漢磊 (3707)-群益金鼎-東大券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
45.30
漲跌
▲0.55
漲幅
+1.23%
成交量
1,340張
產業
上櫃半導體類股
1275人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

漢磊 (3707)籌碼相關－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/12/16	2	45.78	1	45.40	44.75	1	1,266	0.08%
2024/12/13	2	49.63	0	0.00	49.05	2	1,250	0.16%
2024/12/12	2	51.00	0	0.00	51.00	2	1,267	0.16%
2024/12/06	0.1	52.00	0	0.00	52.20	0.1	1,895	0.01%
2024/12/05	0	0.00	4	51.95	52.00	-4	1,985	-0.20%
2024/12/04	2	51.30	1	52.00	52.10	1	2,011	0.05%
2024/12/03	1	51.40	2	50.63	50.00	-1	2,023	-0.05%
2024/12/02	0	0.00	5	49.50	49.50	-5	2,030	-0.25%
2024/11/28	3	50.60	0	0.00	50.30	3	2,062	0.15%
2024/11/27	1	51.80	0	0.00	51.30	1	2,092	0.05%
2024/11/26	0	0.00	3	52.07	52.20	-3	2,116	-0.14%
2024/11/25	2	50.60	0	0.00	50.60	2	2,267	0.09%
2024/11/21	1	49.95	3	50.37	50.50	-2	2,421	-0.08%
2024/11/19	0	51.10	0	0.00	51.10	0	2,676	0.00%
2024/11/14	0	0.00	0.1	53.90	52.50	-0.1	2,885	0.00%
2024/11/13	1	53.60	0	0.00	54.00	1	2,885	0.03%
2024/11/12	0	0.00	2	55.15	54.80	-2	2,882	-0.07%
2024/11/08	0	0.00	1	56.50	55.50	-1	2,887	-0.03%
2024/11/04	1	54.10	0	0.00	54.10	1	2,953	0.03%
2024/10/30	1	56.00	0	0.00	55.70	1	3,010	0.03%
2024/10/29	1	57.20	2	56.80	56.80	-1	3,032	-0.03%
2024/10/28	3	56.67	0	0.00	57.40	3	3,059	0.10%
2024/10/25	12	57.67	2	57.90	57.50	10	3,053	0.33%
2024/10/24	0	0.00	9	56.77	57.30	-9	3,004	-0.30%
2024/10/23	3	55.90	1	54.50	54.70	2	2,931	0.07%
2024/10/22	0	0.00	5	53.50	54.00	-5	2,932	-0.17%
2024/10/18	1	52.20	0	0.00	52.10	1	2,967	0.03%
2024/10/09	3	54.47	0	0.00	53.90	3	3,499	0.09%
2024/10/08	0	0.00	1	54.80	54.90	-1	3,498	-0.03%
2024/10/07	1	55.80	0	0.00	55.80	1	3,504	0.03%
2024/10/04	1	56.10	0	0.00	55.80	1	3,547	0.03%
2024/09/26	0	0.00	1	56.00	55.70	-1	3,756	-0.03%
2024/09/24	1	56.10	0	56.10	55.90	1	3,736	0.03%
2024/09/20	6	56.98	0	0.00	56.60	6	3,724	0.16%
2024/09/18	3	58.47	1	57.50	56.90	2	3,709	0.05%
2024/09/16	0	0.00	1	57.60	56.70	-1	3,686	-0.03%
2024/09/13	0	0.00	1	56.10	56.50	-1	3,695	-0.03%
2024/09/12	2.2	56.55	0	0.00	55.60	2.2	3,682	0.06%
2024/09/11	6	58.87	5	60.52	56.30	1	3,609	0.03%
2024/09/10	9	63.38	7	63.96	61.90	2	3,385	0.06%
2024/09/09	4	63.65	9	65.46	65.40	-5	3,355	-0.15%
2024/09/06	9	62.88	3	64.03	64.20	6	3,228	0.19%
2024/09/04	0	0.00	0.1	58.60	59.30	-0.1	3,150	0.00%
2024/09/03	1	61.60	0.1	61.40	61.30	0.9	3,156	0.03%
2024/09/02	0	0.00	3	62.30	62.20	-3	3,158	-0.09%
2024/08/30	2	62.70	0	0.00	62.20	2	3,189	0.06%
2024/08/29	1	63.00	2	62.80	63.50	-1	3,180	-0.03%
2024/08/28	1	64.30	2	65.00	64.00	-1	3,151	-0.03%
2024/08/27	5	64.62	1	67.20	64.90	4	3,129	0.13%
2024/08/26	3	65.90	7	65.60	64.90	-4	2,980	-0.13%
2024/08/23	3	65.67	15	66.01	66.30	-12	2,934	-0.41%
2024/08/22	0.2	65.10	0.1	66.00	64.50	0	2,865	0.00%
2024/08/21	2.1	62.33	3	64.67	65.50	-0.9	2,799	-0.03%
2024/08/20	15	61.44	12	61.88	62.10	3	2,657	0.11%
2024/08/19	2.1	54.54	2	56.05	59.20	0.1	2,539	0.00%
2024/08/05	2	53.35	1	52.90	52.90	1	2,501	0.04%
2024/08/02	0	0.00	1	59.50	58.70	-1	2,457	-0.04%
2024/08/01	1	62.60	0	0.00	61.60	1	2,460	0.04%
2024/07/31	1	62.20	1	60.00	61.70	0	2,456	0.00%
2024/07/29	3	57.33	0	57.30	57.00	3	2,470	0.12%
2024/07/23	0.1	60.10	0	0.00	59.90	0.1	2,531	0.00%
2024/07/22	1	60.40	1	59.70	59.80	0	2,579	0.00%
2024/07/19	2	62.65	0	0.00	61.50	2	2,675	0.07%
2024/07/18	0	0.00	10	63.48	64.00	-10	2,692	-0.37%
2024/07/17	7	65.94	2	65.65	65.20	5	2,704	0.18%
2024/07/16	1	66.20	4	66.85	66.20	-3	2,760	-0.11%
2024/07/15	1	65.30	1	65.60	65.70	0	2,860	0.00%
2024/07/12	13	66.41	5.4	66.21	65.90	7.6	3,309	0.23%
2024/07/11	14.4	66.73	12	66.18	67.20	2.4	3,290	0.07%
2024/07/09	2	62.60	0	0.00	62.50	2	3,197	0.06%
2024/07/08	1	63.00	0	0.00	63.50	1	3,275	0.03%
2024/07/05	1	64.40	4	63.98	64.10	-3	3,363	-0.09%
2024/07/04	0.1	61.60	0	0.00	61.50	0.1	3,436	0.00%
2024/07/03	1	62.60	1	62.20	61.30	0	3,448	0.00%
2024/07/01	0	0.00	16	59.91	59.80	-16	3,501	-0.46%
2024/06/28	4	60.70	0	0.00	60.40	4	3,689	0.11%
2024/06/26	12	61.48	0	0.00	60.30	12	4,035	0.30%
2024/06/21	0	0.00	2	62.90	62.10	-2	4,155	-0.05%
2024/06/20	2	61.50	1	63.00	62.80	1	4,148	0.02%
2024/06/19	6	61.95	6	61.35	61.10	0	4,173	0.00%
2024/06/18	1	62.20	0	0.00	62.10	1	4,168	0.02%
2024/06/17	1	60.70	0	0.00	61.10	1	4,162	0.02%
2024/06/14	2	63.70	1	63.60	62.80	1	4,134	0.02%
2024/06/12	1	60.50	0	0.00	60.00	1	4,101	0.02%
2024/06/11	1	60.70	0	0.00	60.50	1	4,128	0.02%
2024/06/07	4	61.63	1	63.50	62.90	3	4,200	0.07%
2024/06/05	0	0.00	3	59.87	59.80	-3	4,902	-0.06%
2024/06/03	1	61.80	0	0.00	61.80	1	5,029	0.02%
2024/05/28	8	62.99	0	0.00	63.50	8	5,141	0.16%
2024/05/27	0	0.00	2	61.20	62.00	-2	5,133	-0.04%
2024/05/17	1	64.90	0	0.00	64.50	1	5,160	0.02%
2024/05/16	2	64.40	0	0.00	63.50	2	5,151	0.04%
2024/05/15	0.3	64.70	0	0.00	64.30	0.3	5,135	0.00%
2024/05/13	1	64.70	0	0.00	64.30	1	5,150	0.02%
2024/05/09	0	0.00	3	65.70	64.00	-3	5,140	-0.06%
2024/05/08	1.2	65.62	1	65.60	65.50	0.2	5,128	0.00%
2024/05/07	0	0.00	1	67.00	65.50	-1	5,128	-0.02%
2024/05/06	0	0.00	1	66.00	66.10	-1	5,109	-0.02%
2024/05/03	1	69.00	17	68.89	67.10	-16	5,076	-0.32%
2024/04/30	0	0.00	5	71.04	70.10	-5	5,010	-0.10%
2024/04/26	10	69.73	1	71.20	69.10	9	4,925	0.18%
2024/04/25	8	70.69	2	70.60	70.60	6	4,867	0.12%
2024/04/22	3	67.83	4.5	68.01	67.00	-1.5	4,706	-0.03%
2024/04/19	2	67.30	7	68.09	67.10	-5	4,625	-0.11%
2024/04/18	38	76.18	16	75.15	72.00	22	4,470	0.49%
2024/04/17	2	72.80	1	72.80	73.80	1	3,962	0.03%
2024/04/16	3	67.43	1	66.60	67.10	2	3,925	0.05%
2024/04/15	1	70.00	7	70.80	70.50	-6	3,825	-0.16%
2024/04/12	1	72.00	2	72.00	71.60	-1	3,741	-0.03%
2024/04/11	3	71.60	6	71.00	70.50	-3	3,656	-0.08%
2024/04/10	0	0.00	7	71.04	71.50	-7	3,535	-0.20%
2024/04/03	4	67.50	3	68.20	68.60	1	3,261	0.03%
2024/04/02	12	66.91	16	66.89	68.20	-4	3,173	-0.13%
2024/04/01	3	67.17	2.6	67.72	67.70	0.4	2,978	0.01%
2024/03/29	1	62.00	1	61.30	61.90	0	2,693	0.00%
2024/03/28	1	59.70	1.5	61.09	60.70	-0.5	2,625	-0.02%
2024/03/22	6	59.93	5	59.54	59.30	1	2,479	0.04%
2024/03/21	1	57.20	0	0.00	57.20	1	2,439	0.04%
2024/03/20	2	57.10	0	0.00	57.00	2	2,517	0.08%
2024/03/18	0	59.30	1	58.70	58.10	-1	2,491	-0.04%
2024/03/15	2	59.75	0	0.00	59.50	2	2,472	0.08%
2024/03/14	2	61.00	0	0.00	61.20	2	2,445	0.08%
2024/03/13	2	62.80	0	0.00	61.70	2	2,402	0.08%
2024/03/12	6	62.17	0	0.00	61.80	6	2,320	0.26%
2024/03/11	42.1	65.48	42	65.61	64.20	0.1	2,207	0.00%
2024/03/08	3	58.63	4	59.94	61.00	-1	1,567	-0.07%
2024/03/06	5	56.30	1	56.50	56.10	4	1,416	0.28%
2024/03/05	1.1	58.14	0	0.00	58.00	1.1	1,411	0.08%
2024/03/01	2	59.90	0	0.00	59.50	2	1,371	0.15%
2024/02/29	8	60.33	3	60.43	60.30	5	1,363	0.37%
2024/02/27	1	60.70	0	0.00	61.50	1	1,350	0.07%
2024/02/26	1	59.70	5	60.04	62.60	-4	1,326	-0.30%
2024/02/21	0	0.00	4	62.10	61.80	-4	1,315	-0.30%
2024/02/20	1	62.30	0	0.00	62.00	1	1,316	0.08%
2024/02/19	1	63.30	0	0.00	63.30	1	1,316	0.08%
2024/02/15	0	0.00	6	61.30	62.40	-6	1,311	-0.46%
2024/02/01	0	0.00	10	62.90	62.20	-10	1,278	-0.78%
2024/01/31	0	0.00	10	63.30	63.00	-10	1,270	-0.79%
2024/01/25	7	64.74	0	0.00	64.30	7	1,283	0.55%
2024/01/24	2	65.80	0	0.00	65.80	2	1,301	0.15%
2024/01/22	0	0.00	2	65.20	65.50	-2	1,324	-0.15%
2024/01/18	1	63.70	1	63.00	62.90	0	1,311	0.00%
2024/01/17	0	0.00	0	65.10	64.10	0	1,304	0.00%
2024/01/16	2	65.20	0	0.00	65.40	2	1,291	0.15%
2024/01/15	3	65.90	0	0.00	65.90	3	1,287	0.23%
2024/01/11	28	66.37	0	0.00	66.60	28	1,300	2.15%
2024/01/10	3.1	66.29	0	0.00	65.50	3.1	1,314	0.23%
2024/01/09	2	67.60	0	0.00	67.80	2	1,287	0.16%
2024/01/04	1	69.30	10	69.60	69.40	-9	1,263	-0.71%
2024/01/03	2	70.20	8	70.50	70.40	-6	1,259	-0.48%
2024/01/02	0.1	71.50	0	0.00	71.40	0.1	1,245	0.01%
2023/12/29	1	72.10	0	0.00	72.10	1	1,240	0.08%
2023/12/28	0.1	73.00	0	0.00	72.70	0.1	1,242	0.01%
2023/12/26	3	72.30	0	0.00	72.40	3	1,246	0.24%
2023/12/25	0	0.00	1	71.80	71.40	-1	1,247	-0.08%
2023/12/21	0.1	72.10	0	0.00	71.80	0.1	1,315	0.01%
2023/12/20	15.1	73.33	0	0.00	72.50	15.1	1,324	1.14%
2023/12/19	3.2	72.87	7	72.80	72.90	-3.9	1,374	-0.28%
2023/12/18	3	72.90	6	72.20	72.30	-3	1,446	-0.21%
2023/12/15	18	74.34	4	74.60	73.60	14	1,504	0.93%
2023/12/12	3	71.40	0	0.00	71.20	3	1,436	0.21%
2023/12/11	1.1	71.50	0	0.00	71.20	1.1	1,445	0.07%
2023/12/08	0.1	71.60	0	0.00	71.10	0.1	1,449	0.01%
2023/12/07	2	72.10	1	71.60	71.10	1	1,448	0.07%
2023/12/01	3.1	75.21	0	0.00	75.10	3.1	1,451	0.21%
2023/11/28	0	0.00	2	72.30	72.50	-2	1,368	-0.15%
2023/11/27	1	72.40	0	0.00	72.00	1	1,368	0.07%
2023/11/24	0	0.00	1	73.80	73.60	-1	1,379	-0.07%
2023/11/22	0.1	73.20	0	0.00	73.20	0.1	1,364	0.00%
2023/11/17	0	0.00	1	71.60	71.80	-1	1,356	-0.07%
2023/11/08	1.1	70.62	0	0.00	70.40	1.1	1,410	0.07%
2023/11/06	0	0.00	2	71.40	71.70	-2	1,452	-0.14%
2023/11/03	2	70.90	0	0.00	70.70	2	1,458	0.14%
2023/11/01	0	0.00	1	71.20	70.00	-1	1,467	-0.07%
2023/10/25	0	0.00	0	72.00	72.10	0	1,510	0.00%
2023/10/23	1	70.00	0	0.00	69.60	1	1,538	0.07%
2023/10/20	1	69.40	9	70.34	70.90	-8	1,568	-0.51%
2023/10/19	1	68.70	0	0.00	69.00	1	1,628	0.06%
2023/10/18	9.1	70.19	1	70.60	69.00	8.1	1,651	0.49%
2023/10/17	0	0.00	1	71.40	71.30	-1	1,638	-0.06%
2023/10/16	1	72.50	1	71.40	71.40	0	1,655	0.00%
2023/10/12	2	72.10	0	0.00	72.40	2	1,748	0.11%
2023/10/11	2	71.70	2	72.00	71.90	0	1,791	0.00%
2023/10/05	3	73.67	2	73.90	73.30	1	1,959	0.05%
2023/10/04	0	0.00	3	72.47	73.40	-3	2,255	-0.13%
2023/10/03	0.2	73.70	0	0.00	72.80	0.2	2,623	0.01%
2023/10/02	0	0.00	1	73.70	74.00	-1	2,715	-0.04%
2023/09/28	0.1	71.90	0	0.00	72.20	0.1	2,973	0.00%
2023/09/27	4	71.88	0	0.00	71.40	4	2,993	0.13%
2023/09/26	0.3	74.10	0	0.00	72.10	0.3	2,996	0.01%
2023/09/25	0.1	75.40	3	75.30	75.00	-2.9	2,978	-0.10%
2023/09/22	4	73.68	3	73.90	75.60	1	2,981	0.03%
2023/09/21	6	77.95	3	77.47	76.20	3	2,932	0.10%
2023/09/20	0	0.00	0.3	81.50	78.60	-0.3	2,855	-0.01%
2023/09/14	0	0.00	1	80.50	79.80	-1	2,922	-0.03%
2023/09/12	0	0.00	2	77.00	77.60	-2	3,034	-0.07%
2023/09/04	0	0.00	1	78.20	79.20	-1	3,667	-0.03%
2023/08/30	0	0.00	0	79.10	78.70	0	3,975	0.00%
2023/08/29	0	0.00	12	77.36	78.30	-12	4,038	-0.30%
2023/08/28	12	77.04	0	0.00	76.50	12	4,033	0.30%
2023/08/25	0	77.05	6	77.10	76.90	-6	4,037	-0.15%
2023/08/24	0	0.00	0	77.00	77.30	0	4,045	0.00%
2023/08/23	1	74.00	1	74.60	75.00	0	4,042	0.00%
2023/08/22	4	74.88	7	75.67	74.50	-3	4,041	-0.07%
2023/08/18	1	74.80	3	75.63	75.10	-2	4,085	-0.05%
2023/08/17	0	0.00	1	75.20	75.40	-1	4,081	-0.02%
2023/08/16	7	72.20	5	72.70	74.00	2	4,078	0.05%
2023/08/15	10	73.00	1	73.50	73.20	9	4,084	0.22%
2023/08/14	1	71.80	3	72.30	72.20	-2	4,086	-0.05%
2023/08/11	4.3	74.37	2	75.90	75.00	2.3	4,059	0.06%
2023/08/10	0	0.00	15	76.80	75.80	-15	4,061	-0.37%
2023/08/09	2	77.50	2	78.15	77.50	0	4,064	0.00%
2023/08/08	2	78.60	0	0.00	78.00	2	4,089	0.05%
2023/08/07	0	0.00	1	79.60	79.60	-1	4,103	-0.02%
2023/08/04	6	77.40	6	78.30	78.30	0	4,104	0.00%
2023/08/02	2	77.80	0	0.00	77.70	2	4,126	0.05%
2023/08/01	0	0.00	1	79.90	79.70	-1	4,102	-0.02%
2023/07/27	0	0.00	10	80.00	79.90	-10	4,088	-0.24%
2023/07/25	1	78.90	1	79.70	80.80	0	4,105	0.00%
2023/07/24	3.2	78.48	2	79.50	78.30	1.2	4,093	0.03%
2023/07/21	1.1	82.23	1	82.50	82.20	0.1	4,065	0.00%
2023/07/19	1.1	83.96	0	0.00	83.10	1.1	4,145	0.03%
2023/07/18	8.2	85.29	18	84.31	84.00	-9.8	4,258	-0.23%
2023/07/17	0	0.00	3.1	86.51	86.80	-3.1	4,285	-0.07%
2023/07/14	14.1	87.92	3	87.40	87.70	11.1	4,293	0.26%
2023/07/13	3.1	87.57	16	87.82	86.60	-12.9	4,279	-0.30%
2023/07/12	1.1	88.82	1	89.20	88.40	0.1	4,230	0.00%
2023/07/11	13	93.76	5	92.42	90.50	8	4,143	0.19%
2023/07/10	41	91.40	19.2	91.75	90.40	21.8	3,887	0.56%
2023/07/07	2	87.55	1	86.80	86.70	1	3,557	0.03%
2023/07/06	6	87.15	9	87.48	88.00	-3	3,479	-0.09%
2023/07/05	6.1	83.90	12	85.16	83.90	-5.9	3,244	-0.18%
2023/07/04	0	0.00	1	84.60	84.20	-1	3,256	-0.03%
2023/07/03	2	83.15	0	0.00	83.10	2	3,271	0.06%
2023/06/30	1.1	82.90	11	84.03	83.80	-9.9	3,256	-0.30%
2023/06/29	0	0.00	1	84.20	83.30	-1	3,262	-0.03%
2023/06/28	11	83.53	0	0.00	82.90	11	3,313	0.33%
2023/06/27	11.3	84.31	0	0.00	83.20	11.3	3,418	0.33%
2023/06/26	3	84.77	0	0.00	84.50	3	3,399	0.09%
2023/06/21	1	86.80	2	87.40	86.70	-1	3,392	-0.03%
2023/06/20	3	87.10	7	87.84	88.00	-4	3,370	-0.12%
2023/06/19	5	85.56	2	86.70	86.10	3	3,333	0.09%
2023/06/16	7.2	87.01	3	87.70	86.10	4.2	3,331	0.13%
2023/06/15	12	89.06	6.1	89.63	88.60	5.9	3,330	0.18%
2023/06/14	5	88.34	6	88.88	90.20	-1	3,207	-0.03%
2023/06/13	5	87.34	9	88.50	86.50	-4	3,047	-0.13%
2023/06/12	21	86.07	24	85.75	85.40	-3	2,895	-0.10%
2023/06/09	5	82.74	0	0.00	82.80	5	2,852	0.18%
2023/06/08	4.1	83.29	5	83.00	82.70	-1	2,862	-0.03%
2023/06/07	4.1	85.10	7	82.49	84.70	-2.9	2,898	-0.10%
2023/06/06	11	82.06	4	84.60	82.00	7	2,862	0.24%
2023/06/05	1	86.00	2	86.70	85.20	-1	2,812	-0.04%
2023/06/02	3	82.43	16	82.30	82.20	-13	2,698	-0.48%
2023/06/01	0	0.00	2	79.55	79.50	-2	2,686	-0.07%
2023/05/30	1	78.90	0	0.00	79.10	1	2,948	0.03%
2023/05/29	16	79.19	0	79.00	80.60	16	2,940	0.54%
2023/05/26	0	0.00	3	77.90	77.00	-3	2,935	-0.10%
2023/05/25	2	78.60	14	78.20	77.30	-12	2,952	-0.41%
2023/05/24	0	0.00	3.6	78.42	79.10	-3.6	2,992	-0.12%
2023/05/23	14	78.13	0	0.00	77.60	14	2,997	0.47%
2023/05/19	0	0.00	6	77.70	78.00	-6	3,019	-0.20%
2023/05/18	0	0.00	2	77.45	77.40	-2	3,035	-0.07%
2023/05/16	0	0.00	1	76.40	76.60	-1	3,082	-0.03%
2023/05/12	0	0.00	1	75.20	75.50	-1	3,123	-0.03%
2023/05/11	1	75.80	0	0.00	75.20	1	3,118	0.03%
2023/05/10	1	76.10	1	76.80	77.40	0	3,148	0.00%
2023/05/09	3	76.60	1	76.60	76.50	2	3,168	0.06%
2023/05/08	1	78.30	1	78.80	78.30	0	3,218	0.00%
2023/05/05	1	78.70	0	0.00	77.80	1	3,329	0.03%
2023/05/04	1	78.30	0	0.00	78.30	1	3,464	0.03%
2023/05/02	0	0.00	2	78.75	79.00	-2	3,566	-0.06%
2023/04/28	3	76.93	1	77.00	77.90	2	3,645	0.05%
2023/04/27	1	77.30	0	0.00	76.30	1	3,616	0.03%
2023/04/26	4	75.98	4	76.95	76.70	0	3,627	0.00%
2023/04/25	0.1	77.50	6	76.40	77.00	-6	3,610	-0.16%
2023/04/21	10	80.33	5	79.64	79.10	5	3,573	0.14%
2023/04/20	1	84.50	0	0.00	83.50	1	3,464	0.03%
2023/04/17	1	88.60	0	0.00	88.70	1	3,425	0.03%
2023/04/13	1	89.40	0	0.00	88.20	1	3,425	0.03%
2023/04/12	2	89.65	0	0.00	90.40	2	3,410	0.06%
2023/04/11	1	90.10	26	90.10	90.00	-25	3,405	-0.73%
2023/04/10	1	90.80	0	0.00	90.50	1	3,427	0.03%
2023/04/07	0	0.00	4	92.00	92.30	-4	3,421	-0.12%
2023/04/06	4	91.70	2	91.90	91.30	2	3,404	0.06%
2023/03/31	4	90.63	1	90.80	90.70	3	3,404	0.09%
2023/03/30	7	90.64	1	90.90	90.50	6	3,449	0.17%
2023/03/29	7.1	91.46	16	91.53	89.80	-9	3,455	-0.26%
2023/03/28	25	91.91	1	91.50	91.70	24	3,436	0.70%
2023/03/27	20	90.57	0	0.00	90.00	20	3,372	0.59%
2023/03/24	1	91.20	0	0.00	90.80	1	3,391	0.03%
2023/03/23	4	90.40	0	0.00	90.20	4	3,374	0.12%
2023/03/22	0	0.00	1	90.80	90.70	-1	3,380	-0.03%
2023/03/21	4	89.98	0	0.00	89.70	4	3,382	0.12%
2023/03/20	7	90.93	7	90.00	89.90	0	3,390	0.00%
2023/03/16	8	87.46	8	86.30	86.80	0	3,310	0.00%
2023/03/15	10.1	87.00	11	87.61	86.80	-1	3,365	-0.03%
2023/03/14	0	0.00	1	86.70	86.10	-1	3,395	-0.03%
2023/03/13	0	0.00	10	88.00	88.40	-10	3,426	-0.29%
2023/03/10	1	89.60	2	88.85	88.90	-1	3,468	-0.03%
2023/03/09	3	92.30	4	92.83	92.00	-1	3,536	-0.03%
2023/03/07	0	0.00	7	91.56	92.50	-7	3,544	-0.20%
2023/03/06	2	90.10	1	90.20	90.70	1	3,527	0.03%
2023/03/03	10	88.91	10	88.83	89.20	0	3,536	0.00%
2023/03/02	7	91.96	2	91.00	90.80	5	3,372	0.15%
2023/03/01	0	0.00	12	92.34	93.00	-12	3,378	-0.36%
2023/02/23	1	94.40	1	93.70	93.90	0	3,423	0.00%
2023/02/22	2	93.50	15	95.70	93.20	-13	3,543	-0.37%
2023/02/21	1	97.90	1	97.20	97.10	0	3,626	0.00%
2023/02/20	2	96.95	2	97.05	97.50	0	3,771	0.00%
2023/02/17	6	96.52	0	0.00	96.50	6	4,007	0.15%
2023/02/16	20	97.20	1	97.70	97.90	19	4,067	0.47%
2023/02/15	1	96.80	21	97.44	95.90	-20	4,178	-0.48%
2023/02/14	21	96.89	3	96.87	97.00	18	4,192	0.43%
2023/02/13	0	0.00	6	95.77	96.10	-6	4,328	-0.14%
2023/02/09	3	98.90	4	98.78	98.30	-1	4,372	-0.02%
2023/02/08	2	98.85	3	99.23	98.90	-1	4,401	-0.02%
2023/02/07	3	97.43	2	97.30	97.60	1	4,395	0.02%
2023/02/06	9	98.00	3	98.40	96.90	6	4,427	0.14%
2023/02/03	49	99.49	3	101.17	98.20	46	4,387	1.05%
2023/02/02	3	99.77	7	99.67	100.00	-4	4,351	-0.09%
2023/02/01	3	96.83	3	97.03	96.70	0	4,263	0.00%
2023/01/31	1	95.40	0	0.00	96.30	1	4,303	0.02%
2023/01/30	0	0.00	1	94.40	94.80	-1	4,295	-0.02%
2023/01/17	1	89.60	1.2	89.86	89.50	-0.2	4,271	0.00%
2023/01/16	0	88.50	1	89.70	90.00	-1	4,315	-0.02%
2023/01/13	0.1	88.28	0	0.00	87.70	0.1	4,344	0.00%
2023/01/12	10	92.00	0	0.00	89.20	10	4,404	0.23%
2023/01/11	0.1	90.50	0	0.00	90.40	0.1	4,408	0.00%
2023/01/09	0	0.00	1	90.70	90.50	-1	4,547	-0.02%
2023/01/06	0	0.00	2	87.05	88.80	-2	4,610	-0.04%
2023/01/05	1	85.90	1	86.90	85.90	0	4,723	0.00%
2023/01/04	0	0.00	2	86.00	85.90	-2	4,801	-0.04%
2023/01/03	1	85.80	0	0.00	86.20	1	4,956	0.02%
2022/12/30	1	86.90	1	85.10	84.60	0	5,051	0.00%
2022/12/29	1	85.00	0	0.00	85.10	1	5,112	0.02%
2022/12/28	0	0.00	2	86.65	86.00	-2	5,227	-0.04%
2022/12/27	2.1	89.73	2	89.55	88.80	0.1	5,318	0.00%
2022/12/26	3	87.00	14	86.84	88.30	-11	5,391	-0.20%
2022/12/23	5	86.68	3	85.97	86.90	2	5,515	0.04%
2022/12/22	2	87.00	10	88.80	86.90	-8	5,581	-0.14%
2022/12/21	11	87.66	0	0.00	87.60	11	5,715	0.19%
2022/12/20	2.6	90.24	2	90.20	88.50	0.6	5,847	0.01%
2022/12/19	1	90.30	0	0.00	90.90	1	6,017	0.02%
2022/12/16	2.2	93.14	9	93.90	93.20	-6.8	6,155	-0.11%
2022/12/15	3	95.47	3	95.73	95.40	0	6,214	0.00%
2022/12/14	0	0.00	4	94.80	95.90	-4	6,247	-0.06%
2022/12/13	19	94.50	8	94.96	93.80	11	6,275	0.18%
2022/12/12	5	94.54	34	95.14	95.00	-29	6,289	-0.46%
2022/12/09	6	96.10	7	97.73	96.10	-1	6,319	-0.02%
2022/12/08	0	0.00	14	96.77	97.10	-14	6,371	-0.22%
2022/12/07	25	98.46	9	97.93	96.20	16	6,462	0.25%
2022/12/06	3	100.63	0	0.00	99.80	3	6,454	0.05%
2022/12/05	53.2	104.84	0.1	104.00	103.00	53.1	6,541	0.81%
2022/12/02	1	102.50	2	103.00	102.50	-1	6,546	-0.02%
2022/12/01	1	101.50	20	101.93	102.00	-19	6,589	-0.29%
2022/11/30	7	98.19	3	98.30	98.10	4	6,601	0.06%
2022/11/28	1	96.70	5	96.84	97.80	-4	6,786	-0.06%
2022/11/25	4	97.65	3	96.57	96.00	1	6,967	0.01%
2022/11/24	2	99.00	1	98.30	98.80	1	6,996	0.01%
2022/11/23	2	98.90	6	99.90	98.30	-4	7,077	-0.06%
2022/11/22	9	98.89	2	98.75	98.30	7	7,184	0.10%
2022/11/21	0	0.00	6	100.50	100.00	-6	7,322	-0.08%
2022/11/18	3	101.00	2	99.60	99.60	1	7,455	0.01%
2022/11/17	1	99.30	1	101.00	102.00	0	7,553	0.00%
2022/11/16	7	99.46	3	98.60	98.30	4	7,672	0.05%
2022/11/15	5	101.00	9	97.53	101.00	-4	7,668	-0.05%
2022/11/14	7	94.61	5	95.22	95.30	2	8,013	0.02%
2022/11/11	10	95.09	4	95.90	93.60	6	8,238	0.07%
2022/11/10	4	93.73	8	92.90	93.00	-4	8,202	-0.05%
2022/11/09	1	93.80	1	94.20	94.30	0	8,285	0.00%
2022/11/08	1	92.90	0	0.00	90.40	1	8,385	0.01%
2022/11/04	0	0.00	1	88.30	91.10	-1	8,609	-0.01%
2022/11/03	2	88.15	3	89.40	89.90	-1	8,677	-0.01%
2022/11/02	7	89.27	2	89.35	89.40	5	8,945	0.06%
2022/10/31	2	87.55	2	87.20	87.00	0	9,084	0.00%
2022/10/28	2	83.95	2	83.80	83.90	0	9,165	0.00%
2022/10/27	32	83.27	31	82.20	85.90	1	9,348	0.01%
2022/10/26	2	82.50	2	82.10	81.90	0	9,542	0.00%
2022/10/21	0	0.00	1	85.80	84.00	-1	9,912	-0.01%
2022/10/20	1	85.30	9	86.49	86.20	-8	10,050	-0.08%
2022/10/19	7	85.93	0	0.00	85.80	7	10,335	0.07%
2022/10/18	1	88.20	6	89.05	87.90	-5	10,432	-0.05%
2022/10/17	6	86.80	0	0.00	86.80	6	10,554	0.06%
2022/10/14	2	88.70	4	88.80	89.10	-2	10,742	-0.02%
2022/10/13	9	89.30	15	86.15	83.00	-6	11,153	-0.05%
2022/10/11	2	91.25	1	90.70	90.80	1	11,414	0.01%
2022/10/07	4	99.60	4	97.85	97.50	0	11,748	0.00%
2022/10/06	1	101.00	1	101.50	101.50	0	11,787	0.00%
2022/10/05	3	101.67	2	102.25	99.80	1	11,825	0.01%
2022/10/04	27	97.49	22.2	99.78	101.00	4.8	11,829	0.04%
2022/10/03	4	93.28	3	95.00	94.80	1	12,009	0.01%
2022/09/30	2.2	90.88	0	0.00	95.00	2.2	12,487	0.02%
2022/09/28	2	93.70	1	94.40	90.70	1	13,222	0.01%
2022/09/27	2	98.60	2	97.60	99.60	0	13,774	0.00%
2022/09/26	3	101.67	4	104.50	98.50	-1	14,054	-0.01%
2022/09/23	14	112.29	7	111.00	107.00	7	14,215	0.05%
2022/09/22	0	0.00	7	112.79	114.00	-7	14,252	-0.05%
2022/09/21	4	110.00	3	110.17	110.00	1	14,266	0.01%
2022/09/20	5	113.10	4	112.00	113.00	1	14,345	0.01%
2022/09/19	0	0.00	3	109.50	109.50	-3	14,511	-0.02%
2022/09/16	0	110.00	4	111.25	109.50	-4	14,612	-0.03%
2022/09/15	5	113.70	10	111.50	111.50	-5	14,736	-0.03%
2022/09/14	4	111.13	4	111.63	114.00	0	14,959	0.00%
2022/09/13	5	112.30	1	112.00	111.50	4	15,080	0.03%
2022/09/12	14	113.25	0	0.00	112.50	14	15,194	0.09%
2022/09/08	2	107.50	0	0.00	110.00	2	15,217	0.01%
2022/09/07	1	108.48	1	106.50	105.00	0	15,282	0.00%
2022/09/06	7	109.57	27	107.07	107.00	-20	15,312	-0.13%
2022/09/05	19	113.50	1	112.00	110.50	18	15,354	0.12%
2022/09/02	7	113.14	9	114.22	115.00	-2	15,372	-0.01%
2022/09/01	6	115.42	5	111.70	113.00	1	15,352	0.01%
2022/08/31	1	115.50	4	115.50	115.50	-3	15,307	-0.02%
2022/08/30	6	116.58	2	116.75	117.00	4	15,517	0.03%
2022/08/29	7	111.64	2	113.75	116.00	5	15,566	0.03%
2022/08/26	5	117.60	4	116.00	115.50	1	15,485	0.01%
2022/08/25	4.1	115.88	4	116.50	117.00	0.1	15,471	0.00%
2022/08/24	5	115.20	3	114.83	113.00	2	15,425	0.01%
2022/08/23	2	112.50	10	113.20	115.50	-8	15,405	-0.05%
2022/08/22	8	112.81	7	111.93	111.50	1	15,309	0.01%
2022/08/19	19	114.00	29.4	113.71	113.00	-10.4	15,226	-0.07%
2022/08/18	16	109.16	26	105.83	109.00	-10	14,800	-0.07%
2022/08/17	12	103.63	12	103.50	102.50	0	14,631	0.00%
2022/08/16	12.2	105.61	14	105.07	104.50	-1.8	14,638	-0.01%
2022/08/15	66	104.69	68	104.89	105.50	-2	14,659	-0.01%
2022/08/12	2	101.25	2	102.00	101.50	0	14,467	0.00%
2022/08/11	19.2	101.60	9	102.44	99.60	10.2	14,453	0.07%
2022/08/10	2	99.70	2	99.30	98.50	0	14,537	0.00%
2022/08/09	15	101.12	19	100.59	101.00	-4	14,513	-0.03%
2022/08/08	11.2	99.46	0	0.00	99.50	11.2	14,328	0.08%
2022/08/05	1	97.50	2	97.55	98.80	-1	14,409	-0.01%
2022/08/04	4.2	93.06	15	93.67	95.00	-10.8	14,382	-0.08%
2022/08/03	5.2	93.54	2	93.35	93.20	3.2	14,364	0.02%
2022/08/02	15.1	95.87	9	95.73	96.20	6.1	14,293	0.04%
2022/08/01	12	101.04	2	100.75	100.50	10	14,116	0.07%
2022/07/29	1	101.50	13	101.85	102.50	-12	14,118	-0.08%
2022/07/28	7	98.61	3	100.03	98.50	4	14,034	0.03%
2022/07/27	9	98.13	8	99.18	99.50	1	13,908	0.01%
2022/07/26	14	101.14	7	99.31	97.40	7	13,776	0.05%
2022/07/25	8	99.31	5	98.56	100.50	3	13,539	0.02%
2022/07/22	5	100.28	2	102.25	99.10	3	13,580	0.02%
2022/07/21	4	100.55	9	100.07	101.50	-5	13,675	-0.04%
2022/07/20	5	99.94	10	100.54	99.30	-5	13,520	-0.04%
2022/07/19	1	94.70	0	0.00	94.30	1	13,162	0.01%
2022/07/18	6	93.27	5	93.94	93.00	1	13,027	0.01%
2022/07/15	10	93.04	11	93.23	93.00	-1	12,806	-0.01%
2022/07/14	8	85.21	12	87.67	88.00	-4	12,375	-0.03%
2022/07/13	1	84.80	1	86.00	83.50	0	12,311	0.00%
2022/07/12	3	84.33	0	0.00	82.00	3	12,306	0.02%
2022/07/11	9	87.01	8	86.64	87.90	1	12,314	0.01%
2022/07/08	22	90.12	25	89.67	88.50	-3	12,130	-0.02%
2022/07/07	25	83.74	28	84.96	85.00	-3	11,708	-0.03%
2022/07/06	27	86.99	24	85.01	83.50	3	11,235	0.03%
2022/07/05	39	86.63	31	87.09	90.10	8	10,979	0.07%
2022/07/04	28	95.34	24	94.13	90.90	4	10,346	0.04%
2022/07/01	26	107.52	27.3	108.00	101.00	-1.3	10,130	-0.01%
2022/06/30	10	115.80	7	115.14	112.00	3	9,861	0.03%
2022/06/29	3	124.00	3	121.00	124.00	0	9,795	0.00%
2022/06/28	1	124.50	0.6	125.00	124.50	0.5	10,015	0.00%
2022/06/27	0	0.00	1	123.00	125.00	-1	10,509	-0.01%
2022/06/24	4	118.38	3	118.17	116.50	1	10,563	0.01%
2022/06/23	5	117.50	6	118.00	119.00	-1	10,810	-0.01%
2022/06/22	5	118.10	5	119.80	119.50	0	11,550	0.00%
2022/06/21	4	114.50	6	114.75	118.00	-2	11,540	-0.02%
2022/06/20	7	115.00	4	111.63	108.50	3	11,618	0.03%
2022/06/17	9	119.67	1	118.00	118.50	8	11,816	0.07%
2022/06/16	5	125.20	9	125.33	120.50	-4	12,158	-0.03%
2022/06/15	1	127.00	4	126.88	126.50	-3	12,606	-0.02%
2022/06/14	12	132.42	11	131.32	131.00	1	13,160	0.01%
2022/06/13	0	0.00	2	130.25	133.50	-2	13,413	-0.01%
2022/06/10	5	133.00	0	0.00	132.50	5	13,626	0.04%
2022/06/09	18	134.25	17	134.71	134.50	1	13,963	0.01%
2022/06/08	14	133.21	17	134.12	133.50	-3	14,265	-0.02%
2022/06/07	2	129.50	6	129.33	130.00	-4	14,193	-0.03%
2022/06/06	2	127.00	0	0.00	127.00	2	14,134	0.01%
2022/06/02	5	129.20	12	127.58	127.50	-7	14,263	-0.05%
2022/06/01	6	126.75	1	125.50	126.00	5	14,291	0.03%
2022/05/31	9	126.06	6	126.25	126.50	3	14,344	0.02%
2022/05/30	4	123.75	9	124.06	125.00	-5	14,311	-0.03%
2022/05/27	8	120.56	4	121.38	119.00	4	14,305	0.03%
2022/05/26	4	120.63	10	122.00	119.50	-6	14,337	-0.04%
2022/05/25	8	118.94	6	120.50	120.50	2	14,351	0.01%
2022/05/24	4	117.13	5	120.60	115.50	-1	14,427	-0.01%
2022/05/23	3	121.83	10	121.45	121.00	-7	14,403	-0.05%
2022/05/20	1	119.00	1	120.00	119.00	0	14,368	0.00%
2022/05/19	59	116.55	58	119.83	120.00	1	14,446	0.01%
2022/05/18	14	119.71	22	121.52	121.00	-8	14,456	-0.06%
2022/05/17	5	116.70	5	114.90	117.00	0	14,241	0.00%
2022/05/16	3	115.00	0	0.00	113.00	3	14,299	0.02%
2022/05/13	4	115.00	4	114.25	113.50	0	14,329	0.00%
2022/05/12	4	113.00	9	111.39	108.50	-5	14,376	-0.03%
2022/05/11	10	113.40	7	111.71	112.00	3	14,608	0.02%
2022/05/10	11	109.64	8	110.06	113.50	3	14,616	0.02%
2022/05/09	6	111.75	4	108.88	108.50	2	14,710	0.01%
2022/05/06	1	107.50	8	110.19	116.00	-7	14,893	-0.05%
2022/05/05	8	113.69	8	113.25	113.00	0	14,931	0.00%
2022/05/04	4	110.88	5	111.20	112.00	-1	14,911	-0.01%
2022/05/03	0	0.00	1	106.00	108.00	-1	14,981	-0.01%
2022/04/29	7	106.50	4	105.50	105.00	3	15,109	0.02%
2022/04/28	8	103.00	9	102.83	102.50	-1	15,062	-0.01%
2022/04/27	11	104.36	7	105.21	106.00	4	14,925	0.03%
2022/04/26	5	111.30	8	111.44	110.00	-3	14,714	-0.02%
2022/04/25	2	107.50	4	109.50	110.00	-2	14,715	-0.01%
2022/04/22	4	117.25	4	119.00	115.00	0	14,672	0.00%
2022/04/21	4	122.38	4	122.50	123.00	0	14,735	0.00%
2022/04/20	9	121.78	5	122.50	122.50	4	14,857	0.03%
2022/04/19	0	123.00	8	123.06	121.00	-8	15,002	-0.05%
2022/04/18	5	121.10	2	120.00	119.50	3	15,138	0.02%
2022/04/15	14	127.14	7	125.64	123.00	7	15,233	0.05%
2022/04/14	2	132.50	3	132.67	130.50	-1	15,425	-0.01%
2022/04/13	2	128.25	3	127.50	130.50	-1	15,411	-0.01%
2022/04/12	1	125.50	2	130.00	124.50	-1	15,455	-0.01%
2022/04/11	1	130.00	0	0.00	128.50	1	15,497	0.01%
2022/04/08	4	126.75	5	127.20	128.00	-1	15,499	-0.01%
2022/04/07	1	130.50	2	128.00	124.50	-1	15,528	-0.01%
2022/04/06	2	130.00	4	130.25	130.50	-2	15,634	-0.01%
2022/04/01	6	130.50	4	132.00	133.50	2	15,910	0.01%
2022/03/31	14	133.29	8	133.69	133.00	6	16,040	0.04%
2022/03/30	8	136.31	22	138.41	137.50	-14	15,779	-0.09%
2022/03/29	15.6	135.61	28	135.48	131.00	-12.4	15,296	-0.08%
2022/03/28	18	135.50	28	134.89	136.50	-10	15,114	-0.07%
2022/03/25	71	139.90	43.1	138.16	134.00	28	14,809	0.19%
2022/03/24	19	131.97	9	130.72	134.50	10	14,028	0.07%
2022/03/23	37	133.98	33.1	133.75	130.50	4	13,891	0.03%
2022/03/22	15.1	131.76	27	132.91	132.00	-11.9	13,907	-0.09%
2022/03/21	31.1	132.05	127	130.79	131.50	-95.9	13,712	-0.70%	大賣/
2022/03/18	39.1	128.74	110	128.56	129.50	-70.9	13,415	-0.53%	大賣/
2022/03/17	196	121.41	51	124.29	127.00	145	13,097	1.11%	大買/鉅額交易
2022/03/16	18	119.89	17	117.97	115.50	1	12,561	0.01%
2022/03/15	21	120.00	15.2	121.09	116.00	5.8	12,323	0.05%
2022/03/14	23	120.22	16	120.44	120.50	7	12,224	0.06%
2022/03/11	17	116.32	16	116.84	117.50	1	12,051	0.01%
2022/03/10	1	114.00	7	117.64	118.00	-6	11,755	-0.05%
2022/03/09	6.2	108.71	5.2	108.42	107.50	1	11,998	0.01%
2022/03/08	3	108.00	4	109.13	106.00	-1	12,521	-0.01%
2022/03/07	3	110.67	1	108.00	108.00	2	12,436	0.02%
2022/03/04	12	115.00	12	115.79	117.00	0	12,518	0.00%
2022/03/03	8	117.75	2	114.77	114.50	6	12,739	0.05%
2022/03/02	7	112.50	12	112.50	115.50	-5	12,940	-0.04%
2022/03/01	5	108.30	5	108.80	111.00	0	13,007	0.00%
2022/02/25	4	105.25	5	106.30	107.50	-1	13,312	-0.01%
2022/02/24	8	102.13	7	101.36	101.00	1	13,622	0.01%
2022/02/23	1	107.50	3	107.00	107.00	-2	13,708	-0.01%
2022/02/22	3	108.00	1	107.00	107.00	2	14,312	0.01%
2022/02/21	3	113.33	2	112.75	113.00	1	14,773	0.01%
2022/02/18	5	116.50	6	117.83	117.50	-1	15,619	-0.01%
2022/02/17	2	117.25	3	116.00	116.00	-1	16,741	-0.01%
2022/02/16	4	117.25	3	117.83	116.00	1	17,296	0.01%
2022/02/15	2	116.25	5	118.00	115.00	-3	17,696	-0.02%
2022/02/14	5	116.20	6	115.83	114.50	-1	18,179	-0.01%
2022/02/11	8	120.50	4	118.88	120.50	4	18,412	0.02%
2022/02/10	3	114.33	4	114.00	113.50	-1	18,570	-0.01%
2022/02/09	2	112.50	23	114.67	115.50	-21	18,977	-0.11%
2022/02/08	8	109.38	7	108.50	109.00	1	19,452	0.01%
2022/02/07	4	104.62	25	102.02	106.50	-21	19,958	-0.11%
2022/01/26	5	105.40	6	104.58	106.00	-1	20,938	0.00%
2022/01/25	7	106.64	4	107.13	105.00	3	22,199	0.01%
2022/01/24	37	112.32	39	111.58	112.00	-2	23,333	-0.01%
2022/01/21	20	110.08	1	109.50	107.50	19	24,393	0.08%
2022/01/20	2	112.25	0	0.00	113.00	2	24,821	0.01%
2022/01/19	3	113.17	1	113.00	113.00	2	25,702	0.01%
2022/01/18	4	117.63	1	118.00	116.00	3	27,585	0.01%
2022/01/17	3	116.17	4	115.75	118.50	-1	27,949	0.00%
2022/01/14	1	114.00	3	109.50	115.50	-2	28,705	-0.01%
2022/01/13	1	115.00	2	115.00	114.50	-1	29,333	0.00%
2022/01/12	8	118.06	4.4	119.72	116.50	3.7	30,283	0.01%
2022/01/11	13.2	119.17	5	119.20	117.50	8.2	31,864	0.03%
2022/01/10	2	121.75	3	120.50	125.50	-1	32,869	0.00%
2022/01/07	11	125.59	1	124.00	123.50	10	33,851	0.03%
2022/01/06	2	133.00	1	133.50	134.00	1	34,726	0.00%
2022/01/05	12	135.83	10	135.95	135.00	2	35,729	0.01%
2022/01/04	11	142.95	4	141.75	141.00	7	36,751	0.02%
2022/01/03	3	145.50	10	146.20	144.50	-7	38,902	-0.02%
2021/12/30	8	144.19	7	148.00	143.00	1	39,815	0.00%
2021/12/29	12	147.63	17	148.24	146.00	-5	40,713	-0.01%
2021/12/28	15	146.57	20	146.10	145.50	-5	41,252	-0.01%
2021/12/27	13.1	142.77	107	142.41	144.50	-94	41,547	-0.23%	大賣/
2021/12/24	8	137.63	1	139.50	136.00	7	41,792	0.02%
2021/12/23	18	139.78	8	138.88	138.00	10	42,607	0.02%
2021/12/22	6	138.33	3	137.67	136.00	3	43,380	0.01%
2021/12/21	1	136.00	0	0.00	136.00	1	44,216	0.00%
2021/12/20	4	133.75	9	134.78	134.50	-5	45,849	-0.01%
2021/12/17	9	137.72	10	138.35	136.50	-1	47,177	0.00%
2021/12/16	17	141.26	12	140.71	143.00	5	48,924	0.01%
2021/12/15	9	134.39	5	137.00	137.00	4	49,234	0.01%
2021/12/14	9	134.56	5	134.10	133.50	4	49,407	0.01%
2021/12/13	7	134.57	4	134.38	134.00	3	49,442	0.01%
2021/12/10	22	137.70	1	139.50	137.50	21	49,568	0.04%
2021/12/09	15	140.27	7.1	141.14	141.50	7.9	49,819	0.02%
2021/12/08	19	144.55	6	145.17	143.00	13	50,199	0.03%
2021/12/07	52	143.49	8	148.19	143.00	44	50,938	0.09%
2021/12/06	11	150.18	9	150.44	149.50	2	51,266	0.00%
2021/12/03	15	156.20	15	156.37	155.00	0	51,575	0.00%
2021/12/02	38	154.16	43.1	154.58	156.00	-5.1	51,503	-0.01%
2021/12/01	8	148.19	4	149.00	148.00	4	51,169	0.01%
2021/11/30	15	149.17	10	151.30	150.00	5	51,467	0.01%
2021/11/29	17	147.24	15	147.26	148.50	2	51,759	0.00%
2021/11/26	17.2	140.60	31	147.56	148.50	-13.8	51,975	-0.03%
2021/11/25	37	145.54	4	145.75	145.50	33	51,787	0.06%
2021/11/24	3	145.50	3.2	144.38	145.00	-0.2	51,859	0.00%
2021/11/23	26.3	151.94	20.1	152.87	147.00	6.2	51,866	0.01%
2021/11/22	10	154.75	3	157.00	153.00	7	51,979	0.01%
2021/11/19	60	161.72	61	159.49	156.00	-1	52,766	0.00%
2021/11/18	23	160.00	7.4	161.42	157.00	15.6	52,749	0.03%
2021/11/17	27	166.48	41.1	166.16	165.50	-14.1	52,962	-0.03%
2021/11/16	35.1	163.81	27	165.06	159.50	8.1	52,558	0.02%
2021/11/15	28	156.21	71	157.63	159.00	-43	51,648	-0.08%
2021/11/12	19	151.87	14	154.25	149.00	5	51,393	0.01%
2021/11/11	28.1	147.97	24	150.79	151.50	4.1	51,178	0.01%
2021/11/10	114	143.55	127	141.99	145.00	-13	50,801	-0.03%	大買/大賣/
2021/11/09	21	146.33	7	147.14	142.00	14	50,612	0.03%
2021/11/08	79	144.44	84.1	143.88	146.50	-5.1	50,327	-0.01%
2021/11/05	35	148.59	24.1	148.37	147.50	10.9	50,121	0.02%
2021/11/04	34	158.57	114	159.62	150.00	-80	49,748	-0.16%	大賣/
2021/11/03	282	151.09	192.1	156.40	160.50	90	49,363	0.18%	大買/大賣/
2021/11/02	55.1	156.14	45	163.74	154.00	10.1	48,518	0.02%
2021/11/01	43.1	160.66	55	162.38	165.50	-11.9	47,371	-0.03%
2021/10/29	56	151.02	44	151.20	152.50	12	46,367	0.03%
2021/10/28	41	143.73	44	143.11	142.50	-3	45,320	-0.01%
2021/10/27	98.1	143.66	81	142.66	141.50	17.1	45,025	0.04%
2021/10/26	116	142.50	144	141.52	140.00	-28	44,406	-0.06%	大買/大賣/
2021/10/25	113.5	134.78	108	134.32	135.00	5.5	42,768	0.01%	大買/大賣/
2021/10/22	168.4	133.50	170.1	131.93	135.50	-1.7	42,815	0.00%	大買/大賣/
2021/10/21	89	133.62	85	136.44	132.50	4	42,435	0.01%
2021/10/20	117	133.65	109	132.02	135.50	8	42,141	0.02%	大買/大賣/
2021/10/19	306.1	134.57	305	132.01	129.50	1.1	41,482	0.00%	大買/大賣/
2021/10/18	64	128.67	68.6	129.18	132.00	-4.6	40,515	-0.01%
2021/10/15	118.1	125.77	146	125.56	128.50	-27.9	40,101	-0.07%	大買/大賣/
2021/10/14	131	118.19	125	122.60	117.00	6	39,579	0.02%	大買/大賣/
2021/10/13	93	124.92	180	128.74	122.00	-87	39,274	-0.22%	大賣/
2021/10/12	260	127.48	186	125.94	128.50	74	39,148	0.19%	大買/大賣/
2021/10/08	59	126.78	55.1	127.41	124.00	3.9	39,173	0.01%
2021/10/07	14.1	121.13	42.6	120.77	124.50	-28.5	37,710	-0.08%
2021/10/06	102	115.90	93	116.34	113.50	9	37,871	0.02%	大買/
2021/10/05	49	112.62	53.1	113.12	113.50	-4.1	37,204	-0.01%
2021/10/04	32.1	108.50	20	109.20	106.00	12.1	36,571	0.03%
2021/10/01	36	112.08	25	112.82	112.00	11	36,165	0.03%
2021/09/30	16	115.81	30.4	115.79	118.00	-14.4	36,074	-0.04%
2021/09/29	29	114.12	19.9	115.24	112.00	9.1	35,335	0.03%
2021/09/28	51	122.93	299.1	123.98	122.00	-248.1	34,671	-0.72%	大賣/鉅額交易
2021/09/27	182.2	126.58	245	125.04	123.00	-62.8	33,883	-0.19%	大買/大賣/
2021/09/24	81.1	121.00	70.4	119.82	119.50	10.7	32,349	0.03%
2021/09/23	560	117.48	388.2	118.24	121.00	171.7	31,055	0.55%	大買/大賣/鉅額交易
2021/09/22	72	109.44	203	107.92	110.50	-131	29,473	-0.44%	大賣/鉅額交易
2021/09/17	175	106.92	2.1	102.00	107.50	173	29,084	0.59%	大買/鉅額交易
2021/09/16	15	102.57	12	102.54	101.50	3	28,932	0.01%
2021/09/15	13.2	102.56	9.1	102.99	100.50	4.1	28,857	0.01%
2021/09/14	37.1	107.63	36	107.88	106.00	1.1	28,654	0.00%
2021/09/13	24	107.46	12.1	108.46	106.50	11.9	28,806	0.04%
2021/09/10	62	106.21	76.5	105.69	108.00	-14.5	28,763	-0.05%
2021/09/09	23.4	98.52	109	102.88	101.50	-85.6	28,549	-0.30%	大賣/
2021/09/08	111	95.50	2	99.25	94.60	109	28,436	0.38%	大買/鉅額交易
2021/09/07	76.1	98.27	27	100.18	98.60	49.1	28,804	0.17%
2021/09/06	9.2	105.24	17	105.62	103.50	-7.8	29,578	-0.03%
2021/09/03	52.4	104.05	45	103.03	103.00	7.4	29,580	0.03%
2021/09/02	64.1	111.94	101	109.81	106.00	-36.9	29,540	-0.12%	大賣/
2021/09/01	24	109.83	13.2	110.43	114.00	10.8	29,120	0.04%
2021/08/31	19	106.63	4	106.88	109.00	15	28,646	0.05%
2021/08/30	7.6	107.34	7	106.07	106.00	0.6	28,721	0.00%
2021/08/27	33.1	107.86	21.2	106.37	104.50	11.9	28,782	0.04%
2021/08/26	15	109.00	18.1	107.96	111.50	-3.1	29,032	-0.01%
2021/08/25	27	110.00	31	110.42	106.50	-4	28,704	-0.01%
2021/08/24	71	105.47	67.1	106.19	105.00	3.9	27,801	0.01%
2021/08/23	34	100.75	71.5	101.81	104.00	-37.5	27,303	-0.14%
2021/08/20	22.2	91.26	52.7	92.53	94.60	-30.5	26,844	-0.11%
2021/08/19	11	88.03	23.4	88.50	86.00	-12.3	26,642	-0.05%
2021/08/18	14	83.44	13	85.22	89.80	1	26,569	0.00%
2021/08/17	86.4	85.31	78	90.82	84.50	8.4	26,688	0.03%
2021/08/16	6	89.85	10	91.38	92.00	-4	26,509	-0.02%
2021/08/13	24	91.38	23	95.01	90.30	1	26,453	0.00%
2021/08/12	5	95.64	2	94.40	95.60	3	26,366	0.01%
2021/08/11	8	91.15	8	92.94	93.30	0	26,380	0.00%
2021/08/10	2	93.80	5	95.46	96.50	-3	26,198	-0.01%
2021/08/09	13	99.95	9	100.79	95.40	4	26,051	0.02%
2021/08/06	5	106.50	5	105.50	106.00	0	25,867	0.00%
2021/08/05	3	107.83	6	108.92	112.50	-3	25,914	-0.01%
2021/08/04	7	109.01	8	108.75	107.00	-1	26,200	0.00%
2021/08/03	1	107.50	15	108.73	108.50	-14	26,113	-0.05%
2021/08/02	283	105.72	287	104.31	106.50	-4	26,038	-0.02%	大買/大賣/
2021/07/30	182	106.72	159	108.18	102.50	23	25,949	0.09%	大買/大賣/
2021/07/29	57	104.61	48.2	108.04	108.00	8.8	25,755	0.03%
2021/07/28	11.2	104.49	59.5	104.84	104.50	-48.3	25,598	-0.19%
2021/07/27	16	117.88	12.3	116.29	112.00	3.7	25,361	0.01%
2021/07/26	20.8	118.23	37.1	119.82	118.00	-16.3	25,132	-0.06%
2021/07/23	25.1	116.25	15	113.90	114.00	10.1	24,749	0.04%
2021/07/22	18	120.53	18.1	121.25	121.50	-0.1	24,472	0.00%
2021/07/21	20.1	111.99	39	113.78	117.00	-19	23,826	-0.08%
2021/07/20	21	108.67	17	111.24	106.50	4	23,256	0.02%
2021/07/19	25	116.00	32	115.61	112.50	-7	22,976	-0.03%
2021/07/16	43.1	108.09	46.6	108.26	111.00	-3.5	22,765	-0.02%
2021/07/15	53.9	101.38	76.1	99.99	107.00	-22.2	22,479	-0.10%
2021/07/14	23	96.02	52	98.46	99.60	-29	21,925	-0.13%
2021/07/13	81	98.10	48.5	96.32	90.60	32.5	21,341	0.15%
2021/07/12	3	90.13	19.4	90.14	92.70	-16.4	20,269	-0.08%
2021/07/09	14	85.23	12.8	85.23	84.30	1.2	20,067	0.01%
2021/07/08	16	85.10	14	83.89	83.70	2	20,187	0.01%
2021/07/07	5.3	84.07	11	83.82	84.30	-5.7	20,213	-0.03%
2021/07/06	0.1	80.00	3	79.77	79.70	-2.9	20,418	-0.01%
2021/07/05	13	79.92	10	80.86	80.60	3	20,953	0.01%
2021/07/02	8.1	78.35	8.1	78.14	79.20	0	21,542	0.00%
2021/07/01	9	76.44	1.1	76.26	76.10	7.9	22,398	0.04%
2021/06/30	4	78.10	3	78.30	78.30	1	23,111	0.00%
2021/06/29	58.2	78.25	22	79.87	77.70	36.2	23,415	0.15%
2021/06/28	54	82.37	2.1	84.40	81.50	51.9	23,399	0.22%
2021/06/25	3.1	85.23	3	86.03	85.00	0.1	24,037	0.00%
2021/06/23	0	0.00	16.1	82.46	82.90	-16.1	24,570	-0.07%
2021/06/22	18.2	82.32	2.4	85.47	81.00	15.9	24,919	0.06%
2021/06/21	28	86.86	4	86.40	85.20	24	25,138	0.10%
2021/06/18	38	86.41	39.3	86.01	87.50	-1.3	25,777	-0.01%
2021/06/17	7.6	80.25	10	80.28	81.10	-2.4	25,476	-0.01%
2021/06/16	45	80.38	38.7	81.05	78.40	6.3	25,378	0.02%
2021/06/15	18	78.73	25.1	76.96	79.90	-7.1	24,755	-0.03%
2021/06/11	3.5	72.03	35.6	72.00	72.70	-32	23,827	-0.13%
2021/06/10	62.3	71.70	62.4	70.90	70.10	-0.1	23,921	0.00%
2021/06/09	15.4	70.31	9	70.56	70.40	6.4	23,846	0.03%
2021/06/08	10	70.26	89	70.13	69.40	-79	23,948	-0.33%
2021/06/07	96	70.80	10.2	70.60	70.80	85.8	23,914	0.36%
2021/06/04	5	70.54	5.7	70.61	68.50	-0.7	23,699	0.00%
2021/06/03	31.6	72.38	37.3	72.56	72.70	-5.7	23,504	-0.02%
2021/06/02	18.1	69.59	14	69.81	68.80	4.1	22,927	0.02%
2021/06/01	5.9	68.30	20.3	67.75	69.00	-14.4	22,715	-0.06%
2021/05/31	22.3	67.30	7	68.19	67.30	15.3	22,613	0.07%
2021/05/28	9.3	68.19	11	68.14	67.70	-1.7	22,504	-0.01%
2021/05/27	15.3	65.63	22	65.30	66.60	-6.7	22,262	-0.03%
2021/05/26	12	64.25	6.1	65.48	63.60	5.9	22,025	0.03%
2021/05/25	29.4	62.75	31	62.49	63.30	-1.6	21,986	-0.01%
2021/05/24	1	59.00	3.2	58.29	59.90	-2.2	21,802	-0.01%
2021/05/21	17	56.95	22.1	56.23	56.00	-5.1	22,535	-0.02%
2021/05/20	1.3	54.89	3	56.03	55.60	-1.7	22,687	-0.01%
2021/05/19	2.6	54.82	3	55.80	54.90	-0.4	22,627	0.00%
2021/05/18	2.1	51.13	11	52.20	54.00	-8.9	22,512	-0.04%
2021/05/17	8.7	49.51	21	48.58	49.15	-12.3	22,514	-0.05%
2021/05/14	8	54.19	5	53.52	51.80	3	22,385	0.01%
2021/05/13	15	54.93	11.3	54.83	54.80	3.7	22,250	0.02%
2021/05/12	6.2	54.63	4	54.85	56.00	2.2	22,119	0.01%
2021/05/11	11	54.91	7	54.49	53.60	4	21,817	0.02%
2021/05/10	8.1	59.63	9	59.37	58.80	-0.9	21,807	0.00%
2021/05/07	2	60.10	4	61.08	61.90	-2	21,825	-0.01%
2021/05/06	2	58.35	0	0.00	58.50	2	21,845	0.01%
2021/05/05	23.3	60.24	14.1	61.43	58.00	9.2	21,940	0.04%
2021/05/04	31.1	60.86	18	60.35	60.80	13.1	21,922	0.06%
2021/05/03	3	63.43	11	61.82	61.60	-8	21,814	-0.04%
2021/04/29	1	66.00	0	0.00	65.10	1	21,797	0.00%
2021/04/28	12	66.12	9	67.83	67.30	3	22,200	0.01%
2021/04/27	18	66.54	10	66.81	66.20	8	22,450	0.04%
2021/04/26	22	69.35	29.1	68.86	68.20	-7.1	22,748	-0.03%
2021/04/23	21.1	66.81	26	67.02	68.70	-4.9	23,292	-0.02%
2021/04/22	29	70.47	10.1	70.20	67.10	19	23,909	0.08%
2021/04/21	39	76.46	44.2	76.71	74.50	-5.2	24,734	-0.02%
2021/04/20	27.2	73.90	31	74.81	74.90	-3.8	24,436	-0.02%
2021/04/19	4	69.75	5	70.26	70.70	-1	24,647	0.00%
2021/04/16	1	70.10	9.2	69.29	68.60	-8.2	24,760	-0.03%
2021/04/15	18	69.73	2	68.95	68.80	16	24,734	0.06%
2021/04/14	22.2	67.53	32	67.58	68.70	-9.8	24,716	-0.04%
2021/04/13	14	69.26	7	70.61	68.00	7	24,676	0.03%
2021/04/12	28	69.59	5	70.10	68.00	23	24,583	0.09%
2021/04/09	17	75.90	19	75.89	75.00	-2	24,329	-0.01%
2021/04/08	102	73.79	92	73.66	74.50	10	23,755	0.04%	大買/
2021/04/07	30	68.77	38	68.37	69.00	-8	23,064	-0.03%
2021/04/06	25	65.19	30.2	64.66	65.80	-5.2	22,461	-0.02%
2021/04/01	7	60.51	4	60.88	59.90	3	21,918	0.01%
2021/03/31	9	59.93	3	59.10	59.50	6	21,803	0.03%
2021/03/30	48	61.40	61	61.15	60.90	-13	21,724	-0.06%
2021/03/29	22	58.07	20	58.91	59.50	2	21,067	0.01%
2021/03/26	17	55.25	13	55.90	55.80	4	20,571	0.02%
2021/03/25	73	54.72	75	55.20	55.40	-2	20,466	-0.01%
2021/03/24	96	54.59	87	54.28	55.00	9	20,076	0.04%
2021/03/23	44	56.42	29.6	57.07	52.00	14.4	19,449	0.07%
2021/03/22	12	55.46	21.5	55.41	56.70	-9.5	18,413	-0.05%
2021/03/19	18.1	52.42	20	52.13	51.60	-1.9	18,192	-0.01%
2021/03/18	2	52.50	3	52.07	51.80	-1	18,173	-0.01%
2021/03/16	18	51.71	43	51.68	50.40	-25	19,764	-0.13%
2021/03/15	4	50.10	1	50.00	49.95	3	20,109	0.01%
2021/03/12	4	49.25	16	48.48	48.90	-12	20,161	-0.06%
2021/03/11	0	0.00	8	46.09	46.90	-8	20,259	-0.04%
2021/03/10	6	44.98	9	45.39	44.70	-3	20,376	-0.01%
2021/03/09	6	44.37	9	44.96	45.00	-3	21,015	-0.01%
2021/03/08	11	45.37	10	46.60	44.25	1	20,995	0.00%
2021/03/05	10	46.55	0	46.45	45.95	10	21,053	0.05%
2021/03/04	5	47.15	0	0.00	46.80	5	21,449	0.02%
2021/03/03	2	47.15	1	47.80	47.90	1	21,642	0.00%
2021/02/26	4	46.91	38	47.26	47.60	-34	22,034	-0.15%
2021/02/25	7	49.21	4	49.30	48.60	3	22,532	0.01%
2021/02/24	1	50.00	0	0.00	49.40	1	22,516	0.00%
2021/02/23	23	51.98	26	52.60	51.80	-3	22,425	-0.01%
2021/02/22	18	48.44	45	49.56	50.80	-27	21,548	-0.13%
2021/02/19	4	46.00	0	0.00	46.20	4	21,195	0.02%
2021/02/18	0	0.00	3	46.40	46.60	-3	21,117	-0.01%
2021/02/17	13	46.35	0	0.00	46.25	13	21,022	0.06%
2021/02/05	1	45.80	2	46.45	45.65	-1	20,861	0.00%
2021/02/04	1	46.20	0	0.00	46.10	1	20,786	0.00%
2021/02/03	1	46.70	0	0.00	47.25	1	20,700	0.00%
2021/02/02	28	46.74	31	47.09	48.00	-3	20,514	-0.01%
2021/02/01	12	44.89	38	44.92	45.85	-26	20,331	-0.13%
2021/01/29	29	46.37	10	47.86	44.80	19	20,125	0.09%
2021/01/28	11	47.08	5	47.95	47.10	6	19,980	0.03%
2021/01/27	4	48.33	12	48.25	49.10	-8	19,843	-0.04%
2021/01/26	7	48.47	9	48.97	48.00	-2	19,622	-0.01%
2021/01/25	12	48.64	3	48.35	49.30	9	19,481	0.05%
2021/01/22	18	49.07	12	49.12	49.70	6	19,292	0.03%
2021/01/21	117	51.04	113	51.20	48.65	4	19,067	0.02%	大買/大賣/
2021/01/20	43	49.40	43	49.20	49.40	0	18,548	0.00%
2021/01/19	28	51.21	11.4	51.66	50.00	16.6	18,146	0.09%
2021/01/18	74	51.66	92	52.02	52.50	-18	17,692	-0.10%
2021/01/15	14	51.10	26	51.53	51.00	-12	16,927	-0.07%
2021/01/14	57	49.72	105	49.43	50.10	-48	16,128	-0.30%	大賣/
2021/01/13	73	45.60	23	46.68	46.85	50	14,645	0.34%
2021/01/12	31	42.95	36	42.95	42.60	-5	14,261	-0.04%
2021/01/11	22	41.09	12	41.35	41.70	10	13,388	0.07%
2021/01/08	0	0.00	2	38.63	38.85	-2	13,094	-0.02%
2021/01/07	5	39.65	6	39.43	39.30	-1	13,116	-0.01%
2021/01/06	15	40.27	20	40.11	39.80	-5	13,007	-0.04%
2021/01/05	23	41.13	11	41.42	41.15	12	12,715	0.09%
2021/01/04	10	42.29	10	42.06	42.60	0	12,539	0.00%
2020/12/31	0	0.00	8	40.35	40.60	-8	12,196	-0.07%
2020/12/30	1	41.25	0	0.00	40.10	1	12,164	0.01%
2020/12/29	14	41.58	5	42.56	41.00	9	12,057	0.07%
2020/12/28	7	41.65	3	41.33	41.65	4	11,676	0.03%
2020/12/25	7	40.26	4	40.66	39.85	3	11,341	0.03%
2020/12/24	5	39.56	6	39.63	39.40	-1	11,015	-0.01%
2020/12/23	16	38.74	7	38.81	39.20	9	10,851	0.08%
2020/12/22	5	37.59	7	38.55	37.20	-2	10,783	-0.02%
2020/12/21	3	37.63	0	0.00	37.50	3	10,875	0.03%
2020/12/18	4	38.35	7.1	38.26	38.85	-3.1	10,875	-0.03%
2020/12/17	8	38.66	3	38.42	38.85	5	10,782	0.05%
2020/12/16	0	0.00	2	38.60	38.25	-2	10,654	-0.02%
2020/12/15	12	38.90	11	38.55	37.70	1	10,552	0.01%
2020/12/14	12	39.81	17	39.79	40.15	-5	10,345	-0.05%
2020/12/11	15	39.02	11	39.01	38.80	4	10,064	0.04%
2020/12/10	30	41.45	51	41.56	41.10	-21	9,491	-0.22%
2020/12/09	9	39.02	20	38.91	39.60	-11	8,064	-0.14%
2020/12/08	20	35.33	6	36.13	36.00	14	7,328	0.19%
2020/12/07	8.1	35.10	10	35.24	35.20	-2	7,011	-0.03%
2020/12/04	17	33.93	0	0.00	34.00	17	6,711	0.25%
2020/12/03	33	34.02	30	34.68	33.45	3	6,581	0.05%
2020/12/02	4	32.73	2	32.90	32.65	2	6,209	0.03%
2020/12/01	0	0.00	19	32.70	32.30	-19	6,100	-0.31%
2020/11/30	27	33.21	21	33.23	32.85	6	5,978	0.10%
2020/11/27	1	32.30	2	32.30	32.30	-1	5,578	-0.02%
2020/11/26	4	32.08	5	32.02	31.95	-1	5,317	-0.02%
2020/11/25	4	32.11	18	31.98	32.05	-14	5,187	-0.27%
2020/11/24	3	31.38	91	30.90	31.70	-88	4,817	-1.83%
2020/11/23	67	29.75	46	29.77	29.80	21	4,219	0.50%
2020/11/20	39	29.44	106	29.07	29.65	-67	4,054	-1.65%	大賣/
2020/11/19	6	28.30	0	0.00	28.50	6	3,864	0.16%
2020/11/18	50	28.16	0	0.00	28.15	50	3,900	1.28%
2020/11/17	18	28.38	32	28.67	28.20	-14	4,074	-0.34%
2020/11/16	31	28.27	119	28.29	28.35	-88	4,401	-2.00%	大賣/
2020/11/13	11	27.50	0	0.00	27.95	11	4,468	0.25%
2020/11/12	31	27.75	0	0.00	27.65	31	4,634	0.67%
2020/11/10	60	27.66	40	28.00	27.65	20	4,847	0.41%
2020/11/09	18	27.76	7	27.75	27.85	11	4,878	0.23%
2020/11/06	60	27.69	0	0.00	27.40	60	4,928	1.22%
2020/11/05	0	0.00	5	27.60	27.50	-5	5,017	-0.10%
2020/11/04	1	27.70	56	27.72	27.50	-55	5,145	-1.07%
2020/11/03	1	27.35	0	0.00	27.35	1	5,208	0.02%
2020/10/28	20	27.68	2	28.25	27.65	18	5,909	0.30%
2020/10/26	21	28.58	0	0.00	28.55	21	6,239	0.34%
2020/10/23	53	28.80	2	28.95	28.95	51	6,547	0.78%
2020/10/22	5	29.91	6	29.68	29.00	-1	7,735	-0.01%
2020/10/21	4	29.14	4	28.86	29.15	0	8,049	0.00%
2020/10/15	4	29.10	22	29.17	29.30	-18	10,442	-0.17%
2020/10/14	1	28.65	2	27.75	28.60	-1	10,382	-0.01%
2020/10/12	10	28.10	0	0.00	27.95	10	11,226	0.09%
2020/10/08	11	28.64	3	28.83	28.55	8	11,454	0.07%
2020/10/07	1	28.75	0	0.00	29.00	1	12,293	0.01%
2020/10/05	1	27.85	0	0.00	27.85	1	13,193	0.01%
2020/09/29	0	0.00	6	27.97	27.70	-6	13,344	-0.04%
2020/09/25	2	28.25	7	28.91	27.50	-5	13,617	-0.04%
2020/09/24	10	30.11	11	29.69	29.35	-1	13,724	-0.01%
2020/09/23	1	29.90	31	29.55	30.00	-30	13,469	-0.22%
2020/09/22	0	0.00	3	29.05	29.35	-3	13,378	-0.02%
2020/09/18	3	29.67	2	29.60	29.35	1	13,345	0.01%
2020/09/17	4	29.50	1	29.55	29.60	3	13,329	0.02%
2020/09/16	0	0.00	1	29.55	29.10	-1	13,299	-0.01%
2020/09/15	0	0.00	2	29.25	29.00	-2	13,255	-0.02%
2020/09/14	1	28.90	21	29.05	28.90	-20	13,345	-0.15%
2020/09/11	21	28.43	21	28.54	28.35	0	13,328	0.00%
2020/09/10	22	28.61	1	28.55	28.55	21	13,336	0.16%
2020/09/09	52	28.36	52	29.02	28.90	0	13,371	0.00%
2020/09/08	25	28.88	21	28.84	28.90	4	13,385	0.03%
2020/09/07	55	29.21	49	28.71	29.35	6	13,385	0.04%
2020/09/04	21	27.56	0	0.00	27.60	21	13,209	0.16%
2020/09/03	45	27.28	15	27.39	27.25	30	13,300	0.23%
2020/09/02	0	0.00	109	27.45	27.30	-109	13,432	-0.81%	大賣/鉅額交易
2020/09/01	10	26.85	0	0.00	26.85	10	13,467	0.07%
2020/08/28	10	26.80	0	0.00	26.70	10	14,029	0.07%
2020/08/27	27	26.79	0	0.00	26.75	27	14,055	0.19%
2020/08/26	1	27.10	10	27.15	27.10	-9	14,087	-0.06%
2020/08/25	15	26.79	0	0.00	26.75	15	14,112	0.11%
2020/08/24	45	26.73	2	26.65	26.55	43	14,208	0.30%
2020/08/21	44	27.06	5	27.10	27.05	39	14,326	0.27%
2020/08/20	19	27.90	75	27.13	27.00	-56	14,302	-0.39%
2020/08/19	31	29.56	30	30.00	30.00	1	14,482	0.01%
2020/08/18	10	30.53	3	30.83	30.40	7	15,022	0.05%
2020/08/17	23	30.17	73	30.33	30.40	-50	15,120	-0.33%
2020/08/14	5	29.71	3	29.73	29.80	2	15,224	0.01%
2020/08/13	1	29.10	0	0.00	29.00	1	15,368	0.01%
2020/08/12	5	28.98	0	0.00	29.00	5	15,414	0.03%
2020/08/11	69	29.26	20	29.90	29.05	49	15,467	0.32%
2020/08/10	89	30.14	142	30.08	29.45	-53	15,465	-0.34%	大賣/
2020/08/07	20	30.73	0	0.00	30.60	20	15,450	0.13%
2020/08/06	83	30.63	0	30.50	30.45	83	15,867	0.52%
2020/08/05	2	31.38	1	31.10	31.10	1	15,774	0.01%
2020/08/04	5	31.62	3	31.80	31.60	2	15,797	0.01%
2020/08/03	1	30.90	5	31.09	31.55	-4	15,611	-0.03%
2020/07/31	1	31.94	2	32.08	31.65	-1	15,508	-0.01%
2020/07/30	1	31.60	11	31.57	31.80	-10	15,356	-0.07%
2020/07/29	17	31.34	32	31.77	31.95	-15	15,201	-0.10%
2020/07/28	93	32.50	124	33.52	30.50	-31	14,897	-0.21%	大賣/
2020/07/27	65	31.73	5	31.55	32.80	60	13,771	0.44%
2020/07/24	29	31.42	128.5	32.29	31.25	-99.5	13,310	-0.75%	大賣/
2020/07/23	114	32.84	233	32.11	32.40	-119	12,818	-0.93%	大買/大賣/鉅額交易
2020/07/22	329	30.89	159	31.39	30.85	170	11,977	1.42%	大買/大賣/鉅額交易
2020/07/21	17.2	29.20	10	29.36	29.05	7.2	11,113	0.06%
2020/07/20	2	29.00	15.2	29.09	28.55	-13.2	10,922	-0.12%
2020/07/17	7	29.07	19	28.75	28.80	-12	10,895	-0.11%
2020/07/16	18.5	29.39	26	29.33	29.90	-7.5	10,660	-0.07%
2020/07/15	197	29.48	197	29.07	28.15	0	10,122	0.00%	大買/大賣/
2020/07/14	135	30.11	326	30.21	29.20	-191	10,025	-1.91%	大買/大賣/鉅額交易
2020/07/13	248	29.45	107.5	28.69	29.85	140.5	9,341	1.50%	大買/大賣/鉅額交易
2020/07/10	86	26.92	188	27.27	27.15	-102	8,774	-1.16%	大賣/鉅額交易
2020/07/09	188	27.77	2	27.45	27.15	186	8,759	2.12%	大買/鉅額交易
2020/07/08	5	27.36	1	27.55	27.45	4	8,708	0.05%
2020/07/07	2	27.23	0	0.00	26.95	2	8,664	0.02%
2020/07/06	0	0.00	15	27.75	27.90	-15	8,586	-0.17%
2020/07/03	4	27.55	75	26.61	27.50	-71	8,474	-0.84%
2020/07/02	75	25.95	4	26.00	25.95	71	8,284	0.86%
2020/07/01	4	26.01	0	0.00	25.90	4	8,284	0.05%
2020/06/30	10	25.65	0	0.00	25.65	10	8,290	0.12%
2020/06/29	5	26.00	5	25.73	25.60	0	8,311	0.00%
2020/06/24	0	0.00	20	26.50	26.45	-20	8,315	-0.24%
2020/06/22	0	0.00	10	26.30	26.15	-10	8,457	-0.12%
2020/06/19	1	26.90	1	27.30	26.55	0	8,517	0.00%
2020/06/18	0	0.00	2	26.45	26.40	-2	8,458	-0.02%
2020/06/16	1	26.70	1	26.55	26.60	0	8,646	0.00%
2020/06/15	1	26.15	2	26.30	26.10	-1	8,852	-0.01%
2020/06/12	3	26.15	1	26.70	26.65	2	8,997	0.02%
2020/06/11	1	26.95	0	0.00	26.80	1	9,112	0.01%
2020/06/10	2	28.18	4	28.50	27.85	-2	9,212	-0.02%
2020/06/09	3	29.20	3	29.12	28.55	0	9,325	0.00%
2020/06/08	6	28.85	1	28.95	28.80	5	9,473	0.05%
2020/06/05	1	28.50	0	0.00	28.50	1	9,803	0.01%
2020/06/04	29	29.25	34	29.46	28.65	-5	9,915	-0.05%
2020/06/03	1	28.30	1	28.25	28.30	0	9,533	0.00%
2020/06/02	1	27.80	0	0.00	27.90	1	9,514	0.01%
2020/06/01	2	27.95	5.6	28.08	28.00	-3.6	9,526	-0.04%
2020/05/29	8.1	27.90	1	28.05	27.80	7.1	9,546	0.07%
2020/05/28	5	28.50	1	28.40	28.20	4	9,543	0.04%
2020/05/27	4	28.65	3	28.50	28.20	1	9,648	0.01%
2020/05/26	14	28.59	8	28.41	28.25	6	9,586	0.06%
2020/05/25	12	28.80	16	28.81	29.65	-4	9,149	-0.04%
2020/05/22	12	27.40	14	27.45	27.15	-2	8,577	-0.02%
2020/05/21	2	27.10	4	27.15	27.05	-2	8,375	-0.02%
2020/05/20	11	26.70	12	26.68	26.60	-1	8,425	-0.01%
2020/05/18	2	26.35	19	26.54	25.90	-17	8,212	-0.21%
2020/05/15	15	25.82	0	0.00	26.20	15	8,136	0.18%
2020/05/14	4	26.11	2	26.00	25.55	2	8,251	0.02%
2020/05/13	40	27.06	55	27.14	26.70	-15	8,194	-0.18%
2020/05/11	7	25.91	69	25.40	26.10	-62	7,665	-0.81%
2020/05/08	60	24.95	96	25.38	24.85	-36	7,479	-0.48%
2020/05/07	81	25.10	51	25.35	25.10	30	7,444	0.40%
2020/05/06	27	24.62	28	24.99	24.60	-1	7,393	-0.01%
2020/05/05	0	0.00	39	25.24	24.75	-39	7,380	-0.53%
2020/05/04	26	24.67	0	0.00	24.65	26	7,405	0.35%
2020/04/30	100	25.15	120	25.24	25.10	-20	7,414	-0.27%	大賣/
2020/04/29	35	24.75	0	0.00	24.75	35	7,372	0.47%
2020/04/28	3	24.78	0	0.00	24.80	3	7,370	0.04%
2020/04/27	26	24.65	0	0.00	24.65	26	7,409	0.35%
2020/04/24	20	24.50	2	24.50	24.50	18	7,376	0.24%
2020/04/23	40	24.65	41	25.04	24.65	-1	7,363	-0.01%
2020/04/22	23	24.38	12	24.31	24.55	11	7,331	0.15%
2020/04/21	31	25.28	25	24.90	24.85	6	7,295	0.08%
2020/04/20	0	0.00	6	25.68	25.60	-6	7,285	-0.08%
2020/04/17	16	26.05	1	26.30	25.70	15	7,299	0.21%
2020/04/16	7	26.87	23	26.70	26.40	-16	7,188	-0.22%
2020/04/15	22	26.17	54	25.88	26.40	-32	7,028	-0.46%
2020/04/14	33	25.06	1	24.75	24.80	32	6,732	0.48%
2020/04/10	1	25.05	0	0.00	25.00	1	6,653	0.02%
2020/04/09	2	25.55	0	0.00	25.20	2	6,754	0.03%
2020/04/08	31	25.95	0	0.00	25.95	31	6,764	0.46%
2020/04/07	2	24.85	1	25.50	25.00	1	6,686	0.01%
2020/03/31	3	24.40	7	24.72	24.25	-4	6,830	-0.06%
2020/03/30	3	23.75	3	23.90	24.70	0	6,886	0.00%
2020/03/27	1	24.65	2	25.00	24.10	-1	6,853	-0.01%
2020/03/26	14	23.79	12	23.86	24.30	2	6,756	0.03%
2020/03/25	6	24.13	0	0.00	23.70	6	6,701	0.09%
2020/03/20	12	23.76	17	23.92	23.85	-5	6,729	-0.07%
2020/03/19	6	22.84	0	0.00	22.50	6	6,636	0.09%
2020/03/18	2	26.10	2	26.45	25.00	0	6,424	0.00%
2020/03/17	1	26.15	1	25.55	25.55	0	6,298	0.00%
2020/03/16	1	27.30	6	27.08	25.40	-5	6,120	-0.08%
2020/03/13	4	24.16	12	25.32	26.80	-8	5,965	-0.13%
2020/03/12	44	26.50	0	0.00	26.05	44	5,737	0.77%
2020/03/11	13	28.13	43	28.40	27.40	-30	5,446	-0.55%
2020/03/10	15	27.76	7	27.56	27.50	8	5,079	0.16%
2020/03/09	2	26.58	2	27.05	26.30	0	4,915	0.00%
2020/03/05	6	28.05	0	0.00	27.60	6	4,858	0.12%
2020/03/04	3	27.40	0	0.00	27.75	3	4,793	0.06%
2020/03/03	15	27.92	10	27.65	27.25	5	4,726	0.11%
2020/03/02	2	26.75	3	26.82	27.60	-1	4,655	-0.02%
2020/02/27	2	26.78	4	26.15	25.95	-2	4,440	-0.05%
2020/02/26	1	27.35	2	27.20	27.05	-1	4,356	-0.02%
2020/02/25	1	27.00	4	26.80	27.00	-3	4,275	-0.07%
2020/02/24	0	0.00	1	27.45	27.35	-1	4,233	-0.02%
2020/02/21	12	27.70	8	27.80	27.75	4	4,182	0.10%
2020/02/20	5	26.85	1	27.15	26.60	4	3,930	0.10%
2020/02/19	6	25.99	0	0.00	26.10	6	3,856	0.16%
2020/02/17	4	26.15	3	26.10	26.05	1	3,836	0.03%
2020/02/14	0	0.00	40	24.91	25.25	-40	3,664	-1.09%
2020/02/13	40	24.59	5	24.60	24.40	35	3,664	0.96%
2020/02/12	6	24.80	42	24.70	24.85	-36	3,787	-0.95%
2020/02/11	15	24.30	0	0.00	24.30	15	3,790	0.40%
2020/02/10	25	24.06	0	0.00	24.00	25	3,879	0.64%
2020/02/05	0	0.00	1	25.30	24.80	-1	4,015	-0.02%
2020/02/03	1	23.25	4	24.08	24.35	-3	4,150	-0.07%
2020/01/31	0	0.00	65	25.00	24.95	-65	4,194	-1.55%
2020/01/30	68	24.43	1.2	24.27	24.15	66.8	4,397	1.52%
2020/01/20	1	26.80	0	0.00	26.80	1	4,625	0.02%
2020/01/15	1	27.30	1	27.10	27.30	0	5,279	0.00%
2020/01/14	5	27.34	0	0.00	27.05	5	5,538	0.09%
2020/01/13	0	0.00	4	26.30	27.25	-4	5,853	-0.07%
2020/01/10	3	26.38	1	26.25	26.05	2	5,896	0.03%
2020/01/09	1	26.85	0	0.00	26.60	1	5,912	0.02%
2020/01/07	0	0.00	2	26.95	27.00	-2	6,131	-0.03%
2020/01/03	9	28.06	0	0.00	27.85	9	6,359	0.14%
2020/01/02	0	0.00	1	27.85	28.65	-1	6,279	-0.02%
2019/12/31	0	0.00	1	28.10	27.90	-1	6,263	-0.02%
2019/12/30	1	28.55	0	0.00	28.30	1	6,298	0.02%
2019/12/27	0	0.00	6	28.23	28.80	-6	6,322	-0.09%
2019/12/25	2	27.88	3	27.95	27.60	-1	6,239	-0.02%
2019/12/23	2	27.35	0	0.00	27.20	2	6,613	0.03%
2019/12/19	0	0.00	1	27.40	27.35	-1	6,885	-0.01%
2019/12/18	4	27.86	1	27.85	27.80	3	6,963	0.04%
2019/12/11	0	0.00	1	27.15	27.00	-1	7,745	-0.01%
2019/12/10	0	0.00	1	27.25	27.40	-1	7,820	-0.01%
2019/12/06	10	26.45	1	26.75	26.55	9	8,116	0.11%
2019/12/05	1	26.55	2	26.70	26.40	-1	8,265	-0.01%
2019/12/04	3	26.45	2	26.38	26.30	1	8,824	0.01%
2019/12/03	1	25.65	1	25.75	25.60	0	9,015	0.00%
2019/12/02	2	25.70	0	0.00	25.70	2	9,269	0.02%
2019/11/29	1	26.30	0	0.00	26.30	1	9,437	0.01%
2019/11/28	0	0.00	1	26.95	26.80	-1	9,738	-0.01%
2019/11/27	2	27.35	1	27.45	27.20	1	10,046	0.01%
2019/11/26	0	0.00	2	27.08	27.10	-2	10,669	-0.02%
2019/11/25	3	26.37	0	0.00	26.25	3	10,858	0.03%
2019/11/21	1	25.90	0	0.00	26.60	1	10,956	0.01%
2019/11/20	0	0.00	1	26.55	26.35	-1	11,020	-0.01%
2019/11/19	2	26.65	11	26.80	26.50	-9	11,171	-0.08%
2019/11/18	1	27.00	4	26.85	26.85	-3	11,469	-0.03%
2019/11/15	1	26.95	0	0.00	26.70	1	11,564	0.01%
2019/11/14	0	0.00	5	26.80	26.40	-5	11,883	-0.04%
2019/11/12	0	0.00	10.1	26.50	26.80	-10.1	12,009	-0.08%
2019/11/11	6	26.68	60.3	26.21	26.10	-54.3	12,030	-0.45%
2019/11/08	0.4	27.60	2	28.00	27.80	-1.6	11,953	-0.01%
2019/11/07	5	27.79	2	28.13	27.85	3	11,988	0.03%
2019/11/06	2	29.05	30	29.15	28.60	-28	11,956	-0.23%
2019/11/05	6	29.10	1	29.05	28.90	5	11,967	0.04%
2019/11/04	0	0.00	6	28.98	28.80	-6	11,992	-0.05%
2019/11/01	2	28.70	1	28.40	29.10	1	12,021	0.01%
2019/10/31	0	0.00	1	28.90	28.45	-1	12,027	-0.01%
2019/10/29	1	29.25	113	29.92	29.05	-112	12,127	-0.92%	大賣/鉅額交易
2019/10/28	2	29.93	3	30.35	30.50	-1	12,117	-0.01%
2019/10/25	248	30.19	24	29.89	29.50	224	12,124	1.85%	大買/鉅額交易
2019/10/24	1	29.75	5	29.82	30.10	-4	12,211	-0.03%
2019/10/23	2	29.45	0	0.00	29.30	2	12,519	0.02%
2019/10/22	2	29.45	3	30.03	29.35	-1	12,728	-0.01%
2019/10/21	9	28.84	48	29.71	29.90	-39	12,456	-0.31%
2019/10/18	20	28.35	0	0.00	27.80	20	12,096	0.17%
2019/10/17	20	27.95	4	27.70	27.70	16	11,995	0.13%
2019/10/15	7	28.09	12	28.29	28.05	-5	11,894	-0.04%
2019/10/14	32	27.76	23	27.70	27.50	9	11,716	0.08%
2019/10/09	14	26.41	8.4	26.83	26.55	5.6	11,566	0.05%
2019/10/08	9	27.48	1	27.70	27.15	8	11,500	0.07%
2019/10/07	3.4	27.24	7	27.38	27.50	-3.6	11,646	-0.03%
2019/10/04	10	27.40	0	0.00	27.20	10	11,606	0.09%
2019/10/03	0	0.00	12	27.07	27.70	-12	11,556	-0.10%
2019/10/02	1	27.60	0	0.00	27.60	1	11,484	0.01%
2019/10/01	2	27.90	3	27.75	28.00	-1	11,450	-0.01%
2019/09/27	4	27.30	2	27.90	27.80	2	11,387	0.02%
2019/09/26	9	27.59	31	27.78	27.50	-22	11,208	-0.20%
2019/09/25	9	28.98	26	29.05	28.35	-17	10,953	-0.16%
2019/09/24	2	30.23	6	30.29	29.85	-4	10,798	-0.04%
2019/09/23	3	30.73	0	0.00	30.00	3	10,717	0.03%
2019/09/20	1	30.20	2	29.95	30.20	-1	10,628	-0.01%
2019/09/19	8	30.53	8	30.34	30.05	0	10,540	0.00%
2019/09/18	0	0.00	2	29.80	29.50	-2	10,244	-0.02%
2019/09/17	5	29.24	3	29.32	29.50	2	10,125	0.02%
2019/09/16	2	27.20	2	28.00	28.15	0	9,888	0.00%
2019/09/12	3	28.43	1	28.20	28.05	2	9,886	0.02%
2019/09/11	40	27.88	2	27.95	28.05	38	10,039	0.38%
2019/09/10	1	29.25	1	28.90	28.80	0	10,260	0.00%
2019/09/09	7	28.78	10	28.99	28.95	-3	10,108	-0.03%
2019/09/06	24.2	30.87	16	30.77	29.45	8.2	9,927	0.08%
2019/09/05	19	29.76	23	29.78	29.60	-4	9,312	-0.04%
2019/09/04	13	28.65	27	28.69	28.95	-14	9,063	-0.15%
2019/09/03	28	28.27	124	28.21	28.05	-96	8,788	-1.09%	大賣/
2019/09/02	137	27.83	66	27.40	28.35	71	8,571	0.83%	大買/
2019/08/30	15	27.11	0	0.00	26.55	15	8,235	0.18%
2019/08/29	27	27.34	83	27.29	27.00	-56	7,901	-0.71%
2019/08/28	62	25.45	37	25.92	26.45	25	7,205	0.35%
2019/08/26	0	0.00	60	23.87	23.60	-60	6,879	-0.87%
2019/08/23	53	25.04	1	24.70	24.75	52	6,802	0.76%
2019/08/22	3	25.05	20	24.80	24.90	-17	6,713	-0.25%
2019/08/21	60	24.95	42	24.98	24.50	18	6,537	0.28%
2019/08/20	1	23.90	70	23.70	23.65	-69	6,220	-1.11%
2019/08/19	177	24.40	209.7	23.88	24.15	-32.7	6,102	-0.54%	大買/大賣/
2019/08/16	110.7	23.26	6	21.48	23.30	104.7	5,753	1.82%	大買/鉅額交易
2019/08/15	0	0.00	93	21.37	21.20	-93	5,617	-1.66%
2019/08/14	30	22.35	30	22.55	21.90	0	5,573	0.00%
2019/08/13	108	22.01	40	22.05	22.25	68	5,500	1.24%	大買/
2019/08/12	6	22.22	5	21.95	22.00	1	5,453	0.02%
2019/08/08	32	22.70	32	22.67	22.65	0	5,387	0.00%
2019/08/07	0	0.00	8	22.53	22.30	-8	5,328	-0.15%
2019/08/06	33	22.24	20	21.95	22.90	13	5,269	0.25%
2019/08/05	0	0.00	70	23.83	22.60	-70	5,168	-1.35%
2019/08/02	82	23.29	108	23.35	23.50	-26	5,096	-0.51%	大賣/
2019/08/01	8	24.03	5	24.21	23.80	3	5,016	0.06%
2019/07/31	120	23.70	60	23.56	24.45	60	4,909	1.22%	大買/
2019/07/30	62	23.33	44	23.56	23.15	18	4,722	0.38%
2019/07/29	15	24.83	23	24.83	24.35	-8	4,488	-0.18%
2019/07/26	68	24.12	45	24.21	24.70	23	4,170	0.55%
2019/07/25	41	23.11	97	23.10	24.00	-56	3,834	-1.46%
2019/07/24	79	21.74	32	21.80	22.60	47	3,320	1.42%
2019/07/23	1	20.30	0	0.00	20.55	1	2,934	0.03%
2019/07/22	10	20.00	0	0.00	20.00	10	2,928	0.34%
2019/07/19	0	0.00	19	20.05	19.90	-19	2,939	-0.65%
2019/07/18	0	0.00	32	20.26	20.00	-32	2,947	-1.09%
2019/07/17	16	20.60	3	20.50	20.50	13	2,941	0.44%
2019/07/16	2	21.53	42	21.36	20.95	-40	2,954	-1.35%
2019/07/15	0	0.00	12	21.65	21.20	-12	2,933	-0.41%
2019/07/12	0	0.00	3	21.22	21.65	-3	2,959	-0.10%
2019/07/11	55	21.46	11	21.47	21.25	44	2,936	1.50%
2019/07/10	34	20.15	2	20.30	20.50	32	2,775	1.15%
2019/07/09	1	19.95	0	0.00	19.95	1	2,748	0.04%
2019/07/05	25	20.15	1	20.15	20.20	24	2,741	0.88%
2019/07/04	10	19.90	1	20.10	19.90	9	2,739	0.33%
2019/07/03	1	19.80	55	19.75	19.90	-54	2,750	-1.96%
2019/07/02	30	20.15	9	20.05	20.30	21	2,741	0.77%
2019/07/01	1.4	20.09	1	20.40	20.10	0.4	2,730	0.02%
2019/06/28	20	19.95	3	19.97	19.95	17	2,714	0.63%
2019/06/27	0.5	19.65	0	0.00	19.75	0.5	2,712	0.02%
2019/06/26	4.1	19.62	0	0.00	19.60	4.1	2,681	0.15%
2019/06/25	0	0.00	0.9	20.10	20.10	-0.9	2,652	-0.03%
2019/06/24	3	20.40	12	20.08	20.50	-9	2,582	-0.35%
2019/06/21	0.4	19.80	68	20.12	19.90	-67.6	2,483	-2.72%
2019/06/20	0.4	19.75	3	19.70	19.90	-2.6	2,370	-0.11%
2019/06/19	61	19.45	0	0.00	19.60	61	2,235	2.73%
2019/06/18	66	18.72	59.7	18.65	19.40	6.3	1,976	0.32%
2019/06/17	10	17.53	2	17.65	17.85	8	1,536	0.52%
2019/06/10	0.7	15.70	0	0.00	15.80	0.7	1,576	0.04%
2019/06/05	2	16.10	0	0.00	15.85	2	1,619	0.12%
2019/06/03	0	0.00	0.1	16.15	16.10	-0.1	1,679	-0.01%
2019/05/27	0.1	15.40	0	0.00	15.50	0.1	1,834	0.00%
2019/05/23	0	0.00	20	15.80	15.65	-20	1,897	-1.05%
2019/05/21	10	15.85	0	0.00	15.95	10	2,102	0.48%
2019/05/20	10	16.40	0	0.00	16.05	10	2,153	0.46%
2019/05/17	2	16.45	10	16.70	16.40	-8	2,215	-0.36%
2019/05/15	0	0.00	2	17.35	17.55	-2	2,462	-0.08%
2019/05/14	2	16.75	0	0.00	17.35	2	2,712	0.07%
2019/05/13	16	17.56	0	0.00	17.30	16	2,856	0.56%
2019/05/10	10	17.55	0	0.00	17.55	10	3,010	0.33%
2019/05/09	2	17.63	16	17.81	17.60	-14	3,017	-0.46%
2019/05/08	0	0.00	48	18.60	18.55	-48	2,989	-1.61%
2019/05/06	12	19.02	0	0.00	18.90	12	3,136	0.38%
2019/04/30	1	19.30	0	0.00	19.45	1	3,185	0.03%
2019/04/29	3	19.63	5	19.85	19.25	-2	3,310	-0.06%
2019/04/26	1	20.35	0	0.00	20.25	1	3,277	0.03%
2019/04/25	3	20.90	0.1	20.65	20.75	2.9	3,270	0.09%
2019/04/24	45	21.17	4	21.15	21.25	41	3,269	1.25%
2019/04/22	3	21.40	0	0.00	21.25	3	3,282	0.09%
2019/04/18	1	20.85	4	20.91	20.75	-3	3,262	-0.09%
2019/04/17	0	0.00	1	21.65	21.45	-1	3,227	-0.03%
2019/04/16	6	21.56	10	21.55	21.60	-4	3,211	-0.12%
2019/04/12	2	20.83	31	20.89	20.50	-29	3,240	-0.89%
2019/04/11	41	21.10	2	21.00	21.00	39	3,246	1.20%
2019/04/10	11	21.35	0	0.00	21.30	11	3,240	0.34%
2019/04/09	10	21.75	0	0.00	21.75	10	3,241	0.31%
2019/04/02	4	21.30	0	0.00	21.35	4	3,254	0.12%
2019/04/01	0	0.00	31	21.04	21.35	-31	3,261	-0.95%
2019/03/29	10	20.48	0	0.00	20.65	10	3,233	0.31%
2019/03/28	0	0.00	2	20.45	20.50	-2	3,297	-0.06%
2019/03/27	11	20.25	0	0.00	20.20	11	3,380	0.33%
2019/03/26	10	20.65	0	0.00	20.65	10	3,402	0.29%
2019/03/25	5	20.90	0	0.00	20.80	5	3,459	0.14%
2019/03/20	0	0.00	15	21.55	21.30	-15	3,649	-0.41%
2019/03/19	15	21.30	0	0.00	21.30	15	3,906	0.38%
2019/03/07	1	21.70	2	21.55	21.60	-1	5,422	-0.02%
2019/03/04	1	22.50	0	0.00	22.50	1	5,975	0.02%
2019/02/27	0	0.00	20	22.55	22.40	-20	6,090	-0.33%
2019/02/25	0	0.00	2	22.75	22.75	-2	6,677	-0.03%
2019/02/22	2	23.40	0	0.00	23.00	2	6,778	0.03%
2019/02/20	2	24.28	3	23.87	23.50	-1	6,788	-0.01%
2019/02/18	3	23.45	0	0.00	22.80	3	6,605	0.05%
2019/02/15	0	0.00	10	22.70	22.65	-10	6,562	-0.15%
2019/02/14	10	24.08	21	23.66	23.10	-11	6,546	-0.17%
2019/02/13	3	22.80	19	22.98	23.45	-16	6,366	-0.25%
2019/02/12	21	22.29	12	21.74	21.90	9	6,143	0.15%
2019/02/11	4	21.09	9	21.36	21.40	-5	6,069	-0.08%
2019/01/30	1	20.45	0	0.00	20.30	1	6,027	0.02%
2019/01/29	0	0.00	1	20.40	20.25	-1	6,036	-0.02%
2019/01/28	0	0.00	1	21.20	20.70	-1	6,058	-0.02%
2019/01/21	3	20.75	12	20.23	20.85	-9	6,329	-0.14%
2019/01/16	4	19.65	0	0.00	19.90	4	6,329	0.06%
2019/01/15	0	0.00	20	19.15	19.65	-20	6,317	-0.32%
2019/01/14	21	18.80	0	0.00	19.10	21	6,313	0.33%
2019/01/11	1	19.30	0	0.00	19.20	1	6,338	0.02%
2019/01/10	1	19.65	0	0.00	19.55	1	6,345	0.02%
2019/01/09	0	0.00	5	19.63	19.70	-5	6,369	-0.08%
2019/01/08	9	19.30	1	19.15	19.35	8	6,461	0.12%
2019/01/07	0	0.00	3	19.32	19.20	-3	6,480	-0.05%
2019/01/04	5	18.43	2	18.80	18.80	3	6,548	0.05%
2019/01/03	16	19.74	19	19.83	19.55	-3	6,558	-0.05%
2019/01/02	0	0.00	3	20.10	20.05	-3	6,614	-0.05%
2018/12/20	2	20.20	4	20.55	20.00	-2	6,910	-0.03%
2018/12/19	0	0.00	2	20.90	20.75	-2	6,866	-0.03%
2018/12/18	1	21.35	0	0.00	20.85	1	6,933	0.01%
2018/12/14	13	21.43	14	21.60	21.60	-1	7,092	-0.01%
2018/12/13	18	22.39	4	22.33	22.10	14	7,128	0.20%
2018/12/12	12	22.66	25	22.58	22.85	-13	7,105	-0.18%
2018/12/11	14	21.85	1	22.20	21.75	13	7,057	0.18%
2018/12/10	0	0.00	2	22.25	22.05	-2	7,070	-0.03%
2018/12/07	2	22.70	0	0.00	22.60	2	7,085	0.03%
2018/12/06	16	22.85	7	22.50	22.20	9	7,191	0.13%
2018/12/05	3	24.12	7	24.20	24.00	-4	7,061	-0.06%
2018/12/04	25	24.23	19	24.15	24.50	6	6,721	0.09%
2018/12/03	11	22.65	0	0.00	22.50	11	6,286	0.17%
2018/11/30	4	22.20	0	0.00	22.00	4	6,189	0.06%
2018/11/28	3	22.62	3	22.67	22.25	0	6,052	0.00%
2018/11/27	6	22.42	7	22.27	22.25	-1	5,919	-0.02%
2018/11/26	0	0.00	1	21.70	21.60	-1	5,645	-0.02%
2018/11/23	11	22.21	12	21.99	21.70	-1	5,570	-0.02%
2018/11/22	0	0.00	5	20.78	21.15	-5	5,292	-0.09%
2018/11/21	7	20.35	8	20.48	20.55	-1	4,970	-0.02%
2018/11/20	0	0.00	3	18.97	18.70	-3	4,900	-0.06%
2018/11/14	0	0.00	1	18.45	18.25	-1	5,017	-0.02%
2018/11/13	20	17.50	29	18.07	18.60	-9	5,141	-0.18%
2018/11/08	1	18.50	3	19.10	18.00	-2	5,248	-0.04%
2018/11/07	2	18.65	0	0.00	18.60	2	5,226	0.04%
2018/11/05	0	0.00	1	18.05	18.20	-1	5,307	-0.02%
2018/11/02	3	18.15	11	18.52	18.35	-8	5,323	-0.15%
2018/11/01	5	18.21	8	18.23	17.70	-3	5,296	-0.06%
2018/10/31	4	17.19	8	17.41	17.50	-4	5,205	-0.08%
2018/10/30	0	0.00	1	15.85	15.95	-1	5,117	-0.02%
2018/10/29	1	16.30	0	0.00	16.10	1	5,175	0.02%
2018/10/26	3	16.50	0	0.00	15.65	3	5,221	0.06%
2018/10/25	4	16.48	3	16.48	16.15	1	5,225	0.02%
2018/10/24	1	18.00	0	0.00	17.90	1	5,183	0.02%
2018/10/23	0	0.00	6	18.45	18.35	-6	5,214	-0.12%
2018/10/22	1	18.40	3	18.70	19.10	-2	5,280	-0.04%
2018/10/17	2	19.80	7	19.95	19.45	-5	5,542	-0.09%
2018/10/16	2	19.50	0	0.00	19.50	2	5,573	0.04%
2018/10/15	1	19.35	0	0.00	19.10	1	5,654	0.02%
2018/10/12	9	18.37	1	19.15	19.30	8	5,774	0.14%
2018/10/11	3	18.05	4	18.13	18.00	-1	5,828	-0.02%
2018/10/09	1	20.30	0	0.00	20.00	1	5,909	0.02%
2018/10/05	7	20.34	1	20.90	20.30	6	6,078	0.10%
2018/10/04	1	21.85	0	0.00	21.95	1	6,039	0.02%
2018/10/03	2	22.30	0	0.00	22.30	2	6,180	0.03%
2018/10/02	0	0.00	2	23.58	23.40	-2	6,413	-0.03%
2018/09/28	0	0.00	2	23.30	23.70	-2	6,784	-0.03%
2018/09/27	0	0.00	4	24.15	23.30	-4	6,877	-0.06%
2018/09/26	2	23.60	0	0.00	24.00	2	7,020	0.03%
2018/09/25	2	24.45	3	24.08	23.65	-1	7,080	-0.01%
2018/09/21	15	24.29	11	24.10	23.95	4	7,036	0.06%
2018/09/20	3	23.25	0	0.00	23.15	3	6,984	0.04%
2018/09/19	5	24.08	12	24.19	23.10	-7	7,126	-0.10%
2018/09/18	3	23.10	5	23.01	23.00	-2	7,137	-0.03%
2018/09/17	4	24.01	1	23.80	24.20	3	7,271	0.04%
2018/09/14	0	0.00	11	23.11	23.25	-11	7,240	-0.15%
2018/09/13	0	0.00	8	21.40	21.15	-8	7,349	-0.11%
2018/09/12	28	20.93	6	21.19	20.10	22	7,544	0.29%
2018/09/11	1	22.25	0	0.00	22.10	1	7,600	0.01%
2018/09/10	6	22.67	0	0.00	22.45	6	7,871	0.08%
2018/09/07	9	25.41	3	26.60	24.90	6	7,830	0.08%
2018/09/06	4	26.73	0	0.00	26.65	4	7,859	0.05%
2018/09/04	0	0.00	7	26.99	27.50	-7	8,353	-0.08%
2018/09/03	4	27.18	4	27.60	26.85	0	8,584	0.00%
2018/08/30	6	28.71	6	28.75	28.10	0	8,737	0.00%
2018/08/29	0	0.00	1	28.75	28.45	-1	8,808	-0.01%
2018/08/28	1	28.00	1	29.00	28.05	0	8,965	0.00%
2018/08/27	6	28.49	5	28.00	28.55	1	9,101	0.01%
2018/08/24	28	27.33	1	27.10	27.25	27	9,575	0.28%
2018/08/23	0	0.00	11	27.66	28.00	-11	10,673	-0.10%
2018/08/22	10	27.02	0	0.00	27.15	10	11,758	0.09%
2018/08/20	10	27.21	2	27.05	27.40	8	13,469	0.06%
2018/08/17	0.3	28.90	0	0.00	28.90	0.3	14,306	0.00%
2018/08/16	6.2	28.22	6	29.22	29.25	0.2	14,575	0.00%
2018/08/15	1	29.25	2	29.35	28.95	-1	14,843	-0.01%
2018/08/14	13	30.23	1	29.60	30.75	12	14,865	0.08%
2018/08/13	14	29.44	14	29.92	29.90	0	14,941	0.00%
2018/08/10	4	30.80	2	31.70	31.00	2	14,913	0.01%
2018/08/08	6	31.33	0	0.00	31.00	6	15,330	0.04%
2018/08/07	3	31.60	1	31.95	31.45	2	15,401	0.01%
2018/08/06	4	31.83	1	32.10	31.45	3	15,710	0.02%
2018/08/03	15	31.48	15	31.45	32.35	0	15,863	0.00%
2018/08/02	14	32.06	6	32.18	31.35	8	15,852	0.05%
2018/08/01	2	34.10	2	33.60	33.20	0	15,913	0.00%
2018/07/31	1	34.10	4	33.76	33.65	-3	16,055	-0.02%
2018/07/30	5	33.85	11	33.86	33.65	-6	16,049	-0.04%
2018/07/27	15	34.91	6	35.55	35.00	9	16,001	0.06%
2018/07/26	0	0.00	10	35.45	35.40	-10	15,934	-0.06%
2018/07/25	4	34.33	0	0.00	33.90	4	15,759	0.03%
2018/07/24	0	0.00	1	34.50	34.10	-1	15,688	-0.01%
2018/07/23	13	32.57	6	32.43	33.80	7	15,617	0.04%
2018/07/20	6	33.72	9	33.54	33.55	-3	15,562	-0.02%
2018/07/19	8	33.55	22	33.20	34.15	-14	15,410	-0.09%
2018/07/18	5	32.71	4	33.48	32.50	1	15,296	0.01%
2018/07/17	16	34.75	4	35.79	34.05	12	15,193	0.08%
2018/07/16	4	36.08	17	36.13	35.70	-13	15,078	-0.09%
2018/07/13	1	35.65	2	35.33	34.55	-1	15,044	-0.01%
2018/07/12	8	34.62	5	34.30	34.45	3	14,942	0.02%
2018/07/11	4	34.43	9	34.39	34.55	-5	14,897	-0.03%
2018/07/10	8	34.31	6	34.23	34.30	2	14,731	0.01%
2018/07/09	18	33.23	0	0.00	32.55	18	14,561	0.12%
2018/07/06	2	33.35	1.5	33.47	33.80	0.5	14,382	0.00%
2018/07/05	1	31.30	7	31.79	30.75	-6	14,183	-0.04%
2018/07/04	3	30.70	4	32.55	30.70	-1	14,034	-0.01%
2018/07/03	11	34.08	8	34.66	33.20	3	13,822	0.02%
2018/07/02	0	0.00	8	34.73	34.20	-8	13,741	-0.06%
2018/06/29	30	34.23	41.5	34.89	35.20	-11.5	13,686	-0.08%
2018/06/28	15	35.81	26	36.02	34.50	-11	13,546	-0.08%
2018/06/27	16	37.35	9	36.82	36.50	7	13,363	0.05%
2018/06/26	17	36.93	4	37.13	36.90	13	13,272	0.10%
2018/06/25	8	37.16	13.1	38.25	36.80	-5.1	13,101	-0.04%
2018/06/22	8	39.55	14.5	39.83	38.65	-6.5	12,955	-0.05%
2018/06/21	15	40.42	5	39.84	41.00	10	12,800	0.08%
2018/06/20	10	37.11	9	37.39	37.75	1	12,560	0.01%
2018/06/19	11	41.45	16	41.61	39.80	-5	12,439	-0.04%
2018/06/15	0	0.00	85	40.05	39.90	-85	12,155	-0.70%
2018/06/14	0	0.00	6	39.25	39.60	-6	12,239	-0.05%
2018/06/13	22	38.89	21	40.37	39.00	1	12,350	0.01%
2018/06/12	15	42.56	27	43.33	42.45	-12	12,426	-0.10%
2018/06/11	0	0.00	10	39.94	41.00	-10	12,131	-0.08%
2018/06/08	1	36.30	31	36.69	37.30	-30	11,994	-0.25%
2018/06/07	31	36.27	8	35.96	37.00	23	11,951	0.19%
2018/06/06	31	35.57	0	0.00	35.90	31	11,989	0.26%
2018/06/05	14	35.59	24	35.23	34.60	-10	12,093	-0.08%
2018/06/04	9	36.84	18	37.00	37.20	-9	12,044	-0.07%
2018/06/01	52	37.60	39	38.21	37.00	13	11,883	0.11%
2018/05/31	54	39.71	58	39.93	38.20	-4	11,358	-0.04%
2018/05/30	51	36.68	36	37.02	37.60	15	10,218	0.15%
2018/05/29	38	34.05	172	34.04	34.20	-134	9,074	-1.48%	大賣/鉅額交易
2018/05/28	15	31.30	5	31.99	32.05	10	7,610	0.13%
2018/05/25	233	29.09	52	29.07	29.15	181	7,234	2.50%	大買/鉅額交易
2018/05/24	4	26.18	6.2	26.64	26.50	-2.2	6,262	-0.04%
2018/05/23	8	26.30	36	26.29	25.90	-28	5,976	-0.47%
2018/05/22	3	25.75	3	25.67	25.10	0	5,631	0.00%
2018/05/21	1	25.35	1	25.75	26.05	0	5,538	0.00%
2018/05/18	0	0.00	4	24.90	25.05	-4	5,420	-0.07%
2018/05/17	5	24.80	1	24.45	24.40	4	5,346	0.07%
2018/05/16	22	25.86	20	26.10	25.20	2	5,258	0.04%
2018/05/15	3	25.15	1	25.00	24.90	2	4,897	0.04%
2018/05/14	15	26.11	19	26.02	25.80	-4	4,846	-0.08%
2018/05/11	6	24.73	8	25.24	24.40	-2	4,517	-0.04%
2018/05/10	3	24.55	4	24.61	24.75	-1	4,342	-0.02%
2018/05/09	4	24.68	8	24.43	24.15	-4	4,292	-0.09%
2018/05/08	2	23.35	7	23.76	24.05	-5	4,146	-0.12%
2018/05/07	0	0.00	3	22.73	22.75	-3	3,983	-0.08%
2018/05/04	4	21.93	0	0.00	21.70	4	3,991	0.10%
2018/05/02	1	22.05	0	0.00	22.05	1	4,147	0.02%
2018/04/30	1	21.90	0	0.00	21.90	1	4,353	0.02%
2018/04/27	2	21.88	0	0.00	21.90	2	4,590	0.04%
2018/04/26	3	22.13	0	0.00	21.50	3	5,006	0.06%
2018/04/24	1	22.60	0	0.00	22.80	1	5,170	0.02%
2018/04/23	0	0.00	26	23.90	23.70	-26	5,145	-0.51%
2018/04/20	1	23.80	1	23.80	23.80	0	5,127	0.00%
2018/04/19	22	24.09	24	24.22	24.40	-2	5,110	-0.04%
2018/04/18	7	23.47	0	0.00	23.40	7	4,982	0.14%
2018/04/17	2	23.70	6	23.78	23.50	-4	4,975	-0.08%
2018/04/16	6	24.72	19	24.89	24.60	-13	4,971	-0.26%
2018/04/13	9	24.88	3	24.82	24.95	6	4,975	0.12%
2018/04/11	2	23.93	3	23.93	24.00	-1	5,092	-0.02%
2018/04/10	1	23.05	0	0.00	23.05	1	5,090	0.02%
2018/04/03	0	0.00	1	23.60	23.35	-1	5,218	-0.02%
2018/03/31	1	24.05	0	0.00	24.25	1	5,222	0.02%
2018/03/29	0	0.00	1	24.20	24.20	-1	5,298	-0.02%
2018/03/28	4	24.75	1	24.45	24.00	3	5,322	0.06%
2018/03/26	19	24.10	1	24.25	24.10	18	5,307	0.34%
2018/03/23	2	23.88	6	23.88	23.95	-4	5,309	-0.08%
2018/03/22	6	25.84	5	25.35	24.85	1	5,264	0.02%
2018/03/21	23	26.55	3	26.18	25.85	20	5,189	0.39%
2018/03/20	12	26.51	38	26.28	26.35	-26	5,112	-0.51%
2018/03/19	13	26.48	17	26.23	26.50	-4	4,988	-0.08%
2018/03/16	10	25.72	5	25.75	25.55	5	4,795	0.10%
2018/03/14	1	25.20	1	25.05	24.80	0	4,605	0.00%
2018/03/13	1	24.40	1	24.85	25.10	0	4,568	0.00%
2018/03/12	2	25.05	4	25.13	24.70	-2	4,578	-0.04%
2018/03/09	11	23.85	14	24.24	24.40	-3	4,563	-0.07%
2018/03/08	17	22.56	22	22.81	23.35	-5	4,559	-0.11%
2018/03/07	3	21.12	1	21.50	21.25	2	4,549	0.04%
2018/03/06	2	21.33	1	21.45	21.10	1	4,677	0.02%
2018/02/27	2	21.70	0	0.00	21.25	2	5,528	0.04%
2018/02/26	1	21.90	1	21.35	21.85	0	5,586	0.00%
2018/02/21	1	21.05	1	21.40	21.15	0	6,514	0.00%
2018/02/09	4	19.41	0	0.00	20.50	4	7,411	0.05%
2018/02/08	6	20.45	0	0.00	20.00	6	7,508	0.08%
2018/02/07	4	20.93	0	0.00	20.70	4	7,549	0.05%
2018/02/06	7	20.49	2	20.70	20.45	5	7,600	0.07%
2018/02/05	14	22.47	0	0.00	22.70	14	7,704	0.18%
2018/02/02	3	23.82	0	0.00	23.70	3	7,809	0.04%
2018/02/01	2	24.05	0	0.00	24.00	2	7,942	0.03%
2018/01/31	6	24.34	2	24.40	24.30	4	8,037	0.05%
2018/01/29	18	25.24	1	25.45	24.85	17	8,303	0.20%
2018/01/26	2	25.53	2	25.55	25.40	0	8,546	0.00%
2018/01/25	3	25.58	0	0.00	25.20	3	8,703	0.03%
2018/01/24	5	26.79	2	26.38	26.40	3	8,804	0.03%
2018/01/23	1	25.45	11	26.09	26.45	-10	8,872	-0.11%
2018/01/22	18	26.73	18	26.72	27.15	0	8,922	0.00%
2018/01/19	1	25.55	11	25.32	25.40	-10	9,219	-0.11%
2018/01/18	3	24.82	8	24.93	24.85	-5	9,485	-0.05%
2018/01/17	3	24.08	0	0.00	23.90	3	9,672	0.03%
2018/01/11	4	23.69	0	0.00	23.60	4	10,961	0.04%
2018/01/10	1	24.45	0	0.00	23.70	1	11,155	0.01%
2018/01/09	1	24.80	0	0.00	24.35	1	11,346	0.01%
2018/01/08	0	0.00	1	25.70	24.65	-1	11,708	-0.01%
2018/01/05	0	0.00	16	25.04	25.50	-16	11,693	-0.14%
2018/01/04	0	0.00	4	24.34	24.30	-4	11,734	-0.03%
2018/01/03	0	0.00	8	24.27	24.05	-8	11,867	-0.07%