台亞 (2340)-元大-博愛券商分點個股進出

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

台亞

(2340)

可現股當沖

股價
37.85
漲跌
▲0.30
漲幅
+0.80%
成交量
1,205張
產業
上市半導體類股
883人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台亞 (2340)籌碼相關－元大-博愛券商分點個股進出

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

元大-博愛券商分點個股進出
元大-博愛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
2024/05/14	0.2	37.60	0	0.00	37.55	0.2	1,721	0.01%
2024/05/13	0	37.15	0	0.00	37.30	0	1,729	0.00%
2024/05/10	0	37.15	2	37.50	37.20	-2	1,737	-0.11%
2024/05/09	0	0.00	2	38.13	37.85	-2	1,723	-0.12%
2024/05/07	0.1	38.10	0	0.00	38.05	0.1	1,723	0.01%
2024/05/06	0	38.45	0	0.00	38.40	0	1,718	0.00%
2024/05/03	0.1	38.61	0	0.00	38.30	0.1	1,723	0.00%
2024/05/02	0	38.80	1	38.80	38.85	-1	1,724	-0.06%
2024/04/30	0	38.90	0	0.00	38.80	0	1,728	0.00%
2024/04/26	0.2	37.90	0	0.00	37.80	0.2	1,719	0.01%
2024/04/25	0	37.85	0	0.00	37.95	0	1,725	0.00%
2024/04/23	0	37.60	5	37.50	37.60	-5	1,748	-0.28%
2024/04/22	0.1	37.35	7	37.14	37.10	-7	1,765	-0.39%
2024/04/19	0.1	37.25	0	0.00	37.40	0.1	1,756	0.00%
2024/04/18	0	0.00	1	39.30	38.75	-1	1,728	-0.06%
2024/04/17	0	39.25	3	39.00	39.20	-3	1,725	-0.17%
2024/04/16	3	38.80	0	0.00	38.35	3	1,708	0.18%
2024/04/15	2	40.49	2	40.00	39.80	0	1,686	0.00%
2024/04/12	7.1	41.94	7	41.85	41.40	0.1	1,656	0.01%
2024/04/11	2	40.20	0	0.00	40.15	2	1,556	0.13%
2024/04/09	0	39.95	3	40.03	39.95	-3	1,564	-0.19%
2024/04/08	1	39.40	0.2	39.50	39.30	0.8	1,560	0.05%
2024/04/03	1	39.35	0	0.00	39.60	1	1,567	0.06%
2024/04/02	1	39.70	0	0.00	39.80	1	1,571	0.06%
2024/04/01	0.1	40.20	6	40.22	40.30	-6	1,575	-0.38%
2024/03/29	0	0.00	3	39.30	39.25	-3	1,559	-0.19%
2024/03/27	6	39.27	0	0.00	39.25	6	1,557	0.39%
2024/03/26	0	0.00	8	39.60	39.40	-8	1,555	-0.52%
2024/03/25	0	0.00	7.5	40.55	40.75	-7.5	1,544	-0.48%
2024/03/22	3	39.90	1	40.10	40.10	2	1,558	0.13%
2024/03/21	0	0.00	1.1	39.40	39.80	-1.1	1,581	-0.07%
2024/03/19	0	39.40	0.1	39.15	39.10	-0.1	1,607	0.00%
2024/03/18	1	38.95	0	0.00	39.70	1	1,625	0.06%
2024/03/15	1	39.00	1	39.15	39.00	0	1,621	0.00%
2024/03/14	5	39.78	0	0.00	39.65	5	1,587	0.31%
2024/03/13	1	40.69	0	0.00	40.05	1	1,577	0.07%
2024/03/12	1	41.00	1	41.00	41.15	0	1,559	0.00%
2024/03/11	1	41.10	1.5	41.67	41.00	-0.5	1,562	-0.03%
2024/03/08	4	41.49	10.1	41.27	41.60	-6.1	1,574	-0.39%
2024/03/07	7.3	41.25	2	40.93	41.00	5.3	1,568	0.33%
2024/03/06	5	42.16	2	42.35	42.10	3	1,551	0.19%
2024/03/05	11	43.25	5.1	43.49	43.50	6	1,578	0.38%
2024/03/04	4	40.94	0	0.00	40.80	4	1,466	0.27%
2024/03/01	4	41.77	0.1	41.45	41.10	4	1,459	0.27%
2024/02/29	1.2	41.59	11	41.75	42.00	-9.8	1,466	-0.67%
2024/02/27	0.1	42.20	1	42.15	42.05	-0.9	1,483	-0.06%
2024/02/26	1	42.80	2	42.90	42.80	-1	1,544	-0.06%
2024/02/23	1	43.05	1	43.00	42.50	0	1,572	0.00%
2024/02/22	8.3	43.31	3	43.10	43.10	5.3	1,584	0.33%
2024/02/21	2	43.88	1	43.90	43.80	1	1,574	0.06%
2024/02/20	3	43.93	0	43.90	43.75	3	1,580	0.19%
2024/02/19	2	44.75	0	0.00	44.50	2	1,581	0.13%
2024/02/16	1	44.45	1	43.70	44.50	0	1,585	0.00%
2024/02/15	1	42.60	0	0.00	43.10	1	1,596	0.06%
2024/02/05	0	0.00	8.1	42.66	42.60	-8.1	1,595	-0.50%
2024/02/02	0.1	43.35	2	43.05	43.05	-1.9	1,628	-0.12%
2024/02/01	0	43.40	0	0.00	43.10	0	1,645	0.00%
2024/01/31	0	43.80	0	0.00	43.55	0	1,653	0.00%
2024/01/30	0	43.99	0	0.00	43.75	0	1,654	0.00%
2024/01/29	0	44.03	0	0.00	44.05	0	1,666	0.00%
2024/01/26	0	43.95	2	44.18	43.95	-2	1,681	-0.12%
2024/01/25	0	0.00	1	44.70	44.30	-1	1,715	-0.06%
2024/01/24	0	44.80	1	45.20	44.95	-1	1,747	-0.06%
2024/01/23	0	45.00	0	0.00	45.00	0	1,817	0.00%
2024/01/19	1	44.35	0	0.00	44.45	1	1,885	0.05%
2024/01/18	0	0.00	6	44.00	44.20	-6	1,905	-0.31%
2024/01/17	3	44.25	0	0.00	44.00	3	1,943	0.15%
2024/01/16	0	44.95	0	0.00	44.75	0	1,946	0.00%
2024/01/15	1	45.35	0	0.00	45.55	1	1,969	0.05%
2024/01/12	2	45.45	0	0.00	45.05	2	2,003	0.10%
2024/01/11	0	45.20	0	0.00	45.45	0	2,013	0.00%
2024/01/10	0	0.00	0.1	44.70	44.95	-0.1	2,103	0.00%
2024/01/09	0	45.25	0	0.00	44.80	0	2,202	0.00%
2024/01/08	0	45.76	1	45.30	45.25	-1	2,237	-0.04%
2024/01/05	0.1	45.59	0.2	45.55	45.60	-0.1	2,281	0.00%
2024/01/03	1	45.75	11	45.92	45.60	-10	2,506	-0.40%
2024/01/02	0	46.75	0	0.00	46.55	0	2,546	0.00%
2023/12/29	0	46.60	0	0.00	47.10	0	2,622	0.00%
2023/12/28	1	46.80	0	0.00	46.70	1	2,645	0.04%
2023/12/27	0	47.15	0	0.00	46.95	0	2,673	0.00%
2023/12/25	1	46.54	0	0.00	46.20	1	2,711	0.04%
2023/12/22	0	46.20	0	0.00	46.10	0	2,737	0.00%
2023/12/21	0	46.25	0	0.00	46.10	0	2,771	0.00%
2023/12/20	1	46.45	3	46.50	46.50	-2	2,812	-0.07%
2023/12/19	1	46.10	0	0.00	46.20	1	2,838	0.04%
2023/12/18	1	47.45	0	0.00	47.00	1	2,862	0.04%
2023/12/15	1	48.05	0.4	48.00	48.15	0.6	2,913	0.02%
2023/12/13	5	47.56	9	46.97	46.90	-4	2,981	-0.13%
2023/12/12	1	48.10	0	0.00	47.55	1	3,024	0.03%
2023/12/08	1	48.30	0	0.00	47.85	1	3,413	0.03%
2023/12/07	0	0.00	2	47.95	47.80	-2	3,479	-0.06%
2023/12/06	2	48.55	2	48.40	48.20	0	3,529	0.00%
2023/12/05	1	49.10	0	0.00	48.40	1	3,561	0.03%
2023/12/04	3	49.88	1	50.00	49.65	2	3,588	0.06%
2023/12/01	12.1	49.57	0	0.00	49.40	12.1	3,726	0.32%
2023/11/30	5	49.74	4	50.05	49.90	1	3,894	0.03%
2023/11/29	5	48.80	0	0.00	49.35	5	3,954	0.13%
2023/11/28	3	48.40	0	0.00	49.00	3	4,094	0.07%
2023/11/27	2	48.85	0	0.00	48.20	2	4,118	0.05%
2023/11/24	1	48.45	0	0.00	48.35	1	4,190	0.02%
2023/11/22	2	47.30	0	0.00	47.55	2	4,312	0.05%
2023/11/21	0	0.00	10.1	47.07	46.90	-10.1	4,302	-0.24%
2023/11/20	0	46.50	0	0.00	46.50	0	4,316	0.00%
2023/11/17	1	46.10	5	46.11	46.10	-4	4,337	-0.09%
2023/11/16	1	45.70	2	46.00	45.75	-1	4,369	-0.02%
2023/11/15	4	45.78	3	46.03	45.60	1	4,382	0.02%
2023/11/14	2	45.65	1.2	46.14	45.70	0.8	4,420	0.02%
2023/11/10	7	44.72	2	45.10	44.60	5	4,533	0.11%
2023/11/09	2.1	46.03	2	45.90	45.80	0.1	4,575	0.00%
2023/11/03	2.1	47.10	0	0.00	46.75	2.1	4,847	0.04%
2023/11/02	0	0.00	4	46.58	46.90	-4	4,919	-0.08%
2023/11/01	1	45.40	4	45.81	45.70	-3	4,993	-0.06%
2023/10/31	6.1	45.54	0	0.00	44.80	6.1	5,042	0.12%
2023/10/30	5	47.15	1	47.00	46.90	4	5,120	0.08%
2023/10/27	4	47.43	3	47.43	47.25	1	5,187	0.02%
2023/10/26	2	48.38	1	48.60	48.10	1	5,322	0.02%
2023/10/25	1	49.60	13	49.36	49.50	-12	5,425	-0.22%
2023/10/24	0	0.00	0.2	48.70	49.40	-0.2	5,755	0.00%
2023/10/23	0	0.00	4	48.93	48.50	-4	6,152	-0.07%
2023/10/20	5.1	47.27	1.5	47.41	47.45	3.7	6,321	0.06%
2023/10/19	1	48.20	0	0.00	48.40	1	6,424	0.02%
2023/10/17	12.5	49.31	0.1	49.60	49.30	12.5	6,596	0.19%
2023/10/16	1	48.30	0.1	48.30	48.30	0.9	6,794	0.01%
2023/10/13	1	49.80	0	0.00	49.80	1	7,357	0.01%
2023/10/12	1	49.50	0	0.00	50.40	1	8,013	0.01%
2023/10/11	0.7	49.75	5	50.28	49.20	-4.3	8,379	-0.05%
2023/10/05	0	0.00	3.1	49.00	48.90	-3.1	8,766	-0.03%
2023/10/04	0	0.00	0.2	47.30	47.30	-0.2	10,054	0.00%
2023/10/03	0	48.05	1	48.10	47.70	-1	10,473	-0.01%
2023/10/02	1	48.10	0	0.00	48.15	1	11,155	0.01%
2023/09/28	0	47.40	0	0.00	47.45	0	12,046	0.00%
2023/09/26	1.1	47.36	30	47.83	47.30	-28.9	12,442	-0.23%
2023/09/25	0	0.00	9	48.90	48.60	-9	12,575	-0.07%
2023/09/22	10.2	47.45	0	0.00	47.80	10.2	12,658	0.08%
2023/09/21	1	47.30	1	47.15	47.15	0	12,811	0.00%
2023/09/20	14	47.83	1	47.45	47.30	13	13,091	0.10%
2023/09/19	5.1	49.14	0	0.00	48.30	5.1	13,853	0.04%
2023/09/18	0	0.00	2	50.70	50.00	-2	14,751	-0.01%
2023/09/15	4	50.90	2	50.90	50.40	2	15,108	0.01%
2023/09/14	5	49.94	7	50.69	51.40	-2	15,231	-0.01%
2023/09/13	25	50.89	27	50.19	49.60	-2	15,111	-0.01%
2023/09/12	1	49.95	1	50.40	50.00	0	14,922	0.00%
2023/09/11	20	49.25	0.1	49.30	48.90	19.9	14,856	0.13%
2023/09/08	1	49.45	11	49.35	49.10	-10	14,827	-0.07%
2023/09/06	8	50.73	6	51.28	50.50	2	14,803	0.01%
2023/09/05	9	51.00	8	50.95	51.00	1	14,632	0.01%
2023/09/04	14	48.61	4	48.20	48.10	10	14,442	0.07%
2023/09/01	5	50.42	13.2	50.90	50.20	-8.2	14,339	-0.06%
2023/08/31	4	48.76	0.2	48.80	49.05	3.9	14,215	0.03%
2023/08/30	5	49.53	5.1	49.46	49.20	-0.1	14,254	0.00%
2023/08/29	14.4	49.28	7	48.65	49.60	7.4	14,161	0.05%
2023/08/28	1	47.95	10	47.38	46.80	-9	13,961	-0.06%
2023/08/25	0	0.00	5	48.13	48.05	-5	13,914	-0.04%
2023/08/24	0	0.00	10	48.60	48.25	-10	13,895	-0.07%
2023/08/23	3	48.42	2.2	48.41	48.40	0.8	13,859	0.01%
2023/08/22	2.2	47.55	0	0.00	47.60	2.2	13,827	0.02%
2023/08/21	2	48.50	1.2	48.87	48.45	0.8	13,785	0.01%
2023/08/18	3	48.78	0	0.00	48.10	3	13,768	0.02%
2023/08/17	3	48.47	1	49.35	49.35	2	13,716	0.01%
2023/08/16	1	48.51	0	0.00	48.65	1	13,666	0.01%
2023/08/15	1.1	49.44	0	0.00	49.50	1.1	13,569	0.01%
2023/08/14	8.1	47.53	22	47.89	47.60	-14	13,488	-0.10%
2023/08/11	7	48.91	27	48.79	48.70	-20	13,417	-0.15%
2023/08/10	27.1	50.27	27	49.11	49.10	0.1	13,362	0.00%
2023/08/09	2	50.55	4.1	50.79	51.30	-2.1	13,247	-0.02%
2023/08/08	2.2	51.22	12	50.83	51.20	-9.8	13,188	-0.07%
2023/08/07	4.1	50.44	1	50.60	50.60	3.1	13,114	0.02%
2023/08/04	10	51.42	10	51.15	51.30	0	13,008	0.00%
2023/08/02	3.3	51.98	13	53.07	52.00	-9.8	12,926	-0.08%
2023/08/01	7.1	54.03	15	53.64	53.20	-7.9	12,783	-0.06%
2023/07/31	19	53.96	18.1	54.14	53.90	0.9	12,688	0.01%
2023/07/28	13.1	52.49	36	53.06	53.20	-22.9	12,507	-0.18%
2023/07/27	68.4	53.83	46	53.51	53.00	22.4	12,373	0.18%
2023/07/26	54	55.28	35.4	55.79	54.70	18.6	12,012	0.15%
2023/07/25	24.3	54.22	29	54.77	54.20	-4.7	11,587	-0.04%
2023/07/24	42.1	53.80	32	53.58	53.50	10.1	11,384	0.09%
2023/07/21	6.2	52.92	26.2	52.86	53.10	-20.1	11,262	-0.18%
2023/07/20	18.1	53.27	23	53.42	53.50	-4.9	11,164	-0.04%
2023/07/19	21.6	53.59	19	53.83	53.20	2.6	11,038	0.02%
2023/07/18	59.1	56.90	27	54.40	53.30	32.1	10,768	0.30%
2023/07/17	48.6	56.48	126.5	55.55	57.30	-77.9	10,186	-0.76%	大賣/
2023/07/14	126.2	53.43	64	53.39	53.70	62.2	9,505	0.65%	大買/
2023/07/13	67.3	51.78	57.3	52.06	51.00	10	9,074	0.11%
2023/07/12	43.6	50.86	15	51.01	50.60	28.5	8,779	0.33%
2023/07/11	158.8	54.08	155.6	52.41	51.50	3.2	8,502	0.04%	大買/大賣/
2023/07/10	11	50.44	45.3	50.71	52.10	-34.3	7,151	-0.48%
2023/07/07	65.3	48.08	40	47.91	47.45	25.3	6,714	0.38%
2023/07/06	72	49.10	110	48.98	50.00	-38	6,010	-0.63%	大賣/
2023/07/05	22	46.09	17	46.06	45.50	5	5,113	0.10%
2023/07/04	14	44.89	15	45.29	45.40	-1	4,913	-0.02%
2023/07/03	8	44.26	4	44.51	44.45	4	4,714	0.08%
2023/06/30	6	43.69	15	43.60	44.25	-9	4,562	-0.20%
2023/06/29	17	43.34	24	43.34	43.35	-7	4,455	-0.16%
2023/06/28	67	45.00	49	44.28	43.65	18	4,366	0.41%
2023/06/27	67.1	45.75	97	45.79	44.80	-29.9	4,307	-0.69%
2023/06/26	90	46.93	108	47.31	48.70	-18	3,701	-0.49%	大賣/
2023/06/21	41	42.86	22	42.87	44.30	19	2,798	0.68%
2023/06/20	10	39.57	14.5	39.78	40.30	-4.5	2,432	-0.18%
2023/06/19	10	38.80	3	38.83	38.80	7	2,247	0.31%
2023/06/16	0	37.40	8	37.32	37.45	-8	2,185	-0.37%
2023/06/15	1	37.80	0	0.00	37.85	1	2,158	0.05%
2023/06/14	6	38.35	5	38.12	38.30	1	2,150	0.05%
2023/06/13	2	38.20	29	38.06	37.75	-27	2,123	-1.27%
2023/06/12	8	38.11	5.5	38.27	38.25	2.5	2,097	0.12%
2023/06/09	0	37.55	1	37.40	37.50	-1	2,049	-0.05%
2023/06/08	0	37.07	0	0.00	37.00	0	2,061	0.00%
2023/06/07	0	37.50	0	0.00	37.70	0	2,073	0.00%
2023/06/06	4	38.14	3	38.22	38.25	1	2,072	0.05%
2023/06/05	8	38.31	2	38.20	37.80	6	2,059	0.29%
2023/06/02	1	36.80	1	36.75	36.70	0	2,001	0.00%
2023/06/01	4	36.43	25	36.54	36.65	-21	2,022	-1.04%
2023/05/31	1	36.85	0	0.00	36.85	1	2,079	0.05%
2023/05/30	0	36.35	3	36.38	36.35	-3	2,197	-0.14%
2023/05/29	14	36.19	1	36.30	36.30	13	2,223	0.59%
2023/05/26	0	35.68	3	35.35	35.60	-3	2,240	-0.13%
2023/05/25	0	35.80	0	0.00	35.80	0	2,268	0.00%
2023/05/24	0	36.03	0	0.00	36.30	0	2,297	0.00%
2023/05/23	0	36.03	3	35.95	36.25	-3	2,336	-0.13%
2023/05/22	0	35.35	0	0.00	35.95	0	2,408	0.00%
2023/05/19	0	35.50	1	35.55	35.60	-1	2,411	-0.04%
2023/05/17	4	35.52	0	0.00	35.45	4	2,423	0.17%
2023/05/16	2	35.60	0	0.00	35.60	2	2,424	0.08%
2023/05/15	0	0.00	1	34.40	34.35	-1	2,411	-0.04%
2023/05/12	6	33.93	0	0.00	34.30	6	2,438	0.25%
2023/05/11	6	33.93	0	0.00	33.80	6	2,447	0.25%
2023/05/10	0	34.65	0	0.00	34.80	0	2,442	0.00%
2023/05/09	2	34.53	0	0.00	34.55	2	2,445	0.08%
2023/05/08	8	35.26	0	0.00	35.15	8	2,453	0.33%
2023/05/05	2	35.45	3	35.45	35.50	-1	2,471	-0.04%
2023/05/04	3	35.13	2	35.20	35.20	1	2,509	0.04%
2023/05/03	0.1	34.99	0	0.00	35.10	0.1	2,567	0.00%
2023/05/02	0.1	34.15	2	34.90	35.00	-1.9	2,619	-0.07%
2023/04/28	0	35.00	2	35.15	35.10	-2	2,645	-0.07%
2023/04/27	0	0.00	3	34.82	34.75	-3	2,652	-0.11%
2023/04/26	6	34.02	1	33.85	34.40	5	2,646	0.19%
2023/04/25	9	34.90	0	0.00	34.35	9	2,631	0.34%
2023/04/24	3	36.03	0	0.00	35.90	3	2,590	0.12%
2023/04/21	1	36.50	2	36.55	36.15	-1	2,575	-0.04%
2023/04/20	5	37.17	0	0.00	37.00	5	2,548	0.20%
2023/04/19	0	37.75	0	0.00	37.75	0	2,530	0.00%
2023/04/18	2	38.17	4	38.60	38.05	-2	2,503	-0.08%
2023/04/17	2.1	38.13	3	38.23	38.15	-0.9	2,508	-0.04%
2023/04/14	0	0.00	2	38.53	38.45	-2	2,479	-0.08%
2023/04/13	2	38.65	0	0.00	38.40	2	2,464	0.08%
2023/04/12	3	38.80	3	38.85	38.90	0	2,446	0.00%
2023/04/11	5	39.00	0	0.00	39.00	5	2,438	0.21%
2023/04/10	5	38.75	0	0.00	38.75	5	2,438	0.21%
2023/04/07	2	39.30	1	39.20	39.40	1	2,418	0.04%
2023/04/06	1	39.55	0	0.00	39.55	1	2,410	0.04%
2023/03/31	0.3	38.80	0	0.00	38.80	0.3	2,381	0.01%
2023/03/30	3	38.78	0	0.00	38.70	3	2,365	0.13%
2023/03/29	2	38.92	0	0.00	38.60	2	2,351	0.09%
2023/03/28	55	40.14	54	39.89	39.70	1	2,267	0.04%
2023/03/27	24	40.53	15	40.11	41.50	9	2,000	0.45%
2023/03/24	5	39.15	0	0.00	38.95	5	1,781	0.28%
2023/03/23	0	37.88	0	0.00	38.00	0	1,716	0.00%
2023/03/22	0	37.45	0	0.00	37.60	0	1,713	0.00%
2023/03/21	0	37.40	0	0.00	37.20	0	1,709	0.00%
2023/03/20	0	37.10	0	0.00	37.25	0	1,729	0.00%
2023/03/17	1	37.00	0	0.00	36.95	1	1,744	0.06%
2023/03/16	0	36.68	1	37.00	36.35	-1	1,761	-0.06%
2023/03/15	0	36.80	0	0.00	37.00	0	1,797	0.00%
2023/03/14	1	37.15	1	36.90	37.00	0	1,868	0.00%
2023/03/13	3	37.05	14	36.81	37.30	-11	1,963	-0.56%
2023/03/10	0	37.58	2	37.45	37.40	-2	1,995	-0.10%
2023/03/09	1	38.20	2	38.48	38.15	-1	2,020	-0.05%
2023/03/08	2	38.57	0	0.00	38.45	2	2,027	0.10%
2023/03/07	2	38.35	1	38.45	38.15	1	2,013	0.05%
2023/03/06	3	37.48	4	37.50	37.55	-1	2,009	-0.05%
2023/03/03	5	37.59	6	37.60	37.60	-1	2,013	-0.05%
2023/03/02	2	38.95	1	38.70	38.45	1	2,013	0.05%
2023/03/01	0	37.25	2	37.20	37.90	-2	2,128	-0.09%
2023/02/24	2	37.50	4	37.43	37.60	-2	2,191	-0.09%
2023/02/23	1	37.65	0	0.00	38.10	1	2,218	0.05%
2023/02/22	15	37.42	2	37.45	37.45	13	2,305	0.56%
2023/02/21	2	38.30	10	38.65	38.45	-8	2,324	-0.34%
2023/02/20	8	38.91	3	38.82	39.00	5	2,431	0.21%
2023/02/17	0	37.60	0	0.00	37.75	0	2,523	0.00%
2023/02/16	10	37.40	3	37.45	37.60	7	2,620	0.27%
2023/02/15	0	36.78	2	36.85	36.65	-2	2,639	-0.08%
2023/02/14	0	36.85	0	0.00	37.05	0	2,649	0.00%
2023/02/13	0	36.35	0	0.00	36.50	0	2,674	0.00%
2023/02/10	0	36.85	1	37.25	36.30	-1	2,691	-0.04%
2023/02/09	0	37.37	3	37.35	37.25	-3	2,688	-0.11%
2023/02/08	0	37.55	0	0.00	37.55	0	2,710	0.00%
2023/02/07	0	37.05	0	0.00	37.20	0	2,720	0.00%
2023/02/06	0	37.60	3	37.13	37.10	-3	2,716	-0.11%
2023/02/03	0	38.03	0	38.15	37.95	0	2,713	0.00%
2023/02/02	1	38.45	2	38.30	38.35	-1	2,707	-0.04%
2023/02/01	2	38.10	4	38.00	37.90	-2	2,694	-0.07%
2023/01/31	2	37.60	1	37.50	38.00	1	2,665	0.04%
2023/01/30	0	0.00	1	36.45	36.35	-1	2,626	-0.04%
2023/01/12	0	0.00	1	35.10	35.00	-1	2,701	-0.04%
2023/01/11	0	0.00	1	34.95	35.05	-1	2,709	-0.04%
2023/01/10	0	0.00	1	35.20	35.00	-1	2,729	-0.04%
2023/01/06	1	34.25	0	0.00	34.50	1	2,763	0.04%
2023/01/04	0	0.00	1	34.30	34.40	-1	2,830	-0.04%
2022/12/30	4	33.85	4	34.21	33.75	0	2,863	0.00%
2022/12/29	5	33.84	4	33.60	33.85	1	2,870	0.04%
2022/12/28	2	34.47	1	34.20	34.20	1	2,889	0.04%
2022/12/27	0	35.10	0	0.00	35.25	0	2,898	0.00%
2022/12/26	0	34.85	1	34.95	34.90	-1	2,914	-0.03%
2022/12/23	0	34.55	0	0.00	34.95	0	2,953	0.00%
2022/12/22	1	35.15	0	0.00	35.00	1	3,008	0.03%
2022/12/21	2	35.25	0	0.00	34.70	2	3,068	0.07%
2022/12/20	11	36.46	10	36.05	35.10	1	3,112	0.03%
2022/12/19	0	36.10	0	0.00	36.10	0	3,194	0.00%
2022/12/16	0	36.40	0	0.00	36.15	0	3,214	0.00%
2022/12/15	0	36.70	1	36.80	36.75	-1	3,208	-0.03%
2022/12/13	0	36.05	0	0.00	35.85	0	3,212	0.00%
2022/12/12	1	36.00	0	0.00	36.00	1	3,228	0.03%
2022/12/09	1	36.35	0	0.00	36.25	1	3,227	0.03%
2022/12/08	0	36.65	1	36.50	36.50	-1	3,232	-0.03%
2022/12/07	5	37.49	10	37.25	36.85	-5	3,243	-0.15%
2022/12/06	1.1	38.45	6	38.82	37.85	-4.9	3,268	-0.15%
2022/12/05	9	39.26	6	39.35	39.40	3	3,330	0.09%
2022/12/02	13	37.99	5	38.11	38.30	8	3,271	0.24%
2022/12/01	0	0.00	3	37.62	37.75	-3	3,249	-0.09%
2022/11/30	0	36.60	2	37.05	36.95	-2	3,250	-0.06%
2022/11/29	0	36.50	2	36.43	36.60	-2	3,294	-0.06%
2022/11/28	1	36.90	0	0.00	36.75	1	3,316	0.03%
2022/11/25	0	36.50	1	36.50	36.65	-1	3,316	-0.03%
2022/11/24	12	36.68	1	36.85	36.65	11	3,290	0.33%
2022/11/23	15	37.17	0.1	37.15	36.60	14.9	3,246	0.46%
2022/11/22	6	37.73	1	38.70	38.70	5	3,034	0.16%
2022/11/21	0	0.00	1	38.05	37.60	-1	2,956	-0.03%
2022/11/18	7	38.41	9	38.20	38.10	-2	2,923	-0.07%
2022/11/17	22	37.11	20	37.65	37.75	2	2,822	0.07%
2022/11/16	2	37.73	41	37.93	37.40	-39	2,798	-1.40%
2022/11/15	2	37.20	5	36.87	37.00	-3	2,721	-0.11%
2022/11/14	3	35.58	4	35.83	36.20	-1	2,624	-0.04%
2022/11/11	0	0.00	5.1	34.00	34.05	-5.1	2,554	-0.20%
2022/11/10	3	34.05	5	33.90	33.85	-2	2,585	-0.08%
2022/11/09	24	33.85	3	33.93	34.15	21	2,602	0.81%
2022/11/08	10	33.40	0	0.00	33.10	10	2,621	0.38%
2022/11/07	1	33.40	0.2	33.65	33.30	0.8	2,663	0.03%
2022/11/03	0	0.00	1.1	32.76	32.80	-1.1	2,673	-0.04%
2022/11/02	0	32.15	0	0.00	32.15	0	2,690	0.00%
2022/11/01	0	0.00	7	31.97	32.05	-7	2,770	-0.25%
2022/10/28	0	30.85	0	0.00	30.80	0	2,827	0.00%
2022/10/25	0	30.95	0	0.00	30.75	0	2,887	0.00%
2022/10/24	5	32.00	0	0.00	31.55	5	2,901	0.17%
2022/10/20	0	31.88	0	0.00	31.25	0	2,974	0.00%
2022/10/19	1	32.50	1	32.25	32.25	0	2,972	0.00%
2022/10/17	0	30.90	0	0.00	32.15	0	3,099	0.00%
2022/10/13	1	30.46	0	0.00	30.50	1	3,314	0.03%
2022/10/12	1	31.95	0	0.00	32.10	1	3,364	0.03%
2022/10/11	0	32.75	0	0.00	32.55	0	3,409	0.00%
2022/10/07	1	34.20	0	0.00	33.95	1	3,474	0.03%
2022/10/06	1	34.35	5	34.35	34.45	-4	3,522	-0.11%
2022/10/05	0	0.00	1	34.60	34.10	-1	3,615	-0.03%
2022/10/04	5	33.98	0	0.00	34.00	5	3,647	0.14%
2022/10/03	1	32.71	3	32.92	33.45	-2	3,676	-0.05%
2022/09/30	2	32.95	1	32.50	33.60	1	3,801	0.03%
2022/09/29	0	0.00	1.6	32.97	32.55	-1.6	3,888	-0.04%
2022/09/28	2	32.22	0	0.00	31.60	2	3,954	0.05%
2022/09/27	1.2	32.85	0	0.00	33.40	1.2	4,109	0.03%
2022/09/26	0.3	33.83	0	0.00	32.50	0.3	4,227	0.01%
2022/09/23	1	35.75	0	0.00	36.00	1	4,334	0.02%
2022/09/22	0	36.48	2	36.08	36.45	-2	4,518	-0.04%
2022/09/20	2	36.80	1	36.95	36.75	1	4,740	0.02%
2022/09/19	0	0.00	2	36.43	36.45	-2	4,946	-0.04%
2022/09/16	1	37.20	4	36.96	37.05	-3	5,434	-0.06%
2022/09/15	33	37.06	0	0.00	36.70	33	5,680	0.58%
2022/09/14	0	36.85	0	0.00	37.30	0	5,910	0.00%
2022/09/13	4	37.75	2	37.85	37.50	2	6,074	0.03%
2022/09/12	7	39.49	1	39.65	38.40	6	6,270	0.10%
2022/09/08	0	0.00	1	36.00	36.40	-1	6,348	-0.02%
2022/09/07	1	35.90	2	35.85	35.60	-1	6,623	-0.01%
2022/09/06	7.3	36.30	1	36.30	36.20	6.3	6,747	0.09%
2022/09/05	3.1	37.71	7	37.15	37.15	-3.9	6,876	-0.06%
2022/09/02	0.1	38.72	0	0.00	38.50	0.1	7,001	0.00%
2022/09/01	3.1	38.74	0.1	39.15	38.75	3	7,237	0.04%
2022/08/31	1	39.30	0	0.00	39.30	1	7,731	0.01%
2022/08/30	1	39.00	0	0.00	39.10	1	7,886	0.01%
2022/08/29	2	38.58	0	0.00	38.60	2	8,184	0.02%
2022/08/26	2	39.95	0	0.00	39.80	2	8,492	0.02%
2022/08/25	2	39.85	0	0.00	39.80	2	9,188	0.02%
2022/08/24	0	39.75	0	0.00	39.40	0	10,137	0.00%
2022/08/23	2	39.60	0	0.00	39.75	2	11,077	0.02%
2022/08/22	4	40.18	6	40.05	40.10	-2	11,237	-0.02%
2022/08/19	0	0.00	1	42.00	41.60	-1	11,193	-0.01%
2022/08/18	2.1	40.95	2.3	41.31	41.35	-0.1	11,158	0.00%
2022/08/17	0.3	41.60	0	0.00	41.60	0.3	11,152	0.00%
2022/08/16	2	40.75	0	0.00	40.70	2	11,130	0.02%
2022/08/15	1	40.80	0	0.00	40.80	1	11,143	0.01%
2022/08/12	1	40.35	3	40.37	41.20	-2	11,166	-0.02%
2022/08/11	1	39.70	11	39.73	39.70	-10	11,140	-0.09%
2022/08/10	3	39.07	7	38.96	38.90	-4	11,184	-0.04%
2022/08/09	0.1	39.80	1	39.80	39.65	-1	11,203	-0.01%
2022/08/08	2	38.95	3	40.37	40.05	-1	11,223	-0.01%
2022/08/05	5.2	39.64	3	39.85	39.85	2.2	11,343	0.02%
2022/08/04	12	38.95	6	38.91	39.10	6	11,348	0.05%
2022/08/03	1.1	38.82	0	0.00	38.75	1.1	11,312	0.01%
2022/08/02	3	39.58	19	39.19	39.20	-16	11,308	-0.14%
2022/08/01	0	41.15	0	0.00	40.70	0	11,288	0.00%
2022/07/27	4	40.78	0	0.00	40.85	4	11,250	0.04%
2022/07/26	0.1	41.80	0	0.00	41.10	0.1	11,223	0.00%
2022/07/25	1	42.35	2	42.20	41.80	-1	11,202	-0.01%
2022/07/22	10.3	42.85	5	43.20	42.40	5.3	11,193	0.05%
2022/07/21	13	42.09	5	42.53	43.45	8	11,161	0.07%
2022/07/20	4	44.48	0	0.00	44.40	4	11,102	0.04%
2022/07/19	4	43.61	2	43.90	43.80	2	11,091	0.02%
2022/07/18	3	42.92	4	43.13	43.25	-1	11,075	-0.01%
2022/07/15	1	42.05	8	42.13	41.85	-7	11,042	-0.06%
2022/07/14	7	40.35	3	41.40	41.65	4	11,009	0.04%
2022/07/13	0	0.00	1	41.90	40.80	-1	11,000	-0.01%
2022/07/12	0	40.10	0	0.00	40.45	0	10,947	0.00%
2022/07/11	3	40.57	1	40.50	40.55	2	10,942	0.02%
2022/07/08	2	40.80	2.2	41.08	40.85	-0.2	10,944	0.00%
2022/07/07	5	39.28	6	39.57	40.05	-1	10,860	-0.01%
2022/07/06	19	39.70	7	39.41	39.05	12	10,826	0.11%
2022/07/05	19	39.88	5.1	40.44	40.20	13.9	10,868	0.13%
2022/07/04	3.1	39.25	3	38.90	38.85	0.1	10,705	0.00%
2022/07/01	5	42.00	11	41.31	39.90	-6	10,667	-0.06%
2022/06/30	2	43.88	18.1	42.82	42.70	-16.1	10,524	-0.15%
2022/06/29	3	46.03	15	46.36	46.15	-12	10,373	-0.12%
2022/06/28	6	47.43	1	48.05	47.10	5	10,326	0.05%
2022/06/27	37	49.15	3.3	49.08	48.65	33.7	10,273	0.33%
2022/06/24	11.3	48.86	13.1	49.13	48.80	-1.7	10,231	-0.02%
2022/06/23	6.1	47.41	4	47.55	48.50	2.1	9,794	0.02%
2022/06/22	15.8	47.55	36	47.36	46.75	-20.2	9,687	-0.21%
2022/06/21	13.1	48.17	12	47.70	48.60	1.1	9,599	0.01%
2022/06/20	31.3	47.25	29	46.29	45.80	2.3	9,709	0.02%
2022/06/17	8	46.26	13	45.98	46.80	-5	9,488	-0.05%
2022/06/16	21	48.81	20	48.11	47.15	1	9,363	0.01%
2022/06/15	4	47.70	3	47.27	47.35	1	9,158	0.01%
2022/06/14	8	47.30	13	47.69	48.40	-5	9,169	-0.05%
2022/06/13	15	48.51	4	49.05	48.10	11	9,114	0.12%
2022/06/10	7	50.27	12	50.42	50.60	-5	9,056	-0.06%
2022/06/09	99	50.62	57	50.51	50.50	42	8,894	0.47%
2022/06/08	7	48.95	2	48.70	48.70	5	8,469	0.06%
2022/06/07	10	49.00	14	48.70	48.80	-4	8,479	-0.05%
2022/06/06	29	50.70	70	50.38	50.00	-41	8,288	-0.49%
2022/06/02	59	51.32	58	51.03	50.60	1	8,129	0.01%
2022/06/01	57	50.42	54	50.18	50.00	3	7,600	0.04%
2022/05/31	64	47.91	49	48.91	50.30	15	6,714	0.22%
2022/05/30	20	45.18	7.3	45.19	45.80	12.8	5,834	0.22%
2022/05/27	2	43.43	0	0.00	43.65	2	5,739	0.03%
2022/05/26	4	43.33	1	43.70	43.00	3	5,817	0.05%
2022/05/24	2	43.13	1	43.70	42.45	1	6,230	0.02%
2022/05/20	1	44.00	3.1	43.99	44.05	-2.1	6,548	-0.03%
2022/05/19	0	0.00	4	42.54	43.55	-4	6,553	-0.06%
2022/05/18	3.3	43.56	2.1	43.70	43.50	1.2	6,682	0.02%
2022/05/17	2	42.35	0	0.00	43.10	2	6,691	0.03%
2022/05/16	1	41.50	0	0.00	41.90	1	6,777	0.01%
2022/05/13	6	42.48	7	42.36	41.95	-1	6,828	-0.01%
2022/05/12	4	40.05	1	40.05	39.65	3	6,808	0.04%
2022/05/11	0	0.00	1	41.05	40.85	-1	6,905	-0.01%
2022/05/10	2	41.35	2	40.80	41.50	0	7,104	0.00%
2022/05/09	0	0.00	7	40.87	40.75	-7	7,344	-0.10%
2022/05/05	0	0.00	1.1	43.11	42.65	-1.1	7,665	-0.01%
2022/05/04	0	0.00	3	42.57	42.45	-3	7,867	-0.04%
2022/04/29	7	42.18	5	42.02	41.55	2	8,241	0.02%
2022/04/28	0	0.00	7	42.17	42.20	-7	8,432	-0.08%
2022/04/27	3	41.90	28	40.69	41.85	-25	8,699	-0.29%
2022/04/26	1	42.45	1	42.70	42.25	0	8,838	0.00%
2022/04/25	4	42.08	17	42.04	42.10	-13	9,042	-0.14%
2022/04/22	5	44.12	4	44.30	43.55	1	9,409	0.01%
2022/04/21	4	45.61	0	0.00	45.45	4	9,586	0.04%
2022/04/20	1	46.75	4	46.48	46.35	-3	9,805	-0.03%
2022/04/19	5	45.75	3.1	45.65	45.50	1.9	10,088	0.02%
2022/04/18	1	45.45	0	0.00	45.30	1	10,580	0.01%
2022/04/15	7	46.07	0	0.00	45.50	7	10,885	0.06%
2022/04/14	15	46.89	1.4	47.14	47.00	13.6	11,347	0.12%
2022/04/13	5	46.35	2	46.30	47.05	3	11,752	0.03%
2022/04/12	11	45.77	50	45.25	45.75	-39	12,277	-0.32%
2022/04/11	1	45.85	5	45.76	45.75	-4	13,037	-0.03%
2022/04/08	5	48.21	2	48.60	48.00	3	13,488	0.02%
2022/04/07	5	48.68	2	48.90	48.15	3	14,407	0.02%
2022/04/06	5.6	49.46	5	49.63	49.65	0.6	15,531	0.00%
2022/04/01	5	50.54	1	50.90	50.40	4	16,793	0.02%
2022/03/31	2.1	51.40	13	51.44	51.30	-10.9	19,660	-0.06%
2022/03/30	32	52.76	22	52.14	52.00	10	20,665	0.05%
2022/03/29	50	52.72	27	53.09	53.00	23	21,925	0.10%
2022/03/28	3	51.80	0	0.00	51.90	3	22,116	0.01%
2022/03/25	3	52.33	5.2	51.56	52.40	-2.2	22,363	-0.01%
2022/03/24	13.2	51.18	1	51.80	51.10	12.2	22,424	0.05%
2022/03/23	4.1	53.18	2	52.10	52.40	2.1	22,703	0.01%
2022/03/22	2	50.90	2	51.30	51.10	0	22,945	0.00%
2022/03/21	62	51.13	5	51.74	51.10	57	24,027	0.24%
2022/03/18	0	0.00	9	51.02	51.60	-9	25,459	-0.04%
2022/03/17	3	50.27	20	49.63	50.50	-17	26,729	-0.06%
2022/03/16	8	48.73	13	48.95	48.35	-5	26,812	-0.02%
2022/03/15	3	48.80	15	48.15	47.80	-12	27,012	-0.04%
2022/03/14	5	50.16	5	50.20	50.00	0	27,261	0.00%
2022/03/11	6	49.58	4	49.83	49.60	2	27,802	0.01%
2022/03/10	12	50.54	13	50.42	50.50	-1	28,360	0.00%
2022/03/09	0	0.00	12.1	49.54	49.60	-12.1	28,893	-0.04%
2022/03/08	6	49.68	1	51.10	49.10	5	30,203	0.02%
2022/03/07	12	50.03	8	50.05	50.40	4	30,733	0.01%
2022/03/04	5	52.94	2	52.80	52.40	3	31,520	0.01%
2022/03/03	8	53.68	4	53.65	53.80	4	32,830	0.01%
2022/03/02	5	53.60	5	53.44	53.70	0	33,938	0.00%
2022/03/01	0	0.00	13	53.55	53.40	-13	35,137	-0.04%
2022/02/25	0	0.00	9	52.58	52.30	-9	37,255	-0.02%
2022/02/24	10	53.53	5	53.30	52.60	5	40,766	0.01%
2022/02/23	12	56.07	7	56.23	56.60	5	42,878	0.01%
2022/02/22	17.1	54.82	5	54.96	54.80	12.1	43,918	0.03%
2022/02/21	7.1	56.85	2	56.45	56.40	5.1	45,811	0.01%
2022/02/18	8	56.76	10	57.13	57.20	-2	46,154	0.00%
2022/02/17	7	57.61	7	57.63	57.50	0	46,513	0.00%
2022/02/16	13.1	58.39	9	58.02	58.00	4.1	47,318	0.01%
2022/02/15	4.1	58.10	14.1	57.98	57.30	-10	47,641	-0.02%
2022/02/14	5.1	57.96	19	57.33	57.20	-13.9	47,884	-0.03%
2022/02/11	22	60.16	27	60.35	60.50	-5	48,076	-0.01%
2022/02/10	44	60.82	24	60.17	59.80	20	48,477	0.04%
2022/02/09	44	60.45	43	60.63	60.80	1	48,567	0.00%
2022/02/08	6.2	59.84	1	59.60	59.70	5.2	48,745	0.01%
2022/02/07	4	57.58	8	58.79	60.00	-4	49,269	-0.01%
2022/01/26	20	58.93	31	58.88	58.40	-11	49,721	-0.02%
2022/01/25	29.1	59.71	19.5	59.05	58.70	9.6	50,911	0.02%
2022/01/24	12.5	60.22	5	60.26	61.00	7.5	51,498	0.01%
2022/01/21	4	60.25	5	60.20	59.80	-1	52,429	0.00%
2022/01/20	18	62.04	17	61.95	62.00	1	53,055	0.00%
2022/01/19	16.1	61.26	13	61.20	61.00	3.1	53,683	0.01%
2022/01/18	31.2	61.97	21	61.79	61.60	10.2	54,666	0.02%
2022/01/17	17	64.11	13.1	63.35	63.20	3.9	55,207	0.01%
2022/01/14	8.2	61.70	21	61.46	61.40	-12.8	55,154	-0.02%
2022/01/13	5.2	62.22	8	61.90	61.60	-2.8	55,372	-0.01%
2022/01/12	15	63.49	14.3	63.13	62.80	0.7	55,322	0.00%
2022/01/11	35.6	64.76	12	63.42	63.40	23.6	55,071	0.04%
2022/01/10	13	65.14	27	66.19	66.50	-14	54,632	-0.03%
2022/01/07	20.2	66.12	25	66.32	65.50	-4.8	54,392	-0.01%
2022/01/06	42.6	69.11	34	68.87	69.00	8.6	53,960	0.02%
2022/01/05	39.8	69.08	63.9	69.56	68.50	-24.1	53,581	-0.05%
2022/01/04	91.2	72.04	57.4	71.74	70.30	33.8	53,064	0.06%
2022/01/03	26.5	70.91	49	71.08	70.50	-22.5	52,246	-0.04%
2021/12/30	51.2	71.78	55.5	72.25	71.10	-4.3	51,688	-0.01%
2021/12/29	82.6	76.74	56	77.01	74.60	26.6	50,773	0.05%
2021/12/28	46	78.37	49	78.47	78.80	-3.1	49,592	-0.01%
2021/12/27	231.5	77.33	195.5	77.36	79.40	35.9	48,366	0.07%	大買/大賣/
2021/12/24	86	71.39	118.5	71.95	73.20	-32.5	45,544	-0.07%	大賣/
2021/12/23	53.4	66.07	120.3	66.23	66.60	-66.8	44,612	-0.15%	大賣/
2021/12/22	24.1	61.36	25.5	61.16	60.60	-1.4	43,443	0.00%
2021/12/21	16.1	60.56	26	60.70	60.70	-9.9	43,194	-0.02%
2021/12/20	10	60.06	36	60.44	59.50	-26	43,139	-0.06%
2021/12/17	27.1	60.66	26	60.69	59.90	1.1	43,014	0.00%
2021/12/16	65	61.17	57	60.82	60.80	8	42,667	0.02%
2021/12/15	86	60.72	87.7	60.68	60.20	-1.7	42,222	0.00%
2021/12/14	124.1	61.93	64.6	61.45	58.80	59.5	41,165	0.14%	大買/
2021/12/13	96.2	60.95	133.3	62.42	65.10	-37.1	39,739	-0.09%	大賣/
2021/12/10	38.3	58.08	51	58.41	59.20	-12.7	38,546	-0.03%
2021/12/09	31.4	58.10	31	58.54	58.40	0.4	38,445	0.00%
2021/12/08	24.3	57.59	35	58.06	57.80	-10.8	38,359	-0.03%
2021/12/07	94.4	58.98	44.2	58.70	57.30	50.2	38,225	0.13%
2021/12/06	98.1	60.10	81	60.06	60.10	17.1	38,178	0.04%
2021/12/03	65	59.79	43	59.73	58.80	22	38,406	0.06%
2021/12/02	117.5	60.76	138.1	60.53	58.90	-20.6	38,061	-0.05%	大買/大賣/
2021/12/01	41	59.29	32.4	59.14	59.30	8.6	37,228	0.02%
2021/11/30	87.5	59.44	74.1	59.39	58.40	13.4	36,781	0.04%
2021/11/29	88	57.21	121	57.95	58.10	-33	36,132	-0.09%	大賣/
2021/11/26	51	57.26	81	57.16	56.20	-29.9	35,381	-0.08%
2021/11/25	103	61.40	119	60.83	59.80	-16	34,391	-0.05%	大買/大賣/
2021/11/24	175.1	59.88	147.2	59.87	59.90	27.9	33,367	0.08%	大買/大賣/
2021/11/23	253.7	61.80	260.7	62.18	58.00	-7	31,285	-0.02%	大買/大賣/
2021/11/22	234	58.81	311.1	59.22	60.20	-77.1	27,831	-0.28%	大買/大賣/
2021/11/19	50	53.00	88	53.92	55.90	-38	25,730	-0.15%
2021/11/18	297.1	51.57	160	51.77	50.90	137.1	24,571	0.56%	大買/大賣/鉅額交易
2021/11/17	37	47.12	125	48.42	48.95	-88	22,569	-0.39%	大賣/
2021/11/16	58.3	44.02	26	44.09	44.50	32.3	22,202	0.15%
2021/11/15	113.3	44.20	77.9	45.13	45.00	35.4	21,760	0.16%	大買/
2021/11/12	27	43.25	31.3	43.02	42.50	-4.3	20,994	-0.02%
2021/11/11	62.1	42.78	27	42.66	41.90	35.1	20,704	0.17%
2021/11/10	55.2	42.48	49.3	42.33	42.30	5.9	20,562	0.03%
2021/11/09	96.1	44.15	57.2	44.25	43.05	38.9	20,345	0.19%
2021/11/08	66.1	43.76	24	43.58	43.30	42.1	19,935	0.21%
2021/11/05	45.2	43.39	42	43.49	44.25	3.2	19,840	0.02%
2021/11/04	70	44.75	52.2	45.05	44.05	17.9	19,551	0.09%
2021/11/03	57	44.61	75	44.65	44.05	-18	19,115	-0.09%
2021/11/02	122.1	47.56	120.1	46.30	46.00	2	18,691	0.01%	大買/大賣/
2021/11/01	68	45.32	81.3	46.20	47.15	-13.3	17,461	-0.08%
2021/10/29	75.1	43.49	62.2	43.46	42.90	12.9	17,005	0.08%
2021/10/28	83.2	42.25	98	42.26	43.30	-14.8	16,930	-0.09%
2021/10/27	52.3	40.25	88	40.37	41.50	-35.7	16,440	-0.22%
2021/10/26	57	38.82	110.4	38.92	39.35	-53.4	15,907	-0.34%	大賣/
2021/10/25	74	36.60	98.9	36.90	37.20	-24.9	15,100	-0.16%
2021/10/22	22.2	34.70	22.7	34.72	35.00	-0.5	14,817	0.00%
2021/10/21	26.1	34.15	46	34.00	34.35	-19.9	15,629	-0.13%
2021/10/20	5.1	32.75	4.2	33.16	33.15	0.9	16,319	0.01%
2021/10/19	2	32.15	3	32.17	32.10	-1	17,313	-0.01%
2021/10/18	40.4	31.56	3	31.65	31.60	37.4	17,486	0.21%
2021/10/15	16	31.35	8	31.68	31.70	8	17,672	0.05%
2021/10/14	21	29.80	18.6	30.24	30.65	2.4	17,911	0.01%
2021/10/13	5	29.80	0	0.00	29.75	5	18,245	0.03%
2021/10/12	3	30.65	5	30.45	30.50	-2	18,708	-0.01%
2021/10/08	3	31.95	5	31.26	31.40	-2	18,897	-0.01%
2021/10/07	2.2	31.75	0	0.00	31.75	2.2	19,261	0.01%
2021/10/06	2	30.80	0	0.00	30.85	2	19,944	0.01%
2021/10/05	1	30.75	16	31.24	31.20	-15	21,018	-0.07%
2021/10/04	22	30.92	10	31.50	30.60	12	21,183	0.06%
2021/10/01	14	31.70	4	31.08	31.00	10	21,362	0.05%
2021/09/30	2	32.38	10	32.18	32.45	-8	21,454	-0.04%
2021/09/29	14	33.23	30	32.87	32.70	-16	21,726	-0.07%
2021/09/28	34	34.36	21	34.37	34.40	13	22,125	0.06%
2021/09/27	45.3	34.88	9	34.82	35.15	36.3	22,318	0.16%
2021/09/24	3.4	33.68	4	33.96	33.60	-0.6	22,235	0.00%
2021/09/23	9	34.16	10	33.61	33.65	-1	22,170	0.00%
2021/09/22	2	33.45	5	34.05	33.80	-3	22,122	-0.01%
2021/09/17	3	34.17	2	34.20	34.15	1	22,064	0.00%
2021/09/16	5	34.55	4	34.35	34.05	1	22,044	0.00%
2021/09/15	2	34.55	7	34.49	34.60	-5	22,044	-0.02%
2021/09/14	11	34.69	15	34.59	34.25	-4	22,006	-0.02%
2021/09/13	14.4	35.50	12	35.43	35.00	2.4	21,963	0.01%
2021/09/10	18	35.12	27.4	35.17	35.05	-9.4	21,796	-0.04%
2021/09/09	58	35.01	102	34.86	35.10	-44	21,640	-0.20%	大賣/
2021/09/08	49.8	35.79	91	35.78	35.80	-41.2	21,064	-0.20%
2021/09/07	30	34.68	34	34.77	34.50	-4	20,233	-0.02%
2021/09/06	25	35.64	63	35.69	35.70	-38	19,932	-0.19%
2021/09/03	28.1	35.04	15	34.74	34.60	13.1	19,723	0.07%
2021/09/02	21	34.69	77.4	34.29	35.05	-56.4	19,553	-0.29%
2021/09/01	82.2	35.52	79.5	35.43	35.05	2.7	19,291	0.01%
2021/08/31	11.2	34.22	13	34.55	34.90	-1.8	18,676	-0.01%
2021/08/30	26	34.62	53.1	34.84	34.95	-27.1	18,520	-0.15%
2021/08/27	17	33.87	12	34.06	34.20	5	18,296	0.03%
2021/08/26	71.1	33.44	27.9	33.72	33.95	43.3	18,220	0.24%
2021/08/25	30.9	33.47	34	33.27	33.30	-3.2	18,089	-0.02%
2021/08/24	9	32.08	4	32.21	32.10	5	17,832	0.03%
2021/08/23	7	31.83	88	31.96	32.00	-81	17,822	-0.45%
2021/08/20	7	30.69	6	30.78	30.80	1	18,063	0.01%
2021/08/19	11	31.31	25	31.37	30.60	-14	18,015	-0.08%
2021/08/18	31	30.88	15	30.63	31.45	16	17,955	0.09%
2021/08/17	6.2	31.32	12	30.49	30.20	-5.9	17,881	-0.03%
2021/08/16	8.1	31.16	6	31.10	31.50	2.1	17,755	0.01%
2021/08/13	27	32.04	84	32.12	30.90	-57	17,571	-0.32%
2021/08/12	1	32.25	3.2	32.28	32.25	-2.2	17,435	-0.01%
2021/08/11	31	31.71	36	31.91	31.50	-5	17,353	-0.03%
2021/08/10	39.1	33.10	28	32.73	32.70	11.1	17,194	0.06%
2021/08/09	8.1	33.72	20	33.44	32.90	-11.9	17,162	-0.07%
2021/08/06	102.4	34.70	29	34.98	34.20	73.4	16,985	0.43%	大買/
2021/08/05	40.7	35.18	14	35.15	35.35	26.7	16,826	0.16%
2021/08/04	94.1	35.18	22	35.14	35.20	72.1	16,783	0.43%
2021/08/03	181.1	35.53	220.6	35.33	35.25	-39.5	16,579	-0.24%	大買/大賣/
2021/08/02	69	33.40	33.4	33.53	33.95	35.7	15,619	0.23%
2021/07/30	46.1	32.39	9.3	32.30	31.90	36.8	15,409	0.24%
2021/07/29	24	33.56	18.3	33.34	33.20	5.7	15,081	0.04%
2021/07/28	62.1	32.50	62	32.67	33.10	0.1	14,744	0.00%
2021/07/27	104.1	35.48	54.4	35.52	34.50	49.7	14,372	0.35%	大買/
2021/07/26	93	35.48	97.4	35.93	36.85	-4.4	13,250	-0.03%
2021/07/23	165	33.86	126	34.00	33.50	39	12,168	0.32%	大買/大賣/
2021/07/22	15.1	32.46	19	32.42	32.25	-3.9	11,089	-0.04%
2021/07/21	31	32.06	16	32.06	31.80	15	10,951	0.14%
2021/07/20	19.2	31.90	19	32.03	31.60	0.2	10,773	0.00%
2021/07/19	35.1	32.82	16	32.58	32.85	19.1	10,488	0.18%
2021/07/16	24	32.47	39.1	32.72	33.50	-15.1	10,219	-0.15%
2021/07/15	34.6	31.70	11	31.59	32.20	23.6	9,787	0.24%
2021/07/14	37.4	31.25	51	31.40	31.85	-13.7	9,616	-0.14%
2021/07/13	67.4	31.31	25	31.22	30.60	42.4	9,333	0.45%
2021/07/12	67	31.43	147.7	32.10	32.70	-80.7	8,683	-0.93%	大賣/
2021/07/09	19	29.37	19	29.61	29.75	0	7,700	0.00%
2021/07/08	10	29.30	11	29.38	29.15	-1	7,673	-0.01%
2021/07/07	11	28.68	3	28.65	28.65	8	7,633	0.10%
2021/07/06	104.2	29.27	25	28.67	28.70	79.2	7,628	1.04%	大買/
2021/07/05	25.1	28.87	82	28.93	29.60	-56.9	8,143	-0.70%
2021/07/02	15.1	26.83	36	27.11	27.10	-20.9	8,141	-0.26%
2021/07/01	36	26.35	3	26.60	26.85	33	8,055	0.41%
2021/06/30	0	0.00	0.2	25.60	25.55	-0.2	8,003	0.00%
2021/06/29	6	25.71	4	25.66	25.55	2	8,133	0.02%
2021/06/28	0.1	25.75	2	25.73	25.80	-1.9	8,426	-0.02%
2021/06/25	1	25.30	2	25.38	25.30	-1	8,628	-0.01%
2021/06/24	3	25.07	0	0.00	25.15	3	8,691	0.03%
2021/06/23	0.4	26.45	0.5	26.15	26.45	-0.1	8,696	0.00%
2021/06/22	1	25.65	1.7	25.85	25.75	-0.7	9,034	-0.01%
2021/06/18	1.2	25.76	0	0.00	25.55	1.2	9,212	0.01%
2021/06/17	0	0.00	6	25.66	25.75	-6	9,437	-0.06%
2021/06/16	4	25.58	4	25.50	25.55	0	9,866	0.00%
2021/06/15	9.2	25.19	14	25.35	25.30	-4.8	10,129	-0.05%
2021/06/11	21.5	25.56	16	25.67	25.25	5.5	10,181	0.05%
2021/06/10	2	27.55	2	27.55	27.60	0	9,897	0.00%
2021/06/09	1	27.45	2	27.25	27.10	-1	9,890	-0.01%
2021/06/08	14	27.10	10	27.05	27.05	4	9,974	0.04%
2021/06/07	0	0.00	1	26.95	26.90	-1	10,093	-0.01%
2021/06/04	12	26.80	12	26.96	26.90	0	10,082	0.00%
2021/06/03	3	27.12	2	26.98	26.80	1	10,107	0.01%
2021/06/02	5	27.03	16	27.18	27.20	-11	10,094	-0.11%
2021/06/01	4	26.99	2	27.10	26.95	2	10,036	0.02%
2021/05/31	6	27.00	2	27.00	26.90	4	10,033	0.04%
2021/05/28	19	27.07	4	26.99	27.15	15	10,001	0.15%
2021/05/26	0.5	25.50	0	0.00	25.70	0.5	9,824	0.00%
2021/05/25	1	25.45	0	0.00	25.35	1	9,895	0.01%
2021/05/24	0	0.00	1	24.90	25.20	-1	10,065	-0.01%
2021/05/21	2	24.75	0	0.00	24.60	2	10,132	0.02%
2021/05/19	2	24.00	0	0.00	24.45	2	10,338	0.02%
2021/05/18	0	0.00	2	24.10	24.15	-2	10,530	-0.02%
2021/05/17	4	22.83	15	22.63	22.40	-11	10,595	-0.10%
2021/05/14	3	24.08	11	24.46	24.00	-8	10,546	-0.08%
2021/05/13	8	24.19	4	24.15	24.20	4	10,585	0.04%
2021/05/12	19	25.71	4	24.46	24.70	15	10,569	0.14%
2021/05/11	7	26.71	1	27.15	26.55	6	10,587	0.06%
2021/05/10	6	27.70	1	28.00	27.90	5	10,513	0.05%
2021/05/07	5	27.24	2	27.33	27.35	3	10,485	0.03%
2021/05/06	25	26.42	25	26.29	25.85	0	10,462	0.00%
2021/05/05	5	25.94	3	25.63	25.50	2	10,442	0.02%
2021/05/04	0	0.00	4	25.74	25.60	-4	10,514	-0.04%
2021/05/03	1	27.70	1	28.20	26.90	0	10,491	0.00%
2021/04/29	14	28.35	3	28.25	28.15	11	10,423	0.11%
2021/04/28	1	28.25	11	28.46	28.60	-10	10,438	-0.10%
2021/04/27	10	28.21	4	28.25	28.20	6	10,458	0.06%
2021/04/26	1.4	28.58	5	28.54	28.65	-3.6	10,405	-0.03%
2021/04/23	12	27.64	4	27.79	27.70	8	10,388	0.08%
2021/04/22	7	28.20	18	28.30	27.60	-11	10,447	-0.11%
2021/04/21	8	28.42	6	28.51	28.30	2	10,542	0.02%
2021/04/20	8	28.60	6.5	28.69	28.65	1.5	10,545	0.01%
2021/04/19	4	28.01	8	28.38	28.50	-4	10,572	-0.04%
2021/04/16	17	28.17	1	28.05	28.25	16	10,665	0.15%
2021/04/15	5	27.79	5	27.79	27.70	0	10,711	0.00%
2021/04/14	7.1	27.90	14	27.78	27.90	-6.9	10,749	-0.06%
2021/04/13	12	29.43	18.4	29.45	28.70	-6.4	10,927	-0.06%
2021/04/12	10	29.75	7	29.70	29.75	3	11,308	0.03%
2021/04/09	79.4	30.72	25	30.50	29.60	54.4	11,947	0.46%
2021/04/08	21	29.34	30.4	29.74	30.90	-9.4	12,027	-0.08%
2021/04/07	2.2	27.91	20	27.93	28.10	-17.8	11,542	-0.15%
2021/04/06	2	27.30	18	27.39	27.35	-16	11,432	-0.14%
2021/04/01	1	26.50	6	26.75	27.05	-5	11,418	-0.04%
2021/03/31	23	26.88	68	26.84	26.70	-45	11,300	-0.40%
2021/03/30	23	28.03	29.5	27.79	27.95	-6.5	11,016	-0.06%
2021/03/29	10	27.30	3	27.32	27.30	7	10,850	0.06%
2021/03/26	5	27.22	4	27.15	27.25	1	10,830	0.01%
2021/03/25	43.3	27.99	18	27.53	27.20	25.3	10,817	0.23%
2021/03/24	12	27.28	7	27.31	27.45	5	10,479	0.05%
2021/03/23	1	26.60	25	26.71	26.85	-24	10,356	-0.23%
2021/03/22	18	27.25	12.5	27.26	26.75	5.5	10,288	0.05%
2021/03/19	14	26.74	9	27.11	27.20	5	10,123	0.05%
2021/03/18	39	26.51	53.3	26.60	26.50	-14.3	9,739	-0.15%
2021/03/17	0	0.00	5.3	26.02	26.10	-5.3	9,588	-0.06%
2021/03/16	10	26.30	8	26.05	25.70	2	9,729	0.02%
2021/03/15	6	25.92	18	25.86	25.90	-12	9,881	-0.12%
2021/03/12	12	25.72	2	25.85	25.50	10	9,969	0.10%
2021/03/11	16	25.44	6	25.43	25.70	10	9,966	0.10%
2021/03/10	3	24.60	1	24.50	24.60	2	9,989	0.02%
2021/03/08	2	24.78	0	0.00	24.35	2	10,719	0.02%
2021/03/04	2	24.70	3	25.05	24.95	-1	11,414	-0.01%
2021/03/03	1	24.65	0.5	24.90	24.95	0.5	11,482	0.00%
2021/03/02	3	24.78	1	25.15	24.60	2	11,645	0.02%
2021/02/26	8	25.23	0	0.00	25.30	8	11,756	0.07%
2021/02/25	17	25.31	34	25.59	25.25	-17	11,837	-0.14%
2021/02/24	8	26.18	0	0.00	25.40	8	11,988	0.07%
2021/02/23	2	26.15	3.9	26.08	26.35	-1.9	11,981	-0.02%
2021/02/22	6	26.05	0	0.00	26.15	6	12,074	0.05%
2021/02/19	7	25.61	0	0.00	25.70	7	12,055	0.06%
2021/02/18	5	26.50	6	26.68	26.25	-1	12,131	-0.01%
2021/02/17	2	26.00	9	26.09	26.05	-7	12,121	-0.06%
2021/02/05	1	25.55	6	25.57	25.60	-5	12,578	-0.04%
2021/02/04	6	25.90	4	25.93	25.95	2	12,680	0.02%
2021/02/03	26	25.49	4	25.63	25.45	22	12,924	0.17%
2021/02/02	11	25.54	8	25.69	25.45	3	13,386	0.02%
2021/02/01	0	0.00	2	24.90	24.85	-2	14,406	-0.01%
2021/01/28	3	25.32	9	25.14	25.15	-6	14,904	-0.04%
2021/01/27	0	0.00	1	25.15	24.85	-1	15,139	-0.01%
2021/01/26	6	24.87	9	25.01	24.80	-3	15,196	-0.02%
2021/01/25	0	0.00	1	24.05	24.85	-1	15,185	-0.01%
2021/01/22	0	0.00	2	23.83	23.95	-2	15,139	-0.01%
2021/01/21	2	23.30	0	0.00	23.35	2	15,182	0.01%
2021/01/20	5	23.06	0	0.00	23.05	5	15,175	0.03%
2021/01/19	1	23.85	0	0.00	23.80	1	15,085	0.01%
2021/01/18	5	23.71	0	0.00	23.75	5	15,108	0.03%
2021/01/15	1	24.05	0	0.00	24.05	1	15,123	0.01%
2021/01/14	6	24.58	15	24.29	24.80	-9	15,096	-0.06%
2021/01/13	9	24.82	5	24.58	24.70	4	15,049	0.03%
2021/01/12	4	25.08	2	25.10	24.75	2	15,234	0.01%
2021/01/11	3	25.12	7	24.84	25.20	-4	15,393	-0.03%
2021/01/08	3	24.07	6	23.89	23.90	-3	15,538	-0.02%
2021/01/07	4	24.34	12	24.34	24.30	-8	15,576	-0.05%
2021/01/06	22	25.53	12	25.15	24.45	10	15,510	0.06%
2021/01/05	21.3	25.95	33	26.06	25.75	-11.7	15,273	-0.08%
2021/01/04	22	28.13	32.7	28.00	27.80	-10.7	14,962	-0.07%
2020/12/31	60	27.53	38	27.74	27.50	22	14,568	0.15%
2020/12/30	0	0.00	3	26.17	26.10	-3	14,136	-0.02%
2020/12/29	4	26.11	6	25.92	25.90	-2	14,326	-0.01%
2020/12/28	3	25.93	2	26.05	26.10	1	14,586	0.01%
2020/12/25	0	0.00	3	25.55	25.40	-3	14,543	-0.02%
2020/12/24	1	25.75	2	25.58	25.45	-1	14,607	-0.01%
2020/12/23	1	25.35	83	24.87	25.45	-82	14,752	-0.56%
2020/12/22	1	24.75	6	25.25	24.65	-5	15,000	-0.03%
2020/12/21	3	25.00	1	25.15	25.20	2	15,175	0.01%
2020/12/18	12	25.25	7	25.71	25.25	5	15,504	0.03%
2020/12/17	7	25.76	0	0.00	25.75	7	15,653	0.04%
2020/12/16	1	25.90	3	25.77	25.70	-2	15,755	-0.01%
2020/12/15	2	25.75	6	25.80	25.30	-4	15,938	-0.03%
2020/12/11	5	25.66	5	25.36	25.35	0	17,086	0.00%
2020/12/10	10	26.70	7	26.61	26.20	3	17,026	0.02%
2020/12/09	4	26.73	4.5	26.73	26.80	-0.5	16,917	0.00%
2020/12/08	3	26.30	0	0.00	26.30	3	16,901	0.02%
2020/12/07	5	25.95	10	25.90	25.75	-5	17,114	-0.03%
2020/12/04	12	25.91	4	25.88	25.65	8	17,178	0.05%
2020/12/03	5	25.94	4	26.01	25.90	1	17,163	0.01%
2020/12/02	10	26.20	83	26.63	25.90	-73	17,221	-0.42%
2020/12/01	11	26.73	12.4	27.14	27.40	-1.4	16,952	-0.01%
2020/11/30	16	26.51	5	26.66	26.45	11	16,989	0.06%
2020/11/27	7	25.81	3	25.83	26.00	4	16,838	0.02%
2020/11/26	45	26.01	4	26.02	25.95	41	16,774	0.24%
2020/11/25	7	25.98	2	26.03	25.90	5	16,702	0.03%
2020/11/24	0	0.00	20	25.64	25.45	-20	16,736	-0.12%
2020/11/23	16	25.93	13	26.03	25.90	3	16,634	0.02%
2020/11/20	0	0.00	14	25.79	25.90	-14	16,545	-0.08%
2020/11/19	4	25.81	4	26.03	25.60	0	16,404	0.00%
2020/11/18	5	25.55	4	25.59	25.55	1	16,242	0.01%
2020/11/17	6	25.63	17	25.68	25.50	-11	16,190	-0.07%
2020/11/16	2	25.20	21	25.42	25.40	-19	16,241	-0.12%
2020/11/13	14	25.74	5	25.51	25.40	9	16,136	0.06%
2020/11/12	4	25.46	6	25.39	25.55	-2	15,588	-0.01%
2020/11/11	88	25.58	17	25.48	25.80	71	15,443	0.46%
2020/11/10	18	25.28	12	25.49	25.65	6	15,136	0.04%
2020/11/09	73	25.22	83	25.22	25.45	-10	14,738	-0.07%
2020/11/06	24	24.45	17	24.47	24.05	7	13,787	0.05%
2020/11/05	3	23.75	1	23.90	23.80	2	13,374	0.01%
2020/11/04	8	23.99	15	24.09	24.15	-7	13,225	-0.05%
2020/11/03	3	22.95	2	23.05	23.00	1	12,940	0.01%
2020/11/02	18	22.37	16	22.63	22.60	2	12,862	0.02%
2020/10/30	5	22.51	0	0.00	22.50	5	12,787	0.04%
2020/10/29	2	22.98	160	22.99	23.05	-158	12,790	-1.24%	大賣/鉅額交易
2020/10/28	3	23.60	10	24.05	23.50	-7	12,706	-0.06%
2020/10/27	7	23.72	9	23.76	23.70	-2	12,616	-0.02%
2020/10/26	0	0.00	1	23.85	23.80	-1	12,579	-0.01%
2020/10/23	79	23.73	36	23.88	23.90	43	12,499	0.34%
2020/10/22	4	23.71	8	23.60	23.70	-4	12,426	-0.03%
2020/10/21	134	24.00	8	24.01	23.95	126	12,368	1.02%	大買/鉅額交易
2020/10/20	6	24.13	13	24.14	24.25	-7	12,191	-0.06%
2020/10/19	7	23.93	1	23.80	23.70	6	11,909	0.05%
2020/10/16	24	23.62	14	23.64	23.75	10	11,684	0.09%
2020/10/15	7	23.16	3	23.05	23.25	4	11,341	0.04%
2020/10/14	7	23.27	0	0.00	23.15	7	11,182	0.06%
2020/10/13	1	23.15	11	23.15	23.25	-10	11,078	-0.09%
2020/10/12	10	23.28	6	23.40	23.15	4	10,932	0.04%
2020/10/08	26	24.53	6	24.23	24.10	20	10,798	0.19%
2020/10/07	9	24.78	23	24.75	24.90	-14	10,403	-0.13%
2020/10/06	5	24.10	7	24.06	24.30	-2	9,940	-0.02%
2020/10/05	17	23.62	13	23.79	23.85	4	9,677	0.04%
2020/09/30	25	23.07	22	23.07	23.15	3	9,333	0.03%
2020/09/29	6	22.89	5	22.91	22.90	1	9,299	0.01%
2020/09/28	4	22.88	2	23.15	22.80	2	9,225	0.02%
2020/09/25	16	22.37	20	22.58	22.10	-4	9,048	-0.04%
2020/09/24	10	23.55	1	23.45	23.35	9	8,732	0.10%
2020/09/23	5	23.80	7	23.43	23.90	-2	8,482	-0.02%
2020/09/22	2	22.93	10	22.73	23.05	-8	8,076	-0.10%
2020/09/21	10	23.09	13	23.53	22.95	-3	7,808	-0.04%
2020/09/18	17	23.72	4	23.96	23.70	13	7,652	0.17%
2020/09/17	54	24.60	31	24.75	24.45	23	7,420	0.31%
2020/09/16	19	24.00	48	24.66	24.90	-29	6,735	-0.43%
2020/09/15	0	0.00	0.5	23.45	23.50	-0.5	6,104	-0.01%
2020/09/14	0.2	22.95	1	22.90	23.00	-0.9	6,058	-0.01%
2020/09/11	0	0.00	13	24.29	23.25	-13	6,000	-0.22%
2020/09/10	1	24.65	0	0.00	23.90	1	5,929	0.02%
2020/09/09	1	23.40	0	0.00	24.60	1	5,562	0.02%
2020/09/08	1	23.80	1	23.50	23.90	0	5,395	0.00%
2020/09/07	14	23.65	5	24.06	23.80	9	5,279	0.17%
2020/09/04	9	23.05	2	23.55	23.80	7	5,070	0.14%
2020/09/03	11	23.80	16	23.29	23.90	-5	4,904	-0.10%
2020/09/02	4	22.03	11	22.10	22.00	-7	4,534	-0.15%
2020/08/31	4	21.58	1	21.80	21.35	3	4,373	0.07%
2020/08/28	0	0.00	14	21.92	21.85	-14	4,302	-0.33%
2020/08/27	5.9	20.96	12	21.16	21.00	-6.1	4,095	-0.15%
2020/08/26	15	21.43	6	21.10	21.05	9	4,081	0.22%
2020/08/25	5	20.83	7	20.81	21.00	-2	3,940	-0.05%
2020/08/24	5	20.54	0	0.00	20.60	5	3,921	0.13%
2020/08/20	22	20.47	1	19.60	20.00	21	3,870	0.54%
2020/08/19	2	20.90	0	0.00	20.55	2	3,703	0.05%
2020/08/18	1	20.50	0	0.00	20.45	1	3,733	0.03%
2020/08/14	8	20.53	8	20.49	20.70	0	3,770	0.00%
2020/08/13	6.2	20.71	6	20.47	20.45	0.2	3,770	0.00%
2020/08/12	0	0.00	12	21.08	21.35	-12	3,641	-0.33%
2020/08/11	1	20.40	0	0.00	20.15	1	3,415	0.03%
2020/08/10	3	20.87	3	20.63	20.55	0	3,457	0.00%
2020/08/07	8	20.62	8	20.65	20.85	0	3,447	0.00%
2020/08/06	0	0.00	1	20.25	20.20	-1	3,382	-0.03%
2020/08/05	1	20.40	1	20.40	20.30	0	3,367	0.00%
2020/08/04	7	20.21	12	20.40	20.45	-5	3,359	-0.15%
2020/08/03	0.3	19.35	0.5	19.35	19.45	-0.2	3,277	-0.01%
2020/07/27	2	19.00	0	0.00	18.90	2	3,315	0.06%
2020/07/22	0	0.00	1	20.10	20.15	-1	3,287	-0.03%
2020/07/21	1	19.70	0	0.00	19.80	1	3,277	0.03%
2020/07/17	2	19.85	0	0.00	19.65	2	3,288	0.06%
2020/07/16	1	19.95	4	20.05	20.05	-3	3,294	-0.09%
2020/07/15	5	19.83	2	20.30	20.00	3	3,286	0.09%
2020/07/14	0	0.00	1	20.10	20.05	-1	3,130	-0.03%
2020/07/13	8	20.90	3	20.78	20.30	5	3,099	0.16%
2020/07/10	1	21.00	0	0.00	20.70	1	3,026	0.03%
2020/07/08	0	0.00	2	20.95	21.00	-2	2,996	-0.07%
2020/07/07	1	20.55	21	20.65	20.75	-20	2,959	-0.68%
2020/07/06	0	0.00	1	20.90	20.95	-1	2,942	-0.03%
2020/07/03	0	0.00	10	20.65	20.65	-10	2,938	-0.34%
2020/07/02	10	20.66	9	20.73	20.65	1	2,945	0.03%
2020/07/01	0	0.00	2	20.50	20.50	-2	2,947	-0.07%
2020/06/30	0	0.00	5	20.25	20.50	-5	2,937	-0.17%
2020/06/29	0	0.00	5	20.15	20.15	-5	2,924	-0.17%
2020/06/24	17	20.33	0	0.00	20.15	17	2,910	0.58%
2020/06/23	0	0.00	1	20.20	20.10	-1	2,902	-0.03%
2020/06/22	0	0.00	10	20.10	19.85	-10	2,901	-0.34%
2020/06/19	0	0.00	9	20.25	19.80	-9	2,896	-0.31%
2020/06/18	4	20.06	11	20.18	20.25	-7	2,864	-0.24%
2020/06/17	25	19.72	4	19.70	20.00	21	2,800	0.75%
2020/06/16	1	20.90	0	0.00	20.90	1	2,658	0.04%
2020/06/12	1	20.45	5	20.85	20.95	-4	2,705	-0.15%
2020/06/11	4	21.60	0	0.00	21.20	4	2,710	0.15%
2020/06/10	6	22.03	4	22.00	21.70	2	2,663	0.08%
2020/06/09	6	21.15	4	21.14	21.00	2	2,574	0.08%
2020/06/08	4	21.95	0	0.00	21.55	4	2,575	0.16%
2020/06/05	12	22.14	21	22.31	22.10	-9	2,517	-0.36%
2020/06/04	0	0.00	2	21.90	21.85	-2	2,489	-0.08%
2020/06/03	1	21.65	1	21.70	21.60	0	2,464	0.00%
2020/06/01	0	0.00	1	21.30	21.35	-1	2,400	-0.04%
2020/05/29	2	21.40	0	0.00	21.15	2	2,385	0.08%
2020/05/27	0	0.00	1	21.10	21.05	-1	2,351	-0.04%
2020/05/26	34	21.56	4	21.35	21.40	30	2,379	1.26%
2020/05/25	8	21.99	2	22.00	22.10	6	2,320	0.26%
2020/05/22	0	0.00	4	21.15	21.00	-4	2,187	-0.18%
2020/05/20	0	0.00	3	20.80	21.00	-3	2,122	-0.14%
2020/05/18	0	0.00	5	20.65	20.55	-5	2,107	-0.24%
2020/05/15	17	21.31	14	20.77	20.60	3	2,104	0.14%
2020/05/14	1	21.25	1	21.30	21.40	0	2,064	0.00%
2020/05/13	5	21.50	0	0.00	21.70	5	2,062	0.24%
2020/05/12	4	22.15	4	22.11	21.95	0	2,090	0.00%
2020/05/08	6	22.20	10	22.10	21.80	-4	2,108	-0.19%
2020/05/07	1	22.00	2	21.80	21.95	-1	2,126	-0.05%
2020/05/06	10	22.09	3	22.02	21.95	7	2,138	0.33%
2020/05/05	0	0.00	2	21.60	21.65	-2	2,093	-0.10%
2020/05/04	2	21.30	0	0.00	21.35	2	2,124	0.09%
2020/04/30	11	21.55	17	21.51	21.55	-6	2,151	-0.28%
2020/04/29	24	21.58	16	21.41	21.30	8	2,186	0.37%
2020/04/27	9	21.28	7	21.27	21.20	2	2,280	0.09%
2020/04/23	12	20.55	12	20.77	21.10	0	2,272	0.00%
2020/04/22	14	19.76	10	20.10	20.20	4	2,255	0.18%
2020/04/21	14	19.80	12	19.83	19.65	2	2,260	0.09%
2020/04/20	0	0.00	7	20.00	20.25	-7	2,255	-0.31%
2020/04/17	15	20.38	15	20.17	20.00	0	2,265	0.00%
2020/04/16	8	20.23	8	20.41	20.40	0	2,272	0.00%
2020/04/14	19	19.92	26.4	20.15	20.35	-7.4	2,308	-0.32%
2020/04/10	17	19.29	14	19.34	19.45	3	2,347	0.13%
2020/04/09	1	19.50	2	19.25	19.35	-1	2,378	-0.04%
2020/04/08	13	19.06	13	19.02	19.45	0	2,387	0.00%
2020/04/07	5	18.95	5	19.09	19.15	0	2,377	0.00%
2020/04/06	15	18.28	15	18.35	18.75	0	2,383	0.00%
2020/04/01	2	17.78	2	17.90	18.15	0	2,397	0.00%
2020/03/31	12	17.92	13	17.70	17.85	-1	2,461	-0.04%
2020/03/30	5	17.45	5	17.54	17.70	0	2,459	0.00%
2020/03/27	3	17.95	1	17.55	17.70	2	2,498	0.08%
2020/03/26	7	17.46	5	17.64	17.95	2	2,495	0.08%
2020/03/25	4	17.29	6	17.38	17.25	-2	2,519	-0.08%
2020/03/24	15	16.41	18	16.63	16.65	-3	2,570	-0.12%
2020/03/23	19	15.53	19	15.67	15.80	0	2,618	0.00%
2020/03/20	3	15.18	2	15.03	15.45	1	2,736	0.04%
2020/03/19	13	14.30	11	14.16	14.05	2	2,891	0.07%
2020/03/18	19	15.90	18	15.79	15.55	1	2,878	0.03%
2020/03/17	18	16.18	18	16.34	16.05	0	2,928	0.00%
2020/03/16	7	17.16	1	16.90	16.85	6	2,923	0.21%
2020/03/13	7	17.21	3	17.57	17.55	4	2,944	0.14%
2020/03/12	9	19.65	6	19.98	19.00	3	2,900	0.10%
2020/03/11	6	21.29	6	21.00	21.00	0	2,910	0.00%
2020/03/10	3	21.42	3	21.50	21.55	0	2,924	0.00%
2020/03/09	19	21.94	17	21.78	21.30	2	2,924	0.07%
2020/03/05	12	22.93	11	22.90	22.90	1	2,981	0.03%
2020/03/04	4	22.58	7	22.68	22.70	-3	2,997	-0.10%
2020/03/03	4	22.70	4	22.73	22.65	0	3,020	0.00%
2020/03/02	5	22.15	5	22.34	22.20	0	3,025	0.00%
2020/02/27	16	23.05	16	23.02	22.55	0	3,040	0.00%
2020/02/26	13	23.05	14	23.20	23.30	-1	3,009	-0.03%
2020/02/25	4	22.88	5	23.03	23.15	-1	3,021	-0.03%
2020/02/24	1	23.30	0	0.00	23.15	1	3,028	0.03%
2020/02/21	5	23.78	4	23.70	23.70	1	3,029	0.03%
2020/02/20	9	23.68	12	23.68	23.80	-3	3,058	-0.10%
2020/02/19	11	23.95	11	23.81	23.80	0	3,057	0.00%
2020/02/18	3	23.68	2	23.73	23.80	1	3,088	0.03%
2020/02/17	18	23.65	9	23.74	23.85	9	3,186	0.28%
2020/02/14	1	23.35	3	23.42	23.70	-2	3,168	-0.06%
2020/02/13	15	23.32	16	23.45	23.30	-1	3,157	-0.03%
2020/02/12	5	23.10	4	22.98	23.05	1	3,138	0.03%
2020/02/11	7	22.88	6	22.96	23.05	1	3,138	0.03%
2020/02/10	6	22.68	2	22.93	22.75	4	3,128	0.13%
2020/02/07	6	22.52	8	22.64	22.55	-2	3,118	-0.06%
2020/02/06	3	22.70	2	22.85	22.90	1	3,109	0.03%
2020/02/05	3	22.50	3	22.55	22.55	0	3,090	0.00%
2020/02/04	6	22.13	5.1	22.19	22.45	0.9	3,069	0.03%
2020/02/03	13.2	21.05	13	21.13	21.45	0.2	3,090	0.01%
2020/01/31	9	22.26	9	22.43	22.30	0	3,243	0.00%
2020/01/30	8.2	22.70	0	0.00	22.65	8.2	3,218	0.25%
2020/01/20	0.6	25.00	5	25.15	25.15	-4.4	3,198	-0.14%
2020/01/17	9	24.89	9.4	24.95	25.00	-0.4	3,234	-0.01%
2020/01/16	2	25.00	5	25.02	25.05	-3	3,256	-0.09%
2020/01/15	4	24.84	3	24.90	24.90	1	3,384	0.03%
2020/01/14	3	24.82	0	0.00	24.90	3	3,399	0.09%
2020/01/10	4	24.40	2	24.45	24.45	2	3,400	0.06%
2020/01/09	2	24.20	2	24.38	24.25	0	3,406	0.00%
2020/01/08	15	24.32	7	24.24	24.10	8	3,403	0.24%
2020/01/07	8	24.62	6	24.68	24.70	2	3,409	0.06%
2020/01/06	3	24.93	4	25.01	24.95	-1	3,376	-0.03%
2020/01/03	5	25.50	18	25.41	25.35	-13	3,384	-0.38%
2020/01/02	7	25.69	8	25.86	25.95	-1	3,372	-0.03%
2019/12/31	8	25.68	7	25.72	25.75	1	3,367	0.03%
2019/12/30	5	25.67	6	25.70	25.70	-1	3,381	-0.03%
2019/12/27	7	26.11	6	26.00	26.00	1	3,370	0.03%
2019/12/26	3	26.35	1	26.30	26.40	2	3,348	0.06%
2019/12/25	0.2	26.20	0	0.00	26.30	0.2	3,349	0.00%
2019/12/24	8	26.18	4	26.00	25.90	4	3,364	0.12%
2019/12/23	1	26.60	0	0.00	26.35	1	3,361	0.03%
2019/12/20	5	26.82	13	26.85	26.70	-8	3,396	-0.24%
2019/12/19	23	27.15	8	27.09	27.10	15	3,418	0.44%
2019/12/18	2	26.73	3	26.80	27.15	-1	3,484	-0.03%
2019/12/17	13	26.83	1.5	27.00	27.15	11.5	3,500	0.33%
2019/12/16	15	26.87	13	27.11	27.65	2	3,427	0.06%
2019/12/13	5	26.46	7	26.33	26.20	-2	3,315	-0.06%
2019/12/12	13	26.56	25	26.54	26.45	-12	3,450	-0.35%
2019/12/11	0	0.00	1	26.20	26.25	-1	3,535	-0.03%
2019/12/10	6	25.99	8	26.16	26.25	-2	3,828	-0.05%
2019/12/06	1	26.60	2	26.48	26.30	-1	4,241	-0.02%
2019/12/05	3	25.75	0	0.00	25.90	3	4,252	0.07%
2019/12/04	11	25.60	9	25.71	25.70	2	4,332	0.05%
2019/12/03	5	25.69	5	25.80	25.65	0	4,391	0.00%
2019/12/02	2	25.48	0	0.00	25.35	2	4,352	0.05%
2019/11/29	3	25.62	3	25.68	25.50	0	4,356	0.00%
2019/11/28	7	25.69	7	25.68	25.65	0	4,393	0.00%
2019/11/27	3	25.50	3	25.43	25.50	0	4,459	0.00%
2019/11/26	9	25.49	9	25.43	25.35	0	4,458	0.00%
2019/11/22	1.3	24.89	0	0.00	24.90	1.3	4,501	0.03%
2019/11/21	4	24.79	5	24.87	24.90	-1	4,496	-0.02%
2019/11/20	13	25.14	13	25.05	25.05	0	4,504	0.00%
2019/11/19	6	25.37	5	25.20	25.35	1	4,502	0.02%
2019/11/15	3	24.60	1	24.90	24.90	2	4,498	0.04%
2019/11/14	2	24.78	5	24.99	25.10	-3	4,488	-0.07%
2019/11/13	6	24.15	2	24.13	24.15	4	4,439	0.09%
2019/11/12	9	24.42	9	24.49	24.50	0	4,442	0.00%
2019/11/11	2.5	24.17	8	24.26	24.20	-5.6	4,479	-0.12%
2019/11/07	3	24.98	4	25.30	24.80	-1	4,542	-0.02%
2019/11/06	5	25.63	0	0.00	25.30	5	4,643	0.11%
2019/10/31	8.2	26.12	5	25.96	25.80	3.2	5,057	0.06%
2019/10/30	5	26.41	4	26.20	26.10	1	5,079	0.02%
2019/10/29	3.1	25.76	2.6	25.64	25.55	0.6	4,950	0.01%
2019/10/28	4.2	25.77	3	25.73	25.65	1.2	4,956	0.02%
2019/10/25	6	25.78	5	25.50	25.45	1	4,963	0.02%
2019/10/23	5	25.82	10	25.56	25.65	-5	5,063	-0.10%
2019/10/22	14	24.88	14	25.01	24.85	0	4,964	0.00%
2019/10/21	3	24.80	4	24.85	24.80	-1	5,117	-0.02%
2019/10/18	7	24.96	3	24.98	24.90	4	5,152	0.08%
2019/10/17	8	24.87	7	24.86	24.85	1	5,167	0.02%
2019/10/16	4	25.13	6	25.07	25.05	-2	5,232	-0.04%
2019/10/15	0	0.00	3	25.05	25.20	-3	5,367	-0.06%
2019/10/14	2	24.43	0	0.00	24.45	2	5,389	0.04%
2019/10/09	2	24.45	0	0.00	24.30	2	5,502	0.04%
2019/10/08	4	24.84	0	0.00	24.60	4	5,728	0.07%
2019/10/07	1	25.30	3	25.30	25.00	-2	5,779	-0.03%
2019/10/04	12	25.24	17	25.19	25.20	-5	5,842	-0.09%
2019/10/03	10.3	25.00	0	0.00	25.10	10.3	5,845	0.18%
2019/10/01	1.2	25.39	2	25.60	25.40	-0.9	5,859	-0.01%
2019/09/27	5	24.99	0	0.00	25.10	5	5,829	0.09%
2019/09/26	3	25.67	0	0.00	25.45	3	5,832	0.05%
2019/09/25	15.3	25.59	10	25.45	25.45	5.3	5,849	0.09%
2019/09/24	17	26.55	13	26.33	26.30	4	5,855	0.07%
2019/09/23	11.5	26.42	18.1	26.51	26.60	-6.7	5,813	-0.11%
2019/09/10	21	22.95	18	22.99	22.90	3	5,691	0.05%
2019/09/09	9	23.33	7	23.37	23.35	2	5,616	0.04%
2019/09/06	10	23.42	6.3	23.29	23.20	3.7	5,552	0.07%
2019/09/05	19	23.66	36	23.71	23.50	-17	5,488	-0.31%
2019/09/04	31	24.21	46	24.22	24.20	-15	5,345	-0.28%
2019/09/03	86	24.77	27	24.78	24.40	59	5,211	1.13%
2019/09/02	3	23.92	10	24.19	23.95	-7	4,909	-0.14%
2019/08/30	8	23.54	7	23.93	23.15	1	4,555	0.02%
2019/08/29	2	23.78	9	23.81	23.70	-7	4,420	-0.16%
2019/08/28	9	23.47	21	23.57	23.55	-12	4,331	-0.28%
2019/08/27	8	22.79	56	22.64	23.20	-48	4,238	-1.13%
2019/08/23	3	22.78	5	22.77	22.75	-2	4,147	-0.05%
2019/08/22	1	23.10	3	22.78	22.50	-2	4,120	-0.05%
2019/08/21	10	23.00	13	22.99	23.00	-3	4,083	-0.07%
2019/08/20	7	22.57	1	22.35	22.65	6	3,999	0.15%
2019/08/19	8	22.64	17	22.64	22.60	-9	4,009	-0.22%
2019/08/16	12	22.28	5	22.26	22.50	7	4,026	0.17%
2019/08/15	4	21.34	4	21.44	21.65	0	3,967	0.00%
2019/08/14	9	22.01	10	21.95	21.75	-1	3,960	-0.03%
2019/08/13	8	21.58	8	21.59	21.60	0	3,953	0.00%
2019/08/12	8	21.55	8	21.71	21.80	0	3,959	0.00%
2019/08/08	0	0.00	10	21.10	21.10	-10	3,956	-0.25%
2019/08/07	15	21.75	4	21.54	21.40	11	3,912	0.28%
2019/08/06	20	21.40	20	21.63	21.80	0	3,924	0.00%
2019/08/05	11	21.96	9	21.94	21.90	2	3,912	0.05%
2019/08/02	12	22.05	11	22.20	22.05	1	3,940	0.03%
2019/08/01	10	22.49	8	22.58	22.55	2	3,984	0.05%
2019/07/31	9	22.06	10	22.16	22.30	-1	3,992	-0.03%
2019/07/30	5	22.44	4	22.38	22.25	1	3,983	0.03%
2019/07/29	2	23.43	3	23.38	23.40	-1	3,941	-0.03%
2019/07/26	18	23.43	7	23.44	23.45	11	3,948	0.28%
2019/07/25	7	23.73	9	23.66	23.65	-2	3,956	-0.05%
2019/07/24	16	23.68	14	23.81	24.25	2	3,865	0.05%
2019/07/23	14	23.06	14	23.08	22.95	0	3,774	0.00%
2019/07/22	7	23.09	8	22.93	22.90	-1	3,960	-0.03%
2019/07/19	2	23.05	2	23.08	22.95	0	4,039	0.00%
2019/07/18	3	23.00	0	0.00	22.95	3	4,600	0.07%
2019/07/17	14	23.49	14	23.49	23.40	0	4,688	0.00%
2019/07/16	6	23.44	14	23.54	23.70	-8	4,783	-0.17%
2019/07/15	1	23.10	0	0.00	23.15	1	4,791	0.02%
2019/07/12	17	23.52	15	23.62	23.45	2	4,794	0.04%
2019/07/11	1	23.45	0	0.00	23.20	1	4,648	0.02%
2019/07/10	0	0.00	1	23.10	23.15	-1	4,748	-0.02%
2019/07/09	11	22.93	5	22.85	22.85	6	4,746	0.13%
2019/07/08	15	23.53	16	23.83	23.35	-1	4,700	-0.02%
2019/07/05	6.1	23.09	4	23.03	23.00	2.1	4,630	0.05%
2019/07/04	13	22.96	12	22.93	23.05	1	4,676	0.02%
2019/07/03	75	22.60	33	22.70	22.90	42	4,666	0.90%
2019/07/02	6	21.78	9	21.89	21.75	-3	4,575	-0.07%
2019/07/01	9	21.30	9	21.36	21.40	0	4,704	0.00%
2019/06/28	7	21.11	17	21.07	21.10	-10	4,706	-0.21%
2019/06/26	0	0.00	1	20.85	20.80	-1	4,809	-0.02%
2019/06/25	6	21.28	10	20.97	20.85	-4	4,893	-0.08%
2019/06/24	0	0.00	5	20.89	21.20	-5	4,932	-0.10%
2019/06/21	1	21.50	2	21.30	21.00	-1	5,019	-0.02%
2019/06/20	18	21.36	9	21.36	21.50	9	5,111	0.18%
2019/06/19	3	20.67	8	20.70	20.75	-5	5,264	-0.09%
2019/06/18	1	20.35	0	0.00	20.35	1	5,542	0.02%
2019/06/14	0	0.00	1	21.05	20.90	-1	6,281	-0.02%
2019/06/13	0	0.00	5	21.25	21.05	-5	7,389	-0.07%
2019/06/12	1	21.35	0	0.00	21.30	1	8,239	0.01%
2019/06/11	2	21.25	0	0.00	21.00	2	8,317	0.02%
2019/06/10	2	20.55	0	0.00	21.00	2	8,469	0.02%
2019/06/06	0	0.00	3	20.35	20.40	-3	8,621	-0.03%
2019/05/30	0	0.00	1	20.50	20.65	-1	10,178	-0.01%
2019/05/29	11	20.35	11	20.26	20.20	0	10,199	0.00%
2019/05/28	1	20.55	5	20.37	20.60	-4	10,248	-0.04%
2019/05/23	15	20.20	15	19.90	19.90	0	10,535	0.00%
2019/05/21	0	0.00	2	20.60	20.75	-2	10,665	-0.02%
2019/05/20	0	0.00	6	20.88	20.50	-6	10,844	-0.06%
2019/05/14	1	20.70	0	0.00	21.05	1	11,076	0.01%
2019/05/13	6	21.25	2	20.90	20.70	4	11,118	0.04%
2019/05/10	16.9	21.59	10	21.50	21.50	6.9	11,146	0.06%
2019/05/09	6	21.95	5	22.14	21.70	1	11,106	0.01%
2019/05/08	7	22.34	1	22.35	22.20	6	11,032	0.05%
2019/05/07	8	22.43	11	22.86	22.90	-3	11,004	-0.03%
2019/05/06	12	22.33	2	22.40	22.10	10	10,964	0.09%
2019/05/03	0	0.00	2	23.18	23.15	-2	10,897	-0.02%
2019/05/02	1	23.15	2	23.18	23.10	-1	10,856	-0.01%
2019/04/30	2	22.70	0	0.00	23.25	2	10,844	0.02%
2019/04/29	37	22.75	33	22.67	22.65	4	10,834	0.04%
2019/04/26	28	23.73	2	23.78	23.45	26	10,683	0.24%
2019/04/25	8	25.31	6	25.41	25.30	2	10,454	0.02%
2019/04/24	31	26.19	47	26.48	25.85	-16	10,328	-0.15%
2019/04/23	0	0.00	1	25.15	25.15	-1	9,749	-0.01%
2019/04/22	19	24.73	13	24.55	24.60	6	9,625	0.06%
2019/04/19	5	23.78	7	23.91	24.10	-2	9,488	-0.02%
2019/04/18	2	23.73	3	23.48	23.20	-1	9,596	-0.01%
2019/04/17	0	0.00	4	23.65	23.60	-4	9,701	-0.04%
2019/04/16	28	23.96	45	23.93	23.85	-17	9,671	-0.18%
2019/04/15	7	23.32	7	23.34	23.35	0	9,544	0.00%
2019/04/12	6	23.18	2	23.40	23.15	4	9,542	0.04%
2019/04/11	2	23.65	10	23.71	23.35	-8	9,531	-0.08%
2019/04/10	11	23.58	14	23.70	23.95	-3	9,526	-0.03%
2019/04/09	14	23.63	9	23.39	23.30	5	9,579	0.05%
2019/04/08	22	23.75	1	23.90	23.70	21	9,531	0.22%
2019/04/03	9	24.70	18	24.68	24.35	-9	9,454	-0.10%
2019/04/02	0	0.00	1	24.05	24.10	-1	9,268	-0.01%
2019/04/01	7	24.10	19	24.21	23.85	-12	9,195	-0.13%
2019/03/29	15	23.71	13	23.77	23.75	2	9,083	0.02%
2019/03/28	21	23.19	21	23.58	23.70	0	9,061	0.00%
2019/03/27	1	23.60	20	23.80	23.70	-19	9,009	-0.21%
2019/03/26	1	23.35	147	23.69	23.55	-146	9,030	-1.62%	大賣/鉅額交易
2019/03/25	16	22.39	18	22.99	23.70	-2	8,942	-0.02%
2019/03/22	21	23.62	19	23.10	23.10	2	8,807	0.02%
2019/03/21	30	23.92	2	23.80	24.00	28	8,612	0.33%
2019/03/20	26	24.50	48	24.95	24.55	-22	8,364	-0.26%
2019/03/19	31	24.25	18	24.57	24.70	13	8,141	0.16%
2019/03/18	33	24.23	63	23.94	24.75	-30	7,746	-0.39%
2019/03/15	55	22.07	21	23.11	23.25	34	6,665	0.51%
2019/03/14	2	21.30	5	21.23	21.15	-3	5,864	-0.05%
2019/03/13	41	21.35	19	21.36	21.30	22	5,798	0.38%
2019/03/12	1	20.95	6	21.02	21.00	-5	5,685	-0.09%
2019/03/11	3	20.23	4	20.23	20.25	-1	5,692	-0.02%
2019/03/08	32	20.76	0	0.00	20.85	32	5,653	0.57%
2019/03/07	64	22.03	46	21.78	21.20	18	5,612	0.32%
2019/03/06	109	21.87	7	21.61	21.65	102	4,922	2.07%	大買/鉅額交易
2019/03/05	2	19.98	3	20.37	20.75	-1	4,628	-0.02%
2019/03/04	0	0.00	15	20.15	20.15	-15	4,617	-0.32%
2019/02/27	0	0.00	1	20.30	20.30	-1	4,625	-0.02%
2019/02/26	1	20.40	4	20.25	20.30	-3	4,604	-0.07%
2019/02/25	10	20.33	0	0.00	20.30	10	4,583	0.22%
2019/02/22	10	20.80	12	20.67	20.70	-2	4,533	-0.04%
2019/02/21	5	20.40	2	20.35	20.65	3	4,415	0.07%
2019/02/20	0	0.00	11	20.29	20.60	-11	4,389	-0.25%
2019/02/19	11	20.14	10	20.35	20.40	1	4,310	0.02%
2019/02/18	5	19.34	40	19.46	19.85	-35	4,147	-0.84%
2019/02/14	10	19.55	0	0.00	19.30	10	4,159	0.24%
2019/02/13	2	19.08	10	19.10	19.05	-8	4,085	-0.20%
2019/02/12	1	19.15	20	19.05	19.15	-19	4,062	-0.47%
2019/02/11	11	18.65	0	0.00	18.75	11	4,007	0.27%
2019/01/30	1	18.35	10	18.30	18.30	-9	3,969	-0.23%
2019/01/28	13	18.50	3	18.38	18.40	10	4,007	0.25%
2019/01/24	2	18.40	2	18.40	18.30	0	4,161	0.00%
2019/01/23	1	18.25	0	0.00	18.35	1	4,217	0.02%
2019/01/22	1	18.55	1	18.30	18.20	0	4,305	0.00%
2019/01/21	0	0.00	2	18.55	18.70	-2	4,434	-0.05%
2019/01/18	1	18.20	0	0.00	18.15	1	4,621	0.02%
2019/01/17	1	18.25	0	0.00	18.00	1	4,714	0.02%
2019/01/16	2	18.25	4	18.15	18.25	-2	4,755	-0.04%
2019/01/15	0	0.00	12	18.05	18.05	-12	4,788	-0.25%
2019/01/14	1	18.30	3	18.10	18.05	-2	4,824	-0.04%
2019/01/11	8	18.31	1	18.30	18.30	7	4,949	0.14%
2019/01/10	46	18.67	5	18.59	18.35	41	4,959	0.83%
2019/01/09	120	18.35	125	18.48	18.85	-5	4,820	-0.10%	大買/大賣/
2019/01/08	0	0.00	4	18.03	17.85	-4	4,739	-0.08%
2018/12/28	3	18.32	5	18.46	18.15	-2	5,291	-0.04%
2018/12/27	2	18.05	2	17.90	18.00	0	5,234	0.00%
2018/12/26	4	17.84	5	17.54	17.70	-1	5,199	-0.02%
2018/12/25	9	17.16	5	17.18	17.10	4	5,212	0.08%
2018/12/24	19	17.55	19	17.70	17.60	0	5,264	0.00%
2018/12/22	0	0.00	1	17.45	17.45	-1	5,308	-0.02%
2018/12/21	2	17.55	2	17.53	17.60	0	5,425	0.00%
2018/12/19	4	18.45	49	18.49	18.25	-45	5,627	-0.80%
2018/12/18	45	17.83	0	0.00	18.10	45	5,672	0.79%
2018/12/17	1	18.10	0	0.00	18.15	1	5,727	0.02%
2018/12/13	0	0.00	2	18.65	18.45	-2	5,866	-0.03%
2018/12/12	5	18.59	0	0.00	18.95	5	5,877	0.09%
2018/12/11	0	0.00	12	17.73	17.65	-12	5,783	-0.21%
2018/12/10	3	17.35	0	0.00	17.50	3	5,967	0.05%
2018/12/06	0	0.00	10	17.75	17.60	-10	6,141	-0.16%
2018/12/05	0	0.00	1	18.55	18.45	-1	6,429	-0.02%
2018/12/04	14	19.14	7	19.46	19.05	7	6,520	0.11%
2018/12/03	6	18.98	1	19.15	19.30	5	6,460	0.08%
2018/11/30	8	18.72	13	18.52	18.65	-5	6,410	-0.08%
2018/11/29	0	0.00	5	18.10	18.05	-5	6,318	-0.08%
2018/11/28	0	0.00	3	17.78	17.85	-3	6,290	-0.05%
2018/11/27	6	17.57	2	17.50	17.60	4	6,276	0.06%
2018/11/26	10	17.20	1	17.30	17.45	9	6,243	0.14%
2018/11/22	27	17.54	20	17.71	17.25	7	6,360	0.11%
2018/11/21	6	17.02	10	17.05	17.30	-4	6,442	-0.06%
2018/11/20	1	17.20	0	0.00	17.05	1	6,458	0.02%
2018/11/16	12	17.04	13	17.13	16.95	-1	6,486	-0.02%
2018/11/15	5	16.75	0	0.00	16.85	5	6,457	0.08%
2018/11/14	7	16.98	5	17.05	17.00	2	6,473	0.03%
2018/11/13	7	16.36	7	16.54	16.70	0	6,541	0.00%
2018/11/08	20	16.88	19	16.68	16.65	1	6,995	0.01%
2018/11/07	3	16.55	9	16.66	16.75	-6	7,063	-0.08%
2018/11/06	3.4	16.88	3	16.45	16.30	0.4	7,272	0.01%
2018/11/05	2	16.45	0	0.00	16.50	2	7,416	0.03%
2018/11/02	4	16.50	1	16.35	16.35	3	7,498	0.04%
2018/11/01	20	16.31	7	16.42	16.40	13	7,540	0.17%
2018/10/30	10	15.10	10	14.95	14.95	0	7,590	0.00%
2018/10/29	10	15.35	0	0.00	15.35	10	7,595	0.13%
2018/10/26	1	15.60	1	15.05	15.60	0	7,951	0.00%
2018/10/25	2	14.65	1	14.80	14.40	1	7,877	0.01%
2018/10/24	3	15.62	13	15.70	15.60	-10	7,892	-0.13%
2018/10/23	0	0.00	1	15.95	15.90	-1	8,105	-0.01%
2018/10/22	1	16.30	1	16.40	16.60	0	8,737	0.00%
2018/10/19	4	16.14	4	16.38	16.35	0	8,881	0.00%
2018/10/18	4	16.24	0	0.00	16.35	4	8,793	0.05%
2018/10/16	3	16.70	0	0.00	16.55	3	9,085	0.03%
2018/10/15	13	16.63	10	16.55	16.35	3	9,239	0.03%
2018/10/12	5	16.89	0	0.00	16.90	5	9,365	0.05%
2018/10/11	4	17.13	0	0.00	17.10	4	9,529	0.04%
2018/10/09	6	18.88	0	0.00	19.00	6	9,615	0.06%
2018/10/08	1	20.90	1	21.00	20.75	0	9,751	0.00%
2018/10/05	2	20.90	13	20.89	20.85	-11	10,078	-0.11%
2018/10/04	1	22.30	0	0.00	22.20	1	10,193	0.01%
2018/10/03	0	0.00	3	22.70	22.30	-3	10,566	-0.03%
2018/10/02	3	22.65	0	0.00	22.35	3	10,690	0.03%
2018/10/01	1	22.85	1	22.95	23.00	0	10,939	0.00%
2018/09/28	3	23.05	7	22.92	22.80	-4	11,295	-0.04%
2018/09/27	0	0.00	2	22.70	22.65	-2	11,474	-0.02%
2018/09/26	6	22.57	4	22.76	22.40	2	11,747	0.02%
2018/09/25	13	21.63	5	21.99	22.40	8	11,930	0.07%
2018/09/21	3	21.20	5	21.25	21.35	-2	12,137	-0.02%
2018/09/20	3	21.25	6	21.23	21.00	-3	12,721	-0.02%
2018/09/19	8	21.78	1	21.70	21.70	7	12,984	0.05%
2018/09/18	0	0.00	4	21.54	21.25	-4	13,358	-0.03%
2018/09/17	3	21.13	1	21.35	21.30	2	13,956	0.01%
2018/09/14	2	21.75	4.1	21.00	21.05	-2.1	14,785	-0.01%
2018/09/13	0	0.00	1	20.60	20.55	-1	16,738	-0.01%
2018/09/12	13	20.93	11	20.41	20.40	2	17,880	0.01%
2018/09/11	17	20.93	15	21.17	21.25	2	18,847	0.01%
2018/09/10	2	20.95	7	20.47	20.85	-5	19,986	-0.03%
2018/09/07	1	21.90	3	22.23	21.90	-2	20,432	-0.01%
2018/09/05	1	22.60	2	22.90	22.95	-1	20,773	0.00%
2018/09/04	4	22.45	3	22.47	22.60	1	20,969	0.00%
2018/09/03	0	0.00	2	22.45	22.25	-2	21,380	-0.01%
2018/08/31	1	22.80	12	22.81	22.90	-11	21,938	-0.05%
2018/08/30	3	23.25	4	22.93	22.85	-1	22,077	0.00%
2018/08/29	6	22.72	5	22.82	22.85	1	22,219	0.00%
2018/08/28	9	23.35	56	23.17	22.70	-47	22,516	-0.21%
2018/08/27	8	22.46	0	0.00	22.50	8	22,837	0.04%
2018/08/24	10	22.05	19	22.38	22.45	-9	23,645	-0.04%
2018/08/23	6	22.15	2	22.10	22.05	4	24,241	0.02%
2018/08/22	3	22.13	7	22.08	22.05	-4	24,375	-0.02%
2018/08/21	3	22.07	0	0.00	22.20	3	24,402	0.01%
2018/08/20	3	22.20	3	22.48	22.00	0	24,419	0.00%
2018/08/17	15	22.20	4	22.03	22.25	11	24,401	0.05%
2018/08/16	18	21.90	30	22.35	22.35	-12	24,380	-0.05%
2018/08/15	4	21.56	6	21.98	21.75	-2	24,083	-0.01%
2018/08/14	9	22.65	11	22.60	22.55	-2	23,947	-0.01%
2018/08/13	53	22.66	16	23.09	22.40	37	23,859	0.16%
2018/08/10	18	25.01	2	24.68	24.50	16	23,631	0.07%
2018/08/09	26	24.80	26	24.56	24.50	0	23,490	0.00%
2018/08/08	12	25.41	9	25.38	25.10	3	23,518	0.01%
2018/08/07	45	25.70	39	25.59	25.20	6	23,422	0.03%
2018/08/06	11	26.30	10	26.31	26.30	1	23,274	0.00%
2018/08/03	17	26.20	29	26.16	26.10	-12	23,219	-0.05%
2018/08/02	78	26.93	50	26.51	26.00	28	23,130	0.12%
2018/08/01	28	26.38	22	26.42	26.40	6	22,657	0.03%
2018/07/31	30	26.28	16	26.47	26.50	14	22,500	0.06%
2018/07/30	15	26.28	28	26.65	26.15	-13	22,424	-0.06%
2018/07/27	67	26.45	47	26.66	26.85	20	22,151	0.09%
2018/07/26	5	25.19	6	25.46	25.45	-1	21,477	0.00%
2018/07/25	18	25.13	15.8	24.99	24.95	2.2	21,285	0.01%
2018/07/24	2	24.93	27	24.87	25.00	-25	21,245	-0.12%
2018/07/23	7	25.00	31	25.32	24.60	-24	21,176	-0.11%
2018/07/20	9	25.84	4	25.76	25.85	5	20,869	0.02%
2018/07/19	18	27.25	14	27.06	27.10	4	20,670	0.02%
2018/07/18	35	26.91	31	26.71	26.50	4	20,395	0.02%
2018/07/17	3	27.48	3	27.17	26.65	0	20,214	0.00%
2018/07/16	22	27.97	21	27.83	27.50	1	20,095	0.00%
2018/07/13	10	27.58	9	27.59	27.40	1	19,820	0.01%
2018/07/12	13	27.15	2	27.13	26.85	11	19,498	0.06%
2018/07/11	68	27.54	61	27.22	27.00	7	19,339	0.04%
2018/07/10	4	26.80	12	26.85	27.00	-8	18,959	-0.04%
2018/07/09	59	27.19	68	27.01	27.20	-9	18,764	-0.05%
2018/07/06	25	26.67	11	26.55	26.30	14	18,472	0.08%
2018/07/05	34	26.66	50	27.00	25.90	-16	18,151	-0.09%
2018/07/04	14	27.98	4	27.71	27.60	10	17,948	0.06%
2018/07/03	6	28.86	14	28.61	27.70	-8	17,621	-0.05%
2018/07/02	5	29.01	28	28.74	28.45	-23	17,320	-0.13%
2018/06/29	17	29.56	17	29.51	29.40	0	17,004	0.00%
2018/06/28	30	29.18	13.1	28.42	28.75	16.9	16,361	0.10%
2018/06/27	6	30.54	16.8	30.24	29.80	-10.8	16,090	-0.07%
2018/06/26	67	29.78	66	29.69	29.80	1	15,756	0.01%
2018/06/25	312	31.85	244.8	32.10	30.85	67.2	15,136	0.44%	大買/大賣/
2018/06/22	353	34.11	329	34.63	33.25	24	14,312	0.17%	大買/大賣/
2018/06/21	36	32.66	97.1	32.92	33.40	-61.1	12,210	-0.50%
2018/06/20	83	31.31	78	31.75	30.40	5	11,036	0.05%
2018/06/19	186	32.71	178.8	32.47	32.35	7.2	9,988	0.07%	大買/大賣/
2018/06/15	28	28.45	46.6	29.27	30.45	-18.6	8,619	-0.22%
2018/06/14	1	28.00	26	27.90	27.70	-25	8,117	-0.31%
2018/06/13	86	28.82	104	29.00	28.30	-18	8,003	-0.22%	大賣/
2018/06/12	10	27.50	6	27.27	27.75	4	7,649	0.05%
2018/06/11	32	29.25	33	29.12	28.85	-1	7,406	-0.01%
2018/06/08	30	28.27	25	28.33	28.55	5	7,046	0.07%
2018/06/07	11	27.34	8	27.31	27.00	3	6,556	0.05%
2018/06/06	21	27.17	12	27.10	27.45	9	6,469	0.14%
2018/06/05	14	27.71	23	27.03	27.30	-9	6,305	-0.14%
2018/06/04	86	27.62	88	27.22	26.65	-2	6,121	-0.03%
2018/06/01	134	26.95	98	26.89	26.85	36	5,703	0.63%	大買/
2018/05/31	62	25.16	50	24.81	25.60	12	4,897	0.25%
2018/05/30	5	23.38	5	23.49	23.30	0	4,319	0.00%
2018/05/29	2	23.30	0	0.00	23.05	2	4,252	0.05%
2018/05/28	1	23.15	3	23.10	23.10	-2	4,333	-0.05%
2018/05/25	10	22.67	9	23.02	22.90	1	4,493	0.02%
2018/05/24	13	22.32	15	22.50	22.55	-2	4,402	-0.05%
2018/05/17	0	0.00	5	22.52	22.25	-5	4,561	-0.11%
2018/05/16	13	22.73	7	22.86	22.75	6	4,561	0.13%
2018/05/15	11	22.17	11	22.25	22.35	0	4,472	0.00%
2018/05/14	2	22.10	3	22.30	22.35	-1	4,538	-0.02%
2018/05/11	11	22.10	25	22.00	21.85	-14	4,560	-0.31%
2018/05/10	13	21.98	12	21.92	21.90	1	4,590	0.02%
2018/05/08	20	22.28	19	22.12	22.10	1	4,632	0.02%
2018/05/07	0	0.00	3	22.52	22.35	-3	4,667	-0.06%
2018/05/04	8	22.28	8	22.33	22.20	0	4,662	0.00%
2018/05/03	2	22.18	2	22.28	22.40	0	4,685	0.00%
2018/04/30	20	22.03	14	22.07	22.10	6	4,789	0.13%
2018/04/27	6	22.03	8	22.18	22.05	-2	4,875	-0.04%
2018/04/26	10	22.44	10	22.20	22.10	0	4,977	0.00%
2018/04/25	9	22.33	9	22.40	22.35	0	5,028	0.00%
2018/04/24	17	22.56	12	22.40	22.40	5	5,308	0.09%
2018/04/23	24	23.40	20	23.04	22.85	4	5,385	0.07%
2018/04/20	28	23.20	21	23.33	23.55	7	5,516	0.13%
2018/04/19	24	23.12	36	23.15	23.30	-12	5,648	-0.21%
2018/04/18	3.2	22.55	3	22.50	22.50	0.2	5,700	0.00%
2018/04/17	6	22.35	0	0.00	22.00	6	5,675	0.11%
2018/04/16	1	22.50	18	22.50	22.50	-17	5,651	-0.30%
2018/04/13	2	22.70	0	0.00	22.85	2	5,658	0.04%
2018/04/12	6	22.77	4	22.90	22.70	2	5,714	0.03%
2018/04/11	20	22.96	0	0.00	22.75	20	5,807	0.34%
2018/04/10	5	23.43	10	23.49	23.35	-5	5,975	-0.08%
2018/04/09	16	22.80	16	22.85	23.20	0	5,937	0.00%
2018/04/03	2	22.40	2	22.65	23.05	0	5,902	0.00%
2018/04/02	12	22.57	7	22.45	22.45	5	5,921	0.08%
2018/03/30	5	23.30	10	23.10	23.05	-5	6,017	-0.08%
2018/03/29	7	22.76	7	22.96	23.00	0	5,981	0.00%
2018/03/28	3	21.80	5	21.91	22.20	-2	5,851	-0.03%
2018/03/27	1	21.60	1	21.65	21.65	0	5,824	0.00%
2018/03/26	2	21.55	2	21.20	21.40	0	5,804	0.00%
2018/03/23	1	21.40	0	0.00	21.40	1	5,789	0.02%
2018/03/22	10	22.80	6	22.65	22.30	4	5,800	0.07%
2018/03/21	9	23.18	1	23.15	22.75	8	5,777	0.14%
2018/03/20	1	22.75	0	0.00	23.15	1	5,721	0.02%
2018/03/19	0	0.00	1	22.80	22.65	-1	5,656	-0.02%
2018/03/16	6	23.10	0	0.00	23.00	6	5,682	0.11%
2018/03/15	6	23.66	6	23.49	23.50	0	5,752	0.00%
2018/03/14	1	23.90	0	0.00	23.80	1	5,802	0.02%
2018/03/13	4	24.39	15	24.28	24.05	-11	5,946	-0.18%
2018/03/12	0	0.00	5	24.03	24.25	-5	6,021	-0.08%
2018/03/08	22	24.16	12	24.24	23.80	10	6,163	0.16%
2018/03/07	0	0.00	10	23.92	23.45	-10	6,081	-0.16%
2018/03/06	1	23.30	1	23.75	23.85	0	6,221	0.00%
2018/03/05	12	23.37	4	23.65	22.90	8	6,385	0.13%
2018/03/02	1	23.80	10	23.74	23.85	-9	6,628	-0.14%
2018/03/01	0	0.00	13	24.00	24.30	-13	6,814	-0.19%
2018/02/27	8	23.49	1	24.10	23.30	7	7,022	0.10%
2018/02/26	0	0.00	4	23.50	23.25	-4	7,364	-0.05%
2018/02/23	2	23.25	0	0.00	23.15	2	8,447	0.02%
2018/02/22	1	22.85	0	0.00	23.05	1	8,718	0.01%
2018/02/21	1	22.50	0	0.00	22.45	1	8,702	0.01%
2018/02/12	1	22.30	5	21.90	21.55	-4	8,672	-0.05%
2018/02/09	1	20.40	5	21.30	21.85	-4	8,696	-0.05%
2018/02/08	0	0.00	2	21.80	22.15	-2	8,781	-0.02%
2018/02/07	1	22.10	104	21.64	21.50	-103	8,779	-1.17%	大賣/鉅額交易
2018/02/06	0	0.00	10	21.93	21.20	-10	8,748	-0.11%
2018/02/02	0	0.00	55	23.21	23.15	-55	8,780	-0.63%
2018/02/01	28	23.01	1	23.15	23.10	27	8,940	0.30%
2018/01/31	0	0.00	1	22.70	22.70	-1	9,026	-0.01%
2018/01/30	14	23.39	13	22.86	22.85	1	9,326	0.01%
2018/01/29	5	23.25	18	23.00	22.85	-13	9,389	-0.14%
2018/01/26	1	23.10	0	0.00	23.20	1	9,368	0.01%
2018/01/25	15	23.56	6	23.23	23.20	9	9,366	0.10%
2018/01/24	0	0.00	3	23.20	23.20	-3	9,370	-0.03%
2018/01/23	2	23.20	13	23.20	23.10	-11	9,438	-0.12%
2018/01/22	1	23.75	0	0.00	23.25	1	9,375	0.01%
2018/01/19	9	23.56	2	23.45	23.50	7	9,315	0.08%
2018/01/18	31	23.77	7.6	23.68	23.55	23.4	9,269	0.25%
2018/01/17	1	23.15	15	23.12	23.30	-14	9,004	-0.16%
2018/01/16	40	23.07	30	23.66	23.30	10	8,980	0.11%
2018/01/15	4	22.99	15	23.19	23.25	-11	8,829	-0.12%
2018/01/12	2	22.10	3	22.35	22.20	-1	8,657	-0.01%
2018/01/09	2	21.65	10	21.50	21.40	-8	8,630	-0.09%
2018/01/08	8	22.08	5.6	21.57	21.45	2.4	8,685	0.03%
2018/01/05	7	22.63	8	22.48	22.45	-1	8,670	-0.01%
2018/01/04	5	22.52	5	22.53	23.10	0	8,692	0.00%
2018/01/03	2	21.55	31	21.69	21.70	-29	8,776	-0.33%
2018/01/02	7	21.30	2	21.30	21.30	5	9,028	0.06%