嘉晶 (3016)-康和-內湖券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
62.3
漲跌
▼0.2
漲幅
-0.32%
成交量
1,023張
產業
上市半導體類股▼2.09%
796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

嘉晶 (3016)籌碼相關－康和-內湖券商分點個股進出

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

康和-內湖券商分點個股進出
康和-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	62.50	0	0.00	62.30	1	1,623	0.06%
2024/05/30	0	0.00	1	62.60	62.50	-1	1,617	-0.06%
2024/05/29	2	63.60	2	63.00	62.80	0	1,614	0.00%
2024/05/28	0	0.00	1	63.30	63.40	-1	1,602	-0.06%
2024/05/21	2	61.55	0	0.00	61.30	2	1,563	0.13%
2024/05/13	1	59.10	0	0.00	59.30	1	1,537	0.07%
2024/05/10	0	0.00	1	59.70	59.90	-1	1,538	-0.06%
2024/05/09	2	59.00	0	0.00	59.00	2	1,540	0.13%
2024/04/29	0	0.00	1	62.10	62.40	-1	1,511	-0.07%
2024/04/26	1	61.60	0	0.00	61.50	1	1,497	0.07%
2024/04/24	0	0.00	2	60.20	60.70	-2	1,461	-0.14%
2024/04/18	2	61.55	2.2	63.41	61.20	-0.2	1,414	-0.01%
2024/04/17	0	0.00	1	62.40	62.40	-1	1,307	-0.08%
2024/04/16	1	56.50	1	57.00	56.80	0	1,282	0.00%
2024/04/15	8	59.29	1	59.00	58.90	7	1,270	0.55%
2024/04/09	1	59.30	0	0.00	60.10	1	1,174	0.09%
2024/04/08	3	59.70	0	0.00	59.50	3	1,171	0.26%
2024/04/03	2	60.90	0	0.00	60.80	2	1,164	0.17%
2024/04/02	5	60.80	0	0.00	61.60	5	1,155	0.43%
2024/04/01	17	61.82	19	62.25	61.50	-2	1,133	-0.18%
2024/03/29	0	0.00	4	59.80	59.60	-4	1,052	-0.38%
2024/03/28	30	59.32	30	59.87	59.30	0	1,038	0.00%
2024/03/25	3	59.00	3	58.80	58.80	0	999	0.00%
2024/03/19	4	57.20	1	58.80	57.50	3	989	0.30%
2024/03/18	3	56.73	2	56.90	56.70	1	975	0.10%
2024/03/14	2	59.60	2	60.20	60.10	0	949	0.00%
2024/03/13	0	0.00	7	60.89	60.00	-7	922	-0.76%
2024/03/12	17	60.33	19.4	61.04	61.70	-2.4	861	-0.28%
2024/03/11	4	60.80	2	59.90	61.90	2	617	0.32%
2024/03/08	6	54.22	1.1	56.30	56.30	4.9	509	0.97%
2024/03/07	0.1	52.01	0	0.00	51.20	0.1	451	0.01%
2024/03/06	0	0.00	0	53.30	52.10	0	454	0.00%
2024/03/05	0	53.60	0	0.00	53.50	0	459	0.00%
2024/02/26	0	54.15	0	0.00	54.80	0	461	0.01%
2024/02/23	0	55.00	0	0.00	54.00	0	461	0.00%
2024/02/22	0	0.00	0	54.90	54.50	0	469	0.00%
2024/02/21	0	55.00	3	54.90	54.90	-3	469	-0.64%
2024/02/15	0	54.60	0	0.00	55.00	0	464	0.00%
2024/01/23	0	0.00	1	57.70	57.60	-1	503	-0.20%
2024/01/17	3	56.40	0	0.00	56.60	3	505	0.59%
2024/01/15	0	58.50	0	0.00	58.20	0	496	0.00%
2024/01/08	0.1	60.70	1	60.00	60.00	-0.9	504	-0.18%
2024/01/03	1	60.40	0	0.00	60.40	1	505	0.20%
2023/12/29	0	61.90	0	0.00	61.80	0	498	0.00%
2023/12/15	0	0.00	2	64.75	64.50	-2	478	-0.42%
2023/12/13	0.2	62.00	0	0.00	62.00	0.2	453	0.04%
2023/12/11	1	62.60	0	0.00	62.50	1	448	0.22%
2023/12/07	0	0.00	2	62.60	61.90	-2	448	-0.45%
2023/12/04	0	0.00	1	63.60	63.50	-1	449	-0.22%
2023/12/01	1	64.70	0	0.00	64.40	1	445	0.22%
2023/11/29	1	64.00	0	0.00	64.20	1	417	0.24%
2023/11/24	0	0.00	5	63.50	63.50	-5	411	-1.21%
2023/11/20	0	0.00	1	62.20	62.20	-1	396	-0.25%
2023/11/14	0	0.00	5	59.56	59.70	-5	389	-1.29%
2023/11/08	3	61.00	0	0.00	60.30	3	431	0.70%
2023/11/07	2	60.80	0	0.00	60.90	2	435	0.46%
2023/10/31	0	0.00	5	57.40	57.20	-5	408	-1.22%
2023/10/20	10	57.51	0	0.00	57.50	10	489	2.04%
2023/10/18	0	0.00	2	57.30	59.50	-2	526	-0.38%
2023/10/13	0	0.00	1	58.30	58.10	-1	589	-0.17%
2023/10/12	0	0.00	0	57.50	58.00	0	631	-0.01%
2023/09/26	1	57.80	0	0.00	57.80	1	1,160	0.09%
2023/09/14	1	62.20	0	0.00	62.20	1	1,165	0.09%
2023/08/18	0	58.40	0	0.00	57.70	0	1,312	0.00%
2023/08/16	15	57.23	15	57.28	57.20	0	1,308	0.00%
2023/08/15	0	0.00	1	58.30	58.20	-1	1,296	-0.08%
2023/08/10	0	0.00	3	63.10	62.00	-3	1,273	-0.24%
2023/08/04	0	0.00	1	65.10	65.10	-1	1,253	-0.08%
2023/07/28	19	67.23	0	0.00	67.70	19	1,223	1.55%
2023/07/27	1	65.40	0	0.00	66.10	1	1,206	0.08%
2023/07/20	3	68.00	0	0.00	69.00	3	1,190	0.25%
2023/07/18	0	0.00	1	69.10	69.00	-1	1,193	-0.08%
2023/07/12	2	72.15	1	71.40	72.30	1	1,078	0.09%
2023/07/11	6	72.87	32	73.11	72.20	-26	1,012	-2.57%
2023/07/10	33	69.58	7	69.14	69.70	26	836	3.11%
2023/07/05	2	65.70	0	0.00	65.20	2	692	0.29%
2023/06/30	0	0.00	1	64.30	65.40	-1	673	-0.15%
2023/06/26	1	63.60	0	0.00	63.60	1	678	0.15%
2023/06/16	1	66.10	0	0.00	65.50	1	686	0.15%
2023/06/14	0	0.00	1	67.10	67.30	-1	673	-0.15%
2023/06/12	0	0.00	1	65.70	65.50	-1	646	-0.15%
2023/06/08	0	64.60	0	0.00	64.10	0	653	0.00%
2023/06/07	0	65.00	0	0.00	65.40	0	666	0.00%
2023/06/05	10	67.45	10	69.40	66.00	0	661	0.00%
2023/05/31	1	64.10	0	0.00	63.60	1	691	0.14%
2023/05/26	0	63.80	0	0.00	63.00	0	693	0.00%
2023/05/05	1	63.90	0	0.00	64.00	1	756	0.13%
2023/05/04	4	64.00	0	0.00	63.80	4	778	0.51%
2023/04/24	0.4	64.50	0	0.00	64.20	0.4	764	0.05%
2023/04/20	1.3	68.81	0	0.00	67.60	1.3	729	0.18%
2023/04/12	0	0.00	2	71.30	71.30	-2	671	-0.30%
2023/03/16	0	0.00	2	70.20	69.70	-2	694	-0.29%
2023/03/15	0	0.00	2	70.50	70.20	-2	698	-0.29%
2023/03/13	1	69.70	7	69.44	70.30	-6	710	-0.84%
2023/03/10	1	71.60	1	71.10	71.10	0	712	0.00%
2023/03/03	0	0.00	2	72.00	71.90	-2	712	-0.28%
2023/03/02	1	74.40	0	0.00	73.50	1	673	0.15%
2023/03/01	0	0.00	1	75.00	75.00	-1	674	-0.15%
2023/02/23	1	76.30	0	0.00	76.00	1	681	0.15%
2023/02/21	2	77.50	0	0.00	77.60	2	720	0.28%
2023/02/17	3	76.10	0	0.00	76.00	3	791	0.38%
2023/02/15	1	75.60	0	0.00	75.60	1	837	0.12%
2023/02/14	0	0.00	2	76.70	76.10	-2	853	-0.23%
2023/02/10	1	77.30	0	0.00	76.50	1	910	0.11%
2023/02/08	0	0.00	1	79.00	78.90	-1	913	-0.11%
2023/01/31	0	0.00	2	75.80	75.90	-2	948	-0.21%
2023/01/30	0	0.00	1	74.60	74.60	-1	950	-0.11%
2023/01/13	0	0.00	3	72.63	71.30	-3	982	-0.31%
2023/01/12	3	74.40	0	0.00	73.10	3	993	0.30%
2023/01/09	20	73.83	20	73.78	73.90	0	1,033	0.00%
2023/01/06	5	72.90	5	73.10	72.90	0	1,054	0.00%
2023/01/03	0	0.00	1	70.80	71.10	-1	1,136	-0.09%
2022/12/28	2	70.10	0	0.00	69.90	2	1,213	0.16%
2022/12/22	0	0.00	3	71.40	71.00	-3	1,359	-0.22%
2022/12/20	1	74.00	3	74.10	71.20	-2	1,465	-0.14%
2022/12/09	1	77.10	3	77.30	75.90	-2	1,681	-0.12%
2022/12/07	1	78.70	1	79.10	76.50	0	1,746	0.00%
2022/12/06	1	80.70	2	80.85	79.00	-1	1,859	-0.05%
2022/12/05	3	82.33	2	82.20	82.00	1	1,923	0.05%
2022/12/02	0	0.00	3	82.00	81.60	-3	1,938	-0.15%
2022/12/01	6	81.50	7	81.67	81.90	-1	1,939	-0.05%
2022/11/30	1	77.60	1	78.10	78.60	0	1,930	0.00%
2022/11/28	1	77.50	1	78.10	77.30	0	1,963	0.00%
2022/11/23	1	77.70	3	77.80	76.80	-2	2,009	-0.10%
2022/11/21	0	0.00	5	78.60	77.70	-5	2,068	-0.24%
2022/11/17	20	79.31	20	79.23	79.30	0	2,151	0.00%
2022/11/16	3	78.03	6	78.30	78.00	-3	2,186	-0.14%
2022/11/15	25	77.45	18	77.47	78.50	7	2,266	0.31%
2022/11/14	1	75.50	1	76.00	76.20	0	2,348	0.00%
2022/11/11	1	75.20	0	0.00	75.00	1	2,388	0.04%
2022/11/10	3	74.70	0	0.00	74.30	3	2,360	0.13%
2022/11/09	1	74.50	1	75.00	75.00	0	2,369	0.00%
2022/11/07	1	72.30	1	72.70	72.40	0	2,357	0.00%
2022/11/02	0	0.00	2	70.40	70.60	-2	2,407	-0.08%
2022/10/26	2	67.50	0	0.00	66.80	2	2,395	0.08%
2022/10/24	2	69.50	0	0.00	68.00	2	2,407	0.08%
2022/10/18	10	70.02	10	69.67	70.10	0	2,428	0.00%
2022/10/14	5	70.00	5	70.20	70.50	0	2,444	0.00%
2022/10/11	0	0.00	12	72.77	71.50	-12	2,471	-0.49%
2022/10/07	2	78.00	0	0.00	77.30	2	2,505	0.08%
2022/10/06	3	77.60	0	0.00	78.60	3	2,518	0.12%
2022/10/04	8	74.69	8	75.00	77.60	0	2,490	0.00%
2022/09/30	4	71.33	5	69.80	72.70	-1	2,521	-0.04%
2022/09/29	1	71.20	0	0.00	70.40	1	2,511	0.04%
2022/09/28	2	74.20	2	74.65	71.60	0	2,500	0.00%
2022/09/27	2	78.90	0	0.00	78.50	2	2,480	0.08%
2022/09/26	16	80.27	17	80.43	79.50	-1	2,484	-0.04%
2022/09/23	3	86.20	0	0.00	84.40	3	2,494	0.12%
2022/09/21	1	90.00	2	89.05	88.10	-1	2,433	-0.04%
2022/09/16	4	88.83	0	0.00	87.60	4	2,424	0.16%
2022/09/15	2	91.20	1	91.10	89.50	1	2,436	0.04%
2022/09/13	10	91.30	2	92.05	90.70	8	2,455	0.33%
2022/09/12	2	90.85	2	91.15	89.60	0	2,384	0.00%
2022/09/06	0	0.00	2	82.60	80.70	-2	2,376	-0.08%
2022/09/05	42	84.80	45	84.67	83.60	-3	2,371	-0.13%
2022/09/02	2	88.00	0	0.00	87.40	2	2,367	0.08%
2022/09/01	1	88.30	0	0.00	88.00	1	2,362	0.04%
2022/08/29	0	0.00	5	88.00	87.40	-5	2,394	-0.21%
2022/08/26	13	90.23	16	92.11	89.70	-3	2,388	-0.13%
2022/08/25	25	91.57	15	91.14	90.60	10	2,380	0.42%
2022/08/24	7	90.20	0	0.00	89.20	7	2,369	0.30%
2022/08/23	0	0.00	2	92.00	92.10	-2	2,370	-0.08%
2022/08/22	2	92.50	3	93.10	93.00	-1	2,363	-0.04%
2022/08/19	8	91.75	11	91.55	91.40	-3	2,275	-0.13%
2022/08/18	6	86.92	1	85.40	87.40	5	2,164	0.23%
2022/08/17	1	85.60	0	0.00	85.40	1	2,154	0.05%
2022/08/12	0	0.00	1	84.90	84.70	-1	2,209	-0.05%
2022/08/11	1	84.60	0	0.00	83.60	1	2,261	0.04%
2022/08/10	1	81.50	0	0.00	82.20	1	2,329	0.04%
2022/08/08	1	79.70	1	80.40	80.50	0	2,424	0.00%
2022/07/29	0	0.00	1	84.00	84.00	-1	2,740	-0.04%
2022/07/28	3	82.03	1	81.60	81.40	2	2,747	0.07%
2022/07/22	1	83.50	0	0.00	83.30	1	2,765	0.04%
2022/07/20	39	82.46	39	82.71	83.40	0	2,798	0.00%
2022/07/19	27	80.24	27	80.55	80.30	0	2,777	0.00%
2022/07/18	2	81.15	2	81.25	81.10	0	2,794	0.00%
2022/07/15	43	81.52	44	81.73	80.80	-1	2,787	-0.04%
2022/07/14	10	79.60	11	79.58	79.90	-1	2,744	-0.04%
2022/07/12	0	0.00	1	76.30	76.50	-1	2,751	-0.04%
2022/07/11	5	78.30	5	78.70	79.50	0	2,760	0.00%
2022/07/08	31	80.67	31	80.50	78.90	0	2,761	0.00%
2022/07/07	10	75.70	10	76.12	76.90	0	2,740	0.00%
2022/07/06	6	78.32	8	77.18	73.70	-2	2,758	-0.07%
2022/07/05	5	77.94	3	78.13	78.60	2	2,813	0.07%
2022/07/04	1	78.70	1	78.30	78.70	0	2,789	0.00%
2022/07/01	1	80.70	1	83.40	78.40	0	2,792	0.00%
2022/06/30	0	85.55	2	88.60	83.80	-2	2,766	-0.07%
2022/06/27	0	0.00	1	94.30	94.30	-1	2,942	-0.03%
2022/06/24	0	0.00	4	91.50	90.00	-4	2,995	-0.13%
2022/06/23	6	90.33	1	90.30	90.00	5	3,085	0.16%
2022/06/22	3	92.80	3	92.90	90.90	0	3,486	0.00%
2022/06/21	1	93.70	0	0.00	93.50	1	3,596	0.03%
2022/06/20	0	89.90	0	0.00	88.20	0	3,649	0.00%
2022/06/17	2	95.70	2	96.40	94.70	0	3,686	0.00%
2022/06/16	3	98.77	239	102.17	97.20	-236	3,870	-6.10%	大賣/鉅額交易
2022/06/15	1	101.00	3	103.00	100.50	-2	4,103	-0.05%
2022/06/14	20	101.50	1	102.50	103.50	19	4,666	0.41%
2022/06/13	70	104.00	0	0.00	103.00	70	5,179	1.35%
2022/06/10	33	105.92	0	0.00	104.50	33	5,689	0.58%
2022/06/09	121	105.95	0	0.00	107.00	121	5,839	2.07%	大買/鉅額交易
2022/06/08	0	0.00	3	106.50	106.00	-3	6,001	-0.05%
2022/06/07	3	105.50	1	104.50	104.00	2	6,047	0.03%
2022/06/06	2	104.00	0.1	104.00	102.50	1.9	6,039	0.03%
2022/06/02	1	105.00	2	105.25	105.00	-1	6,065	-0.02%
2022/06/01	3	104.83	4	105.00	105.50	-1	6,063	-0.02%
2022/05/31	4	104.13	1	104.00	104.00	3	6,049	0.05%
2022/05/30	0	0.00	5	102.80	103.50	-5	6,035	-0.08%
2022/05/27	0	0.00	8	100.19	99.90	-8	6,018	-0.13%
2022/05/26	1	99.50	0	0.00	98.90	1	6,030	0.02%
2022/05/25	0	0.00	7	99.09	100.50	-7	6,052	-0.12%
2022/05/24	0	0.00	5	99.44	97.30	-5	6,064	-0.08%
2022/05/23	4	100.38	0	0.00	99.40	4	6,059	0.07%
2022/05/20	23	98.78	20	98.93	99.40	3	6,054	0.05%
2022/05/19	4	99.73	19	99.29	100.50	-15	6,052	-0.25%
2022/05/18	52	99.20	32	99.12	98.90	20	6,030	0.33%
2022/05/17	42	98.24	42	98.33	99.10	0	5,948	0.00%
2022/05/16	2	96.75	4	97.43	96.10	-2	5,933	-0.03%
2022/05/13	47	95.41	47	95.94	96.30	0	5,885	0.00%
2022/05/12	3	94.77	5	96.30	92.20	-2	5,845	-0.03%
2022/05/11	3	94.73	19	94.12	96.00	-16	5,884	-0.27%
2022/05/10	1	93.30	11	90.85	93.60	-10	5,851	-0.17%
2022/05/09	7	90.93	3	89.80	88.10	4	5,823	0.07%
2022/05/06	20.1	92.77	10	93.05	92.80	10.1	5,852	0.17%
2022/05/04	10.1	94.80	10	95.30	93.10	0.1	5,873	0.00%
2022/04/29	22	94.81	16	94.16	92.20	6	5,928	0.10%
2022/04/28	5	91.94	5	92.38	92.20	0	5,947	0.00%
2022/04/27	1	88.50	1	90.80	92.10	0	5,941	0.00%
2022/04/26	2	95.25	2	96.15	95.00	0	5,904	0.00%
2022/04/25	5	95.60	5	96.10	95.50	0	5,911	0.00%
2022/04/19	0	0.00	1	108.50	106.50	-1	6,020	-0.02%
2022/04/18	0	0.00	1	104.00	104.00	-1	6,072	-0.02%
2022/04/14	0	0.00	6	109.00	109.00	-6	6,212	-0.10%
2022/04/13	3	108.83	4	109.00	109.00	-1	6,242	-0.02%
2022/04/12	6	106.08	16	107.53	106.00	-10	6,281	-0.16%
2022/04/11	34	107.71	34	109.91	106.00	0	6,312	0.00%
2022/04/07	14	109.89	3	112.00	107.50	11	6,321	0.17%
2022/04/06	0	0.00	1	112.00	112.00	-1	6,349	-0.02%
2022/03/31	5	118.00	0	0.00	117.50	5	6,384	0.08%
2022/03/30	3	120.67	1	120.50	120.50	2	6,377	0.03%
2022/03/29	1	119.50	1	118.50	118.50	0	6,436	0.00%
2022/03/28	6	119.75	6	119.92	120.50	0	6,405	0.00%
2022/03/25	13	124.77	10	125.75	119.50	3	6,349	0.05%
2022/03/24	2	124.50	3	124.33	125.50	-1	5,990	-0.02%
2022/03/23	3	123.67	2	124.00	122.00	1	6,054	0.02%
2022/03/22	5	123.30	0	0.00	123.50	5	6,362	0.08%
2022/03/21	22	122.14	21	122.62	124.50	1	6,365	0.02%
2022/03/18	2	121.50	2	122.00	125.00	0	6,294	0.00%
2022/03/17	12	121.00	17	121.26	123.00	-5	6,183	-0.08%
2022/03/16	15	116.57	16	116.66	115.00	-1	5,906	-0.02%
2022/03/15	16	114.16	28	113.20	114.00	-12	5,459	-0.22%
2022/03/14	13	106.19	24	107.96	109.00	-11	4,994	-0.22%
2022/03/11	53	105.54	29	104.83	104.50	24	4,864	0.49%
2022/03/10	2	105.25	5	109.60	110.00	-3	4,718	-0.06%
2022/03/09	2	101.00	2	100.00	100.00	0	4,718	0.00%
2022/03/08	1	99.20	1	99.50	98.40	0	4,766	0.00%
2022/03/07	2	100.00	0	0.00	101.00	2	4,775	0.04%
2022/03/04	1	107.50	0	0.00	107.00	1	4,872	0.02%
2022/03/03	21	108.74	21	108.50	108.50	0	5,013	0.00%
2022/03/02	1	109.00	2	109.00	109.00	-1	5,048	-0.02%
2022/03/01	0	0.00	2	108.00	107.50	-2	5,096	-0.04%
2022/02/24	0	0.00	4	101.75	100.00	-4	5,761	-0.07%
2022/02/23	2	106.00	2	106.00	106.50	0	6,668	0.00%
2022/02/22	3	106.67	0	0.00	105.50	3	6,989	0.04%
2022/02/21	7	107.93	35	109.83	110.50	-28	8,313	-0.34%
2022/02/18	20	111.75	1	114.50	111.50	19	9,087	0.21%
2022/02/17	10	113.50	0	0.00	112.50	10	9,524	0.10%
2022/02/16	0	0.00	1	113.00	113.00	-1	9,759	-0.01%
2022/02/15	21	112.76	21	114.00	112.00	0	9,835	0.00%
2022/02/14	3	113.00	1	112.00	112.00	2	9,922	0.02%
2022/02/11	3	119.50	2	121.00	118.00	1	9,939	0.01%
2022/02/10	1	115.00	0	0.00	114.50	1	9,912	0.01%
2022/02/09	4	115.00	4	116.50	116.00	0	10,043	0.00%
2022/02/08	5	115.50	8	112.75	112.50	-3	10,253	-0.03%
2022/02/07	1	107.50	1	110.00	112.00	0	10,339	0.00%
2022/01/26	4	111.50	2	110.00	111.50	2	10,638	0.02%
2022/01/24	1	115.00	1	115.50	115.50	0	11,581	0.00%
2022/01/21	0	0.00	0.1	115.00	113.50	-0.1	11,898	0.00%
2022/01/19	0	0.00	1	120.00	120.00	-1	12,013	-0.01%
2022/01/18	0	0.00	0.1	121.00	120.50	-0.1	12,389	0.00%
2022/01/17	10.1	119.53	11	119.77	123.00	-0.9	12,488	-0.01%
2022/01/14	18	119.08	17	120.50	120.50	1	12,605	0.01%
2022/01/13	24	118.38	24.1	120.00	120.00	-0.1	12,797	0.00%
2022/01/12	1.1	122.59	5	125.00	122.50	-3.9	12,857	-0.03%
2022/01/11	2	122.25	0.3	121.75	122.00	1.7	13,014	0.01%
2022/01/10	0.2	129.50	2	129.25	129.50	-1.8	13,107	-0.01%
2022/01/07	3	123.83	2	126.50	125.00	1	13,160	0.01%
2022/01/06	20	126.50	20	129.50	129.50	0	13,123	0.00%
2022/01/05	5	131.10	0.2	133.25	130.00	4.8	13,149	0.04%
2022/01/04	2	138.50	12	137.50	137.50	-10	13,135	-0.08%
2022/01/03	3.1	137.32	15	136.83	137.50	-11.9	13,183	-0.09%
2021/12/30	3	135.17	0.1	135.00	133.50	2.9	13,204	0.02%
2021/12/29	2.1	136.36	5.1	138.77	136.00	-3	13,255	-0.02%
2021/12/28	15	135.73	10	136.50	135.00	5	13,264	0.04%
2021/12/27	14	136.14	15	136.17	136.50	-1	13,275	-0.01%
2021/12/24	1	132.50	6	135.00	132.50	-5	13,296	-0.04%
2021/12/23	3.1	134.90	15.2	136.14	134.00	-12.1	13,322	-0.09%
2021/12/22	1	132.00	0	0.00	131.00	1	13,277	0.01%
2021/12/21	1.2	132.63	0	0.00	132.50	1.2	13,353	0.01%
2021/12/20	11	130.73	16.1	132.87	132.50	-5.1	13,692	-0.04%
2021/12/17	42.1	134.97	5	132.00	132.00	37.1	13,819	0.27%
2021/12/16	60.1	138.96	57	139.19	141.00	3.1	14,213	0.02%
2021/12/15	0	0.00	7	136.00	136.50	-7	13,899	-0.05%
2021/12/14	45	133.12	43	131.98	133.00	2	13,906	0.01%
2021/12/13	34	133.69	32	134.61	136.00	2	13,784	0.01%
2021/12/10	60	135.34	45	135.90	137.00	15	13,669	0.11%
2021/12/09	2	145.00	1	143.00	142.50	1	13,430	0.01%
2021/12/08	0	0.00	1	151.00	150.50	-1	13,402	-0.01%
2021/12/06	4	150.00	0	0.00	150.00	4	13,556	0.03%
2021/12/02	23	150.11	23	147.20	148.00	0	13,592	0.00%
2021/12/01	0	0.00	2	148.50	148.50	-2	13,609	-0.01%
2021/11/30	1	149.00	4.1	148.00	146.00	-3.1	13,653	-0.02%
2021/11/29	1.1	149.00	4	148.38	148.50	-3	13,839	-0.02%
2021/11/26	10.1	138.86	12.1	141.57	140.00	-2	13,757	-0.01%
2021/11/25	0	0.00	1.1	144.90	146.00	-1.1	13,765	-0.01%
2021/11/24	2.1	138.17	7	141.86	145.50	-4.9	13,763	-0.04%
2021/11/23	82	139.11	76.1	138.84	135.50	5.9	13,751	0.04%
2021/11/22	538	146.36	544.1	145.76	149.00	-6.1	13,594	-0.04%	大買/大賣/
2021/11/19	3.1	138.86	14	141.43	143.00	-11	12,777	-0.09%
2021/11/18	29.1	128.97	24.1	129.64	130.00	5	12,539	0.04%
2021/11/17	49	124.68	41	123.07	127.50	8	11,358	0.07%
2021/11/16	0	0.00	34	114.90	116.00	-34	10,703	-0.32%
2021/11/15	17.1	102.43	21	104.52	105.50	-3.9	10,283	-0.04%
2021/11/12	0	0.00	10	98.00	98.00	-10	10,110	-0.10%
2021/11/11	3	98.43	20	98.59	98.00	-17	10,074	-0.17%
2021/11/10	49	96.63	80	96.68	97.00	-31	10,002	-0.31%
2021/11/09	9	97.56	10	98.49	96.20	-1	9,974	-0.01%
2021/11/08	110.1	97.90	69	97.62	96.60	41.1	9,905	0.41%	大買/
2021/11/05	7	102.86	1	103.50	101.50	6	9,816	0.06%
2021/11/04	3.1	103.14	4	103.75	102.00	-0.9	9,625	-0.01%
2021/11/03	24	104.54	21	105.45	103.50	3	9,584	0.03%
2021/11/02	6.2	107.55	8	104.94	107.00	-1.8	9,378	-0.02%
2021/11/01	0	0.00	36	102.43	104.50	-36	8,770	-0.41%
2021/10/29	90	97.76	118	97.85	95.30	-28	8,593	-0.33%	大賣/
2021/10/28	0	0.00	6	95.67	94.70	-6	8,313	-0.07%
2021/10/27	3	94.20	8	93.75	94.30	-5	8,304	-0.06%
2021/10/26	74	96.03	69	97.01	92.90	5	8,334	0.06%
2021/10/25	43	94.65	32	94.80	94.70	11	8,093	0.14%
2021/10/22	9	95.26	11	95.00	96.30	-2	8,230	-0.02%
2021/10/21	16	96.47	4	96.48	93.00	12	8,367	0.14%
2021/10/20	11	93.48	11	94.36	94.50	0	8,523	0.00%
2021/10/19	75	92.20	48	93.40	93.20	27	8,626	0.31%
2021/10/18	23	91.10	28	90.61	92.00	-5	8,907	-0.06%
2021/10/15	58	87.70	67	87.94	87.40	-9	9,479	-0.09%
2021/10/14	2	82.80	5	85.26	85.00	-3	10,159	-0.03%
2021/10/13	19	85.17	5	85.84	84.20	14	10,360	0.14%
2021/10/12	4	87.50	6	87.43	87.50	-2	10,411	-0.02%
2021/10/08	8	87.06	6	87.75	86.50	2	10,592	0.02%
2021/10/07	21	83.13	24	83.98	85.60	-3	10,742	-0.03%
2021/10/06	6	81.35	23	81.07	80.50	-17	10,925	-0.16%
2021/10/05	28	77.49	34	80.43	81.60	-6	11,096	-0.05%
2021/10/04	8	79.84	4	81.08	78.80	4	11,067	0.04%
2021/10/01	16	86.51	13	86.93	82.50	3	11,064	0.03%
2021/09/30	37	87.96	36	88.12	88.80	1	11,233	0.01%
2021/09/29	33	88.65	27	89.33	87.00	6	11,390	0.05%
2021/09/28	40.5	91.80	59	91.80	92.80	-18.5	11,362	-0.16%
2021/09/27	61	95.08	59	95.37	93.10	2	11,275	0.02%
2021/09/24	27	93.34	30	93.94	92.50	-3	10,931	-0.03%
2021/09/23	230	94.17	207	94.39	92.80	23	10,775	0.21%	大買/大賣/
2021/09/22	8	90.61	24	90.51	90.20	-16	10,249	-0.16%
2021/09/17	0	0.00	10	89.66	89.90	-10	10,192	-0.10%
2021/09/16	0	0.00	1	86.10	86.20	-1	10,137	-0.01%
2021/09/15	35	84.90	35	85.08	84.90	0	10,159	0.00%
2021/09/14	69	88.66	57	88.70	87.70	12	10,194	0.12%
2021/09/13	5	87.70	6	87.50	87.50	-1	10,197	-0.01%
2021/09/10	113	87.82	105	88.17	88.50	8	10,248	0.08%	大買/大賣/
2021/09/09	23	85.90	29	86.65	86.40	-6	10,371	-0.06%
2021/09/08	2	83.90	0	0.00	82.70	2	10,309	0.02%
2021/09/07	5	87.88	3	86.13	86.70	2	10,348	0.02%
2021/09/06	3	88.80	0	0.00	88.20	3	10,532	0.03%
2021/09/03	40	89.60	62	90.56	90.80	-22	10,487	-0.21%
2021/09/02	85	93.46	77	95.32	90.40	8	10,452	0.08%
2021/09/01	33	90.98	27	91.11	91.50	6	10,169	0.06%
2021/08/31	19	89.98	17	90.84	90.00	2	10,126	0.02%
2021/08/30	0	0.00	20	90.11	89.80	-20	10,060	-0.20%
2021/08/27	24	90.87	26	91.00	88.10	-2	10,018	-0.02%
2021/08/26	587	90.26	554	90.52	90.40	33	9,987	0.33%	大買/大賣/
2021/08/25	1	87.30	10	88.92	92.00	-9	9,599	-0.09%
2021/08/24	33	83.96	51	83.91	83.70	-18	9,484	-0.19%
2021/08/23	171	84.03	130	84.53	83.70	41	9,416	0.44%	大買/大賣/
2021/08/20	140	80.29	142	80.96	80.60	-2	9,279	-0.02%	大買/大賣/
2021/08/19	0	0.00	2	78.60	78.10	-2	9,155	-0.02%
2021/08/18	4	79.80	9	79.14	81.50	-5	9,166	-0.05%
2021/08/17	1	76.90	1	78.00	76.90	0	9,205	0.00%
2021/08/16	10	80.30	10	81.55	81.10	0	9,155	0.00%
2021/08/13	13	82.63	1	81.70	81.00	12	9,127	0.13%
2021/08/12	0	0.00	7	84.71	84.50	-7	9,106	-0.08%
2021/08/11	5	84.48	6	85.37	82.80	-1	9,120	-0.01%
2021/08/10	1	86.80	1	86.60	86.00	0	9,082	0.00%
2021/08/09	51	86.90	51	86.36	86.40	0	9,063	0.00%
2021/08/06	46	88.90	40	88.82	88.20	6	8,992	0.07%
2021/08/05	19	92.84	39	93.57	93.70	-20	8,885	-0.23%
2021/08/04	22	93.50	27	94.20	92.20	-5	8,890	-0.06%
2021/08/03	31	92.75	20	92.48	91.80	11	8,790	0.13%
2021/08/02	0	0.00	15	93.63	93.00	-15	8,720	-0.17%
2021/07/30	13	93.30	1	94.60	91.10	12	8,671	0.14%
2021/07/29	89	91.03	110	93.03	94.10	-21	8,570	-0.25%	大賣/
2021/07/27	39	103.27	36.1	103.82	98.60	2.9	8,277	0.04%
2021/07/26	15	102.13	27.1	102.58	105.00	-12.1	8,030	-0.15%
2021/07/23	142.2	98.67	140.2	98.81	97.80	2	7,672	0.03%	大買/大賣/
2021/07/22	115.2	99.77	102.1	100.29	101.00	13.1	7,498	0.17%	大買/大賣/
2021/07/21	48	94.99	66.4	96.33	100.50	-18.4	7,086	-0.26%
2021/07/20	171.5	94.02	166.1	94.47	91.50	5.4	6,461	0.08%	大買/大賣/
2021/07/19	2	84.20	32	87.11	91.00	-30	5,924	-0.51%
2021/07/16	99	83.65	61	84.37	82.80	38	5,879	0.65%
2021/07/15	231	83.15	202	83.31	84.50	29	6,380	0.45%	大買/大賣/
2021/07/14	0	0.00	56	84.44	85.70	-56	6,458	-0.87%
2021/07/13	62.1	84.71	56	86.02	80.50	6.1	6,213	0.10%
2021/07/12	92	81.92	92	82.25	82.50	0	5,940	0.00%
2021/07/09	0	0.00	4	79.10	78.50	-4	5,701	-0.07%
2021/07/08	1	78.50	0	0.00	77.70	1	5,690	0.02%
2021/07/07	260	80.17	263	80.18	79.30	-3	5,696	-0.05%	大買/大賣/
2021/07/06	11	77.82	15	77.78	77.70	-4	5,513	-0.07%
2021/07/05	62	74.12	68	74.37	74.90	-6	5,407	-0.11%
2021/07/02	1	71.80	0	0.00	71.30	1	5,566	0.02%
2021/07/01	2	71.50	0	0.00	69.90	2	5,730	0.03%
2021/06/30	4	72.40	1	72.10	72.00	3	5,975	0.05%
2021/06/29	1	74.90	3	74.40	73.00	-2	5,962	-0.03%
2021/06/25	1	74.30	1	73.20	72.70	0	5,915	0.00%
2021/06/24	4	73.60	3	73.67	73.30	1	5,910	0.02%
2021/06/23	71	73.70	78	73.75	73.70	-7	5,868	-0.12%
2021/06/22	53	72.09	50	72.64	71.60	3	5,799	0.05%
2021/06/21	65	73.52	44	73.69	72.00	21	5,770	0.36%
2021/06/18	143	74.29	148	75.44	75.20	-5	5,731	-0.09%	大買/大賣/
2021/06/17	28	72.49	28	72.99	72.70	0	5,617	0.00%
2021/06/16	4	72.88	8	73.43	71.30	-4	5,565	-0.07%
2021/06/15	24	72.44	44	72.17	72.90	-20	5,439	-0.37%
2021/06/11	42	67.99	51	67.96	67.70	-9	5,204	-0.17%
2021/06/10	0	0.00	1	67.10	67.20	-1	5,203	-0.02%
2021/06/09	10	67.60	10	67.24	66.70	0	5,152	0.00%
2021/06/08	35	67.58	10	66.92	66.50	25	5,133	0.49%
2021/06/07	6	65.73	1	67.20	66.50	5	5,112	0.10%
2021/06/04	1	66.90	0	0.00	66.50	1	5,091	0.02%
2021/06/03	100	68.85	104	69.38	68.10	-4	5,064	-0.08%	大賣/
2021/06/02	3	66.80	0	0.00	66.80	3	4,966	0.06%
2021/06/01	0	0.00	3	67.80	68.40	-3	4,934	-0.06%
2021/05/31	0	0.00	5	67.90	66.90	-5	4,915	-0.10%
2021/05/28	34	67.46	32	67.23	66.90	2	4,890	0.04%
2021/05/27	2	65.80	0	0.00	66.60	2	4,853	0.04%
2021/05/26	10	66.11	10	66.63	66.00	0	4,831	0.00%
2021/05/25	175	65.46	167	66.37	66.30	8	4,791	0.17%	大買/大賣/
2021/05/20	1	61.70	2	62.60	61.80	-1	4,827	-0.02%
2021/05/19	0	0.00	1	60.30	61.80	-1	4,823	-0.02%
2021/05/18	17	58.37	24	58.32	60.10	-7	4,801	-0.15%
2021/05/17	0	0.00	7	56.49	54.80	-7	4,787	-0.15%
2021/05/14	3	59.80	0	0.00	60.70	3	4,754	0.06%
2021/05/13	2	60.10	1	60.00	60.10	1	4,732	0.02%
2021/05/12	31	60.79	32	60.90	60.00	-1	4,707	-0.02%
2021/05/11	26	67.15	23	65.49	65.30	3	4,657	0.06%
2021/05/10	1	70.40	1	71.90	69.70	0	4,645	0.00%
2021/05/06	0	0.00	2	69.00	68.60	-2	4,665	-0.04%
2021/05/04	10	72.50	0	0.00	71.90	10	4,678	0.21%
2021/05/03	23	75.89	21	75.80	74.40	2	4,637	0.04%
2021/04/29	3	78.83	0	0.00	78.50	3	4,632	0.06%
2021/04/28	1	81.40	3	81.03	79.50	-2	4,665	-0.04%
2021/04/27	2	80.35	1	79.80	79.80	1	4,711	0.02%
2021/04/26	15	82.34	11	82.54	82.20	4	4,781	0.08%
2021/04/23	29	80.83	56	82.80	82.50	-27	4,805	-0.56%
2021/04/22	26	81.70	51	82.86	78.50	-25	4,807	-0.52%
2021/04/21	174	87.00	163	87.39	84.00	11	5,265	0.21%	大買/大賣/
2021/04/20	14	78.43	19	80.33	82.80	-5	4,952	-0.10%
2021/04/19	1	73.60	2	75.55	75.30	-1	4,723	-0.02%
2021/04/16	1	75.20	1	73.70	73.90	0	4,777	0.00%
2021/04/15	5	74.46	1	74.40	74.40	4	4,790	0.08%
2021/04/14	11	74.92	4	74.05	74.10	7	4,808	0.15%
2021/04/13	33	77.15	32	77.18	76.00	1	4,802	0.02%
2021/04/12	15	75.42	8	75.58	75.40	7	4,769	0.15%
2021/04/09	25	78.54	23	78.52	78.00	2	4,752	0.04%
2021/04/08	170	79.13	173	79.73	80.00	-3	4,656	-0.06%	大買/大賣/
2021/04/07	140	77.12	94	77.06	77.30	46	4,438	1.04%	大買/
2021/04/06	219	74.40	225	74.75	77.60	-6	4,318	-0.14%	大買/大賣/
2021/04/01	0	0.00	2	71.50	71.20	-2	4,117	-0.05%
2021/03/31	2	72.60	0	0.00	71.10	2	4,134	0.05%
2021/03/30	1	71.70	4	72.23	72.40	-3	4,161	-0.07%
2021/03/29	35	71.49	33	71.53	71.40	2	4,201	0.05%
2021/03/26	5	70.36	0	0.00	70.40	5	4,233	0.12%
2021/03/25	4	71.08	1	70.50	70.30	3	4,248	0.07%
2021/03/24	1	71.30	2	71.55	70.90	-1	4,266	-0.02%
2021/03/23	5	71.64	7	70.80	71.00	-2	4,278	-0.05%
2021/03/22	68	71.88	91	72.60	72.00	-23	4,235	-0.54%
2021/03/19	1	68.40	0	0.00	68.60	1	4,161	0.02%
2021/03/18	2	69.55	1	69.10	69.10	1	4,213	0.02%
2021/03/17	3	69.93	1	68.90	68.90	2	4,339	0.05%
2021/03/16	38	70.87	30	70.81	70.00	8	4,629	0.17%
2021/03/15	6	70.75	1	70.30	70.00	5	4,990	0.10%
2021/03/12	6	69.93	1	70.10	70.00	5	5,031	0.10%
2021/03/11	1	68.40	1	69.10	69.40	0	5,068	0.00%
2021/03/09	1	67.00	0	0.00	67.10	1	5,373	0.02%
2021/03/08	1	67.50	0	0.00	67.30	1	5,405	0.02%
2021/03/03	0	0.00	4	69.30	69.40	-4	5,613	-0.07%
2021/03/02	1	69.00	7	69.00	69.00	-6	5,627	-0.11%
2021/02/26	1	70.00	3	70.00	70.00	-2	5,646	-0.04%
2021/02/25	61	71.64	53	71.86	71.10	8	5,736	0.14%
2021/02/24	2	72.10	1	71.50	71.50	1	5,746	0.02%
2021/02/23	7	73.40	7	72.46	72.50	0	5,822	0.00%
2021/02/22	28	74.33	21	74.27	73.90	7	5,782	0.12%
2021/02/19	5	70.32	2	71.00	71.40	3	5,670	0.05%
2021/02/18	0	0.00	1	70.80	70.30	-1	5,686	-0.02%
2021/02/17	6	68.90	1	69.10	69.30	5	5,680	0.09%
2021/02/03	1	67.30	0	0.00	66.70	1	5,657	0.02%
2021/02/02	0	0.00	2	67.90	67.80	-2	5,655	-0.04%
2021/02/01	2	66.20	2	66.15	66.30	0	5,639	0.00%
2021/01/29	1	69.80	5	68.80	67.40	-4	5,620	-0.07%
2021/01/28	3	69.63	0	0.00	69.50	3	5,595	0.05%
2021/01/27	11	69.98	21	71.05	71.60	-10	5,570	-0.18%
2021/01/26	3	69.90	2	69.30	69.40	1	5,527	0.02%
2021/01/25	21	71.07	20	70.45	70.50	1	5,501	0.02%
2021/01/22	12	71.66	3	71.47	72.00	9	5,470	0.16%
2021/01/21	2	72.50	1	70.90	71.30	1	5,449	0.02%
2021/01/20	3	73.43	12	73.00	72.70	-9	5,396	-0.17%
2021/01/19	50	78.25	32	77.54	76.70	18	5,306	0.34%
2021/01/18	7	77.29	7	77.71	79.20	0	5,183	0.00%
2021/01/15	8	78.95	10	78.84	77.70	-2	5,047	-0.04%
2021/01/14	73	80.16	61	80.13	79.10	12	4,829	0.25%
2021/01/13	0	0.00	19	76.37	77.60	-19	4,145	-0.46%
2021/01/12	12	71.09	1	70.90	70.60	11	3,834	0.29%
2021/01/11	104	71.38	107	71.95	72.10	-3	3,737	-0.08%	大買/大賣/
2021/01/08	1	70.00	1	69.20	69.90	0	3,682	0.00%
2021/01/06	4	70.05	7	69.11	69.10	-3	3,722	-0.08%
2021/01/05	5	71.42	1	70.90	71.10	4	3,724	0.11%
2021/01/04	0	0.00	26	72.38	72.60	-26	3,705	-0.70%
2020/12/31	27	71.24	43.1	71.06	71.10	-16.1	3,665	-0.44%
2020/12/30	41	72.51	12	71.87	71.80	29	3,652	0.79%
2020/12/29	46	74.03	33	73.59	72.70	13	3,628	0.36%
2020/12/28	1	74.10	4	73.75	72.80	-3	3,554	-0.08%
2020/12/25	6	72.00	2	72.15	72.30	4	3,491	0.11%
2020/12/24	10	71.66	0	0.00	71.50	10	3,502	0.29%
2020/12/23	21	70.37	26	71.83	71.70	-5	3,515	-0.14%
2020/12/22	94	71.63	84	71.53	69.00	10	3,498	0.29%
2020/12/21	5	70.10	0	0.00	70.00	5	3,500	0.14%
2020/12/18	2	70.25	11	70.89	70.90	-9	3,502	-0.26%
2020/12/17	1	70.60	1	70.10	70.10	0	3,506	0.00%
2020/12/16	11	71.68	0	0.00	71.30	11	3,494	0.31%
2020/12/15	1	72.00	11	71.43	70.80	-10	3,520	-0.28%
2020/12/14	2	73.75	59	74.09	73.70	-57	3,552	-1.60%
2020/12/11	103	73.99	75	73.75	72.50	28	3,578	0.78%	大買/
2020/12/10	151	75.17	123	75.61	75.00	28	3,479	0.80%	大買/大賣/
2020/12/09	333	71.84	381	72.54	74.70	-48	3,188	-1.51%	大買/大賣/
2020/12/08	25	69.23	25	69.38	69.00	0	2,814	0.00%
2020/12/07	8	68.13	7	67.87	68.00	1	2,787	0.04%
2020/12/04	49	68.00	42	68.15	67.60	7	2,766	0.25%
2020/12/03	375	69.68	350	69.87	68.00	25	2,749	0.91%	大買/大賣/
2020/12/02	1	67.40	1	67.30	67.20	0	2,673	0.00%
2020/12/01	32	67.82	27	68.11	67.00	5	2,705	0.18%
2020/11/30	122	67.85	111	68.73	67.10	11	2,687	0.41%	大買/大賣/
2020/11/27	8	65.89	0	0.00	65.60	8	2,558	0.31%
2020/11/26	22	64.92	20	65.28	65.60	2	2,578	0.08%
2020/11/25	5	65.10	6	65.22	64.50	-1	2,596	-0.04%
2020/11/24	34	66.41	33	66.36	65.70	1	2,682	0.04%
2020/11/23	20	64.13	20	64.85	64.70	0	2,693	0.00%
2020/11/20	7	64.63	13	64.64	64.40	-6	2,731	-0.22%
2020/11/18	0	0.00	1	62.30	61.80	-1	2,782	-0.04%
2020/11/17	0	0.00	5	62.60	62.00	-5	3,084	-0.16%
2020/11/16	6	61.78	5	61.90	61.90	1	3,287	0.03%
2020/11/12	0	0.00	5	60.70	60.70	-5	3,945	-0.13%
2020/11/11	10	60.50	10	61.00	61.00	0	4,060	0.00%
2020/11/10	2	60.80	0	0.00	60.10	2	4,085	0.05%
2020/11/06	6	61.40	0	0.00	60.60	6	4,150	0.14%
2020/11/04	2	61.00	0	0.00	61.10	2	4,328	0.05%
2020/11/02	8	59.36	7	59.27	59.10	1	4,391	0.02%
2020/10/28	0	0.00	4	61.63	60.30	-4	4,808	-0.08%
2020/10/27	4	61.90	4	62.20	62.30	0	4,860	0.00%
2020/10/23	11	63.70	10	63.90	63.70	1	4,947	0.02%
2020/10/22	20	64.92	10	64.65	64.00	10	5,080	0.20%
2020/10/21	0	0.00	8	64.46	64.20	-8	5,093	-0.16%
2020/10/20	5	64.90	5	64.40	64.40	0	5,173	0.00%
2020/10/19	15	65.17	0	0.00	65.10	15	5,366	0.28%
2020/10/16	20	65.65	21	65.75	64.70	-1	5,624	-0.02%
2020/10/15	15	65.67	17	65.94	66.30	-2	5,756	-0.03%
2020/10/14	19	64.02	19	64.61	64.50	0	5,715	0.00%
2020/10/13	55	63.63	55	63.91	64.00	0	5,762	0.00%
2020/10/08	0	0.00	3	66.90	66.70	-3	5,820	-0.05%
2020/10/05	1	66.60	0	0.00	66.70	1	6,088	0.02%
2020/09/30	10	66.20	10	66.30	66.60	0	6,179	0.00%
2020/09/28	64	64.36	60	64.93	64.70	4	6,299	0.06%
2020/09/23	1	70.40	0	0.00	69.60	1	6,584	0.02%
2020/09/22	4	70.50	5	68.76	70.30	-1	6,623	-0.02%
2020/09/21	0	0.00	5	70.40	69.70	-5	6,606	-0.08%
2020/09/18	3	72.40	9	71.40	71.60	-6	6,614	-0.09%
2020/09/17	22	72.70	20	72.47	72.70	2	6,610	0.03%
2020/09/16	44	71.68	45	71.86	70.90	-1	6,574	-0.02%
2020/09/15	3	70.10	2	70.80	70.20	1	6,578	0.02%
2020/09/11	2	69.00	0	0.00	69.20	2	6,820	0.03%
2020/09/10	0	0.00	8	68.70	68.60	-8	6,866	-0.12%
2020/09/09	1	68.50	0	0.00	69.50	1	6,968	0.01%
2020/09/08	4	69.30	0	0.00	68.90	4	7,054	0.06%
2020/09/07	54	71.70	50	71.41	69.20	4	7,134	0.06%
2020/09/04	13	68.05	15	68.70	70.30	-2	7,125	-0.03%
2020/09/03	11	69.79	10	69.40	69.40	1	7,190	0.01%
2020/09/02	1	69.80	0	0.00	70.30	1	7,253	0.01%
2020/09/01	19	68.65	14	68.94	68.90	5	7,333	0.07%
2020/08/31	0	0.00	1	69.60	69.20	-1	7,431	-0.01%
2020/08/28	0	0.00	2	71.50	70.00	-2	7,943	-0.03%
2020/08/27	20	71.60	31	71.94	71.80	-11	7,937	-0.14%
2020/08/26	14	70.24	20	71.07	71.30	-6	7,961	-0.08%
2020/08/25	23	69.23	20	69.65	69.50	3	8,035	0.04%
2020/08/24	20	68.53	20	68.80	69.20	0	8,157	0.00%
2020/08/21	129	66.81	164	67.55	69.70	-35	8,266	-0.42%	大買/大賣/
2020/08/20	164	70.38	102	70.72	68.80	62	8,231	0.75%	大買/大賣/
2020/08/19	25	74.62	35	74.12	76.40	-10	8,499	-0.12%
2020/08/18	27	73.47	15	73.05	72.60	12	8,464	0.14%
2020/08/17	63	71.43	66	71.44	71.50	-3	8,361	-0.04%
2020/08/13	1	68.70	1	67.70	67.70	0	8,946	0.00%
2020/08/12	3	68.27	7	68.69	68.10	-4	9,075	-0.04%
2020/08/11	14	69.51	6	69.92	68.60	8	9,274	0.09%
2020/08/10	0	0.00	9	71.74	69.80	-9	9,375	-0.10%
2020/08/06	2	71.80	0	0.00	70.50	2	9,961	0.02%
2020/08/05	3	71.17	0	0.00	70.90	3	10,009	0.03%
2020/08/04	18	72.71	0	0.00	72.50	18	10,068	0.18%
2020/08/03	11	73.23	13	73.67	73.90	-2	9,941	-0.02%
2020/07/30	1	71.20	1	71.50	71.80	0	9,892	0.00%
2020/07/28	5	69.60	2	69.00	68.90	3	9,883	0.03%
2020/07/27	4	69.85	0	0.00	70.30	4	9,853	0.04%
2020/07/24	1	69.90	20	69.40	69.40	-19	9,833	-0.19%
2020/07/23	4	72.60	2	73.45	72.10	2	9,794	0.02%
2020/07/22	44	73.63	49	73.29	72.20	-5	9,635	-0.05%
2020/07/21	9	70.99	12	71.30	71.90	-3	9,399	-0.03%
2020/07/20	0	0.00	1	66.90	67.90	-1	9,275	-0.01%
2020/07/17	4	68.45	0	0.00	67.60	4	9,294	0.04%
2020/07/16	4	70.60	0	0.00	70.30	4	9,320	0.04%
2020/07/15	1	70.50	0	0.00	68.80	1	9,311	0.01%
2020/07/14	16	70.58	18	71.11	70.20	-2	9,360	-0.02%
2020/07/13	36	72.00	35	71.94	71.10	1	9,417	0.01%
2020/07/09	2	72.40	7	73.01	72.20	-5	9,451	-0.05%
2020/07/08	1	71.60	0	0.00	71.40	1	9,409	0.01%
2020/07/07	11	71.11	50	70.21	69.40	-39	9,378	-0.42%
2020/07/06	23	74.27	12	74.60	74.00	11	9,319	0.12%
2020/07/03	10	71.80	15	72.25	73.50	-5	9,301	-0.05%
2020/07/01	0	0.00	1	69.00	68.40	-1	9,123	-0.01%
2020/06/30	1	66.80	0	0.00	67.30	1	9,107	0.01%
2020/06/24	0	0.00	2	68.50	67.80	-2	9,205	-0.02%
2020/06/23	17	67.69	10	68.05	68.10	7	9,247	0.08%
2020/06/19	62	69.80	0	0.00	69.50	62	9,296	0.67%
2020/06/18	1	67.00	0	0.00	68.30	1	9,153	0.01%
2020/06/17	21	67.70	20	67.63	67.40	1	9,210	0.01%
2020/06/16	20	68.40	20	68.60	68.60	0	9,343	0.00%
2020/06/11	5	70.02	2	70.25	70.00	3	10,020	0.03%
2020/06/10	2	73.60	13	71.76	71.60	-11	10,045	-0.11%
2020/06/09	2	75.30	2	75.80	73.60	0	10,142	0.00%
2020/06/08	10	76.50	0	0.00	75.30	10	10,336	0.10%
2020/06/05	9	75.10	1	75.80	75.90	8	10,545	0.08%
2020/06/04	47	75.27	49	75.61	74.90	-2	10,688	-0.02%
2020/06/02	0	0.00	12	70.03	70.80	-12	10,227	-0.12%
2020/06/01	0	0.00	4	71.08	70.30	-4	10,262	-0.04%
2020/05/29	23	68.11	30	68.61	69.50	-7	10,258	-0.07%
2020/05/28	12	69.90	5	69.90	68.30	7	10,302	0.07%
2020/05/27	30	70.58	22	70.33	70.90	8	10,399	0.08%
2020/05/26	52	69.69	51	69.80	68.60	1	10,187	0.01%
2020/05/25	0	0.00	11	68.07	71.00	-11	9,764	-0.11%
2020/05/22	13	64.31	4	64.05	64.60	9	9,468	0.10%
2020/05/21	16	62.10	20	64.15	64.00	-4	9,354	-0.04%
2020/05/20	20	60.00	43	59.93	61.40	-23	9,196	-0.25%
2020/05/19	0	0.00	5	57.70	57.50	-5	8,876	-0.06%
2020/05/18	27	59.33	9	57.83	57.00	18	8,817	0.20%
2020/05/15	0	0.00	2	56.60	59.00	-2	8,657	-0.02%
2020/05/14	27	56.75	26	56.97	56.20	1	8,646	0.01%
2020/05/13	8	56.78	17	57.51	57.90	-9	8,419	-0.11%
2020/05/11	15	53.97	30	54.05	53.70	-15	7,951	-0.19%
2020/05/08	4	53.10	4	53.03	52.20	0	7,818	0.00%
2020/05/07	0	0.00	8	51.84	52.10	-8	7,687	-0.10%
2020/05/06	3	51.30	6	51.42	50.50	-3	7,635	-0.04%
2020/05/05	0	0.00	7	51.31	51.60	-7	7,574	-0.09%
2020/04/30	3	52.13	0	0.00	51.80	3	7,521	0.04%
2020/04/28	10	51.30	10	51.20	50.50	0	7,456	0.00%
2020/04/27	0	0.00	3	49.55	50.20	-3	7,466	-0.04%
2020/04/23	1	49.90	1	49.40	49.45	0	7,422	0.00%
2020/04/22	0	0.00	1	49.25	49.35	-1	7,408	-0.01%
2020/04/21	21	50.39	21	50.56	49.05	0	7,432	0.00%
2020/04/20	10	51.40	10	51.30	51.00	0	7,380	0.00%
2020/04/17	5	52.60	2	53.70	51.50	3	7,357	0.04%
2020/04/16	48	53.59	48	53.75	52.80	0	7,254	0.00%
2020/04/15	70	52.58	68	53.13	52.90	2	7,124	0.03%
2020/04/13	15	51.17	10	50.67	50.20	5	6,903	0.07%
2020/04/09	6	51.73	2	52.80	51.00	4	6,942	0.06%
2020/04/08	2	52.80	0	0.00	52.20	2	6,922	0.03%
2020/04/07	0	0.00	12	49.85	49.75	-12	6,806	-0.18%
2020/04/01	5	48.90	5	48.70	49.10	0	6,723	0.00%
2020/03/31	7	48.87	4	49.50	48.80	3	6,707	0.04%
2020/03/30	1	48.35	2	48.70	49.20	-1	6,750	-0.01%
2020/03/27	3	48.07	0	0.00	47.10	3	6,684	0.04%
2020/03/26	16	47.97	6	47.27	48.15	10	6,617	0.15%
2020/03/25	29	48.16	30	48.50	47.70	-1	6,560	-0.02%
2020/03/24	24	46.07	21	46.18	45.80	3	6,468	0.05%
2020/03/23	2	43.63	4	45.10	43.35	-2	6,597	-0.03%
2020/03/20	17	48.92	11	48.99	47.65	6	6,546	0.09%
2020/03/19	10	46.67	10	48.28	45.85	0	6,402	0.00%
2020/03/18	36	52.42	28	52.73	50.90	8	6,097	0.13%
2020/03/17	6	52.42	11	51.52	52.00	-5	5,771	-0.09%
2020/03/16	5	52.40	9	51.80	49.50	-4	5,472	-0.07%
2020/03/13	12	48.46	10	51.40	51.90	2	5,321	0.04%
2020/03/12	19	52.89	15	53.48	51.00	4	5,108	0.08%
2020/03/11	105	54.63	104	54.72	54.20	1	4,842	0.02%	大買/大賣/
2020/03/10	3	53.10	19	52.68	55.60	-16	4,604	-0.35%
2020/03/09	3	51.20	1	53.00	50.60	2	4,417	0.05%
2020/03/06	1	54.10	0	0.00	53.50	1	4,321	0.02%
2020/03/05	0	0.00	5	56.18	55.60	-5	4,246	-0.12%
2020/03/04	5	55.06	13	54.80	55.90	-8	4,081	-0.20%
2020/03/03	9	54.79	3	54.83	54.10	6	3,938	0.15%
2020/03/02	7	49.36	15	52.65	54.80	-8	3,701	-0.22%
2020/02/27	1	50.80	2	50.30	49.85	-1	3,438	-0.03%
2020/02/26	8	52.79	4	53.23	52.30	4	3,371	0.12%
2020/02/25	6	52.27	7.1	52.60	53.00	-1.1	3,290	-0.03%
2020/02/24	10	52.98	15	53.35	53.20	-5	3,258	-0.15%
2020/02/21	113	53.49	114	53.65	52.90	-1	3,194	-0.03%	大買/大賣/
2020/02/20	11	52.18	5	52.10	51.90	6	3,013	0.20%
2020/02/19	10	51.90	11	52.30	52.10	-1	2,962	-0.03%
2020/02/18	6	51.28	1	50.80	51.00	5	2,879	0.17%
2020/02/17	31.1	50.08	42	50.78	52.20	-10.9	2,804	-0.39%
2020/02/14	21	48.98	22	49.00	48.70	-1	2,629	-0.04%
2020/02/13	2	48.20	1	47.70	47.95	1	2,615	0.04%
2020/02/12	41	47.83	42	48.15	48.20	-1	2,682	-0.04%
2020/02/10	0	0.00	4	45.69	45.95	-4	2,741	-0.15%
2020/02/07	1	45.80	1	45.50	45.50	0	2,785	0.00%
2020/02/06	1	46.05	1	46.30	46.25	0	2,846	0.00%
2020/02/05	9	45.79	8	46.35	45.30	1	2,874	0.03%
2020/02/03	21	43.15	21	44.26	44.00	0	3,018	0.00%
2020/01/30	31	47.03	30	47.70	46.75	1	3,309	0.03%
2020/01/17	5	52.70	0	0.00	52.30	5	3,659	0.14%
2020/01/16	1	52.60	0	0.00	52.70	1	3,956	0.03%
2020/01/15	63	53.07	70	53.20	53.00	-7	4,213	-0.17%
2020/01/14	22	52.18	17	52.78	52.40	5	4,296	0.12%
2020/01/13	0	0.00	14	52.09	52.60	-14	4,485	-0.31%
2020/01/10	5	50.80	0	0.00	49.90	5	4,564	0.11%
2020/01/06	7	52.17	1	52.40	51.50	6	4,957	0.12%
2020/01/03	13	54.37	6	53.50	53.10	7	4,942	0.14%
2020/01/02	0	0.00	13	54.47	54.50	-13	4,868	-0.27%
2019/12/31	15	53.07	10	52.80	52.80	5	4,832	0.10%
2019/12/30	10	53.71	0	0.00	53.70	10	4,820	0.21%
2019/12/27	1	54.60	1	54.80	54.20	0	4,815	0.00%
2019/12/26	3	53.63	0	0.00	53.70	3	4,774	0.06%
2019/12/25	79	54.25	81	54.28	53.90	-2	4,763	-0.04%
2019/12/24	12	52.89	0	0.00	52.10	12	4,668	0.26%
2019/12/20	1	52.80	0	0.00	53.00	1	4,704	0.02%
2019/12/19	2	54.00	0	0.00	53.10	2	4,745	0.04%
2019/12/18	16	54.18	17	54.80	54.50	-1	4,752	-0.02%
2019/12/17	18	52.70	11	52.85	53.40	7	4,549	0.15%
2019/12/16	6	52.30	10	52.14	52.30	-4	4,595	-0.09%
2019/12/13	6	50.98	3	50.70	50.50	3	4,598	0.07%
2019/12/12	10	52.74	12	52.62	51.40	-2	4,644	-0.04%
2019/12/11	8	51.79	5	52.20	51.60	3	4,608	0.07%
2019/12/10	0	0.00	16	51.91	52.50	-16	4,604	-0.35%
2019/12/09	2	51.00	0	0.00	51.10	2	4,585	0.04%
2019/12/06	14	51.59	11	50.88	51.40	3	4,629	0.06%
2019/12/05	92	51.45	80	51.65	51.10	12	4,642	0.26%
2019/12/04	12	49.15	13	50.60	50.80	-1	4,852	-0.02%
2019/12/02	1	47.90	2	48.30	48.00	-1	4,889	-0.02%
2019/11/28	0	0.00	3	49.70	49.70	-3	5,002	-0.06%
2019/11/25	4	49.55	0	0.00	49.35	4	5,805	0.07%
2019/11/21	42	48.81	40	49.44	49.45	2	5,866	0.03%
2019/11/19	5	50.07	0	0.00	50.00	5	6,000	0.08%
2019/11/15	0	0.00	5	50.56	50.70	-5	6,217	-0.08%
2019/11/12	10	49.90	0	0.00	50.20	10	6,442	0.16%
2019/11/11	1	50.80	1	49.75	49.60	0	6,432	0.00%
2019/11/08	3	53.37	2	53.70	52.80	1	6,377	0.02%
2019/11/07	1	53.80	0	0.00	53.20	1	6,387	0.02%
2019/11/06	1	56.50	1	55.20	55.50	0	6,354	0.00%
2019/11/05	0	0.00	2	56.80	56.30	-2	6,352	-0.03%
2019/11/04	2	55.90	2	56.10	55.50	0	6,333	0.00%
2019/11/01	15	55.91	15	55.93	56.10	0	6,351	0.00%
2019/10/31	1	55.60	0	0.00	55.00	1	6,331	0.02%
2019/10/30	12	57.24	0	0.00	56.80	12	6,268	0.19%
2019/10/29	33	58.92	27	58.76	57.50	6	6,275	0.10%
2019/10/28	31	59.84	43	60.04	60.10	-12	6,167	-0.19%
2019/10/25	9	58.40	18	58.38	58.20	-9	6,169	-0.15%
2019/10/24	6	57.53	17	56.84	58.50	-11	6,089	-0.18%
2019/10/23	20	54.89	18	54.44	55.00	2	6,007	0.03%
2019/10/22	12	53.53	13	53.88	53.60	-1	6,029	-0.02%
2019/10/21	108	53.10	110	53.31	53.60	-2	5,906	-0.03%	大買/大賣/
2019/10/18	11	51.81	13	51.92	51.60	-2	5,681	-0.04%
2019/10/17	2	49.93	5	50.86	51.10	-3	5,579	-0.05%
2019/10/16	4	50.58	1	49.90	50.00	3	5,555	0.05%
2019/10/15	95	51.38	96	51.70	51.10	-1	5,499	-0.02%
2019/10/14	16	50.21	20	50.51	50.40	-4	5,317	-0.08%
2019/10/09	2	48.78	1	48.20	48.15	1	5,184	0.02%
2019/10/08	1	49.30	12	48.99	48.90	-11	5,185	-0.21%
2019/10/07	1	49.60	0	0.00	49.55	1	5,192	0.02%
2019/10/03	24	49.68	0	0.00	49.60	24	5,185	0.46%
2019/10/02	1	48.70	1	49.00	49.50	0	5,179	0.00%
2019/09/27	3	47.95	0	0.00	48.40	3	5,174	0.06%
2019/09/26	3	49.77	1	48.65	48.75	2	5,155	0.04%
2019/09/25	7	50.24	0	0.00	49.45	7	5,135	0.14%
2019/09/24	8	51.46	2	51.75	50.80	6	5,122	0.12%
2019/09/23	6	51.28	6	50.97	50.80	0	5,061	0.00%
2019/09/20	6	50.42	0	0.00	50.40	6	5,049	0.12%
2019/09/19	40	51.55	44	51.71	50.70	-4	5,067	-0.08%
2019/09/18	0	0.00	1	50.60	50.30	-1	5,017	-0.02%
2019/09/17	20	49.98	22	50.15	50.20	-2	5,007	-0.04%
2019/09/12	30	49.55	20	49.70	48.90	10	5,001	0.20%
2019/09/11	1	48.80	0	0.00	48.85	1	5,056	0.02%
2019/09/10	17	49.81	14	49.47	49.30	3	5,215	0.06%
2019/09/09	0	0.00	3	50.40	50.10	-3	5,230	-0.06%
2019/09/06	141	52.18	134	52.43	51.00	7	5,201	0.13%	大買/大賣/
2019/09/05	39	51.05	39	51.00	50.80	0	4,915	0.00%
2019/09/04	5	50.74	3	50.80	50.70	2	4,896	0.04%
2019/09/03	9	50.39	18	50.16	49.80	-9	4,872	-0.18%
2019/09/02	105	49.89	107	50.10	50.70	-2	4,830	-0.04%	大買/大賣/
2019/08/30	4	49.49	11	51.24	49.05	-7	4,748	-0.15%
2019/08/29	119	50.80	114	51.01	49.75	5	4,536	0.11%	大買/大賣/
2019/08/28	87	49.54	106	50.03	51.20	-19	4,330	-0.44%	大賣/
2019/08/27	12	46.93	9	46.90	46.60	3	3,927	0.08%
2019/08/26	6	46.60	2	46.55	46.10	4	3,926	0.10%
2019/08/23	1	48.60	0	0.00	48.55	1	3,888	0.03%
2019/08/22	17	48.77	4	48.30	48.70	13	3,837	0.34%
2019/08/21	67	47.69	70	47.81	48.20	-3	3,744	-0.08%
2019/08/19	9	47.00	9	47.49	46.50	0	3,525	0.00%
2019/08/16	35	44.71	37	45.05	46.00	-2	3,415	-0.06%
2019/08/15	3	43.10	3	43.30	43.10	0	3,320	0.00%
2019/08/13	7	44.50	10	44.63	44.35	-3	3,326	-0.09%
2019/08/08	22	44.53	2	44.50	44.65	20	3,293	0.61%
2019/08/07	6	44.27	1	44.05	44.05	5	3,298	0.15%
2019/08/06	6	44.55	4	44.78	45.60	2	3,292	0.06%
2019/08/05	6	46.37	0	0.00	45.55	6	3,274	0.18%
2019/08/02	2	47.43	1	47.85	47.85	1	3,264	0.03%
2019/08/01	2	49.15	1	49.20	48.85	1	3,269	0.03%
2019/07/31	18	49.64	19	49.73	49.90	-1	3,241	-0.03%
2019/07/30	25	49.60	25	48.45	48.80	0	3,154	0.00%
2019/07/29	19	51.19	23	51.48	51.00	-4	3,016	-0.13%
2019/07/26	14	47.86	14	48.42	49.50	0	2,828	0.00%
2019/07/25	45	47.67	38	47.74	47.75	7	2,728	0.26%
2019/07/24	9	46.38	66	47.22	47.30	-57	2,551	-2.23%
2019/07/23	1	43.15	1	43.00	43.00	0	2,356	0.00%
2019/07/22	0	0.00	7	42.02	42.00	-7	2,373	-0.29%
2019/07/19	8	42.18	13	42.12	41.90	-5	2,411	-0.21%
2019/07/18	6	41.99	0	0.00	41.80	6	2,443	0.25%
2019/07/11	13	44.30	13	44.40	44.10	0	2,750	0.00%
2019/07/08	2	44.45	3	44.50	44.10	-1	2,762	-0.04%
2019/07/05	58	44.83	0	0.00	44.65	58	2,788	2.08%
2019/07/04	0	0.00	10	45.50	45.40	-10	2,794	-0.36%
2019/07/03	0	0.00	1	45.30	45.25	-1	2,866	-0.03%
2019/07/01	0	0.00	1	47.30	46.45	-1	3,016	-0.03%
2019/06/28	2	46.83	1	46.80	46.30	1	3,046	0.03%
2019/06/27	3	46.90	0	0.00	46.65	3	3,122	0.10%
2019/06/26	11	47.06	6	46.61	46.65	5	3,135	0.16%
2019/06/25	0	0.00	51	46.18	47.40	-51	3,187	-1.60%
2019/06/24	2	45.23	1	45.65	46.35	1	3,143	0.03%
2019/06/21	1	46.00	5	45.89	45.15	-4	3,120	-0.13%
2019/06/20	1	44.90	4	45.44	45.10	-3	3,114	-0.10%
2019/06/19	2	44.95	3	44.58	44.85	-1	3,132	-0.03%
2019/06/18	118	44.73	104	44.77	43.90	14	3,140	0.45%	大買/大賣/
2019/06/17	2	43.23	12	44.58	45.40	-10	3,036	-0.33%
2019/06/14	0	0.00	4	41.83	41.30	-4	3,015	-0.13%
2019/06/13	7	41.12	9	41.38	41.60	-2	3,053	-0.07%
2019/06/12	1	42.55	1	42.05	41.45	0	3,131	0.00%
2019/06/11	0	0.00	4	40.93	42.05	-4	3,266	-0.12%
2019/06/10	0	0.00	9	40.30	40.10	-9	3,327	-0.27%
2019/06/06	1	39.50	3	39.15	39.15	-2	3,519	-0.06%
2019/06/05	0	0.00	6	40.60	40.00	-6	3,554	-0.17%
2019/06/04	0	0.00	12	40.20	39.95	-12	3,617	-0.33%
2019/06/03	10	40.29	0	0.00	40.15	10	3,731	0.27%
2019/05/31	19	41.46	11	41.74	41.25	8	3,847	0.21%
2019/05/30	6	40.17	6	40.35	41.10	0	3,905	0.00%
2019/05/29	11	39.60	0	0.00	39.75	11	4,006	0.27%
2019/05/28	4	39.99	0	0.00	40.10	4	4,133	0.10%
2019/05/27	1	40.10	0	0.00	39.95	1	4,328	0.02%
2019/05/24	6	40.70	1	41.40	40.50	5	4,444	0.11%
2019/05/23	5	40.40	7	40.71	41.00	-2	4,561	-0.04%
2019/05/22	5	41.88	2	42.70	41.55	3	4,688	0.06%
2019/05/21	4	41.13	8	40.61	41.75	-4	4,803	-0.08%
2019/05/20	11	41.21	2	41.85	40.45	9	4,888	0.18%
2019/05/17	0	0.00	18	42.85	42.70	-18	5,107	-0.35%
2019/05/16	14	43.49	10	43.49	42.85	4	5,190	0.08%
2019/05/15	8	42.73	15	43.71	44.90	-7	5,358	-0.13%
2019/05/14	51	42.15	4	42.19	42.60	47	5,661	0.83%
2019/05/13	10	41.82	11	42.16	41.75	-1	6,030	-0.02%
2019/05/10	13	44.15	22	44.92	43.95	-9	6,201	-0.15%
2019/05/09	16	43.84	10	43.45	43.35	6	6,303	0.10%
2019/05/08	12	45.97	1	45.70	45.70	11	6,338	0.17%
2019/05/07	3	46.40	0	0.00	46.25	3	6,618	0.05%
2019/05/06	8	46.70	0	0.00	45.95	8	6,893	0.12%
2019/05/02	3	46.75	3	47.35	47.35	0	6,911	0.00%
2019/04/30	0	0.00	9	47.15	47.40	-9	6,933	-0.13%
2019/04/29	25	49.10	1	47.25	46.80	24	6,935	0.35%
2019/04/26	1	53.30	0	0.00	52.00	1	6,877	0.01%
2019/04/25	18	53.61	8	53.76	54.00	10	6,860	0.15%
2019/04/24	0	0.00	6	54.20	53.80	-6	6,866	-0.09%
2019/04/23	6	53.60	0	0.00	53.60	6	6,866	0.09%
2019/04/22	4	55.65	3	56.40	54.40	1	6,906	0.01%
2019/04/19	0	0.00	21	53.34	54.10	-21	6,807	-0.31%
2019/04/18	1	54.30	30	54.44	52.90	-29	6,819	-0.43%
2019/04/17	12	52.58	12	52.83	52.80	0	6,807	0.00%
2019/04/16	0	0.00	3	51.63	52.50	-3	6,840	-0.04%
2019/04/15	27	51.62	0	0.00	51.20	27	6,913	0.39%
2019/04/12	6	51.10	16	51.34	51.10	-10	7,052	-0.14%
2019/04/11	4	52.05	3	53.70	51.80	1	7,144	0.01%
2019/04/10	4	53.20	0	0.00	53.20	4	7,155	0.06%
2019/04/09	8	54.95	3	56.30	53.90	5	7,198	0.07%
2019/04/08	3	55.60	22	55.59	55.30	-19	7,265	-0.26%
2019/04/03	3	53.30	3	53.80	53.90	0	7,248	0.00%
2019/04/02	1	52.80	12	52.73	53.00	-11	7,245	-0.15%
2019/04/01	6	51.95	16	52.42	52.20	-10	7,341	-0.14%
2019/03/29	3	50.80	0	0.00	51.00	3	7,319	0.04%
2019/03/28	13	51.61	10	52.00	51.20	3	7,491	0.04%
2019/03/27	0	0.00	3	51.50	51.40	-3	7,705	-0.04%
2019/03/26	11	51.62	1	51.60	51.30	10	7,947	0.13%
2019/03/25	6	51.12	13	51.27	51.50	-7	8,182	-0.09%
2019/03/22	12	52.25	14	52.60	52.10	-2	8,276	-0.02%
2019/03/21	34	52.17	41	52.00	51.80	-7	8,408	-0.08%
2019/03/20	25	53.36	9	53.56	52.60	16	8,690	0.18%
2019/03/19	19	54.05	13	54.85	53.10	6	9,013	0.07%
2019/03/18	7	53.80	6	54.30	54.30	1	9,060	0.01%
2019/03/15	9	53.99	0	0.00	54.50	9	9,239	0.10%
2019/03/14	33	54.17	33	54.28	53.90	0	9,339	0.00%
2019/03/12	75	57.75	75	57.90	58.00	0	9,746	0.00%
2019/03/11	7	55.66	0	0.00	55.60	7	9,921	0.07%
2019/03/08	3	55.57	4	55.68	56.00	-1	10,119	-0.01%
2019/03/07	8	55.74	8	56.08	55.60	0	10,309	0.00%
2019/03/06	34	56.86	40	56.95	56.60	-6	10,479	-0.06%
2019/03/05	0	0.00	1	55.70	55.50	-1	10,982	-0.01%
2019/03/04	4	57.53	3	56.53	56.50	1	11,326	0.01%
2019/02/27	14	56.59	15	56.75	57.60	-1	11,445	-0.01%
2019/02/26	50	57.10	31	57.49	55.70	19	11,716	0.16%
2019/02/25	8	56.49	7	56.71	57.60	1	11,980	0.01%
2019/02/22	19	57.60	17	57.86	56.50	2	12,027	0.02%
2019/02/21	26	57.40	18	57.26	57.90	8	11,959	0.07%
2019/02/20	12	59.12	7	59.44	57.90	5	11,855	0.04%
2019/02/19	11	58.35	11	58.63	58.90	0	11,804	0.00%
2019/02/18	21	59.43	34	61.12	58.30	-13	11,751	-0.11%
2019/02/15	12	58.05	12	58.03	59.30	0	11,564	0.00%
2019/02/14	35	58.47	36	58.73	59.00	-1	11,518	-0.01%
2019/02/13	89	58.23	128	58.20	58.40	-39	11,407	-0.34%	大賣/
2019/02/12	54	54.66	55	54.26	56.00	-1	11,139	-0.01%
2019/02/11	38	50.00	40	50.15	51.40	-2	10,961	-0.02%
2019/01/30	28	48.03	28	48.16	46.75	0	10,938	0.00%
2019/01/29	15	46.05	15	46.53	46.10	0	10,865	0.00%
2019/01/28	53	46.78	65	46.67	46.60	-12	10,856	-0.11%
2019/01/25	38	44.58	28	44.43	44.15	10	10,746	0.09%
2019/01/24	1	43.00	1	43.00	42.55	0	10,850	0.00%
2019/01/22	2	41.98	3	42.15	41.50	-1	10,995	-0.01%
2019/01/21	5	42.00	8	41.96	42.00	-3	11,097	-0.03%
2019/01/16	6	41.02	5	40.90	41.00	1	11,221	0.01%
2019/01/15	2	40.70	1	40.10	40.90	1	11,225	0.01%
2019/01/14	2	39.65	0	0.00	40.05	2	11,304	0.02%
2019/01/10	0	0.00	10	43.28	42.30	-10	11,353	-0.09%
2019/01/09	125	43.07	115	43.24	42.30	10	11,567	0.09%	大買/大賣/
2019/01/07	5	41.94	4	42.10	41.60	1	11,681	0.01%
2019/01/04	5	40.13	12	39.37	40.90	-7	11,672	-0.06%
2019/01/03	6	42.85	2	42.75	40.65	4	11,580	0.03%
2018/12/28	13	43.91	15	44.09	43.90	-2	11,589	-0.02%
2018/12/27	26	44.63	21	44.32	43.80	5	11,642	0.04%
2018/12/26	1	42.60	1	43.70	42.60	0	11,558	0.00%
2018/12/24	11	44.71	5	44.11	45.30	6	11,517	0.05%
2018/12/22	2	44.50	2	44.10	44.85	0	11,413	0.00%
2018/12/21	2	45.45	3	45.28	45.60	-1	11,422	-0.01%
2018/12/20	27	45.18	24	44.66	44.25	3	11,273	0.03%
2018/12/19	32	47.37	25	47.69	47.40	7	11,019	0.06%
2018/12/18	13	50.23	13	50.36	49.40	0	10,927	0.00%
2018/12/17	10	50.42	6	50.75	50.30	4	10,856	0.04%
2018/12/14	7	49.99	7	50.07	50.00	0	10,796	0.00%
2018/12/13	13	52.05	16	52.11	52.00	-3	10,675	-0.03%
2018/12/12	44	51.48	20	51.01	52.50	24	10,400	0.23%
2018/12/11	1	48.45	1	48.25	47.80	0	10,099	0.00%
2018/12/10	2	48.73	1	49.00	47.30	1	10,196	0.01%
2018/12/07	27	48.10	26	47.68	48.05	1	10,027	0.01%
2018/12/06	23	49.80	23	48.71	46.30	0	9,928	0.00%
2018/12/05	22	50.53	24	50.23	51.10	-2	9,676	-0.02%
2018/12/04	83	50.46	84	50.36	49.50	-1	9,490	-0.01%
2018/12/03	8	50.10	7	49.91	49.15	1	9,277	0.01%
2018/11/30	8	48.01	4	48.36	48.75	4	9,100	0.04%
2018/11/29	25	50.24	22	50.40	49.00	3	8,908	0.03%
2018/11/28	40	49.69	40	49.72	49.70	0	8,699	0.00%
2018/11/27	21	47.15	51	47.78	48.40	-30	8,185	-0.37%
2018/11/26	35	43.81	4	44.15	44.00	31	7,814	0.40%
2018/11/23	20	43.06	20	43.14	43.75	0	7,721	0.00%
2018/11/22	26	41.87	15	41.81	41.10	11	7,406	0.15%
2018/11/21	1	38.50	16	38.90	40.70	-15	6,994	-0.21%
2018/11/20	18	37.41	6	37.08	37.00	12	6,942	0.17%
2018/11/19	1	36.75	3	37.00	37.30	-2	6,999	-0.03%
2018/11/16	4	37.18	3	37.38	36.25	1	7,024	0.01%
2018/11/15	1	36.70	0	0.00	36.80	1	7,052	0.01%
2018/11/14	2	36.88	2	36.20	36.00	0	7,106	0.00%
2018/11/13	1	35.55	1	36.20	36.95	0	7,294	0.00%
2018/11/12	1	36.85	2	36.63	36.60	-1	7,346	-0.01%
2018/11/09	3	36.25	0	0.00	36.70	3	7,392	0.04%
2018/11/08	8	38.77	7	36.57	35.95	1	7,411	0.01%
2018/11/07	7	36.24	7	36.16	37.75	0	7,311	0.00%
2018/11/06	4	35.45	6	36.13	34.35	-2	7,310	-0.03%
2018/11/05	2	36.68	2	36.35	37.00	0	7,338	0.00%
2018/11/02	45	36.88	43	36.70	36.55	2	7,319	0.03%
2018/11/01	25	35.49	27	35.89	35.80	-2	7,226	-0.03%
2018/10/31	10	33.00	10	33.65	34.10	0	6,952	0.00%
2018/10/30	18	31.19	21	31.37	31.00	-3	6,907	-0.04%
2018/10/29	6	31.81	4	32.08	32.05	2	7,100	0.03%
2018/10/26	4	31.05	4	31.15	30.50	0	7,077	0.00%
2018/10/25	0	0.00	1	32.20	31.15	-1	7,113	-0.01%
2018/10/24	2	36.35	3	35.93	34.60	-1	7,082	-0.01%
2018/10/23	1	37.30	1	36.60	36.30	0	7,021	0.00%
2018/10/22	3	38.20	0	0.00	37.70	3	7,058	0.04%
2018/10/18	1	38.70	0	0.00	38.05	1	7,152	0.01%
2018/10/17	25	38.62	23	38.88	38.40	2	7,163	0.03%
2018/10/16	25	39.18	25	38.82	40.25	0	7,007	0.00%
2018/10/15	27	37.14	28	37.25	37.20	-1	6,976	-0.01%
2018/10/12	24	36.89	26	37.00	37.20	-2	7,037	-0.03%
2018/10/11	1	36.50	0	0.00	36.50	1	7,110	0.01%
2018/10/09	17	41.99	16	41.99	40.55	1	7,192	0.01%
2018/10/08	13	41.19	21	40.99	41.70	-8	7,254	-0.11%
2018/10/05	6	43.35	2	43.80	42.30	4	7,414	0.05%
2018/10/04	3	47.92	1	47.15	47.00	2	7,476	0.03%
2018/10/03	2	49.65	2	49.90	47.95	0	8,046	0.00%
2018/10/02	28	50.73	28	51.18	50.00	0	8,302	0.00%
2018/10/01	7	50.76	8	50.40	51.30	-1	8,430	-0.01%
2018/09/28	1	50.30	1	50.90	50.20	0	8,731	0.00%
2018/09/26	5	51.50	5	51.56	51.10	0	9,101	0.00%
2018/09/25	21	52.08	20	52.12	52.00	1	9,178	0.01%
2018/09/21	10	50.37	10	50.66	51.00	0	9,161	0.00%
2018/09/20	28	49.13	28	48.78	48.00	0	9,160	0.00%
2018/09/19	10	49.63	10	49.80	47.90	0	9,256	0.00%
2018/09/18	3	48.85	3	49.00	48.40	0	9,348	0.00%
2018/09/17	4	51.50	4	51.60	52.10	0	9,527	0.00%
2018/09/14	22	50.78	31	51.65	52.60	-9	9,645	-0.09%
2018/09/13	2	50.65	1	51.30	48.95	1	9,580	0.01%
2018/09/12	2	49.90	2	49.45	50.10	0	9,788	0.00%
2018/09/11	1	51.40	1	52.20	51.30	0	9,983	0.00%
2018/09/10	1	51.00	0	0.00	50.60	1	10,091	0.01%
2018/09/07	5	56.02	4	56.23	53.50	1	10,143	0.01%
2018/09/05	18	57.80	18	58.06	56.00	0	10,881	0.00%
2018/09/03	9	59.80	9	59.42	57.00	0	11,763	0.00%
2018/08/31	3	59.80	3	60.53	60.90	0	12,007	0.00%
2018/08/30	14	62.26	10	62.25	61.00	4	12,203	0.03%
2018/08/29	2	59.25	1	59.40	60.70	1	12,365	0.01%
2018/08/27	15	58.54	17	58.92	60.10	-2	12,903	-0.02%
2018/08/24	21	56.40	23	56.41	56.60	-2	13,097	-0.02%
2018/08/23	10	59.43	12	59.20	58.60	-2	13,647	-0.01%
2018/08/22	49	58.49	54	58.61	59.50	-5	14,211	-0.04%
2018/08/21	3	59.10	3	59.20	58.50	0	14,867	0.00%
2018/08/20	32	55.45	32	55.46	58.50	0	15,105	0.00%
2018/08/17	8	58.20	9	61.31	58.20	-1	15,508	-0.01%
2018/08/16	13	57.43	13	57.71	61.20	0	15,624	0.00%
2018/08/15	12	60.50	12	60.51	58.60	0	15,830	0.00%
2018/08/14	20	61.45	8	61.80	62.00	12	16,050	0.07%
2018/08/13	3	64.03	8	63.33	60.30	-5	16,266	-0.03%
2018/08/10	21	65.91	21	66.35	64.70	0	16,635	0.00%
2018/08/09	2	65.20	2	65.50	66.30	0	17,030	0.00%
2018/08/08	2	66.75	2	65.00	65.00	0	17,702	0.00%
2018/08/07	45	67.49	47	67.47	66.70	-2	18,220	-0.01%
2018/08/06	2	64.45	2	65.30	65.50	0	18,399	0.00%
2018/08/03	18	62.53	18	62.79	66.00	0	18,632	0.00%
2018/08/02	1	66.10	0	0.00	63.70	1	18,765	0.01%
2018/08/01	22	70.60	16	71.18	69.50	6	19,391	0.03%
2018/07/31	4	71.88	8	71.58	72.20	-4	19,736	-0.02%
2018/07/30	0	0.00	26	70.75	69.50	-26	19,735	-0.13%
2018/07/27	108	72.78	82	72.96	72.00	26	19,738	0.13%	大買/
2018/07/26	20	74.33	21	73.66	75.00	-1	19,731	-0.01%
2018/07/25	54	70.91	54	70.47	71.70	0	19,584	0.00%
2018/07/24	12	68.86	9	69.32	69.90	3	19,513	0.02%
2018/07/23	1	64.40	1	66.20	67.50	0	19,448	0.00%
2018/07/20	29	69.71	26	69.85	67.10	3	19,381	0.02%
2018/07/19	21	70.38	25	70.15	69.00	-4	19,241	-0.02%
2018/07/18	2	71.20	10	69.50	68.00	-8	19,237	-0.04%
2018/07/17	5	71.64	2	70.90	70.90	3	19,196	0.02%
2018/07/16	40	74.70	40	74.89	73.80	0	19,197	0.00%
2018/07/13	27	74.96	30	74.68	73.00	-3	19,302	-0.02%
2018/07/12	10	73.28	10	73.52	73.90	0	19,122	0.00%
2018/07/11	96	73.50	86	73.73	73.60	10	19,114	0.05%
2018/07/10	142	67.72	143	68.04	72.00	-1	18,611	-0.01%	大買/大賣/
2018/07/09	29	65.50	28	64.61	65.50	1	18,502	0.01%
2018/07/06	200	65.14	203	65.45	66.20	-3	18,359	-0.02%	大買/大賣/
2018/07/05	158	63.99	175	63.83	62.70	-17	18,107	-0.09%	大買/大賣/
2018/07/04	151	63.72	129	63.77	62.70	22	17,898	0.12%	大買/大賣/
2018/07/03	4	70.00	5	70.52	69.60	-1	17,672	-0.01%
2018/07/02	4	71.83	2	73.70	69.10	2	17,580	0.01%
2018/06/29	22	68.92	22	69.15	72.80	0	17,458	0.00%
2018/06/28	13	73.34	13	73.23	69.50	0	17,295	0.00%
2018/06/27	5	71.80	6	72.23	73.40	-1	17,177	-0.01%
2018/06/26	129	73.04	127	73.37	72.00	2	17,064	0.01%	大買/大賣/
2018/06/25	65	72.63	95	72.66	71.20	-30	16,820	-0.18%
2018/06/22	3	78.90	3	76.43	76.50	0	16,652	0.00%
2018/06/21	46	79.15	44	79.57	80.90	2	16,558	0.01%
2018/06/20	22	79.79	20	79.94	76.40	2	16,374	0.01%
2018/06/19	15	83.48	13	83.79	84.00	2	16,260	0.01%
2018/06/15	5	83.60	4	83.80	83.20	1	16,243	0.01%
2018/06/14	133	81.77	137	82.59	83.20	-4	16,133	-0.02%	大買/大賣/
2018/06/13	163	83.84	166	84.52	82.90	-3	15,957	-0.02%	大買/大賣/
2018/06/12	73	86.26	67	86.79	89.50	6	15,516	0.04%
2018/06/11	5	78.18	19	78.81	81.40	-14	14,963	-0.09%
2018/06/08	6	71.55	8	71.84	74.00	-2	14,696	-0.01%
2018/06/07	6	70.98	16	71.40	70.50	-10	14,445	-0.07%
2018/06/06	23	70.95	14	70.31	71.50	9	14,445	0.06%
2018/06/05	11	68.33	12	69.94	67.80	-1	14,387	-0.01%
2018/06/04	33	72.75	23	73.61	72.80	10	14,150	0.07%
2018/06/01	66	70.80	65	70.84	69.90	1	13,839	0.01%
2018/05/31	95	75.67	101	76.18	70.70	-6	13,541	-0.04%	大賣/
2018/05/30	93	71.24	135	71.31	74.10	-42	12,893	-0.33%	大賣/
2018/05/29	155	69.93	133	70.30	68.80	22	12,268	0.18%	大買/大賣/
2018/05/28	27	63.64	37	64.82	66.90	-10	11,490	-0.09%
2018/05/25	89	58.02	88	58.18	60.90	1	11,147	0.01%
2018/05/24	69	55.75	77	55.61	55.40	-8	10,510	-0.08%
2018/05/23	40	55.13	46	55.54	55.80	-6	10,294	-0.06%
2018/05/22	70	56.02	61	55.87	53.70	9	9,969	0.09%
2018/05/21	30	55.31	30	55.74	56.40	0	9,672	0.00%
2018/05/18	47	54.05	38	54.68	54.70	9	9,332	0.10%
2018/05/17	118	52.97	136	53.13	52.10	-18	8,805	-0.20%	大買/大賣/
2018/05/16	145	57.06	114.5	57.13	55.60	30.5	8,338	0.37%	大買/大賣/
2018/05/15	218	50.84	236	50.99	53.80	-18	7,656	-0.24%	大買/大賣/
2018/05/14	45	48.86	47	48.75	50.20	-2	7,091	-0.03%
2018/05/11	55	46.59	19	46.86	45.70	36	6,824	0.53%
2018/05/10	53	45.57	61	45.02	46.20	-8	6,511	-0.12%
2018/05/09	54.5	43.57	74	43.29	43.65	-19.5	6,123	-0.32%
2018/05/08	52	39.54	50	39.36	40.90	2	5,397	0.04%
2018/05/07	0	0.00	5	36.80	37.20	-5	5,005	-0.10%
2018/05/03	18	36.84	37	37.11	36.95	-19	5,004	-0.38%
2018/05/02	4	36.20	2	36.75	36.35	2	5,000	0.04%
2018/04/30	11.3	35.97	6	35.95	35.95	5.3	5,067	0.10%
2018/04/27	0	0.00	1	35.35	36.15	-1	5,345	-0.02%
2018/04/26	12	36.03	3	35.95	34.50	9	5,752	0.16%
2018/04/25	18	35.92	18	36.04	35.90	0	5,742	0.00%
2018/04/24	5	36.98	9	36.54	36.00	-4	5,798	-0.07%
2018/04/23	24	38.43	19	38.60	37.60	5	5,718	0.09%
2018/04/20	15	38.47	5	38.05	37.95	10	5,696	0.18%
2018/04/19	83	37.93	86	38.21	39.15	-3	5,607	-0.05%
2018/04/18	3	36.90	0	0.00	36.30	3	5,362	0.06%
2018/04/17	9	36.70	17	38.77	36.15	-8	5,317	-0.15%
2018/04/16	0	0.00	1	39.10	39.10	-1	5,186	-0.02%
2018/04/13	3	38.85	11	38.58	38.00	-8	5,103	-0.16%
2018/04/12	10	36.83	6	37.47	36.90	4	4,969	0.08%
2018/04/11	7	37.20	5	37.17	37.10	2	5,049	0.04%
2018/04/10	0	0.00	16	36.76	36.05	-16	5,029	-0.32%
2018/04/09	10	36.22	10	36.50	36.25	0	5,129	0.00%
2018/04/03	10	35.70	10	36.10	36.10	0	5,174	0.00%
2018/04/02	11	35.85	20	35.96	35.55	-9	5,186	-0.17%
2018/03/31	15	36.47	0	0.00	36.30	15	5,240	0.29%
2018/03/28	52	36.49	2	36.30	36.00	50	5,277	0.95%
2018/03/27	5	36.75	0	0.00	36.65	5	5,265	0.09%
2018/03/23	3	36.20	0	0.00	35.80	3	5,239	0.06%
2018/03/22	7	38.17	92	37.73	37.30	-85	5,174	-1.64%
2018/03/21	10	37.53	19	38.17	36.90	-9	5,022	-0.18%
2018/03/20	2	36.55	3	36.88	37.40	-1	4,859	-0.02%
2018/03/19	22	36.87	26	36.71	36.40	-4	4,784	-0.08%
2018/03/16	43	36.35	1	36.40	35.80	42	4,642	0.90%
2018/03/15	0	0.00	5	35.25	35.45	-5	4,510	-0.11%
2018/03/14	20	35.68	20	35.89	35.25	0	4,483	0.00%
2018/03/13	15	35.33	11	35.18	36.00	4	4,386	0.09%
2018/03/12	33	35.41	25	35.55	35.05	8	4,329	0.18%
2018/03/09	19	34.62	68	34.08	34.00	-49	4,148	-1.18%
2018/03/08	10	31.15	22	31.93	33.55	-12	3,992	-0.30%
2018/03/07	10	31.25	0	0.00	30.50	10	3,933	0.25%
2018/02/27	1	31.00	2	30.85	30.75	-1	4,659	-0.02%
2018/02/26	1	31.15	0	0.00	30.85	1	4,705	0.02%
2018/02/23	9	31.15	0	0.00	30.60	9	4,787	0.19%
2018/02/22	41	30.21	0	0.00	30.25	41	4,968	0.83%
2018/02/21	50	30.30	0	0.00	30.25	50	5,361	0.93%
2018/02/09	1	28.40	1	29.45	29.35	0	5,806	0.00%
2018/02/06	0	0.00	30	30.00	29.95	-30	5,920	-0.51%
2018/02/02	11	33.97	10	33.60	33.70	1	6,183	0.02%
2018/01/31	1	33.75	1	33.95	33.80	0	6,403	0.00%
2018/01/30	13	34.56	42	34.80	34.30	-29	6,541	-0.44%
2018/01/29	37	34.21	2	34.50	34.15	35	6,556	0.53%
2018/01/26	2	34.73	3	34.48	34.80	-1	6,635	-0.02%
2018/01/25	1	34.30	1	34.35	34.30	0	6,703	0.00%
2018/01/24	54	35.62	23	35.99	35.30	31	6,733	0.46%
2018/01/23	77	36.45	84.8	36.77	36.05	-7.8	6,868	-0.11%
2018/01/22	44.8	36.84	40	37.46	38.55	4.8	6,712	0.07%
2018/01/18	5	35.48	5	35.52	34.60	0	7,073	0.00%
2018/01/16	2	34.95	2	34.40	34.60	0	7,187	0.00%
2018/01/15	0	0.00	2	34.00	34.85	-2	7,255	-0.03%
2018/01/09	0	0.00	1	34.50	33.40	-1	7,408	-0.01%
2018/01/08	0	0.00	1	35.05	33.80	-1	7,617	-0.01%
2018/01/05	4	35.68	3	35.40	35.40	1	7,643	0.01%
2018/01/04	20	34.80	20	34.80	35.00	0	7,698	0.00%
2018/01/03	21	34.94	50	35.13	34.60	-29	7,660	-0.38%
2018/01/02	31	33.13	1	33.20	33.35	30	7,565	0.40%