漢磊 (3707)-群益金鼎-永和券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
50.5
漲跌
▲0.3
漲幅
+0.60%
成交量
764張
產業
上櫃半導體類股
1276人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－群益金鼎-永和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-永和券商分點個股進出
群益金鼎-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	5	50.66	0	0.00	50.50	5	2,421	0.21%
2024/11/19	2	51.40	0	0.00	51.10	2	2,676	0.07%
2024/11/18	4	51.65	1	50.80	50.70	3	2,817	0.11%
2024/11/15	1	53.00	1	53.10	53.10	0	2,888	0.00%
2024/11/13	0	0.00	1	53.70	54.00	-1	2,885	-0.03%
2024/11/12	2	54.90	5	54.96	54.80	-3	2,882	-0.10%
2024/11/11	2	55.80	0	0.00	55.80	2	2,880	0.07%
2024/11/07	3	55.10	3	55.87	55.90	0	2,891	0.00%
2024/11/05	0	0.00	1	54.20	54.20	-1	2,904	-0.03%
2024/11/04	5	54.40	0	0.00	54.10	5	2,953	0.17%
2024/10/30	3	56.40	3	56.80	55.70	0	3,010	0.00%
2024/10/29	2	57.00	3	57.07	56.80	-1	3,032	-0.03%
2024/10/25	5	57.68	2	57.65	57.50	3	3,053	0.10%
2024/10/24	0	0.00	7	55.96	57.30	-7	3,004	-0.23%
2024/10/23	2	54.20	1	54.70	54.70	1	2,931	0.03%
2024/10/22	0	0.00	1	53.80	54.00	-1	2,932	-0.03%
2024/10/21	0	0.00	1	53.80	53.90	-1	2,955	-0.03%
2024/10/18	1	53.30	0	0.00	52.10	1	2,967	0.03%
2024/10/17	0	0.00	1	52.90	52.90	-1	2,987	-0.03%
2024/10/16	2	52.75	1	53.10	52.60	1	3,016	0.03%
2024/10/15	0	0.00	3	54.37	53.70	-3	3,065	-0.10%
2024/10/14	2	53.80	0	0.00	53.70	2	3,125	0.06%
2024/10/11	0	0.00	1	53.60	54.20	-1	3,214	-0.03%
2024/10/09	0	0.00	2	54.05	53.90	-2	3,499	-0.06%
2024/10/08	1	54.50	4	54.55	54.90	-3	3,498	-0.09%
2024/10/07	1	55.60	2	55.75	55.80	-1	3,504	-0.03%
2024/10/04	1	55.80	0	0.00	55.80	1	3,547	0.03%
2024/10/01	0	0.00	1	57.00	57.10	-1	3,656	-0.03%
2024/09/30	1	56.50	0	0.00	56.10	1	3,677	0.03%
2024/09/26	7	56.20	2	55.70	55.70	5	3,756	0.13%
2024/09/25	0	0.00	1	56.70	56.80	-1	3,738	-0.03%
2024/09/24	2	56.55	0	0.00	55.90	2	3,736	0.05%
2024/09/20	4	57.23	1	56.60	56.60	3	3,724	0.08%
2024/09/19	1	57.00	6	57.05	57.10	-5	3,719	-0.13%
2024/09/18	7	57.60	0	0.00	56.90	7	3,709	0.19%
2024/09/13	3	55.73	2	56.05	56.50	1	3,695	0.03%
2024/09/12	6	56.38	4	55.88	55.60	2	3,682	0.05%
2024/09/11	10	59.24	15	57.63	56.30	-5	3,609	-0.14%
2024/09/10	9	62.58	3	65.57	61.90	6	3,385	0.18%
2024/09/09	1	65.00	3	64.87	65.40	-2	3,355	-0.06%
2024/09/06	4	63.33	3	62.70	64.20	1	3,228	0.03%
2024/09/05	3	59.87	15	59.92	59.40	-12	3,157	-0.38%
2024/09/04	3	58.90	2	58.75	59.30	1	3,150	0.03%
2024/09/03	2	61.25	0	0.00	61.30	2	3,156	0.06%
2024/09/02	1	62.60	1	63.20	62.20	0	3,158	0.00%
2024/08/30	5	62.32	1	62.50	62.20	4	3,189	0.13%
2024/08/29	2	63.20	0	0.00	63.50	2	3,180	0.06%
2024/08/28	7	64.06	1	64.01	64.00	6	3,151	0.19%
2024/08/27	9	65.21	3	66.13	64.90	6	3,129	0.19%
2024/08/26	3	66.10	0	65.50	64.90	3	2,980	0.10%
2024/08/23	2	65.85	4	65.58	66.30	-2	2,934	-0.07%
2024/08/22	1	65.20	0	0.00	64.50	1	2,865	0.04%
2024/08/21	5	65.96	10	65.17	65.50	-5	2,799	-0.18%
2024/08/20	7	61.43	11	61.87	62.10	-4	2,657	-0.15%
2024/08/19	0.1	57.80	4.1	56.12	59.20	-4	2,539	-0.16%
2024/08/13	1	53.60	1	53.10	53.00	0	2,496	0.00%
2024/08/12	0	0.00	3	53.20	53.50	-3	2,523	-0.12%
2024/08/09	1	52.60	0	0.00	51.60	1	2,521	0.04%
2024/08/08	1	52.00	1	51.90	52.00	0	2,524	0.00%
2024/08/07	3	52.93	2	53.20	52.70	1	2,530	0.04%
2024/08/06	3	50.60	0.6	51.20	51.50	2.4	2,533	0.09%
2024/08/05	2	53.05	0	0.00	52.90	2	2,501	0.08%
2024/08/02	2	59.25	0	0.00	58.70	2	2,457	0.08%
2024/08/01	5	61.54	5	62.48	61.60	0	2,460	0.00%
2024/07/31	1	57.90	7	61.83	61.70	-6	2,456	-0.24%
2024/07/30	1	56.90	0	0.00	57.60	1	2,464	0.04%
2024/07/26	2	58.45	10	58.30	58.20	-8	2,503	-0.32%
2024/07/19	2	61.70	0	0.00	61.50	2	2,675	0.07%
2024/07/18	1	63.80	0	0.00	64.00	1	2,692	0.04%
2024/07/16	1	66.20	1	66.50	66.20	0	2,760	0.00%
2024/07/15	3	65.80	2	66.45	65.70	1	2,860	0.03%
2024/07/12	3	65.97	1	65.90	65.90	2	3,309	0.06%
2024/07/11	8.2	66.58	9	67.18	67.20	-0.8	3,290	-0.03%
2024/07/09	2	61.95	0	0.00	62.50	2	3,197	0.06%
2024/07/05	12	64.29	3	64.27	64.10	9	3,363	0.27%
2024/07/04	2	61.85	0	0.00	61.50	2	3,436	0.06%
2024/07/03	3	61.37	5	61.48	61.30	-2	3,448	-0.06%
2024/07/02	1	59.20	1	59.40	59.30	0	3,419	0.00%
2024/06/26	1	60.20	0	0.00	60.30	1	4,035	0.02%
2024/06/25	2	60.20	1	60.80	60.80	1	4,161	0.02%
2024/06/21	0	0.00	1	63.00	62.10	-1	4,155	-0.02%
2024/06/18	1	61.30	1	62.80	62.10	0	4,168	0.00%
2024/06/17	2	60.95	0	0.00	61.10	2	4,162	0.05%
2024/06/14	0	0.00	4	62.70	62.80	-4	4,134	-0.10%
2024/06/13	1	60.20	0	0.00	60.70	1	4,083	0.02%
2024/06/12	0	0.00	2	60.65	60.00	-2	4,101	-0.05%
2024/06/11	2	60.50	0	0.00	60.50	2	4,128	0.05%
2024/06/07	2	62.00	12	61.18	62.90	-10	4,200	-0.24%
2024/06/06	3	60.50	1	59.20	59.20	2	4,277	0.05%
2024/06/05	2	59.95	0	0.00	59.80	2	4,902	0.04%
2024/06/04	2	60.85	2	61.60	60.80	0	5,008	0.00%
2024/06/03	2	62.15	0	0.00	61.80	2	5,029	0.04%
2024/05/31	1	62.20	1	62.70	62.10	0	5,096	0.00%
2024/05/30	4	63.05	0.8	63.00	62.60	3.2	5,131	0.06%
2024/05/29	0	0.00	2	63.90	64.00	-2	5,143	-0.04%
2024/05/28	0	0.00	2	63.70	63.50	-2	5,141	-0.04%
2024/05/27	0	0.00	2	62.05	62.00	-2	5,133	-0.04%
2024/05/23	4	62.73	0	0.00	62.50	4	5,188	0.08%
2024/05/22	1	63.80	0	0.00	63.90	1	5,172	0.02%
2024/05/21	5	63.96	3	63.90	63.80	2	5,178	0.04%
2024/05/20	2	65.10	0	0.00	65.10	2	5,167	0.04%
2024/05/17	4	64.60	4	64.98	64.50	0	5,160	0.00%
2024/05/13	6	65.02	0	0.00	64.30	6	5,150	0.12%
2024/05/10	0	0.00	2	65.60	65.90	-2	5,146	-0.04%
2024/05/09	1	64.70	0	0.00	64.00	1	5,140	0.02%
2024/05/08	1	65.90	0	0.00	65.50	1	5,128	0.02%
2024/05/07	1	65.30	0	0.00	65.50	1	5,128	0.02%
2024/05/06	2	67.70	4	67.03	66.10	-2	5,109	-0.04%
2024/05/03	2	67.55	0	0.00	67.10	2	5,076	0.04%
2024/05/02	0	0.00	3	69.97	70.50	-3	5,029	-0.06%
2024/04/30	2	71.20	1	70.90	70.10	1	5,010	0.02%
2024/04/29	1	69.90	3	69.87	70.10	-2	4,960	-0.04%
2024/04/26	1	70.00	5	69.46	69.10	-4	4,925	-0.08%
2024/04/25	8	70.51	11	70.70	70.60	-3	4,867	-0.06%
2024/04/24	3	68.60	0	0.00	67.80	3	4,766	0.06%
2024/04/23	1	68.20	7	68.84	68.50	-6	4,740	-0.13%
2024/04/22	9	68.73	4	68.05	67.00	5	4,706	0.11%
2024/04/19	5	67.98	2	68.50	67.10	3	4,625	0.06%
2024/04/18	16	76.06	10	73.09	72.00	6	4,470	0.13%
2024/04/17	0	0.00	4	73.80	73.80	-4	3,962	-0.10%
2024/04/16	6	67.07	2	70.10	67.10	4	3,925	0.10%
2024/04/15	0	0.00	6	70.95	70.50	-6	3,825	-0.16%
2024/04/12	1.3	72.09	3	72.47	71.60	-1.7	3,741	-0.05%
2024/04/11	3.2	72.86	8.7	71.65	70.50	-5.5	3,656	-0.15%
2024/04/10	6	70.77	3	68.87	71.50	3	3,535	0.08%
2024/04/09	2	66.00	7	66.26	65.70	-5	3,357	-0.15%
2024/04/08	5	66.74	3	68.70	67.20	2	3,322	0.06%
2024/04/03	12	68.00	7	68.40	68.60	5	3,261	0.15%
2024/04/02	6.1	66.57	5	66.76	68.20	1.1	3,173	0.03%
2024/04/01	8	67.36	6.2	66.74	67.70	1.8	2,978	0.06%
2024/03/29	6.1	61.34	3	62.00	61.90	3.1	2,693	0.12%
2024/03/28	4	61.03	5	60.04	60.70	-1	2,625	-0.04%
2024/03/27	1	57.40	1	57.50	57.40	0	2,487	0.00%
2024/03/26	1	57.20	1	57.50	57.30	0	2,487	0.00%
2024/03/25	3	59.47	3	59.70	59.00	0	2,485	0.00%
2024/03/21	2	57.50	6	57.52	57.20	-4	2,439	-0.16%
2024/03/20	3.2	57.82	3	57.60	57.00	0.2	2,517	0.01%
2024/03/19	2	58.50	2	58.70	58.60	0	2,508	0.00%
2024/03/18	5	58.36	1	58.30	58.10	4	2,491	0.16%
2024/03/15	9	60.13	4	59.88	59.50	5	2,472	0.20%
2024/03/14	3.1	60.78	6.1	59.93	61.20	-3	2,445	-0.12%
2024/03/13	8	63.01	3	62.63	61.70	5	2,402	0.21%
2024/03/12	9.2	62.48	3	62.30	61.80	6.2	2,320	0.27%
2024/03/11	34	65.89	35.1	64.73	64.20	-1.1	2,207	-0.05%
2024/03/08	1	59.00	2.1	59.61	61.00	-1.1	1,567	-0.07%
2024/03/07	0	0.00	1	56.10	55.50	-1	1,432	-0.07%
2024/03/06	2	56.25	2	56.30	56.10	0	1,416	0.00%
2024/03/05	1	59.10	0	0.00	58.00	1	1,411	0.07%
2024/03/04	1	59.10	1	60.00	59.70	0	1,384	0.00%
2024/03/01	0	0.00	0.1	60.20	59.50	-0.1	1,371	-0.01%
2024/02/29	0.5	60.70	0	0.00	60.30	0.5	1,363	0.04%
2024/02/27	1	61.50	1	63.00	61.50	0	1,350	0.00%
2024/02/26	1	59.60	1	61.06	62.60	0	1,326	0.00%
2024/02/22	2	61.05	2	61.05	61.10	0	1,299	0.00%
2024/02/21	2	62.10	1	62.00	61.80	1	1,315	0.08%
2024/02/20	5	62.10	0	0.00	62.00	5	1,316	0.38%
2024/02/05	0	0.00	10	60.82	60.90	-10	1,300	-0.77%
2024/02/01	1	62.80	2	62.40	62.20	-1	1,278	-0.08%
2024/01/29	0	0.00	1	64.40	64.40	-1	1,263	-0.08%
2024/01/23	1	65.20	0	0.00	65.20	1	1,321	0.08%
2024/01/22	0	0.00	3	65.00	65.50	-3	1,324	-0.23%
2024/01/18	0.1	63.20	0	0.00	62.90	0.1	1,311	0.01%
2024/01/16	0	0.00	5	65.00	65.40	-5	1,291	-0.39%
2024/01/15	0.1	66.56	0	0.00	65.90	0.1	1,287	0.01%
2024/01/12	0.2	67.00	0	0.00	65.80	0.2	1,298	0.02%
2024/01/10	0.1	66.20	0	0.00	65.50	0.1	1,314	0.01%
2024/01/08	1	68.60	0	0.00	68.50	1	1,277	0.08%
2024/01/05	1	68.80	9	69.60	69.10	-8	1,275	-0.63%
2023/12/25	0	0.00	2	71.50	71.40	-2	1,247	-0.16%
2023/12/18	2	72.30	0	0.00	72.30	2	1,446	0.14%
2023/12/08	0	0.00	2	71.30	71.10	-2	1,449	-0.14%
2023/12/07	0.1	71.30	0	0.00	71.10	0.1	1,448	0.01%
2023/12/01	0	0.00	1	75.00	75.10	-1	1,451	-0.07%
2023/11/30	0	0.00	1	75.00	76.40	-1	1,432	-0.07%
2023/11/24	2	74.05	15	74.40	73.60	-13	1,379	-0.94%
2023/11/22	0	0.00	1	73.40	73.20	-1	1,364	-0.07%
2023/11/21	1	74.10	3	74.27	73.00	-2	1,370	-0.15%
2023/11/20	0	0.00	3.4	72.79	73.50	-3.4	1,372	-0.25%
2023/11/16	0	0.00	1	70.80	71.00	-1	1,357	-0.07%
2023/11/14	0	0.00	1	69.30	69.70	-1	1,355	-0.07%
2023/11/10	1	69.10	0	0.00	69.20	1	1,372	0.07%
2023/11/09	1	69.40	0	0.00	69.10	1	1,384	0.07%
2023/11/03	2	70.50	1	71.00	70.70	1	1,458	0.07%
2023/11/01	5	71.40	5	70.00	70.00	0	1,467	0.00%
2023/10/31	1.1	70.54	0	0.00	68.40	1.1	1,451	0.08%
2023/10/26	0.4	71.20	0	0.00	70.80	0.4	1,490	0.03%
2023/10/20	0	0.00	1	70.40	70.90	-1	1,568	-0.06%
2023/10/18	0.2	70.00	0	0.00	69.00	0.2	1,651	0.01%
2023/10/16	2.2	71.53	0	0.00	71.40	2.2	1,655	0.13%
2023/10/11	10	72.05	0	0.00	71.90	10	1,791	0.56%
2023/10/03	0.1	73.25	0	0.00	72.80	0.1	2,623	0.00%
2023/10/02	0.1	73.50	0	0.00	74.00	0.1	2,715	0.00%
2023/09/27	0	0.00	0.5	71.70	71.40	-0.5	2,993	-0.02%
2023/09/26	5	72.80	0	0.00	72.10	5	2,996	0.17%
2023/09/22	2	73.85	1	74.40	75.60	1	2,981	0.03%
2023/09/21	10	78.31	3	79.17	76.20	7	2,932	0.24%
2023/09/20	2	79.60	27	81.74	78.60	-25	2,855	-0.88%
2023/09/19	10	78.95	0	0.00	80.00	10	2,814	0.36%
2023/09/14	1	80.00	0	0.00	79.80	1	2,922	0.03%
2023/09/11	1	77.60	2	77.10	76.60	-1	3,187	-0.03%
2023/09/08	7	77.99	0	0.00	77.30	7	3,371	0.21%
2023/09/07	0	0.00	3	79.50	78.90	-3	3,536	-0.08%
2023/09/06	1	79.60	0	0.00	80.20	1	3,622	0.03%
2023/09/05	1	79.30	0	0.00	79.60	1	3,637	0.03%
2023/08/30	1	79.30	1	79.20	78.70	0	3,975	0.00%
2023/08/29	0	0.00	1	77.40	78.30	-1	4,038	-0.02%
2023/08/24	0	0.00	1	76.40	77.30	-1	4,045	-0.02%
2023/08/21	0	0.00	7	75.11	75.00	-7	4,062	-0.17%
2023/08/16	3	73.00	3	73.40	74.00	0	4,078	0.00%
2023/08/15	0	0.00	1	73.60	73.20	-1	4,084	-0.02%
2023/08/09	1	77.50	0	0.00	77.50	1	4,064	0.02%
2023/08/08	0.1	78.60	0	0.00	78.00	0.1	4,089	0.00%
2023/08/07	1	79.60	2	79.50	79.60	-1	4,103	-0.02%
2023/08/04	1	77.80	1	78.80	78.30	0	4,104	0.00%
2023/08/02	2	78.00	0	0.00	77.70	2	4,126	0.05%
2023/08/01	1	80.40	0	0.00	79.70	1	4,102	0.02%
2023/07/31	0.1	80.20	3	79.87	79.30	-2.9	4,107	-0.07%
2023/07/28	6	80.75	0	0.00	80.80	6	4,095	0.15%
2023/07/27	2	79.75	1	79.90	79.90	1	4,088	0.02%
2023/07/26	1	80.60	0	0.00	78.80	1	4,093	0.02%
2023/07/25	5	80.50	0	0.00	80.80	5	4,105	0.12%
2023/07/24	3	79.50	0	0.00	78.30	3	4,093	0.07%
2023/07/21	4	83.30	1	82.30	82.20	3	4,065	0.07%
2023/07/20	0	0.00	5	83.58	83.90	-5	4,107	-0.12%
2023/07/19	2	84.00	3	84.40	83.10	-1	4,145	-0.02%
2023/07/18	1.2	84.65	6	84.67	84.00	-4.9	4,258	-0.11%
2023/07/17	0	0.00	3	86.97	86.80	-3	4,285	-0.07%
2023/07/14	2	87.55	6	87.37	87.70	-4	4,293	-0.09%
2023/07/13	3	88.17	1	88.00	86.60	2	4,279	0.05%
2023/07/12	8	89.03	0	0.00	88.40	8	4,230	0.19%
2023/07/11	7	92.97	9	93.51	90.50	-2	4,143	-0.05%
2023/07/10	15	90.85	18	90.73	90.40	-3	3,887	-0.08%
2023/07/07	15	86.81	12.2	86.30	86.70	2.8	3,557	0.08%
2023/07/06	9	88.31	10	87.90	88.00	-1	3,479	-0.03%
2023/07/03	0	0.00	0	83.60	83.10	0	3,271	0.00%
2023/06/26	4	85.20	1	84.70	84.50	3	3,399	0.09%
2023/06/21	4	86.75	2	87.50	86.70	2	3,392	0.06%
2023/06/20	3	87.60	13.1	87.99	88.00	-10.1	3,370	-0.30%
2023/06/19	0	0.00	2	86.70	86.10	-2	3,333	-0.06%
2023/06/16	7	86.61	0	0.00	86.10	7	3,331	0.21%
2023/06/15	14	89.19	8	89.55	88.60	6	3,330	0.18%
2023/06/14	3	89.97	14	89.29	90.20	-11	3,207	-0.34%
2023/06/13	5	87.52	9	87.69	86.50	-4	3,047	-0.13%
2023/06/12	2	85.10	3	85.66	85.40	-1	2,895	-0.04%
2023/06/09	5	82.66	1	83.10	82.80	4	2,852	0.14%
2023/06/07	1	85.00	5	84.00	84.70	-4	2,898	-0.14%
2023/06/06	6	82.48	0	0.00	82.00	6	2,862	0.21%
2023/06/05	4	85.90	4	87.25	85.20	0	2,812	0.00%
2023/06/02	2.1	80.74	7	82.11	82.20	-5	2,698	-0.18%
2023/05/31	1.1	79.30	2	79.10	79.70	-1	2,906	-0.03%
2023/05/30	1	79.10	0	0.00	79.10	1	2,948	0.03%
2023/05/29	0	79.06	4	78.00	80.60	-4	2,940	-0.13%
2023/05/25	2.1	77.82	0	0.00	77.30	2.1	2,952	0.07%
2023/05/24	0	0.00	1	78.30	79.10	-1	2,992	-0.03%
2023/05/19	0	0.00	0.1	78.10	78.00	-0.1	3,019	0.00%
2023/05/18	6	78.00	0	0.00	77.40	6	3,035	0.20%
2023/05/16	0	0.00	1	76.30	76.60	-1	3,082	-0.03%
2023/05/11	1	75.60	0	0.00	75.20	1	3,118	0.03%
2023/05/08	1	78.60	0	0.00	78.30	1	3,218	0.03%
2023/05/05	1	77.60	0	0.00	77.80	1	3,329	0.03%
2023/05/04	11.1	78.30	1	78.90	78.30	10.1	3,464	0.29%
2023/05/02	1	77.70	1	79.20	79.00	0	3,566	0.00%
2023/04/28	3	77.17	2	77.30	77.90	1	3,645	0.03%
2023/04/27	5	76.90	0	0.00	76.30	5	3,616	0.14%
2023/04/26	1	76.10	6	75.30	76.70	-5	3,627	-0.14%
2023/04/25	1	77.80	0	0.00	77.00	1	3,610	0.03%
2023/04/24	1	79.50	0	0.00	80.00	1	3,603	0.03%
2023/04/21	3	81.37	2	82.45	79.10	1	3,573	0.03%
2023/04/20	2	84.15	0	0.00	83.50	2	3,464	0.06%
2023/04/19	5	86.54	0	0.00	86.50	5	3,429	0.15%
2023/04/18	2	88.50	0	0.00	87.60	2	3,431	0.06%
2023/04/17	2	88.25	0	0.00	88.70	2	3,425	0.06%
2023/04/14	1.1	88.61	0	0.00	88.40	1.1	3,408	0.03%
2023/04/13	1	88.30	0	0.00	88.20	1	3,425	0.03%
2023/04/12	8	89.09	1	90.30	90.40	7	3,410	0.21%
2023/04/10	0	0.00	7	91.13	90.50	-7	3,427	-0.20%
2023/04/07	7	92.24	3	91.60	92.30	4	3,421	0.12%
2023/04/06	1	91.10	2	91.30	91.30	-1	3,404	-0.03%
2023/03/30	2	90.70	3.2	90.56	90.50	-1.2	3,449	-0.03%
2023/03/29	1	89.80	1	92.10	89.80	0	3,455	0.00%
2023/03/28	4.4	91.43	3	91.10	91.70	1.4	3,436	0.04%
2023/03/27	1	90.00	1	90.60	90.00	0	3,372	0.00%
2023/03/24	1.1	90.25	2	90.55	90.80	-1	3,391	-0.03%
2023/03/23	2	90.40	2	90.50	90.20	0	3,374	0.00%
2023/03/22	0.1	90.40	1	90.30	90.70	-1	3,380	-0.03%
2023/03/21	6	90.18	0	0.00	89.70	6	3,382	0.18%
2023/03/20	0	0.00	9	90.89	89.90	-9	3,390	-0.27%
2023/03/17	6	87.65	2	87.85	88.50	4	3,318	0.12%
2023/03/15	1	87.30	1	87.20	86.80	0	3,365	0.00%
2023/03/14	3	86.80	0	0.00	86.10	3	3,395	0.09%
2023/03/10	4	89.33	3	88.93	88.90	1	3,468	0.03%
2023/03/09	1	92.00	1	92.20	92.00	0	3,536	0.00%
2023/03/08	4	91.78	1.5	92.13	92.30	2.5	3,547	0.07%
2023/03/07	0	90.60	5	92.60	92.50	-5	3,544	-0.14%
2023/03/06	1	89.80	0.1	90.10	90.70	1	3,527	0.03%
2023/03/03	7	89.06	4	88.75	89.20	3	3,536	0.08%
2023/03/02	3	92.40	0	0.00	90.80	3	3,372	0.09%
2023/03/01	5	93.40	0	0.00	93.00	5	3,378	0.15%
2023/02/24	1	93.30	0	0.00	93.10	1	3,413	0.03%
2023/02/23	0	0.00	1	94.30	93.90	-1	3,423	-0.03%
2023/02/22	0	0.00	1	93.20	93.20	-1	3,543	-0.03%
2023/02/21	2	98.10	1	97.70	97.10	1	3,626	0.03%
2023/02/20	0	0.00	2	96.65	97.50	-2	3,771	-0.05%
2023/02/16	0.1	96.70	0	0.00	97.90	0.1	4,067	0.00%
2023/02/14	0	0.00	2	96.70	97.00	-2	4,192	-0.05%
2023/02/13	4	95.93	9	95.73	96.10	-5	4,328	-0.12%
2023/02/10	3	97.60	1	95.20	95.20	2	4,382	0.05%
2023/02/09	2	98.30	2	98.70	98.30	0	4,372	0.00%
2023/02/08	1	98.90	1	98.60	98.90	0	4,401	0.00%
2023/02/07	0.1	97.00	0	0.00	97.60	0.1	4,395	0.00%
2023/02/06	3	98.07	0	97.90	96.90	3	4,427	0.07%
2023/02/03	3	100.50	3	100.47	98.20	0	4,387	0.00%
2023/02/02	0	0.00	6	99.72	100.00	-6	4,351	-0.14%
2023/02/01	3.1	96.86	7	97.13	96.70	-3.9	4,263	-0.09%
2023/01/31	1	95.90	1	95.20	96.30	0	4,303	0.00%
2023/01/30	0	0.00	5	93.04	94.80	-5	4,295	-0.12%
2023/01/16	0	0.00	2	89.70	90.00	-2	4,315	-0.05%
2023/01/13	1	88.70	0	0.00	87.70	1	4,344	0.02%
2023/01/12	6.1	90.65	3	91.57	89.20	3.1	4,404	0.07%
2023/01/11	1	90.50	0	0.00	90.40	1	4,408	0.02%
2023/01/10	0	0.00	1	90.70	89.80	-1	4,472	-0.02%
2023/01/09	1	89.90	2	90.00	90.50	-1	4,547	-0.02%
2023/01/06	2	87.85	1	86.80	88.80	1	4,610	0.02%
2023/01/05	2	85.90	2	86.40	85.90	0	4,723	0.00%
2022/12/30	0	0.00	0	85.60	84.60	0	5,051	0.00%
2022/12/29	2	84.85	6	85.42	85.10	-4	5,112	-0.08%
2022/12/28	1	86.00	1	87.50	86.00	0	5,227	0.00%
2022/12/27	1	89.80	0	0.00	88.80	1	5,318	0.02%
2022/12/26	2	87.45	1	86.30	88.30	1	5,391	0.02%
2022/12/23	2	86.45	1	85.40	86.90	1	5,515	0.02%
2022/12/22	1	87.60	0	0.00	86.90	1	5,581	0.02%
2022/12/19	1	91.20	1	91.40	90.90	0	6,017	0.00%
2022/12/16	3	93.13	1	93.10	93.20	2	6,155	0.03%
2022/12/13	5	96.10	0	0.00	93.80	5	6,275	0.08%
2022/12/12	3	95.00	3	94.77	95.00	0	6,289	0.00%
2022/12/09	2	96.40	2	97.60	96.10	0	6,319	0.00%
2022/12/08	2	97.10	2	96.80	97.10	0	6,371	0.00%
2022/12/07	6	97.87	5	99.36	96.20	1	6,462	0.02%
2022/12/06	1	101.50	0	101.50	99.80	1	6,454	0.02%
2022/12/05	1	105.00	10	104.40	103.00	-9	6,541	-0.14%
2022/12/02	4	103.00	4.1	102.13	102.50	-0.1	6,546	0.00%
2022/12/01	10.1	101.51	1.1	100.52	102.00	9.1	6,589	0.14%
2022/11/30	2.1	98.30	0	98.90	98.10	2	6,601	0.03%
2022/11/29	2	97.90	1	96.80	98.30	1	6,693	0.01%
2022/11/28	2	97.80	4	96.28	97.80	-2	6,786	-0.03%
2022/11/25	2.1	98.27	35.1	96.52	96.00	-33.1	6,967	-0.47%
2022/11/24	5	98.98	3	99.20	98.80	2	6,996	0.03%
2022/11/23	3.1	99.34	2.1	100.23	98.30	1	7,077	0.01%
2022/11/22	4	98.70	1	99.80	98.30	3	7,184	0.04%
2022/11/21	1	100.50	0	0.00	100.00	1	7,322	0.01%
2022/11/18	9	102.17	2	101.80	99.60	7	7,455	0.09%
2022/11/17	35	101.43	5.1	100.58	102.00	29.9	7,553	0.40%
2022/11/16	32	99.67	64	98.70	98.30	-32	7,672	-0.42%
2022/11/15	5	97.60	4	98.15	101.00	1	7,668	0.01%
2022/11/14	3	94.53	4	95.08	95.30	-1	8,013	-0.01%
2022/11/11	2	95.40	9	97.90	93.60	-7	8,238	-0.09%
2022/11/10	8	93.46	4	94.10	93.00	4	8,202	0.05%
2022/11/09	10	94.01	7	93.90	94.30	3	8,285	0.04%
2022/11/08	2	93.00	2	90.40	90.40	0	8,385	0.00%
2022/11/07	2	91.10	2	91.30	91.10	0	8,445	0.00%
2022/11/04	10.3	91.07	0	0.00	91.10	10.3	8,609	0.12%
2022/11/03	0	0.00	1	89.01	89.90	-1	8,677	-0.01%
2022/11/02	0.1	89.60	6	89.08	89.40	-5.9	8,945	-0.07%
2022/11/01	1	87.70	0	87.70	87.70	1	8,968	0.01%
2022/10/31	3	87.30	3	86.77	87.00	0	9,084	0.00%
2022/10/28	4	84.03	5	84.06	83.90	-1	9,165	-0.01%
2022/10/27	5	83.00	8	83.36	85.90	-3	9,348	-0.03%
2022/10/26	6	81.97	6	82.68	81.90	0	9,542	0.00%
2022/10/25	5	83.36	5	84.20	82.50	0	9,588	0.00%
2022/10/24	4	85.98	6	87.05	85.00	-2	9,723	-0.02%
2022/10/21	5	84.72	3	85.87	84.00	2	9,912	0.02%
2022/10/20	5	85.56	10	84.86	86.20	-5	10,050	-0.05%
2022/10/19	9	87.46	7	88.49	85.80	2	10,335	0.02%
2022/10/18	7	87.51	3	87.73	87.90	4	10,432	0.04%
2022/10/17	6	85.12	3.1	84.34	86.80	2.9	10,554	0.03%
2022/10/14	36	90.65	4	89.33	89.10	32	10,742	0.30%
2022/10/13	2	89.10	5	86.74	83.00	-3	11,153	-0.03%
2022/10/12	7.1	91.44	10	90.87	90.00	-2.9	11,255	-0.03%
2022/10/11	4	91.33	1	90.90	90.80	3	11,414	0.03%
2022/10/07	7	98.70	2	99.75	97.50	5	11,748	0.04%
2022/10/06	4	101.00	4	101.63	101.50	0	11,787	0.00%
2022/10/05	10	99.88	7	102.57	99.80	3	11,825	0.03%
2022/10/04	1	101.00	3	97.60	101.00	-2	11,829	-0.02%
2022/10/03	1	94.80	1	94.00	94.80	0	12,009	0.00%
2022/09/30	0	92.50	0	0.00	95.00	0	12,487	0.00%
2022/09/29	2	91.85	13	91.45	91.10	-11	12,909	-0.09%
2022/09/28	7	93.77	8	92.40	90.70	-1	13,222	-0.01%
2022/09/27	5.1	98.16	3	99.03	99.60	2.1	13,774	0.01%
2022/09/26	4	102.21	5	101.96	98.50	-1	14,054	-0.01%
2022/09/23	3	109.17	11	110.73	107.00	-8	14,215	-0.06%
2022/09/22	1	114.00	52	113.89	114.00	-51	14,252	-0.36%
2022/09/21	3	110.50	3	111.33	110.00	0	14,266	0.00%
2022/09/20	0	0.00	2	112.25	113.00	-2	14,345	-0.01%
2022/09/19	4	109.63	2	109.75	109.50	2	14,511	0.01%
2022/09/16	4	110.25	1	111.50	109.50	3	14,612	0.02%
2022/09/15	59	112.02	102	114.00	111.50	-43	14,736	-0.29%	大賣/
2022/09/14	7	111.86	7	111.71	114.00	0	14,959	0.00%
2022/09/13	9	111.83	9	114.78	111.50	0	15,080	0.00%
2022/09/12	104	113.96	3	113.66	112.50	101	15,194	0.66%	大買/
2022/09/08	2	108.75	2	107.00	110.00	0	15,217	0.00%
2022/09/07	6	105.33	6	106.17	105.00	0	15,282	0.00%
2022/09/06	2	107.75	1	107.00	107.00	1	15,312	0.01%
2022/09/05	2.1	112.00	2	112.25	110.50	0.1	15,354	0.00%
2022/09/02	2.2	114.89	4	112.38	115.00	-1.8	15,372	-0.01%
2022/09/01	32.1	115.65	29.1	114.00	113.00	3.1	15,352	0.02%
2022/08/31	4	115.38	5	115.80	115.50	-1	15,307	-0.01%
2022/08/30	14	116.57	6	116.33	117.00	8	15,517	0.05%
2022/08/29	4	114.75	4	112.50	116.00	0	15,566	0.00%
2022/08/26	12	116.50	6.1	117.25	115.50	5.9	15,485	0.04%
2022/08/25	5	116.30	5	116.20	117.00	0	15,471	0.00%
2022/08/24	17	116.71	10	115.10	113.00	7	15,425	0.05%
2022/08/23	4	114.75	6	111.92	115.50	-2	15,405	-0.01%
2022/08/22	52	113.13	29	112.12	111.50	23	15,309	0.15%
2022/08/19	71.1	113.35	17	113.68	113.00	54.1	15,226	0.36%
2022/08/18	9	106.56	42.1	108.03	109.00	-33.1	14,800	-0.22%
2022/08/17	7	103.14	8	104.06	102.50	-1	14,631	-0.01%
2022/08/16	14.1	105.46	13	105.65	104.50	1.1	14,638	0.01%
2022/08/15	3	104.83	10	104.30	105.50	-7	14,659	-0.05%
2022/08/12	4	101.38	23	101.57	101.50	-19	14,467	-0.13%
2022/08/11	7	101.50	41	101.55	99.60	-34	14,453	-0.24%
2022/08/10	9.1	99.53	8	99.66	98.50	1.1	14,537	0.01%
2022/08/09	6	100.65	8.1	101.30	101.00	-2.1	14,513	-0.01%
2022/08/08	2.1	98.72	1.2	97.80	99.50	1	14,328	0.01%
2022/08/05	15	97.81	4	96.73	98.80	11	14,409	0.08%
2022/08/04	5	93.82	3	92.87	95.00	2	14,382	0.01%
2022/08/03	2	94.15	2	94.90	93.20	0	14,364	0.00%
2022/08/02	3	95.53	3	98.10	96.20	0	14,293	0.00%
2022/08/01	9.1	101.12	4	101.00	100.50	5.1	14,116	0.04%
2022/07/29	1	102.50	18.1	101.72	102.50	-17.1	14,118	-0.12%
2022/07/28	11	99.82	6.1	99.64	98.50	4.9	14,034	0.04%
2022/07/27	5	97.82	1	98.00	99.50	4	13,908	0.03%
2022/07/26	5.2	101.42	15	98.05	97.40	-9.8	13,776	-0.07%
2022/07/25	1	100.50	2.3	100.02	100.50	-1.3	13,539	-0.01%
2022/07/22	3	99.34	5	99.84	99.10	-2	13,580	-0.01%
2022/07/21	15.5	101.19	18	101.11	101.50	-2.5	13,675	-0.02%
2022/07/20	17.2	99.64	17.1	99.49	99.30	0.1	13,520	0.00%
2022/07/19	7	92.97	8	93.34	94.30	-1	13,162	-0.01%
2022/07/18	12	95.32	7	95.34	93.00	5	13,027	0.04%
2022/07/15	11	90.43	15	92.28	93.00	-4	12,806	-0.03%
2022/07/14	23	87.74	18.2	86.81	88.00	4.8	12,375	0.04%
2022/07/13	6.1	85.18	5.1	86.19	83.50	1	12,311	0.01%
2022/07/12	9	84.88	9	83.22	82.00	0	12,306	0.00%
2022/07/11	20.1	86.97	16	87.33	87.90	4.1	12,314	0.03%
2022/07/08	30	89.72	27	89.12	88.50	3	12,130	0.02%
2022/07/07	16	83.72	19.1	83.84	85.00	-3.1	11,708	-0.03%
2022/07/06	25.1	86.69	23	85.82	83.50	2.1	11,235	0.02%
2022/07/05	20	86.81	18	88.59	90.10	2	10,979	0.02%
2022/07/04	18.4	96.79	15	96.90	90.90	3.4	10,346	0.03%
2022/07/01	12	103.83	7.2	108.59	101.00	4.9	10,130	0.05%
2022/06/30	5.2	115.99	3	118.17	112.00	2.2	9,861	0.02%
2022/06/29	7.1	123.28	4	122.25	124.00	3.1	9,795	0.03%
2022/06/28	27	123.52	17	124.41	124.50	10	10,015	0.10%
2022/06/27	8	123.50	10	123.10	125.00	-2	10,509	-0.02%
2022/06/24	2	119.24	5	118.60	116.50	-3	10,563	-0.03%
2022/06/23	34.1	116.71	34	117.24	119.00	0.1	10,810	0.00%
2022/06/22	6.1	119.81	6.1	118.85	119.50	-0.1	11,550	0.00%
2022/06/21	4	113.75	5	114.00	118.00	-1	11,540	-0.01%
2022/06/20	6.1	113.89	4	113.00	108.50	2.1	11,618	0.02%
2022/06/17	7	117.14	15	118.33	118.50	-8	11,816	-0.07%
2022/06/16	1	123.50	1.1	121.91	120.50	-0.1	12,158	0.00%
2022/06/15	2.2	129.90	2	128.00	126.50	0.2	12,606	0.00%
2022/06/14	12.6	131.60	14.1	131.68	131.00	-1.5	13,160	-0.01%
2022/06/13	16.1	132.40	11	132.41	133.50	5.1	13,413	0.04%
2022/06/10	8.1	132.81	7	133.36	132.50	1.1	13,626	0.01%
2022/06/09	18	134.06	15	134.47	134.50	3	13,963	0.02%
2022/06/08	7.1	134.06	5.3	132.65	133.50	1.8	14,265	0.01%
2022/06/07	4.1	129.87	6	129.58	130.00	-2	14,193	-0.01%
2022/06/06	7	127.43	4	127.75	127.00	3	14,134	0.02%
2022/06/02	8.2	127.84	7	127.93	127.50	1.2	14,263	0.01%
2022/06/01	5.1	126.89	3	126.67	126.00	2.1	14,291	0.01%
2022/05/31	2	126.75	13.1	126.46	126.50	-11.1	14,344	-0.08%
2022/05/30	4	124.00	3.3	123.08	125.00	0.8	14,311	0.01%
2022/05/27	2.3	119.89	2	122.00	119.00	0.3	14,305	0.00%
2022/05/26	4	121.25	6	121.83	119.50	-2	14,337	-0.01%
2022/05/25	4	120.75	3	119.18	120.50	1	14,351	0.01%
2022/05/24	5	117.70	4	118.13	115.50	1	14,427	0.01%
2022/05/23	5	121.00	7	122.07	121.00	-2	14,403	-0.01%
2022/05/20	4	119.00	4	120.13	119.00	0	14,368	0.00%
2022/05/19	7	118.00	8	118.13	120.00	-1	14,446	-0.01%
2022/05/18	10	120.70	17	118.97	121.00	-7	14,456	-0.05%
2022/05/17	4	116.13	6	116.17	117.00	-2	14,241	-0.01%
2022/05/16	4	114.50	4	115.37	113.00	0	14,299	0.00%
2022/05/13	7	114.36	7	114.07	113.50	0	14,329	0.00%
2022/05/12	9	110.17	4	113.13	108.50	5	14,376	0.03%
2022/05/11	7	112.50	6	113.34	112.00	1	14,608	0.01%
2022/05/10	3	112.50	111	113.34	113.50	-108	14,616	-0.74%	大賣/鉅額交易
2022/05/09	1	111.50	5.5	110.85	108.50	-4.5	14,710	-0.03%
2022/05/06	19	114.92	109	114.06	116.00	-90	14,893	-0.60%	大賣/
2022/05/05	107	113.49	6	113.67	113.00	101	14,931	0.68%	大買/鉅額交易
2022/05/04	2	111.00	6	110.83	112.00	-4	14,911	-0.03%
2022/05/03	4	107.00	2.1	105.75	108.00	1.9	14,981	0.01%
2022/04/29	2	106.25	6	104.92	105.00	-4	15,109	-0.03%
2022/04/28	3	103.83	3	103.00	102.50	0	15,062	0.00%
2022/04/27	6	102.92	5	104.10	106.00	1	14,925	0.01%
2022/04/26	3	110.33	4	110.13	110.00	-1	14,714	-0.01%
2022/04/25	3.1	109.69	6	111.33	110.00	-2.9	14,715	-0.02%
2022/04/22	6	116.17	5	117.40	115.00	1	14,672	0.01%
2022/04/21	3	124.00	0.1	123.00	123.00	2.9	14,735	0.02%
2022/04/20	1	124.00	2	122.00	122.50	-1	14,857	-0.01%
2022/04/19	6	122.75	4.1	122.88	121.00	1.9	15,002	0.01%
2022/04/18	7	123.21	11	121.50	119.50	-4	15,138	-0.03%
2022/04/15	5.3	125.35	3	126.00	123.00	2.3	15,233	0.02%
2022/04/14	103	132.95	1.6	132.63	130.50	101.5	15,425	0.66%	大買/鉅額交易
2022/04/13	7	130.79	4	129.74	130.50	3	15,411	0.02%
2022/04/12	0.1	125.75	7.1	125.62	124.50	-7	15,455	-0.05%
2022/04/11	39.1	128.15	34	128.01	128.50	5.1	15,497	0.03%
2022/04/08	3	126.67	4	126.88	128.00	-1	15,499	-0.01%
2022/04/07	10	128.35	7	125.79	124.50	3	15,528	0.02%
2022/04/06	3	131.00	3	130.67	130.50	0	15,634	0.00%
2022/04/01	6	130.50	3	131.50	133.50	3	15,910	0.02%
2022/03/31	51.2	132.52	6	133.25	133.00	45.2	16,040	0.28%
2022/03/30	27.5	137.17	221	137.28	137.50	-193.5	15,779	-1.23%	大賣/鉅額交易
2022/03/29	115.2	134.98	12	135.83	131.00	103.2	15,296	0.67%	大買/鉅額交易
2022/03/28	21.1	134.81	23	135.26	136.50	-1.9	15,114	-0.01%
2022/03/25	383	138.76	254	140.03	134.00	129	14,809	0.87%	大買/大賣/鉅額交易
2022/03/24	11.1	132.19	23	132.46	134.50	-11.9	14,028	-0.08%
2022/03/23	13	132.46	23	132.20	130.50	-10	13,891	-0.07%
2022/03/22	17.1	132.67	10	132.05	132.00	7.1	13,907	0.05%
2022/03/21	25	131.54	20	132.25	131.50	5	13,712	0.04%
2022/03/18	38.3	127.58	52	127.23	129.50	-13.7	13,415	-0.10%
2022/03/17	43	125.99	21	124.45	127.00	22	13,097	0.17%
2022/03/16	7	119.43	7	117.71	115.50	0	12,561	0.00%
2022/03/15	12	119.79	14	119.39	116.00	-2	12,323	-0.02%
2022/03/14	16	119.53	19	119.87	120.50	-3	12,224	-0.02%
2022/03/11	11	116.64	10	117.25	117.50	1	12,051	0.01%
2022/03/10	1	116.50	13	115.85	118.00	-12	11,755	-0.10%
2022/03/09	8	107.06	5	108.80	107.50	3	11,998	0.03%
2022/03/08	5	108.00	5	108.50	106.00	0	12,521	0.00%
2022/03/07	5	110.90	4	113.50	108.00	1	12,436	0.01%
2022/03/04	5	116.90	5	116.30	117.00	0	12,518	0.00%
2022/03/03	6	116.00	2	116.75	114.50	4	12,739	0.03%
2022/03/02	8	113.75	18	111.69	115.50	-10	12,940	-0.08%
2022/03/01	4	109.50	6	108.83	111.00	-2	13,007	-0.02%
2022/02/25	6	106.08	11	105.09	107.50	-5	13,312	-0.04%
2022/02/24	13	100.13	2.3	102.52	101.00	10.7	13,622	0.08%
2022/02/23	2	106.75	1	107.50	107.00	1	13,708	0.01%
2022/02/22	9	108.44	4	109.50	107.00	5	14,312	0.03%
2022/02/21	2	113.00	1	112.50	113.00	1	14,773	0.01%
2022/02/18	5	117.40	3	117.33	117.50	2	15,619	0.01%
2022/02/17	5	116.40	3	117.33	116.00	2	16,741	0.01%
2022/02/16	6	116.42	4	117.63	116.00	2	17,296	0.01%
2022/02/15	4.4	115.80	5	116.70	115.00	-0.6	17,696	0.00%
2022/02/14	0	0.00	1.2	115.75	114.50	-1.2	18,179	-0.01%
2022/02/11	8	118.75	14	118.11	120.50	-6	18,412	-0.03%
2022/02/10	7	114.36	10	113.10	113.50	-3	18,570	-0.02%
2022/02/09	2	115.25	9	115.00	115.50	-7	18,977	-0.04%
2022/02/08	16.1	108.65	11	110.50	109.00	5.1	19,452	0.03%
2022/02/07	9	103.89	3	102.83	106.50	6	19,958	0.03%
2022/01/26	6	105.50	6	105.92	106.00	0	20,938	0.00%
2022/01/25	10.3	106.68	3.1	109.24	105.00	7.2	22,199	0.03%
2022/01/24	1	112.00	11	109.55	112.00	-10	23,333	-0.04%
2022/01/21	4	109.88	14	108.71	107.50	-10	24,393	-0.04%
2022/01/20	4	112.63	17	112.97	113.00	-13	24,821	-0.05%
2022/01/19	21.1	114.05	6.2	113.83	113.00	15	25,702	0.06%
2022/01/18	6	117.67	8	118.13	116.00	-2	27,585	-0.01%
2022/01/17	9	116.50	17	116.68	118.50	-8	27,949	-0.03%
2022/01/14	7	111.21	21.2	110.84	115.50	-14.2	28,705	-0.05%
2022/01/13	5.1	113.72	4	115.49	114.50	1.1	29,333	0.00%
2022/01/12	11	117.73	6	117.16	116.50	5	30,283	0.02%
2022/01/11	4.3	118.51	2	117.75	117.50	2.3	31,864	0.01%
2022/01/10	11	124.36	10	122.60	125.50	1	32,869	0.00%
2022/01/07	14.4	126.09	3	125.50	123.50	11.4	33,851	0.03%
2022/01/06	2	133.00	2	133.25	134.00	0	34,726	0.00%
2022/01/05	5.1	136.39	1	134.50	135.00	4.1	35,729	0.01%
2022/01/04	10	142.05	3	143.50	141.00	7	36,751	0.02%
2022/01/03	7	146.57	5.1	147.11	144.50	1.9	38,902	0.00%
2021/12/30	2	143.25	3	143.33	143.00	-1	39,815	0.00%
2021/12/29	5	147.60	3	147.33	146.00	2	40,713	0.00%
2021/12/28	9	146.94	8	146.63	145.50	1	41,252	0.00%
2021/12/27	6	142.42	12.3	142.14	144.50	-6.3	41,547	-0.02%
2021/12/24	3	136.83	0	137.00	136.00	3	41,792	0.01%
2021/12/23	5	139.80	6	140.17	138.00	-1	42,607	0.00%
2021/12/22	4	138.13	4	137.75	136.00	0	43,380	0.00%
2021/12/21	5	135.50	8	136.00	136.00	-3	44,216	-0.01%
2021/12/20	6.1	134.25	3	134.33	134.50	3.1	45,849	0.01%
2021/12/17	7	139.21	2	138.50	136.50	5	47,177	0.01%
2021/12/16	9	143.94	19	142.13	143.00	-10	48,924	-0.02%
2021/12/15	3	137.00	7.6	134.04	137.00	-4.6	49,234	-0.01%
2021/12/14	15.1	134.27	9	134.89	133.50	6.1	49,407	0.01%
2021/12/13	3.6	134.97	10.3	133.97	134.00	-6.7	49,442	-0.01%
2021/12/10	7.2	138.38	7	138.07	137.50	0.2	49,568	0.00%
2021/12/09	13	140.38	12	140.42	141.50	1	49,819	0.00%
2021/12/08	7.1	144.77	4.2	144.38	143.00	2.9	50,199	0.01%
2021/12/07	13.1	143.82	3.1	143.53	143.00	10	50,938	0.02%
2021/12/06	3	151.67	4.1	150.52	149.50	-1.1	51,266	0.00%
2021/12/03	16	156.31	12	156.17	155.00	4	51,575	0.01%
2021/12/02	12.1	153.96	19	154.68	156.00	-7	51,503	-0.01%
2021/12/01	5	148.00	6.2	148.57	148.00	-1.2	51,169	0.00%
2021/11/30	7	150.36	6	150.58	150.00	1	51,467	0.00%
2021/11/29	8.1	148.25	11	146.73	148.50	-2.9	51,759	-0.01%
2021/11/26	11.2	143.37	11	144.63	148.50	0.2	51,975	0.00%
2021/11/25	6	145.58	5	146.40	145.50	1	51,787	0.00%
2021/11/24	12.3	145.93	12	146.54	145.00	0.3	51,859	0.00%
2021/11/23	10.2	150.55	8.5	150.62	147.00	1.7	51,866	0.00%
2021/11/22	17.1	154.80	25.1	155.54	153.00	-8	51,979	-0.02%
2021/11/19	26	160.65	21.1	161.77	156.00	4.9	52,766	0.01%
2021/11/18	27	160.35	22.1	158.88	157.00	4.9	52,749	0.01%
2021/11/17	33	165.27	48.2	165.59	165.50	-15.2	52,962	-0.03%
2021/11/16	42.1	166.83	47.2	165.57	159.50	-5.1	52,558	-0.01%
2021/11/15	13	155.04	25	155.06	159.00	-12	51,648	-0.02%
2021/11/12	27.2	153.32	11.6	153.62	149.00	15.6	51,393	0.03%
2021/11/11	22.3	150.67	16.1	148.76	151.50	6.2	51,178	0.01%
2021/11/10	10.3	141.69	9.1	144.17	145.00	1.2	50,801	0.00%
2021/11/09	14.2	148.74	15	146.83	142.00	-0.8	50,612	0.00%
2021/11/08	20.6	143.80	23	143.52	146.50	-2.5	50,327	0.00%
2021/11/05	25.2	148.36	20	149.93	147.50	5.2	50,121	0.01%
2021/11/04	27.1	158.31	19	157.92	150.00	8.1	49,748	0.02%
2021/11/03	43	156.59	52.1	155.68	160.50	-9.1	49,363	-0.02%
2021/11/02	45	163.74	31	162.19	154.00	14	48,518	0.03%
2021/11/01	49.1	160.61	53	161.80	165.50	-3.9	47,371	-0.01%
2021/10/29	140	151.02	161	151.07	152.50	-21	46,367	-0.05%	大買/大賣/
2021/10/28	114	143.05	116	143.53	142.50	-2	45,320	0.00%	大買/大賣/
2021/10/27	19	141.47	18	142.50	141.50	1	45,025	0.00%
2021/10/26	242	141.45	258.8	142.39	140.00	-16.8	44,406	-0.04%	大買/大賣/
2021/10/25	42	132.62	13.1	135.00	135.00	28.9	42,768	0.07%
2021/10/22	23	131.59	23	133.43	135.50	0	42,815	0.00%
2021/10/21	14	136.32	11	135.32	132.50	3	42,435	0.01%
2021/10/20	332	131.05	337	132.07	135.50	-5	42,141	-0.01%	大買/大賣/
2021/10/19	445	132.24	378	132.62	129.50	67	41,482	0.16%	大買/大賣/
2021/10/18	328	127.34	323.1	128.03	132.00	4.9	40,515	0.01%	大買/大賣/
2021/10/15	315	125.47	689	125.46	128.50	-374	40,101	-0.93%	大買/大賣/鉅額交易
2021/10/14	123	117.61	39	123.15	117.00	84	39,579	0.21%	大買/
2021/10/13	234	127.58	43	125.64	122.00	191	39,274	0.49%	大買/鉅額交易
2021/10/12	34.1	126.05	158	127.26	128.50	-123.9	39,148	-0.32%	大賣/鉅額交易
2021/10/08	171	128.97	67.2	127.81	124.00	103.8	39,173	0.26%	大買/鉅額交易
2021/10/07	17.1	121.34	84	122.21	124.50	-66.9	37,710	-0.18%
2021/10/06	36	115.50	36	116.61	113.50	0	37,871	0.00%
2021/10/05	109	103.22	43	109.85	113.50	66	37,204	0.18%	大買/
2021/10/04	43	111.13	25.2	109.78	106.00	17.9	36,571	0.05%
2021/10/01	15	113.63	14	114.07	112.00	1	36,165	0.00%
2021/09/30	18.1	115.69	31	115.81	118.00	-12.9	36,074	-0.04%
2021/09/29	53.1	114.95	13.2	116.37	112.00	39.9	35,335	0.11%
2021/09/28	32	123.05	27	123.41	122.00	5	34,671	0.01%
2021/09/27	43	125.72	65	125.98	123.00	-22	33,883	-0.06%
2021/09/24	54	120.61	46.2	121.89	119.50	7.9	32,349	0.02%
2021/09/23	85.2	118.54	135.6	118.12	121.00	-50.4	31,055	-0.16%	大賣/
2021/09/22	19	108.24	19.1	108.83	110.50	-0.1	29,473	0.00%
2021/09/17	4.2	106.67	23	106.04	107.50	-18.8	29,084	-0.06%
2021/09/16	3	101.67	3	102.67	101.50	0	28,932	0.00%
2021/09/15	17	104.29	4.5	100.89	100.50	12.5	28,857	0.04%
2021/09/14	19	106.97	21	107.76	106.00	-2	28,654	-0.01%
2021/09/13	57	107.33	55	109.46	106.50	2	28,806	0.01%
2021/09/10	41	106.52	41	105.22	108.00	0	28,763	0.00%
2021/09/09	12	101.53	11	101.68	101.50	1	28,549	0.00%
2021/09/08	48	96.32	44.1	95.88	94.60	3.9	28,436	0.01%
2021/09/07	20	100.59	23	100.03	98.60	-3	28,804	-0.01%
2021/09/06	6	103.08	9	103.83	103.50	-3	29,578	-0.01%
2021/09/03	9	103.44	5	103.20	103.00	4	29,580	0.01%
2021/09/02	16	111.66	10	109.45	106.00	6	29,540	0.02%
2021/09/01	13	109.04	14	110.39	114.00	-1	29,120	0.00%
2021/08/31	9	106.94	12	107.29	109.00	-3	28,646	-0.01%
2021/08/30	12.1	106.00	9	106.06	106.00	3.1	28,721	0.01%
2021/08/27	44	106.76	26	106.77	104.50	18	28,782	0.06%
2021/08/26	17	108.44	36	108.07	111.50	-19	29,032	-0.07%
2021/08/25	57	109.79	42	109.46	106.50	15	28,704	0.05%
2021/08/24	24	105.73	23	105.96	105.00	1	27,801	0.00%
2021/08/23	31	98.95	29	102.22	104.00	2	27,303	0.01%
2021/08/20	21	91.48	55	92.21	94.60	-34	26,844	-0.13%
2021/08/19	32	87.37	32	87.45	86.00	0	26,642	0.00%
2021/08/18	25.1	84.98	24	85.80	89.80	1.1	26,569	0.00%
2021/08/17	5	88.46	1	87.00	84.50	4	26,688	0.01%
2021/08/16	11	88.05	22	90.50	92.00	-11	26,509	-0.04%
2021/08/13	16	93.99	13.1	92.03	90.30	2.9	26,453	0.01%
2021/08/12	6.2	94.99	10	95.63	95.60	-3.8	26,366	-0.01%
2021/08/11	12	93.06	11	93.30	93.30	1	26,380	0.00%
2021/08/10	23	95.36	61.6	94.73	96.50	-38.6	26,198	-0.15%
2021/08/09	25.5	97.65	23.1	98.87	95.40	2.4	26,051	0.01%
2021/08/06	51.1	110.03	8	105.44	106.00	43.1	25,867	0.17%
2021/08/05	3	108.17	14.2	108.26	112.50	-11.2	25,914	-0.04%
2021/08/04	16.4	109.96	19	109.11	107.00	-2.6	26,200	-0.01%
2021/08/03	7.2	107.53	7	108.14	108.50	0.2	26,113	0.00%
2021/08/02	3	106.50	16	104.84	106.50	-13	26,038	-0.05%
2021/07/30	18	106.67	20	106.03	102.50	-2	25,949	-0.01%
2021/07/29	15	106.33	19	105.79	108.00	-4	25,755	-0.02%
2021/07/28	23.1	103.91	19	103.82	104.50	4.1	25,598	0.02%
2021/07/27	14	115.86	33	118.27	112.00	-19	25,361	-0.07%
2021/07/26	20	120.68	18.2	119.07	118.00	1.8	25,132	0.01%
2021/07/23	29	116.88	12	115.54	114.00	17	24,749	0.07%
2021/07/22	30	119.82	35	118.91	121.50	-5	24,472	-0.02%
2021/07/21	29.2	112.08	42.1	113.34	117.00	-12.9	23,826	-0.05%
2021/07/20	40	111.46	26	112.85	106.50	14	23,256	0.06%
2021/07/19	43	116.92	34	115.93	112.50	9	22,976	0.04%
2021/07/16	38	108.42	44.1	108.35	111.00	-6.1	22,765	-0.03%
2021/07/15	112	99.13	104.1	101.21	107.00	7.9	22,479	0.04%	大買/大賣/
2021/07/14	32	96.23	65	98.45	99.60	-33	21,925	-0.15%
2021/07/13	105	95.37	74	94.18	90.60	31	21,341	0.15%	大買/
2021/07/12	10	87.77	105	90.12	92.70	-95	20,269	-0.47%	大賣/
2021/07/09	13.6	84.38	13	85.15	84.30	0.6	20,067	0.00%
2021/07/08	81	84.42	15	84.07	83.70	66	20,187	0.33%
2021/07/07	42	83.61	52.3	83.77	84.30	-10.3	20,213	-0.05%
2021/07/06	3	79.93	6	81.12	79.70	-3	20,418	-0.01%
2021/07/05	14	80.49	11	80.48	80.60	3	20,953	0.01%
2021/07/02	8	77.15	19	77.91	79.20	-11	21,542	-0.05%
2021/07/01	45	76.53	16	77.09	76.10	29	22,398	0.13%
2021/06/30	17	77.64	11	78.46	78.30	6	23,111	0.03%
2021/06/29	33	79.37	21	78.46	77.70	12	23,415	0.05%
2021/06/28	16.3	82.87	15	81.69	81.50	1.3	23,399	0.01%
2021/06/25	20	85.88	26	86.80	85.00	-6	24,037	-0.02%
2021/06/24	1	84.20	1	84.40	83.10	0	24,507	0.00%
2021/06/23	4	82.70	6	82.98	82.90	-2	24,570	-0.01%
2021/06/22	8	85.01	31	84.36	81.00	-23	24,919	-0.09%
2021/06/21	28	87.42	16	87.55	85.20	12	25,138	0.05%
2021/06/18	44	85.98	114	86.20	87.50	-70	25,777	-0.27%	大賣/
2021/06/17	49	80.54	9	81.07	81.10	40	25,476	0.16%
2021/06/16	108	81.19	62	80.47	78.40	46	25,378	0.18%	大買/
2021/06/15	45	78.19	31	78.50	79.90	14	24,755	0.06%
2021/06/11	0	0.00	15	72.41	72.70	-15	23,827	-0.06%
2021/06/10	27	71.61	12	70.99	70.10	15	23,921	0.06%
2021/06/09	1	70.30	5	69.90	70.40	-4	23,846	-0.02%
2021/06/08	1	70.90	2	70.45	69.40	-1	23,948	0.00%
2021/06/07	3	70.73	5.1	69.79	70.80	-2.1	23,914	-0.01%
2021/06/04	17	70.89	38	71.68	68.50	-21	23,699	-0.09%
2021/06/03	45	72.40	61	71.46	72.70	-16	23,504	-0.07%
2021/06/02	8	69.69	8	69.18	68.80	0	22,927	0.00%
2021/06/01	4	68.30	4	68.27	69.00	0	22,715	0.00%
2021/05/31	6	67.88	2	67.15	67.30	4	22,613	0.02%
2021/05/28	23	68.55	25.9	68.12	67.70	-2.9	22,504	-0.01%
2021/05/27	10	65.80	28	66.11	66.60	-18	22,262	-0.08%
2021/05/26	2	64.15	4	65.18	63.60	-2	22,025	-0.01%
2021/05/25	18	63.03	14	63.19	63.30	4	21,986	0.02%
2021/05/24	7	57.14	20	58.16	59.90	-13	21,802	-0.06%
2021/05/21	24	56.38	25	56.66	56.00	-1	22,535	0.00%
2021/05/20	1	56.10	35	54.70	55.60	-34	22,687	-0.15%
2021/05/19	2	56.50	4	54.73	54.90	-2	22,627	-0.01%
2021/05/18	3	52.43	3	52.13	54.00	0	22,512	0.00%
2021/05/17	4	51.95	8	49.09	49.15	-4	22,514	-0.02%
2021/05/14	21	54.04	2	54.20	51.80	19	22,385	0.08%
2021/05/13	44	55.67	6	54.82	54.80	38	22,250	0.17%
2021/05/12	24	53.87	10.1	54.50	56.00	14	22,119	0.06%
2021/05/11	5	55.18	5	54.56	53.60	0	21,817	0.00%
2021/05/10	1	59.70	0.1	59.40	58.80	1	21,807	0.00%
2021/05/07	10	60.25	13	60.80	61.90	-3	21,825	-0.01%
2021/05/06	3	58.57	3	59.27	58.50	0	21,845	0.00%
2021/05/05	7	60.31	6	60.43	58.00	1	21,940	0.00%
2021/05/04	6	60.42	15	59.35	60.80	-9	21,922	-0.04%
2021/05/03	3	61.90	8	61.65	61.60	-5	21,814	-0.02%
2021/04/29	5	65.92	7.5	65.46	65.10	-2.5	21,797	-0.01%
2021/04/28	7	67.39	8	67.44	67.30	-1	22,200	0.00%
2021/04/27	6	66.78	5	66.96	66.20	1	22,450	0.00%
2021/04/26	14	68.74	3	68.30	68.20	11	22,748	0.05%
2021/04/23	21	67.63	13.1	67.25	68.70	7.9	23,292	0.03%
2021/04/22	19	69.44	34	71.52	67.10	-15	23,909	-0.06%
2021/04/21	32	76.53	26.1	76.68	74.50	5.9	24,734	0.02%
2021/04/20	39	75.09	56	73.04	74.90	-17	24,436	-0.07%
2021/04/19	40	70.39	20	70.41	70.70	20	24,647	0.08%
2021/04/16	3	69.70	5.1	69.25	68.60	-2.1	24,760	-0.01%
2021/04/15	8	69.13	14	70.49	68.80	-6	24,734	-0.02%
2021/04/14	16	68.36	7	64.33	68.70	9	24,716	0.04%
2021/04/13	6	71.03	31	69.59	68.00	-25	24,676	-0.10%
2021/04/12	36	70.27	142.1	71.94	68.00	-106.1	24,583	-0.43%	大賣/鉅額交易
2021/04/09	56	76.11	31.1	76.21	75.00	24.9	24,329	0.10%
2021/04/08	45	73.14	66.1	72.22	74.50	-21.1	23,755	-0.09%
2021/04/07	167.1	67.97	61	68.25	69.00	106.1	23,064	0.46%	大買/鉅額交易
2021/04/06	27	64.19	34	64.85	65.80	-7	22,461	-0.03%
2021/04/01	37	60.84	29	61.22	59.90	8	21,918	0.04%
2021/03/31	7	59.07	38	59.38	59.50	-31	21,803	-0.14%
2021/03/30	34	61.78	61	61.07	60.90	-27	21,724	-0.12%
2021/03/29	77	57.78	38	58.18	59.50	39	21,067	0.19%
2021/03/26	33	55.10	3	55.20	55.80	30	20,571	0.15%
2021/03/25	26	55.22	28	55.86	55.40	-2	20,466	-0.01%
2021/03/24	24	54.42	49	55.10	55.00	-25	20,076	-0.12%
2021/03/23	72	54.76	54	55.54	52.00	18	19,449	0.09%
2021/03/22	44	54.34	22.1	55.36	56.70	21.9	18,413	0.12%
2021/03/19	23	52.00	3	52.17	51.60	20	18,192	0.11%
2021/03/18	14	51.68	16	52.01	51.80	-2	18,173	-0.01%
2021/03/17	21	51.39	15	51.32	50.80	6	18,553	0.03%
2021/03/16	19	51.63	25	51.49	50.40	-6	19,764	-0.03%
2021/03/15	30	50.26	6	50.05	49.95	24	20,109	0.12%
2021/03/12	22	48.51	24	47.93	48.90	-2	20,161	-0.01%
2021/03/11	4	46.64	11	46.35	46.90	-7	20,259	-0.03%
2021/03/10	2	44.75	14	45.39	44.70	-12	20,376	-0.06%
2021/03/09	15	44.69	9	44.91	45.00	6	21,015	0.03%
2021/03/08	5	45.65	4	46.05	44.25	1	20,995	0.00%
2021/03/05	7	46.11	4	46.18	45.95	3	21,053	0.01%
2021/03/04	1	46.80	0	0.00	46.80	1	21,449	0.00%
2021/03/03	8	47.28	3	47.83	47.90	5	21,642	0.02%
2021/03/02	1	48.30	0.2	48.05	47.30	0.8	21,725	0.00%
2021/02/26	4	47.58	8	47.45	47.60	-4	22,034	-0.02%
2021/02/25	9	49.32	22	48.61	48.60	-13	22,532	-0.06%
2021/02/24	5	50.28	26	50.00	49.40	-21	22,516	-0.09%
2021/02/23	30.2	52.44	28	52.35	51.80	2.2	22,425	0.01%
2021/02/22	24	48.94	25	48.71	50.80	-1	21,548	0.00%
2021/02/19	1	47.00	1	45.90	46.20	0	21,195	0.00%
2021/02/18	2	46.40	0	0.00	46.60	2	21,117	0.01%
2021/02/17	5	46.94	5	46.81	46.25	0	21,022	0.00%
2021/02/05	16	45.78	4	46.10	45.65	12	20,861	0.06%
2021/02/04	2	46.60	1.2	46.14	46.10	0.8	20,786	0.00%
2021/02/03	17.1	47.76	2	47.88	47.25	15.1	20,700	0.07%
2021/02/02	35	47.16	44.2	46.84	48.00	-9.2	20,514	-0.04%
2021/02/01	23	45.14	36	44.61	45.85	-13	20,331	-0.06%
2021/01/29	5	46.00	2	47.83	44.80	3	20,125	0.01%
2021/01/28	14	46.99	0	0.00	47.10	14	19,980	0.07%
2021/01/27	12	48.45	7	48.54	49.10	5	19,843	0.03%
2021/01/26	3	49.23	9	49.42	48.00	-6	19,622	-0.03%
2021/01/25	16	48.84	3	49.37	49.30	13	19,481	0.07%
2021/01/22	122	49.42	151	48.95	49.70	-29	19,292	-0.15%	大買/大賣/
2021/01/21	46	50.55	32	49.39	48.65	14	19,067	0.07%
2021/01/20	32	49.40	12	49.25	49.40	20	18,548	0.11%
2021/01/19	27	51.23	24	51.29	50.00	3	18,146	0.02%
2021/01/18	78	52.91	76	52.51	52.50	2	17,692	0.01%
2021/01/15	52	51.61	91	51.53	51.00	-39	16,927	-0.23%
2021/01/14	66	49.31	56	49.00	50.10	10	16,128	0.06%
2021/01/13	22	45.38	14	46.71	46.85	8	14,645	0.05%
2021/01/12	59	42.70	96	42.93	42.60	-37	14,261	-0.26%
2021/01/11	26	40.92	37	40.93	41.70	-11	13,388	-0.08%
2021/01/08	10	39.19	0	0.00	38.85	10	13,094	0.08%
2021/01/07	8	39.80	2	39.95	39.30	6	13,116	0.05%
2021/01/06	15	39.76	23	40.75	39.80	-8	13,007	-0.06%
2021/01/05	38	41.35	4	41.18	41.15	34	12,715	0.27%
2021/01/04	27	42.16	43	42.21	42.60	-16	12,539	-0.13%
2020/12/31	37	40.43	24	40.44	40.60	13	12,196	0.11%
2020/12/30	17	40.72	13	40.95	40.10	4	12,164	0.03%
2020/12/29	7	41.44	13	41.23	41.00	-6	12,057	-0.05%
2020/12/28	49	41.14	45	41.41	41.65	4	11,676	0.03%
2020/12/25	55	40.26	62	40.35	39.85	-7	11,341	-0.06%
2020/12/24	16	39.12	6	39.47	39.40	10	11,015	0.09%
2020/12/23	28	38.48	100	38.42	39.20	-72	10,851	-0.66%
2020/12/22	41	37.96	65	38.13	37.20	-24	10,783	-0.22%
2020/12/21	7	37.76	5	37.45	37.50	2	10,875	0.02%
2020/12/18	66	38.46	11	38.60	38.85	55	10,875	0.51%
2020/12/17	15	37.88	20	37.77	38.85	-5	10,782	-0.05%
2020/12/16	8	38.48	6	38.46	38.25	2	10,654	0.02%
2020/12/15	28	38.69	22	38.52	37.70	6	10,552	0.06%
2020/12/14	32	40.25	31	39.97	40.15	1	10,345	0.01%
2020/12/11	62	40.03	54	40.04	38.80	8	10,064	0.08%
2020/12/10	97	41.49	112	41.38	41.10	-15	9,491	-0.16%	大賣/
2020/12/09	45	37.52	43	38.49	39.60	2	8,064	0.02%
2020/12/08	31	35.97	19	36.18	36.00	12	7,328	0.16%
2020/12/07	21	35.08	37	34.99	35.20	-16	7,011	-0.23%
2020/12/04	27	33.84	22	33.65	34.00	5	6,711	0.07%
2020/12/03	32	34.25	45	34.30	33.45	-13	6,581	-0.20%
2020/12/02	10	32.79	23	32.54	32.65	-13	6,209	-0.21%
2020/12/01	16	32.65	20	32.25	32.30	-4	6,100	-0.07%
2020/11/30	71	33.30	39	33.13	32.85	32	5,978	0.54%
2020/11/27	4	32.43	13	32.48	32.30	-9	5,578	-0.16%
2020/11/26	9	32.08	2	32.33	31.95	7	5,317	0.13%
2020/11/25	36	31.81	29	32.05	32.05	7	5,187	0.13%
2020/11/24	47	31.60	191	31.29	31.70	-144	4,817	-2.99%	大賣/鉅額交易
2020/11/23	26	29.95	137	29.93	29.80	-111	4,219	-2.63%	大賣/鉅額交易
2020/11/20	3	29.28	7	29.47	29.65	-4	4,054	-0.10%
2020/11/19	0	0.00	11	28.47	28.50	-11	3,864	-0.28%
2020/11/18	0	0.00	3	28.23	28.15	-3	3,900	-0.08%
2020/11/17	1	28.75	5	28.43	28.20	-4	4,074	-0.10%
2020/11/16	0	0.00	9	28.22	28.35	-9	4,401	-0.20%
2020/11/13	3	27.62	5	27.71	27.95	-2	4,468	-0.04%
2020/11/12	2	27.65	18	27.83	27.65	-16	4,634	-0.35%
2020/11/10	2	27.65	0	0.00	27.65	2	4,847	0.04%
2020/11/09	0	0.00	1	27.85	27.85	-1	4,878	-0.02%
2020/11/06	1	27.75	1	27.55	27.40	0	4,928	0.00%
2020/11/04	16	27.58	0	0.00	27.50	16	5,145	0.31%
2020/11/03	1	27.40	5	27.50	27.35	-4	5,208	-0.08%
2020/11/02	0	0.00	1	27.05	27.00	-1	5,375	-0.02%
2020/10/29	4	27.10	2	27.30	27.55	2	5,763	0.03%
2020/10/28	2	27.70	1	27.70	27.65	1	5,909	0.02%
2020/10/27	4	28.15	32	28.15	28.10	-28	6,067	-0.46%
2020/10/26	2	28.60	30	28.60	28.55	-28	6,239	-0.45%
2020/10/23	1	28.80	3	28.92	28.95	-2	6,547	-0.03%
2020/10/22	113	29.66	6	29.37	29.00	107	7,735	1.38%	大買/鉅額交易
2020/10/21	88	29.20	11	29.03	29.15	77	8,049	0.96%
2020/10/20	5	28.95	1	28.90	29.05	4	8,533	0.05%
2020/10/19	30	28.85	8	28.75	29.15	22	9,397	0.23%
2020/10/16	9	28.79	10	29.16	28.55	-1	10,259	-0.01%
2020/10/15	102	29.24	16	29.11	29.30	86	10,442	0.82%	大買/
2020/10/14	3	28.27	4	28.41	28.60	-1	10,382	-0.01%
2020/10/13	2	28.15	1	27.85	27.75	1	10,652	0.01%
2020/10/12	3	28.20	2	28.55	27.95	1	11,226	0.01%
2020/10/08	44	28.74	5	28.88	28.55	39	11,454	0.34%
2020/10/07	2	28.68	6	28.58	29.00	-4	12,293	-0.03%
2020/10/06	4	28.31	14	28.31	28.15	-10	13,119	-0.08%
2020/10/05	1	27.95	1	27.80	27.85	0	13,193	0.00%
2020/09/30	3	27.75	1	27.60	27.85	2	13,282	0.02%
2020/09/29	2	28.03	2	27.80	27.70	0	13,344	0.00%
2020/09/28	11	27.86	5	27.61	28.30	6	13,463	0.04%
2020/09/25	29	27.79	14	29.09	27.50	15	13,617	0.11%
2020/09/24	67	29.58	67	30.19	29.35	0	13,724	0.00%
2020/09/23	11	29.79	14	29.66	30.00	-3	13,469	-0.02%
2020/09/22	5	29.11	3	29.15	29.35	2	13,378	0.01%
2020/09/21	6	29.23	0	0.00	29.00	6	13,338	0.04%
2020/09/18	0	0.00	3	29.65	29.35	-3	13,345	-0.02%
2020/09/17	7	29.30	16	29.37	29.60	-9	13,329	-0.07%
2020/09/16	4	29.29	4	29.44	29.10	0	13,299	0.00%
2020/09/15	2	29.05	1	29.25	29.00	1	13,255	0.01%
2020/09/14	4	28.95	3	28.95	28.90	1	13,345	0.01%
2020/09/11	2	28.48	1	28.35	28.35	1	13,328	0.01%
2020/09/10	11	28.74	4	28.85	28.55	7	13,336	0.05%
2020/09/09	8	28.83	1	29.00	28.90	7	13,371	0.05%
2020/09/08	13	28.85	8	29.08	28.90	5	13,385	0.04%
2020/09/07	5	29.25	20	29.21	29.35	-15	13,385	-0.11%
2020/09/04	5	26.89	8	27.53	27.60	-3	13,209	-0.02%
2020/09/03	5	27.38	7	27.50	27.25	-2	13,300	-0.02%
2020/09/02	3	27.20	4	27.40	27.30	-1	13,432	-0.01%
2020/09/01	0	0.00	1	26.90	26.85	-1	13,467	-0.01%
2020/08/28	4	26.88	4	26.90	26.70	0	14,029	0.00%
2020/08/27	2	27.00	0	0.00	26.75	2	14,055	0.01%
2020/08/26	4	26.74	2	27.03	27.10	2	14,087	0.01%
2020/08/25	16	26.86	1	27.00	26.75	15	14,112	0.11%
2020/08/24	7	26.66	0	0.00	26.55	7	14,208	0.05%
2020/08/21	7	27.08	1	26.75	27.05	6	14,326	0.04%
2020/08/20	16	27.62	14	27.65	27.00	2	14,302	0.01%
2020/08/19	11	29.85	18	30.00	30.00	-7	14,482	-0.05%
2020/08/18	7	30.72	7	30.77	30.40	0	15,022	0.00%
2020/08/17	16	30.13	8	30.23	30.40	8	15,120	0.05%
2020/08/14	16	29.71	12	29.71	29.80	4	15,224	0.03%
2020/08/12	2	28.90	5	29.10	29.00	-3	15,414	-0.02%
2020/08/11	2	29.53	2	29.65	29.05	0	15,467	0.00%
2020/08/10	4	30.04	16	29.99	29.45	-12	15,465	-0.08%
2020/08/07	4	30.75	2	30.90	30.60	2	15,450	0.01%
2020/08/06	7	30.59	10	30.81	30.45	-3	15,867	-0.02%
2020/08/05	3	31.32	1	31.40	31.10	2	15,774	0.01%
2020/08/04	6	31.90	18	31.78	31.60	-12	15,797	-0.08%
2020/08/03	4	31.41	2	31.40	31.55	2	15,611	0.01%
2020/07/31	13	31.91	8	31.98	31.65	5	15,508	0.03%
2020/07/30	2	31.70	0	0.00	31.80	2	15,356	0.01%
2020/07/29	8	31.37	8	31.09	31.95	0	15,201	0.00%
2020/07/28	45	33.77	62	33.30	30.50	-17	14,897	-0.11%
2020/07/27	54	31.77	28	32.08	32.80	26	13,771	0.19%
2020/07/24	12	31.77	20	32.17	31.25	-8	13,310	-0.06%
2020/07/23	52	32.08	41	32.19	32.40	11	12,818	0.09%
2020/07/22	35	30.83	46	30.75	30.85	-11	11,977	-0.09%
2020/07/21	15	29.06	5	29.05	29.05	10	11,113	0.09%
2020/07/20	0	0.00	2	28.78	28.55	-2	10,922	-0.02%
2020/07/17	24	28.45	20	28.40	28.80	4	10,895	0.04%
2020/07/16	33	29.57	56	29.46	29.90	-23	10,660	-0.22%
2020/07/15	7	28.65	8	29.20	28.15	-1	10,122	-0.01%
2020/07/14	33	30.11	54	29.80	29.20	-21	10,025	-0.21%
2020/07/13	65	28.79	74	29.64	29.85	-9	9,341	-0.10%
2020/07/10	2	27.20	10	27.01	27.15	-8	8,774	-0.09%
2020/07/09	21	27.50	6	27.37	27.15	15	8,759	0.17%
2020/07/08	11	27.64	4	27.55	27.45	7	8,708	0.08%
2020/07/07	10	27.38	5	27.27	26.95	5	8,664	0.06%
2020/07/06	41	27.72	38	27.82	27.90	3	8,586	0.03%
2020/07/03	8	27.21	11	27.23	27.50	-3	8,474	-0.04%
2020/07/02	2	26.10	15	25.95	25.95	-13	8,284	-0.16%
2020/07/01	11	26.00	6	25.98	25.90	5	8,284	0.06%
2020/06/30	6	25.62	0	0.00	25.65	6	8,290	0.07%
2020/06/29	2	26.15	1	25.55	25.60	1	8,311	0.01%
2020/06/24	1	26.40	1	26.55	26.45	0	8,315	0.00%
2020/06/23	1	26.20	3	26.20	26.30	-2	8,407	-0.02%
2020/06/19	6	27.08	16	27.20	26.55	-10	8,517	-0.12%
2020/06/18	1	26.30	1	26.45	26.40	0	8,458	0.00%
2020/06/17	5	26.30	0	0.00	26.25	5	8,502	0.06%
2020/06/16	5	26.68	2	26.60	26.60	3	8,646	0.03%
2020/06/15	6	26.05	2	26.08	26.10	4	8,852	0.05%
2020/06/12	6	26.30	3	26.37	26.65	3	8,997	0.03%
2020/06/11	20	27.22	2	28.30	26.80	18	9,112	0.20%
2020/06/10	8	28.03	1	28.60	27.85	7	9,212	0.08%
2020/06/09	7	29.00	7	29.00	28.55	0	9,325	0.00%
2020/06/08	1	28.85	2	28.83	28.80	-1	9,473	-0.01%
2020/06/05	1	28.95	30	28.65	28.50	-29	9,803	-0.30%
2020/06/04	25	29.17	40	29.09	28.65	-15	9,915	-0.15%
2020/06/03	6	28.13	9	28.26	28.30	-3	9,533	-0.03%
2020/06/02	1	27.95	4	28.23	27.90	-3	9,514	-0.03%
2020/06/01	2	28.08	5	28.30	28.00	-3	9,526	-0.03%
2020/05/29	3	28.17	6	27.83	27.80	-3	9,546	-0.03%
2020/05/28	64	28.56	36	28.58	28.20	28	9,543	0.29%
2020/05/27	18	28.49	44	28.53	28.20	-26	9,648	-0.27%
2020/05/26	184	28.36	200	29.85	28.25	-16	9,586	-0.17%	大買/大賣/
2020/05/25	25	28.29	34	28.67	29.65	-9	9,149	-0.10%
2020/05/22	18	27.66	34	27.64	27.15	-16	8,577	-0.19%
2020/05/21	59	27.05	5	26.77	27.05	54	8,375	0.64%
2020/05/20	7	26.74	8	26.89	26.60	-1	8,425	-0.01%
2020/05/19	2	25.90	5	26.00	25.80	-3	8,255	-0.04%
2020/05/18	5	26.47	2	26.40	25.90	3	8,212	0.04%
2020/05/15	1	25.65	1	26.20	26.20	0	8,136	0.00%
2020/05/14	2	26.03	1	25.50	25.55	1	8,251	0.01%
2020/05/13	17	27.06	36	27.08	26.70	-19	8,194	-0.23%
2020/05/12	17	25.70	21	26.24	25.70	-4	7,714	-0.05%
2020/05/11	11	26.07	17	25.93	26.10	-6	7,665	-0.08%
2020/05/08	2	25.03	2	25.50	24.85	0	7,479	0.00%
2020/05/07	0	0.00	3	25.22	25.10	-3	7,444	-0.04%
2020/05/06	0	0.00	5	24.85	24.60	-5	7,393	-0.07%
2020/05/04	4	24.65	10	24.62	24.65	-6	7,405	-0.08%
2020/04/30	7	25.25	0	0.00	25.10	7	7,414	0.09%
2020/04/29	0	0.00	5	24.98	24.75	-5	7,372	-0.07%
2020/04/28	6	24.84	6	24.83	24.80	0	7,370	0.00%
2020/04/27	3	24.82	0	0.00	24.65	3	7,409	0.04%
2020/04/24	2	24.55	0	0.00	24.50	2	7,376	0.03%
2020/04/22	12	24.43	0	0.00	24.55	12	7,331	0.16%
2020/04/21	3	25.02	0	0.00	24.85	3	7,295	0.04%
2020/04/20	4	25.80	2	25.68	25.60	2	7,285	0.03%
2020/04/17	9	26.17	5	26.48	25.70	4	7,299	0.05%
2020/04/16	21	26.65	17	26.74	26.40	4	7,188	0.06%
2020/04/15	9	26.42	37	25.94	26.40	-28	7,028	-0.40%
2020/04/14	8	24.90	5	24.88	24.80	3	6,732	0.04%
2020/04/13	1	25.35	1	24.95	24.90	0	6,673	0.00%
2020/04/10	0	0.00	1	24.95	25.00	-1	6,653	-0.02%
2020/04/09	12	25.23	10	25.94	25.20	2	6,754	0.03%
2020/04/08	5	25.86	6	25.99	25.95	-1	6,764	-0.01%
2020/04/07	3	25.25	17	25.01	25.00	-14	6,686	-0.21%
2020/04/06	2	24.60	1	24.65	24.60	1	6,670	0.01%
2020/04/01	4	24.41	22	24.25	24.55	-18	6,830	-0.26%
2020/03/30	1	24.40	1	24.55	24.70	0	6,886	0.00%
2020/03/27	3	24.50	2	24.33	24.10	1	6,853	0.01%
2020/03/26	6	24.00	11	24.16	24.30	-5	6,756	-0.07%
2020/03/25	6	23.82	4	23.74	23.70	2	6,701	0.03%
2020/03/24	9	23.17	5	23.31	23.00	4	6,644	0.06%
2020/03/23	6	22.75	11	22.75	22.15	-5	6,714	-0.07%
2020/03/20	23	23.89	6	23.98	23.85	17	6,729	0.25%
2020/03/19	31	23.49	29	23.58	22.50	2	6,636	0.03%
2020/03/18	70	25.31	71	26.42	25.00	-1	6,424	-0.02%
2020/03/17	19	25.58	16	26.18	25.55	3	6,298	0.05%
2020/03/16	56	26.81	53	27.11	25.40	3	6,120	0.05%
2020/03/13	33	25.16	28	25.63	26.80	5	5,965	0.08%
2020/03/12	48	26.72	28	26.30	26.05	20	5,737	0.35%
2020/03/11	367	27.81	366	28.29	27.40	1	5,446	0.02%	大買/大賣/
2020/03/10	7	27.29	11	27.85	27.50	-4	5,079	-0.08%
2020/03/09	12	26.67	2.2	26.47	26.30	9.8	4,915	0.20%
2020/03/06	3	27.43	1	27.35	27.15	2	4,854	0.04%
2020/03/05	46	28.07	3	28.13	27.60	43	4,858	0.89%
2020/03/04	3	27.37	56	27.21	27.75	-53	4,793	-1.11%
2020/03/03	44	27.49	37	28.06	27.25	7	4,726	0.15%
2020/03/02	16	26.69	19	27.16	27.60	-3	4,655	-0.06%
2020/02/27	25	26.27	14	26.91	25.95	11	4,440	0.25%
2020/02/26	36	27.43	9	27.37	27.05	27	4,356	0.62%
2020/02/25	3	26.93	34	27.03	27.00	-31	4,275	-0.73%
2020/02/24	22	27.41	19	27.77	27.35	3	4,233	0.07%
2020/02/21	64	27.63	97	27.78	27.75	-33	4,182	-0.79%
2020/02/20	37	26.85	9	26.70	26.60	28	3,930	0.71%
2020/02/19	2	26.20	9	26.20	26.10	-7	3,856	-0.18%
2020/02/18	31	25.81	29	26.16	25.80	2	3,845	0.05%
2020/02/17	59	26.44	20	26.16	26.05	39	3,836	1.02%
2020/02/14	1	24.90	1	25.15	25.25	0	3,664	0.00%
2020/02/12	1	24.65	10	24.50	24.85	-9	3,787	-0.24%
2020/02/10	1	23.60	5	23.95	24.00	-4	3,879	-0.10%
2020/02/07	2	24.50	3	24.52	24.35	-1	3,919	-0.03%
2020/02/06	1	25.15	1	25.10	25.10	0	3,979	0.00%
2020/02/05	1	25.15	3	25.23	24.80	-2	4,015	-0.05%
2020/02/04	0	0.00	2	24.75	24.70	-2	4,072	-0.05%
2020/02/03	4	23.70	2	24.15	24.35	2	4,150	0.05%
2020/01/31	6	24.48	2	24.83	24.95	4	4,194	0.10%
2020/01/30	8	24.29	15	24.80	24.15	-7	4,397	-0.16%
2020/01/20	1	26.85	0	0.00	26.80	1	4,625	0.02%
2020/01/17	1	26.80	0	0.00	26.80	1	4,868	0.02%
2020/01/15	2	27.18	2	27.18	27.30	0	5,279	0.00%
2020/01/14	17	27.08	20	27.27	27.05	-3	5,538	-0.05%
2020/01/13	1	27.15	2	26.85	27.25	-1	5,853	-0.02%
2020/01/10	4	26.35	2	26.10	26.05	2	5,896	0.03%
2020/01/09	3	26.77	3	26.67	26.60	0	5,912	0.00%
2020/01/08	3	26.55	0	0.00	26.15	3	5,949	0.05%
2020/01/07	5	26.95	0	0.00	27.00	5	6,131	0.08%
2020/01/06	6	27.23	5	27.29	27.20	1	6,277	0.02%
2020/01/03	23	28.39	6	28.65	27.85	17	6,359	0.27%
2020/01/02	11	28.19	27	28.12	28.65	-16	6,279	-0.25%
2019/12/31	3	27.95	1	27.90	27.90	2	6,263	0.03%
2019/12/30	2	28.40	5	28.30	28.30	-3	6,298	-0.05%
2019/12/27	19	28.44	9	27.99	28.80	10	6,322	0.16%
2019/12/26	12	27.72	11	27.60	27.75	1	6,189	0.02%
2019/12/25	18	27.86	13	27.80	27.60	5	6,239	0.08%
2019/12/24	2	27.08	1	27.05	27.05	1	6,344	0.02%
2019/12/23	1	27.20	9	27.29	27.20	-8	6,613	-0.12%
2019/12/19	32	27.50	18	27.76	27.35	14	6,885	0.20%
2019/12/18	7	27.83	8	28.08	27.80	-1	6,963	-0.01%
2019/12/17	25	27.66	25	27.74	27.70	0	6,939	0.00%
2019/12/16	2	27.53	4	27.44	27.65	-2	7,250	-0.03%
2019/12/13	21	26.92	19	27.30	26.90	2	7,393	0.03%
2019/12/12	11	27.59	9	27.36	27.25	2	7,686	0.03%
2019/12/11	6	27.17	0	0.00	27.00	6	7,745	0.08%
2019/12/10	7	26.64	14	27.15	27.40	-7	7,820	-0.09%
2019/12/09	4	26.54	0	0.00	26.35	4	7,942	0.05%
2019/12/06	2	26.60	0	0.00	26.55	2	8,116	0.02%
2019/12/05	15	26.44	17	26.48	26.40	-2	8,265	-0.02%
2019/12/04	8	26.36	9	26.04	26.30	-1	8,824	-0.01%
2019/12/03	0	0.00	4	25.64	25.60	-4	9,015	-0.04%
2019/12/02	7	25.94	2	25.85	25.70	5	9,269	0.05%
2019/11/29	2	26.43	0	0.00	26.30	2	9,437	0.02%
2019/11/28	7	26.91	0	0.00	26.80	7	9,738	0.07%
2019/11/27	26	27.42	4	27.25	27.20	22	10,046	0.22%
2019/11/26	1	27.10	1	26.90	27.10	0	10,669	0.00%
2019/11/22	1	26.65	7	26.90	26.70	-6	10,902	-0.06%
2019/11/21	6	25.97	6	26.50	26.60	0	10,956	0.00%
2019/11/20	1	26.25	0	0.00	26.35	1	11,020	0.01%
2019/11/19	5	26.55	0	0.00	26.50	5	11,171	0.04%
2019/11/18	0	0.00	2	27.05	26.85	-2	11,469	-0.02%
2019/11/15	1	26.85	2	26.78	26.70	-1	11,564	-0.01%
2019/11/14	7	26.64	2	26.35	26.40	5	11,883	0.04%
2019/11/13	3	26.85	3	26.95	27.00	0	11,987	0.00%
2019/11/11	3	26.40	11	26.37	26.10	-8	12,030	-0.07%
2019/11/08	0	0.00	11	27.75	27.80	-11	11,953	-0.09%
2019/11/07	4	27.74	8	27.94	27.85	-4	11,988	-0.03%
2019/11/06	10	28.88	8	28.99	28.60	2	11,956	0.02%
2019/11/05	5	29.21	2	29.13	28.90	3	11,967	0.03%
2019/11/04	6	28.85	6.5	29.12	28.80	-0.5	11,992	0.00%
2019/10/31	2	29.30	8	28.56	28.45	-6	12,027	-0.05%
2019/10/30	2	29.08	1	29.20	29.35	1	12,036	0.01%
2019/10/29	13	29.76	9	29.82	29.05	4	12,127	0.03%
2019/10/28	17	30.29	16	30.31	30.50	1	12,117	0.01%
2019/10/25	7	30.10	38	30.19	29.50	-31	12,124	-0.26%
2019/10/24	7	30.06	18	29.88	30.10	-11	12,211	-0.09%
2019/10/23	16	29.52	6	29.53	29.30	10	12,519	0.08%
2019/10/22	94	29.59	74	29.74	29.35	20	12,728	0.16%
2019/10/21	26	29.11	13	28.39	29.90	13	12,456	0.10%
2019/10/18	3	27.93	1	27.85	27.80	2	12,096	0.02%
2019/10/17	7	27.74	9	27.84	27.70	-2	11,995	-0.02%
2019/10/16	3	27.62	3	28.05	27.65	0	11,950	0.00%
2019/10/15	13	28.02	12	28.26	28.05	1	11,894	0.01%
2019/10/14	2	27.50	21	27.65	27.50	-19	11,716	-0.16%
2019/10/09	8	26.30	21	26.45	26.55	-13	11,566	-0.11%
2019/10/08	5	27.27	8	27.70	27.15	-3	11,500	-0.03%
2019/10/07	7	27.53	9	27.63	27.50	-2	11,646	-0.02%
2019/10/04	8	27.51	5	27.82	27.20	3	11,606	0.03%
2019/10/03	5	27.25	16	27.65	27.70	-11	11,556	-0.10%
2019/10/02	3	27.53	1	27.65	27.60	2	11,484	0.02%
2019/10/01	4	27.96	5	27.90	28.00	-1	11,450	-0.01%
2019/09/27	11	27.95	14	27.94	27.80	-3	11,387	-0.03%
2019/09/26	14	27.81	16	28.35	27.50	-2	11,208	-0.02%
2019/09/25	16	28.65	35	28.61	28.35	-19	10,953	-0.17%
2019/09/24	5	30.18	6	30.05	29.85	-1	10,798	-0.01%
2019/09/23	12	30.28	8.2	30.50	30.00	3.9	10,717	0.04%
2019/09/20	16	30.01	14	30.25	30.20	2	10,628	0.02%
2019/09/19	20	30.29	34	30.41	30.05	-14	10,540	-0.13%
2019/09/18	35	29.81	24	29.81	29.50	11	10,244	0.11%
2019/09/17	11	29.02	13	28.96	29.50	-2	10,125	-0.02%
2019/09/16	19	27.58	11	27.52	28.15	8	9,888	0.08%
2019/09/12	10	28.33	7	28.29	28.05	3	9,886	0.03%
2019/09/11	11	28.06	5	28.20	28.05	6	10,039	0.06%
2019/09/10	34	29.26	26	29.46	28.80	8	10,260	0.08%
2019/09/09	9	28.94	13	29.27	28.95	-4	10,108	-0.04%
2019/09/06	85	30.62	112.4	30.33	29.45	-27.4	9,927	-0.28%	大賣/
2019/09/05	72	29.36	17	29.14	29.60	55	9,312	0.59%
2019/09/04	23	28.58	23	28.50	28.95	0	9,063	0.00%
2019/09/03	14	28.43	26	28.37	28.05	-12	8,788	-0.14%
2019/09/02	38	27.88	12	27.60	28.35	26	8,571	0.30%
2019/08/30	23	27.38	27	27.61	26.55	-4	8,235	-0.05%
2019/08/29	27	27.68	31	27.43	27.00	-4	7,901	-0.05%
2019/08/28	16	25.53	19	25.59	26.45	-3	7,205	-0.04%
2019/08/27	1	23.90	3	24.15	24.05	-2	6,943	-0.03%
2019/08/26	9	23.86	1	23.70	23.60	8	6,879	0.12%
2019/08/23	2	24.75	0	0.00	24.75	2	6,802	0.03%
2019/08/22	38	24.84	40	24.77	24.90	-2	6,713	-0.03%
2019/08/21	21	24.83	30	24.70	24.50	-9	6,537	-0.14%
2019/08/20	18	23.77	13	24.13	23.65	5	6,220	0.08%
2019/08/19	76	24.40	87	24.21	24.15	-11	6,102	-0.18%
2019/08/16	13	22.54	4	22.18	23.30	9	5,753	0.16%
2019/08/15	8	21.29	5	21.35	21.20	3	5,617	0.05%
2019/08/14	8	22.21	3	22.57	21.90	5	5,573	0.09%
2019/08/13	3	22.30	6	22.28	22.25	-3	5,500	-0.05%
2019/08/12	2	22.10	4	22.19	22.00	-2	5,453	-0.04%
2019/08/08	1	22.90	3	22.67	22.65	-2	5,387	-0.04%
2019/08/07	2	22.60	7	23.06	22.30	-5	5,328	-0.09%
2019/08/06	9	22.47	5	22.02	22.90	4	5,269	0.08%
2019/08/05	45	23.35	49	23.51	22.60	-4	5,168	-0.08%
2019/08/02	12	23.33	30	23.08	23.50	-18	5,096	-0.35%
2019/08/01	25	23.98	8	23.91	23.80	17	5,016	0.34%
2019/07/31	33	24.00	4	23.91	24.45	29	4,909	0.59%
2019/07/30	8	23.63	13	23.38	23.15	-5	4,722	-0.11%
2019/07/29	26	24.97	8	24.94	24.35	18	4,488	0.40%
2019/07/26	21	24.19	10	24.36	24.70	11	4,170	0.26%
2019/07/25	82	23.27	113	23.26	24.00	-31	3,834	-0.81%	大賣/
2019/07/24	4	21.85	7	22.11	22.60	-3	3,320	-0.09%
2019/07/23	2	20.30	0	0.00	20.55	2	2,934	0.07%
2019/07/22	0	0.00	2	19.95	20.00	-2	2,928	-0.07%
2019/07/19	0	0.00	1	20.00	19.90	-1	2,939	-0.03%
2019/07/18	6	20.05	5	20.20	20.00	1	2,947	0.03%
2019/07/17	5	20.80	0	0.00	20.50	5	2,941	0.17%
2019/07/15	0	0.00	1	21.85	21.20	-1	2,933	-0.03%
2019/07/12	6	21.59	6	21.09	21.65	0	2,959	0.00%
2019/07/11	0	0.00	11	21.36	21.25	-11	2,936	-0.37%
2019/07/10	1	20.40	0	0.00	20.50	1	2,775	0.04%
2019/07/04	0	0.00	5	20.10	19.90	-5	2,739	-0.18%
2019/07/03	5	19.92	0	0.00	19.90	5	2,750	0.18%
2019/07/01	5	20.30	1	20.25	20.10	4	2,730	0.15%
2019/06/28	1	20.10	0	0.00	19.95	1	2,714	0.04%
2019/06/27	6	19.79	5	19.78	19.75	1	2,712	0.04%
2019/06/26	0	0.00	4	19.60	19.60	-4	2,681	-0.15%
2019/06/25	8	20.31	6	20.21	20.10	2	2,652	0.08%
2019/06/24	3	20.32	1	20.35	20.50	2	2,582	0.08%
2019/06/21	5	20.07	20	19.77	19.90	-15	2,483	-0.60%
2019/06/20	20	19.57	15	19.62	19.90	5	2,370	0.21%
2019/06/19	41	19.52	41	19.49	19.60	0	2,235	0.00%
2019/06/18	14	18.79	12	18.55	19.40	2	1,976	0.10%
2019/06/17	0	0.00	1	17.85	17.85	-1	1,536	-0.07%
2019/06/13	0	0.00	5	16.45	16.40	-5	1,535	-0.33%
2019/06/12	5	16.65	0	0.00	16.65	5	1,563	0.32%
2019/06/05	0	0.00	10	16.10	15.85	-10	1,619	-0.62%
2019/06/03	1	16.20	0	0.00	16.10	1	1,679	0.06%
2019/05/22	10	16.30	0	0.00	16.25	10	1,926	0.52%
2019/05/21	1	15.60	0	0.00	15.95	1	2,102	0.05%
2019/05/20	2	16.10	0	0.00	16.05	2	2,153	0.09%
2019/05/16	3	17.25	25	16.90	16.85	-22	2,258	-0.97%
2019/05/14	5	16.72	0	0.00	17.35	5	2,712	0.18%
2019/05/09	2	17.60	0	0.00	17.60	2	3,017	0.07%
2019/05/06	3	19.20	0	0.00	18.90	3	3,136	0.10%
2019/04/29	3	19.23	0	0.00	19.25	3	3,310	0.09%
2019/04/26	1	20.30	15	20.34	20.25	-14	3,277	-0.43%
2019/04/25	3	20.92	1	20.90	20.75	2	3,270	0.06%
2019/04/24	15	21.33	5	21.05	21.25	10	3,269	0.31%
2019/04/23	3	21.20	0	0.00	21.40	3	3,282	0.09%
2019/04/22	1	21.40	2	21.80	21.25	-1	3,282	-0.03%
2019/04/19	1	21.15	0	0.00	21.35	1	3,256	0.03%
2019/04/17	0	0.00	6	21.57	21.45	-6	3,227	-0.19%
2019/04/16	3	21.50	1	21.35	21.60	2	3,211	0.06%
2019/04/12	11	20.87	1	20.55	20.50	10	3,240	0.31%
2019/04/10	1	21.35	0	0.00	21.30	1	3,240	0.03%
2019/04/09	1	22.10	2	21.95	21.75	-1	3,241	-0.03%
2019/04/08	0	0.00	1	21.65	21.65	-1	3,257	-0.03%
2019/04/03	1	21.40	0	0.00	21.60	1	3,245	0.03%
2019/04/01	0	0.00	3	20.75	21.35	-3	3,261	-0.09%
2019/03/27	0	0.00	3	20.40	20.20	-3	3,380	-0.09%
2019/03/26	1	20.75	0	0.00	20.65	1	3,402	0.03%
2019/03/25	0	0.00	1	20.90	20.80	-1	3,459	-0.03%
2019/03/22	1	21.50	5	21.25	21.40	-4	3,485	-0.11%
2019/03/20	1	21.45	2	21.50	21.30	-1	3,649	-0.03%
2019/03/14	1	21.05	1	20.90	20.85	0	4,097	0.00%
2019/03/12	5	21.84	4	21.95	21.90	1	4,769	0.02%
2019/03/06	3.5	22.37	2	22.33	22.30	1.5	5,524	0.03%
2019/03/04	2	22.43	2	22.65	22.50	0	5,975	0.00%
2019/02/27	0	0.00	5	22.50	22.40	-5	6,090	-0.08%
2019/02/26	5	23.35	0	0.00	22.75	5	6,373	0.08%
2019/02/25	3	22.85	2	22.85	22.75	1	6,677	0.01%
2019/02/22	4	23.11	3	23.22	23.00	1	6,778	0.01%
2019/02/21	31	23.15	7	23.20	23.30	24	6,803	0.35%
2019/02/20	6	23.88	8	23.51	23.50	-2	6,788	-0.03%
2019/02/19	7	22.58	2	22.38	23.00	5	6,648	0.08%
2019/02/18	1	22.85	0	0.00	22.80	1	6,605	0.02%
2019/02/15	1	22.75	30	22.86	22.65	-29	6,562	-0.44%
2019/02/14	15	23.41	8	23.71	23.10	7	6,546	0.11%
2019/02/13	20	23.00	21	23.01	23.45	-1	6,366	-0.02%
2019/02/12	3	22.17	3	21.92	21.90	0	6,143	0.00%
2019/02/11	6	21.60	31	21.58	21.40	-25	6,069	-0.41%
2019/01/28	11	20.92	11	20.75	20.70	0	6,058	0.00%
2019/01/25	1	20.90	1	20.85	20.50	0	6,080	0.00%
2019/01/22	0	0.00	1	20.65	20.20	-1	6,300	-0.02%
2019/01/21	4	20.88	5	20.56	20.85	-1	6,329	-0.02%
2019/01/18	2	19.75	0	0.00	19.80	2	6,246	0.03%
2019/01/16	0	0.00	1	19.75	19.90	-1	6,329	-0.02%
2019/01/14	0	0.00	5	18.80	19.10	-5	6,313	-0.08%
2019/01/10	6	19.97	1	19.65	19.55	5	6,345	0.08%
2019/01/09	2	19.50	0	0.00	19.70	2	6,369	0.03%
2019/01/08	5	19.30	1	19.30	19.35	4	6,461	0.06%
2019/01/07	4	19.40	3	19.25	19.20	1	6,480	0.02%
2019/01/04	2	18.35	2	18.38	18.80	0	6,548	0.00%
2018/12/28	0	0.00	1	20.25	20.15	-1	6,672	-0.01%
2018/12/27	3	20.52	4	20.39	20.25	-1	6,771	-0.01%
2018/12/22	2	20.55	0	0.00	20.40	2	6,849	0.03%
2018/12/21	1	20.35	1	20.15	20.75	0	6,891	0.00%
2018/12/19	1	20.55	0	0.00	20.75	1	6,866	0.01%
2018/12/18	0	0.00	1	21.40	20.85	-1	6,933	-0.01%
2018/12/17	2	21.90	4	21.45	21.40	-2	7,063	-0.03%
2018/12/13	5	22.57	1	22.65	22.10	4	7,128	0.06%
2018/12/12	51	23.11	20	22.87	22.85	31	7,105	0.44%
2018/12/11	2	22.08	4	22.20	21.75	-2	7,057	-0.03%
2018/12/10	4	22.08	4	22.05	22.05	0	7,070	0.00%
2018/12/07	7	22.76	5	22.66	22.60	2	7,085	0.03%
2018/12/06	24	22.96	22	23.33	22.20	2	7,191	0.03%
2018/12/05	13	23.92	22	23.97	24.00	-9	7,061	-0.13%
2018/12/04	22	23.33	29	24.22	24.50	-7	6,721	-0.10%
2018/12/03	5	22.62	6	22.77	22.50	-1	6,286	-0.02%
2018/11/30	1	22.00	3	21.90	22.00	-2	6,189	-0.03%
2018/11/29	9	22.35	2	22.55	21.90	7	6,162	0.11%
2018/11/28	22	22.48	12	22.60	22.25	10	6,052	0.17%
2018/11/27	16	22.32	6	22.31	22.25	10	5,919	0.17%
2018/11/26	8	21.75	12	21.84	21.60	-4	5,645	-0.07%
2018/11/23	5	21.97	4	21.69	21.70	1	5,570	0.02%
2018/11/22	2	21.08	9	21.19	21.15	-7	5,292	-0.13%
2018/11/21	7	19.40	12	20.53	20.55	-5	4,970	-0.10%
2018/11/20	2	19.05	2	19.00	18.70	0	4,900	0.00%
2018/11/16	7	18.79	5	18.61	18.15	2	4,942	0.04%
2018/11/14	1	18.40	0	0.00	18.25	1	5,017	0.02%
2018/11/09	0	0.00	8	18.03	18.25	-8	5,191	-0.15%
2018/11/08	1	18.00	1	19.25	18.00	0	5,248	0.00%
2018/11/07	3	18.55	2	18.73	18.60	1	5,226	0.02%
2018/11/02	0	0.00	10	17.90	18.35	-10	5,323	-0.19%
2018/11/01	23	18.43	5	17.93	17.70	18	5,296	0.34%
2018/10/31	1	17.50	6	17.13	17.50	-5	5,205	-0.10%
2018/10/30	8	15.92	8	16.08	15.95	0	5,117	0.00%
2018/10/29	11	16.40	19	16.51	16.10	-8	5,175	-0.15%
2018/10/26	25	15.91	6	16.29	15.65	19	5,221	0.36%
2018/10/25	2	16.15	10	16.20	16.15	-8	5,225	-0.15%
2018/10/22	1	19.05	1	19.00	19.10	0	5,280	0.00%
2018/10/19	3	18.52	3	18.68	18.60	0	5,440	0.00%
2018/10/18	7	19.31	2	19.48	19.45	5	5,478	0.09%
2018/10/17	2	20.15	2	20.05	19.45	0	5,542	0.00%
2018/10/16	7	19.94	5	19.81	19.50	2	5,573	0.04%
2018/10/12	4	19.06	4	19.00	19.30	0	5,774	0.00%
2018/10/11	1	18.30	12	18.00	18.00	-11	5,828	-0.19%
2018/10/09	2	20.13	8	20.44	20.00	-6	5,909	-0.10%
2018/10/08	5	20.60	0	0.00	20.70	5	6,010	0.08%
2018/10/05	3	20.10	11	20.76	20.30	-8	6,078	-0.13%
2018/10/03	1	23.40	2	22.75	22.30	-1	6,180	-0.02%
2018/10/02	0	0.00	4	23.55	23.40	-4	6,413	-0.06%
2018/10/01	0	0.00	1	23.40	23.85	-1	6,568	-0.02%
2018/09/28	13	23.74	6	23.68	23.70	7	6,784	0.10%
2018/09/27	3	24.22	3	24.02	23.30	0	6,877	0.00%
2018/09/25	5	24.06	8	23.80	23.65	-3	7,080	-0.04%
2018/09/21	21	24.16	20	24.19	23.95	1	7,036	0.01%
2018/09/20	5	23.36	4	23.36	23.15	1	6,984	0.01%
2018/09/19	1	24.15	6	23.43	23.10	-5	7,126	-0.07%
2018/09/18	0	0.00	11	23.31	23.00	-11	7,137	-0.15%
2018/09/17	26	23.76	17	24.12	24.20	9	7,271	0.12%
2018/09/14	2	22.35	0	0.00	23.25	2	7,240	0.03%
2018/09/13	21	21.40	13	21.32	21.15	8	7,349	0.11%
2018/09/12	7	20.28	1	21.80	20.10	6	7,544	0.08%
2018/09/11	2	22.33	1	22.25	22.10	1	7,600	0.01%
2018/09/10	7	22.84	2	23.65	22.45	5	7,871	0.06%
2018/09/07	2	25.98	2	25.68	24.90	0	7,830	0.00%
2018/09/06	10	26.99	19	26.91	26.65	-9	7,859	-0.11%
2018/09/05	2	26.93	1	27.30	26.80	1	8,060	0.01%
2018/09/04	2	27.28	2	26.95	27.50	0	8,353	0.00%
2018/09/03	1	26.85	3	27.00	26.85	-2	8,584	-0.02%
2018/08/30	4	29.05	1	28.85	28.10	3	8,737	0.03%
2018/08/29	3	28.47	15	28.39	28.45	-12	8,808	-0.14%
2018/08/28	5	28.19	2	28.75	28.05	3	8,965	0.03%
2018/08/27	2	27.90	0	0.00	28.55	2	9,101	0.02%
2018/08/24	2	27.13	0	0.00	27.25	2	9,575	0.02%
2018/08/23	3	27.58	1	27.55	28.00	2	10,673	0.02%
2018/08/22	0	0.00	8	27.00	27.15	-8	11,758	-0.07%
2018/08/21	2	27.75	3	27.70	27.25	-1	13,147	-0.01%
2018/08/20	1	26.80	0	0.00	27.40	1	13,469	0.01%
2018/08/17	1	29.65	0	0.00	28.90	1	14,306	0.01%
2018/08/16	1	29.05	1	28.65	29.25	0	14,575	0.00%
2018/08/15	8	29.39	2	29.13	28.95	6	14,843	0.04%
2018/08/14	3	30.42	7	30.14	30.75	-4	14,865	-0.03%
2018/08/13	12	30.60	14	28.78	29.90	-2	14,941	-0.01%
2018/08/10	14	31.04	22	31.39	31.00	-8	14,913	-0.05%
2018/08/09	1	31.10	0	0.00	30.60	1	14,955	0.01%
2018/08/08	14.2	31.05	5	31.10	31.00	9.2	15,330	0.06%
2018/08/07	3.2	31.82	3	31.73	31.45	0.2	15,401	0.00%
2018/08/06	9	31.59	4	32.08	31.45	5	15,710	0.03%
2018/08/03	12	31.95	13	31.87	32.35	-1	15,863	-0.01%
2018/08/02	5	31.41	9	31.92	31.35	-4	15,852	-0.03%
2018/08/01	0	0.00	4	33.00	33.20	-4	15,913	-0.03%
2018/07/31	1.2	34.07	3	33.80	33.65	-1.8	16,055	-0.01%
2018/07/30	12	33.65	1	33.65	33.65	11	16,049	0.07%
2018/07/27	4	35.30	3	35.42	35.00	1	16,001	0.01%
2018/07/26	23	34.88	20	35.07	35.40	3	15,934	0.02%
2018/07/25	8.5	34.36	5	33.94	33.90	3.5	15,759	0.02%
2018/07/24	2	34.10	8	34.38	34.10	-6	15,688	-0.04%
2018/07/23	10	32.70	3	33.25	33.80	7	15,617	0.04%
2018/07/20	23	34.07	16	34.04	33.55	7	15,562	0.04%
2018/07/19	3	33.32	8	33.36	34.15	-5	15,410	-0.03%
2018/07/18	5	32.66	15	33.40	32.50	-10	15,296	-0.07%
2018/07/17	12	34.96	1	36.10	34.05	11	15,193	0.07%
2018/07/16	3	35.85	4	35.66	35.70	-1	15,078	-0.01%
2018/07/13	3	35.55	2	35.18	34.55	1	15,044	0.01%
2018/07/12	8	34.44	0	0.00	34.45	8	14,942	0.05%
2018/07/11	3	34.67	8	34.21	34.55	-5	14,897	-0.03%
2018/07/10	5	33.88	17	34.24	34.30	-12	14,731	-0.08%
2018/07/09	24	32.61	2	32.43	32.55	22	14,561	0.15%
2018/07/06	8	32.49	28	31.88	33.80	-20	14,382	-0.14%
2018/07/05	20	31.55	14	31.62	30.75	6	14,183	0.04%
2018/07/04	15	31.31	13	31.54	30.70	2	14,034	0.01%
2018/07/03	4	33.40	0	0.00	33.20	4	13,822	0.03%
2018/07/02	8	34.91	8	34.60	34.20	0	13,741	0.00%
2018/06/29	9	34.71	10	34.13	35.20	-1	13,686	-0.01%
2018/06/28	18	36.09	13	36.08	34.50	5	13,546	0.04%
2018/06/27	8	37.24	16	37.34	36.50	-8	13,363	-0.06%
2018/06/26	14	37.37	16	37.70	36.90	-2	13,272	-0.02%
2018/06/25	6	37.73	7	37.91	36.80	-1	13,101	-0.01%
2018/06/22	17	39.31	6	39.00	38.65	11	12,955	0.08%
2018/06/21	14	39.39	19	39.91	41.00	-5	12,800	-0.04%
2018/06/20	14	38.06	14	38.29	37.75	0	12,560	0.00%
2018/06/19	16	41.57	7	41.53	39.80	9	12,439	0.07%
2018/06/15	3	39.93	11	40.06	39.90	-8	12,155	-0.07%
2018/06/14	6	39.38	6	38.87	39.60	0	12,239	0.00%
2018/06/13	14	38.91	8	38.55	39.00	6	12,350	0.05%
2018/06/12	9	43.49	17	41.61	42.45	-8	12,426	-0.06%
2018/06/11	26	40.17	6	39.88	41.00	20	12,131	0.16%
2018/06/08	20	36.95	6	36.96	37.30	14	11,994	0.12%
2018/06/07	4	36.00	8	36.04	37.00	-4	11,951	-0.03%
2018/06/06	2	35.73	1	36.20	35.90	1	11,989	0.01%
2018/06/05	11	36.54	3	37.10	34.60	8	12,093	0.07%
2018/06/04	14	36.98	11	36.65	37.20	3	12,044	0.02%
2018/06/01	6	38.00	6.1	37.80	37.00	-0.1	11,883	0.00%
2018/05/31	34	40.12	28	39.86	38.20	6	11,358	0.05%
2018/05/30	25	36.57	23	36.55	37.60	2	10,218	0.02%
2018/05/29	78	34.17	30	34.40	34.20	48	9,074	0.53%
2018/05/28	28	31.13	29	31.80	32.05	-1	7,610	-0.01%
2018/05/25	160	29.13	226.8	28.81	29.15	-66.8	7,234	-0.92%	大買/大賣/
2018/05/24	22	26.44	18	26.24	26.50	4	6,262	0.06%
2018/05/23	37	26.01	9	26.23	25.90	28	5,976	0.47%
2018/05/22	11	26.05	1	26.30	25.10	10	5,631	0.18%
2018/05/21	2	25.88	3	25.40	26.05	-1	5,538	-0.02%
2018/05/18	0	0.00	10	25.30	25.05	-10	5,420	-0.18%
2018/05/17	13	24.68	0	0.00	24.40	13	5,346	0.24%
2018/05/16	16	26.21	12	25.34	25.20	4	5,258	0.08%
2018/05/15	14	24.83	4	25.80	24.90	10	4,897	0.20%
2018/05/14	3	25.92	18	25.71	25.80	-15	4,846	-0.31%
2018/05/11	14	24.99	5	24.70	24.40	9	4,517	0.20%
2018/05/10	1	24.50	1	24.80	24.75	0	4,342	0.00%
2018/05/09	5	24.49	5	24.50	24.15	0	4,292	0.00%
2018/05/08	1	24.60	6	24.01	24.05	-5	4,146	-0.12%
2018/05/07	0	0.00	2	22.75	22.75	-2	3,983	-0.05%
2018/05/04	10	21.95	0	0.00	21.70	10	3,991	0.25%
2018/05/02	2	22.30	0	0.00	22.05	2	4,147	0.05%
2018/04/25	0	0.00	2	22.10	22.25	-2	5,087	-0.04%
2018/04/24	0	0.00	1	22.25	22.80	-1	5,170	-0.02%
2018/04/23	0	0.00	20	24.05	23.70	-20	5,145	-0.39%
2018/04/20	10	23.75	2	24.00	23.80	8	5,127	0.16%
2018/04/16	1	25.10	1	24.70	24.60	0	4,971	0.00%
2018/04/13	3	24.58	7	24.69	24.95	-4	4,975	-0.08%
2018/04/11	2	23.80	12	24.43	24.00	-10	5,092	-0.20%
2018/04/10	1	23.45	3	23.22	23.05	-2	5,090	-0.04%
2018/04/09	0	0.00	4	23.00	22.90	-4	5,194	-0.08%
2018/04/03	2	23.43	0	0.00	23.35	2	5,218	0.04%
2018/04/02	0	0.00	2	24.00	23.80	-2	5,216	-0.04%
2018/03/30	1	24.40	0	0.00	24.05	1	5,259	0.02%
2018/03/29	1	24.70	0	0.00	24.20	1	5,298	0.02%
2018/03/26	11	24.11	0	0.00	24.10	11	5,307	0.21%
2018/03/23	2	23.88	15	23.70	23.95	-13	5,309	-0.24%
2018/03/22	1	26.40	1	25.80	24.85	0	5,264	0.00%
2018/03/20	14	26.44	11	26.84	26.35	3	5,112	0.06%
2018/03/19	18	26.42	24	26.43	26.50	-6	4,988	-0.12%
2018/03/16	17	25.65	23	25.82	25.55	-6	4,795	-0.13%
2018/03/14	1	25.45	1	25.15	24.80	0	4,605	0.00%
2018/03/12	9	24.90	9	25.21	24.70	0	4,578	0.00%
2018/03/09	11	24.06	32	24.08	24.40	-21	4,563	-0.46%
2018/03/08	113	23.28	103	23.30	23.35	10	4,559	0.22%	大買/大賣/
2018/03/07	0	0.00	1	21.10	21.25	-1	4,549	-0.02%
2018/02/21	0	0.00	5	21.05	21.15	-5	6,514	-0.08%
2018/02/12	20	20.30	0	0.00	20.10	20	6,991	0.29%
2018/02/06	7	20.51	4	20.89	20.45	3	7,600	0.04%
2018/02/05	13	22.44	0	0.00	22.70	13	7,704	0.17%
2018/02/01	10	24.30	0	0.00	24.00	10	7,942	0.13%
2018/01/31	1	24.50	0	0.00	24.30	1	8,037	0.01%
2018/01/30	2	24.90	0	0.00	24.50	2	8,190	0.02%
2018/01/29	10	24.98	0	0.00	24.85	10	8,303	0.12%
2018/01/26	0	0.00	10	25.80	25.40	-10	8,546	-0.12%
2018/01/25	15	25.55	0	0.00	25.20	15	8,703	0.17%
2018/01/24	2	27.00	18	26.82	26.40	-16	8,804	-0.18%
2018/01/23	14	26.00	13	26.82	26.45	1	8,872	0.01%
2018/01/22	14	26.23	53	27.19	27.15	-39	8,922	-0.44%
2018/01/19	15	25.40	16	25.52	25.40	-1	9,219	-0.01%
2018/01/18	2	24.95	3	24.70	24.85	-1	9,485	-0.01%
2018/01/17	2	24.08	3	24.22	23.90	-1	9,672	-0.01%
2018/01/12	0	0.00	1	23.80	24.05	-1	10,878	-0.01%
2018/01/11	1	23.55	0	0.00	23.60	1	10,961	0.01%
2018/01/10	0	0.00	5	24.10	23.70	-5	11,155	-0.04%
2018/01/09	3	24.30	0	0.00	24.35	3	11,346	0.03%
2018/01/08	5	25.58	6	25.34	24.65	-1	11,708	-0.01%
2018/01/05	3	25.12	6	25.38	25.50	-3	11,693	-0.03%
2018/01/04	9	24.30	8	24.38	24.30	1	11,734	0.01%
2018/01/03	4	24.45	0	0.00	24.05	4	11,867	0.03%