光罩 (2338)-凱基-竹北券商分點個股進出

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

光罩

(2338)

可現股當沖

股價
69.3
漲跌
▲0.8
漲幅
+1.17%
成交量
1,134張
產業
上市半導體類股
909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

光罩 (2338)籌碼相關－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	3	69.20	69.30	-3	1,743	-0.17%
2024/05/15	2	69.05	0	0.00	68.50	2	1,749	0.11%
2024/05/14	1	68.70	0	0.00	68.20	1	1,753	0.06%
2024/05/13	1	68.10	3	68.33	68.50	-2	1,751	-0.11%
2024/05/10	6	68.53	0	0.00	68.50	6	1,735	0.35%
2024/05/09	8	70.48	6	70.87	69.70	2	1,698	0.12%
2024/05/08	18	73.31	8.2	71.01	70.30	9.8	1,626	0.60%
2024/05/07	0	0.00	57.8	73.31	75.70	-57.8	1,392	-4.15%
2024/05/06	0	0.00	5	68.70	68.90	-5	1,208	-0.41%
2024/05/03	1	68.40	5	68.02	68.20	-4	1,205	-0.33%
2024/05/02	0	0.00	2	67.70	67.80	-2	1,199	-0.17%
2024/04/30	1	67.40	0	0.00	67.50	1	1,206	0.08%
2024/04/25	1	66.10	1	66.90	66.60	0	1,231	0.00%
2024/04/24	2	66.40	1	66.40	66.90	1	1,237	0.08%
2024/04/22	2	63.85	0	0.00	63.60	2	1,252	0.16%
2024/04/19	7	66.07	0	0.00	65.50	7	1,231	0.57%
2024/04/18	0	0.00	1	68.10	68.10	-1	1,192	-0.08%
2024/04/17	0	0.00	1	68.60	68.40	-1	1,193	-0.08%
2024/04/16	5	67.82	0	0.00	67.60	5	1,195	0.42%
2024/04/15	2	69.45	0	0.00	69.30	2	1,193	0.17%
2024/04/12	5	71.24	0	0.00	70.80	5	1,211	0.41%
2024/04/11	7	71.21	0	0.00	71.50	7	1,194	0.59%
2024/04/10	1	72.10	9	72.19	71.60	-8	1,184	-0.68%
2024/04/09	6	70.98	37	71.30	71.20	-31	1,144	-2.71%
2024/04/08	2	68.30	0	0.00	68.40	2	1,075	0.19%
2024/04/03	8	69.16	0	0.00	69.30	8	1,074	0.74%
2024/04/02	0.2	68.50	0	0.00	69.00	0.2	1,080	0.02%
2024/04/01	1	68.90	1	69.00	68.80	0	1,093	0.00%
2024/03/28	0	0.00	7	68.00	68.00	-7	1,091	-0.64%
2024/03/27	25	67.34	0	67.00	67.20	25	1,101	2.27%
2024/03/26	12	66.97	0	0.00	67.00	12	1,105	1.09%
2024/03/25	0	69.20	0	0.00	68.00	0	1,107	0.00%
2024/03/21	0	0.00	16	67.50	68.30	-16	1,128	-1.42%
2024/03/20	1	67.50	8	68.05	67.50	-7	1,141	-0.61%
2024/03/19	1	68.20	20	67.75	67.90	-19	1,158	-1.64%
2024/03/15	3	67.67	0	0.00	67.40	3	1,167	0.26%
2024/03/14	1	68.00	0	0.00	67.90	1	1,161	0.09%
2024/03/13	15	68.67	0	0.00	68.50	15	1,158	1.29%
2024/03/12	2	70.70	3	69.80	70.00	-1	1,165	-0.09%
2024/03/11	1	67.50	0.1	67.50	67.50	0.9	1,140	0.08%
2024/03/08	1	67.70	0	0.00	67.70	1	1,171	0.09%
2024/03/07	10	68.80	0	0.00	68.80	10	1,235	0.81%
2024/03/05	0	0.00	0.1	70.70	69.10	-0.1	1,615	-0.01%
2024/03/04	3	69.87	2	70.00	69.90	1	1,656	0.06%
2024/03/01	0	0.00	2	69.70	69.30	-2	1,643	-0.12%
2024/02/29	2	70.00	0	0.00	69.60	2	1,648	0.12%
2024/02/27	50	70.03	4	70.05	69.80	46	1,652	2.78%
2024/02/26	5	72.58	3	72.80	72.10	2	1,654	0.12%
2024/02/23	6	71.48	1	72.00	70.90	5	1,598	0.31%
2024/02/22	2	70.50	10	70.60	70.80	-8	1,588	-0.50%
2024/02/21	0	0.00	6	71.08	71.00	-6	1,592	-0.38%
2024/02/20	0	0.00	1	70.40	70.40	-1	1,581	-0.06%
2024/02/19	1	71.10	1	71.00	70.90	0	1,585	0.00%
2024/02/16	2	70.60	4	70.40	70.70	-2	1,584	-0.13%
2024/02/15	2	69.30	1	69.70	69.70	1	1,579	0.06%
2024/02/02	1	67.70	0	0.00	67.30	1	1,597	0.06%
2024/01/30	0	0.00	3	68.20	67.60	-3	1,709	-0.18%
2024/01/29	1	68.00	0	0.00	68.20	1	1,742	0.06%
2024/01/26	1	67.90	0	0.00	67.90	1	1,769	0.06%
2024/01/25	0	68.70	0	0.00	68.40	0	1,779	0.00%
2024/01/23	0	68.90	1	68.80	69.30	-1	1,800	-0.06%
2024/01/19	3	68.30	1	67.70	67.70	2	1,804	0.11%
2024/01/18	1	67.20	0	0.00	67.20	1	1,809	0.06%
2024/01/17	1	68.00	0	0.00	67.90	1	1,825	0.05%
2024/01/15	0	70.20	5	70.00	70.30	-5	1,859	-0.27%
2024/01/12	1	69.50	2	69.60	69.50	-1	1,892	-0.05%
2024/01/11	1	69.00	0	0.00	69.60	1	1,907	0.05%
2024/01/10	2	69.30	0	0.00	69.30	2	1,927	0.10%
2024/01/09	13	70.28	0	0.00	70.10	13	1,945	0.67%
2024/01/08	2	71.60	0	0.00	71.60	2	2,002	0.10%
2024/01/03	1	69.40	0	0.00	69.70	1	2,161	0.05%
2024/01/02	2	70.50	0	0.00	70.20	2	2,161	0.09%
2023/12/29	0	0.00	0.3	71.50	71.10	-0.3	2,160	-0.01%
2023/12/28	1	71.30	10	71.41	71.30	-9	2,159	-0.42%
2023/12/27	4	71.35	0	0.00	71.20	4	2,150	0.19%
2023/12/26	3	70.47	0	0.00	70.50	3	2,140	0.14%
2023/12/25	1	68.80	0	0.00	68.80	1	2,144	0.05%
2023/12/22	4	69.58	0	0.00	69.30	4	2,152	0.19%
2023/12/21	3	69.70	0	0.00	70.30	3	2,142	0.14%
2023/12/20	4	70.88	3	72.00	70.40	1	2,140	0.05%
2023/12/19	1	70.40	0	0.00	70.70	1	2,135	0.05%
2023/12/18	6	71.22	0	0.00	71.40	6	2,124	0.28%
2023/12/15	4	72.05	3	72.73	71.70	1	2,125	0.05%
2023/12/14	9	71.49	7	71.54	72.00	2	2,121	0.09%
2023/12/13	2	70.50	8	70.59	70.50	-6	2,104	-0.29%
2023/12/12	1	70.60	0	0.00	70.60	1	2,112	0.05%
2023/12/08	1	70.50	0	0.00	70.50	1	2,103	0.05%
2023/12/07	13	71.08	1	72.00	70.50	12	2,093	0.57%
2023/12/06	3	72.00	0	0.00	72.20	3	2,076	0.14%
2023/12/05	8	72.08	2	72.70	72.80	6	2,067	0.29%
2023/12/04	43.2	74.62	4	74.33	73.20	39.2	2,031	1.93%
2023/12/01	10.1	76.19	5	76.76	76.20	5.1	1,958	0.26%
2023/11/30	13.1	75.65	14.1	76.80	76.90	-1	1,833	-0.06%
2023/11/29	0	0.00	13	70.08	71.00	-13	1,548	-0.84%
2023/11/27	1	68.00	0	0.00	67.80	1	1,508	0.07%
2023/11/24	2	69.20	0	0.00	68.80	2	1,515	0.13%
2023/11/22	0	0.00	3	68.40	68.70	-3	1,492	-0.20%
2023/11/20	0	0.00	1	67.80	67.80	-1	1,523	-0.07%
2023/11/16	10	66.20	0	0.00	66.40	10	1,584	0.63%
2023/11/15	2	67.60	0	0.00	66.90	2	1,628	0.12%
2023/11/10	4	66.12	0	0.00	66.20	4	1,718	0.23%
2023/11/09	21	66.37	12	66.87	67.00	9	1,703	0.53%
2023/11/08	27	71.75	0	0.00	71.50	27	1,636	1.65%
2023/11/07	0	0.00	2.1	72.10	71.90	-2.1	1,640	-0.13%
2023/11/06	0	0.00	3.2	72.25	72.40	-3.2	1,649	-0.19%
2023/11/03	3	71.07	3	71.03	71.20	0	1,626	0.00%
2023/11/02	1	69.80	0	0.00	69.80	1	1,635	0.06%
2023/11/01	10	68.10	0	0.00	68.00	10	1,638	0.61%
2023/10/31	2	68.60	0	0.00	68.00	2	1,648	0.12%
2023/10/27	33	68.79	0	0.00	68.50	33	1,733	1.90%
2023/10/26	53	69.53	0	0.00	69.00	53	1,771	2.99%
2023/10/24	60	69.57	0	0.00	69.30	60	1,845	3.25%
2023/10/23	4	70.40	0	0.00	69.20	4	1,903	0.21%
2023/10/20	4	68.85	1	71.40	70.60	3	1,894	0.16%
2023/10/19	2	70.25	1	70.30	70.20	1	1,884	0.05%
2023/10/18	5	69.66	1	69.50	69.60	4	1,884	0.21%
2023/10/17	0	0.00	11	71.55	70.80	-11	1,884	-0.58%
2023/10/16	4	72.98	1	73.10	71.70	3	1,883	0.16%
2023/10/13	2	72.30	14	72.07	72.50	-12	1,843	-0.65%
2023/10/12	2	72.55	5	71.80	72.40	-3	1,870	-0.16%
2023/10/11	7	71.24	49	72.01	71.80	-42	1,896	-2.22%
2023/10/06	0	0.00	1	68.80	68.50	-1	1,835	-0.05%
2023/10/05	5	69.00	0	0.00	68.60	5	1,847	0.27%
2023/10/04	2	67.30	0	0.00	67.70	2	1,859	0.11%
2023/10/03	0	68.50	8	68.03	68.00	-8	1,875	-0.43%
2023/10/02	0	0.00	1	68.60	68.70	-1	1,925	-0.05%
2023/09/28	1	67.20	1	67.50	67.40	0	1,947	0.00%
2023/09/27	13	65.40	0	0.00	65.60	13	2,007	0.65%
2023/09/26	17	66.63	0	0.00	66.40	17	2,037	0.83%
2023/09/25	1	67.30	0	0.00	67.20	1	2,101	0.05%
2023/09/22	12.3	67.04	0	0.00	67.20	12.3	2,231	0.55%
2023/09/21	2	67.20	1	67.30	67.60	1	2,252	0.04%
2023/09/19	1	69.00	0	0.00	68.20	1	2,272	0.04%
2023/09/18	7	69.83	0	0.00	69.70	7	2,272	0.31%
2023/09/15	0	0.00	1	70.00	70.10	-1	2,277	-0.04%
2023/09/13	0	0.00	1	68.00	67.80	-1	2,279	-0.04%
2023/09/12	16	67.30	16	67.80	67.90	0	2,299	0.00%
2023/09/11	5	67.60	0	0.00	67.00	5	2,312	0.22%
2023/09/08	3	68.80	0	0.00	68.70	3	2,320	0.13%
2023/09/06	8	70.28	0	0.00	70.20	8	2,397	0.33%
2023/09/05	1	71.10	1	71.20	71.30	0	2,475	0.00%
2023/09/04	3	70.17	1	70.80	70.40	2	2,587	0.08%
2023/09/01	2	69.35	0	0.00	70.20	2	2,599	0.08%
2023/08/31	4	69.78	0	0.00	69.90	4	2,608	0.15%
2023/08/30	2	70.15	2	69.80	70.30	0	2,623	0.00%
2023/08/28	8	68.60	0	0.00	68.50	8	2,659	0.30%
2023/08/25	6	68.83	1	69.00	68.70	5	2,669	0.19%
2023/08/24	5	70.84	5	70.52	69.80	0	2,678	0.00%
2023/08/23	1	69.70	0	0.00	69.80	1	2,656	0.04%
2023/08/22	2	67.30	1	66.80	66.80	1	2,645	0.04%
2023/08/21	4	67.00	2	67.50	67.50	2	2,645	0.08%
2023/08/18	2	69.60	0	0.00	68.10	2	2,616	0.08%
2023/08/17	1	69.20	0	0.00	69.30	1	2,630	0.04%
2023/08/16	1	67.50	0	0.00	67.80	1	2,602	0.04%
2023/08/14	5	67.60	4	67.48	67.50	1	2,622	0.04%
2023/08/11	4	69.65	0	0.00	69.50	4	2,636	0.15%
2023/08/10	5	69.98	0	0.00	69.90	5	2,644	0.19%
2023/08/09	2	71.30	1	71.30	71.30	1	2,650	0.04%
2023/08/08	18.1	72.30	3	72.90	71.40	15.1	2,704	0.56%
2023/08/07	0	0.00	6	72.37	72.30	-6	2,699	-0.22%
2023/08/04	0	0.00	1	71.40	72.50	-1	2,707	-0.04%
2023/08/02	11	72.91	4	73.68	71.80	7	2,700	0.26%
2023/08/01	2	75.60	1	74.70	74.60	1	2,646	0.04%
2023/07/31	5	77.20	0.3	78.20	75.90	4.7	2,629	0.18%
2023/07/28	16	77.49	8	76.84	77.80	8	2,611	0.31%
2023/07/27	6	73.97	4	74.00	74.00	2	2,575	0.08%
2023/07/26	15	73.66	2	73.05	73.00	13	2,553	0.51%
2023/07/25	2	76.00	0	0.00	75.80	2	2,507	0.08%
2023/07/24	5	76.50	3	76.57	76.40	2	2,490	0.08%
2023/07/21	0	0.00	1	77.80	77.70	-1	2,501	-0.04%
2023/07/20	3	78.63	24	78.70	78.50	-21	2,573	-0.82%
2023/07/19	1	79.50	0	0.00	79.30	1	2,573	0.04%
2023/07/18	22	81.88	0	0.00	79.90	22	2,619	0.84%
2023/07/17	2	80.60	3	82.33	81.40	-1	2,644	-0.04%
2023/07/14	2.3	81.97	1	83.10	80.60	1.3	2,667	0.05%
2023/07/13	1	82.40	1.1	81.68	81.70	-0.1	2,679	0.00%
2023/07/11	0	0.00	1	80.20	80.30	-1	2,688	-0.04%
2023/07/10	1	79.40	0	0.00	78.80	1	2,777	0.04%
2023/07/07	3	79.63	2	79.40	79.40	1	2,792	0.04%
2023/07/06	1	81.70	3	82.60	81.40	-2	2,779	-0.07%
2023/07/05	6	83.80	2	82.95	82.70	4	2,773	0.14%
2023/07/04	3	83.27	6	83.72	83.60	-3	2,746	-0.11%
2023/07/03	4.1	83.82	4	83.75	83.00	0.1	2,782	0.00%
2023/06/30	4	83.43	5	82.86	83.10	-1	2,755	-0.04%
2023/06/29	1	80.20	0	0.00	80.50	1	2,662	0.04%
2023/06/27	1	77.90	5	77.74	77.70	-4	2,761	-0.14%
2023/06/26	2	79.00	0	0.00	79.00	2	2,786	0.07%
2023/06/21	1	79.80	2	80.10	80.00	-1	2,870	-0.03%
2023/06/20	1	80.40	0	0.00	80.20	1	2,945	0.03%
2023/06/16	3	81.27	2	80.80	81.00	1	3,201	0.03%
2023/06/14	4	82.65	0	0.00	81.70	4	3,665	0.11%
2023/06/13	6	82.65	4	82.80	82.60	2	3,785	0.05%
2023/06/12	4	81.93	1	83.00	81.10	3	3,787	0.08%
2023/06/09	2	82.90	63	82.17	82.90	-61	3,772	-1.62%
2023/06/08	57	80.47	4	83.38	79.90	53	3,723	1.42%
2023/06/07	4	81.20	0	0.00	81.40	4	3,640	0.11%
2023/06/06	2	80.30	0	0.00	81.10	2	3,665	0.05%
2023/06/05	4	81.05	0	0.00	80.80	4	3,718	0.11%
2023/06/02	0	0.00	2	80.15	80.30	-2	3,775	-0.05%
2023/06/01	0	0.00	2	80.50	80.00	-2	3,824	-0.05%
2023/05/31	1	81.10	4	80.70	81.10	-3	3,813	-0.08%
2023/05/30	4	81.03	0	0.00	80.80	4	3,814	0.10%
2023/05/29	3	82.10	1	82.00	81.80	2	3,822	0.05%
2023/05/25	3	80.97	1	81.00	81.60	2	3,812	0.05%
2023/05/24	1	80.50	0	0.00	80.90	1	3,881	0.03%
2023/05/23	0	0.00	48	81.67	81.60	-48	3,882	-1.24%
2023/05/22	0.1	80.40	1	80.40	80.20	-0.9	3,859	-0.02%
2023/05/19	1	80.00	0	0.00	79.70	1	3,857	0.03%
2023/05/18	10	79.93	0	0.00	79.20	10	3,859	0.26%
2023/05/17	1	79.10	10	78.30	78.90	-9	3,875	-0.23%
2023/05/15	2	75.75	0	0.00	75.70	2	3,910	0.05%
2023/05/12	5	77.38	0	0.00	76.90	5	3,958	0.13%
2023/05/11	5	77.38	0	0.00	77.30	5	4,023	0.12%
2023/05/10	1	78.50	1	78.60	79.10	0	4,257	0.00%
2023/05/09	0	0.00	3	79.20	79.20	-3	4,261	-0.07%
2023/05/08	1	79.80	0	0.00	79.80	1	4,284	0.02%
2023/05/05	4	80.45	1	80.10	80.60	3	4,316	0.07%
2023/05/04	8	79.03	0	0.00	79.50	8	4,469	0.18%
2023/05/03	56	80.05	15	79.85	79.70	41	4,532	0.90%
2023/05/02	2	81.50	0	0.00	81.80	2	4,582	0.04%
2023/04/28	0	0.00	2	80.60	80.00	-2	4,687	-0.04%
2023/04/27	2	80.00	0	0.00	79.50	2	4,742	0.04%
2023/04/26	4	78.25	6	78.38	79.40	-2	4,999	-0.04%
2023/04/25	6	79.75	12	78.90	78.40	-6	5,247	-0.11%
2023/04/24	7	82.29	1	82.50	82.50	6	5,299	0.11%
2023/04/21	6	83.27	0	0.00	82.30	6	5,591	0.11%
2023/04/20	5	83.84	0	0.00	83.70	5	5,675	0.09%
2023/04/19	6	84.27	1	84.00	83.60	5	5,876	0.09%
2023/04/18	9	86.57	6	86.78	85.20	3	5,991	0.05%
2023/04/17	3	87.43	0	0.00	87.40	3	6,045	0.05%
2023/04/14	10	88.70	1	88.20	88.20	9	6,108	0.15%
2023/04/13	6	88.97	2	89.20	88.20	4	6,186	0.06%
2023/04/12	1	92.10	1	92.60	92.10	0	6,168	0.00%
2023/04/11	0	0.00	1	94.00	93.50	-1	6,215	-0.02%
2023/04/10	5	92.30	0	0.00	92.20	5	6,325	0.08%
2023/04/07	6	93.95	1	94.50	93.10	5	6,410	0.08%
2023/04/06	10	93.49	3	93.87	92.90	7	6,415	0.11%
2023/03/31	2	91.85	21	92.50	92.50	-19	6,384	-0.30%
2023/03/30	1	91.40	0	0.00	91.50	1	6,389	0.02%
2023/03/29	1	93.50	3	92.33	91.60	-2	6,450	-0.03%
2023/03/28	3	93.30	1	93.00	93.50	2	6,521	0.03%
2023/03/27	1	96.00	0	0.00	95.90	1	6,501	0.02%
2023/03/24	3	98.00	5	97.66	96.00	-2	6,511	-0.03%
2023/03/23	3.1	96.73	2	96.50	96.60	1	6,468	0.02%
2023/03/22	1	97.40	6.1	97.28	96.90	-5.1	6,488	-0.08%
2023/03/21	1	95.80	7	96.17	95.40	-6	6,506	-0.09%
2023/03/20	10	92.56	124	94.68	94.60	-114	6,455	-1.77%	大賣/鉅額交易
2023/03/17	4	88.73	12.2	88.40	88.80	-8.2	6,394	-0.13%
2023/03/16	2	87.40	10	86.08	86.10	-8	6,350	-0.13%
2023/03/15	1	82.70	2	84.45	84.40	-1	6,433	-0.02%
2023/03/14	3	83.10	0	0.00	82.10	3	6,608	0.05%
2023/03/13	10	82.80	8	82.53	83.10	2	6,751	0.03%
2023/03/10	3	84.33	6	84.08	84.20	-3	6,986	-0.04%
2023/03/09	1	86.10	14	87.30	86.00	-13	7,407	-0.18%
2023/03/08	6	86.55	0	0.00	87.00	6	7,551	0.08%
2023/03/07	1	86.70	10	86.86	87.00	-9	7,808	-0.12%
2023/03/06	2	84.80	4	85.08	84.90	-2	7,967	-0.03%
2023/03/03	0	83.40	0	0.00	82.90	0	8,043	0.00%
2023/03/02	1	82.80	0	0.00	82.40	1	8,226	0.01%
2023/03/01	4	81.62	3	81.40	83.10	1	8,613	0.01%
2023/02/24	5	83.56	4	82.70	82.60	1	8,757	0.01%
2023/02/23	4	83.20	1	82.90	83.30	3	8,841	0.03%
2023/02/22	11	83.32	2	83.15	82.50	9	8,948	0.10%
2023/02/21	13	85.74	2	85.70	85.60	11	9,042	0.12%
2023/02/20	3	86.93	3	87.40	86.50	0	9,270	0.00%
2023/02/17	0	0.00	3	86.63	86.80	-3	9,578	-0.03%
2023/02/16	1	86.10	0	0.00	87.10	1	9,665	0.01%
2023/02/15	2	84.35	4	84.95	85.50	-2	9,951	-0.02%
2023/02/14	3	84.33	6	84.40	84.20	-3	10,344	-0.03%
2023/02/13	3	85.60	1.4	85.13	85.10	1.6	10,481	0.02%
2023/02/10	1	86.70	1	85.70	85.70	0	10,540	0.00%
2023/02/09	6	86.00	6	86.87	87.40	0	10,678	0.00%
2023/02/08	29	86.30	9.1	86.03	86.00	19.9	10,680	0.19%
2023/02/07	0.1	89.50	3	88.93	89.40	-2.9	10,503	-0.03%
2023/02/06	2	89.80	0	0.00	88.80	2	10,530	0.02%
2023/02/03	8	90.23	10	90.58	90.00	-2	10,621	-0.02%
2023/02/02	3	91.53	1	91.60	91.80	2	10,634	0.02%
2023/02/01	4	90.90	0	0.00	91.00	4	10,554	0.04%
2023/01/31	12	92.30	3	91.93	91.70	9	10,600	0.08%
2023/01/30	0	0.00	21	91.47	91.80	-21	10,593	-0.20%
2023/01/17	0	0.00	1	89.10	88.20	-1	10,536	-0.01%
2023/01/16	6	89.75	11	92.18	89.70	-5	10,549	-0.05%
2023/01/13	0	0.00	13	90.24	90.80	-13	10,314	-0.13%
2023/01/12	1	87.80	1	88.20	88.20	0	10,081	0.00%
2023/01/11	10	89.22	33	89.80	89.40	-23	10,013	-0.23%
2023/01/10	26	88.78	3	88.17	86.00	23	9,861	0.23%
2023/01/09	18	89.29	7	89.76	90.20	11	9,800	0.11%
2023/01/06	6	89.03	13	89.92	88.00	-7	9,627	-0.07%
2023/01/05	6	89.22	5	89.92	87.00	1	9,544	0.01%
2023/01/04	7	88.07	3	88.50	89.00	4	9,505	0.04%
2023/01/03	3	85.93	7	86.85	87.50	-4	9,496	-0.04%
2022/12/30	5	86.58	10	87.49	84.70	-5	9,586	-0.05%
2022/12/29	1	85.30	5	84.56	85.80	-4	9,837	-0.04%
2022/12/28	4	87.25	1	88.70	84.40	3	9,908	0.03%
2022/12/27	1	87.80	2	87.30	88.20	-1	9,889	-0.01%
2022/12/26	5	84.10	0	0.00	84.10	5	9,879	0.05%
2022/12/23	3	84.17	12	85.68	86.30	-9	10,004	-0.09%
2022/12/22	14	85.90	2	86.20	85.50	12	10,141	0.12%
2022/12/20	9	88.38	1	87.30	85.80	8	10,097	0.08%
2022/12/19	1	90.20	0	0.00	90.20	1	10,007	0.01%
2022/12/15	1	91.00	1	90.80	90.80	0	9,923	0.00%
2022/12/14	3	90.63	13	91.18	91.50	-10	9,882	-0.10%
2022/12/13	13	90.99	3	90.77	89.10	10	9,783	0.10%
2022/12/12	104	92.68	4	92.10	91.20	100	9,667	1.03%	大買/
2022/12/09	18	92.59	21	93.00	92.70	-3	9,562	-0.03%
2022/12/08	6	92.52	16	93.22	93.50	-10	9,341	-0.11%
2022/12/07	9	93.98	17.2	94.07	92.60	-8.2	9,217	-0.09%
2022/12/06	17	95.78	16	95.96	95.80	1	9,039	0.01%
2022/12/05	2	95.70	8.1	96.27	97.10	-6.1	8,863	-0.07%
2022/12/02	9	92.90	31.1	94.87	95.70	-22	8,733	-0.25%
2022/12/01	11.3	93.01	23.6	92.90	92.20	-12.3	8,478	-0.15%
2022/11/30	21.1	85.71	16	86.32	86.90	5.1	8,058	0.06%
2022/11/29	8	84.11	7	84.54	85.40	1	7,899	0.01%
2022/11/28	6	81.77	7.1	82.83	83.20	-1.1	7,584	-0.01%
2022/11/25	7	79.70	8	80.45	79.80	-1	7,371	-0.01%
2022/11/24	9	79.70	3	79.07	79.70	6	7,228	0.08%
2022/11/23	6.6	76.90	14	78.69	80.00	-7.4	7,046	-0.11%
2022/11/22	14	73.48	5	73.70	73.30	9	6,665	0.14%
2022/11/21	7	72.77	7	73.59	73.40	0	6,521	0.00%
2022/11/18	14	73.59	12	72.33	72.00	2	6,434	0.03%
2022/11/17	11.5	71.29	24.5	73.04	73.40	-13	6,329	-0.20%
2022/11/16	20	69.82	21	70.30	70.80	-1	6,197	-0.02%
2022/11/15	6	68.45	14.2	70.32	69.90	-8.2	5,976	-0.14%
2022/11/14	5	67.50	6	67.37	67.30	-1	5,673	-0.02%
2022/11/11	4	67.85	6	67.82	67.20	-2	5,581	-0.04%
2022/11/10	37	65.22	36	65.65	66.00	1	5,267	0.02%
2022/11/09	2	62.30	21	62.84	65.20	-19	4,856	-0.39%
2022/11/08	1	60.40	2	60.35	59.30	-1	4,684	-0.02%
2022/11/07	18	59.93	3	59.60	59.40	15	4,629	0.32%
2022/11/04	1	61.60	13	62.54	63.40	-12	4,495	-0.27%
2022/11/03	1	59.70	1	60.30	61.40	0	4,377	0.00%
2022/11/02	3	59.33	5	59.62	59.40	-2	4,315	-0.05%
2022/11/01	1	60.00	2	59.70	59.40	-1	4,280	-0.02%
2022/10/31	2	57.85	2	59.05	59.00	0	4,194	0.00%
2022/10/28	3	57.70	2	56.70	56.80	1	4,148	0.02%
2022/10/27	1	57.71	1	58.60	59.70	0	4,078	0.00%
2022/10/26	0	0.00	1	57.00	55.60	-1	3,956	-0.03%
2022/10/25	1	55.50	1	55.80	55.20	0	3,886	0.00%
2022/10/24	1	56.70	1	56.50	54.70	0	3,840	0.00%
2022/10/21	3	54.03	2	53.20	53.10	1	3,778	0.03%
2022/10/19	4	56.03	0	0.00	55.40	4	3,766	0.11%
2022/10/18	5	55.30	3	54.93	55.10	2	3,721	0.05%
2022/10/17	2	53.15	2	53.80	55.20	0	3,605	0.00%
2022/10/14	0	0.00	20	54.77	55.10	-20	3,567	-0.56%
2022/10/13	22	50.23	1	50.50	50.10	21	3,540	0.59%
2022/10/12	5	54.56	4	54.43	53.90	1	3,454	0.03%
2022/10/07	3	61.70	3	62.00	61.50	0	3,430	0.00%
2022/10/06	6	60.98	2	61.80	63.00	4	3,342	0.12%
2022/10/05	1	58.80	3	58.50	60.20	-2	3,052	-0.07%
2022/10/04	3	54.63	2	54.50	54.80	1	2,945	0.03%
2022/10/03	7	53.70	3	53.83	54.00	4	2,846	0.14%
2022/09/30	2	54.05	1	55.00	55.20	1	2,844	0.04%
2022/09/29	20.1	58.28	7	62.44	56.00	13.1	2,759	0.47%
2022/09/28	4.1	65.05	1	62.10	62.10	3.1	2,629	0.12%
2022/09/27	1	68.00	1	69.00	69.00	0	2,632	0.00%
2022/09/26	7.1	68.15	6	68.55	67.40	1.1	2,682	0.04%
2022/09/23	1	71.00	1	72.50	71.00	0	2,763	0.00%
2022/09/22	1.1	71.88	0	0.00	72.30	1.1	2,827	0.04%
2022/09/21	1	73.60	1	73.50	73.60	0	2,863	0.00%
2022/09/16	1	73.80	0	73.70	73.70	1	2,972	0.03%
2022/09/15	1	74.80	0	0.00	73.70	1	3,056	0.03%
2022/09/14	0	0.00	1	73.50	74.30	-1	3,181	-0.03%
2022/09/13	7	74.69	14	75.56	75.00	-7	3,198	-0.22%
2022/09/12	7	74.56	2	73.95	73.10	5	3,212	0.16%
2022/09/08	2	68.50	11	71.31	71.80	-9	3,289	-0.27%
2022/09/07	2	67.60	0	0.00	67.60	2	3,408	0.06%
2022/09/06	11.1	70.37	2	70.10	69.50	9.1	3,537	0.26%
2022/09/05	1	72.30	1	71.90	71.90	0	3,587	0.00%
2022/09/02	2	74.00	2	73.30	73.30	0	3,665	0.00%
2022/09/01	7	74.47	2	73.80	73.80	5	3,706	0.13%
2022/08/31	0	0.00	1	75.50	75.50	-1	3,747	-0.03%
2022/08/30	0	0.00	2	74.80	75.00	-2	3,759	-0.05%
2022/08/29	1	73.50	4	72.08	73.30	-3	3,776	-0.08%
2022/08/26	2	75.65	2	75.45	75.50	0	3,813	0.00%
2022/08/25	2	74.20	2	74.55	74.90	0	3,848	0.00%
2022/08/24	3.1	73.78	8	73.63	72.90	-4.9	3,982	-0.12%
2022/08/23	10	74.03	4	73.60	73.60	6	4,106	0.15%
2022/08/22	2	77.20	2.2	78.52	76.70	-0.2	4,233	0.00%
2022/08/19	3	77.50	10	78.22	77.60	-7	4,308	-0.16%
2022/08/18	7	77.09	1.1	76.52	77.10	5.9	4,424	0.13%
2022/08/17	7	76.21	4	76.58	76.60	3	4,522	0.07%
2022/08/16	1	78.90	3	78.20	78.00	-2	4,583	-0.04%
2022/08/15	5	77.70	1	78.00	78.00	4	4,606	0.09%
2022/08/12	7	77.47	2	76.80	76.80	5	4,690	0.11%
2022/08/11	7	76.57	11	78.10	78.20	-4	4,797	-0.08%
2022/08/10	1	75.00	1	75.00	75.00	0	4,909	0.00%
2022/08/09	2	74.50	2	75.35	75.10	0	4,966	0.00%
2022/08/08	1	73.70	1	74.70	74.70	0	5,030	0.00%
2022/08/05	0	0.00	1	75.30	75.20	-1	5,100	-0.02%
2022/08/04	2	72.00	3	72.03	72.30	-1	5,225	-0.02%
2022/08/03	1	72.50	0	0.00	71.30	1	5,399	0.02%
2022/08/02	1	72.20	36	72.49	72.30	-35	5,480	-0.64%
2022/08/01	1	74.70	1	74.00	74.00	0	5,523	0.00%
2022/07/29	2	75.90	2	75.40	75.30	0	5,539	0.00%
2022/07/28	3	74.80	1	74.20	74.20	2	5,564	0.04%
2022/07/27	9	74.01	15	74.22	74.80	-6	5,569	-0.11%
2022/07/26	3	73.73	2	73.50	73.50	1	5,613	0.02%
2022/07/25	0	0.00	1.3	74.83	75.90	-1.3	5,631	-0.02%
2022/07/22	5	76.90	3	76.90	76.70	2	5,673	0.04%
2022/07/21	0	0.00	11	75.39	76.60	-11	5,729	-0.19%
2022/07/20	2	74.10	1	75.00	73.70	1	5,735	0.02%
2022/07/19	2	73.40	1	73.00	73.00	1	5,774	0.02%
2022/07/18	9	73.64	3	73.37	73.70	6	5,829	0.10%
2022/07/15	4	73.12	4	73.08	73.80	0	5,813	0.00%
2022/07/14	5	68.18	3.6	68.62	72.10	1.4	5,742	0.02%
2022/07/13	55	67.18	52	66.53	67.20	3	5,714	0.05%
2022/07/12	62.5	63.63	5	64.88	63.60	57.5	5,791	0.99%
2022/07/11	1.1	68.12	1	67.30	67.30	0.1	5,889	0.00%
2022/07/08	44	67.84	101	66.32	67.80	-57	5,906	-0.97%	大賣/
2022/07/07	48	64.86	46	64.66	65.00	2	5,850	0.03%
2022/07/06	0.1	64.70	4	65.00	64.20	-4	5,826	-0.07%
2022/07/05	3	66.20	4	65.40	66.60	-1	5,881	-0.02%
2022/07/04	1	66.50	9	66.39	65.90	-8	5,860	-0.14%
2022/07/01	6.1	69.69	0	0.00	67.00	6.1	5,846	0.10%
2022/06/30	4.1	72.11	8	73.25	72.90	-4	5,781	-0.07%
2022/06/29	4	76.08	1	75.40	75.70	3	5,942	0.05%
2022/06/28	1	78.70	1	79.20	79.20	0	6,026	0.00%
2022/06/27	7	80.30	1	80.20	80.80	6	6,196	0.10%
2022/06/24	5.1	76.81	1	75.70	76.40	4.1	6,162	0.07%
2022/06/23	0	0.00	2	77.10	77.00	-2	6,159	-0.03%
2022/06/22	8	82.90	2	81.55	79.80	6	6,105	0.10%
2022/06/20	3	88.87	0	0.00	87.10	3	5,970	0.05%
2022/06/17	6	89.48	6	89.00	91.00	0	5,916	0.00%
2022/06/16	12	93.61	5	94.04	90.40	7	5,823	0.12%
2022/06/15	3	94.83	16.2	95.13	94.60	-13.2	5,699	-0.23%
2022/06/14	3	92.60	3	93.10	93.10	0	5,619	0.00%
2022/06/13	4	94.05	7.3	93.95	93.40	-3.3	5,567	-0.06%
2022/06/10	3	93.30	2.1	93.20	93.90	0.9	5,505	0.02%
2022/06/09	3	92.73	5	92.10	93.00	-2	5,493	-0.04%
2022/06/08	3	91.70	0	0.00	91.00	3	5,470	0.05%
2022/06/07	0	0.00	1	91.30	91.50	-1	5,531	-0.02%
2022/06/06	2	91.55	2.1	91.13	91.90	-0.1	5,594	0.00%
2022/06/01	16	94.22	9.1	94.47	93.20	6.9	5,905	0.12%
2022/05/31	4	93.40	45	93.04	93.90	-41	5,802	-0.71%
2022/05/30	6	91.92	5.1	91.99	91.10	0.9	5,707	0.02%
2022/05/27	18	88.63	19	88.84	88.50	-1	5,556	-0.02%
2022/05/26	6	87.78	14	87.85	87.30	-8	5,496	-0.15%
2022/05/25	4	85.15	6	85.72	86.30	-2	5,420	-0.04%
2022/05/24	2	83.85	2	84.60	83.80	0	5,415	0.00%
2022/05/23	1	83.80	0	0.00	83.60	1	5,388	0.02%
2022/05/20	5	84.88	1	86.10	84.20	4	5,474	0.07%
2022/05/19	8	82.84	16	83.88	85.50	-8	5,432	-0.15%
2022/05/18	4	82.98	7	84.00	83.50	-3	5,408	-0.06%
2022/05/17	1	80.20	2	80.80	81.00	-1	5,653	-0.02%
2022/05/16	0	0.00	6	82.12	79.60	-6	5,947	-0.10%
2022/05/13	0	0.00	2	81.00	81.00	-2	5,981	-0.03%
2022/05/12	8	79.86	10	80.24	78.70	-2	6,012	-0.03%
2022/05/11	4	79.45	8	79.56	80.30	-4	6,076	-0.07%
2022/05/10	5	75.00	11	76.31	77.80	-6	6,048	-0.10%
2022/05/09	4.5	75.40	18	74.98	74.20	-13.5	6,119	-0.22%
2022/05/06	4	75.65	5	76.02	76.70	-1	6,147	-0.02%
2022/05/05	3	77.97	18	77.58	77.40	-15	6,239	-0.24%
2022/05/04	13	76.15	15	75.91	76.40	-2	6,346	-0.03%
2022/05/03	27	75.71	8	76.33	75.70	19	6,439	0.30%
2022/04/29	7	75.19	3	74.40	74.00	4	6,532	0.06%
2022/04/28	12	73.11	4	74.25	73.60	8	6,651	0.12%
2022/04/27	11.1	71.30	2	70.90	73.00	9.1	6,763	0.13%
2022/04/26	6	74.52	2	74.90	74.70	4	7,265	0.06%
2022/04/25	14.1	75.69	7	75.24	74.50	7.1	7,506	0.09%
2022/04/22	12.1	80.13	1	79.10	79.20	11.1	7,569	0.15%
2022/04/21	4.1	81.95	4	81.80	82.10	0.1	7,655	0.00%
2022/04/20	3	81.60	2	81.80	81.60	1	7,659	0.01%
2022/04/19	1.1	81.33	0	0.00	81.20	1.1	7,711	0.01%
2022/04/18	7.1	82.05	9	82.74	81.80	-2	7,757	-0.03%
2022/04/15	63.1	88.20	1	85.30	85.10	62.1	7,752	0.80%
2022/04/14	1	89.00	0	0.00	89.80	1	7,772	0.01%
2022/04/13	6	91.45	5	91.80	91.70	1	7,858	0.01%
2022/04/12	2	91.35	0	0.00	90.70	2	7,958	0.03%
2022/04/11	2	94.55	1	95.00	91.50	1	8,225	0.01%
2022/04/08	1	95.80	6	96.00	96.00	-5	8,444	-0.06%
2022/04/07	0	0.00	2	95.15	94.00	-2	9,352	-0.02%
2022/04/06	0	0.00	3	96.23	96.50	-3	9,393	-0.03%
2022/04/01	10	98.26	3.1	98.24	97.00	6.9	9,483	0.07%
2022/03/31	0	0.00	3	97.47	96.90	-3	9,499	-0.03%
2022/03/30	12	96.96	4	97.25	96.70	8	9,423	0.08%
2022/03/29	0	0.00	6	93.53	93.50	-6	9,371	-0.06%
2022/03/28	1	92.40	0	0.00	92.60	1	9,488	0.01%
2022/03/25	6	91.58	0	0.00	91.30	6	9,535	0.06%
2022/03/23	1	94.50	1	95.30	94.00	0	9,633	0.00%
2022/03/22	1	93.50	0	0.00	93.90	1	9,818	0.01%
2022/03/21	0	0.00	2	94.85	94.00	-2	9,945	-0.02%
2022/03/18	0	0.00	1	93.50	94.00	-1	10,199	-0.01%
2022/03/17	0	0.00	5.1	93.15	93.20	-5.1	10,610	-0.05%
2022/03/15	1	90.70	1	90.80	90.20	0	11,126	0.00%
2022/03/14	6	92.03	11	91.71	92.10	-5	11,667	-0.04%
2022/03/11	23	90.81	0.8	90.80	91.40	22.2	12,871	0.17%
2022/03/10	8.4	91.19	8	91.83	91.90	0.4	13,691	0.00%
2022/03/09	3.3	87.62	11	87.17	88.10	-7.7	14,495	-0.05%
2022/03/08	35.1	86.01	7	85.57	84.50	28.1	14,585	0.19%
2022/03/07	15.6	92.02	6	91.75	89.90	9.6	14,547	0.07%
2022/03/04	7.1	98.42	4	98.60	98.30	3.1	14,706	0.02%
2022/03/03	6	100.83	9.1	99.99	99.90	-3.1	14,954	-0.02%
2022/03/01	3	99.80	0	0.00	99.50	3	15,538	0.02%
2022/02/25	6	99.07	6	99.03	98.00	0	15,753	0.00%
2022/02/24	6.2	98.89	11.1	98.31	97.00	-4.9	16,040	-0.03%
2022/02/23	9	100.33	2	100.50	100.50	7	16,465	0.04%
2022/02/22	6.2	99.25	5	98.74	99.10	1.2	17,701	0.01%
2022/02/21	6	101.58	0	0.00	101.50	6	17,998	0.03%
2022/02/18	5	102.60	3	102.33	103.00	2	18,520	0.01%
2022/02/17	11.1	104.05	28	106.34	103.00	-16.9	19,553	-0.09%
2022/02/16	13	104.46	20.9	105.73	104.50	-7.9	20,167	-0.04%
2022/02/15	1	102.50	0	0.00	99.90	1	20,186	0.00%
2022/02/14	4	100.00	11	100.13	99.40	-7	20,282	-0.03%
2022/02/11	8	102.75	2	104.00	103.50	6	20,401	0.03%
2022/02/10	9	102.11	6	102.83	104.00	3	20,671	0.01%
2022/02/09	8	103.50	4	103.00	101.50	4	20,938	0.02%
2022/02/08	6	100.75	11	100.15	101.50	-5	21,134	-0.02%
2022/02/07	8.1	99.07	6	98.92	100.50	2.1	21,540	0.01%
2022/01/26	1	98.84	3	98.27	96.50	-2	21,844	-0.01%
2022/01/25	8.1	99.98	5	99.10	97.70	3.1	22,373	0.01%
2022/01/24	7.1	99.67	10	99.43	101.00	-2.9	22,427	-0.01%
2022/01/21	11.2	101.81	10	101.53	99.80	1.2	22,293	0.01%
2022/01/20	17	103.88	10	103.10	105.50	7	22,233	0.03%
2022/01/19	37	105.73	46.1	106.17	102.50	-9.1	22,146	-0.04%
2022/01/18	11	104.00	15	104.00	104.50	-4	21,613	-0.02%
2022/01/17	3	101.00	12	100.79	101.00	-9	21,397	-0.04%
2022/01/14	9.3	95.72	1	97.10	97.50	8.3	21,306	0.04%
2022/01/13	1.1	96.70	0	0.00	97.30	1.1	21,239	0.01%
2022/01/12	9	97.80	2	97.60	97.20	7	21,277	0.03%
2022/01/11	10.1	97.17	3	97.73	96.70	7.1	21,336	0.03%
2022/01/10	4	99.00	3	98.81	99.70	1	21,267	0.00%
2022/01/07	9.1	97.86	5	99.88	98.40	4.1	21,296	0.02%
2022/01/06	18	101.11	0	0.00	100.00	18	21,192	0.09%
2022/01/05	2	101.51	11	103.64	102.00	-9	21,131	-0.04%
2022/01/04	17	105.91	4	103.38	103.00	13	21,050	0.06%
2022/01/03	8	108.81	21.1	107.64	108.00	-13.1	20,803	-0.06%
2021/12/30	32.1	109.39	37	108.64	108.00	-4.9	20,563	-0.02%
2021/12/29	2	103.25	9	103.11	104.00	-7	19,656	-0.04%
2021/12/28	3	103.00	6	103.00	104.00	-3	19,649	-0.02%
2021/12/27	24	103.83	26	103.75	103.50	-2	19,596	-0.01%
2021/12/24	2	100.00	1	99.00	99.00	1	19,414	0.01%
2021/12/23	3	100.83	9.5	101.05	100.00	-6.5	19,384	-0.03%
2021/12/22	11	100.47	4	100.13	99.90	7	19,302	0.04%
2021/12/21	2	98.20	0	0.00	98.60	2	19,228	0.01%
2021/12/20	2	96.95	2	97.40	97.00	0	19,192	0.00%
2021/12/17	1	97.10	2	97.25	96.50	-1	19,229	-0.01%
2021/12/16	18	99.81	19	99.30	99.30	-1	19,187	-0.01%
2021/12/15	21	96.90	5	97.06	97.70	16	19,043	0.08%
2021/12/14	10	96.88	11	96.85	96.00	-1	19,087	-0.01%
2021/12/13	32.5	102.92	9	103.00	99.90	23.5	18,891	0.12%
2021/12/10	11	106.86	13	106.73	107.00	-2	18,615	-0.01%
2021/12/09	44	109.34	5	108.30	107.50	39	18,489	0.21%
2021/12/08	21	110.90	26	111.38	112.00	-5	18,344	-0.03%
2021/12/07	59	113.51	50.3	111.43	107.00	8.7	17,874	0.05%
2021/12/06	35	109.83	14	109.82	109.50	21	16,748	0.13%
2021/12/03	27.1	105.34	60.1	107.54	109.50	-33	16,041	-0.21%
2021/12/02	2	101.00	8.2	101.29	99.60	-6.2	15,372	-0.04%
2021/12/01	2	100.75	1	101.50	102.50	1	15,381	0.01%
2021/11/30	41	100.53	33	100.56	101.00	8	15,444	0.05%
2021/11/29	21	94.02	6.5	95.00	97.50	14.5	15,212	0.10%
2021/11/26	6	98.68	10	98.91	98.10	-4	15,055	-0.03%
2021/11/25	40	99.77	18	102.53	97.60	22	14,969	0.15%
2021/11/24	22	102.20	16	101.16	100.50	6	14,943	0.04%
2021/11/23	13	104.00	18	107.44	103.00	-5	15,431	-0.03%
2021/11/22	45	107.59	12	107.88	106.00	33	15,499	0.21%
2021/11/19	74	107.39	92	108.60	110.50	-18	15,450	-0.12%
2021/11/18	20.4	101.10	35	103.67	102.50	-14.6	14,492	-0.10%
2021/11/17	35	104.50	14	105.46	104.50	21	14,358	0.15%
2021/11/16	49.5	105.88	41	105.55	105.50	8.5	13,936	0.06%
2021/11/15	22	98.24	29	101.36	104.00	-7	12,958	-0.05%
2021/11/12	14	93.13	32	93.65	94.90	-18	12,162	-0.15%
2021/11/11	5	90.66	9	90.72	89.20	-4	11,948	-0.03%
2021/11/10	23	93.58	13	93.69	92.80	10	11,963	0.08%
2021/11/09	43	94.99	41	93.97	92.50	2	11,975	0.02%
2021/11/08	11	93.81	29	93.96	93.70	-18	11,748	-0.15%
2021/11/05	11	91.87	11.3	92.03	92.10	-0.3	11,516	0.00%
2021/11/04	42	90.83	54	90.57	90.30	-12	11,317	-0.11%
2021/11/03	39	89.58	39	89.68	90.00	0	11,054	0.00%
2021/11/02	5	88.64	62	89.69	87.60	-57	10,812	-0.53%
2021/11/01	2.2	82.62	6.4	82.52	83.00	-4.2	10,543	-0.04%
2021/10/28	13	80.36	3	80.50	80.00	10	10,696	0.09%
2021/10/27	3	81.17	8	81.90	82.20	-5	10,770	-0.05%
2021/10/26	6	78.92	20	79.00	78.80	-14	11,093	-0.13%
2021/10/25	1	80.20	3	80.90	80.60	-2	11,508	-0.02%
2021/10/22	1	79.50	1	79.70	79.50	0	12,129	0.00%
2021/10/21	2	80.40	2	81.05	79.50	0	12,754	0.00%
2021/10/20	2	79.60	1	79.70	80.80	1	13,014	0.01%
2021/10/19	10	80.66	7	80.81	80.80	3	13,832	0.02%
2021/10/18	3	76.73	1	77.00	77.00	2	14,492	0.01%
2021/10/15	6	77.83	6	78.23	76.90	0	15,522	0.00%
2021/10/14	1	74.80	4	74.68	74.50	-3	15,779	-0.02%
2021/10/13	1	76.40	10	76.17	73.10	-9	16,007	-0.06%
2021/10/12	12	77.47	10	77.47	76.70	2	16,274	0.01%
2021/10/08	3	77.17	5	77.46	76.90	-2	16,672	-0.01%
2021/10/07	0	0.00	1	77.70	78.00	-1	16,797	-0.01%
2021/10/06	0	0.00	8	73.70	72.70	-8	17,065	-0.05%
2021/10/05	13	74.01	18	71.04	75.50	-5	17,617	-0.03%
2021/10/04	6	72.97	12	72.88	71.60	-6	17,805	-0.03%
2021/10/01	13	75.48	1	74.70	74.50	12	18,286	0.07%
2021/09/30	14	77.94	9	77.97	78.50	5	18,839	0.03%
2021/09/29	14	77.62	9	78.33	76.70	5	19,801	0.03%
2021/09/28	12	79.80	13	80.02	80.20	-1	20,290	0.00%
2021/09/27	4	81.70	10	81.72	82.10	-6	20,489	-0.03%
2021/09/24	28	82.22	20	82.57	81.80	8	20,558	0.04%
2021/09/23	12	81.09	8	80.70	80.20	4	20,544	0.02%
2021/09/22	2	80.00	10	80.70	79.90	-8	20,602	-0.04%
2021/09/17	0	0.00	15	82.17	82.30	-15	20,639	-0.07%
2021/09/16	5	80.88	5	80.82	80.90	0	20,565	0.00%
2021/09/15	20.5	79.67	32	79.71	79.20	-11.5	20,608	-0.06%
2021/09/14	10	82.46	10	80.99	82.50	0	20,567	0.00%
2021/09/13	11	82.66	5	83.10	81.90	6	20,575	0.03%
2021/09/10	11	86.00	17	84.52	85.90	-6	20,722	-0.03%
2021/09/09	16	83.56	0	0.00	83.70	16	20,910	0.08%
2021/09/08	11	84.32	13	84.20	83.20	-2	21,005	-0.01%
2021/09/07	12	83.62	3	83.90	84.00	9	21,215	0.04%
2021/09/06	17.2	90.42	11	91.11	89.10	6.2	21,506	0.03%
2021/09/03	26	90.40	22	89.97	89.90	4	21,553	0.02%
2021/09/02	14	90.36	5	89.78	88.20	9	21,610	0.04%
2021/09/01	5	89.40	16	89.63	89.30	-11	21,881	-0.05%
2021/08/31	27.2	88.85	16	88.97	89.00	11.2	22,369	0.05%
2021/08/30	11.2	90.79	10	91.05	90.70	1.2	22,517	0.01%
2021/08/27	56.4	90.95	34	91.18	88.10	22.5	22,294	0.10%
2021/08/26	18	89.20	36	89.11	89.00	-18	21,885	-0.08%
2021/08/25	21	87.62	25	87.42	87.10	-4	21,725	-0.02%
2021/08/24	20	83.51	17	83.89	83.50	3	21,832	0.01%
2021/08/23	18	79.73	10	79.61	82.10	8	21,737	0.04%
2021/08/20	3	73.70	7	73.90	74.70	-4	21,865	-0.02%
2021/08/19	3	74.83	4	74.70	73.00	-1	22,106	0.00%
2021/08/18	24	73.35	14	71.44	76.20	10	22,884	0.04%
2021/08/17	10	73.59	12	73.34	70.70	-2	23,082	-0.01%
2021/08/16	33	74.97	41	75.29	75.10	-8	23,154	-0.03%
2021/08/13	27.1	76.96	9	77.00	75.30	18.1	23,147	0.08%
2021/08/12	17	81.14	4	82.63	80.50	13	23,085	0.06%
2021/08/11	42	82.53	2	81.60	81.50	40	23,097	0.17%
2021/08/10	7	86.61	18	87.25	86.60	-11	23,045	-0.05%
2021/08/09	9	87.70	9	88.54	86.00	0	23,132	0.00%
2021/08/06	9	90.81	4	90.83	90.50	5	23,119	0.02%
2021/08/05	39	90.71	32	91.31	91.00	7	23,229	0.03%
2021/08/04	2	98.40	8	97.83	96.10	-6	23,252	-0.03%
2021/08/03	4	98.98	4	98.85	98.70	0	23,316	0.00%
2021/08/02	6	98.68	2	100.50	97.80	4	23,312	0.02%
2021/07/30	24	100.78	10	101.53	98.50	14	23,388	0.06%
2021/07/29	20.2	99.69	22	99.21	99.90	-1.8	23,203	-0.01%
2021/07/28	31.1	97.80	39.6	99.72	95.50	-8.5	22,890	-0.04%
2021/07/27	60	107.72	25.1	108.43	102.00	34.9	22,520	0.16%
2021/07/26	12	110.83	21.1	110.98	111.50	-9.1	22,087	-0.04%
2021/07/23	23	100.98	59	101.78	101.50	-36	21,851	-0.16%
2021/07/22	79.1	99.73	36.2	99.74	95.70	42.9	21,098	0.20%
2021/07/21	39	96.27	278.1	97.57	99.00	-239.1	20,593	-1.16%	大賣/鉅額交易
2021/07/20	16	93.05	33	92.33	90.00	-17	20,185	-0.08%
2021/07/19	9	92.56	16	93.36	94.00	-7	20,007	-0.04%
2021/07/16	20.1	92.47	28.1	92.27	92.00	-8	19,996	-0.04%
2021/07/15	14.1	90.39	53.3	92.50	94.10	-39.2	19,835	-0.20%
2021/07/14	23	88.55	9	88.76	87.80	14	19,608	0.07%
2021/07/13	23	87.81	23	89.03	86.70	0	19,664	0.00%
2021/07/12	46	86.65	74.2	86.18	86.10	-28.2	19,747	-0.14%
2021/07/09	25.1	91.24	17	91.45	89.60	8.1	19,452	0.04%
2021/07/08	47.1	95.42	40	96.71	92.70	7.1	19,914	0.04%
2021/07/07	83.6	94.77	46	94.98	94.30	37.6	19,877	0.19%
2021/07/06	49.5	92.87	74.1	92.88	95.00	-24.6	19,908	-0.12%
2021/07/05	257.1	90.38	76	89.80	89.40	181.1	19,773	0.92%	大買/鉅額交易
2021/07/02	29	86.74	30.1	85.87	87.00	-1.1	19,626	-0.01%
2021/07/01	4	84.30	6	84.28	84.20	-2	19,762	-0.01%
2021/06/30	12	83.89	3	84.23	83.60	9	20,198	0.04%
2021/06/29	4	83.45	2	84.35	83.00	2	20,449	0.01%
2021/06/28	15	83.24	5	84.06	84.80	10	20,762	0.05%
2021/06/25	2	83.60	0	0.00	83.20	2	21,330	0.01%
2021/06/24	14	84.11	3	84.20	83.80	11	21,982	0.05%
2021/06/23	5	84.40	8.7	84.64	84.30	-3.7	22,091	-0.02%
2021/06/22	6	82.88	0	0.00	82.10	6	22,386	0.03%
2021/06/21	12	84.53	3	83.83	82.40	9	22,706	0.04%
2021/06/18	10	89.41	4	88.15	87.50	6	23,376	0.03%
2021/06/17	1	87.70	8	88.21	89.60	-7	23,783	-0.03%
2021/06/16	35	88.76	13	87.90	87.50	22	24,229	0.09%
2021/06/15	16	88.78	17	89.29	90.00	-1	25,069	0.00%
2021/06/11	2	87.00	2	86.90	84.50	0	24,995	0.00%
2021/06/09	33	85.44	20	85.85	85.70	13	26,625	0.05%
2021/06/08	19	87.09	14	86.35	84.20	5	27,884	0.02%
2021/06/07	14	83.75	23	82.84	87.20	-9	27,538	-0.03%
2021/06/04	12	83.23	5	82.80	83.00	7	27,240	0.03%
2021/06/03	43	84.80	44	84.25	84.20	-1	27,256	0.00%
2021/06/02	14	82.72	14	84.26	81.80	0	27,047	0.00%
2021/06/01	15	85.67	20	87.40	84.40	-5	26,955	-0.02%
2021/05/31	23	84.00	3	84.17	84.50	20	26,494	0.08%
2021/05/28	29	86.87	25	86.02	85.00	4	26,478	0.02%
2021/05/27	18	82.59	26	83.26	85.20	-8	26,321	-0.03%
2021/05/26	64	83.72	35	83.23	81.70	29	26,119	0.11%
2021/05/25	52	79.53	55	82.35	83.10	-3	25,501	-0.01%
2021/05/24	2	74.20	79	74.27	75.60	-77	25,543	-0.30%
2021/05/21	62	72.57	29	71.70	71.60	33	26,221	0.13%
2021/05/20	2	72.95	5	71.96	71.00	-3	26,151	-0.01%
2021/05/19	31	71.58	41	71.72	73.60	-10	26,804	-0.04%
2021/05/18	1	66.70	7	67.24	67.90	-6	27,074	-0.02%
2021/05/17	18	64.98	42	64.52	61.80	-24	27,495	-0.09%
2021/05/14	34	68.39	20	70.36	67.40	14	27,541	0.05%
2021/05/13	10	67.86	8	69.63	69.90	2	27,518	0.01%
2021/05/12	86	71.59	69	72.69	69.00	17	27,319	0.06%
2021/05/11	11	75.79	17	74.48	73.50	-6	26,957	-0.02%
2021/05/10	8	77.56	6	77.90	76.10	2	26,832	0.01%
2021/05/07	15	76.21	21	76.89	78.60	-6	26,719	-0.02%
2021/05/06	7	72.94	20	72.77	72.50	-13	26,504	-0.05%
2021/05/05	30	75.36	34	74.82	75.00	-4	26,402	-0.02%
2021/05/04	7	76.13	24	72.57	74.50	-17	26,331	-0.06%
2021/05/03	24	79.67	6	79.43	77.10	18	26,126	0.07%
2021/04/29	17	84.81	5	83.94	83.60	12	26,020	0.05%
2021/04/28	20	85.98	22	85.97	85.00	-2	25,992	-0.01%
2021/04/27	16	87.76	16	87.46	85.00	0	26,046	0.00%
2021/04/26	48.6	89.21	47	89.69	87.50	1.6	25,947	0.01%
2021/04/23	9	83.03	33	83.68	86.00	-24	25,461	-0.09%
2021/04/22	5.2	83.88	27	82.90	81.80	-21.8	25,531	-0.09%
2021/04/21	27	83.22	31	83.53	84.70	-4	25,326	-0.02%
2021/04/20	17.2	83.59	13	83.29	82.70	4.2	25,279	0.02%
2021/04/19	19	82.11	15	82.23	81.50	4	25,174	0.02%
2021/04/16	30	86.90	26.7	86.89	84.20	3.3	25,001	0.01%
2021/04/15	17.1	82.77	11	82.94	85.30	6.1	24,721	0.02%
2021/04/14	48	84.18	23	84.93	83.50	25	24,588	0.10%
2021/04/13	31.1	87.82	47	87.33	86.70	-16	24,015	-0.07%
2021/04/12	57	87.63	48	88.75	84.60	9	23,619	0.04%
2021/04/09	82.1	90.90	65.1	91.28	90.00	17.1	23,075	0.07%
2021/04/08	29	85.00	32	85.75	87.50	-3	22,332	-0.01%
2021/04/07	43	78.51	20	77.78	79.60	23	21,988	0.10%
2021/04/06	27.1	76.89	35	77.15	79.00	-7.9	21,735	-0.04%
2021/04/01	17	73.36	16	73.41	73.40	1	21,552	0.00%
2021/03/31	25	71.84	22	72.27	71.50	3	21,285	0.01%
2021/03/30	71	72.37	46	72.35	70.60	25	20,950	0.12%
2021/03/29	23	68.21	35.4	68.58	69.80	-12.4	20,382	-0.06%
2021/03/26	8	63.60	1	64.30	63.50	7	19,764	0.04%
2021/03/25	13.3	62.16	23	62.13	62.00	-9.7	19,704	-0.05%
2021/03/24	31	64.50	21	64.45	63.80	10	19,452	0.05%
2021/03/23	47	64.36	120	64.45	64.60	-73	19,161	-0.38%	大賣/
2021/03/22	99	60.07	106	60.68	60.70	-7	18,520	-0.04%	大賣/
2021/03/19	40	57.19	40	57.21	58.90	0	18,836	0.00%
2021/03/18	65	59.23	71	58.01	56.80	-6	18,622	-0.03%
2021/03/17	13	55.37	8	55.76	56.00	5	18,373	0.03%
2021/03/16	29	54.92	41	54.96	54.10	-12	18,744	-0.06%
2021/03/15	59	55.21	49	55.43	55.50	10	18,995	0.05%
2021/03/12	45	53.31	89.7	53.72	54.20	-44.7	18,246	-0.24%
2021/03/11	13	45.30	31	48.24	49.35	-18	16,749	-0.11%
2021/03/10	10	45.00	7	44.91	44.90	3	16,601	0.02%
2021/03/09	20	44.68	11	44.63	44.55	9	16,781	0.05%
2021/03/08	1	46.00	0	0.00	45.90	1	16,999	0.01%
2021/03/05	11	46.41	6	46.33	46.00	5	17,182	0.03%
2021/03/04	25	46.99	5	46.82	46.20	20	17,292	0.12%
2021/03/03	17	46.80	19	47.39	47.40	-2	17,303	-0.01%
2021/03/02	19	49.10	14	49.27	47.40	5	17,319	0.03%
2021/02/26	17	49.36	11.3	49.72	49.65	5.8	17,310	0.03%
2021/02/25	12	51.23	37	51.57	50.80	-25	17,602	-0.14%
2021/02/24	28	53.55	14	53.64	51.40	14	17,560	0.08%
2021/02/23	56.3	53.67	30	54.24	52.50	26.3	17,379	0.15%
2021/02/22	7	55.36	24	55.40	55.40	-17	17,298	-0.10%
2021/02/19	44	49.00	187	49.65	50.40	-143	17,428	-0.82%	大賣/鉅額交易
2021/02/18	40	45.00	35	44.95	45.90	5	17,457	0.03%
2021/02/17	17	43.70	37	43.94	44.90	-20	17,725	-0.11%
2021/02/05	14	39.90	33	40.31	40.85	-19	17,177	-0.11%
2021/02/04	15	37.66	53	38.08	38.70	-38	16,900	-0.22%
2021/02/03	10	37.12	20	36.99	36.75	-10	16,723	-0.06%
2021/02/02	10	37.91	35	37.83	37.70	-25	16,691	-0.15%
2021/02/01	1	37.65	0	0.00	37.15	1	16,760	0.01%
2021/01/29	8	39.46	2	40.45	38.80	6	16,701	0.04%
2021/01/28	9	40.19	5	40.40	40.15	4	16,634	0.02%
2021/01/27	7	40.79	11	40.66	40.45	-4	16,604	-0.02%
2021/01/26	5	40.69	1	40.85	40.35	4	16,493	0.02%
2021/01/25	19	41.31	16	41.59	41.35	3	16,416	0.02%
2021/01/22	2	41.60	11	41.68	41.75	-9	16,309	-0.06%
2021/01/21	1	40.60	6	40.92	40.35	-5	16,171	-0.03%
2021/01/20	33	41.65	36	40.38	40.10	-3	16,100	-0.02%
2021/01/19	7	41.54	22	41.85	42.30	-15	15,900	-0.09%
2021/01/18	5	40.56	18	41.31	41.80	-13	15,698	-0.08%
2021/01/15	19	41.55	3	40.45	40.35	16	15,533	0.10%
2021/01/14	12	41.38	17	41.65	41.75	-5	15,256	-0.03%
2021/01/13	4	40.85	17	41.97	41.85	-13	15,255	-0.09%
2021/01/12	21	41.10	17	41.77	40.50	4	15,159	0.03%
2021/01/11	1	41.00	3	41.68	41.70	-2	15,114	-0.01%
2021/01/08	17	42.29	11	41.98	41.55	6	15,051	0.04%
2021/01/07	0	0.00	41	41.81	42.15	-41	14,924	-0.27%
2021/01/06	21	41.50	14	41.38	40.55	7	14,789	0.05%
2021/01/05	8	40.61	7	40.63	41.55	1	14,699	0.01%
2021/01/04	7	40.03	5	40.00	40.00	2	14,590	0.01%
2020/12/31	16	40.53	16	41.47	40.35	0	14,537	0.00%
2020/12/30	1	41.60	2	41.45	41.35	-1	14,426	-0.01%
2020/12/29	26	41.56	23	42.09	41.50	3	14,368	0.02%
2020/12/28	47	42.08	29	42.65	42.70	18	14,232	0.13%
2020/12/25	1	40.15	2	40.48	40.35	-1	13,906	-0.01%
2020/12/24	1	40.30	1	40.25	40.10	0	13,907	0.00%
2020/12/23	5	40.45	13	39.87	40.05	-8	13,870	-0.06%
2020/12/22	3	39.40	6	40.17	39.50	-3	13,834	-0.02%
2020/12/21	22	40.65	11	40.64	40.80	11	13,747	0.08%
2020/12/18	2	40.30	0	0.00	40.65	2	13,593	0.01%
2020/12/17	24	40.83	8	41.28	41.00	16	13,450	0.12%
2020/12/16	43	41.38	26	41.76	41.25	17	13,282	0.13%
2020/12/15	65	43.21	35	45.50	40.65	30	12,938	0.23%
2020/12/14	32	42.64	70	41.83	44.00	-38	11,929	-0.32%
2020/12/11	78	46.02	33	46.27	43.20	45	11,507	0.39%
2020/12/10	41	45.11	45	45.52	45.00	-4	10,591	-0.04%
2020/12/09	104	43.28	41	43.78	43.65	63	9,790	0.64%	大買/
2020/12/08	35	39.74	49	40.20	41.30	-14	8,874	-0.16%
2020/12/07	2	36.93	4	37.75	37.55	-2	8,271	-0.02%
2020/12/04	5	36.94	4	37.25	37.00	1	8,265	0.01%
2020/12/03	8	37.09	12.7	37.49	37.20	-4.7	8,469	-0.06%
2020/12/02	33	36.85	16	37.16	37.35	17	8,338	0.20%
2020/12/01	19	36.12	11	36.35	35.65	8	8,042	0.10%
2020/11/30	20	36.91	26	37.05	36.90	-6	7,799	-0.08%
2020/11/27	9	35.92	5	36.05	36.00	4	7,571	0.05%
2020/11/26	14	36.58	14	35.72	35.70	0	7,482	0.00%
2020/11/25	10	35.28	7	35.36	35.40	3	7,353	0.04%
2020/11/24	35	35.60	20	35.33	35.70	15	7,354	0.20%
2020/11/23	37	35.06	42	34.68	34.40	-5	6,980	-0.07%
2020/11/20	17	34.25	12	34.48	34.00	5	6,877	0.07%
2020/11/19	11	34.57	14.5	34.93	34.80	-3.5	6,589	-0.05%
2020/11/18	7	33.07	28	33.33	33.65	-21	5,773	-0.36%
2020/11/17	62	33.10	61	33.24	33.20	1	5,525	0.02%
2020/11/16	21	32.25	64.1	32.08	32.70	-43.1	4,780	-0.90%
2020/11/13	0	0.00	1	29.75	29.75	-1	4,051	-0.02%
2020/11/12	2	29.55	0	0.00	29.70	2	4,060	0.05%
2020/11/11	3	29.65	0	0.00	29.60	3	4,117	0.07%
2020/11/10	3	29.87	3	29.72	29.65	0	4,148	0.00%
2020/11/09	20	29.70	22	29.70	29.80	-2	4,132	-0.05%
2020/11/06	2	29.15	3	28.62	28.60	-1	4,047	-0.02%
2020/11/03	2	28.20	0	0.00	28.15	2	4,473	0.04%
2020/11/02	5	27.40	0	0.00	27.60	5	5,021	0.10%
2020/10/30	0	0.00	1	28.00	27.85	-1	5,032	-0.02%
2020/10/27	0	0.00	1	29.15	29.20	-1	5,133	-0.02%
2020/10/26	0	0.00	2	29.45	29.45	-2	5,192	-0.04%
2020/10/23	2	29.70	2	30.05	29.75	0	5,219	0.00%
2020/10/22	1	29.60	0	0.00	29.70	1	5,329	0.02%
2020/10/21	3	29.88	3	29.88	29.70	0	5,507	0.00%
2020/10/20	3	29.85	1	29.45	29.70	2	5,563	0.04%
2020/10/19	0	0.00	2	29.93	29.30	-2	5,838	-0.03%
2020/10/15	5	29.70	2	29.55	29.50	3	5,881	0.05%
2020/10/13	0	0.00	2	29.50	29.65	-2	5,900	-0.03%
2020/10/12	1	29.15	1	29.00	28.85	0	5,895	0.00%
2020/10/08	0	0.00	5	29.05	28.80	-5	6,056	-0.08%
2020/10/07	0	0.00	19	28.23	28.45	-19	6,395	-0.30%
2020/10/05	2	28.50	0	0.00	28.35	2	6,483	0.03%
2020/09/29	5	27.85	5	28.50	27.75	0	6,601	0.00%
2020/09/28	3	27.27	4	27.66	28.25	-1	6,596	-0.02%
2020/09/25	4	26.56	0	0.00	26.55	4	6,610	0.06%
2020/09/24	4	27.40	1	27.65	27.35	3	6,600	0.05%
2020/09/23	2	28.18	3	28.25	28.15	-1	6,627	-0.02%
2020/09/22	1	28.10	1	28.35	28.35	0	6,670	0.00%
2020/09/21	1	28.75	1	28.90	28.90	0	6,667	0.00%
2020/09/18	1	29.35	0	0.00	29.30	1	6,684	0.01%
2020/09/17	6	29.24	0	0.00	29.25	6	6,688	0.09%
2020/09/16	10	29.50	12.2	29.56	29.40	-2.2	6,704	-0.03%
2020/09/15	1	29.55	1	29.95	29.45	0	6,722	0.00%
2020/09/14	0	0.00	3	29.00	29.25	-3	6,721	-0.04%
2020/09/11	1	28.85	0	0.00	28.90	1	6,735	0.01%
2020/09/10	1	29.70	0	0.00	29.55	1	6,689	0.01%
2020/09/09	34	29.71	5	30.03	30.00	29	6,652	0.44%
2020/09/08	6	30.94	30	31.18	31.20	-24	6,496	-0.37%
2020/09/07	2	30.50	19	30.43	30.10	-17	6,196	-0.27%
2020/09/04	1	29.55	1	29.85	29.90	0	6,130	0.00%
2020/09/03	2	30.00	11	30.43	30.15	-9	6,115	-0.15%
2020/09/02	9	30.11	0	0.00	30.15	9	6,157	0.15%
2020/09/01	1	29.50	0	0.00	29.40	1	6,155	0.02%
2020/08/31	4	30.08	34	30.70	30.10	-30	6,174	-0.49%
2020/08/28	23	30.16	39	30.51	30.45	-16	6,106	-0.26%
2020/08/27	2	29.68	19	29.53	29.45	-17	5,870	-0.29%
2020/08/26	5	29.26	8	29.38	29.20	-3	5,770	-0.05%
2020/08/24	7	27.51	1	27.65	27.55	6	5,646	0.11%
2020/08/21	4	27.53	0	0.00	27.60	4	5,656	0.07%
2020/08/20	11	27.29	12	27.26	27.25	-1	5,662	-0.02%
2020/08/19	9	29.02	4	29.48	28.80	5	5,570	0.09%
2020/08/18	5	29.74	2	29.93	29.55	3	5,518	0.05%
2020/08/17	21	30.21	1	29.90	29.85	20	5,599	0.36%
2020/08/14	2	29.55	20	29.54	29.60	-18	5,567	-0.32%
2020/08/13	16	29.56	0	0.00	29.10	16	5,586	0.29%
2020/08/12	21	29.41	1	29.35	29.25	20	5,681	0.35%
2020/08/11	8	30.27	0	0.00	29.55	8	5,693	0.14%
2020/08/10	11	31.60	7.4	31.62	31.50	3.6	5,841	0.06%
2020/08/07	14	31.13	24	31.43	31.40	-10	6,055	-0.17%
2020/08/06	6	31.38	43	31.31	31.40	-37	5,958	-0.62%
2020/08/05	7	28.96	0	0.00	28.95	7	5,494	0.13%
2020/08/04	2	29.00	1	28.85	28.75	1	5,615	0.02%
2020/08/03	4	29.35	4	29.65	29.15	0	5,722	0.00%
2020/07/31	1	29.20	9	28.85	28.85	-8	5,867	-0.14%
2020/07/30	2	28.65	0	0.00	29.00	2	5,989	0.03%
2020/07/28	7	28.38	0	0.00	28.15	7	6,354	0.11%
2020/07/27	8	29.44	12	29.70	29.00	-4	6,352	-0.06%
2020/07/24	3	29.40	6	29.23	28.55	-3	6,337	-0.05%
2020/07/23	14	30.17	4	29.96	29.80	10	6,322	0.16%
2020/07/22	5	28.48	2	28.50	29.50	3	6,146	0.05%
2020/07/21	0	0.00	2	28.00	27.90	-2	6,177	-0.03%
2020/07/20	10	26.92	1	27.20	27.20	9	6,174	0.15%
2020/07/17	1	27.40	0	0.00	27.40	1	6,180	0.02%
2020/07/16	1	28.10	2	28.15	28.10	-1	6,196	-0.02%
2020/07/15	3	29.45	5	29.50	28.60	-2	6,194	-0.03%
2020/07/14	31	30.01	29.1	30.24	29.70	1.9	6,214	0.03%
2020/07/13	7	28.10	1	28.00	28.50	6	5,898	0.10%
2020/07/10	6	27.53	3	27.52	27.40	3	5,907	0.05%
2020/07/09	2	28.45	1	28.65	28.35	1	5,919	0.02%
2020/07/08	0	0.00	18	28.61	28.90	-18	5,859	-0.31%
2020/07/07	11	28.39	2	28.25	28.25	9	5,915	0.15%
2020/07/06	0	0.00	19	28.64	28.70	-19	5,917	-0.32%
2020/07/03	15	28.17	10	28.20	28.15	5	5,937	0.08%
2020/07/02	2	28.40	3	28.57	28.45	-1	5,993	-0.02%
2020/07/01	6	27.94	2	27.70	27.75	4	5,958	0.07%
2020/06/30	11	27.40	0	0.00	27.40	11	5,927	0.19%
2020/06/29	2	27.43	1	27.65	27.45	1	5,949	0.02%
2020/06/24	0	0.00	2	27.35	27.20	-2	5,964	-0.03%
2020/06/23	1	26.70	1	26.95	27.05	0	6,093	0.00%
2020/06/22	0	0.00	63	27.50	27.30	-63	6,213	-1.01%
2020/06/19	10	27.00	4	27.26	27.20	6	6,304	0.10%
2020/06/18	1	26.95	2	27.10	27.10	-1	6,318	-0.02%
2020/06/17	2	26.70	0	0.00	26.60	2	6,330	0.03%
2020/06/15	2	26.00	0	0.00	25.90	2	6,540	0.03%
2020/06/12	7	25.55	0	0.00	26.10	7	6,632	0.11%
2020/06/11	7	26.55	1	26.40	26.20	6	6,691	0.09%
2020/06/10	1.1	27.38	7	27.26	27.10	-5.9	6,761	-0.09%
2020/06/09	7	27.81	24	27.81	27.55	-17	6,915	-0.25%
2020/06/08	84	27.30	3	27.35	27.30	81	6,978	1.16%
2020/06/05	1	27.20	9	27.03	27.15	-8	7,415	-0.11%
2020/06/04	5	26.65	9	26.71	26.55	-4	7,695	-0.05%
2020/06/03	4	26.50	1	26.50	26.60	3	7,718	0.04%
2020/06/02	2	26.38	1	26.35	26.20	1	7,718	0.01%
2020/06/01	4	26.51	1	26.60	26.45	3	7,741	0.04%
2020/05/29	8	25.53	4	25.86	26.00	4	7,753	0.05%
2020/05/28	3.1	26.13	2	26.35	25.80	1.1	7,786	0.01%
2020/05/27	3	26.25	3.1	26.39	26.10	-0.1	7,923	0.00%
2020/05/26	5	26.37	9	26.45	26.30	-4	7,954	-0.05%
2020/05/25	4	26.24	2	26.33	26.25	2	7,963	0.03%
2020/05/22	4	26.86	3	26.97	26.55	1	7,981	0.01%
2020/05/21	3	26.65	2	26.60	26.60	1	7,919	0.01%
2020/05/20	15	26.17	5	26.26	26.50	10	7,919	0.13%
2020/05/19	13	25.92	8	26.02	25.60	5	7,963	0.06%
2020/05/18	5	26.79	7	26.78	26.45	-2	7,852	-0.03%
2020/05/15	27	27.54	47	27.73	26.90	-20	7,829	-0.26%
2020/05/14	38	29.01	84	29.22	28.95	-46	7,662	-0.60%
2020/05/13	1	31.95	6	32.15	32.15	-5	7,332	-0.07%
2020/05/12	3	31.60	5	31.99	31.60	-2	7,281	-0.03%
2020/05/11	19	32.08	0	0.00	31.80	19	7,263	0.26%
2020/05/08	2	32.80	5	32.54	32.60	-3	7,171	-0.04%
2020/05/07	10	31.90	12	32.38	32.40	-2	7,064	-0.03%
2020/05/06	0	0.00	7	31.89	31.50	-7	6,920	-0.10%
2020/05/05	13	31.81	78	31.74	31.25	-65	6,857	-0.95%
2020/05/04	25	31.38	8	30.59	31.70	17	6,763	0.25%
2020/04/30	50	29.80	29	29.82	29.80	21	6,618	0.32%
2020/04/29	1	29.55	1	29.30	29.50	0	6,643	0.00%
2020/04/28	11	28.60	11.2	28.92	29.00	-0.2	6,557	0.00%
2020/04/27	14	28.79	0	0.00	28.70	14	6,572	0.21%
2020/04/24	0	0.00	2	28.55	28.70	-2	6,624	-0.03%
2020/04/23	0	0.00	1	28.30	27.90	-1	6,657	-0.02%
2020/04/22	1	27.65	12	27.67	27.95	-11	6,823	-0.16%
2020/04/20	1	28.10	5	28.13	28.50	-4	6,789	-0.06%
2020/04/17	4	28.69	19	28.83	27.90	-15	6,803	-0.22%
2020/04/16	50	27.33	16	27.42	27.50	34	6,668	0.51%
2020/04/15	4	27.31	6	27.25	27.05	-2	6,660	-0.03%
2020/04/14	0	0.00	3	26.92	26.95	-3	6,646	-0.05%
2020/04/13	7	26.54	0	0.00	26.40	7	6,642	0.11%
2020/04/10	4	26.76	4	26.98	26.75	0	6,658	0.00%
2020/04/09	6	26.50	6	26.27	26.55	0	6,644	0.00%
2020/04/08	2	26.25	4	26.40	26.50	-2	6,621	-0.03%
2020/04/07	7	25.81	12	25.61	25.95	-5	6,563	-0.08%
2020/04/06	10	25.15	1	25.10	25.20	9	6,507	0.14%
2020/04/01	0	0.00	10	25.00	25.00	-10	6,547	-0.15%
2020/03/31	0	0.00	13	24.92	24.80	-13	6,578	-0.20%
2020/03/30	1	24.35	2	24.63	24.70	-1	6,570	-0.02%
2020/03/27	4	25.00	1	24.70	24.20	3	6,604	0.05%
2020/03/26	0	0.00	35	23.99	24.70	-35	6,562	-0.53%
2020/03/25	2	23.50	0	0.00	24.10	2	6,490	0.03%
2020/03/24	0	0.00	5	21.72	22.00	-5	6,531	-0.08%
2020/03/23	3	20.55	2	20.78	20.50	1	7,082	0.01%
2020/03/20	36	22.03	12	21.74	22.05	24	7,160	0.34%
2020/03/19	28	20.63	2.1	20.59	20.45	25.9	7,299	0.35%
2020/03/18	6	23.33	10	24.19	22.70	-4	7,771	-0.05%
2020/03/17	12	23.74	3	23.83	23.60	9	8,393	0.11%
2020/03/16	5	24.55	7	25.56	24.15	-2	8,662	-0.02%
2020/03/13	12	24.44	45	24.33	25.00	-33	8,620	-0.38%
2020/03/12	21	27.20	12	27.78	26.90	9	8,477	0.11%
2020/03/11	40	30.02	14	29.33	28.85	26	8,351	0.31%
2020/03/10	3	29.65	18	29.70	30.35	-15	7,885	-0.19%
2020/03/09	6	27.68	0	0.00	27.60	6	7,583	0.08%
2020/03/06	1	29.00	1	29.30	28.95	0	7,574	0.00%
2020/03/05	0	0.00	1	29.75	29.55	-1	7,673	-0.01%
2020/03/04	1	28.95	3	28.40	29.05	-2	7,676	-0.03%
2020/03/03	2	29.10	6	28.87	28.75	-4	7,675	-0.05%
2020/03/02	17	27.72	2	28.05	27.70	15	7,659	0.20%
2020/02/27	8	28.91	20	28.95	28.80	-12	7,517	-0.16%
2020/02/26	13	29.98	5	30.14	29.95	8	7,476	0.11%
2020/02/25	19	30.19	28	29.87	30.50	-9	7,444	-0.12%
2020/02/24	10	30.57	16	30.63	30.60	-6	7,402	-0.08%
2020/02/21	23	31.49	5	31.39	31.25	18	7,391	0.24%
2020/02/20	7	32.12	10	31.66	31.70	-3	7,391	-0.04%
2020/02/19	13	31.18	0	0.00	31.10	13	7,340	0.18%
2020/02/18	1	31.25	1	30.95	30.90	0	7,333	0.00%
2020/02/17	4	31.30	7	31.51	31.30	-3	7,303	-0.04%
2020/02/14	1	30.90	10	31.15	31.20	-9	7,204	-0.12%
2020/02/13	7	31.00	2	31.25	30.70	5	7,170	0.07%
2020/02/12	9	31.17	1	31.35	31.25	8	7,151	0.11%
2020/02/11	9	30.32	0	0.00	30.55	9	7,125	0.13%
2020/02/10	5	29.31	13	29.33	29.85	-8	7,162	-0.11%
2020/02/07	3	30.67	5	30.36	30.10	-2	7,179	-0.03%
2020/02/06	10	31.10	4	30.79	31.05	6	7,142	0.08%
2020/02/05	6	29.77	43	29.64	29.55	-37	7,079	-0.52%
2020/02/04	47	29.67	10	29.25	29.95	37	7,032	0.53%
2020/02/03	22	28.28	3	28.08	28.20	19	7,013	0.27%
2020/01/31	3	30.92	2	30.50	30.90	1	6,876	0.01%
2020/01/30	25	31.88	28	31.50	31.50	-3	6,837	-0.04%
2020/01/20	16	34.11	10	34.71	35.00	6	6,771	0.09%
2020/01/17	2	33.90	16	34.45	34.45	-14	6,623	-0.21%
2020/01/16	2	34.03	50	33.96	34.05	-48	6,530	-0.74%
2020/01/15	2	32.93	159	32.83	32.80	-157	6,565	-2.39%	大賣/鉅額交易
2020/01/14	7	33.12	37	33.33	33.40	-30	6,605	-0.45%
2020/01/13	1	33.05	9	32.77	33.05	-8	6,571	-0.12%
2020/01/10	5	31.74	6	31.85	32.00	-1	6,531	-0.02%
2020/01/09	10	31.95	5	32.08	32.25	5	6,546	0.08%
2020/01/08	7	31.01	11	31.12	31.00	-4	6,539	-0.06%
2020/01/07	9	32.11	4	32.14	31.75	5	6,547	0.08%
2020/01/06	15	32.77	0	0.00	32.90	15	6,549	0.23%
2020/01/03	24	33.78	25	34.74	33.50	-1	6,552	-0.02%
2020/01/02	11	34.70	10	34.88	34.90	1	6,556	0.02%
2019/12/31	12	34.44	2	34.50	34.45	10	6,782	0.15%
2019/12/30	4	34.71	6	34.48	34.70	-2	7,264	-0.03%
2019/12/27	4	34.99	6	35.09	34.90	-2	7,435	-0.03%
2019/12/26	2	34.58	12	34.94	34.35	-10	7,412	-0.13%
2019/12/25	24	34.63	16	34.61	34.65	8	7,431	0.11%
2019/12/24	11	34.92	6	35.02	34.60	5	7,637	0.07%
2019/12/23	13	34.53	0	0.00	34.60	13	7,641	0.17%
2019/12/20	43	35.49	35	35.41	35.40	8	7,599	0.11%
2019/12/19	62	35.67	45	35.85	35.85	17	7,582	0.22%
2019/12/18	41	36.88	30.9	37.25	36.50	10.2	7,469	0.14%
2019/12/17	13	36.08	11	35.99	36.55	2	6,928	0.03%
2019/12/16	46	36.02	22.2	35.79	36.55	23.8	6,979	0.34%
2019/12/13	40	36.60	34	36.66	35.45	6	6,843	0.09%
2019/12/12	12	35.79	47	36.09	36.55	-35	6,356	-0.55%
2019/12/11	2	33.63	45	32.47	33.25	-43	5,865	-0.73%
2019/12/10	4	32.14	1	32.70	31.85	3	6,126	0.05%
2019/12/09	2	31.95	9	32.09	31.95	-7	6,107	-0.11%
2019/12/06	3	31.97	19	31.87	31.95	-16	6,140	-0.26%
2019/12/05	16	31.63	5.5	31.43	31.30	10.5	6,179	0.17%
2019/12/04	3	31.42	0	0.00	31.00	3	6,258	0.05%
2019/12/02	0	0.00	6	32.38	32.40	-6	6,477	-0.09%
2019/11/28	0	0.00	17	31.72	31.95	-17	6,707	-0.25%
2019/11/27	10	32.00	2	31.58	31.50	8	6,959	0.11%
2019/11/26	5	31.45	12	31.68	31.35	-7	7,101	-0.10%
2019/11/25	13	30.83	7	31.23	31.35	6	7,490	0.08%
2019/11/22	1	30.90	0	0.00	30.70	1	7,709	0.01%
2019/11/21	3	30.65	5	30.89	31.05	-2	7,757	-0.03%
2019/11/19	5	31.27	3	31.10	31.20	2	7,877	0.03%
2019/11/18	1	31.35	8	31.16	31.40	-7	7,908	-0.09%
2019/11/15	6	30.30	3	30.35	30.30	3	7,937	0.04%
2019/11/14	9	30.12	9	29.98	29.85	0	7,988	0.00%
2019/11/13	6	30.31	10	30.75	30.10	-4	8,043	-0.05%
2019/11/12	1	30.95	0	0.00	30.95	1	8,056	0.01%
2019/11/11	14	29.96	22	30.07	30.05	-8	8,124	-0.10%
2019/11/08	5	29.80	0	0.00	29.75	5	8,166	0.06%
2019/11/07	23	30.84	21	30.62	30.40	2	8,300	0.02%
2019/11/06	0	0.00	5	31.43	31.50	-5	8,210	-0.06%
2019/11/05	4	30.81	4	31.00	31.00	0	8,154	0.00%
2019/11/04	3	31.28	2	31.55	31.25	1	8,133	0.01%
2019/11/01	20	31.41	2	31.35	31.35	18	8,112	0.22%
2019/10/31	17	31.81	14	32.02	31.90	3	8,095	0.04%
2019/10/30	13	31.46	1	31.60	31.70	12	8,007	0.15%
2019/10/29	7	31.57	5	31.53	31.45	2	8,093	0.02%
2019/10/28	18	31.40	4	31.30	31.30	14	8,060	0.17%
2019/10/25	20	31.93	8	31.82	31.75	12	8,026	0.15%
2019/10/24	7	32.26	1	32.05	32.05	6	8,025	0.07%
2019/10/23	15	33.20	8	33.62	32.90	7	8,006	0.09%
2019/10/22	2	32.35	8	32.42	32.70	-6	7,784	-0.08%
2019/10/21	7	31.86	4	32.26	32.00	3	7,753	0.04%
2019/10/18	10	31.85	4.1	32.05	32.05	5.9	7,730	0.08%
2019/10/17	12	32.04	5	32.37	31.95	7	7,712	0.09%
2019/10/16	10	32.08	6	32.38	31.95	4	7,634	0.05%
2019/10/15	7	31.97	23	32.11	31.85	-16	7,579	-0.21%
2019/10/14	1	32.65	0	0.00	32.65	1	7,561	0.01%
2019/10/09	18	32.49	0	0.00	32.55	18	7,503	0.24%
2019/10/08	5	32.72	2	32.85	32.95	3	7,442	0.04%
2019/10/07	4	33.28	17	33.78	33.70	-13	7,316	-0.18%
2019/10/04	52	33.49	32	33.48	32.60	20	7,042	0.28%
2019/10/03	1	31.60	30	31.68	32.20	-29	6,547	-0.44%
2019/10/02	1	30.90	22	30.66	31.20	-21	6,358	-0.33%
2019/10/01	1	30.10	4	30.03	30.75	-3	6,298	-0.05%
2019/09/27	58	29.89	1	30.40	29.25	57	6,219	0.92%
2019/09/26	5	31.54	13	31.83	31.15	-8	5,974	-0.13%
2019/09/25	27	31.64	6	31.66	31.55	21	5,874	0.36%
2019/09/24	6	31.36	17	31.65	31.35	-11	5,819	-0.19%
2019/09/23	24	31.54	32	31.32	31.45	-8	5,755	-0.14%
2019/09/20	10	30.91	12	31.17	31.00	-2	5,699	-0.04%
2019/09/19	7	31.25	12	30.93	30.80	-5	5,637	-0.09%
2019/09/18	8	31.84	28	31.91	31.80	-20	5,465	-0.37%
2019/09/17	1	31.65	2	32.23	32.20	-1	5,354	-0.02%
2019/09/16	3	31.55	27	31.80	31.50	-24	5,215	-0.46%
2019/09/12	72	33.19	46	32.91	31.90	26	4,978	0.52%
2019/09/11	2	30.95	1	31.20	31.35	1	4,353	0.02%
2019/09/10	4	30.95	1	30.85	30.95	3	4,312	0.07%
2019/09/09	3	30.95	5	31.00	30.80	-2	4,222	-0.05%
2019/09/06	0	0.00	16	31.38	31.25	-16	4,134	-0.39%
2019/09/05	17	31.21	20	31.07	31.50	-3	4,030	-0.07%
2019/09/04	14	30.94	6	31.25	31.00	8	3,879	0.21%
2019/09/03	24	30.78	27	30.70	30.50	-3	3,727	-0.08%
2019/09/02	24	30.84	4	31.10	31.00	20	3,588	0.56%
2019/08/30	7	29.87	3	30.23	29.55	4	3,321	0.12%
2019/08/29	15	29.97	15	29.48	29.80	0	3,012	0.00%
2019/08/28	20	29.52	60	29.35	29.50	-40	2,818	-1.42%
2019/08/27	2	27.33	12	27.82	28.50	-10	2,398	-0.42%
2019/08/26	3	25.93	0	0.00	26.20	3	2,153	0.14%
2019/08/23	22	26.92	13	26.86	26.60	9	2,095	0.43%
2019/08/22	1	27.20	14	26.98	27.20	-13	1,993	-0.65%
2019/08/21	11	27.34	7	27.09	27.10	4	1,934	0.21%
2019/08/20	3	26.92	7	26.99	26.85	-4	1,867	-0.21%
2019/08/19	4	26.49	21	26.55	26.50	-17	1,780	-0.95%
2019/08/16	0	0.00	4	26.54	26.70	-4	1,715	-0.23%
2019/08/14	4	26.46	5	26.49	26.15	-1	1,629	-0.06%
2019/08/13	12	26.13	13	25.76	25.85	-1	1,547	-0.06%
2019/08/12	28	25.91	28	26.04	26.05	0	1,474	0.00%
2019/08/08	6	23.15	6	23.40	23.70	0	1,301	0.00%
2019/08/07	2	22.83	0	0.00	22.80	2	1,305	0.15%
2019/08/06	2	22.28	2	22.35	22.65	0	1,338	0.00%
2019/08/05	1	22.75	1	22.65	22.65	0	1,377	0.00%
2019/08/02	2	23.35	10	23.70	23.35	-8	1,388	-0.58%
2019/08/01	20	23.98	11	24.05	24.00	9	1,399	0.64%
2019/07/31	13	25.31	0	0.00	24.35	13	1,382	0.94%
2019/07/30	2	25.58	1	25.30	25.30	1	1,276	0.08%
2019/07/29	1	25.45	1.8	26.26	26.35	-0.8	1,279	-0.06%
2019/07/26	15	25.78	13	25.54	25.50	2	1,267	0.16%
2019/07/25	17	25.87	4	26.05	26.20	13	1,249	1.04%
2019/07/24	0	0.00	3	25.42	25.45	-3	1,259	-0.24%
2019/07/23	3	25.00	12	25.10	24.75	-9	1,321	-0.68%
2019/07/17	4	24.84	6	25.05	24.80	-2	1,783	-0.11%
2019/07/16	0	0.00	1	25.10	25.20	-1	1,853	-0.05%
2019/07/15	1	24.15	1	24.55	24.80	0	1,896	0.00%
2019/07/12	0	0.00	2	24.28	24.10	-2	1,970	-0.10%
2019/07/11	2	23.95	0	0.00	24.15	2	2,075	0.10%
2019/07/09	2	24.05	2	24.08	23.65	0	2,143	0.00%
2019/07/08	4	24.93	11	24.42	24.40	-7	2,152	-0.33%
2019/07/05	0	0.00	5	24.05	24.25	-5	2,148	-0.23%
2019/07/04	1	23.85	1	24.30	24.20	0	2,200	0.00%
2019/07/03	1	23.90	5	23.93	23.70	-4	2,280	-0.18%
2019/07/01	3	24.05	2	24.05	24.00	1	2,433	0.04%
2019/06/27	1	23.20	1	23.55	23.45	0	2,608	0.00%
2019/06/26	1	23.00	1	23.20	23.00	0	2,711	0.00%
2019/06/25	1	23.25	2	23.58	23.10	-1	3,239	-0.03%
2019/06/21	7	23.41	0	0.00	23.20	7	3,481	0.20%
2019/06/20	1	23.35	1	23.50	23.50	0	3,559	0.00%
2019/06/19	1	23.25	1	22.90	23.20	0	3,632	0.00%
2019/06/18	11	23.14	0	0.00	22.55	11	3,690	0.30%
2019/06/17	0	0.00	6	22.93	23.00	-6	3,728	-0.16%
2019/06/14	1	22.45	1	22.75	22.60	0	3,890	0.00%
2019/06/13	1	22.55	0	0.00	22.50	1	3,936	0.03%
2019/06/12	1	22.45	1	22.55	22.65	0	3,981	0.00%
2019/06/11	4	22.79	2	22.78	22.55	2	4,030	0.05%
2019/06/10	1	22.10	6	22.15	22.15	-5	4,165	-0.12%
2019/06/06	1	22.35	1	22.15	22.10	0	4,275	0.00%
2019/06/05	1	22.55	1	22.40	22.50	0	4,443	0.00%
2019/06/04	1	22.40	1	22.45	22.20	0	4,715	0.00%
2019/05/31	1	22.10	3	22.52	22.70	-2	5,425	-0.04%
2019/05/30	1	22.20	2	22.25	22.20	-1	5,487	-0.02%
2019/05/29	2	21.83	1	22.00	21.90	1	5,560	0.02%
2019/05/28	1	22.00	2	22.15	22.20	-1	5,690	-0.02%
2019/05/27	4	22.14	2	21.98	22.00	2	5,804	0.03%
2019/05/24	2	22.60	2	22.93	22.50	0	6,110	0.00%
2019/05/23	2	22.68	3	22.75	22.45	-1	6,132	-0.02%
2019/05/22	3	23.57	0	0.00	23.15	3	6,197	0.05%
2019/05/21	1	22.25	2	23.00	23.50	-1	6,338	-0.02%
2019/05/20	4	22.80	2	22.83	22.75	2	6,401	0.03%
2019/05/17	2	23.38	7	23.19	23.10	-5	6,548	-0.08%
2019/05/16	8	23.84	2	23.88	23.45	6	6,888	0.09%
2019/05/15	2	24.25	4	24.20	24.45	-2	7,065	-0.03%
2019/05/14	1	21.80	0	0.00	23.50	1	7,342	0.01%
2019/05/13	5	23.75	19	23.35	23.10	-14	7,348	-0.19%
2019/05/10	3	24.90	3	25.12	25.00	0	7,305	0.00%
2019/05/09	9	25.46	3	24.87	24.85	6	7,338	0.08%
2019/05/08	0	0.00	2	26.05	25.90	-2	7,342	-0.03%
2019/05/06	1	26.30	1	26.30	26.30	0	7,357	0.00%
2019/05/03	0	0.00	1	27.30	27.30	-1	7,355	-0.01%
2019/05/02	2	27.05	2	27.20	27.20	0	7,384	0.00%
2019/04/30	1	27.00	9	26.96	27.50	-8	7,447	-0.11%
2019/04/29	12	26.59	13	26.62	26.35	-1	7,620	-0.01%
2019/04/26	24	28.26	14	27.98	27.40	10	7,715	0.13%
2019/04/25	8	28.44	29	27.90	28.80	-21	7,619	-0.28%
2019/04/24	5	27.17	20	27.41	27.05	-15	7,383	-0.20%
2019/04/23	13	26.82	8	27.03	26.70	5	7,329	0.07%
2019/04/22	7	27.39	7	27.60	27.25	0	7,297	0.00%
2019/04/19	16	27.26	3	27.10	27.35	13	7,218	0.18%
2019/04/18	5	27.22	13	27.17	27.65	-8	7,135	-0.11%
2019/04/17	9	27.56	10	27.80	27.25	-1	7,069	-0.01%
2019/04/16	6	26.53	2	26.55	26.75	4	6,965	0.06%
2019/04/15	2	25.90	2	26.35	26.20	0	6,944	0.00%
2019/04/12	1	26.10	1	26.00	25.85	0	6,953	0.00%
2019/04/11	2	26.08	5	26.37	26.25	-3	6,939	-0.04%
2019/04/10	6	26.08	11	26.28	26.10	-5	6,910	-0.07%
2019/04/09	13	26.58	10	26.76	26.35	3	6,855	0.04%
2019/04/08	2	27.50	3	27.60	27.50	-1	6,773	-0.01%
2019/04/03	39	27.98	29	27.77	27.65	10	6,746	0.15%
2019/04/02	17	27.11	12	27.47	27.60	5	6,640	0.08%
2019/04/01	17	27.26	16	27.63	27.10	1	6,574	0.02%
2019/03/29	13	27.05	6	26.98	27.00	7	6,462	0.11%
2019/03/28	43	27.50	166	27.63	26.65	-123	6,386	-1.93%	大賣/鉅額交易
2019/03/27	21	26.03	27	26.37	26.65	-6	5,921	-0.10%
2019/03/26	2	25.45	29	25.35	25.70	-27	5,734	-0.47%
2019/03/25	5	24.70	0	0.00	24.90	5	5,699	0.09%
2019/03/22	81	26.00	0	0.00	25.95	81	5,631	1.44%
2019/03/21	0	0.00	7	26.01	25.75	-7	5,560	-0.13%
2019/03/20	11	26.05	1	26.25	26.15	10	5,503	0.18%
2019/03/19	17	26.44	1	26.40	25.85	16	5,469	0.29%
2019/03/18	2	25.98	0	0.00	25.85	2	5,318	0.04%
2019/03/15	23	25.79	0	0.00	25.80	23	5,278	0.44%
2019/03/14	0	0.00	3	25.95	25.90	-3	5,241	-0.06%
2019/03/13	7	26.43	3	26.55	26.20	4	5,226	0.08%
2019/03/12	11	26.26	11	26.25	26.20	0	5,101	0.00%
2019/03/11	55	26.34	12	26.10	26.35	43	5,027	0.86%
2019/03/08	12	25.88	14	25.99	25.70	-2	4,928	-0.04%
2019/03/07	1	25.99	6	26.52	25.70	-5	4,738	-0.10%
2019/03/06	24	26.51	39.4	25.99	27.05	-15.4	4,473	-0.34%
2019/03/05	3	25.12	2	24.60	24.60	1	4,115	0.02%
2019/03/04	47	25.24	2	25.15	24.90	45	4,070	1.11%
2019/02/27	3	24.90	3	24.73	24.60	0	4,011	0.00%
2019/02/26	18	25.20	4	24.59	24.40	14	3,944	0.35%
2019/02/25	9	24.77	13	24.96	25.50	-4	3,855	-0.10%
2019/02/22	15	23.63	5	23.65	23.55	10	3,551	0.28%
2019/02/21	10	23.48	10	23.19	23.70	0	3,537	0.00%
2019/02/20	31	23.83	4	24.46	23.35	27	3,482	0.78%
2019/02/19	2	24.10	3	24.27	24.05	-1	3,396	-0.03%
2019/02/18	27	23.96	6	24.21	24.30	21	3,478	0.60%
2019/02/15	32	23.98	17	23.72	24.35	15	3,345	0.45%
2019/02/14	11	24.05	22	23.89	24.05	-11	3,011	-0.37%
2019/02/13	30	21.58	13	21.58	21.90	17	2,833	0.60%
2019/02/12	7	19.56	5	19.59	19.95	2	2,549	0.08%
2019/01/30	1	19.15	0	0.00	19.00	1	2,550	0.04%
2019/01/29	3	19.38	0	0.00	19.35	3	2,512	0.12%
2019/01/28	2	20.20	0	0.00	20.15	2	2,483	0.08%
2019/01/24	1	20.00	1	20.00	20.00	0	2,539	0.00%
2019/01/23	3	20.70	3	20.67	20.40	0	2,562	0.00%
2019/01/22	0	0.00	2	20.73	20.50	-2	2,535	-0.08%
2019/01/21	6	21.16	3	20.83	21.10	3	2,467	0.12%
2019/01/18	19	20.44	3	20.20	20.40	16	2,274	0.70%
2019/01/17	0	0.00	12	19.91	20.75	-12	2,154	-0.56%
2019/01/16	2	18.90	0	0.00	18.90	2	2,068	0.10%
2019/01/15	1	18.50	2	18.68	18.60	-1	2,077	-0.05%
2019/01/14	0	0.00	1	18.50	18.40	-1	2,098	-0.05%
2019/01/11	2	18.68	5	18.46	18.35	-3	2,142	-0.14%
2019/01/09	1	18.90	0	0.00	18.60	1	2,198	0.05%
2019/01/08	2	18.55	0	0.00	18.60	2	2,216	0.09%
2019/01/07	0	0.00	2	18.53	18.40	-2	2,266	-0.09%
2019/01/04	2	17.55	18	18.21	18.15	-16	2,328	-0.69%
2019/01/03	1	17.85	1	18.05	17.70	0	2,348	0.00%
2019/01/02	3	18.15	2	18.53	18.00	1	2,392	0.04%
2018/12/28	1	18.25	2	18.35	18.35	-1	2,441	-0.04%
2018/12/27	6	18.35	2	18.43	18.20	4	2,544	0.16%
2018/12/26	3	18.10	5	18.61	17.95	-2	2,597	-0.08%
2018/12/25	1	18.65	0	0.00	18.55	1	2,617	0.04%
2018/12/24	1	18.90	0	0.00	19.00	1	2,658	0.04%
2018/12/22	1	18.65	1	18.90	19.00	0	2,704	0.00%
2018/12/21	1	18.10	4	18.58	18.80	-3	2,721	-0.11%
2018/12/20	5	18.35	0	0.00	18.35	5	2,719	0.18%
2018/12/18	1.2	19.25	0	19.25	19.25	1.2	2,721	0.04%
2018/12/14	15	19.64	0	0.00	19.75	15	2,835	0.53%
2018/12/13	0	0.00	1	20.30	20.10	-1	2,918	-0.03%
2018/12/12	5	20.20	8	19.88	20.10	-3	2,992	-0.10%
2018/12/11	3	19.47	2	19.30	19.30	1	3,010	0.03%
2018/12/10	2	19.70	1	19.95	19.40	1	3,050	0.03%
2018/12/07	0	0.00	3	20.23	20.00	-3	3,074	-0.10%
2018/12/06	9	19.89	7	19.99	19.60	2	3,119	0.06%
2018/12/05	4	20.81	6	21.03	20.80	-2	3,163	-0.06%
2018/12/04	20	22.06	8	22.12	21.65	12	3,257	0.37%
2018/12/03	2	22.05	6	21.98	22.00	-4	3,337	-0.12%
2018/11/30	5	20.35	20	20.67	21.05	-15	3,381	-0.44%
2018/11/29	6	19.90	4	19.95	19.70	2	3,348	0.06%
2018/11/28	11	19.22	15	19.44	19.60	-4	3,345	-0.12%
2018/11/27	4	18.68	7	18.97	19.05	-3	3,358	-0.09%
2018/11/26	9	18.49	10	18.59	18.45	-1	3,370	-0.03%
2018/11/23	11	18.76	13	18.56	18.25	-2	3,402	-0.06%
2018/11/22	7	19.71	7	19.98	19.35	0	3,399	0.00%
2018/11/21	5	19.73	0	0.00	19.75	5	3,432	0.15%
2018/11/20	1	19.90	3	19.90	19.80	-2	3,522	-0.06%
2018/11/19	4	20.06	6	20.00	20.10	-2	3,601	-0.06%
2018/11/16	7	19.99	8	20.21	19.80	-1	3,801	-0.03%
2018/11/15	42	20.09	6	19.87	19.75	36	3,829	0.94%
2018/11/14	0	0.00	6	21.55	21.85	-6	3,746	-0.16%
2018/11/13	6	20.96	2	20.68	21.25	4	3,893	0.10%
2018/11/12	1	21.85	0	0.00	21.65	1	4,022	0.02%
2018/11/09	0	0.00	1	21.85	21.85	-1	4,104	-0.02%
2018/11/08	2	21.80	0	0.00	21.65	2	4,179	0.05%
2018/11/07	7	21.99	2	21.83	22.15	5	4,243	0.12%
2018/11/06	7	21.39	6	21.45	20.95	1	4,378	0.02%
2018/11/05	2	22.03	4	21.90	21.80	-2	4,528	-0.04%
2018/11/02	3	21.82	20	21.95	22.00	-17	4,796	-0.35%
2018/11/01	4	21.28	16	21.53	21.40	-12	4,838	-0.25%
2018/10/31	2	20.75	5	21.00	21.15	-3	4,999	-0.06%
2018/10/30	3	19.80	1	20.10	20.00	2	5,209	0.04%
2018/10/29	2	19.93	1	19.90	19.95	1	5,366	0.02%
2018/10/26	1	20.00	0	0.00	19.70	1	5,518	0.02%
2018/10/25	26.1	19.74	2	19.98	19.45	24.1	5,851	0.41%
2018/10/24	3	21.38	37	21.40	21.40	-34	6,087	-0.56%
2018/10/23	5	21.55	0	0.00	21.00	5	6,388	0.08%
2018/10/22	3	21.90	3	22.33	22.30	0	6,781	0.00%
2018/10/19	2	21.93	3	22.08	22.10	-1	6,846	-0.01%
2018/10/18	1	22.05	5	22.43	22.50	-4	6,943	-0.06%
2018/10/17	41	22.48	7	22.53	22.00	34	7,000	0.49%
2018/10/16	6	22.67	2	22.53	22.50	4	7,053	0.06%
2018/10/15	7	22.25	7	22.11	22.45	0	7,126	0.00%
2018/10/12	1	21.10	1.3	21.25	21.15	-0.3	7,200	0.00%
2018/10/11	2	20.93	2	20.90	20.90	0	7,296	0.00%
2018/10/09	13	23.80	4	23.66	23.20	9	7,332	0.12%
2018/10/08	4	24.61	42	24.64	24.35	-38	7,428	-0.51%
2018/10/05	8	23.66	8	24.36	23.95	0	7,481	0.00%
2018/10/04	7	25.29	6	25.53	25.10	1	7,493	0.01%
2018/10/03	8	26.20	5	26.35	26.05	3	7,640	0.04%
2018/10/02	5	27.02	1	26.95	26.85	4	8,058	0.05%
2018/10/01	0	0.00	5	26.82	27.55	-5	8,364	-0.06%
2018/09/28	5	26.43	2	26.83	26.25	3	8,876	0.03%
2018/09/27	4	26.80	1	26.65	26.55	3	9,366	0.03%
2018/09/26	0	0.00	2	27.20	27.25	-2	9,472	-0.02%
2018/09/25	3	26.93	6	27.14	27.05	-3	9,574	-0.03%
2018/09/21	2	26.93	7	26.81	27.40	-5	9,650	-0.05%
2018/09/20	6	26.21	7	26.52	25.85	-1	9,843	-0.01%
2018/09/19	13	26.27	2	27.48	26.10	11	9,896	0.11%
2018/09/18	24	27.12	3	27.10	27.05	21	10,056	0.21%
2018/09/17	3	28.47	0	0.00	28.30	3	10,357	0.03%
2018/09/14	2	28.53	1	29.10	29.15	1	10,728	0.01%
2018/09/12	1	28.00	0	0.00	28.00	1	12,389	0.01%
2018/09/11	1	27.75	2	28.28	28.30	-1	12,675	-0.01%
2018/09/10	17.1	28.22	3	28.20	27.60	14.1	13,046	0.11%
2018/09/07	21	29.91	1	29.80	29.20	20	13,757	0.15%
2018/09/06	6	29.61	5	30.34	30.75	1	13,752	0.01%
2018/09/05	15	30.11	0	0.00	30.10	15	13,973	0.11%
2018/09/04	6	30.71	8	30.63	30.70	-2	14,600	-0.01%
2018/09/03	12	30.88	1	30.45	30.65	11	15,273	0.07%
2018/08/31	11	31.69	19	32.01	31.95	-8	16,229	-0.05%
2018/08/30	2	32.10	33	31.98	31.60	-31	16,714	-0.19%
2018/08/29	3	31.55	4	31.96	32.00	-1	16,823	-0.01%
2018/08/28	34	31.56	0	0.00	31.50	34	17,053	0.20%
2018/08/27	6	31.17	15	31.27	31.75	-9	17,207	-0.05%
2018/08/24	24	30.38	52	30.38	30.25	-28	17,313	-0.16%
2018/08/23	70	30.17	22	30.02	30.10	48	17,569	0.27%
2018/08/22	2	30.95	0	0.00	31.00	2	17,961	0.01%
2018/08/21	2	31.13	4	31.44	31.80	-2	18,308	-0.01%
2018/08/20	17	30.81	11	31.22	30.65	6	18,516	0.03%
2018/08/17	30	33.15	1	32.90	32.00	29	18,555	0.16%
2018/08/16	11	32.93	10	32.66	33.85	1	18,607	0.01%
2018/08/15	2	33.13	2	33.10	33.00	0	18,929	0.00%
2018/08/14	4	33.31	1	33.30	33.45	3	19,038	0.02%
2018/08/13	5	32.64	38	32.53	32.75	-33	19,633	-0.17%
2018/08/10	9	34.81	2	35.30	34.20	7	19,823	0.04%
2018/08/09	6	35.36	14	35.45	34.75	-8	19,800	-0.04%
2018/08/08	6	34.87	35	34.76	34.65	-29	19,775	-0.15%
2018/08/07	7	34.89	2	34.95	34.60	5	19,894	0.03%
2018/08/06	11	35.25	21	34.98	35.80	-10	20,165	-0.05%
2018/08/03	34	34.37	16	34.56	33.90	18	20,322	0.09%
2018/08/02	8	33.67	13	33.89	33.85	-5	20,373	-0.02%
2018/08/01	29	35.39	73	34.77	33.80	-44	20,219	-0.22%
2018/07/31	20	33.51	20	33.86	34.40	0	19,846	0.00%
2018/07/30	55	33.14	50	32.93	33.40	5	19,562	0.03%
2018/07/27	16	32.47	44	32.05	32.65	-28	19,234	-0.15%
2018/07/26	11	30.30	3	30.28	30.30	8	18,826	0.04%
2018/07/25	22	30.34	35	30.30	29.80	-13	18,738	-0.07%
2018/07/24	2	28.73	7	29.36	30.00	-5	18,598	-0.03%
2018/07/23	9	28.13	6	28.48	28.80	3	18,515	0.02%
2018/07/20	15	28.84	4	29.16	28.35	11	18,440	0.06%
2018/07/19	7	28.90	12	29.18	29.50	-5	18,334	-0.03%
2018/07/18	24	29.35	61	29.23	28.90	-37	18,219	-0.20%
2018/07/17	18	31.31	14	30.59	30.45	4	18,065	0.02%
2018/07/16	6	31.35	11	31.21	31.45	-5	17,978	-0.03%
2018/07/13	6	30.47	16	30.64	30.40	-10	17,879	-0.06%
2018/07/12	9	30.28	0	0.00	30.10	9	17,783	0.05%
2018/07/11	10	30.30	6	30.86	30.00	4	17,682	0.02%
2018/07/10	33	30.09	10	30.57	30.25	23	17,478	0.13%
2018/07/09	62	32.59	12	32.90	31.40	50	17,027	0.29%
2018/07/06	36	34.25	40	34.43	33.60	-4	16,681	-0.02%
2018/07/05	32	34.15	67	34.08	33.40	-35	16,143	-0.22%
2018/07/04	15	31.98	35	32.30	33.10	-20	15,637	-0.13%
2018/07/03	16	32.28	14	32.84	32.00	2	15,509	0.01%
2018/07/02	6	32.79	7	32.79	32.50	-1	15,395	-0.01%
2018/06/29	22	33.28	25	33.34	33.05	-3	15,283	-0.02%
2018/06/28	29	32.54	8	32.79	32.60	21	15,037	0.14%
2018/06/27	9	33.28	12.2	33.39	32.60	-3.2	14,940	-0.02%
2018/06/26	24	32.55	37	32.28	32.65	-13	14,724	-0.09%
2018/06/25	54	33.32	27	33.81	31.80	27	14,349	0.19%
2018/06/22	162	36.24	46	36.59	35.10	116	13,970	0.83%	大買/鉅額交易
2018/06/21	112	35.62	95	35.73	36.65	17	13,198	0.13%	大買/
2018/06/20	87	33.68	27	33.79	33.35	60	12,257	0.49%
2018/06/19	50	34.26	66	33.22	34.45	-16	11,924	-0.13%
2018/06/15	83	34.08	51	34.19	33.80	32	11,479	0.28%
2018/06/14	10	31.95	19	31.95	31.95	-9	10,659	-0.08%
2018/06/13	28	29.94	42	29.76	29.05	-14	10,553	-0.13%
2018/06/12	64	31.45	66	30.87	29.80	-2	10,228	-0.02%
2018/06/11	46	30.88	27.2	30.70	31.35	18.8	9,569	0.20%
2018/06/08	56	28.82	72	28.95	28.50	-16	8,927	-0.18%
2018/06/07	92	27.19	56	27.19	28.05	36	7,940	0.45%
2018/06/06	25	25.53	9	25.71	25.50	16	7,438	0.22%
2018/06/05	10	25.67	20	25.47	25.55	-10	7,312	-0.14%
2018/06/04	10	25.32	6	25.50	25.20	4	7,085	0.06%
2018/06/01	9	26.17	3	26.22	25.75	6	6,899	0.09%
2018/05/31	14	27.59	26	27.63	26.60	-12	6,816	-0.18%
2018/05/30	56	28.56	25.1	28.22	28.00	30.9	6,585	0.47%
2018/05/29	33	27.95	13	27.63	28.25	20.1	5,976	0.34%
2018/05/28	5	25.42	25	25.85	25.70	-20	5,541	-0.36%
2018/05/25	13	25.94	5.1	25.69	25.25	7.9	5,260	0.15%
2018/05/24	6	25.33	13	25.27	25.35	-7	5,062	-0.14%
2018/05/23	7	25.57	28.6	26.21	25.15	-21.6	4,873	-0.44%
2018/05/22	48	24.72	17	24.55	24.50	31	4,464	0.69%
2018/05/21	95.1	25.44	129.3	25.22	25.30	-34.2	4,290	-0.80%	大賣/
2018/05/18	0	0.00	12.2	23.65	24.05	-12.2	3,638	-0.34%
2018/05/17	30	22.10	2	22.05	21.90	28	3,352	0.84%
2018/05/16	0	0.00	3	22.50	23.10	-3	3,219	-0.09%
2018/05/15	34	22.91	75	22.74	22.80	-41	2,984	-1.37%
2018/05/14	8	23.09	79	22.87	23.50	-71	2,850	-2.49%
2018/05/11	52	21.67	73	21.25	21.75	-21	2,402	-0.87%
2018/05/10	26	19.80	12	19.76	19.80	14	1,999	0.70%
2018/05/08	0	0.00	1	17.75	17.90	-1	1,782	-0.06%
2018/05/02	0	0.00	1	17.00	16.80	-1	1,893	-0.05%
2018/04/27	1	16.60	0	0.00	16.70	1	1,961	0.05%
2018/04/26	7	16.71	0	0.00	16.65	7	2,005	0.35%
2018/04/25	4	16.66	0	0.00	16.70	4	2,095	0.19%
2018/04/19	2	17.90	0	0.00	17.90	2	2,824	0.07%
2018/04/13	3	17.70	0	0.00	17.50	3	3,367	0.09%
2018/04/11	2	18.13	6	18.00	17.80	-4	3,481	-0.11%
2018/04/10	1	17.20	0	0.00	17.20	1	3,470	0.03%
2018/04/09	0.4	17.45	5	17.50	17.60	-4.6	3,472	-0.13%
2018/04/03	16	17.22	0	0.00	17.30	16	3,476	0.46%
2018/04/02	0	0.00	1	17.80	17.65	-1	3,469	-0.03%
2018/03/31	4	17.50	0	0.00	17.60	4	3,472	0.12%
2018/03/30	5	17.80	0	0.00	17.70	5	3,542	0.14%
2018/03/29	6	18.07	0	0.00	18.10	6	3,540	0.17%
2018/03/28	0	0.00	5	18.65	18.45	-5	3,559	-0.14%
2018/03/27	6	18.82	0	0.00	18.95	6	3,559	0.17%
2018/03/26	0.6	18.10	0	0.00	18.15	0.6	3,557	0.02%
2018/03/23	1	18.05	2	18.50	18.20	-1	3,551	-0.03%
2018/03/22	0	0.00	14	19.13	18.80	-14	3,581	-0.39%
2018/03/21	6	19.09	0	0.00	18.95	6	3,629	0.17%
2018/03/20	0	0.00	46	18.84	18.95	-46	3,624	-1.27%
2018/03/16	2	19.33	13	19.32	19.20	-11	3,599	-0.31%
2018/03/15	1	19.40	0	0.00	19.40	1	3,589	0.03%
2018/03/14	3	19.95	1	19.85	19.60	2	3,582	0.06%
2018/03/13	12	19.48	0	0.00	19.30	12	3,572	0.34%
2018/03/12	2	19.10	52	19.07	19.00	-50	3,549	-1.41%
2018/03/08	55	19.41	0	0.00	19.30	55	3,549	1.55%
2018/03/06	1	19.75	1	19.60	19.60	0	3,511	0.00%
2018/03/05	1	19.05	1	19.60	19.60	0	3,454	0.00%
2018/02/23	30	18.25	1	18.20	18.15	29	3,380	0.86%
2018/02/22	8	18.05	1	18.25	18.05	7	3,371	0.21%
2018/02/21	1	17.85	0	0.00	17.85	1	3,357	0.03%
2018/02/12	1	17.80	5	17.15	17.10	-4	3,345	-0.12%
2018/02/09	7	17.01	32	15.60	17.20	-25	3,323	-0.75%
2018/02/08	0	0.00	3	16.55	16.50	-3	3,265	-0.09%
2018/02/07	32	17.30	0	0.00	16.90	32	3,256	0.98%
2018/02/06	51	16.87	40	17.52	16.80	11	3,261	0.34%
2018/02/05	15	18.20	1	18.40	18.35	14	3,204	0.44%
2018/02/02	20	18.80	0	0.00	18.80	20	3,270	0.61%
2018/01/31	2	19.03	10	19.05	19.15	-8	3,286	-0.24%
2018/01/29	1	19.70	0	0.00	19.50	1	3,281	0.03%
2018/01/25	7	20.40	3	19.55	19.65	4	3,269	0.12%
2018/01/24	3	20.40	0	0.00	20.70	3	3,200	0.09%
2018/01/23	1	21.05	0	0.00	20.50	1	3,194	0.03%
2018/01/19	2	21.10	30	21.21	20.85	-28	3,165	-0.88%
2018/01/18	14	21.58	6	22.59	21.30	8	3,074	0.26%
2018/01/17	39	21.89	0	0.00	22.20	39	2,943	1.32%
2018/01/16	4	22.20	57	22.21	22.10	-53	2,876	-1.84%
2018/01/15	23	22.17	18	21.55	22.20	5	2,692	0.19%
2018/01/12	0	0.00	1	20.35	20.20	-1	2,478	-0.04%
2018/01/11	1	20.05	0	0.00	19.95	1	2,452	0.04%
2018/01/10	55	20.22	0	0.00	19.90	55	2,405	2.29%
2018/01/09	4	19.86	16.1	19.98	20.85	-12.1	2,221	-0.54%
2018/01/08	2	19.10	0	0.00	19.15	2	1,980	0.10%
2018/01/05	0.1	18.85	3	18.85	18.95	-2.9	1,943	-0.15%
2018/01/03	1	18.05	0	0.00	18.00	1	1,910	0.05%