漢磊 (3707)-日盛-永康券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
66.1
漲跌
▼1.0
漲幅
-1.49%
成交量
2,419張
產業
上櫃半導體類股
1278人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－日盛-永康券商分點個股進出

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

日盛-永康券商分點個股進出
日盛-永康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
2023/04/07	1	92.30	1	92.00	92.30	0	3,421	0.00%
2023/04/06	5	91.50	0	0.00	91.30	5	3,404	0.15%
2023/03/31	3	90.83	18	90.52	90.70	-15	3,404	-0.44%
2023/03/30	0.1	90.50	2	90.75	90.50	-1.9	3,449	-0.06%
2023/03/29	3	90.20	2	92.10	89.80	1	3,455	0.03%
2023/03/28	1	92.00	2.2	92.09	91.70	-1.2	3,436	-0.03%
2023/03/24	2	90.60	2	90.80	90.80	0	3,391	0.00%
2023/03/23	0	0.00	1	90.40	90.20	-1	3,374	-0.03%
2023/03/22	0	0.00	4	90.33	90.70	-4	3,380	-0.12%
2023/03/21	1	89.80	0	0.00	89.70	1	3,382	0.03%
2023/03/20	11.2	90.99	10.4	90.90	89.90	0.8	3,390	0.02%
2023/03/17	2	87.30	1	88.80	88.50	1	3,318	0.03%
2023/03/16	1.1	87.00	0	0.00	86.80	1.1	3,310	0.03%
2023/03/15	5	87.10	7	87.90	86.80	-2	3,365	-0.06%
2023/03/14	4.1	87.22	1	86.60	86.10	3.1	3,395	0.09%
2023/03/13	6.1	87.27	1	88.00	88.40	5.1	3,426	0.15%
2023/03/10	3	89.93	5	88.70	88.90	-2	3,468	-0.06%
2023/03/09	1	92.30	6	92.10	92.00	-5	3,536	-0.14%
2023/03/08	2	92.25	1	92.00	92.30	1	3,547	0.03%
2023/03/07	1	90.30	4	91.48	92.50	-3	3,544	-0.08%
2023/03/06	0	0.00	2.1	90.03	90.70	-2.1	3,527	-0.06%
2023/03/03	14.6	88.45	13	88.96	89.20	1.6	3,536	0.05%
2023/03/02	5.1	90.90	0	0.00	90.80	5.1	3,372	0.15%
2023/03/01	4	93.20	0	0.00	93.00	4	3,378	0.12%
2023/02/23	1	94.40	1	93.30	93.90	0	3,423	0.00%
2023/02/22	2	94.65	12	95.12	93.20	-10	3,543	-0.28%
2023/02/21	0	0.00	5	97.34	97.10	-5	3,626	-0.14%
2023/02/20	2	96.80	4	97.25	97.50	-2	3,771	-0.05%
2023/02/17	10	96.75	0	0.00	96.50	10	4,007	0.25%
2023/02/16	14	97.09	3	97.53	97.90	11	4,067	0.27%
2023/02/15	5	96.56	1	97.40	95.90	4	4,178	0.10%
2023/02/14	0	0.00	3	97.40	97.00	-3	4,192	-0.07%
2023/02/10	4	96.10	0	0.00	95.20	4	4,382	0.09%
2023/02/09	0	0.00	5	99.26	98.30	-5	4,372	-0.11%
2023/02/07	0	0.00	1	97.30	97.60	-1	4,395	-0.02%
2023/02/06	4	97.10	2	98.25	96.90	2	4,427	0.05%
2023/02/03	5.5	101.41	1	99.90	98.20	4.5	4,387	0.10%
2023/02/02	3	100.13	4	99.95	100.00	-1	4,351	-0.02%
2023/02/01	1	97.00	2	96.90	96.70	-1	4,263	-0.02%
2023/01/31	2.3	95.53	2	96.00	96.30	0.3	4,303	0.01%
2023/01/30	2	93.80	4.1	94.33	94.80	-2.1	4,295	-0.05%
2023/01/16	0	0.00	6	89.50	90.00	-6	4,315	-0.14%
2023/01/13	1	88.30	0	0.00	87.70	1	4,344	0.02%
2023/01/12	2	90.40	9	91.80	89.20	-7	4,404	-0.16%
2023/01/11	0	0.00	1	91.00	90.40	-1	4,408	-0.02%
2023/01/10	1	90.90	0	0.00	89.80	1	4,472	0.02%
2023/01/09	0	0.00	1.1	90.41	90.50	-1.1	4,547	-0.02%
2023/01/06	0	0.00	1	87.00	88.80	-1	4,610	-0.02%
2023/01/05	0	0.00	0.1	87.60	85.90	-0.1	4,723	0.00%
2023/01/03	0	0.00	7	86.10	86.20	-7	4,956	-0.14%
2022/12/29	1.1	85.09	0	0.00	85.10	1.1	5,112	0.02%
2022/12/28	2.1	86.02	0	0.00	86.00	2.1	5,227	0.04%
2022/12/27	0	0.00	0.1	90.20	88.80	-0.1	5,318	0.00%
2022/12/26	3	86.97	0	0.00	88.30	3	5,391	0.06%
2022/12/23	1	86.30	0	0.00	86.90	1	5,515	0.02%
2022/12/22	9.4	86.81	0	0.00	86.90	9.4	5,581	0.17%
2022/12/21	0	0.00	1	88.00	87.60	-1	5,715	-0.02%
2022/12/20	4	89.75	0	0.00	88.50	4	5,847	0.07%
2022/12/19	1.1	91.05	0	0.00	90.90	1.1	6,017	0.02%
2022/12/16	3	93.07	0	0.00	93.20	3	6,155	0.05%
2022/12/14	1	94.80	1	94.80	95.90	0	6,247	0.00%
2022/12/13	5.1	94.71	0	0.00	93.80	5.1	6,275	0.08%
2022/12/12	6	94.53	0	0.00	95.00	6	6,289	0.10%
2022/12/09	1	96.10	2	97.10	96.10	-1	6,319	-0.02%
2022/12/07	4.1	97.05	0	0.00	96.20	4.1	6,462	0.06%
2022/12/06	1	100.50	1	99.80	99.80	0	6,454	0.00%
2022/12/05	1	105.50	0	0.00	103.00	1	6,541	0.02%
2022/12/02	0	0.00	4	102.25	102.50	-4	6,546	-0.06%
2022/12/01	5	101.70	3.1	101.02	102.00	1.9	6,589	0.03%
2022/11/30	6	98.37	7	98.69	98.10	-1	6,601	-0.02%
2022/11/29	4	96.50	12	97.48	98.30	-8	6,693	-0.12%
2022/11/28	0	0.00	13	97.60	97.80	-13	6,786	-0.19%
2022/11/25	9.1	96.88	5	96.52	96.00	4.1	6,967	0.06%
2022/11/24	9	98.73	1	98.80	98.80	8	6,996	0.11%
2022/11/23	1	98.40	1	98.40	98.30	0	7,077	0.00%
2022/11/22	2	98.45	2	98.45	98.30	0	7,184	0.00%
2022/11/21	11	100.27	0	0.00	100.00	11	7,322	0.15%
2022/11/18	7	100.43	2.1	100.95	99.60	4.9	7,455	0.07%
2022/11/17	7	101.34	10	100.95	102.00	-3	7,553	-0.04%
2022/11/16	18	99.53	9	98.84	98.30	9	7,672	0.12%
2022/11/15	4	97.90	16	97.80	101.00	-12	7,668	-0.16%
2022/11/14	0	0.00	12	94.60	95.30	-12	8,013	-0.15%
2022/11/11	1	97.00	2	98.45	93.60	-1	8,238	-0.01%
2022/11/10	5	93.10	0	0.00	93.00	5	8,202	0.06%
2022/11/09	1	93.70	7	94.04	94.30	-6	8,285	-0.07%
2022/11/08	1	93.30	0	0.00	90.40	1	8,385	0.01%
2022/11/07	0.5	90.74	0	0.00	91.10	0.5	8,445	0.01%
2022/11/04	13	88.52	5	89.94	91.10	8	8,609	0.09%
2022/11/02	1	89.00	15	89.11	89.40	-14	8,945	-0.16%
2022/11/01	10	87.20	3	87.47	87.70	7	8,968	0.08%
2022/10/31	1	87.00	9	86.92	87.00	-8	9,084	-0.09%
2022/10/28	6	84.17	10	83.70	83.90	-4	9,165	-0.04%
2022/10/27	10	82.67	0	0.00	85.90	10	9,348	0.11%
2022/10/26	5	82.88	3	82.27	81.90	2	9,542	0.02%
2022/10/25	8	83.83	6	83.00	82.50	2	9,588	0.02%
2022/10/24	0	0.00	2	87.40	85.00	-2	9,723	-0.02%
2022/10/21	0	0.00	4	86.00	84.00	-4	9,912	-0.04%
2022/10/20	9	86.23	7.1	86.44	86.20	1.9	10,050	0.02%
2022/10/19	6.1	86.50	1.1	86.25	85.80	5	10,335	0.05%
2022/10/18	1.1	86.34	1	87.20	87.90	0.1	10,432	0.00%
2022/10/17	1.1	85.27	13	84.82	86.80	-11.9	10,554	-0.11%
2022/10/14	1	87.00	3	88.20	89.10	-2	10,742	-0.02%
2022/10/13	7	86.50	0	0.00	83.00	7	11,153	0.06%
2022/10/12	1	90.40	0	0.00	90.00	1	11,255	0.01%
2022/10/11	7.1	91.12	2	91.00	90.80	5.1	11,414	0.04%
2022/10/07	37	98.38	30	97.87	97.50	7	11,748	0.06%
2022/10/05	0	0.00	1	101.00	99.80	-1	11,825	-0.01%
2022/10/04	3	97.70	8	99.15	101.00	-5	11,829	-0.04%
2022/10/03	5	93.74	4	94.30	94.80	1	12,009	0.01%
2022/09/30	4	95.03	2	90.70	95.00	2	12,487	0.02%
2022/09/29	6	90.98	0	0.00	91.10	6	12,909	0.05%
2022/09/28	5	93.50	1	90.80	90.70	4	13,222	0.03%
2022/09/27	7	97.44	0	0.00	99.60	7	13,774	0.05%
2022/09/26	4	101.93	6	101.63	98.50	-2	14,054	-0.01%
2022/09/23	4.1	109.60	0	0.00	107.00	4.1	14,215	0.03%
2022/09/22	0	0.00	1	113.48	114.00	-1	14,252	-0.01%
2022/09/20	0	0.00	2.2	113.45	113.00	-2.2	14,345	-0.02%
2022/09/19	4	109.00	4.5	109.90	109.50	-0.5	14,511	0.00%
2022/09/16	1	109.50	0	0.00	109.50	1	14,612	0.01%
2022/09/15	2	112.75	0	0.00	111.50	2	14,736	0.01%
2022/09/13	3	112.83	2	112.00	111.50	1	15,080	0.01%
2022/09/12	0	0.00	1	113.00	112.50	-1	15,194	-0.01%
2022/09/08	1	110.00	2	108.00	110.00	-1	15,217	-0.01%
2022/09/07	3	105.17	0	0.00	105.00	3	15,282	0.02%
2022/09/06	2.2	107.45	1	106.00	107.00	1.2	15,312	0.01%
2022/09/05	6.1	111.44	0	0.00	110.50	6.1	15,354	0.04%
2022/09/02	3	113.00	4.2	114.76	115.00	-1.2	15,372	-0.01%
2022/09/01	4	113.00	0	0.00	113.00	4	15,352	0.03%
2022/08/31	0	0.00	2	115.25	115.50	-2	15,307	-0.01%
2022/08/30	4	116.13	4	117.13	117.00	0	15,517	0.00%
2022/08/29	3.1	113.36	3	114.33	116.00	0.1	15,566	0.00%
2022/08/26	3.2	116.23	0	0.00	115.50	3.2	15,485	0.02%
2022/08/25	1.2	116.07	1	116.50	117.00	0.2	15,471	0.00%
2022/08/24	3	115.00	1	114.00	113.00	2	15,425	0.01%
2022/08/23	6	110.67	11	113.32	115.50	-5	15,405	-0.03%
2022/08/22	1.2	113.38	4	113.50	111.50	-2.8	15,309	-0.02%
2022/08/19	9	113.44	32	113.70	113.00	-23	15,226	-0.15%
2022/08/18	10	109.35	6	107.00	109.00	4	14,800	0.03%
2022/08/17	5	102.90	4	103.25	102.50	1	14,631	0.01%
2022/08/16	1	105.00	6	106.08	104.50	-5	14,638	-0.03%
2022/08/15	7	105.79	10	105.85	105.50	-3	14,659	-0.02%
2022/08/12	5	101.70	3	101.83	101.50	2	14,467	0.01%
2022/08/11	4	101.25	10	101.52	99.60	-6	14,453	-0.04%
2022/08/10	7	99.44	0	0.00	98.50	7	14,537	0.05%
2022/08/09	17	101.59	23	99.72	101.00	-6	14,513	-0.04%
2022/08/08	4	98.95	2	98.20	99.50	2	14,328	0.01%
2022/08/05	22	97.22	11	97.97	98.80	11	14,409	0.08%
2022/08/04	4	93.30	4	93.20	95.00	0	14,382	0.00%
2022/08/03	9.2	93.91	7	93.16	93.20	2.2	14,364	0.02%
2022/08/02	7	96.81	4	95.65	96.20	3	14,293	0.02%
2022/08/01	2	101.00	1	101.50	100.50	1	14,116	0.01%
2022/07/29	6	102.00	5	102.30	102.50	1	14,118	0.01%
2022/07/28	4.1	99.51	2	100.55	98.50	2.1	14,034	0.01%
2022/07/27	3	99.03	2	97.75	99.50	1	13,908	0.01%
2022/07/26	6.1	100.58	4	99.78	97.40	2.1	13,776	0.02%
2022/07/25	0	0.00	4	100.25	100.50	-4	13,539	-0.03%
2022/07/22	7.2	100.20	5	99.54	99.10	2.2	13,580	0.02%
2022/07/21	12	101.38	13	100.19	101.50	-1	13,675	-0.01%
2022/07/20	4	99.58	9	100.09	99.30	-5	13,520	-0.04%
2022/07/19	6	91.68	18.2	92.69	94.30	-12.2	13,162	-0.09%
2022/07/18	4	94.68	60.2	94.86	93.00	-56.2	13,027	-0.43%
2022/07/15	19	92.34	18	92.62	93.00	1	12,806	0.01%
2022/07/14	7	88.20	4	86.75	88.00	3	12,375	0.02%
2022/07/13	4	85.70	2	85.80	83.50	2	12,311	0.02%
2022/07/12	6.2	85.09	1	84.70	82.00	5.2	12,306	0.04%
2022/07/11	8	86.93	5	86.80	87.90	3	12,314	0.02%
2022/07/08	15.2	89.97	15	89.37	88.50	0.2	12,130	0.00%
2022/07/07	7.1	84.64	1	85.00	85.00	6.1	11,708	0.05%
2022/07/06	15.2	86.67	9	86.81	83.50	6.2	11,235	0.06%
2022/07/05	51	88.35	76	89.25	90.10	-25	10,979	-0.23%
2022/07/04	61	94.02	20	93.70	90.90	41	10,346	0.40%
2022/07/01	13	106.31	12.1	105.01	101.00	0.9	10,130	0.01%
2022/06/30	13.1	115.17	4	113.00	112.00	9.1	9,861	0.09%
2022/06/29	6	120.50	1.1	121.45	124.00	4.9	9,795	0.05%
2022/06/28	4	123.00	1	123.00	124.50	3	10,015	0.03%
2022/06/27	0.2	123.50	11	121.82	125.00	-10.8	10,509	-0.10%
2022/06/24	4	117.38	1	119.50	116.50	3	10,563	0.03%
2022/06/23	10	118.00	2	116.50	119.00	8	10,810	0.07%
2022/06/22	9	117.78	6	119.17	119.50	3	11,550	0.03%
2022/06/21	2	114.50	4	118.00	118.00	-2	11,540	-0.02%
2022/06/20	8	113.06	1	115.50	108.50	7	11,618	0.06%
2022/06/17	3	119.33	2	118.50	118.50	1	11,816	0.01%
2022/06/16	2.1	127.10	2	125.25	120.50	0.1	12,158	0.00%
2022/06/15	6	126.83	5	128.40	126.50	1	12,606	0.01%
2022/06/14	2.1	132.92	1	134.00	131.00	1.1	13,160	0.01%
2022/06/13	0.5	132.13	2	133.00	133.50	-1.5	13,413	-0.01%
2022/06/10	0	0.00	1	132.50	132.50	-1	13,626	-0.01%
2022/06/09	11	134.68	7	133.71	134.50	4	13,963	0.03%
2022/06/08	9	131.17	12	133.25	133.50	-3	14,265	-0.02%
2022/06/07	0	0.00	14	129.82	130.00	-14	14,193	-0.10%
2022/06/06	11	128.55	1	127.50	127.00	10	14,134	0.07%
2022/06/02	0	0.00	5	127.60	127.50	-5	14,263	-0.04%
2022/06/01	3	127.33	1	126.00	126.00	2	14,291	0.01%
2022/05/31	10	126.25	2	126.75	126.50	8	14,344	0.06%
2022/05/27	0	0.00	15	122.00	119.00	-15	14,305	-0.10%
2022/05/26	6	121.75	2	121.00	119.50	4	14,337	0.03%
2022/05/24	0	0.00	1	117.00	115.50	-1	14,427	-0.01%
2022/05/23	2	121.00	10	122.70	121.00	-8	14,403	-0.06%
2022/05/20	0	0.00	6	119.42	119.00	-6	14,368	-0.04%
2022/05/19	0	0.00	8	116.88	120.00	-8	14,446	-0.06%
2022/05/18	15	119.80	3	120.33	121.00	12	14,456	0.08%
2022/05/17	2	115.25	2	115.25	117.00	0	14,241	0.00%
2022/05/16	3	115.33	3	115.00	113.00	0	14,299	0.00%
2022/05/13	1	114.00	12	113.21	113.50	-11	14,329	-0.08%
2022/05/12	12	110.08	10	110.90	108.50	2	14,376	0.01%
2022/05/11	5	113.50	2	110.50	112.00	3	14,608	0.02%
2022/05/10	1	111.00	12	111.00	113.50	-11	14,616	-0.08%
2022/05/09	11	111.77	1	112.00	108.50	10	14,710	0.07%
2022/05/06	4	109.13	12	109.00	116.00	-8	14,893	-0.05%
2022/05/05	4	113.50	1	115.50	113.00	3	14,931	0.02%
2022/05/04	1	110.00	3	110.50	112.00	-2	14,911	-0.01%
2022/05/03	2	107.50	2	106.75	108.00	0	14,981	0.00%
2022/04/29	4	104.88	2	106.00	105.00	2	15,109	0.01%
2022/04/28	1	102.50	1	103.50	102.50	0	15,062	0.00%
2022/04/27	7	103.50	6	104.42	106.00	1	14,925	0.01%
2022/04/26	12	109.75	9	110.22	110.00	3	14,714	0.02%
2022/04/25	6	109.33	7	111.07	110.00	-1	14,715	-0.01%
2022/04/22	7	116.43	2	117.25	115.00	5	14,672	0.03%
2022/04/21	2	122.75	3	122.67	123.00	-1	14,735	-0.01%
2022/04/20	1	123.00	2	122.75	122.50	-1	14,857	-0.01%
2022/04/19	2	124.00	2	123.25	121.00	0	15,002	0.00%
2022/04/18	7	121.00	2	120.00	119.50	5	15,138	0.03%
2022/04/15	7	126.00	2.2	126.24	123.00	4.9	15,233	0.03%
2022/04/14	1	132.50	0	0.00	130.50	1	15,425	0.01%
2022/04/13	0	0.00	7	131.36	130.50	-7	15,411	-0.05%
2022/04/12	0	0.00	5	129.50	124.50	-5	15,455	-0.03%
2022/04/11	1	128.00	3	127.67	128.50	-2	15,497	-0.01%
2022/04/08	2	126.00	2	126.50	128.00	0	15,499	0.00%
2022/04/07	4	129.13	6	126.08	124.50	-2	15,528	-0.01%
2022/04/06	6	130.00	2.2	130.57	130.50	3.9	15,634	0.02%
2022/04/01	8	130.56	4	132.50	133.50	4	15,910	0.03%
2022/03/31	20	134.25	8.3	133.20	133.00	11.7	16,040	0.07%
2022/03/30	12	136.21	17.1	136.77	137.50	-5.1	15,779	-0.03%
2022/03/29	8	134.31	7	134.86	131.00	1	15,296	0.01%
2022/03/28	13	134.73	10	135.35	136.50	3	15,114	0.02%
2022/03/25	30	138.37	76	139.77	134.00	-46	14,809	-0.31%
2022/03/24	5	132.60	8	130.94	134.50	-3	14,028	-0.02%
2022/03/23	10	132.95	9	132.50	130.50	1	13,891	0.01%
2022/03/22	5	131.00	9	131.78	132.00	-4	13,907	-0.03%
2022/03/21	15	131.73	11	131.45	131.50	4	13,712	0.03%
2022/03/18	9.2	127.56	13	129.15	129.50	-3.8	13,415	-0.03%
2022/03/17	4	124.50	17	123.91	127.00	-13	13,097	-0.10%
2022/03/16	6	118.17	3	121.67	115.50	3	12,561	0.02%
2022/03/15	7.2	120.13	10	118.70	116.00	-2.9	12,323	-0.02%
2022/03/14	12	120.42	15	119.20	120.50	-3	12,224	-0.02%
2022/03/11	15	117.07	2	117.25	117.50	13	12,051	0.11%
2022/03/10	0	0.00	14	117.57	118.00	-14	11,755	-0.12%
2022/03/09	10	108.50	2	106.00	107.50	8	11,998	0.07%
2022/03/08	2	108.50	2	110.50	106.00	0	12,521	0.00%
2022/03/07	4	111.00	3	109.33	108.00	1	12,436	0.01%
2022/03/04	1	115.00	2.4	115.00	117.00	-1.4	12,518	-0.01%
2022/03/03	1	114.00	1	116.00	114.50	0	12,739	0.00%
2022/03/02	9	114.11	9.6	114.42	115.50	-0.6	12,940	0.00%
2022/03/01	1	109.00	2	109.50	111.00	-1	13,007	-0.01%
2022/02/25	1	103.00	2.2	106.00	107.50	-1.2	13,312	-0.01%
2022/02/24	5.5	101.87	2	100.05	101.00	3.5	13,622	0.03%
2022/02/23	7	107.00	4	107.00	107.00	3	13,708	0.02%
2022/02/22	2.3	108.43	0	0.00	107.00	2.3	14,312	0.02%
2022/02/21	5.1	115.15	1	113.00	113.00	4.1	14,773	0.03%
2022/02/18	2	117.50	2	117.25	117.50	0	15,619	0.00%
2022/02/17	1	118.00	4	116.00	116.00	-3	16,741	-0.02%
2022/02/15	4	117.13	1.2	116.00	115.00	2.8	17,696	0.02%
2022/02/14	2	114.75	6	115.75	114.50	-4	18,179	-0.02%
2022/02/11	4	120.63	10.4	117.53	120.50	-6.4	18,412	-0.03%
2022/02/10	11	113.95	3	112.67	113.50	8	18,570	0.04%
2022/02/09	2	112.50	2	115.00	115.50	0	18,977	0.00%
2022/02/08	24	109.92	43	109.49	109.00	-19	19,452	-0.10%
2022/02/07	46.2	102.70	40	101.56	106.50	6.2	19,958	0.03%
2022/01/26	22	105.91	3.3	105.67	106.00	18.7	20,938	0.09%
2022/01/25	13.5	106.14	31	109.81	105.00	-17.5	22,199	-0.08%
2022/01/24	32	106.80	9	112.00	112.00	23	23,333	0.10%
2022/01/21	22.4	111.70	43.1	111.22	107.50	-20.8	24,393	-0.09%
2022/01/20	22	112.18	0	0.00	113.00	22	24,821	0.09%
2022/01/19	18.4	113.05	14	113.04	113.00	4.4	25,702	0.02%
2022/01/18	0	0.00	10	116.05	116.00	-10	27,585	-0.04%
2022/01/17	3	117.00	1	117.00	118.50	2	27,949	0.01%
2022/01/14	14	111.75	12	112.21	115.50	2	28,705	0.01%
2022/01/13	22.1	113.64	13	114.54	114.50	9.1	29,333	0.03%
2022/01/12	21.4	118.86	5	117.70	116.50	16.4	30,283	0.05%
2022/01/11	12.1	118.31	27	117.94	117.50	-14.9	31,864	-0.05%
2022/01/07	27	124.43	19	124.68	123.50	8	33,851	0.02%
2022/01/06	5	133.00	1	134.00	134.00	4	34,726	0.01%
2022/01/05	8	135.25	4	134.88	135.00	4	35,729	0.01%
2022/01/04	2.2	142.47	2.1	141.27	141.00	0.1	36,751	0.00%
2022/01/03	5	147.40	7	145.71	144.50	-2	38,902	-0.01%
2021/12/30	1	143.50	3	147.50	143.00	-2	39,815	-0.01%
2021/12/29	8.2	146.76	4.3	147.42	146.00	3.9	40,713	0.01%
2021/12/28	19.2	146.49	18	146.67	145.50	1.2	41,252	0.00%
2021/12/27	11	143.05	20	143.08	144.50	-9	41,547	-0.02%
2021/12/24	3	136.67	4	137.38	136.00	-1	41,792	0.00%
2021/12/23	3.2	139.00	3	140.17	138.00	0.2	42,607	0.00%
2021/12/22	9	137.56	4	136.00	136.00	5	43,380	0.01%
2021/12/21	1	133.50	2	135.00	136.00	-1	44,216	0.00%
2021/12/20	2	134.75	4	135.25	134.50	-2	45,849	0.00%
2021/12/17	13	138.31	7	136.71	136.50	6	47,177	0.01%
2021/12/16	25.3	142.82	27	142.83	143.00	-1.7	48,924	0.00%
2021/12/15	2	134.75	3	137.00	137.00	-1	49,234	0.00%
2021/12/14	2	135.00	2	133.75	133.50	0	49,407	0.00%
2021/12/13	12	134.25	15	135.37	134.00	-3	49,442	-0.01%
2021/12/10	9.1	138.18	1	137.50	137.50	8.1	49,568	0.02%
2021/12/09	1	141.50	3	140.33	141.50	-2	49,819	0.00%
2021/12/08	8	145.56	5	144.20	143.00	3	50,199	0.01%
2021/12/07	16	146.63	9	144.94	143.00	7	50,938	0.01%
2021/12/06	4	149.75	1	149.50	149.50	3	51,266	0.01%
2021/12/03	1	155.50	8	156.81	155.00	-7	51,575	-0.01%
2021/12/02	10	154.20	9	155.28	156.00	1	51,503	0.00%
2021/12/01	3	148.33	0	0.00	148.00	3	51,169	0.01%
2021/11/30	6	149.83	7	150.14	150.00	-1	51,467	0.00%
2021/11/29	9	147.44	8	147.81	148.50	1	51,759	0.00%
2021/11/26	18	141.19	5	144.20	148.50	13	51,975	0.03%
2021/11/25	5	145.80	2	146.00	145.50	3	51,787	0.01%
2021/11/24	14	145.29	14	145.61	145.00	0	51,859	0.00%
2021/11/23	15	150.93	11.6	150.27	147.00	3.4	51,866	0.01%
2021/11/22	7	155.14	1	154.50	153.00	6	51,979	0.01%
2021/11/19	2	160.75	5	161.40	156.00	-3	52,766	-0.01%
2021/11/18	28.1	159.57	11.3	158.81	157.00	16.9	52,749	0.03%
2021/11/17	13	166.19	38	163.45	165.50	-25	52,962	-0.05%
2021/11/16	88.3	165.03	81.3	164.95	159.50	7	52,558	0.01%
2021/11/15	4	154.75	45	156.38	159.00	-41	51,648	-0.08%
2021/11/12	24	152.81	25	153.26	149.00	-1	51,393	0.00%
2021/11/11	36	147.44	34.3	149.90	151.50	1.7	51,178	0.00%
2021/11/10	32	142.38	20	143.27	145.00	12	50,801	0.02%
2021/11/09	20.3	145.93	10	143.15	142.00	10.3	50,612	0.02%
2021/11/08	31.1	144.63	24	143.40	146.50	7.1	50,327	0.01%
2021/11/05	17.1	150.22	9.5	148.58	147.50	7.6	50,121	0.02%
2021/11/04	25.2	158.78	18	152.72	150.00	7.2	49,748	0.01%
2021/11/03	36.3	156.02	28.5	154.61	160.50	7.8	49,363	0.02%
2021/11/02	47	161.27	45	156.72	154.00	2	48,518	0.00%
2021/11/01	16.1	161.88	22	162.61	165.50	-5.9	47,371	-0.01%
2021/10/29	43.4	150.27	37.1	150.75	152.50	6.4	46,367	0.01%
2021/10/28	4	143.50	7.1	143.55	142.50	-3.1	45,320	-0.01%
2021/10/27	15.1	141.34	10	141.75	141.50	5.1	45,025	0.01%
2021/10/26	72.1	141.16	55.3	141.51	140.00	16.8	44,406	0.04%
2021/10/25	10	134.70	9	134.78	135.00	1	42,768	0.00%
2021/10/22	41.1	130.93	45	131.86	135.50	-3.9	42,815	-0.01%
2021/10/21	12.3	136.36	12	136.96	132.50	0.3	42,435	0.00%
2021/10/20	38	131.99	52	132.60	135.50	-14	42,141	-0.03%
2021/10/19	61	133.06	84	132.08	129.50	-23	41,482	-0.06%
2021/10/18	55	128.26	56	127.97	132.00	-1	40,515	0.00%
2021/10/15	27	123.22	35.1	124.58	128.50	-8.1	40,101	-0.02%
2021/10/14	86	119.19	81	119.43	117.00	5	39,579	0.01%
2021/10/13	33	125.52	29	125.64	122.00	4	39,274	0.01%
2021/10/12	60.1	126.55	47	126.45	128.50	13.1	39,148	0.03%
2021/10/08	83	126.05	76	125.50	124.00	7	39,173	0.02%
2021/10/07	31	121.63	28.8	123.53	124.50	2.2	37,710	0.01%
2021/10/06	7	115.21	16	115.97	113.50	-9	37,871	-0.02%
2021/10/05	6	108.17	9	113.17	113.50	-3	37,204	-0.01%
2021/10/04	11	109.73	37	107.31	106.00	-26	36,571	-0.07%
2021/10/01	28.1	111.64	23	111.98	112.00	5.1	36,165	0.01%
2021/09/30	4.2	116.72	7	115.57	118.00	-2.9	36,074	-0.01%
2021/09/29	21	114.52	10	112.85	112.00	11	35,335	0.03%
2021/09/28	43	124.62	7	122.57	122.00	36	34,671	0.10%
2021/09/27	37	125.72	73	124.44	123.00	-36	33,883	-0.11%
2021/09/24	15	121.13	17	120.97	119.50	-2	32,349	-0.01%
2021/09/23	24	117.81	35.4	118.53	121.00	-11.4	31,055	-0.04%
2021/09/22	17.4	108.28	35	109.27	110.50	-17.6	29,473	-0.06%
2021/09/17	7	105.50	2	104.75	107.50	5	29,084	0.02%
2021/09/16	14	102.64	6	101.58	101.50	8	28,932	0.03%
2021/09/15	19	104.55	5	103.40	100.50	14	28,857	0.05%
2021/09/14	8	107.25	9.1	107.88	106.00	-1.1	28,654	0.00%
2021/09/13	4	107.63	16	109.19	106.50	-12	28,806	-0.04%
2021/09/10	48	104.84	22.2	106.25	108.00	25.8	28,763	0.09%
2021/09/09	9	98.16	8	99.78	101.50	1	28,549	0.00%
2021/09/08	19.1	96.47	17	96.21	94.60	2.1	28,436	0.01%
2021/09/07	6	99.90	8	101.10	98.60	-2	28,804	-0.01%
2021/09/06	8	104.25	36	104.08	103.50	-28	29,578	-0.09%
2021/09/03	23	103.83	5	104.00	103.00	18	29,580	0.06%
2021/09/02	25	111.42	34.5	108.71	106.00	-9.5	29,540	-0.03%
2021/09/01	9	110.06	5.2	109.31	114.00	3.9	29,120	0.01%
2021/08/31	2	107.00	0	0.00	109.00	2	28,646	0.01%
2021/08/30	2	107.75	7.1	106.98	106.00	-5.1	28,721	-0.02%
2021/08/27	25	107.46	30	106.43	104.50	-5	28,782	-0.02%
2021/08/26	26	108.87	31	109.44	111.50	-5	29,032	-0.02%
2021/08/25	37	109.61	31	109.18	106.50	6	28,704	0.02%
2021/08/24	4	105.50	4	106.38	105.00	0	27,801	0.00%
2021/08/23	6.5	101.77	9	101.61	104.00	-2.5	27,303	-0.01%
2021/08/20	33.5	91.50	3	92.37	94.60	30.5	26,844	0.11%
2021/08/19	3	88.70	3	88.60	86.00	0	26,642	0.00%
2021/08/18	6	85.90	7	87.90	89.80	-1	26,569	0.00%
2021/08/17	1	90.70	1	84.50	84.50	0	26,688	0.00%
2021/08/16	5	91.00	45	88.10	92.00	-40	26,509	-0.15%
2021/08/13	13	94.58	11	92.67	90.30	2	26,453	0.01%
2021/08/12	6	95.88	7	95.19	95.60	-1	26,366	0.00%
2021/08/11	50	92.93	53	92.93	93.30	-3	26,380	-0.01%
2021/08/10	50	96.27	51	95.47	96.50	-1	26,198	0.00%
2021/08/09	24	97.08	32	97.20	95.40	-8	26,051	-0.03%
2021/08/06	19.5	108.33	16	106.00	106.00	3.5	25,867	0.01%
2021/08/05	12	107.00	43	108.43	112.50	-31	25,914	-0.12%
2021/08/04	13	109.96	10	110.35	107.00	3	26,200	0.01%
2021/08/03	19	108.00	17	108.21	108.50	2	26,113	0.01%
2021/08/02	2	104.50	1	105.00	106.50	1	26,038	0.00%
2021/07/30	19	106.05	6	102.50	102.50	13	25,949	0.05%
2021/07/29	27	106.43	15	103.60	108.00	12	25,755	0.05%
2021/07/28	29.1	103.42	78	101.67	104.50	-48.9	25,598	-0.19%
2021/07/27	21	115.29	14	120.18	112.00	7	25,361	0.03%
2021/07/26	7	115.64	13	119.50	118.00	-6	25,132	-0.02%
2021/07/23	32	116.58	3	119.00	114.00	29	24,749	0.12%
2021/07/22	32	119.56	40.1	120.85	121.50	-8.1	24,472	-0.03%
2021/07/21	11	110.77	26.1	113.68	117.00	-15.1	23,826	-0.06%
2021/07/20	60	113.11	36	111.78	106.50	24	23,256	0.10%
2021/07/19	17	114.74	19	113.53	112.50	-2	22,976	-0.01%
2021/07/16	27	109.91	20	109.88	111.00	7	22,765	0.03%
2021/07/15	41	101.59	62	97.12	107.00	-21	22,479	-0.09%
2021/07/14	42	97.29	46	97.26	99.60	-4	21,925	-0.02%
2021/07/13	102	95.16	141	96.78	90.60	-39	21,341	-0.18%	大買/大賣/
2021/07/12	3	88.23	6	88.37	92.70	-3	20,269	-0.01%
2021/07/09	12	85.02	6.2	85.67	84.30	5.9	20,067	0.03%
2021/07/08	42	84.92	33	85.61	83.70	9	20,187	0.04%
2021/07/07	56	84.18	8	84.99	84.30	48	20,213	0.24%
2021/07/06	4	80.85	5.2	80.09	79.70	-1.2	20,418	-0.01%
2021/07/05	6	81.20	2	81.50	80.60	4	20,953	0.02%
2021/07/02	1	77.40	0	0.00	79.20	1	21,542	0.00%
2021/07/01	0	0.00	1	78.80	76.10	-1	22,398	0.00%
2021/06/30	4	78.68	1.5	78.67	78.30	2.5	23,111	0.01%
2021/06/29	10	79.90	10	78.00	77.70	0	23,415	0.00%
2021/06/28	5	83.22	5	83.68	81.50	0	23,399	0.00%
2021/06/25	12	85.42	13	86.05	85.00	-1	24,037	0.00%
2021/06/24	0	0.00	5	83.74	83.10	-5	24,507	-0.02%
2021/06/23	10	82.67	3	82.70	82.90	7	24,570	0.03%
2021/06/22	24	84.45	23	84.39	81.00	1	24,919	0.00%
2021/06/21	57	87.36	21	86.07	85.20	36	25,138	0.14%
2021/06/18	9	85.81	32	85.43	87.50	-23	25,777	-0.09%
2021/06/17	12	79.98	9	80.32	81.10	3	25,476	0.01%
2021/06/16	33	79.98	17	80.24	78.40	16	25,378	0.06%
2021/06/15	22.3	75.83	30.4	77.26	79.90	-8.1	24,755	-0.03%
2021/06/11	13	72.33	66	72.33	72.70	-53	23,827	-0.22%
2021/06/10	8	71.54	9	70.99	70.10	-1	23,921	0.00%
2021/06/09	5	70.02	4	70.68	70.40	1	23,846	0.00%
2021/06/08	10	70.90	5	70.64	69.40	5	23,948	0.02%
2021/06/07	12	70.05	12	69.81	70.80	0	23,914	0.00%
2021/06/04	54	69.79	20	72.16	68.50	34	23,699	0.14%
2021/06/03	29	73.23	14	72.81	72.70	15	23,504	0.06%
2021/06/02	10	69.35	38	69.64	68.80	-28	22,927	-0.12%
2021/06/01	9	68.01	4	68.05	69.00	5	22,715	0.02%
2021/05/31	12	68.10	80	67.67	67.30	-68	22,613	-0.30%
2021/05/28	16	68.09	27	67.73	67.70	-11	22,504	-0.05%
2021/05/27	39	65.42	21.2	65.51	66.60	17.8	22,262	0.08%
2021/05/26	10	64.22	7	64.26	63.60	3	22,025	0.01%
2021/05/25	30	62.89	21	62.21	63.30	9	21,986	0.04%
2021/05/24	31	57.95	7	58.83	59.90	24	21,802	0.11%
2021/05/21	3	56.27	1	56.00	56.00	2	22,535	0.01%
2021/05/20	3	56.03	8	56.03	55.60	-5	22,687	-0.02%
2021/05/19	16	54.62	19	54.15	54.90	-3	22,627	-0.01%
2021/05/18	1	52.20	2	54.00	54.00	-1	22,512	0.00%
2021/05/17	5	48.25	8	50.90	49.15	-3	22,514	-0.01%
2021/05/14	10	54.75	0	0.00	51.80	10	22,385	0.04%
2021/05/13	13	55.85	37	55.16	54.80	-24	22,250	-0.11%
2021/05/12	35	55.06	9	53.57	56.00	26	22,119	0.12%
2021/05/11	13	55.54	0	0.00	53.60	13	21,817	0.06%
2021/05/10	0	60.10	10	61.00	58.80	-10	21,807	-0.05%
2021/05/07	10	60.60	0	0.00	61.90	10	21,825	0.05%
2021/05/06	1	59.47	2	59.20	58.50	-1	21,845	0.00%
2021/05/05	32	61.25	1	60.70	58.00	31	21,940	0.14%
2021/05/04	23.5	61.62	32	60.14	60.80	-8.5	21,922	-0.04%
2021/05/03	0	61.50	12	61.69	61.60	-12	21,814	-0.05%
2021/04/29	40	66.10	12	65.17	65.10	28	21,797	0.13%
2021/04/28	12	67.43	2	67.30	67.30	10	22,200	0.05%
2021/04/27	5	66.86	8	66.33	66.20	-3	22,450	-0.01%
2021/04/26	3	68.20	12	68.88	68.20	-9	22,748	-0.04%
2021/04/23	16	67.93	8	67.81	68.70	8	23,292	0.03%
2021/04/22	33	69.52	30.5	70.32	67.10	2.5	23,909	0.01%
2021/04/21	53	76.57	54	76.33	74.50	-1	24,734	0.00%
2021/04/20	26.5	74.43	56	74.58	74.90	-29.5	24,436	-0.12%
2021/04/19	13	70.00	15	69.91	70.70	-2	24,647	-0.01%
2021/04/16	6	69.43	2	70.10	68.60	4	24,760	0.02%
2021/04/15	6	68.70	30	68.77	68.80	-24	24,734	-0.10%
2021/04/14	34	67.98	6	66.75	68.70	28	24,716	0.11%
2021/04/13	6	70.17	8	69.78	68.00	-2	24,676	-0.01%
2021/04/12	48.5	69.08	16	69.04	68.00	32.5	24,583	0.13%
2021/04/09	20.1	75.78	18	75.66	75.00	2.1	24,329	0.01%
2021/04/08	13	73.98	16	73.56	74.50	-3	23,755	-0.01%
2021/04/07	31	69.34	2	68.25	69.00	29	23,064	0.13%
2021/04/06	9	64.64	27	63.06	65.80	-18	22,461	-0.08%
2021/04/01	29	60.68	18	61.48	59.90	11	21,918	0.05%
2021/03/31	11	60.15	4	59.88	59.50	7	21,803	0.03%
2021/03/30	70	61.18	59	61.07	60.90	11	21,724	0.05%
2021/03/29	4	58.33	15	57.77	59.50	-11	21,067	-0.05%
2021/03/26	7	55.29	17	55.36	55.80	-10	20,571	-0.05%
2021/03/25	18	55.14	10	55.32	55.40	8	20,466	0.04%
2021/03/24	7	54.04	10	54.33	55.00	-3	20,076	-0.01%
2021/03/23	63	53.55	64	53.94	52.00	-1	19,449	-0.01%
2021/03/22	21	54.57	39	55.26	56.70	-18	18,413	-0.10%
2021/03/19	5	52.40	1	52.70	51.60	4	18,192	0.02%
2021/03/18	14	52.28	10	51.80	51.80	4	18,173	0.02%
2021/03/17	5	51.74	1	52.10	50.80	4	18,553	0.02%
2021/03/16	1	51.60	4	51.38	50.40	-3	19,764	-0.02%
2021/03/15	24	49.94	35	50.03	49.95	-11	20,109	-0.05%
2021/03/12	5	48.01	49	48.24	48.90	-44	20,161	-0.22%
2021/03/11	3	46.60	4	46.34	46.90	-1	20,259	0.00%
2021/03/10	10	45.30	1	45.45	44.70	9	20,376	0.04%
2021/03/09	6	44.38	6	45.18	45.00	0	21,015	0.00%
2021/03/08	7	45.01	8	46.35	44.25	-1	20,995	0.00%
2021/03/05	4	46.00	24	46.12	45.95	-20	21,053	-0.09%
2021/03/04	28	47.20	14	46.92	46.80	14	21,449	0.07%
2021/03/03	2	46.98	4	47.49	47.90	-2	21,642	-0.01%
2021/03/02	7	48.09	30	48.50	47.30	-23	21,725	-0.11%
2021/02/26	35	47.25	3	47.55	47.60	32	22,034	0.15%
2021/02/25	12	48.57	6	48.78	48.60	6	22,532	0.03%
2021/02/24	3	50.10	29.1	50.56	49.40	-26.1	22,516	-0.12%
2021/02/23	82.1	53.10	69	52.70	51.80	13.1	22,425	0.06%
2021/02/22	9	49.71	22	48.00	50.80	-13	21,548	-0.06%
2021/02/19	12	46.02	0	0.00	46.20	12	21,195	0.06%
2021/02/18	7	46.33	6	46.58	46.60	1	21,117	0.00%
2021/02/17	30	46.53	31	47.03	46.25	-1	21,022	0.00%
2021/02/05	4	45.85	0	0.00	45.65	4	20,861	0.02%
2021/02/04	1	46.20	34	46.69	46.10	-33	20,786	-0.16%
2021/02/03	11	46.92	1	48.20	47.25	10	20,700	0.05%
2021/02/02	32	46.76	4	47.26	48.00	28	20,514	0.14%
2021/02/01	4	44.51	17	43.64	45.85	-13	20,331	-0.06%
2021/01/29	1	45.15	3	45.82	44.80	-2	20,125	-0.01%
2021/01/28	10	47.76	4	47.85	47.10	6	19,980	0.03%
2021/01/27	26	48.05	54	47.89	49.10	-28	19,843	-0.14%
2021/01/26	0.7	48.56	0	48.00	48.00	0.7	19,622	0.00%
2021/01/25	10	48.35	4	48.53	49.30	6	19,481	0.03%
2021/01/22	31	49.19	1	49.00	49.70	30	19,292	0.16%
2021/01/21	24	50.75	18	49.13	48.65	6	19,067	0.03%
2021/01/20	11	49.16	9	48.84	49.40	2	18,548	0.01%
2021/01/19	14	51.24	48	51.06	50.00	-34	18,146	-0.19%
2021/01/18	56	52.25	56	52.29	52.50	0	17,692	0.00%
2021/01/15	49	51.19	65	51.02	51.00	-16	16,927	-0.09%
2021/01/14	104	49.84	94	49.77	50.10	10	16,128	0.06%	大買/
2021/01/13	21	45.26	43	46.69	46.85	-22	14,645	-0.15%
2021/01/12	171	43.42	169	42.68	42.60	2	14,261	0.01%	大買/大賣/
2021/01/11	105	41.82	60	41.70	41.70	45	13,388	0.34%	大買/
2021/01/08	1	38.70	1	39.00	38.85	0	13,094	0.00%
2021/01/07	21	39.77	10	39.30	39.30	11	13,116	0.08%
2021/01/06	42	40.66	33	39.22	39.80	9	13,007	0.07%
2021/01/05	35	41.23	29	41.42	41.15	6	12,715	0.05%
2021/01/04	87	42.68	97	42.59	42.60	-10	12,539	-0.08%
2020/12/31	15	40.35	8	40.39	40.60	7	12,196	0.06%
2020/12/30	2	40.70	2	40.78	40.10	0	12,164	0.00%
2020/12/29	11	41.52	1	41.30	41.00	10	12,057	0.08%
2020/12/28	17	41.35	11	41.40	41.65	6	11,676	0.05%
2020/12/25	1	40.20	14	40.10	39.85	-13	11,341	-0.11%
2020/12/24	7	39.23	15	39.21	39.40	-8	11,015	-0.07%
2020/12/23	6	38.92	2	39.03	39.20	4	10,851	0.04%
2020/12/22	36	38.28	52	37.18	37.20	-16	10,783	-0.15%
2020/12/21	2	37.60	9	37.33	37.50	-7	10,875	-0.06%
2020/12/18	13	38.45	34	38.60	38.85	-21	10,875	-0.19%
2020/12/17	6	38.53	4	37.70	38.85	2	10,782	0.02%
2020/12/16	3	38.43	33	38.51	38.25	-30	10,654	-0.28%
2020/12/15	16	38.14	11	38.31	37.70	5	10,552	0.05%
2020/12/14	10	40.19	12	40.48	40.15	-2	10,345	-0.02%
2020/12/11	43	40.01	41	39.46	38.80	2	10,064	0.02%
2020/12/10	217	41.25	195	41.29	41.10	22	9,491	0.23%	大買/大賣/
2020/12/09	39	37.99	28	37.80	39.60	11	8,064	0.14%
2020/12/08	35	35.92	21	35.99	36.00	14	7,328	0.19%
2020/12/07	25	35.09	23	35.11	35.20	2	7,011	0.03%
2020/12/04	21	33.75	5	33.99	34.00	16	6,711	0.24%
2020/12/03	16	34.63	13	34.64	33.45	3	6,581	0.05%
2020/12/02	16	32.73	2	32.95	32.65	14	6,209	0.23%
2020/12/01	4	32.88	9	32.47	32.30	-5	6,100	-0.08%
2020/11/30	23	33.37	29	33.11	32.85	-6	5,978	-0.10%
2020/11/27	11	32.35	4	32.33	32.30	7	5,578	0.13%
2020/11/26	6	32.09	2	31.93	31.95	4	5,317	0.08%
2020/11/25	7	32.01	5	31.79	32.05	2	5,187	0.04%
2020/11/24	8	31.81	16	31.91	31.70	-8	4,817	-0.17%
2020/11/23	48	29.72	33	30.00	29.80	15	4,219	0.36%
2020/11/20	1	29.35	2	29.58	29.65	-1	4,054	-0.02%
2020/11/10	0	0.00	7	27.89	27.65	-7	4,847	-0.14%
2020/11/09	1	27.65	4	27.95	27.85	-3	4,878	-0.06%
2020/11/06	10	27.70	0	0.00	27.40	10	4,928	0.20%
2020/11/05	0	0.00	1	27.45	27.50	-1	5,017	-0.02%
2020/10/30	1	27.55	0	0.00	27.10	1	5,527	0.02%
2020/10/29	10	27.45	0	0.00	27.55	10	5,763	0.17%
2020/10/28	5	27.70	0	0.00	27.65	5	5,909	0.08%
2020/10/23	1	28.85	8	28.65	28.95	-7	6,547	-0.11%
2020/10/22	10	29.36	1	29.35	29.00	9	7,735	0.12%
2020/10/21	0	0.00	2	29.30	29.15	-2	8,049	-0.02%
2020/10/20	0	0.00	0.1	29.00	29.05	-0.1	8,533	0.00%
2020/10/16	1	28.55	3	28.95	28.55	-2	10,259	-0.02%
2020/10/15	2	29.08	30	29.32	29.30	-28	10,442	-0.27%
2020/10/14	1	28.60	1	28.50	28.60	0	10,382	0.00%
2020/10/12	0	0.00	1	28.20	27.95	-1	11,226	-0.01%
2020/10/08	30	28.70	1	28.80	28.55	29	11,454	0.25%
2020/10/07	1	28.50	30	28.80	29.00	-29	12,293	-0.24%
2020/09/30	4	28.00	0	0.00	27.85	4	13,282	0.03%
2020/09/29	0	0.00	1	28.05	27.70	-1	13,344	-0.01%
2020/09/28	33	27.56	0	0.00	28.30	33	13,463	0.25%
2020/09/25	1	28.90	28	27.54	27.50	-27	13,617	-0.20%
2020/09/24	8	30.00	7	30.06	29.35	1	13,724	0.01%
2020/09/23	2	29.63	6	29.61	30.00	-4	13,469	-0.03%
2020/09/22	0	0.00	5	29.29	29.35	-5	13,378	-0.04%
2020/09/21	0	0.00	1	29.10	29.00	-1	13,338	-0.01%
2020/09/18	2	29.80	0	0.00	29.35	2	13,345	0.01%
2020/09/17	1	29.30	3	29.53	29.60	-2	13,329	-0.02%
2020/09/16	1	29.35	3	29.32	29.10	-2	13,299	-0.02%
2020/09/15	0	0.00	10	29.20	29.00	-10	13,255	-0.08%
2020/09/11	0	0.00	9	28.57	28.35	-9	13,328	-0.07%
2020/09/10	2	29.30	0	0.00	28.55	2	13,336	0.01%
2020/09/08	4	28.74	0	0.00	28.90	4	13,385	0.03%
2020/09/07	4	29.45	6	29.19	29.35	-2	13,385	-0.01%
2020/09/03	0	0.00	6	27.51	27.25	-6	13,300	-0.05%
2020/09/02	0	0.00	4	27.20	27.30	-4	13,432	-0.03%
2020/09/01	0	0.00	1	27.00	26.85	-1	13,467	-0.01%
2020/08/28	1	26.70	4	27.05	26.70	-3	14,029	-0.02%
2020/08/27	5	26.86	1	27.05	26.75	4	14,055	0.03%
2020/08/26	2	27.05	0	0.00	27.10	2	14,087	0.01%
2020/08/25	5	26.89	0	0.00	26.75	5	14,112	0.04%
2020/08/24	7	26.61	0	0.00	26.55	7	14,208	0.05%
2020/08/21	6	27.17	8	27.15	27.05	-2	14,326	-0.01%
2020/08/20	13	27.61	1	28.80	27.00	12	14,302	0.08%
2020/08/19	3	29.82	0	0.00	30.00	3	14,482	0.02%
2020/08/18	6	30.67	7	30.51	30.40	-1	15,022	-0.01%
2020/08/17	0	0.00	2	30.50	30.40	-2	15,120	-0.01%
2020/08/14	2	29.80	2	29.65	29.80	0	15,224	0.00%
2020/08/13	3	29.22	0	0.00	29.00	3	15,368	0.02%
2020/08/12	12	28.95	3	29.05	29.00	9	15,414	0.06%
2020/08/11	4	29.29	2	29.58	29.05	2	15,467	0.01%
2020/08/10	1	29.55	2	30.23	29.45	-1	15,465	-0.01%
2020/08/07	2	30.78	6	30.63	30.60	-4	15,450	-0.03%
2020/08/06	3	30.70	2	30.70	30.45	1	15,867	0.01%
2020/08/05	2	31.23	2	31.35	31.10	0	15,774	0.00%
2020/08/04	4	31.60	0	0.00	31.60	4	15,797	0.03%
2020/08/03	2	31.40	8	31.69	31.55	-6	15,611	-0.04%
2020/07/30	5	31.90	6	31.61	31.80	-1	15,356	-0.01%
2020/07/29	6	31.44	14	31.46	31.95	-8	15,201	-0.05%
2020/07/28	88	33.05	107	33.01	30.50	-19	14,897	-0.13%	大賣/
2020/07/27	5	32.04	27	31.78	32.80	-22	13,771	-0.16%
2020/07/24	50	31.53	52	30.90	31.25	-2	13,310	-0.02%
2020/07/23	115	32.02	78	32.27	32.40	37	12,818	0.29%	大買/
2020/07/22	30	31.03	32	31.09	30.85	-2	11,977	-0.02%
2020/07/21	0	0.00	3	29.02	29.05	-3	11,113	-0.03%
2020/07/20	1	28.90	3	28.77	28.55	-2	10,922	-0.02%
2020/07/17	7	28.33	3	28.50	28.80	4	10,895	0.04%
2020/07/16	7	29.54	10	29.83	29.90	-3	10,660	-0.03%
2020/07/15	5	29.30	5	28.53	28.15	0	10,122	0.00%
2020/07/14	10	30.00	9	29.79	29.20	1	10,025	0.01%
2020/07/13	19	29.59	48	29.25	29.85	-29	9,341	-0.31%
2020/07/10	1	27.05	2	27.00	27.15	-1	8,774	-0.01%
2020/07/09	1	27.20	5	27.37	27.15	-4	8,759	-0.05%
2020/07/08	2	27.70	2	27.20	27.45	0	8,708	0.00%
2020/07/07	5	27.17	2	27.95	26.95	3	8,664	0.03%
2020/07/06	3	28.23	12	28.14	27.90	-9	8,586	-0.10%
2020/07/03	12	27.29	5	27.48	27.50	7	8,474	0.08%
2020/07/01	1	26.00	1	25.95	25.90	0	8,284	0.00%
2020/06/30	1	25.65	0	0.00	25.65	1	8,290	0.01%
2020/06/29	0	0.00	2	25.60	25.60	-2	8,311	-0.02%
2020/06/23	0	0.00	2	26.33	26.30	-2	8,407	-0.02%
2020/06/22	3	26.12	0	0.00	26.15	3	8,457	0.04%
2020/06/19	2	26.98	0	0.00	26.55	2	8,517	0.02%
2020/06/17	1	26.25	0	0.00	26.25	1	8,502	0.01%
2020/06/16	2	26.45	0	0.00	26.60	2	8,646	0.02%
2020/06/15	2	26.25	0	0.00	26.10	2	8,852	0.02%
2020/06/12	3	26.25	0	0.00	26.65	3	8,997	0.03%
2020/06/11	2	27.00	1	28.00	26.80	1	9,112	0.01%
2020/06/10	12	27.90	0	0.00	27.85	12	9,212	0.13%
2020/06/09	0	0.00	3	28.90	28.55	-3	9,325	-0.03%
2020/06/08	0	0.00	11	28.79	28.80	-11	9,473	-0.12%
2020/06/05	3	28.55	7	28.66	28.50	-4	9,803	-0.04%
2020/06/04	29	29.16	28	28.88	28.65	1	9,915	0.01%
2020/06/03	1	28.30	0	0.00	28.30	1	9,533	0.01%
2020/06/02	3	28.07	0	0.00	27.90	3	9,514	0.03%
2020/06/01	0	0.00	2	28.25	28.00	-2	9,526	-0.02%
2020/05/28	2	28.55	1	28.30	28.20	1	9,543	0.01%
2020/05/27	2	28.25	0	0.00	28.20	2	9,648	0.02%
2020/05/26	8	29.41	3	29.65	28.25	5	9,586	0.05%
2020/05/25	9	29.16	3	28.22	29.65	6	9,149	0.07%
2020/05/22	33	27.80	38	27.46	27.15	-5	8,577	-0.06%
2020/05/21	11	27.07	5	26.96	27.05	6	8,375	0.07%
2020/05/20	14	26.76	13	26.85	26.60	1	8,425	0.01%
2020/05/18	0	0.00	2	26.35	25.90	-2	8,212	-0.02%
2020/05/15	2	26.05	4	26.05	26.20	-2	8,136	-0.02%
2020/05/14	0	0.00	4	26.35	25.55	-4	8,251	-0.05%
2020/05/13	41	27.23	58	27.11	26.70	-17	8,194	-0.21%
2020/05/12	2	25.80	6	25.78	25.70	-4	7,714	-0.05%
2020/05/11	3	26.27	4	26.04	26.10	-1	7,665	-0.01%
2020/05/08	2	25.15	15	25.36	24.85	-13	7,479	-0.17%
2020/05/07	5	25.10	5	24.84	25.10	0	7,444	0.00%
2020/05/06	5	25.05	6	24.60	24.60	-1	7,393	-0.01%
2020/05/05	3	24.87	8	24.93	24.75	-5	7,380	-0.07%
2020/04/30	18	25.17	2	25.33	25.10	16	7,414	0.22%
2020/04/29	9	24.91	1	25.15	24.75	8	7,372	0.11%
2020/04/28	0	0.00	1	24.80	24.80	-1	7,370	-0.01%
2020/04/27	2	24.63	0	0.00	24.65	2	7,409	0.03%
2020/04/24	1	24.50	0	0.00	24.50	1	7,376	0.01%
2020/04/23	11	24.87	0	0.00	24.65	11	7,363	0.15%
2020/04/22	7	24.46	7	24.32	24.55	0	7,331	0.00%
2020/04/21	7	25.15	1	25.55	24.85	6	7,295	0.08%
2020/04/20	2	25.70	5	25.53	25.60	-3	7,285	-0.04%
2020/04/17	2	25.90	12	26.20	25.70	-10	7,299	-0.14%
2020/04/16	4	26.40	7	26.84	26.40	-3	7,188	-0.04%
2020/04/15	16	25.40	6	26.52	26.40	10	7,028	0.14%
2020/04/14	16	25.15	11	24.77	24.80	5	6,732	0.07%
2020/04/13	1	25.00	0	0.00	24.90	1	6,673	0.01%
2020/04/10	1	25.10	0	0.00	25.00	1	6,653	0.02%
2020/04/09	0	0.00	1	25.65	25.20	-1	6,754	-0.01%
2020/04/08	1	25.90	4	25.74	25.95	-3	6,764	-0.04%
2020/04/07	2	25.15	0	0.00	25.00	2	6,686	0.03%
2020/04/06	6	24.58	2	24.65	24.60	4	6,670	0.06%
2020/03/30	3	23.65	0	0.00	24.70	3	6,886	0.04%
2020/03/27	2	24.55	14	24.69	24.10	-12	6,853	-0.18%
2020/03/26	15	23.92	3	23.90	24.30	12	6,756	0.18%
2020/03/25	5	23.90	1	23.90	23.70	4	6,701	0.06%
2020/03/23	4	22.55	4	22.73	22.15	0	6,714	0.00%
2020/03/20	4	23.79	2	23.83	23.85	2	6,729	0.03%
2020/03/19	7	23.63	2	22.55	22.50	5	6,636	0.08%
2020/03/18	0	0.00	3	26.18	25.00	-3	6,424	-0.05%
2020/03/17	2	26.35	2	25.33	25.55	0	6,298	0.00%
2020/03/16	10	26.50	6	27.00	25.40	4	6,120	0.07%
2020/03/13	31	24.43	20	25.83	26.80	11	5,965	0.18%
2020/03/12	4	26.31	8	26.61	26.05	-4	5,737	-0.07%
2020/03/11	4	28.11	3	28.35	27.40	1	5,446	0.02%
2020/03/10	1	26.70	9	27.19	27.50	-8	5,079	-0.16%
2020/03/09	6	26.60	0	0.00	26.30	6	4,915	0.12%
2020/03/06	0	0.00	2	27.35	27.15	-2	4,854	-0.04%
2020/03/04	1	27.30	1	27.30	27.75	0	4,793	0.00%
2020/03/03	2	27.70	3	28.00	27.25	-1	4,726	-0.02%
2020/03/02	11	27.47	24	27.45	27.60	-13	4,655	-0.28%
2020/02/27	4	27.14	1	26.00	25.95	3	4,440	0.07%
2020/02/26	7	27.35	8	27.16	27.05	-1	4,356	-0.02%
2020/02/25	3	26.90	8	27.08	27.00	-5	4,275	-0.12%
2020/02/24	11	27.42	6	27.41	27.35	5	4,233	0.12%
2020/02/21	6	27.70	7	27.76	27.75	-1	4,182	-0.02%
2020/02/20	11	26.64	0	0.00	26.60	11	3,930	0.28%
2020/02/19	0	0.00	1	26.20	26.10	-1	3,856	-0.03%
2020/02/17	11	26.17	13	25.63	26.05	-2	3,836	-0.05%
2020/02/14	20	24.91	29	24.79	25.25	-9	3,664	-0.25%
2020/02/13	4	24.64	6	24.73	24.40	-2	3,664	-0.05%
2020/02/12	2	25.00	5	24.82	24.85	-3	3,787	-0.08%
2020/02/11	1	24.40	0	0.00	24.30	1	3,790	0.03%
2020/02/10	12	24.10	0	0.00	24.00	12	3,879	0.31%
2020/02/05	4	25.15	0	0.00	24.80	4	4,015	0.10%
2020/02/04	3	24.40	0	0.00	24.70	3	4,072	0.07%
2020/02/03	0	0.00	11	23.93	24.35	-11	4,150	-0.27%
2020/01/31	2	24.93	7	24.21	24.95	-5	4,194	-0.12%
2020/01/30	2	24.15	0	0.00	24.15	2	4,397	0.05%
2020/01/20	0	0.00	2	26.80	26.80	-2	4,625	-0.04%
2020/01/17	4	26.85	3	27.00	26.80	1	4,868	0.02%
2020/01/16	0	0.00	1	27.15	27.10	-1	5,072	-0.02%
2020/01/15	0	0.00	1	27.30	27.30	-1	5,279	-0.02%
2020/01/13	0	0.00	1	27.25	27.25	-1	5,853	-0.02%
2020/01/10	10	26.30	2	26.15	26.05	8	5,896	0.14%
2020/01/09	1	26.65	0	0.00	26.60	1	5,912	0.02%
2020/01/08	1	26.50	1	26.90	26.15	0	5,949	0.00%
2020/01/07	0	0.00	2	26.80	27.00	-2	6,131	-0.03%
2020/01/06	0	0.00	11	27.35	27.20	-11	6,277	-0.18%
2020/01/03	5	28.31	4	27.98	27.85	1	6,359	0.02%
2020/01/02	7	28.28	10	28.55	28.65	-3	6,279	-0.05%
2019/12/31	5	28.00	1	28.25	27.90	4	6,263	0.06%
2019/12/30	0	0.00	11	28.35	28.30	-11	6,298	-0.17%
2019/12/27	6	28.35	14	28.33	28.80	-8	6,322	-0.13%
2019/12/26	0	0.00	1	27.80	27.75	-1	6,189	-0.02%
2019/12/25	3	27.73	4	27.85	27.60	-1	6,239	-0.02%
2019/12/23	1	27.40	0	0.00	27.20	1	6,613	0.02%
2019/12/20	1	27.40	0	0.00	27.40	1	6,783	0.01%
2019/12/19	8	27.27	2	27.75	27.35	6	6,885	0.09%
2019/12/18	27	28.07	1	28.05	27.80	26	6,963	0.37%
2019/12/17	2	27.53	0	0.00	27.70	2	6,939	0.03%
2019/12/16	0	0.00	1	27.55	27.65	-1	7,250	-0.01%
2019/12/13	0	0.00	4	26.99	26.90	-4	7,393	-0.05%
2019/12/12	2	27.50	2	27.28	27.25	0	7,686	0.00%
2019/12/11	0	0.00	1	27.15	27.00	-1	7,745	-0.01%
2019/12/09	0	0.00	5	26.65	26.35	-5	7,942	-0.06%
2019/12/06	10	26.58	18	26.64	26.55	-8	8,116	-0.10%
2019/12/05	20	26.59	11	26.93	26.40	9	8,265	0.11%
2019/12/04	13	26.28	0	0.00	26.30	13	8,824	0.15%
2019/12/03	4	25.60	0	0.00	25.60	4	9,015	0.04%
2019/12/02	1	25.70	1	25.60	25.70	0	9,269	0.00%
2019/11/29	0	0.00	4	26.50	26.30	-4	9,437	-0.04%
2019/11/28	1	26.80	0	0.00	26.80	1	9,738	0.01%
2019/11/27	23	27.48	12	27.67	27.20	11	10,046	0.11%
2019/11/26	4	27.05	1	27.15	27.10	3	10,669	0.03%
2019/11/22	1	26.75	1	26.70	26.70	0	10,902	0.00%
2019/11/21	3	26.62	2	26.10	26.60	1	10,956	0.01%
2019/11/20	0	0.00	10	26.40	26.35	-10	11,020	-0.09%
2019/11/19	0	0.00	7	26.55	26.50	-7	11,171	-0.06%
2019/11/18	2	27.05	0	0.00	26.85	2	11,469	0.02%
2019/11/14	1	26.50	1	26.40	26.40	0	11,883	0.00%
2019/11/12	0	0.00	1	26.75	26.80	-1	12,009	-0.01%
2019/11/11	3	26.47	0	0.00	26.10	3	12,030	0.02%
2019/11/08	0	0.00	1	28.00	27.80	-1	11,953	-0.01%
2019/11/07	78	27.93	1	27.85	27.85	77	11,988	0.64%
2019/11/06	2	28.60	1	29.15	28.60	1	11,956	0.01%
2019/11/05	4	29.03	1	29.20	28.90	3	11,967	0.03%
2019/11/04	1	29.20	21	29.00	28.80	-20	11,992	-0.17%
2019/11/01	61	28.84	7	28.73	29.10	54	12,021	0.45%
2019/10/31	24	28.46	0	0.00	28.45	24	12,027	0.20%
2019/10/30	1	29.30	1	29.55	29.35	0	12,036	0.00%
2019/10/29	13	30.03	7	30.10	29.05	6	12,127	0.05%
2019/10/28	2	30.70	5.2	30.21	30.50	-3.2	12,117	-0.03%
2019/10/25	10	30.08	6	30.14	29.50	4	12,124	0.03%
2019/10/24	7	29.75	21	29.92	30.10	-14	12,211	-0.11%
2019/10/23	16	29.42	30	30.01	29.30	-14	12,519	-0.11%
2019/10/22	6	29.65	8	29.41	29.35	-2	12,728	-0.02%
2019/10/21	3	28.15	33	28.64	29.90	-30	12,456	-0.24%
2019/10/18	1	27.80	2	28.33	27.80	-1	12,096	-0.01%
2019/10/16	1	27.50	0.5	27.70	27.65	0.5	11,950	0.00%
2019/10/15	4	28.10	34	28.46	28.05	-30	11,894	-0.25%
2019/10/14	79	27.64	89	27.74	27.50	-10	11,716	-0.09%
2019/10/09	1	26.70	36	26.55	26.55	-35	11,566	-0.30%
2019/10/03	0	0.00	1	27.75	27.70	-1	11,556	-0.01%
2019/10/02	2	27.60	1	27.60	27.60	1	11,484	0.01%
2019/10/01	6	27.80	0	0.00	28.00	6	11,450	0.05%
2019/09/27	13	27.89	21	27.88	27.80	-8	11,387	-0.07%
2019/09/26	7	27.73	6	27.32	27.50	1	11,208	0.01%
2019/09/25	3.2	28.60	0	0.00	28.35	3.2	10,953	0.03%
2019/09/24	1	29.95	4	30.09	29.85	-3	10,798	-0.03%
2019/09/23	3	30.35	3	30.35	30.00	0	10,717	0.00%
2019/09/20	2	30.00	1	30.00	30.20	1	10,628	0.01%
2019/09/19	1	30.70	39	30.57	30.05	-38	10,540	-0.36%
2019/09/18	9	29.52	5	29.74	29.50	4	10,244	0.04%
2019/09/17	22	29.05	42	29.21	29.50	-20	10,125	-0.20%
2019/09/16	8	27.55	11	27.80	28.15	-3	9,888	-0.03%
2019/09/12	0	0.00	8	28.21	28.05	-8	9,886	-0.08%
2019/09/11	9	27.93	26	28.07	28.05	-17	10,039	-0.17%
2019/09/10	24	28.99	6	29.48	28.80	18	10,260	0.18%
2019/09/09	28	28.82	3	28.85	28.95	25	10,108	0.25%
2019/09/06	13	30.37	33	30.74	29.45	-20	9,927	-0.20%
2019/09/05	1	29.05	75	29.36	29.60	-74	9,312	-0.79%
2019/09/04	2	28.63	2	28.43	28.95	0	9,063	0.00%
2019/09/03	9	28.31	3	28.40	28.05	6	8,788	0.07%
2019/09/02	0	0.00	9	27.67	28.35	-9	8,571	-0.10%
2019/08/30	14	27.46	9	26.86	26.55	5	8,235	0.06%
2019/08/29	15	27.90	4	27.34	27.00	11	7,901	0.14%
2019/08/28	2	25.70	13	26.12	26.45	-11	7,205	-0.15%
2019/08/27	2	24.15	2	24.20	24.05	0	6,943	0.00%
2019/08/26	9	23.90	0	0.00	23.60	9	6,879	0.13%
2019/08/23	2	24.55	3	24.88	24.75	-1	6,802	-0.01%
2019/08/22	6	24.79	4	24.86	24.90	2	6,713	0.03%
2019/08/21	8	24.64	6	24.83	24.50	2	6,537	0.03%
2019/08/20	1	23.80	6	23.67	23.65	-5	6,220	-0.08%
2019/08/19	11	24.15	6	24.40	24.15	5	6,102	0.08%
2019/08/16	1	23.30	4	22.63	23.30	-3	5,753	-0.05%
2019/08/15	2	21.20	2	21.15	21.20	0	5,617	0.00%
2019/08/14	0	0.00	1	22.10	21.90	-1	5,573	-0.02%
2019/08/13	2	22.13	0	0.00	22.25	2	5,500	0.04%
2019/08/12	1	22.00	8	22.05	22.00	-7	5,453	-0.13%
2019/08/08	1	22.75	0	0.00	22.65	1	5,387	0.02%
2019/08/07	5	22.76	1	22.90	22.30	4	5,328	0.08%
2019/08/06	3	22.40	1	21.90	22.90	2	5,269	0.04%
2019/08/05	4	23.00	1	23.85	22.60	3	5,168	0.06%
2019/08/02	2	23.10	1	23.40	23.50	1	5,096	0.02%
2019/08/01	15	23.82	0	0.00	23.80	15	5,016	0.30%
2019/07/31	1	23.55	12	23.94	24.45	-11	4,909	-0.22%
2019/07/30	5	23.06	1	23.35	23.15	4	4,722	0.08%
2019/07/29	9	24.73	69	24.59	24.35	-60	4,488	-1.34%
2019/07/26	8	24.14	8	24.43	24.70	0	4,170	0.00%
2019/07/25	8	23.32	26	23.05	24.00	-18	3,834	-0.47%
2019/07/24	67	22.12	22	22.52	22.60	45	3,320	1.36%
2019/07/17	0	0.00	1	20.65	20.50	-1	2,941	-0.03%
2019/07/15	1	21.30	0	0.00	21.20	1	2,933	0.03%
2019/07/12	6	21.13	0	0.00	21.65	6	2,959	0.20%
2019/07/11	8	21.51	5	21.39	21.25	3	2,936	0.10%
2019/07/10	1	20.20	0	0.00	20.50	1	2,775	0.04%
2019/07/08	5	20.18	2	20.18	20.15	3	2,747	0.11%
2019/07/04	3	20.25	0	0.00	19.90	3	2,739	0.11%
2019/07/03	1	19.90	0	0.00	19.90	1	2,750	0.04%
2019/07/02	1	20.20	0	0.00	20.30	1	2,741	0.04%
2019/07/01	2	20.33	1	20.45	20.10	1	2,730	0.04%
2019/06/28	1	19.85	2	20.05	19.95	-1	2,714	-0.04%
2019/06/26	3	19.67	0	0.00	19.60	3	2,681	0.11%
2019/06/25	2	20.00	1	20.05	20.10	1	2,652	0.04%
2019/06/24	10	20.31	9	20.32	20.50	1	2,582	0.04%
2019/06/21	2	19.65	3	19.85	19.90	-1	2,483	-0.04%
2019/06/20	3	19.45	3	19.82	19.90	0	2,370	0.00%
2019/06/19	2	19.18	8	19.40	19.60	-6	2,235	-0.27%
2019/06/18	4	18.80	11	18.78	19.40	-7	1,976	-0.35%
2019/06/17	0	0.00	8	17.51	17.85	-8	1,536	-0.52%
2019/06/14	4	16.31	1	16.50	16.25	3	1,508	0.20%
2019/06/13	1	16.30	0	0.00	16.40	1	1,535	0.07%
2019/06/12	0	0.00	18	16.51	16.65	-18	1,563	-1.15%
2019/06/11	1	16.10	2	16.10	16.05	-1	1,571	-0.06%
2019/06/10	0	0.00	2	15.83	15.80	-2	1,576	-0.13%
2019/06/06	1	15.65	0	0.00	15.65	1	1,599	0.06%
2019/06/05	1	15.85	0	0.00	15.85	1	1,619	0.06%
2019/06/03	1	16.10	0	0.00	16.10	1	1,679	0.06%
2019/05/31	0	0.00	34	16.35	16.40	-34	1,709	-1.99%
2019/05/30	0	0.00	5	16.15	16.10	-5	1,721	-0.29%
2019/05/29	0	0.00	3	15.85	16.00	-3	1,742	-0.17%
2019/05/27	51	15.65	0	0.00	15.50	51	1,834	2.78%
2019/05/24	2	15.75	0	0.00	15.60	2	1,872	0.11%
2019/05/23	2	15.88	0	0.00	15.65	2	1,897	0.11%
2019/05/22	0	0.00	2	16.23	16.25	-2	1,926	-0.10%
2019/05/20	1	16.05	120	15.98	16.05	-119	2,153	-5.53%	大賣/鉅額交易
2019/05/17	1	16.50	0	0.00	16.40	1	2,215	0.05%
2019/05/16	2	17.18	0	0.00	16.85	2	2,258	0.09%
2019/05/15	1	17.35	4	17.50	17.55	-3	2,462	-0.12%
2019/05/14	1	16.75	2	16.85	17.35	-1	2,712	-0.04%
2019/05/13	0	0.00	22	17.59	17.30	-22	2,856	-0.77%
2019/05/10	1	17.55	1	17.60	17.55	0	3,010	0.00%
2019/05/09	2	18.05	0	0.00	17.60	2	3,017	0.07%
2019/05/08	1	18.55	0	0.00	18.55	1	2,989	0.03%
2019/05/06	2	19.08	0	0.00	18.90	2	3,136	0.06%
2019/05/03	1	19.55	3	19.73	19.55	-2	3,124	-0.06%
2019/04/30	26	19.20	1	19.45	19.45	25	3,185	0.78%
2019/04/29	3	19.20	1	19.40	19.25	2	3,310	0.06%
2019/04/26	3	20.28	0	0.00	20.25	3	3,277	0.09%
2019/04/25	2	20.88	0	0.00	20.75	2	3,270	0.06%
2019/04/24	0	0.00	1	21.25	21.25	-1	3,269	-0.03%
2019/04/22	20	21.80	0	0.00	21.25	20	3,282	0.61%
2019/04/19	40	20.99	1	21.10	21.35	39	3,256	1.20%
2019/04/18	37	21.55	2	21.73	20.75	35	3,262	1.07%
2019/04/11	1	21.40	0	0.00	21.00	1	3,246	0.03%
2019/04/08	0	0.00	94	21.80	21.65	-94	3,257	-2.89%
2019/04/03	64	21.39	0	0.00	21.60	64	3,245	1.97%
2019/04/02	30	21.20	0	0.00	21.35	30	3,254	0.92%
2019/04/01	0	0.00	54	21.47	21.35	-54	3,261	-1.66%
2019/03/29	50	20.55	0	0.00	20.65	50	3,233	1.55%
2019/03/28	0	20.45	2	20.45	20.50	-2	3,297	-0.06%
2019/03/27	3	20.37	0	0.00	20.20	3	3,380	0.09%
2019/03/26	3	20.78	0	0.00	20.65	3	3,402	0.09%
2019/03/25	1	20.90	2	20.95	20.80	-1	3,459	-0.03%
2019/03/22	0	21.60	0	0.00	21.40	0	3,485	0.00%
2019/03/20	0	21.30	0	0.00	21.30	0	3,649	0.00%
2019/03/18	0	0.00	3	21.58	21.55	-3	3,966	-0.08%
2019/03/15	8	20.68	16	20.94	20.90	-8	4,040	-0.20%
2019/03/14	7	21.39	3	20.85	20.85	4	4,097	0.10%
2019/03/13	1	21.40	0	0.00	21.40	1	4,328	0.02%
2019/03/12	0	21.90	0	0.00	21.90	0	4,769	0.00%
2019/03/08	0	21.25	0	0.00	21.25	0	5,379	0.00%
2019/03/07	0	21.60	0	0.00	21.60	0	5,422	0.00%
2019/03/06	15	22.37	1	22.50	22.30	14	5,524	0.25%
2019/03/05	1	22.20	0	0.00	22.20	1	5,688	0.02%
2019/02/27	2	22.65	1	22.55	22.40	1	6,090	0.02%
2019/02/26	4	22.84	2	23.28	22.75	2	6,373	0.03%
2019/02/25	5	22.74	0	0.00	22.75	5	6,677	0.07%
2019/02/22	5	23.15	2	23.13	23.00	3	6,778	0.04%
2019/02/21	1	23.15	2	23.18	23.30	-1	6,803	-0.01%
2019/02/20	7	23.54	6	23.74	23.50	1	6,788	0.01%
2019/02/19	0	0.00	2	22.75	23.00	-2	6,648	-0.03%
2019/02/18	7	22.89	7	23.16	22.80	0	6,605	0.00%
2019/02/15	1	22.65	2	22.65	22.65	-1	6,562	-0.02%
2019/02/14	6	23.55	6	23.88	23.10	0	6,546	0.00%
2019/02/13	4	23.26	10	22.90	23.45	-6	6,366	-0.09%
2019/02/12	3	21.90	64	22.23	21.90	-61	6,143	-0.99%
2019/02/11	66	21.33	20	21.45	21.40	46	6,069	0.76%
2019/01/30	1	20.35	2	20.45	20.30	-1	6,027	-0.02%
2019/01/29	1	20.25	2	20.50	20.25	-1	6,036	-0.02%
2019/01/28	6	20.89	10	20.80	20.70	-4	6,058	-0.07%
2019/01/25	4	20.76	4	20.78	20.50	0	6,080	0.00%
2019/01/24	12	20.33	2	20.30	20.25	10	6,156	0.16%
2019/01/23	2	20.10	1	20.30	20.20	1	6,287	0.02%
2019/01/22	3	20.58	2	20.75	20.20	1	6,300	0.02%
2019/01/21	6	20.98	5	20.59	20.85	1	6,329	0.02%
2019/01/18	2	19.88	3	19.83	19.80	-1	6,246	-0.02%
2019/01/17	1	19.45	0	0.00	19.45	1	6,309	0.02%
2019/01/16	2	19.90	1	19.80	19.90	1	6,329	0.02%
2019/01/15	0	0.00	1	19.60	19.65	-1	6,317	-0.02%
2019/01/14	2	18.95	9	19.00	19.10	-7	6,313	-0.11%
2019/01/11	1	19.50	1	19.70	19.20	0	6,338	0.00%
2019/01/09	2	19.80	4	19.66	19.70	-2	6,369	-0.03%
2019/01/08	10	19.38	3	19.45	19.35	7	6,461	0.11%
2019/01/07	2	19.33	0	0.00	19.20	2	6,480	0.03%
2019/01/04	1	18.60	1	18.25	18.80	0	6,548	0.00%
2019/01/03	1	19.90	0	0.00	19.55	1	6,558	0.02%
2018/12/28	1	20.20	0	0.00	20.15	1	6,672	0.01%
2018/12/27	5	20.56	4	20.75	20.25	1	6,771	0.01%
2018/12/26	1	19.85	1	20.30	19.85	0	6,784	0.00%
2018/12/25	2	19.95	0	0.00	20.00	2	6,833	0.03%
2018/12/24	1	20.35	1	20.60	20.50	0	6,844	0.00%
2018/12/22	1	20.20	1	20.40	20.40	0	6,849	0.00%
2018/12/21	0	0.00	2	20.68	20.75	-2	6,891	-0.03%
2018/12/20	2	20.33	1	19.95	20.00	1	6,910	0.01%
2018/12/19	0	0.00	3	20.85	20.75	-3	6,866	-0.04%
2018/12/18	2	20.95	2	21.00	20.85	0	6,933	0.00%
2018/12/17	9	21.58	10	21.68	21.40	-1	7,063	-0.01%
2018/12/14	13	21.35	1	21.85	21.60	12	7,092	0.17%
2018/12/13	13	22.12	30	22.46	22.10	-17	7,128	-0.24%
2018/12/12	39	22.97	22	22.49	22.85	17	7,105	0.24%
2018/12/11	1	21.75	0	0.00	21.75	1	7,057	0.01%
2018/12/10	1	22.20	7	21.93	22.05	-6	7,070	-0.08%
2018/12/07	19	22.78	1	23.00	22.60	18	7,085	0.25%
2018/12/06	4	23.08	1	24.40	22.20	3	7,191	0.04%
2018/12/05	27	24.60	24	23.99	24.00	3	7,061	0.04%
2018/12/04	5	23.39	50	24.27	24.50	-45	6,721	-0.67%
2018/12/03	8	22.58	11	22.80	22.50	-3	6,286	-0.05%
2018/11/29	25	22.43	43.3	22.43	21.90	-18.3	6,162	-0.30%
2018/11/28	2	22.28	2	22.58	22.25	0	6,052	0.00%
2018/11/27	10	22.24	10	22.42	22.25	0	5,919	0.00%
2018/11/26	1	21.70	3	21.88	21.60	-2	5,645	-0.04%
2018/11/23	2	21.75	25	21.83	21.70	-23	5,570	-0.41%
2018/11/22	44	20.72	5	21.18	21.15	39	5,292	0.74%
2018/11/21	0	0.00	2	20.55	20.55	-2	4,970	-0.04%
2018/11/16	0	0.00	1	18.40	18.15	-1	4,942	-0.02%
2018/11/14	0	0.00	1	18.30	18.25	-1	5,017	-0.02%
2018/11/13	1	17.55	0	0.00	18.60	1	5,141	0.02%
2018/11/12	2	18.00	0	0.00	18.00	2	5,137	0.04%
2018/11/07	1	18.15	2	18.40	18.60	-1	5,226	-0.02%
2018/11/06	1	17.30	0	0.00	17.40	1	5,254	0.02%
2018/11/05	0	0.00	1	18.40	18.20	-1	5,307	-0.02%
2018/11/02	0	0.00	1	18.00	18.35	-1	5,323	-0.02%
2018/11/01	14	17.93	12	18.34	17.70	2	5,296	0.04%
2018/10/31	2	17.33	3	17.47	17.50	-1	5,205	-0.02%
2018/10/29	1	16.40	1	16.50	16.10	0	5,175	0.00%
2018/10/26	0	0.00	4	16.05	15.65	-4	5,221	-0.08%
2018/10/25	22	16.30	4	16.56	16.15	18	5,225	0.34%
2018/10/24	5	18.00	0	0.00	17.90	5	5,183	0.10%
2018/10/23	1	18.50	0	0.00	18.35	1	5,214	0.02%
2018/10/19	1	18.60	0	0.00	18.60	1	5,440	0.02%
2018/10/18	0	0.00	2	19.48	19.45	-2	5,478	-0.04%
2018/10/17	1	19.90	2	20.00	19.45	-1	5,542	-0.02%
2018/10/16	1	20.35	1	19.65	19.50	0	5,573	0.00%
2018/10/15	1	19.10	0	0.00	19.10	1	5,654	0.02%
2018/10/12	37	18.90	7	18.72	19.30	30	5,774	0.52%
2018/10/11	23	18.10	3	18.17	18.00	20	5,828	0.34%
2018/10/09	4	20.13	1	20.30	20.00	3	5,909	0.05%
2018/10/08	1	20.65	1	20.50	20.70	0	6,010	0.00%
2018/10/05	4	20.13	1	20.40	20.30	3	6,078	0.05%
2018/10/04	1	21.90	0	0.00	21.95	1	6,039	0.02%
2018/10/03	1	22.00	1	22.35	22.30	0	6,180	0.00%
2018/10/02	0	0.00	10	23.40	23.40	-10	6,413	-0.16%
2018/09/28	6	23.93	6	23.63	23.70	0	6,784	0.00%
2018/09/26	3	23.72	3	23.62	24.00	0	7,020	0.00%
2018/09/25	0	0.00	10	24.20	23.65	-10	7,080	-0.14%
2018/09/21	2	24.68	13	24.38	23.95	-11	7,036	-0.16%
2018/09/19	10	24.04	7	23.74	23.10	3	7,126	0.04%
2018/09/18	20	23.30	0	0.00	23.00	20	7,137	0.28%
2018/09/17	3	23.83	5	24.03	24.20	-2	7,271	-0.03%
2018/09/14	0	0.00	2	23.03	23.25	-2	7,240	-0.03%
2018/09/13	3	21.30	2	21.20	21.15	1	7,349	0.01%
2018/09/12	5	20.00	33	21.80	20.10	-28	7,544	-0.37%
2018/09/11	35	22.47	4	22.70	22.10	31	7,600	0.41%
2018/09/10	3	23.25	2	23.15	22.45	1	7,871	0.01%
2018/09/07	7	25.39	45	26.57	24.90	-38	7,830	-0.49%
2018/09/06	1	26.70	3	27.00	26.65	-2	7,859	-0.03%
2018/09/04	46	27.66	1	27.50	27.50	45	8,353	0.54%
2018/09/03	1	26.85	0	0.00	26.85	1	8,584	0.01%
2018/08/31	1	27.85	0	0.00	28.40	1	8,642	0.01%
2018/08/30	0	0.00	1	28.95	28.10	-1	8,737	-0.01%
2018/08/29	12	28.35	2	28.50	28.45	10	8,808	0.11%
2018/08/28	0	0.00	2	28.25	28.05	-2	8,965	-0.02%
2018/08/27	0	0.00	3	28.43	28.55	-3	9,101	-0.03%
2018/08/24	4	26.93	0	0.00	27.25	4	9,575	0.04%
2018/08/22	0	0.00	2	27.15	27.15	-2	11,758	-0.02%
2018/08/21	2	27.50	2	27.60	27.25	0	13,147	0.00%
2018/08/20	3	27.07	1	27.30	27.40	2	13,469	0.01%
2018/08/17	5	28.88	0	0.00	28.90	5	14,306	0.03%
2018/08/16	2	27.90	9	29.03	29.25	-7	14,575	-0.05%
2018/08/15	8	29.81	0	0.00	28.95	8	14,843	0.05%
2018/08/14	1	30.35	4	29.88	30.75	-3	14,865	-0.02%
2018/08/13	8	30.00	47	28.29	29.90	-39	14,941	-0.26%
2018/08/10	5	31.26	9	31.36	31.00	-4	14,913	-0.03%
2018/08/09	9	30.67	2	30.70	30.60	7	14,955	0.05%
2018/08/08	1	31.65	2	30.85	31.00	-1	15,330	-0.01%
2018/08/07	3	32.00	3	32.08	31.45	0	15,401	0.00%
2018/08/03	3	31.97	4	32.13	32.35	-1	15,863	-0.01%
2018/08/02	2	31.40	2	32.60	31.35	0	15,852	0.00%
2018/08/01	1	33.80	0	0.00	33.20	1	15,913	0.01%
2018/07/31	4	34.03	5	33.90	33.65	-1	16,055	-0.01%
2018/07/30	2	33.60	0	0.00	33.65	2	16,049	0.01%
2018/07/27	12	35.26	10	34.96	35.00	2	16,001	0.01%
2018/07/26	2	34.65	6	34.75	35.40	-4	15,934	-0.03%
2018/07/25	8	34.11	9	34.09	33.90	-1	15,759	-0.01%
2018/07/24	2	34.50	3	34.28	34.10	-1	15,688	-0.01%
2018/07/23	1	32.60	0	0.00	33.80	1	15,617	0.01%
2018/07/20	17	34.57	6	34.36	33.55	11	15,562	0.07%
2018/07/19	3	32.92	6	33.25	34.15	-3	15,410	-0.02%
2018/07/18	2.1	34.10	3	33.03	32.50	-0.9	15,296	-0.01%
2018/07/17	10.1	34.05	0	0.00	34.05	10.1	15,193	0.07%
2018/07/16	8.1	35.92	10	36.25	35.70	-1.9	15,078	-0.01%
2018/07/13	3	35.23	3	35.13	34.55	0	15,044	0.00%
2018/07/12	3	34.47	2	34.45	34.45	1	14,942	0.01%
2018/07/11	9	34.09	8	34.61	34.55	1	14,897	0.01%
2018/07/10	12	34.28	1	35.00	34.30	11	14,731	0.07%
2018/07/09	28	32.86	4	32.56	32.55	24	14,561	0.16%
2018/07/06	15	33.05	17	32.53	33.80	-2	14,382	-0.01%
2018/07/05	18	31.19	8	31.35	30.75	10	14,183	0.07%
2018/07/04	6	32.27	7	30.91	30.70	-1	14,034	-0.01%
2018/07/03	1	34.80	2	33.95	33.20	-1	13,822	-0.01%
2018/07/02	4	35.43	7	35.02	34.20	-3	13,741	-0.02%
2018/06/29	5	34.83	29	34.68	35.20	-24	13,686	-0.18%
2018/06/28	8	36.21	19	35.16	34.50	-11	13,546	-0.08%
2018/06/27	0	0.00	1	36.50	36.50	-1	13,363	-0.01%
2018/06/26	22	37.90	6	37.22	36.90	16	13,272	0.12%
2018/06/25	1	37.50	3	37.35	36.80	-2	13,101	-0.02%
2018/06/22	13	39.07	0	0.00	38.65	13	12,955	0.10%
2018/06/21	6	39.58	13.1	39.78	41.00	-7.1	12,800	-0.06%
2018/06/20	19	38.06	33	39.40	37.75	-14	12,560	-0.11%
2018/06/19	8	41.57	4	41.43	39.80	4	12,439	0.03%
2018/06/15	6	40.08	0	0.00	39.90	6	12,155	0.05%
2018/06/14	1	39.40	0	0.00	39.60	1	12,239	0.01%
2018/06/13	7	42.68	0	0.00	39.00	7	12,350	0.06%
2018/06/12	6	44.40	2	42.50	42.45	4	12,426	0.03%
2018/06/11	2	38.93	13	40.17	41.00	-11	12,131	-0.09%
2018/06/08	1	36.80	1	37.60	37.30	0	11,994	0.00%
2018/06/07	6	36.02	3	36.47	37.00	3	11,951	0.03%
2018/06/06	0	0.00	1	36.30	35.90	-1	11,989	-0.01%
2018/06/05	8	36.14	4	34.80	34.60	4	12,093	0.03%
2018/06/04	2	36.90	2	37.75	37.20	0	12,044	0.00%
2018/06/01	17	38.05	27	37.96	37.00	-10	11,883	-0.08%
2018/05/31	50	39.87	46.2	39.90	38.20	3.8	11,358	0.03%
2018/05/30	2	36.50	17	36.46	37.60	-15	10,218	-0.15%
2018/05/29	40	34.25	68	34.35	34.20	-28	9,074	-0.31%
2018/05/28	11	31.37	6	30.89	32.05	5	7,610	0.07%
2018/05/25	93	28.43	130	28.71	29.15	-37	7,234	-0.51%	大賣/
2018/05/24	13	26.22	52	26.56	26.50	-39	6,262	-0.62%
2018/05/23	40	25.98	78	26.26	25.90	-38	5,976	-0.64%
2018/05/22	4	26.00	5	25.52	25.10	-1	5,631	-0.02%
2018/05/21	12	25.73	36	25.72	26.05	-24	5,538	-0.43%
2018/05/18	12	25.35	11	25.01	25.05	1	5,420	0.02%
2018/05/17	2	24.73	10	24.86	24.40	-8	5,346	-0.15%
2018/05/16	25	26.31	26	26.22	25.20	-1	5,258	-0.02%
2018/05/15	5	25.28	10	24.84	24.90	-5	4,897	-0.10%
2018/05/14	135	25.49	40	26.08	25.80	95	4,846	1.96%	大買/
2018/05/11	11	24.63	16	25.49	24.40	-5	4,517	-0.11%
2018/05/10	0	0.00	30	24.70	24.75	-30	4,342	-0.69%
2018/05/09	2	24.63	23	24.87	24.15	-21	4,292	-0.49%
2018/05/08	8	23.91	12	23.92	24.05	-4	4,146	-0.10%
2018/05/02	10	22.10	1	22.15	22.05	9	4,147	0.22%
2018/04/27	5	21.90	0	0.00	21.90	5	4,590	0.11%
2018/04/25	1	22.60	1	22.45	22.25	0	5,087	0.00%
2018/04/23	5	24.25	0	0.00	23.70	5	5,145	0.10%
2018/04/20	0	0.00	1	24.05	23.80	-1	5,127	-0.02%
2018/04/19	79	24.33	6	24.53	24.40	73	5,110	1.43%
2018/04/18	36	23.59	6	23.88	23.40	30	4,982	0.60%
2018/04/17	1	24.55	0	0.00	23.50	1	4,975	0.02%
2018/04/16	25	24.86	5	25.10	24.60	20	4,971	0.40%
2018/04/13	2	24.80	45	24.69	24.95	-43	4,975	-0.86%
2018/04/12	10	23.95	0	0.00	23.80	10	4,955	0.20%
2018/04/11	8	24.09	10	24.40	24.00	-2	5,092	-0.04%
2018/04/10	10	23.25	0	0.00	23.05	10	5,090	0.20%
2018/04/09	0	0.00	1	23.00	22.90	-1	5,194	-0.02%
2018/04/03	6	24.00	0	0.00	23.35	6	5,218	0.11%
2018/04/02	0	0.00	1	24.20	23.80	-1	5,216	-0.02%
2018/03/30	9	24.35	0	0.00	24.05	9	5,259	0.17%
2018/03/29	5	24.40	0	0.00	24.20	5	5,298	0.09%
2018/03/28	0	0.00	2	24.13	24.00	-2	5,322	-0.04%
2018/03/26	1	24.30	0	0.00	24.10	1	5,307	0.02%
2018/03/22	7	26.14	2	26.40	24.85	5	5,264	0.09%
2018/03/21	35	26.81	0	0.00	25.85	35	5,189	0.67%
2018/03/20	31	26.36	41	26.66	26.35	-10	5,112	-0.20%
2018/03/19	37	26.31	57	26.36	26.50	-20	4,988	-0.40%
2018/03/16	65	25.66	101	26.18	25.55	-36	4,795	-0.75%	大賣/
2018/03/15	0	0.00	1	24.70	24.80	-1	4,566	-0.02%
2018/03/14	1	24.80	11	25.07	24.80	-10	4,605	-0.22%
2018/03/12	81	24.99	3	25.15	24.70	78	4,578	1.70%
2018/03/09	1	24.40	14	23.92	24.40	-13	4,563	-0.28%
2018/03/08	6	23.33	100	22.44	23.35	-94	4,559	-2.06%
2018/03/01	5	21.25	0	0.00	21.25	5	5,424	0.09%
2018/02/27	20	21.68	1	21.20	21.25	19	5,528	0.34%
2018/02/26	12	21.60	2	21.50	21.85	10	5,586	0.18%
2018/02/23	30	21.58	0	0.00	21.40	30	5,735	0.52%
2018/02/22	1	21.05	0	0.00	21.05	1	5,991	0.02%
2018/02/21	15	20.95	0	0.00	21.15	15	6,514	0.23%
2018/02/07	0	0.00	1	20.80	20.70	-1	7,549	-0.01%
2018/02/05	0	0.00	1	22.40	22.70	-1	7,704	-0.01%
2018/01/30	1	24.55	0	0.00	24.50	1	8,190	0.01%
2018/01/29	1	25.40	2	24.85	24.85	-1	8,303	-0.01%
2018/01/26	6	25.52	5	25.35	25.40	1	8,546	0.01%
2018/01/25	0	0.00	1	25.45	25.20	-1	8,703	-0.01%
2018/01/23	4	27.41	11	26.68	26.45	-7	8,872	-0.08%
2018/01/22	10	26.42	1	26.50	27.15	9	8,922	0.10%
2018/01/19	1	25.40	1	25.35	25.40	0	9,219	0.00%
2018/01/18	1	24.90	7	24.93	24.85	-6	9,485	-0.06%
2018/01/16	0	0.00	1	24.35	24.20	-1	10,268	-0.01%
2018/01/15	1	24.00	0	0.00	24.00	1	10,700	0.01%
2018/01/12	0	0.00	3	24.03	24.05	-3	10,878	-0.03%
2018/01/11	1	23.80	4	23.66	23.60	-3	10,961	-0.03%
2018/01/10	1	24.55	1	23.90	23.70	0	11,155	0.00%
2018/01/09	0	0.00	1	24.30	24.35	-1	11,346	-0.01%
2018/01/08	6	25.89	0	0.00	24.65	6	11,708	0.05%
2018/01/05	1	25.10	1	25.40	25.50	0	11,693	0.00%
2018/01/03	0	0.00	1	24.30	24.05	-1	11,867	-0.01%
2018/01/02	1	22.40	0	0.00	23.40	1	11,971	0.01%