	0.00%
2020/08/12	0	0.00	2	37.18	37.95	-2	9,990	-0.02%
2020/08/11	1	36.20	0	0.00	35.85	1	9,929	0.01%
2020/08/07	0	0.00	5	38.06	37.90	-5	10,364	-0.05%
2020/08/06	1	37.55	11	37.70	37.50	-10	11,129	-0.09%
2020/08/05	16	37.62	4	38.15	38.45	12	11,261	0.11%
2020/08/04	1	36.95	3	37.18	36.95	-2	11,444	-0.02%
2020/08/03	13	37.04	1	36.80	37.00	12	11,809	0.10%
2020/07/28	2	37.15	2	35.50	35.55	0	13,258	0.00%
2020/07/24	1	37.30	3	38.62	36.00	-2	13,356	-0.01%
2020/07/23	0	0.00	3	37.78	38.00	-3	13,411	-0.02%
2020/07/16	1	36.85	3	36.58	36.30	-2	13,969	-0.01%
2020/07/15	2	37.60	0	0.00	36.85	2	14,073	0.01%
2020/07/14	4	37.93	0	0.00	37.60	4	14,035	0.03%
2020/07/13	8	37.49	12	38.15	38.35	-4	13,921	-0.03%
2020/07/10	2	37.15	5	37.43	36.50	-3	13,910	-0.02%
2020/07/09	1	37.30	1	36.90	37.20	0	13,865	0.00%
2020/07/08	11	38.17	2	37.65	37.60	9	13,782	0.07%
2020/07/07	5	36.96	1	37.05	37.05	4	13,740	0.03%
2020/07/06	10	38.27	10	38.70	38.05	0	13,518	0.00%
2020/07/03	15	35.82	23	35.96	36.95	-8	13,152	-0.06%
2020/07/02	3	33.60	0	0.00	33.70	3	12,618	0.02%
2020/06/30	0	0.00	8	32.19	32.20	-8	12,521	-0.06%
2020/06/29	4	32.45	14	32.39	32.10	-10	12,586	-0.08%
2020/06/24	8	33.78	5	33.40	33.40	3	12,549	0.02%
2020/06/23	10	34.10	1	34.00	34.10	9	12,422	0.07%
2020/06/22	8	33.10	0	0.00	32.65	8	12,237	0.07%
2020/06/19	2	33.00	0	0.00	32.75	2	12,203	0.02%
2020/06/18	0	0.00	2	32.70	32.40	-2	12,136	-0.02%
2020/06/17	2	32.20	0	0.00	32.15	2	12,097	0.02%
2020/06/16	7	32.47	7	32.58	32.15	0	12,131	0.00%
2020/06/15	6	33.40	8	32.36	32.30	-2	12,122	-0.02%
2020/06/12	7	32.10	10	31.42	32.65	-3	12,011	-0.02%
2020/06/11	2	32.58	7	33.15	31.65	-5	12,006	-0.04%
2020/06/10	0	0.00	1	32.75	32.45	-1	11,876	-0.01%
2020/06/09	9	32.83	1	32.90	32.45	8	12,063	0.07%
2020/06/08	4	32.54	1	32.90	32.25	3	12,309	0.02%
2020/06/05	7	32.96	2	32.83	32.65	5	12,621	0.04%
2020/06/04	3	32.30	1	32.55	32.30	2	12,878	0.02%
2020/06/03	4	32.15	1	32.25	32.20	3	12,993	0.02%
2020/06/02	0	0.00	3	31.22	30.65	-3	13,175	-0.02%
2020/06/01	1	30.85	1	30.90	30.80	0	13,257	0.00%
2020/05/28	1	30.90	1	30.95	30.15	0	13,487	0.00%
2020/05/27	1	31.00	1	30.85	30.80	0	13,504	0.00%
2020/05/26	3	30.90	3	30.95	30.75	0	13,571	0.00%
2020/05/22	0	0.00	17	31.72	31.10	-17	13,957	-0.12%
2020/05/21	0	0.00	10	32.23	32.30	-10	13,961	-0.07%
2020/05/20	3	31.72	22	31.65	32.00	-19	13,923	-0.14%
2020/05/19	5	31.73	0	0.00	31.85	5	13,972	0.04%
2020/05/18	0	0.00	2	30.70	30.00	-2	13,885	-0.01%
2020/05/15	20	31.39	6	31.50	31.20	14	14,215	0.10%
2020/05/14	0	0.00	1	31.80	31.15	-1	14,552	-0.01%
2020/05/13	36	31.35	19	30.62	31.60	17	14,457	0.12%
2020/05/12	10	31.95	1	31.10	32.10	9	13,689	0.07%
2020/05/11	1	33.80	0	0.00	31.95	1	13,404	0.01%
2020/05/06	6	36.15	0	0.00	35.00	6	11,977	0.05%
2020/04/29	3	32.22	4	32.39	32.05	-1	11,001	-0.01%
2020/04/28	6	32.03	10	31.47	31.45	-4	10,887	-0.04%
2020/04/27	14	34.17	9	34.34	33.15	5	10,629	0.05%
2020/04/17	0	0.00	5	33.50	33.45	-5	10,046	-0.05%
2020/04/16	8	33.93	3	33.35	34.05	5	10,117	0.05%
2020/04/15	4	35.33	12	34.54	33.00	-8	10,158	-0.08%
2020/04/14	9	33.38	1	33.35	33.40	8	9,868	0.08%
2020/04/13	2	31.70	2	31.90	31.90	0	9,705	0.00%
2020/04/10	19	31.73	17	31.76	31.35	2	9,633	0.02%
2020/04/09	4	31.25	4	31.30	31.40	0	9,501	0.00%
2020/04/06	0	0.00	30	28.31	28.40	-30	9,176	-0.33%
2020/04/01	30	28.25	0	0.00	28.10	30	9,128	0.33%
2020/03/31	0	0.00	6	28.65	28.30	-6	9,101	-0.07%
2020/03/30	5	28.05	3	28.03	28.90	2	9,008	0.02%
2020/03/26	16	27.43	12	27.79	27.95	4	8,942	0.04%
2020/03/24	0	0.00	10	26.40	26.30	-10	8,869	-0.11%
2020/03/23	17	25.73	7	25.95	25.65	10	8,837	0.11%
2020/03/18	2	26.65	3	27.13	27.10	-1	8,750	-0.01%
2020/03/17	0	0.00	5	27.38	27.25	-5	8,738	-0.06%
2020/03/12	0	0.00	3	28.95	28.95	-3	8,308	-0.04%
2020/03/11	7	32.79	4	33.15	32.15	3	8,032	0.04%
2020/03/10	4	31.38	4	31.94	31.15	0	7,669	0.00%
2020/03/06	0	0.00	2	33.30	33.05	-2	7,047	-0.03%
2020/03/05	0	0.00	2	31.33	31.00	-2	6,669	-0.03%
2020/03/04	2	30.40	2	30.45	30.65	0	6,657	0.00%
2020/03/03	8	31.16	6	31.08	31.05	2	6,666	0.03%
2020/02/27	5	29.80	7	29.95	30.40	-2	6,519	-0.03%
2020/02/26	1	29.55	3	29.75	30.15	-2	6,680	-0.03%
2020/02/25	29	31.54	49	29.93	29.35	-20	6,769	-0.30%
2020/02/24	0	0.00	14	31.40	31.70	-14	6,480	-0.22%
2020/02/21	5	31.55	0	0.00	31.55	5	6,512	0.08%
2020/02/20	10	31.30	5	31.70	31.30	5	6,546	0.08%
2020/02/19	6	31.35	6	31.66	31.80	0	6,446	0.00%
2020/02/18	16	31.38	14	31.35	31.60	2	6,342	0.03%
2020/02/17	50	30.49	27	30.83	31.20	23	6,005	0.38%
2020/02/14	6	28.07	146	27.97	28.40	-140	5,467	-2.56%	大賣/鉅額交易
2020/02/13	0	0.00	1	26.10	26.30	-1	5,214	-0.02%
2020/02/12	1	25.10	4	25.38	26.05	-3	5,171	-0.06%
2020/02/11	22	24.66	0	0.00	24.80	22	5,261	0.42%
2020/02/07	2	24.85	0	0.00	24.80	2	5,375	0.04%
2020/02/04	2	25.40	2	25.45	26.20	0	5,467	0.00%
2020/01/31	30	25.80	0	0.00	25.50	30	5,467	0.55%
2020/01/30	5	26.08	5	26.12	25.75	0	5,524	0.00%
2020/01/17	0	0.00	50	27.86	27.55	-50	5,571	-0.90%
2020/01/15	0	0.00	1	26.00	26.00	-1	5,297	-0.02%
2020/01/13	6	25.05	6	25.19	25.40	0	5,169	0.00%
2020/01/10	0	0.00	6	25.37	25.60	-6	5,054	-0.12%
2020/01/09	19	24.48	19	24.62	24.85	0	4,879	0.00%
2020/01/08	0	0.00	3	22.55	22.90	-3	4,753	-0.06%
2020/01/07	3	22.65	0	0.00	22.65	3	4,783	0.06%
2019/12/26	0	0.00	2	23.65	23.65	-2	4,622	-0.04%
2019/12/23	5	23.42	5	23.57	23.40	0	4,582	0.00%
2019/12/20	15	24.38	13	24.40	24.15	2	4,497	0.04%
2019/12/19	2	25.00	2	24.80	25.00	0	4,424	0.00%
2019/12/18	2	24.75	0	0.00	24.75	2	4,409	0.05%
2019/12/16	1	24.90	2	24.90	24.90	-1	4,326	-0.02%
2019/12/13	7	24.77	5	24.85	24.70	2	4,325	0.05%
2019/12/12	5	25.00	12	25.49	25.25	-7	4,300	-0.16%
2019/12/11	7	25.49	0	0.00	25.25	7	4,192	0.17%
2019/12/10	0	0.00	1	25.75	26.00	-1	4,130	-0.02%
2019/12/06	1	25.60	2	25.95	25.50	-1	4,059	-0.02%
2019/12/05	9	25.93	0	0.00	25.75	9	4,015	0.22%
2019/12/04	1	26.20	5	26.60	26.25	-4	3,948	-0.10%
2019/12/03	6	26.43	8	26.22	26.50	-2	3,903	-0.05%
2019/12/02	2	25.73	2	25.83	25.80	0	3,803	0.00%
2019/11/29	6	26.08	0	0.00	26.20	6	3,779	0.16%
2019/11/27	4	25.96	4	26.10	26.10	0	3,641	0.00%
2019/11/26	1	25.95	6	25.60	25.70	-5	3,573	-0.14%
2019/11/25	1	26.25	0	0.00	25.80	1	3,521	0.03%
2019/11/22	0	0.00	10	25.20	25.50	-10	3,237	-0.31%
2019/11/21	1	24.55	1	24.95	25.00	0	3,016	0.00%
2019/11/20	3	23.90	13	24.21	24.75	-10	2,943	-0.34%
2019/11/19	21	24.13	33	24.78	23.85	-12	2,829	-0.42%
2019/11/18	0	0.00	1	24.80	24.80	-1	2,650	-0.04%
2019/11/15	1	24.00	0	0.00	24.05	1	2,588	0.04%
2019/11/14	1	23.50	1	23.70	23.55	0	2,534	0.00%
2019/11/13	12	24.93	0	0.00	24.80	12	2,443	0.49%
2019/11/12	12	24.31	8	24.54	24.95	4	2,389	0.17%
2019/11/11	3	24.37	0	0.00	24.15	3	2,359	0.13%
2019/11/08	5	25.06	4	24.84	24.90	1	2,305	0.04%
2019/11/07	15	24.43	23	24.52	25.00	-8	2,208	-0.36%
2019/11/06	6	23.99	6	24.30	24.05	0	2,100	0.00%
2019/11/05	9	23.89	10	24.10	24.00	-1	2,055	-0.05%
2019/11/04	12	24.28	26	24.44	24.00	-14	2,008	-0.70%
2019/11/01	9	23.95	12	24.00	24.10	-3	1,906	-0.16%
2019/10/31	6	23.88	8	23.96	23.80	-2	1,885	-0.11%
2019/10/30	19	23.66	23	23.70	23.90	-4	1,832	-0.22%
2019/10/29	86	23.98	73	23.78	23.40	13	1,786	0.73%
2019/10/28	19	24.85	14	24.34	24.90	5	1,648	0.30%
2019/10/25	3	22.83	3	22.82	22.95	0	1,460	0.00%
2019/10/24	2	22.50	0	0.00	22.50	2	1,461	0.14%
2019/10/23	10	22.52	14	22.64	22.55	-4	1,503	-0.27%
2019/10/22	4	22.60	2	22.80	22.60	2	1,511	0.13%
2019/10/21	3	22.53	0	0.00	22.55	3	1,505	0.20%
2019/10/18	0	0.00	2	22.60	22.30	-2	1,505	-0.13%
2019/10/17	2	22.45	1	22.30	22.45	1	1,509	0.07%
2019/10/16	1	22.30	6	22.30	22.35	-5	1,524	-0.33%
2019/10/15	48	22.44	42	22.43	22.20	6	1,518	0.40%
2019/10/14	15	22.00	15	21.92	21.85	0	1,489	0.00%
2019/10/03	0	0.00	1	21.65	21.65	-1	1,559	-0.06%
2019/09/20	1	21.80	2	21.93	22.10	-1	1,591	-0.06%
2019/09/17	2	22.45	0	0.00	22.05	2	1,556	0.13%
2019/09/12	0	0.00	3	23.02	23.00	-3	1,588	-0.19%
2019/09/11	1	22.75	0	0.00	22.75	1	1,599	0.06%
2019/09/10	1	22.90	2	22.90	22.90	-1	1,607	-0.06%
2019/09/09	2	23.20	0	0.00	23.05	2	1,618	0.12%
2019/09/05	0	0.00	3	23.50	23.30	-3	1,625	-0.18%
2019/09/04	3	23.27	0	0.00	23.20	3	1,652	0.18%
2019/09/03	12	23.25	0	0.00	23.40	12	1,656	0.72%
2019/09/02	0	0.00	4	23.30	23.75	-4	1,629	-0.25%
2019/08/30	4	22.89	8	23.12	22.75	-4	1,586	-0.25%
2019/08/29	8	22.91	8	22.98	22.85	0	1,557	0.00%
2019/08/28	13	22.54	0	0.00	22.75	13	1,547	0.84%
2019/08/27	1	22.25	3	22.17	22.20	-2	1,558	-0.13%
2019/08/26	3	21.97	1	22.25	21.85	2	1,580	0.13%
2019/08/23	10	22.45	3	22.67	22.45	7	1,615	0.43%
2019/08/22	3	22.48	0	0.00	22.50	3	1,620	0.19%
2019/08/21	2	22.40	4	22.50	22.75	-2	1,628	-0.12%
2019/08/20	1	22.25	2	22.50	22.25	-1	1,643	-0.06%
2019/08/19	3	22.47	0	0.00	22.40	3	1,664	0.18%
2019/08/16	20	22.48	2	22.55	22.70	18	1,727	1.04%
2019/08/15	0	0.00	2	21.60	22.00	-2	1,731	-0.12%
2019/08/14	2	22.10	4	22.35	22.00	-2	1,813	-0.11%
2019/08/12	23	21.98	14	22.09	22.10	9	1,854	0.49%
2019/08/08	4	21.34	2	21.30	21.20	2	1,850	0.11%
2019/08/06	10	20.45	11	20.77	21.05	-1	1,905	-0.05%
2019/08/05	0	0.00	2	21.70	21.20	-2	1,954	-0.10%
2019/08/02	2	22.08	12	22.61	22.05	-10	1,976	-0.51%
2019/07/31	1	23.05	0	0.00	23.25	1	2,054	0.05%
2019/07/29	1	22.80	2	23.03	22.80	-1	2,095	-0.05%
2019/07/26	6	23.72	0	0.00	23.60	6	2,056	0.29%
2019/07/25	0	0.00	2	23.73	23.95	-2	2,047	-0.10%
2019/07/24	2	23.25	1	23.10	23.30	1	2,018	0.05%
2019/07/16	0	0.00	2	23.35	23.65	-2	2,784	-0.07%
2019/07/15	2	23.60	0	0.00	23.60	2	2,821	0.07%
2019/07/12	3	23.90	0	0.00	23.85	3	2,868	0.10%
2019/07/10	5	23.40	5	23.63	23.90	0	2,978	0.00%
2019/07/09	0	0.00	7	23.63	23.65	-7	2,993	-0.23%
2019/07/08	8	23.52	2	23.80	23.50	6	3,029	0.20%
2019/07/05	3	23.37	2	23.45	23.40	1	3,108	0.03%
2019/07/04	1	23.45	0	0.00	23.50	1	3,328	0.03%
2019/07/03	5	23.75	1	24.20	23.45	4	3,404	0.12%
2019/07/02	4	24.06	9	23.98	24.10	-5	3,462	-0.14%
2019/07/01	12	23.67	13	23.78	23.70	-1	3,454	-0.03%
2019/06/28	5	23.20	5	23.50	23.15	0	3,492	0.00%
2019/06/27	6	23.24	3	23.33	23.25	3	3,518	0.09%
2019/06/26	2	22.90	2	23.20	22.90	0	3,543	0.00%
2019/06/25	2	23.00	0	0.00	23.00	2	3,599	0.06%
2019/06/24	0	0.00	1	23.25	23.45	-1	3,665	-0.03%
2019/06/21	5	23.08	8	23.17	23.10	-3	3,737	-0.08%
2019/06/20	22	23.24	20	23.18	23.30	2	3,805	0.05%
2019/06/19	8	22.86	8	22.93	22.80	0	4,080	0.00%
2019/06/18	3	22.73	3	22.92	22.60	0	4,151	0.00%
2019/06/17	6	22.23	7	22.33	22.60	-1	4,312	-0.02%
2019/06/14	9	22.66	7	22.85	22.50	2	4,553	0.04%
2019/06/13	3	22.53	4	22.65	22.50	-1	4,880	-0.02%
2019/06/12	6	22.50	3	22.50	22.50	3	4,912	0.06%
2019/06/11	0	0.00	6	21.73	21.90	-6	4,886	-0.12%
2019/06/10	15	21.72	10	21.80	21.60	5	4,884	0.10%
2019/06/06	2	21.60	2	21.60	21.60	0	4,886	0.00%
2019/06/05	2	21.90	1	21.90	21.90	1	4,892	0.02%
2019/05/31	3	21.37	5	21.44	21.40	-2	4,881	-0.04%
2019/05/30	8	21.20	5	21.17	21.40	3	4,900	0.06%
2019/05/29	8	20.08	10	20.02	20.30	-2	4,876	-0.04%
2019/05/28	7	20.11	8	20.23	20.30	-1	4,967	-0.02%
2019/05/27	3	20.70	3	20.62	20.30	0	5,023	0.00%
2019/05/24	6	21.07	6	21.31	20.95	0	5,067	0.00%
2019/05/23	3	21.38	6	21.03	21.25	-3	5,040	-0.06%
2019/05/22	5	20.77	5	20.79	20.55	0	4,973	0.00%
2019/05/21	83	20.03	89	20.01	20.60	-6	4,972	-0.12%
2019/05/20	41	20.96	30	21.09	20.65	11	4,902	0.22%
2019/05/17	13	22.03	13	21.78	21.60	0	4,992	0.00%
2019/05/16	10	22.68	10	22.64	22.45	0	5,076	0.00%
2019/05/14	5	21.48	7	21.71	22.05	-2	5,089	-0.04%
2019/05/10	0	0.00	1	23.25	23.20	-1	5,029	-0.02%
2019/05/08	1	24.75	0	0.00	24.10	1	5,019	0.02%
2019/05/07	0	0.00	3	24.70	24.45	-3	5,027	-0.06%
2019/05/06	1	24.30	8	24.50	24.30	-7	5,004	-0.14%
2019/05/03	11	25.10	5	25.11	25.05	6	4,991	0.12%
2019/05/02	7	24.96	5	25.09	24.85	2	5,002	0.04%
2019/04/30	1	24.75	3	25.05	25.15	-2	4,988	-0.04%
2019/04/29	8	25.58	10	25.85	24.95	-2	4,995	-0.04%
2019/04/26	9	26.17	9	26.41	26.50	0	4,899	0.00%
2019/04/25	8	26.25	13	26.17	26.40	-5	4,713	-0.11%
2019/04/24	3	25.93	4	26.25	25.70	-1	4,724	-0.02%
2019/04/23	25	26.22	34	26.29	26.20	-9	4,795	-0.19%
2019/04/22	32	26.32	7	26.02	26.50	25	4,687	0.53%
2019/04/19	11	24.60	19	24.59	24.80	-8	4,529	-0.18%
2019/04/18	11	24.25	9	24.59	24.00	2	4,587	0.04%
2019/04/17	8	24.88	2	24.65	24.65	6	4,558	0.13%
2019/04/16	5	24.71	2	24.60	24.60	3	4,542	0.07%
2019/04/15	5	25.31	3	25.43	25.30	2	4,502	0.04%
2019/04/12	21	25.46	21	25.58	25.40	0	4,497	0.00%
2019/04/11	14	25.79	24	25.75	25.60	-10	4,521	-0.22%
2019/04/10	12	26.42	4	26.45	26.35	8	4,474	0.18%
2019/04/09	18	25.18	25	25.37	25.70	-7	4,267	-0.16%
2019/04/08	9	25.16	11	25.52	25.45	-2	4,219	-0.05%
2019/04/03	21	25.31	26	25.06	25.05	-5	4,227	-0.12%
2019/04/02	13	25.30	11	25.06	25.35	2	4,248	0.05%
2019/04/01	5	24.89	2	25.10	24.65	3	4,283	0.07%
2019/03/29	25	25.01	34	24.96	24.80	-9	4,284	-0.21%
2019/03/28	42	24.58	43	24.64	24.55	-1	4,338	-0.02%
2019/03/27	58	25.22	57	25.34	25.20	1	4,472	0.02%
2019/03/26	58	26.44	49	26.01	25.80	9	4,726	0.19%
2019/03/25	14	25.96	8	26.04	26.00	6	4,815	0.12%
2019/03/22	2	26.70	9	26.36	26.50	-7	4,912	-0.14%
2019/03/21	6	25.10	4	25.43	25.05	2	4,949	0.04%
2019/03/20	27	25.44	25	25.58	25.10	2	4,913	0.04%
2019/03/19	73	24.97	181	24.86	25.25	-108	4,776	-2.26%	大賣/鉅額交易
2019/03/18	154	24.42	40	23.88	24.60	114	4,557	2.50%	大買/鉅額交易
2019/03/15	2	22.40	4	22.03	22.40	-2	4,322	-0.05%
2019/03/14	3	21.80	3	21.50	21.50	0	4,390	0.00%
2019/03/13	2	21.75	3	21.80	21.75	-1	4,418	-0.02%
2019/03/12	26	21.96	23	22.01	21.95	3	4,451	0.07%
2019/03/11	7	22.10	9	22.08	22.10	-2	4,487	-0.04%
2019/03/08	20	21.55	35	21.57	21.65	-15	4,549	-0.33%
2019/03/07	26	21.97	17	21.94	21.80	9	4,614	0.20%
2019/03/06	10	22.39	5	22.49	22.30	5	4,631	0.11%
2019/03/05	3	22.35	9	22.20	22.35	-6	4,644	-0.13%
2019/03/04	19	21.99	11	22.09	22.10	8	4,609	0.17%
2019/02/27	20	21.59	23	21.78	22.05	-3	4,585	-0.07%
2019/02/26	15	22.43	18	22.43	22.60	-3	4,487	-0.07%
2019/02/25	19	21.95	17	22.04	21.85	2	4,419	0.05%
2019/02/20	15	21.55	12	21.50	21.50	3	4,351	0.07%
2019/02/19	4	21.50	2	21.55	21.50	2	4,357	0.05%
2019/02/18	4	21.53	2	21.45	21.65	2	4,349	0.05%
2019/02/15	0	0.00	10	21.57	21.25	-10	4,246	-0.24%
2019/02/14	28	23.39	22	23.49	23.60	6	4,145	0.14%
2019/02/13	98	23.67	102	23.76	23.60	-4	4,144	-0.10%	大賣/
2019/02/12	7	23.17	5	23.34	23.20	2	4,088	0.05%
2019/02/11	17	23.16	17	23.14	23.20	0	4,110	0.00%
2019/01/30	8	22.79	14	22.97	22.65	-6	4,084	-0.15%
2019/01/29	11	22.85	10	22.73	22.90	1	4,035	0.02%
2019/01/28	15	22.78	14	22.76	22.90	1	4,025	0.02%
2019/01/25	2	22.20	3	22.20	22.25	-1	3,993	-0.03%
2019/01/24	5	22.21	11	22.28	22.10	-6	4,006	-0.15%
2019/01/23	14	22.19	0	0.00	22.30	14	4,006	0.35%
2019/01/22	0	0.00	6	21.83	21.80	-6	3,980	-0.15%
2019/01/21	1	21.90	4	22.00	21.90	-3	3,978	-0.08%
2019/01/18	3	22.05	0	0.00	22.05	3	3,976	0.08%
2019/01/17	2	21.85	0	0.00	21.85	2	3,997	0.05%
2019/01/16	1	21.70	1	22.00	21.70	0	4,009	0.00%
2019/01/15	18	21.85	13	21.83	21.70	5	3,967	0.13%
2019/01/14	1	22.30	7	22.76	22.30	-6	3,834	-0.16%
2019/01/11	15	22.74	12	22.75	22.70	3	3,793	0.08%
2019/01/10	6	22.78	16	22.83	22.90	-10	3,735	-0.27%
2019/01/09	11	24.32	0	0.00	24.30	11	3,626	0.30%
2019/01/08	2	24.00	7	24.09	24.10	-5	3,594	-0.14%
2019/01/07	6	24.13	23	24.40	24.10	-17	3,565	-0.48%
2019/01/04	32	24.16	9	24.28	24.05	23	3,541	0.65%
2019/01/03	3	25.38	6	25.51	24.80	-3	3,535	-0.08%
2019/01/02	12	26.30	14	26.17	25.90	-2	3,478	-0.06%
2018/12/28	8	26.68	7	26.74	26.75	1	3,437	0.03%
2018/12/27	13	26.61	11	26.74	26.35	2	3,434	0.06%
2018/12/26	53	26.98	57	27.04	26.00	-4	3,398	-0.12%
2018/12/25	31	27.45	35	27.57	27.35	-4	3,315	-0.12%
2018/12/24	23	28.78	13	28.91	28.45	10	3,268	0.31%
2018/12/22	5	27.85	9	28.01	28.25	-4	3,174	-0.13%
2018/12/21	21	27.60	58	27.59	28.25	-37	3,155	-1.17%
2018/12/20	29	29.13	26	28.99	27.85	3	3,073	0.10%
2018/12/19	11	29.62	18	29.25	29.30	-7	2,877	-0.24%
2018/12/18	48	28.84	39	28.87	28.25	9	2,555	0.35%
2018/12/17	17	28.38	12	28.17	28.10	5	2,408	0.21%
2018/12/14	93	27.75	65	28.07	29.00	28	2,227	1.26%
2018/12/13	6	26.60	20	26.56	26.60	-14	1,878	-0.75%
2018/12/12	29	26.19	10	26.34	26.00	19	1,835	1.03%
2018/12/11	2	25.75	5	25.50	25.75	-3	1,795	-0.17%
2018/12/10	8	24.98	15	25.08	24.85	-7	1,772	-0.39%
2018/12/07	15	27.38	11	26.26	27.45	4	1,673	0.24%
2018/12/06	15	25.79	40	26.08	25.55	-25	1,568	-1.59%
2018/12/05	11	26.46	5	26.75	26.30	6	1,527	0.39%
2018/12/04	31	26.91	35	27.10	26.85	-4	1,524	-0.26%
2018/12/03	96	26.46	85	26.84	26.85	11	1,576	0.70%
2018/11/30	0	0.00	7	25.31	25.65	-7	1,510	-0.46%
2018/11/29	24	24.90	26	24.98	24.90	-2	1,470	-0.14%
2018/11/28	17	25.24	11	25.09	25.25	6	1,438	0.42%
2018/11/27	3	24.40	7	24.19	24.40	-4	1,422	-0.28%
2018/11/26	10	23.56	12	23.71	23.60	-2	1,433	-0.14%
2018/11/23	5	23.19	8	23.39	23.20	-3	1,483	-0.20%
2018/11/22	4	23.58	3	24.05	23.45	1	1,496	0.07%
2018/11/21	10	24.15	3	24.40	24.10	7	1,510	0.46%
2018/11/20	2	24.65	3	24.77	24.50	-1	1,562	-0.06%
2018/11/19	7	25.04	4	25.05	24.90	3	1,609	0.19%
2018/11/16	0	0.00	13	25.03	24.90	-13	1,603	-0.81%
2018/11/15	15	25.05	22	25.02	25.00	-7	1,568	-0.45%
2018/11/14	14	24.92	8	24.88	25.00	6	1,551	0.39%
2018/11/12	11	24.44	19	24.45	24.55	-8	1,600	-0.50%
2018/11/09	2	23.80	2	23.95	24.00	0	1,605	0.00%
2018/11/08	6	24.10	13	24.11	24.15	-7	1,619	-0.43%
2018/11/07	8	23.54	0	0.00	23.55	8	1,622	0.49%
2018/11/06	20	23.41	20	23.50	23.30	0	1,674	0.00%
2018/11/05	42	23.86	4	23.98	23.85	38	1,686	2.25%
2018/11/02	3	23.60	9	23.78	23.60	-6	1,674	-0.36%
2018/11/01	5	23.36	4	23.00	23.30	1	1,669	0.06%
2018/10/31	40	22.77	38	22.76	22.60	2	1,644	0.12%
2018/10/30	0	0.00	3	22.70	22.50	-3	1,639	-0.18%
2018/10/29	7	22.56	6	22.64	22.40	1	1,639	0.06%
2018/10/26	16	23.13	9	23.37	22.70	7	1,640	0.43%
2018/10/25	6	22.94	7	23.32	23.25	-1	1,618	-0.06%
2018/10/24	4	23.35	5	22.81	23.35	-1	1,583	-0.06%
2018/10/23	7	22.47	5	22.73	22.45	2	1,559	0.13%
2018/10/22	5	21.65	2	21.40	22.05	3	1,545	0.19%
2018/10/19	2	20.60	7	20.86	21.35	-5	1,548	-0.32%
2018/10/18	4	21.21	0	0.00	21.25	4	1,550	0.26%
2018/10/17	15	21.43	14	21.41	21.35	1	1,550	0.06%
2018/10/16	9	21.25	12	21.05	21.05	-3	1,553	-0.19%
2018/10/15	2	20.45	10	20.91	20.85	-8	1,564	-0.51%
2018/10/12	61	20.29	52	20.44	20.40	9	1,569	0.57%
2018/10/11	18	21.12	20	21.10	21.10	-2	1,556	-0.13%
2018/10/09	17	23.79	19	23.75	23.40	-2	1,529	-0.13%
2018/10/08	6	23.88	1	24.15	24.00	5	1,517	0.33%
2018/10/05	4	24.09	4	24.15	24.15	0	1,529	0.00%
2018/10/03	2	25.05	9	25.09	24.95	-7	1,600	-0.44%
2018/10/02	0	0.00	2	25.00	24.80	-2	1,610	-0.12%
2018/10/01	7	25.09	0	0.00	25.10	7	1,615	0.43%
2018/09/28	8	25.10	11	25.12	25.45	-3	1,625	-0.18%
2018/09/27	16	24.68	15	24.74	24.95	1	1,622	0.06%
2018/09/25	4	24.43	50	24.61	24.50	-46	1,689	-2.72%
2018/09/21	48	24.66	0	0.00	24.40	48	1,710	2.81%
2018/09/20	13	24.61	21	24.60	25.05	-8	1,684	-0.47%
2018/09/19	9	24.86	0	0.00	24.85	9	1,678	0.54%
2018/09/18	16	24.87	19	25.01	25.00	-3	1,682	-0.18%
2018/09/17	4	25.13	7	25.19	25.00	-3	1,691	-0.18%
2018/09/14	41	25.05	36	25.32	25.25	5	1,704	0.29%
2018/09/13	11	24.77	11	24.91	24.70	0	1,705	0.00%
2018/09/12	29	24.96	28	24.96	24.70	1	1,729	0.06%
2018/09/11	8	24.88	12	25.00	25.25	-4	1,734	-0.23%
2018/09/10	20	24.62	15	24.43	24.85	5	1,741	0.29%
2018/09/07	25	24.14	30	24.21	24.10	-5	1,735	-0.29%
2018/09/06	27	26.47	24	26.60	26.25	3	1,668	0.18%
2018/09/05	22	27.02	23	27.05	26.75	-1	1,698	-0.06%
2018/09/04	6	26.37	3	26.40	26.40	3	1,684	0.18%
2018/09/03	6	26.45	7	26.51	26.55	-1	1,716	-0.06%
2018/08/31	12	26.42	14	26.65	26.80	-2	1,736	-0.12%
2018/08/30	10	26.09	10	26.21	26.70	0	1,769	0.00%
2018/08/29	0	0.00	3	26.32	26.35	-3	1,819	-0.16%
2018/08/27	94	25.82	95	25.91	26.10	-1	1,825	-0.05%
2018/08/24	3	25.30	2	25.35	25.30	1	1,805	0.06%
2018/08/23	0	0.00	1	24.50	24.60	-1	1,756	-0.06%
2018/08/22	5	24.48	9	24.60	24.50	-4	1,772	-0.23%
2018/08/21	3	24.60	0	0.00	24.60	3	1,783	0.17%
2018/08/17	17	24.68	28	24.45	24.50	-11	1,787	-0.62%
2018/08/16	30	23.40	31	23.38	23.45	-1	1,728	-0.06%
2018/08/15	20	23.24	15	23.07	23.20	5	1,713	0.29%
2018/08/14	49	22.97	39	22.96	22.90	10	1,722	0.58%
2018/08/13	34	23.19	32	23.25	23.35	2	1,692	0.12%
2018/08/10	3	24.75	8	24.83	24.60	-5	1,641	-0.30%
2018/08/09	3	25.15	4	25.15	25.15	-1	1,634	-0.06%
2018/08/08	14	25.10	14	25.04	25.30	0	1,654	0.00%
2018/08/06	15	24.89	19	24.85	25.00	-4	1,660	-0.24%
2018/08/03	8	24.87	0	0.00	24.85	8	1,660	0.48%
2018/08/02	1	24.80	3	24.90	24.75	-2	1,676	-0.12%
2018/07/31	0	0.00	3	25.05	25.10	-3	1,693	-0.18%
2018/07/30	3	25.25	10	25.50	25.25	-7	1,695	-0.41%
2018/07/26	22	25.54	12	25.50	25.60	10	1,714	0.58%
2018/07/25	3	25.30	10	25.25	25.25	-7	1,728	-0.40%
2018/07/24	7	25.30	5	25.35	25.30	2	1,793	0.11%
2018/07/23	11	24.98	11	24.98	25.00	0	1,829	0.00%
2018/07/20	5	25.45	13	25.54	25.45	-8	1,867	-0.43%
2018/07/19	13	25.64	7	25.71	25.55	6	1,889	0.32%
2018/07/18	27	25.46	23	25.59	25.40	4	1,915	0.21%
2018/07/17	91	25.30	8	25.43	25.40	83	1,935	4.29%
2018/07/16	0	0.00	3	25.25	25.25	-3	1,999	-0.15%
2018/07/13	5	25.22	4	25.40	25.20	1	2,043	0.05%
2018/07/12	22	25.01	18	24.91	25.05	4	2,129	0.19%
2018/07/11	28	25.47	119	25.23	25.00	-91	2,201	-4.13%	大賣/
2018/07/10	6	26.23	8	26.23	26.20	-2	2,179	-0.09%
2018/07/09	29	26.63	25	26.66	26.40	4	2,233	0.18%
2018/07/06	25	26.31	25	26.44	26.45	0	2,310	0.00%
2018/07/05	5	26.88	7	27.30	26.70	-2	2,375	-0.08%
2018/07/04	4	26.90	0	0.00	26.90	4	2,598	0.15%
2018/07/03	37	27.46	39	27.64	27.35	-2	2,807	-0.07%
2018/07/02	17	27.17	20	27.22	27.15	-3	2,785	-0.11%
2018/06/29	6	26.60	2	26.73	26.60	4	2,918	0.14%
2018/06/28	2	26.15	2	26.15	26.15	0	3,001	0.00%
2018/06/27	0	0.00	6	26.40	26.20	-6	3,190	-0.19%
2018/06/26	15	26.11	7	26.27	26.05	8	3,214	0.25%
2018/06/25	2	26.80	6	27.07	26.70	-4	3,215	-0.12%
2018/06/22	4	27.50	3	27.65	27.55	1	3,239	0.03%
2018/06/21	5	28.25	2	27.90	28.25	3	3,241	0.09%
2018/06/20	0	0.00	3	27.35	27.50	-3	3,260	-0.09%
2018/06/19	3	28.15	2	28.55	27.90	1	3,372	0.03%
2018/06/15	3	28.60	0	0.00	28.30	3	3,389	0.09%
2018/06/14	16	28.58	24	28.49	28.50	-8	3,359	-0.24%
2018/06/13	14	28.53	5	28.85	28.25	9	3,333	0.27%
2018/06/12	22	28.68	36	28.80	28.80	-14	3,308	-0.42%
2018/06/11	19	29.26	8	29.30	29.00	11	3,312	0.33%
2018/06/08	3	29.00	5	28.71	29.00	-2	3,360	-0.06%
2018/06/07	11	28.79	20	29.01	28.70	-9	3,375	-0.27%
2018/06/06	17	28.55	9.7	27.82	28.55	7.3	3,365	0.22%
2018/06/05	19	27.41	14	27.47	27.05	5	3,392	0.15%
2018/06/04	29	27.28	39	27.32	27.25	-10	3,463	-0.29%
2018/06/01	23	27.24	14	27.39	27.50	9	3,592	0.25%
2018/05/31	2	26.30	3	26.45	26.30	-1	3,556	-0.03%
2018/05/30	2	26.25	0	0.00	26.25	2	3,556	0.06%
2018/05/29	8	26.76	11	26.75	26.65	-3	3,559	-0.08%
2018/05/28	2	26.85	4	27.15	26.80	-2	3,554	-0.06%
2018/05/25	3	26.85	2	27.35	26.95	1	3,552	0.03%
2018/05/24	7	26.81	4	26.75	26.85	3	3,553	0.08%
2018/05/23	8	27.01	12	26.93	26.70	-4	3,569	-0.11%
2018/05/22	14	27.24	14	27.15	27.15	0	3,583	0.00%
2018/05/21	13	26.69	17	26.75	26.70	-4	3,584	-0.11%
2018/05/18	6	26.65	0	0.00	26.65	6	3,667	0.16%
2018/05/17	7	26.70	13	26.78	26.75	-6	3,698	-0.16%
2018/05/16	19	26.75	18	26.52	26.60	1	3,705	0.03%
2018/05/15	2	26.05	3	26.27	26.05	-1	3,716	-0.03%
2018/05/14	14	26.04	13	26.04	25.90	1	3,817	0.03%
2018/05/11	4	26.03	2	26.10	26.00	2	3,829	0.05%
2018/05/10	6	26.32	11	26.47	26.30	-5	3,829	-0.13%
2018/05/09	39	25.90	34	25.92	25.85	5	3,823	0.13%
2018/05/08	31	26.01	39	26.11	26.25	-8	3,827	-0.21%
2018/05/07	18	25.85	9	25.88	25.75	9	3,827	0.24%
2018/05/04	23	25.63	24	25.72	25.80	-1	3,838	-0.03%
2018/05/03	55	25.81	8	26.15	25.80	47	3,831	1.23%
2018/05/02	5	26.15	7	26.29	26.10	-2	3,825	-0.05%
2018/04/30	23	26.02	82	26.01	25.95	-59	3,820	-1.54%
2018/04/27	56	27.36	46	27.40	27.00	10	3,783	0.26%
2018/04/26	16	27.88	16	28.61	27.40	0	3,796	0.00%
2018/04/25	5	28.05	6	27.67	28.05	-1	3,770	-0.03%
2018/04/24	13	27.61	15	27.70	27.55	-2	3,774	-0.05%
2018/04/23	10	28.68	7	28.91	28.65	3	3,766	0.08%
2018/04/20	5	28.55	4	28.90	28.55	1	3,777	0.03%
2018/04/19	15	27.90	19	28.06	28.05	-4	3,734	-0.11%
2018/04/18	14	27.73	10	27.91	27.75	4	3,706	0.11%
2018/04/17	11	29.20	9	29.10	28.15	2	3,643	0.05%
2018/04/13	21	30.68	22	30.72	30.80	-1	3,613	-0.03%
2018/04/12	9	30.80	13	30.71	30.90	-4	3,645	-0.11%
2018/04/11	54	30.69	66	31.01	30.40	-12	3,870	-0.31%
2018/04/10	43	31.78	26	32.45	30.90	17	3,913	0.43%
2018/04/09	12	33.08	9	32.96	32.80	3	3,788	0.08%
2018/04/03	4	31.85	2	31.90	31.95	2	3,589	0.06%
2018/04/02	4	32.35	13	32.64	32.15	-9	3,569	-0.25%
2018/03/31	20	31.94	14	31.88	31.95	6	3,438	0.17%
2018/03/30	0	0.00	5	31.51	31.85	-5	3,369	-0.15%
2018/03/29	19	30.93	18	31.03	30.55	1	3,230	0.03%
2018/03/28	0	0.00	5	31.50	31.15	-5	3,283	-0.15%
2018/03/27	18	31.61	12	31.85	31.55	6	3,359	0.18%
2018/03/26	13	31.14	15	31.17	31.60	-2	3,407	-0.06%
2018/03/23	10	30.80	10	30.72	31.20	0	3,681	0.00%
2018/03/22	16	31.83	16	32.04	31.60	0	3,690	0.00%
2018/03/21	8	31.08	6	31.10	31.30	2	3,614	0.06%
2018/03/20	3	30.45	3	30.53	30.40	0	3,625	0.00%
2018/03/19	8	30.53	8	30.56	30.40	0	3,652	0.00%
2018/03/16	3	31.00	0	0.00	30.55	3	3,673	0.08%
2018/03/15	2	31.00	7	31.11	31.00	-5	3,752	-0.13%
2018/03/14	7	30.89	7	31.23	30.80	0	3,789	0.00%
2018/03/13	9	31.25	9	31.00	31.30	0	3,722	0.00%
2018/03/12	12	30.88	12	31.00	30.65	0	3,695	0.00%
2018/03/09	24	30.83	23	30.90	31.00	1	3,693	0.03%
2018/03/08	34	30.01	37	30.11	30.35	-3	3,609	-0.08%
2018/03/07	24	29.38	30	28.90	30.10	-6	3,560	-0.17%
2018/03/06	7	27.66	2	27.90	27.55	5	3,476	0.14%
2018/03/05	26	28.32	28	27.91	27.60	-2	3,584	-0.06%
2018/03/02	5	28.25	3	28.47	28.25	2	3,619	0.06%
2018/03/01	6	27.98	8	27.99	27.95	-2	3,644	-0.05%
2018/02/27	7	28.16	14	28.24	28.20	-7	3,700	-0.19%
2018/02/26	27	28.09	26	28.05	28.15	1	3,745	0.03%
2018/02/23	37	27.88	27	27.93	27.85	10	3,757	0.27%
2018/02/21	13	26.38	19	26.34	26.90	-6	3,983	-0.15%
2018/02/12	20	25.64	22	25.83	25.50	-2	3,980	-0.05%
2018/02/09	21	26.34	19	26.25	27.00	2	3,929	0.05%
2018/02/08	47	27.86	41	27.91	27.85	6	3,953	0.15%
2018/02/07	13	28.24	10	28.35	28.20	3	4,026	0.07%
2018/02/06	0	0.00	14	28.78	27.40	-14	4,080	-0.34%
2018/02/05	32	30.07	24	29.95	30.30	8	4,101	0.20%
2018/02/02	3	30.75	7	30.59	30.75	-4	4,186	-0.10%
2018/02/01	8	30.53	6	30.60	30.45	2	4,371	0.05%
2018/01/31	16	30.31	12	30.22	30.15	4	4,403	0.09%
2018/01/30	1	30.70	6	30.94	30.70	-5	4,441	-0.11%
2018/01/29	5	30.80	5	31.27	30.80	0	4,457	0.00%
2018/01/26	5	31.00	3	31.20	31.00	2	4,473	0.04%
2018/01/25	9	31.05	10	31.29	30.75	-1	4,571	-0.02%
2018/01/24	5	30.95	7	31.03	30.95	-2	4,694	-0.04%
2018/01/23	7	30.76	6	31.10	30.60	1	4,728	0.02%
2018/01/22	17	31.46	10	31.62	31.20	7	4,778	0.15%
2018/01/19	1	31.20	4	31.18	31.20	-3	4,811	-0.06%
2018/01/18	5	31.00	4	31.26	31.00	1	4,819	0.02%
2018/01/17	9	30.92	11	30.90	30.75	-2	4,832	-0.04%
2018/01/16	9	31.19	12	31.38	31.10	-3	4,842	-0.06%
2018/01/15	8	31.10	3	30.75	31.25	5	4,839	0.10%
2018/01/12	8	30.43	6	30.58	30.35	2	4,873	0.04%
2018/01/11	3	30.00	8	30.80	30.00	-5	4,895	-0.10%
2018/01/10	21	30.94	21	30.91	30.75	0	4,931	0.00%
2018/01/09	47	30.99	35	31.11	30.90	12	4,960	0.24%
2018/01/08	26	32.20	32	32.39	31.60	-6	4,948	-0.12%
2018/01/05	24	33.47	23	33.87	33.20	1	4,898	0.02%
2018/01/04	10	32.68	12	31.98	32.70	-2	4,675	-0.04%
2018/01/03	12	31.73	8	31.74	31.70	4	4,688	0.09%
2018/01/02	8	31.16	3	31.30	31.25	5	4,624	0.11%