漢磊 (3707)-凱基-竹北券商分點個股進出

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
61.8
漲跌
▼0.3
漲幅
-0.48%
成交量
803張
產業
上櫃半導體類股
1280人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

漢磊 (3707)籌碼相關－凱基-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	62.50	0	0.00	62.10	1	5,096	0.02%
2024/05/30	3	63.13	0	0.00	62.60	3	5,131	0.06%
2024/05/29	0	0.00	14	63.22	64.00	-14	5,143	-0.27%
2024/05/28	0.7	63.27	0	0.00	63.50	0.7	5,141	0.01%
2024/05/27	3	61.90	0	0.00	62.00	3	5,133	0.06%
2024/05/24	2	61.35	0	0.00	61.30	2	5,152	0.04%
2024/05/20	0	0.00	10	64.50	65.10	-10	5,167	-0.19%
2024/05/16	1	64.40	0	0.00	63.50	1	5,151	0.02%
2024/05/14	1	64.50	0	0.00	64.90	1	5,139	0.02%
2024/05/13	0	0.00	3	65.30	64.30	-3	5,150	-0.06%
2024/05/10	1	65.10	0	0.00	65.90	1	5,146	0.02%
2024/05/09	11	64.00	10	64.10	64.00	1	5,140	0.02%
2024/05/08	1	65.90	0	0.00	65.50	1	5,128	0.02%
2024/05/06	6	66.65	3	67.20	66.10	3	5,109	0.06%
2024/05/03	13	68.02	2	68.70	67.10	11	5,076	0.22%
2024/05/02	0.1	70.40	0	0.00	70.50	0.1	5,029	0.00%
2024/04/30	8	70.84	14	70.11	70.10	-6	5,010	-0.12%
2024/04/29	22.1	69.10	13	69.79	70.10	9.1	4,960	0.18%
2024/04/26	5	69.86	0	0.00	69.10	5	4,925	0.10%
2024/04/25	2.1	70.21	1	70.60	70.60	1.1	4,867	0.02%
2024/04/23	4	68.50	0	0.00	68.50	4	4,740	0.08%
2024/04/22	3	67.93	3	68.27	67.00	0	4,706	0.00%
2024/04/19	24	68.03	14	67.63	67.10	10	4,625	0.22%
2024/04/18	39	75.78	15	74.76	72.00	24	4,470	0.54%
2024/04/17	0	0.00	8.6	73.80	73.80	-8.6	3,962	-0.22%
2024/04/16	2	66.55	3.3	67.05	67.10	-1.3	3,925	-0.03%
2024/04/15	16	71.83	4	71.05	70.50	12	3,825	0.31%
2024/04/12	20	71.93	6	72.63	71.60	14	3,741	0.37%
2024/04/11	8	72.33	0	0.00	70.50	8	3,656	0.22%
2024/04/10	5.1	70.89	11	70.30	71.50	-5.9	3,535	-0.17%
2024/04/09	2.2	65.90	4	66.30	65.70	-1.9	3,357	-0.06%
2024/04/08	10	67.92	1	66.40	67.20	9	3,322	0.27%
2024/04/03	4	68.00	4	68.60	68.60	0	3,261	0.00%
2024/04/02	11	67.17	8.2	66.96	68.20	2.8	3,173	0.09%
2024/04/01	11	65.54	45	67.48	67.70	-34	2,978	-1.14%
2024/03/28	11	61.31	6	61.00	60.70	5	2,625	0.19%
2024/03/27	1	57.20	0	0.00	57.40	1	2,487	0.04%
2024/03/26	0	0.00	3	58.70	57.30	-3	2,487	-0.12%
2024/03/22	5	59.50	0.4	59.10	59.30	4.6	2,479	0.19%
2024/03/21	1	57.20	0	0.00	57.20	1	2,439	0.04%
2024/03/20	3	57.60	0	0.00	57.00	3	2,517	0.12%
2024/03/19	0	0.00	0.1	59.30	58.60	-0.1	2,508	0.00%
2024/03/18	0	0.00	1	58.20	58.10	-1	2,491	-0.04%
2024/03/15	3	61.20	2.1	60.50	59.50	0.9	2,472	0.04%
2024/03/14	3.1	60.93	0	0.00	61.20	3.1	2,445	0.13%
2024/03/13	16	62.93	11	62.99	61.70	5	2,402	0.21%
2024/03/12	10	62.36	3	61.93	61.80	7	2,320	0.30%
2024/03/11	16.5	65.21	21	65.89	64.20	-4.5	2,207	-0.20%
2024/03/08	3	59.93	4	60.80	61.00	-1	1,567	-0.06%
2024/03/07	0	0.00	2	55.50	55.50	-2	1,432	-0.14%
2024/03/06	1.1	56.52	10	56.10	56.10	-8.9	1,416	-0.63%
2024/03/05	2	59.25	2	58.00	58.00	0	1,411	0.00%
2024/03/04	0	59.50	1	59.70	59.70	-1	1,384	-0.07%
2024/03/01	2	59.90	2	60.20	59.50	0	1,371	0.00%
2024/02/29	0	60.40	5.1	60.40	60.30	-5.1	1,363	-0.37%
2024/02/27	2	61.80	0	0.00	61.50	2	1,350	0.15%
2024/02/26	5.1	61.07	2	59.90	62.60	3.1	1,326	0.23%
2024/02/23	5	61.10	3	60.70	60.70	2	1,268	0.16%
2024/02/22	0.2	61.30	9	61.43	61.10	-8.8	1,299	-0.68%
2024/02/21	5	61.90	0	0.00	61.80	5	1,315	0.38%
2024/02/20	1	62.20	0	0.00	62.00	1	1,316	0.08%
2024/02/19	5	63.10	0.5	63.40	63.30	4.6	1,316	0.35%
2024/02/16	3.2	62.58	0	0.00	62.80	3.2	1,319	0.24%
2024/02/02	4	62.13	2	61.81	61.90	2	1,279	0.15%
2024/02/01	2	62.20	10	62.80	62.20	-8	1,278	-0.63%
2024/01/19	2	63.80	4	63.60	63.80	-2	1,314	-0.15%
2024/01/18	1.1	63.02	1	62.90	62.90	0.1	1,311	0.01%
2024/01/17	2	64.80	0	0.00	64.10	2	1,304	0.15%
2024/01/16	0	0.00	0	65.10	65.40	0	1,291	0.00%
2024/01/15	0	0.00	1	66.60	65.90	-1	1,287	-0.08%
2024/01/12	1	66.60	3	66.33	65.80	-2	1,298	-0.15%
2024/01/11	1	65.60	3	66.73	66.60	-2	1,300	-0.15%
2024/01/10	2	66.00	0	0.00	65.50	2	1,314	0.16%
2024/01/09	4.1	67.71	0	0.00	67.80	4.1	1,287	0.32%
2024/01/08	1	69.20	0	0.00	68.50	1	1,277	0.08%
2024/01/05	2	69.30	0	0.00	69.10	2	1,275	0.16%
2023/12/27	1	73.00	0	0.00	73.00	1	1,240	0.08%
2023/12/25	0	0.00	0.2	71.90	71.40	-0.2	1,247	-0.02%
2023/12/21	0	0.00	0	72.30	71.80	0	1,315	0.00%
2023/12/20	2	72.65	1	72.80	72.50	1	1,324	0.08%
2023/12/19	1	72.50	0	0.00	72.90	1	1,374	0.07%
2023/12/15	0.1	74.50	13	74.08	73.60	-12.9	1,504	-0.86%
2023/12/14	3	71.43	0	0.00	71.50	3	1,432	0.21%
2023/12/13	0.2	71.30	1	71.10	71.10	-0.8	1,428	-0.06%
2023/12/12	1	71.40	0	0.00	71.20	1	1,436	0.07%
2023/12/08	0	0.00	3	71.80	71.10	-3	1,449	-0.21%
2023/12/06	0	0.00	2	72.70	72.40	-2	1,441	-0.14%
2023/12/05	0	0.00	0	73.49	73.00	0	1,447	0.00%
2023/12/01	4	75.30	0	0.00	75.10	4	1,451	0.28%
2023/11/30	0	0.00	3.2	75.08	76.40	-3.2	1,432	-0.22%
2023/11/29	0	0.00	8.2	73.93	73.50	-8.2	1,376	-0.60%
2023/11/28	8	72.75	0	0.00	72.50	8	1,368	0.58%
2023/11/27	1	73.50	0	0.00	72.00	1	1,368	0.07%
2023/11/24	1	73.90	0.1	74.60	73.60	0.9	1,379	0.07%
2023/11/22	1	73.10	1	73.20	73.20	0	1,364	0.00%
2023/11/21	6	73.48	0	0.00	73.00	6	1,370	0.44%
2023/11/20	3	72.30	0.2	72.40	73.50	2.8	1,372	0.20%
2023/11/16	0	0.00	7.1	71.30	71.00	-7.1	1,357	-0.52%
2023/11/13	1	68.80	3	69.30	69.00	-2	1,364	-0.15%
2023/11/10	0.1	69.40	0	0.00	69.20	0.1	1,372	0.01%
2023/11/08	8	70.49	1	71.50	70.40	7	1,410	0.50%
2023/11/06	1	71.30	0.2	71.30	71.70	0.8	1,452	0.06%
2023/11/02	0.1	71.00	0	0.00	70.00	0.1	1,465	0.01%
2023/11/01	2	70.40	0	0.00	70.00	2	1,467	0.14%
2023/10/31	2.1	70.95	0	0.00	68.40	2.1	1,451	0.14%
2023/10/25	0	0.00	1.1	72.00	72.10	-1.1	1,510	-0.07%
2023/10/24	0	0.00	1	70.10	70.30	-1	1,512	-0.07%
2023/10/23	0.2	70.35	0	0.00	69.60	0.2	1,538	0.01%
2023/10/20	0	0.00	2.2	69.84	70.90	-2.2	1,568	-0.14%
2023/10/19	0	0.00	1	68.90	69.00	-1	1,628	-0.06%
2023/10/18	1.2	69.12	0	0.00	69.00	1.2	1,651	0.07%
2023/10/17	0	0.00	5	71.40	71.30	-5	1,638	-0.31%
2023/10/16	5.1	71.43	0	0.00	71.40	5.1	1,655	0.31%
2023/10/13	2	73.50	0	0.00	73.00	2	1,712	0.12%
2023/10/12	0	0.00	1	72.00	72.40	-1	1,748	-0.06%
2023/10/11	1.2	72.06	0	0.00	71.90	1.2	1,791	0.07%
2023/10/06	1	73.10	0	0.00	73.00	1	1,857	0.05%
2023/10/05	1	73.40	0.1	73.70	73.30	0.9	1,959	0.05%
2023/10/04	0.1	72.50	0	0.00	73.40	0.1	2,255	0.00%
2023/10/03	3	73.83	0	0.00	72.80	3	2,623	0.11%
2023/10/02	3	72.90	4.1	73.40	74.00	-1.1	2,715	-0.04%
2023/09/27	1.1	71.29	4	72.00	71.40	-2.9	2,993	-0.10%
2023/09/26	4.1	72.77	0	0.00	72.10	4.1	2,996	0.14%
2023/09/25	0.2	75.62	0	0.00	75.00	0.2	2,978	0.01%
2023/09/22	1	73.60	0	0.00	75.60	1	2,981	0.03%
2023/09/21	1.2	77.38	1	80.40	76.20	0.2	2,932	0.01%
2023/09/20	1	81.80	4	79.68	78.60	-3	2,855	-0.11%
2023/09/19	3	79.27	0	0.00	80.00	3	2,814	0.11%
2023/09/18	0	0.00	1	80.30	79.20	-1	2,834	-0.04%
2023/09/15	3	79.00	3	79.50	79.00	0	2,869	0.00%
2023/09/14	2	80.00	2.1	80.10	79.80	-0.1	2,922	0.00%
2023/09/13	0	0.00	7.2	79.39	79.50	-7.2	2,937	-0.25%
2023/09/12	1.1	77.35	9	77.32	77.60	-7.9	3,034	-0.26%
2023/09/11	0	0.00	2	77.20	76.60	-2	3,187	-0.06%
2023/09/08	2	78.60	6	77.83	77.30	-4	3,371	-0.12%
2023/09/07	2	79.70	2	79.00	78.90	0	3,536	0.00%
2023/09/05	0	0.00	4	79.50	79.60	-4	3,637	-0.11%
2023/09/04	0	0.00	3	78.50	79.20	-3	3,667	-0.08%
2023/09/01	2.5	79.16	0	0.00	78.70	2.5	3,729	0.07%
2023/08/31	1	78.50	1.2	79.33	79.10	-0.2	3,800	-0.01%
2023/08/30	4	78.90	1	79.50	78.70	3	3,975	0.08%
2023/08/29	2.1	78.06	1	78.00	78.30	1.1	4,038	0.03%
2023/08/28	0.1	77.00	0	0.00	76.50	0.1	4,033	0.00%
2023/08/25	3	77.67	0	0.00	76.90	3	4,037	0.07%
2023/08/24	5	77.32	3.1	77.26	77.30	1.9	4,045	0.05%
2023/08/23	1	73.80	0	0.00	75.00	1	4,042	0.02%
2023/08/22	0.1	74.90	9	74.59	74.50	-8.9	4,041	-0.22%
2023/08/21	0	0.00	3	75.00	75.00	-3	4,062	-0.07%
2023/08/17	0	0.00	0.1	75.30	75.40	-0.1	4,081	0.00%
2023/08/16	0	0.00	0.5	74.00	74.00	-0.5	4,078	-0.01%
2023/08/15	0.1	73.30	0	0.00	73.20	0.1	4,084	0.00%
2023/08/14	3	72.00	0	0.00	72.20	3	4,086	0.07%
2023/08/11	0.1	75.90	0	0.00	75.00	0.1	4,059	0.00%
2023/08/10	5	77.20	6	75.85	75.80	-1	4,061	-0.02%
2023/08/09	3	78.00	2	77.40	77.50	1	4,064	0.02%
2023/08/08	6	78.00	0	0.00	78.00	6	4,089	0.15%
2023/08/02	2	78.90	0	0.00	77.70	2	4,126	0.05%
2023/08/01	0.1	79.60	0	0.00	79.70	0.1	4,102	0.00%
2023/07/31	2	79.30	0	0.00	79.30	2	4,107	0.05%
2023/07/28	1	80.50	1	80.60	80.80	0	4,095	0.00%
2023/07/27	1	79.70	0	0.00	79.90	1	4,088	0.02%
2023/07/26	1	80.80	0	0.00	78.80	1	4,093	0.02%
2023/07/25	5	80.46	4.6	80.57	80.80	0.4	4,105	0.01%
2023/07/24	13.1	79.72	0	0.00	78.30	13.1	4,093	0.32%
2023/07/21	3	82.07	0.5	82.60	82.20	2.5	4,065	0.06%
2023/07/19	4	83.88	0	0.00	83.10	4	4,145	0.10%
2023/07/18	2	84.25	11	84.25	84.00	-9	4,258	-0.21%
2023/07/17	5.1	86.95	0	0.00	86.80	5.1	4,285	0.12%
2023/07/14	6	87.82	0	87.70	87.70	6	4,293	0.14%
2023/07/13	1	87.80	7.5	88.85	86.60	-6.5	4,279	-0.15%
2023/07/12	5.1	89.06	2	89.30	88.40	3.1	4,230	0.07%
2023/07/11	10.5	93.41	21	93.37	90.50	-10.5	4,143	-0.25%
2023/07/10	26	91.50	36	90.64	90.40	-10	3,887	-0.26%
2023/07/07	12	86.80	5.1	87.15	86.70	6.9	3,557	0.20%
2023/07/06	16.5	88.27	8	88.33	88.00	8.5	3,479	0.24%
2023/07/05	1	84.60	1	84.60	83.90	0	3,244	0.00%
2023/07/03	0	0.00	5	83.30	83.10	-5	3,271	-0.15%
2023/06/30	0	0.00	2	84.30	83.80	-2	3,256	-0.06%
2023/06/27	4	84.40	1	85.00	83.20	3	3,418	0.09%
2023/06/26	5	84.56	0	0.00	84.50	5	3,399	0.15%
2023/06/21	3	86.97	3	86.87	86.70	0	3,392	0.00%
2023/06/20	1	88.50	2.3	88.10	88.00	-1.3	3,370	-0.04%
2023/06/19	0	0.00	5	85.82	86.10	-5	3,333	-0.15%
2023/06/16	3	87.33	3	86.70	86.10	0	3,331	0.00%
2023/06/15	12	89.16	0	0.00	88.60	12	3,330	0.36%
2023/06/14	7	88.67	7	89.03	90.20	0	3,207	0.00%
2023/06/13	4	87.45	21	87.05	86.50	-17	3,047	-0.56%
2023/06/12	9	85.47	96	85.51	85.40	-87	2,895	-3.00%
2023/06/09	4	82.80	0	0.00	82.80	4	2,852	0.14%
2023/06/08	1	83.20	0	0.00	82.70	1	2,862	0.03%
2023/06/07	3	82.80	11	84.93	84.70	-8	2,898	-0.28%
2023/06/06	9	82.58	3	83.27	82.00	6	2,862	0.21%
2023/06/05	6	86.78	18	86.93	85.20	-12	2,812	-0.43%
2023/06/02	12	81.58	1.1	80.70	82.20	11	2,698	0.41%
2023/06/01	0	0.00	2	79.80	79.50	-2	2,686	-0.07%
2023/05/31	1	79.70	1	79.40	79.70	0	2,906	0.00%
2023/05/30	1.1	79.01	0	0.00	79.10	1.1	2,948	0.04%
2023/05/29	6	79.18	5	79.20	80.60	1	2,940	0.03%
2023/05/26	1.2	77.71	4	77.70	77.00	-2.8	2,935	-0.10%
2023/05/25	1	77.50	0	0.00	77.30	1	2,952	0.03%
2023/05/24	1	79.10	1	78.00	79.10	0	2,992	0.00%
2023/05/22	0.1	78.00	0	0.00	77.60	0.1	3,004	0.00%
2023/05/19	3	78.20	1	78.10	78.00	2	3,019	0.07%
2023/05/18	0	0.00	1	77.40	77.40	-1	3,035	-0.03%
2023/05/17	1	76.50	0	0.00	76.50	1	3,063	0.03%
2023/05/16	6	75.10	6	75.93	76.60	0	3,082	0.00%
2023/05/15	0	0.00	100	74.07	74.50	-100	3,081	-3.25%
2023/05/12	0	0.00	0	75.50	75.50	0	3,123	0.00%
2023/05/11	1	75.80	1	75.80	75.20	0	3,118	0.00%
2023/05/09	10	78.38	1	76.70	76.50	9	3,168	0.28%
2023/05/08	0	0.00	1	78.60	78.30	-1	3,218	-0.03%
2023/05/05	2	78.40	0	0.00	77.80	2	3,329	0.06%
2023/05/04	0	0.00	0	78.60	78.30	0	3,464	0.00%
2023/05/03	102	78.79	3	79.00	78.90	99	3,511	2.82%	大買/
2023/05/02	0	0.00	20	77.61	79.00	-20	3,566	-0.56%
2023/04/28	21	77.37	52	77.20	77.90	-31	3,645	-0.85%
2023/04/27	0	76.70	3.3	76.55	76.30	-3.3	3,616	-0.09%
2023/04/26	1	75.00	1	76.30	76.70	0	3,627	0.00%
2023/04/25	6	78.08	3	77.30	77.00	3	3,610	0.08%
2023/04/24	20	79.78	1	77.93	80.00	19	3,603	0.53%
2023/04/21	61	79.36	4	79.65	79.10	57	3,573	1.59%
2023/04/20	19	84.64	6	84.17	83.50	13	3,464	0.38%
2023/04/19	3	86.97	0	87.00	86.50	3	3,429	0.09%
2023/04/18	3	89.00	4	88.30	87.60	-1	3,431	-0.03%
2023/04/17	1	88.00	0	88.30	88.70	1	3,425	0.03%
2023/04/14	2	88.30	0	88.70	88.40	2	3,408	0.06%
2023/04/13	2	90.40	0	89.60	88.20	2	3,425	0.06%
2023/04/12	2	89.70	0	0.00	90.40	2	3,410	0.06%
2023/04/11	3	90.10	1	90.10	90.00	2	3,405	0.06%
2023/04/10	8	90.96	0	0.00	90.50	8	3,427	0.23%
2023/04/07	0	0.00	1	91.80	92.30	-1	3,421	-0.03%
2023/04/06	1	91.50	85	91.73	91.30	-84	3,404	-2.47%
2023/03/31	7	90.77	5	90.50	90.70	2	3,404	0.06%
2023/03/30	0	0.00	1	90.60	90.50	-1	3,449	-0.03%
2023/03/29	11	91.01	11	90.11	89.80	0	3,455	0.00%
2023/03/28	13	91.37	14	91.96	91.70	-1	3,436	-0.03%
2023/03/27	9	90.34	1	90.40	90.00	8	3,372	0.24%
2023/03/24	19	90.61	2	90.80	90.80	17	3,391	0.50%
2023/03/23	68	90.82	2	90.60	90.20	66	3,374	1.96%
2023/03/22	0	90.40	2	90.50	90.70	-2	3,380	-0.06%
2023/03/21	5	89.92	3	90.20	89.70	2	3,382	0.06%
2023/03/20	8	90.85	7	91.09	89.90	1	3,390	0.03%
2023/03/17	1	88.50	2	88.50	88.50	-1	3,318	-0.03%
2023/03/16	4.1	86.50	0	0.00	86.80	4.1	3,310	0.12%
2023/03/15	3	87.20	0	0.00	86.80	3	3,365	0.09%
2023/03/14	13	86.25	9	86.98	86.10	4	3,395	0.12%
2023/03/13	5	88.12	0	0.00	88.40	5	3,426	0.15%
2023/03/10	17	89.05	14	89.54	88.90	3	3,468	0.09%
2023/03/09	1.3	92.32	2	92.70	92.00	-0.7	3,536	-0.02%
2023/03/08	0	0.00	2.7	91.96	92.30	-2.7	3,547	-0.08%
2023/03/07	5	90.30	4	91.68	92.50	1	3,544	0.03%
2023/03/06	8	90.09	1	90.00	90.70	7	3,527	0.20%
2023/03/03	28	88.45	1	89.50	89.20	27	3,536	0.76%
2023/03/02	10	90.81	8	91.55	90.80	2	3,372	0.06%
2023/03/01	0	93.40	3	92.37	93.00	-3	3,378	-0.09%
2023/02/24	2	94.04	1	93.40	93.10	1	3,413	0.03%
2023/02/23	1.1	94.07	0	0.00	93.90	1.1	3,423	0.03%
2023/02/22	11	94.19	0	0.00	93.20	11	3,543	0.31%
2023/02/21	3	97.20	0	0.00	97.10	3	3,626	0.08%
2023/02/20	1.2	96.63	2	97.00	97.50	-0.8	3,771	-0.02%
2023/02/17	10	96.50	0	0.00	96.50	10	4,007	0.25%
2023/02/16	0.1	97.00	0	0.00	97.90	0.1	4,067	0.00%
2023/02/15	24	96.11	8	97.86	95.90	16	4,178	0.38%
2023/02/14	0	0.00	1	97.00	97.00	-1	4,192	-0.02%
2023/02/13	1	94.83	0	0.00	96.10	1	4,328	0.02%
2023/02/10	14	97.18	11	95.64	95.20	3	4,382	0.07%
2023/02/09	2	98.35	13	99.24	98.30	-11	4,372	-0.25%
2023/02/08	13.1	99.38	5	98.84	98.90	8.1	4,401	0.18%
2023/02/07	4	97.13	3	97.40	97.60	1	4,395	0.02%
2023/02/06	2	99.80	11	98.17	96.90	-9	4,427	-0.20%
2023/02/03	3	100.63	2	101.25	98.20	1	4,387	0.02%
2023/02/02	5	99.38	6	99.80	100.00	-1	4,351	-0.02%
2023/02/01	9	96.58	9.2	97.00	96.70	-0.2	4,263	0.00%
2023/01/31	14	95.80	3	95.90	96.30	11	4,303	0.26%
2023/01/30	5.1	92.63	6	94.60	94.80	-1	4,295	-0.02%
2023/01/16	1	88.05	5	88.94	90.00	-4	4,315	-0.09%
2023/01/13	1	88.50	1	87.90	87.70	0	4,344	0.00%
2023/01/12	2	89.94	2	90.00	89.20	0	4,404	0.00%
2023/01/11	0	0.00	1	90.30	90.40	-1	4,408	-0.02%
2023/01/10	3	90.60	5	90.16	89.80	-2	4,472	-0.04%
2023/01/09	8	90.20	7	90.64	90.50	1	4,547	0.02%
2023/01/06	2	87.94	4	87.25	88.80	-2	4,610	-0.04%
2023/01/05	6	86.45	2	87.00	85.90	4	4,723	0.08%
2023/01/04	2	86.15	2	86.20	85.90	0	4,801	0.00%
2023/01/03	3	84.80	6	85.97	86.20	-3	4,956	-0.06%
2022/12/30	3	85.67	8	86.99	84.60	-5	5,051	-0.10%
2022/12/29	4	85.20	2	84.95	85.10	2	5,112	0.04%
2022/12/28	6	87.18	4	86.10	86.00	2	5,227	0.04%
2022/12/27	11	89.68	0	0.00	88.80	11	5,318	0.21%
2022/12/26	5	86.50	1	87.60	88.30	4	5,391	0.07%
2022/12/23	1	86.90	2	86.40	86.90	-1	5,515	-0.02%
2022/12/22	1	86.70	0	0.00	86.90	1	5,581	0.02%
2022/12/21	0	0.00	1	89.30	87.60	-1	5,715	-0.02%
2022/12/20	3	91.40	3	91.57	88.50	0	5,847	0.00%
2022/12/19	0	91.00	1	91.60	90.90	-1	6,017	-0.02%
2022/12/16	2	92.80	3	93.20	93.20	-1	6,155	-0.02%
2022/12/15	1	95.50	4	95.45	95.40	-3	6,214	-0.05%
2022/12/14	1	94.80	0	0.00	95.90	1	6,247	0.02%
2022/12/13	1	95.00	0	0.00	93.80	1	6,275	0.02%
2022/12/12	0	0.00	10	95.10	95.00	-10	6,289	-0.16%
2022/12/09	1	97.60	0.1	96.50	96.10	0.9	6,319	0.01%
2022/12/08	2.1	96.95	4	96.68	97.10	-1.9	6,371	-0.03%
2022/12/07	5	98.46	4	98.25	96.20	1	6,462	0.02%
2022/12/06	9	100.27	4	100.83	99.80	5	6,454	0.08%
2022/12/05	10	104.55	8	103.44	103.00	2	6,541	0.03%
2022/12/02	3	102.00	5.2	102.90	102.50	-2.2	6,546	-0.03%
2022/12/01	3	101.17	17	101.82	102.00	-14	6,589	-0.21%
2022/11/30	2	98.20	2	98.80	98.10	0	6,601	0.00%
2022/11/29	6	97.63	2	97.20	98.30	4	6,693	0.06%
2022/11/28	8	95.59	11	96.91	97.80	-3	6,786	-0.04%
2022/11/25	1	98.80	1	96.90	96.00	0	6,967	0.00%
2022/11/24	6	99.05	2	98.95	98.80	4	6,996	0.06%
2022/11/23	5	99.90	3	99.70	98.30	2	7,077	0.03%
2022/11/22	8	98.99	9	98.92	98.30	-1	7,184	-0.01%
2022/11/21	4	100.25	0	0.00	100.00	4	7,322	0.05%
2022/11/18	11	101.05	12	101.38	99.60	-1	7,455	-0.01%
2022/11/17	4	99.53	16	100.08	102.00	-12	7,553	-0.16%
2022/11/16	27	99.01	18	99.37	98.30	9	7,672	0.12%
2022/11/15	27	97.70	18	98.02	101.00	9	7,668	0.12%
2022/11/14	0	0.00	4	94.73	95.30	-4	8,013	-0.05%
2022/11/11	11	97.03	6	94.72	93.60	5	8,238	0.06%
2022/11/10	2	92.80	7	93.21	93.00	-5	8,202	-0.06%
2022/11/09	5	93.46	5	94.22	94.30	0	8,285	0.00%
2022/11/08	6	92.85	16	92.49	90.40	-10	8,385	-0.12%
2022/11/07	9	91.84	0	0.00	91.10	9	8,445	0.11%
2022/11/04	1	88.20	1	88.80	91.10	0	8,609	0.00%
2022/11/03	3	89.03	3	89.43	89.90	0	8,677	0.00%
2022/11/02	1	89.40	3	89.20	89.40	-2	8,945	-0.02%
2022/11/01	3	88.07	4	87.43	87.70	-1	8,968	-0.01%
2022/10/31	5.1	87.18	2	87.20	87.00	3.1	9,084	0.03%
2022/10/28	2	85.00	1	84.30	83.90	1	9,165	0.01%
2022/10/27	2	84.60	2	83.55	85.90	0	9,348	0.00%
2022/10/26	12.1	82.36	11	82.63	81.90	1.1	9,542	0.01%
2022/10/25	5	83.62	5	83.78	82.50	0	9,588	0.00%
2022/10/24	2	85.95	7	86.01	85.00	-5	9,723	-0.05%
2022/10/21	7	84.49	2	86.60	84.00	5	9,912	0.05%
2022/10/20	1	85.30	3	84.90	86.20	-2	10,050	-0.02%
2022/10/19	4	87.68	0	0.00	85.80	4	10,335	0.04%
2022/10/18	5.1	87.45	4	88.30	87.90	1.1	10,432	0.01%
2022/10/17	8	86.19	8	83.55	86.80	0	10,554	0.00%
2022/10/14	2	87.75	3	87.73	89.10	-1	10,742	-0.01%
2022/10/13	13.1	86.96	18	85.61	83.00	-4.9	11,153	-0.04%
2022/10/12	6	91.05	4	90.88	90.00	2	11,255	0.02%
2022/10/11	13	90.71	10	91.63	90.80	3	11,414	0.03%
2022/10/07	17	99.09	16	99.73	97.50	1	11,748	0.01%
2022/10/06	8.1	101.56	10	101.45	101.50	-2	11,787	-0.02%
2022/10/05	10	101.55	14	102.26	99.80	-4	11,825	-0.03%
2022/10/04	3	99.27	8	100.18	101.00	-5	11,829	-0.04%
2022/10/03	1	95.30	1	95.00	94.80	0	12,009	0.00%
2022/09/30	5	89.76	4	90.26	95.00	1	12,487	0.01%
2022/09/29	3.2	92.08	6	92.77	91.10	-2.8	12,909	-0.02%
2022/09/28	13.1	95.96	4	93.20	90.70	9.1	13,222	0.07%
2022/09/27	17.1	97.81	15.1	98.45	99.60	2	13,774	0.01%
2022/09/26	35	102.27	17	103.32	98.50	18	14,054	0.13%
2022/09/23	26	111.96	22.1	108.52	107.00	3.9	14,215	0.03%
2022/09/22	1	108.50	6	112.58	114.00	-5	14,252	-0.04%
2022/09/21	1.1	110.02	0	0.00	110.00	1.1	14,266	0.01%
2022/09/20	3	112.17	0	0.00	113.00	3	14,345	0.02%
2022/09/19	0	0.00	1	109.00	109.50	-1	14,511	-0.01%
2022/09/16	6	109.50	9	109.83	109.50	-3	14,612	-0.02%
2022/09/15	11.3	112.36	11	113.05	111.50	0.3	14,736	0.00%
2022/09/14	21	113.62	21	109.81	114.00	0	14,959	0.00%
2022/09/13	0	0.00	1	111.50	111.50	-1	15,080	-0.01%
2022/09/12	8	112.69	7	112.71	112.50	1	15,194	0.01%
2022/09/08	0	0.00	1	107.00	110.00	-1	15,217	-0.01%
2022/09/07	6	107.58	3	105.33	105.00	3	15,282	0.02%
2022/09/06	4	106.63	42	110.36	107.00	-38	15,312	-0.25%
2022/09/05	9	111.17	12	110.50	110.50	-3	15,354	-0.02%
2022/09/02	1	115.00	8	114.19	115.00	-7	15,372	-0.05%
2022/09/01	16	113.38	30	112.25	113.00	-14	15,352	-0.09%
2022/08/31	21	115.93	23	115.07	115.50	-2	15,307	-0.01%
2022/08/30	19	116.82	11	116.55	117.00	8	15,517	0.05%
2022/08/29	8	114.19	6	114.00	116.00	2	15,566	0.01%
2022/08/26	50	117.63	31	115.71	115.50	19	15,485	0.12%
2022/08/25	7	116.79	48	116.11	117.00	-41	15,471	-0.26%
2022/08/24	16	115.78	27	113.46	113.00	-11	15,425	-0.07%
2022/08/23	11	113.00	19.6	114.57	115.50	-8.5	15,405	-0.06%
2022/08/22	21	113.26	17	111.85	111.50	4	15,309	0.03%
2022/08/19	37	114.35	41	114.22	113.00	-4	15,226	-0.03%
2022/08/18	9	106.06	19	106.95	109.00	-10	14,800	-0.07%
2022/08/17	3	103.50	53	103.43	102.50	-50	14,631	-0.34%
2022/08/16	6	105.67	14	105.29	104.50	-8	14,638	-0.05%
2022/08/15	9	105.00	70.4	105.76	105.50	-61.4	14,659	-0.42%
2022/08/12	14	101.68	10	101.60	101.50	4	14,467	0.03%
2022/08/11	7.1	101.13	10	102.80	99.60	-2.9	14,453	-0.02%
2022/08/10	20.3	99.09	15	99.30	98.50	5.3	14,537	0.04%
2022/08/09	20	101.12	17	101.47	101.00	3	14,513	0.02%
2022/08/08	4	98.83	7	98.13	99.50	-3	14,328	-0.02%
2022/08/05	10	97.84	8	98.65	98.80	2	14,409	0.01%
2022/08/04	5	93.88	6	93.08	95.00	-1	14,382	-0.01%
2022/08/03	7	93.73	20	93.41	93.20	-13	14,364	-0.09%
2022/08/02	10	96.31	6	96.10	96.20	4	14,293	0.03%
2022/08/01	2	100.75	0	0.00	100.50	2	14,116	0.01%
2022/07/29	3.3	101.35	17	102.03	102.50	-13.7	14,118	-0.10%
2022/07/28	70.5	99.53	11	100.65	98.50	59.5	14,034	0.42%
2022/07/27	3	98.17	3	98.80	99.50	0	13,908	0.00%
2022/07/26	16	100.19	6	101.77	97.40	10	13,776	0.07%
2022/07/25	2	100.10	20	100.00	100.50	-18	13,539	-0.13%
2022/07/22	38	100.79	14	100.06	99.10	24	13,580	0.18%
2022/07/21	47	101.15	11	100.81	101.50	36	13,675	0.26%
2022/07/20	25.1	100.57	23	99.64	99.30	2.1	13,520	0.02%
2022/07/19	20	90.80	14	93.44	94.30	6	13,162	0.05%
2022/07/18	15	94.83	2	94.40	93.00	13	13,027	0.10%
2022/07/15	22	92.44	16	93.38	93.00	6	12,806	0.05%
2022/07/14	11	87.72	7	87.36	88.00	4	12,375	0.03%
2022/07/13	4	85.43	2	84.75	83.50	2	12,311	0.02%
2022/07/12	3	84.20	0	0.00	82.00	3	12,306	0.02%
2022/07/11	6	87.13	6	87.38	87.90	0	12,314	0.00%
2022/07/08	67	89.99	8	90.00	88.50	59	12,130	0.49%
2022/07/07	7	83.57	6	84.35	85.00	1	11,708	0.01%
2022/07/06	8	87.31	6	84.43	83.50	2	11,235	0.02%
2022/07/05	5	88.64	1	90.00	90.10	4	10,979	0.04%
2022/07/04	17	96.28	8	96.86	90.90	9	10,346	0.09%
2022/07/01	18	104.78	13	104.81	101.00	5	10,130	0.05%
2022/06/30	16.1	114.18	8	116.00	112.00	8.1	9,861	0.08%
2022/06/29	25	122.58	34	121.49	124.00	-9	9,795	-0.09%
2022/06/28	5	124.00	5	123.40	124.50	0	10,015	0.00%
2022/06/27	34	124.10	20	124.20	125.00	14	10,509	0.13%
2022/06/24	2	117.50	5	118.60	116.50	-3	10,563	-0.03%
2022/06/23	46	117.79	48	117.66	119.00	-2	10,810	-0.02%
2022/06/22	12	117.54	6	117.67	119.50	6	11,550	0.05%
2022/06/21	4	112.63	21	116.00	118.00	-17	11,540	-0.15%
2022/06/20	16.3	111.95	12.1	114.94	108.50	4.2	11,618	0.04%
2022/06/17	16	117.34	10	118.30	118.50	6	11,816	0.05%
2022/06/16	9	124.06	10	123.95	120.50	-1	12,158	-0.01%
2022/06/15	10	128.00	9	129.11	126.50	1	12,606	0.01%
2022/06/14	12	131.50	10	132.20	131.00	2	13,160	0.02%
2022/06/13	8	133.50	9	131.44	133.50	-1	13,413	-0.01%
2022/06/10	21	133.52	22	132.95	132.50	-1	13,626	-0.01%
2022/06/09	7	134.29	20	133.83	134.50	-13	13,963	-0.09%
2022/06/08	11	133.18	45	133.86	133.50	-34	14,265	-0.24%
2022/06/07	5	129.10	10	130.05	130.00	-5	14,193	-0.04%
2022/06/06	30	126.70	6	127.17	127.00	24	14,134	0.17%
2022/06/02	20	128.43	21	126.90	127.50	-1	14,263	-0.01%
2022/06/01	5	126.40	1	126.00	126.00	4	14,291	0.03%
2022/05/31	11	126.86	18	126.47	126.50	-7	14,344	-0.05%
2022/05/30	7	123.93	18	123.97	125.00	-11	14,311	-0.08%
2022/05/27	24	121.92	25	119.38	119.00	-1	14,305	-0.01%
2022/05/26	20	120.63	18	120.92	119.50	2	14,337	0.01%
2022/05/25	5	119.40	13	120.23	120.50	-8	14,351	-0.06%
2022/05/24	13	118.31	22	118.66	115.50	-9	14,427	-0.06%
2022/05/23	6	122.00	5	121.90	121.00	1	14,403	0.01%
2022/05/20	38	119.92	36	119.11	119.00	2	14,368	0.01%
2022/05/19	49.1	118.66	49	119.12	120.00	0.1	14,446	0.00%
2022/05/18	13.1	119.43	28	121.00	121.00	-14.9	14,456	-0.10%
2022/05/17	2	116.99	7	116.00	117.00	-5	14,241	-0.04%
2022/05/16	33	115.61	13	115.04	113.00	20	14,299	0.14%
2022/05/13	4	112.00	10	114.05	113.50	-6	14,329	-0.04%
2022/05/12	4	109.75	4	108.88	108.50	0	14,376	0.00%
2022/05/11	1	114.00	4	112.75	112.00	-3	14,608	-0.02%
2022/05/10	4	112.13	5	111.40	113.50	-1	14,616	-0.01%
2022/05/09	8	111.25	10	111.20	108.50	-2	14,710	-0.01%
2022/05/06	3	107.50	10	112.45	116.00	-7	14,893	-0.05%
2022/05/05	7	114.00	4	113.75	113.00	3	14,931	0.02%
2022/05/04	2	110.25	2	110.25	112.00	0	14,911	0.00%
2022/05/03	2	107.75	14	105.82	108.00	-12	14,981	-0.08%
2022/04/29	1	106.50	11	104.64	105.00	-10	15,109	-0.07%
2022/04/28	17	102.71	3	103.00	102.50	14	15,062	0.09%
2022/04/27	43.1	102.23	50	102.73	106.00	-7	14,925	-0.05%
2022/04/26	4	109.88	7	109.86	110.00	-3	14,714	-0.02%
2022/04/25	5.2	109.19	4	110.13	110.00	1.2	14,715	0.01%
2022/04/22	22	116.02	9	116.33	115.00	13	14,672	0.09%
2022/04/21	7	122.86	3	123.17	123.00	4	14,735	0.03%
2022/04/20	9	122.44	5	122.40	122.50	4	14,857	0.03%
2022/04/19	4	123.00	2.3	123.00	121.00	1.7	15,002	0.01%
2022/04/18	4	121.00	3	120.50	119.50	1	15,138	0.01%
2022/04/15	16	126.56	4	128.38	123.00	12	15,233	0.08%
2022/04/14	12	131.83	0	0.00	130.50	12	15,425	0.08%
2022/04/13	7	131.14	30	130.48	130.50	-23	15,411	-0.15%
2022/04/12	3	124.83	6	125.58	124.50	-3	15,455	-0.02%
2022/04/11	8	129.25	12	127.67	128.50	-4	15,497	-0.03%
2022/04/08	0	0.00	2	127.00	128.00	-2	15,499	-0.01%
2022/04/07	11	129.53	5.1	127.64	124.50	5.9	15,528	0.04%
2022/04/06	1	131.00	3	130.33	130.50	-2	15,634	-0.01%
2022/04/01	1	131.00	1	131.50	133.50	0	15,910	0.00%
2022/03/31	22	133.45	5.5	132.91	133.00	16.5	16,040	0.10%
2022/03/30	19	136.61	31.1	137.97	137.50	-12.1	15,779	-0.08%
2022/03/29	5	131.80	11	135.36	131.00	-6	15,296	-0.04%
2022/03/28	16	135.53	20.1	135.57	136.50	-4.1	15,114	-0.03%
2022/03/25	48.1	139.19	51	138.58	134.00	-2.9	14,809	-0.02%
2022/03/24	2	132.50	13	131.69	134.50	-11	14,028	-0.08%
2022/03/23	21	131.98	24	132.94	130.50	-3	13,891	-0.02%
2022/03/22	35	132.59	13	132.96	132.00	22	13,907	0.16%
2022/03/21	17	131.24	24.2	132.50	131.50	-7.2	13,712	-0.05%
2022/03/18	25.1	127.84	14	129.43	129.50	11.1	13,415	0.08%
2022/03/17	21	121.24	52.1	124.33	127.00	-31.1	13,097	-0.24%
2022/03/16	24	117.67	9	120.78	115.50	15	12,561	0.12%
2022/03/15	16.1	118.80	7	120.14	116.00	9.1	12,323	0.07%
2022/03/14	43	119.17	46	119.22	120.50	-3	12,224	-0.02%
2022/03/11	23	116.76	19.1	116.48	117.50	3.9	12,051	0.03%
2022/03/10	2	116.50	29	116.47	118.00	-27	11,755	-0.23%
2022/03/09	10	107.25	12	108.50	107.50	-2	11,998	-0.02%
2022/03/08	11	106.95	3	108.83	106.00	8	12,521	0.06%
2022/03/07	20	112.28	20	109.35	108.00	0	12,436	0.00%
2022/03/04	15.1	117.50	16.1	117.31	117.00	-1	12,518	-0.01%
2022/03/03	5	116.40	11	117.55	114.50	-6	12,739	-0.05%
2022/03/02	10.2	114.65	3	115.00	115.50	7.2	12,940	0.06%
2022/03/01	5	107.40	2	109.50	111.00	3	13,007	0.02%
2022/02/25	6	106.67	18	105.03	107.50	-12	13,312	-0.09%
2022/02/24	25	101.22	17.1	100.46	101.00	7.9	13,622	0.06%
2022/02/23	4	107.38	1	107.00	107.00	3	13,708	0.02%
2022/02/22	9	109.44	12	108.63	107.00	-3	14,312	-0.02%
2022/02/21	7	113.07	0	0.00	113.00	7	14,773	0.05%
2022/02/18	3	117.17	3	117.83	117.50	0	15,619	0.00%
2022/02/17	3	116.83	3	116.33	116.00	0	16,741	0.00%
2022/02/16	24	117.08	24	116.42	116.00	0	17,296	0.00%
2022/02/15	9	115.56	2	117.75	115.00	7	17,696	0.04%
2022/02/14	6	115.33	4	114.50	114.50	2	18,179	0.01%
2022/02/11	22.1	120.12	26	120.62	120.50	-3.9	18,412	-0.02%
2022/02/10	11.1	113.82	2	113.00	113.50	9.1	18,570	0.05%
2022/02/09	9	113.56	16	114.34	115.50	-7	18,977	-0.04%
2022/02/08	20	108.88	12	110.33	109.00	8	19,452	0.04%
2022/02/07	17.1	105.13	11	106.18	106.50	6.1	19,958	0.03%
2022/01/26	2	105.75	3	105.83	106.00	-1	20,938	0.00%
2022/01/25	14	107.86	7.2	108.73	105.00	6.9	22,199	0.03%
2022/01/24	2	110.00	22	105.52	112.00	-20	23,333	-0.09%
2022/01/21	1	107.50	0	0.00	107.50	1	24,393	0.00%
2022/01/19	2	113.25	1	113.00	113.00	1	25,702	0.00%
2022/01/18	7.3	117.40	2	119.00	116.00	5.3	27,585	0.02%
2022/01/17	4	115.63	1	116.50	118.50	3	27,949	0.01%
2022/01/14	4	112.00	5	112.50	115.50	-1	28,705	0.00%
2022/01/13	14.3	114.35	12.1	113.75	114.50	2.2	29,333	0.01%
2022/01/12	14	118.11	14.1	118.25	116.50	-0.1	30,283	0.00%
2022/01/11	25.3	119.46	19.1	118.91	117.50	6.2	31,864	0.02%
2022/01/10	4.2	123.00	2	124.00	125.50	2.2	32,869	0.01%
2022/01/07	24.1	125.15	4	125.75	123.50	20.1	33,851	0.06%
2022/01/06	4.1	134.37	4	133.50	134.00	0.1	34,726	0.00%
2022/01/05	19.1	135.58	59	134.90	135.00	-39.9	35,729	-0.11%
2022/01/04	12.1	144.15	10	141.50	141.00	2.1	36,751	0.01%
2022/01/03	4	146.13	20.1	146.32	144.50	-16.1	38,902	-0.04%
2021/12/30	14.2	143.76	6	144.25	143.00	8.2	39,815	0.02%
2021/12/29	10	148.20	16	148.34	146.00	-6	40,713	-0.01%
2021/12/28	11	146.82	20	147.53	145.50	-9	41,252	-0.02%
2021/12/27	67	141.34	65.2	138.75	144.50	1.8	41,547	0.00%
2021/12/24	4	137.25	4	137.13	136.00	0	41,792	0.00%
2021/12/23	5	139.70	9	139.17	138.00	-4	42,607	-0.01%
2021/12/22	5	138.40	15	138.83	136.00	-10	43,380	-0.02%
2021/12/21	3.1	135.05	6	136.17	136.00	-2.9	44,216	-0.01%
2021/12/20	6.1	134.07	1	135.00	134.50	5.1	45,849	0.01%
2021/12/17	7	138.64	13	139.58	136.50	-6	47,177	-0.01%
2021/12/16	15	142.36	16.1	141.92	143.00	-1.1	48,924	0.00%
2021/12/15	9	135.22	13	133.85	137.00	-4	49,234	-0.01%
2021/12/14	8.2	133.96	6	134.42	133.50	2.2	49,407	0.00%
2021/12/13	36	134.40	6	135.25	134.00	30	49,442	0.06%
2021/12/10	5.1	138.33	2.1	138.04	137.50	3.1	49,568	0.01%
2021/12/09	2.5	141.10	2	140.75	141.50	0.5	49,819	0.00%
2021/12/08	12	143.87	1.1	144.50	143.00	11	50,199	0.02%
2021/12/07	19	145.63	4.1	146.00	143.00	15	50,938	0.03%
2021/12/06	7	149.79	1	149.00	149.50	6	51,266	0.01%
2021/12/03	23	157.04	45	156.57	155.00	-22	51,575	-0.04%
2021/12/02	24.1	154.38	33.1	154.66	156.00	-9.1	51,503	-0.02%
2021/12/01	3.2	147.86	4	148.50	148.00	-0.8	51,169	0.00%
2021/11/30	8	150.75	4	150.00	150.00	4	51,467	0.01%
2021/11/29	51	147.77	33	146.32	148.50	18	51,759	0.03%
2021/11/26	17	143.50	28.2	145.50	148.50	-11.2	51,975	-0.02%
2021/11/25	10	145.45	6.1	146.10	145.50	3.9	51,787	0.01%
2021/11/24	37	145.24	20	144.98	145.00	17	51,859	0.03%
2021/11/23	42	151.89	14	149.11	147.00	28	51,866	0.05%
2021/11/22	33	156.06	3	154.33	153.00	30	51,979	0.06%
2021/11/19	34.1	161.01	24	159.65	156.00	10.1	52,766	0.02%
2021/11/18	24.5	160.40	18	159.47	157.00	6.5	52,749	0.01%
2021/11/17	47.1	165.47	49	167.15	165.50	-1.9	52,962	0.00%
2021/11/16	51	166.52	20	162.98	159.50	31	52,558	0.06%
2021/11/15	8.1	153.67	28	155.77	159.00	-19.9	51,648	-0.04%
2021/11/12	55.1	152.48	50.1	153.88	149.00	5	51,393	0.01%
2021/11/11	24	149.04	42	149.98	151.50	-18	51,178	-0.04%
2021/11/10	12	142.25	13	143.35	145.00	-1	50,801	0.00%
2021/11/09	40	145.85	5	148.99	142.00	35	50,612	0.07%
2021/11/08	38	144.00	30	144.10	146.50	8	50,327	0.02%
2021/11/05	30	148.67	39.1	148.64	147.50	-9.1	50,121	-0.02%
2021/11/04	47	159.81	46	158.42	150.00	1	49,748	0.00%
2021/11/03	49	155.35	44	152.84	160.50	5	49,363	0.01%
2021/11/02	86.3	164.63	83.5	164.75	154.00	2.8	48,518	0.01%
2021/11/01	96.1	160.65	98	163.13	165.50	-1.9	47,371	0.00%
2021/10/29	53.1	152.22	56.3	151.86	152.50	-3.3	46,367	-0.01%
2021/10/28	45.5	143.54	37	144.45	142.50	8.5	45,320	0.02%
2021/10/27	91	141.73	96.1	143.14	141.50	-5.1	45,025	-0.01%
2021/10/26	87	141.40	144	141.53	140.00	-57	44,406	-0.13%	大賣/
2021/10/25	46	134.35	41	134.38	135.00	5	42,768	0.01%
2021/10/22	63	132.06	66	132.19	135.50	-3	42,815	-0.01%
2021/10/21	31	137.02	20	135.88	132.50	11	42,435	0.03%
2021/10/20	58	132.33	56	132.41	135.50	2	42,141	0.00%
2021/10/19	69	134.06	58	134.02	129.50	11	41,482	0.03%
2021/10/18	54	127.59	53.1	128.23	132.00	0.9	40,515	0.00%
2021/10/15	31	123.68	67.1	124.93	128.50	-36.1	40,101	-0.09%
2021/10/14	65	119.20	69	116.78	117.00	-4	39,579	-0.01%
2021/10/13	44	124.93	34	126.53	122.00	10	39,274	0.03%
2021/10/12	52	126.71	61.1	126.42	128.50	-9.1	39,148	-0.02%
2021/10/08	113	126.26	78.1	126.53	124.00	34.9	39,173	0.09%	大買/
2021/10/07	57	119.16	67.1	121.23	124.50	-10.1	37,710	-0.03%
2021/10/06	77	115.68	95.1	116.44	113.50	-18.1	37,871	-0.05%
2021/10/05	46	109.80	53	107.06	113.50	-7	37,204	-0.02%
2021/10/04	42.3	108.72	26	109.25	106.00	16.3	36,571	0.04%
2021/10/01	32.1	113.09	17	113.38	112.00	15.1	36,165	0.04%
2021/09/30	24	114.83	46	115.41	118.00	-22	36,074	-0.06%
2021/09/29	36	113.85	26	114.13	112.00	10	35,335	0.03%
2021/09/28	35	123.03	24	123.83	122.00	11	34,671	0.03%
2021/09/27	62.1	125.42	52.1	125.27	123.00	10	33,883	0.03%
2021/09/24	32.1	120.33	39	120.65	119.50	-6.9	32,349	-0.02%
2021/09/23	53	117.15	68.1	118.46	121.00	-15.1	31,055	-0.05%
2021/09/22	16	108.81	29	109.57	110.50	-13	29,473	-0.04%
2021/09/17	15	105.13	16	103.81	107.50	-1	29,084	0.00%
2021/09/16	15	102.07	16	102.47	101.50	-1	28,932	0.00%
2021/09/15	14.1	100.61	0	0.00	100.50	14.1	28,857	0.05%
2021/09/14	14	108.00	22	107.77	106.00	-8	28,654	-0.03%
2021/09/13	38	107.75	8	108.81	106.50	30	28,806	0.10%
2021/09/10	90	105.96	54.2	106.74	108.00	35.8	28,763	0.12%
2021/09/09	67	98.84	79	99.31	101.50	-12	28,549	-0.04%
2021/09/08	28.1	97.51	49	96.73	94.60	-20.9	28,436	-0.07%
2021/09/07	12	98.48	55	99.01	98.60	-43	28,804	-0.15%
2021/09/06	12	104.33	10	104.60	103.50	2	29,578	0.01%
2021/09/03	54	105.70	41.6	102.27	103.00	12.4	29,580	0.04%
2021/09/02	87	110.69	50	109.42	106.00	37	29,540	0.13%
2021/09/01	13	109.00	26	110.75	114.00	-13	29,120	-0.04%
2021/08/31	7	106.86	10	107.15	109.00	-3	28,646	-0.01%
2021/08/30	17	106.79	16.3	105.75	106.00	0.7	28,721	0.00%
2021/08/27	19.5	107.36	14	107.10	104.50	5.5	28,782	0.02%
2021/08/26	56.1	109.45	89	108.03	111.50	-33	29,032	-0.11%
2021/08/25	109	110.92	43	110.15	106.50	66	28,704	0.23%	大買/
2021/08/24	51	105.88	48	105.26	105.00	3	27,801	0.01%
2021/08/23	39.1	99.80	35.5	102.99	104.00	3.6	27,303	0.01%
2021/08/20	37	91.28	88.1	93.71	94.60	-51.1	26,844	-0.19%
2021/08/19	36	88.39	47	89.39	86.00	-11	26,642	-0.04%
2021/08/18	24	85.15	73	83.54	89.80	-49	26,569	-0.18%
2021/08/17	42	85.97	6	88.67	84.50	36	26,688	0.13%
2021/08/16	7	90.53	8.2	89.99	92.00	-1.2	26,509	0.00%
2021/08/13	9	92.77	7	92.49	90.30	2	26,453	0.01%
2021/08/12	10	94.00	19	95.94	95.60	-9	26,366	-0.03%
2021/08/11	46	92.55	30	93.41	93.30	16	26,380	0.06%
2021/08/10	25	96.53	31	96.22	96.50	-6	26,198	-0.02%
2021/08/09	27	99.40	12	97.48	95.40	15	26,051	0.06%
2021/08/06	16	108.81	3	106.00	106.00	13	25,867	0.05%
2021/08/05	7	108.07	14	110.11	112.50	-7	25,914	-0.03%
2021/08/04	28	106.98	26.1	110.27	107.00	2	26,200	0.01%
2021/08/03	9	107.56	8	108.50	108.50	1	26,113	0.00%
2021/08/02	8	104.31	13	105.04	106.50	-5	26,038	-0.02%
2021/07/30	22	104.14	18	106.11	102.50	4	25,949	0.02%
2021/07/29	15	105.90	16	106.38	108.00	-1	25,755	0.00%
2021/07/28	42	103.63	22	104.32	104.50	20	25,598	0.08%
2021/07/27	23	117.78	23	119.67	112.00	0	25,361	0.00%
2021/07/26	22	117.75	18.1	118.22	118.00	3.9	25,132	0.02%
2021/07/23	59	120.24	12	115.38	114.00	47	24,749	0.19%
2021/07/22	29	120.10	30	121.13	121.50	-1	24,472	0.00%
2021/07/21	43	112.71	46	112.21	117.00	-3	23,826	-0.01%
2021/07/20	11	111.05	9	109.56	106.50	2	23,256	0.01%
2021/07/19	49.1	115.55	90	115.03	112.50	-40.9	22,976	-0.18%
2021/07/16	37.1	109.40	38	109.62	111.00	-1	22,765	0.00%
2021/07/15	42	100.29	49	99.31	107.00	-7	22,479	-0.03%
2021/07/14	21	94.19	51.1	97.28	99.60	-30.1	21,925	-0.14%
2021/07/13	131.1	96.44	88	95.93	90.60	43.1	21,341	0.20%	大買/
2021/07/12	19	87.72	40	90.37	92.70	-21	20,269	-0.10%
2021/07/09	15	84.85	16.1	85.02	84.30	-1.1	20,067	-0.01%
2021/07/08	24	84.59	16	84.21	83.70	8	20,187	0.04%
2021/07/07	33	83.07	33.2	83.57	84.30	-0.2	20,213	0.00%
2021/07/06	21	80.66	13	80.58	79.70	8	20,418	0.04%
2021/07/05	30	80.73	11	81.09	80.60	19	20,953	0.09%
2021/07/02	8	77.23	18.5	77.74	79.20	-10.5	21,542	-0.05%
2021/07/01	11.1	77.04	7	76.34	76.10	4.1	22,398	0.02%
2021/06/30	16	78.30	30	78.48	78.30	-14	23,111	-0.06%
2021/06/29	24.1	79.47	16	78.70	77.70	8.1	23,415	0.03%
2021/06/28	16	83.14	18	83.02	81.50	-2	23,399	-0.01%
2021/06/25	10	85.55	12	86.37	85.00	-2	24,037	-0.01%
2021/06/24	9	83.67	5	83.84	83.10	4	24,507	0.02%
2021/06/23	2	82.75	6	82.58	82.90	-4	24,570	-0.02%
2021/06/22	28	85.47	26	85.83	81.00	2	24,919	0.01%
2021/06/21	31.1	87.59	30	87.47	85.20	1.1	25,138	0.00%
2021/06/18	31	84.70	35	85.47	87.50	-4	25,777	-0.02%
2021/06/17	43	79.44	29	80.30	81.10	14	25,476	0.05%
2021/06/16	46	80.15	40	79.84	78.40	6	25,378	0.02%
2021/06/15	26	77.07	58.3	78.62	79.90	-32.3	24,755	-0.13%
2021/06/11	5	72.88	14	72.73	72.70	-9	23,827	-0.04%
2021/06/10	24	72.66	24	72.06	70.10	0	23,921	0.00%
2021/06/09	4	70.08	20	69.97	70.40	-16	23,846	-0.07%
2021/06/08	7	70.91	2	70.75	69.40	5	23,948	0.02%
2021/06/07	9	70.62	9	69.99	70.80	0	23,914	0.00%
2021/06/04	9	70.11	8	70.78	68.50	1	23,699	0.00%
2021/06/03	10	73.04	30.5	72.91	72.70	-20.5	23,504	-0.09%
2021/06/02	9	69.21	38	69.53	68.80	-29	22,927	-0.13%
2021/06/01	3	69.23	10	68.58	69.00	-7	22,715	-0.03%
2021/05/31	4	67.62	39	67.58	67.30	-35	22,613	-0.15%
2021/05/28	6	68.46	20	68.33	67.70	-14	22,504	-0.06%
2021/05/27	21	65.75	23	65.57	66.60	-2	22,262	-0.01%
2021/05/26	15	64.03	18	64.16	63.60	-3	22,025	-0.01%
2021/05/25	62	62.54	43	63.18	63.30	19	21,986	0.09%
2021/05/24	10	57.53	11	58.51	59.90	-1	21,802	0.00%
2021/05/21	10	56.73	14	57.12	56.00	-4	22,535	-0.02%
2021/05/20	6	55.60	5	55.82	55.60	1	22,687	0.00%
2021/05/19	55	54.73	33	55.02	54.90	22	22,627	0.10%
2021/05/18	8.1	51.58	6	52.40	54.00	2.1	22,512	0.01%
2021/05/17	1	51.00	5	49.93	49.15	-4	22,514	-0.02%
2021/05/14	9	54.76	5	56.48	51.80	4	22,385	0.02%
2021/05/13	21	55.45	20	55.80	54.80	1	22,250	0.00%
2021/05/12	37	53.21	45	54.29	56.00	-8	22,119	-0.04%
2021/05/11	15	54.87	6.3	54.67	53.60	8.7	21,817	0.04%
2021/05/10	16	60.49	4	59.28	58.80	12	21,807	0.06%
2021/05/07	12	59.65	19	60.82	61.90	-7	21,825	-0.03%
2021/05/06	8	58.45	8	58.49	58.50	0	21,845	0.00%
2021/05/05	14	59.88	3	58.00	58.00	11	21,940	0.05%
2021/05/04	12	60.07	9	59.78	60.80	3	21,922	0.01%
2021/05/03	22	61.80	23	61.18	61.60	-1	21,814	0.00%
2021/04/29	8	65.85	1	66.60	65.10	7	21,797	0.03%
2021/04/28	11	67.04	11	67.44	67.30	0	22,200	0.00%
2021/04/27	14	67.19	9	66.66	66.20	5	22,450	0.02%
2021/04/26	16	68.51	8	68.61	68.20	8	22,748	0.04%
2021/04/23	23.1	67.50	17.5	67.73	68.70	5.6	23,292	0.02%
2021/04/22	49.1	69.01	35	71.77	67.10	14.1	23,909	0.06%
2021/04/21	34	76.91	30	76.67	74.50	4	24,734	0.02%
2021/04/20	32	73.83	30	74.08	74.90	2	24,436	0.01%
2021/04/19	8	70.10	8	70.04	70.70	0	24,647	0.00%
2021/04/16	6	69.80	6	69.03	68.60	0	24,760	0.00%
2021/04/15	16	69.58	12	69.38	68.80	4	24,734	0.02%
2021/04/14	27	68.12	54.2	65.70	68.70	-27.2	24,716	-0.11%
2021/04/13	12	70.33	6.6	70.91	68.00	5.4	24,676	0.02%
2021/04/12	40	70.11	37.1	69.93	68.00	2.9	24,583	0.01%
2021/04/09	52.2	76.36	75	76.16	75.00	-22.8	24,329	-0.09%
2021/04/08	75	70.59	78	71.54	74.50	-3	23,755	-0.01%
2021/04/07	86	68.72	90	68.10	69.00	-4	23,064	-0.02%
2021/04/06	33	63.81	35	64.46	65.80	-2	22,461	-0.01%
2021/04/01	21.2	60.16	24	61.15	59.90	-2.8	21,918	-0.01%
2021/03/31	15	60.22	12	60.58	59.50	3	21,803	0.01%
2021/03/30	76.1	61.36	55.3	60.93	60.90	20.7	21,724	0.10%
2021/03/29	36.1	57.78	19.7	58.60	59.50	16.4	21,067	0.08%
2021/03/26	10	55.43	19	55.64	55.80	-9	20,571	-0.04%
2021/03/25	20.2	55.73	22.1	55.63	55.40	-1.9	20,466	-0.01%
2021/03/24	62.1	55.17	82	54.73	55.00	-20	20,076	-0.10%
2021/03/23	67.1	54.91	111	53.86	52.00	-43.9	19,449	-0.23%	大賣/
2021/03/22	13	53.50	42	55.16	56.70	-29	18,413	-0.16%
2021/03/19	19	52.48	24	52.15	51.60	-5	18,192	-0.03%
2021/03/18	4	52.10	14	52.40	51.80	-10	18,173	-0.05%
2021/03/17	20	51.30	38	51.68	50.80	-18	18,553	-0.10%
2021/03/16	50	51.49	48	51.43	50.40	2	19,764	0.01%
2021/03/15	28	49.89	30	50.07	49.95	-2	20,109	-0.01%
2021/03/12	46.1	48.21	75.5	48.74	48.90	-29.5	20,161	-0.15%
2021/03/11	10.6	45.87	13	46.21	46.90	-2.5	20,259	-0.01%
2021/03/10	14	45.13	5	45.15	44.70	9	20,376	0.04%
2021/03/09	17	44.92	25	44.93	45.00	-8	21,015	-0.04%
2021/03/08	11	45.00	8	45.72	44.25	3	20,995	0.01%
2021/03/05	22	46.19	4	46.54	45.95	18	21,053	0.09%
2021/03/04	11	47.17	7	47.19	46.80	4	21,449	0.02%
2021/03/03	3.1	46.80	5	47.48	47.90	-2	21,642	-0.01%
2021/03/02	7	47.74	7	47.95	47.30	0	21,725	0.00%
2021/02/26	45	47.31	23	48.00	47.60	22	22,034	0.10%
2021/02/25	95	49.06	13	49.13	48.60	82	22,532	0.36%
2021/02/24	19.3	50.12	15	50.63	49.40	4.3	22,516	0.02%
2021/02/23	104.1	52.77	63	52.17	51.80	41.1	22,425	0.18%	大買/
2021/02/22	6	48.25	77	49.28	50.80	-71	21,548	-0.33%
2021/02/19	5	46.18	5	46.40	46.20	0	21,195	0.00%
2021/02/18	16	45.92	10	46.23	46.60	6	21,117	0.03%
2021/02/17	12	46.88	10	46.81	46.25	2	21,022	0.01%
2021/02/05	2	45.90	1	46.40	45.65	1	20,861	0.00%
2021/02/04	8	46.26	1	46.25	46.10	7	20,786	0.03%
2021/02/03	14	47.97	8.5	48.09	47.25	5.5	20,700	0.03%
2021/02/02	16	47.05	15	46.96	48.00	1	20,514	0.00%
2021/02/01	11	44.78	11	44.74	45.85	0	20,331	0.00%
2021/01/29	4.5	46.22	12	45.73	44.80	-7.5	20,125	-0.04%
2021/01/28	19	47.76	15	47.52	47.10	4	19,980	0.02%
2021/01/27	17	48.36	8	48.79	49.10	9	19,843	0.05%
2021/01/26	17	49.38	13	48.88	48.00	4	19,622	0.02%
2021/01/25	4	48.50	7	49.30	49.30	-3	19,481	-0.02%
2021/01/22	13	49.35	9	48.93	49.70	4	19,292	0.02%
2021/01/21	20	49.84	26	49.42	48.65	-6	19,067	-0.03%
2021/01/20	20	49.18	30.1	49.26	49.40	-10.1	18,548	-0.05%
2021/01/19	23	51.31	30.1	50.90	50.00	-7.1	18,146	-0.04%
2021/01/18	57	52.50	82	52.25	52.50	-25	17,692	-0.14%
2021/01/15	96	51.43	107	51.41	51.00	-11	16,927	-0.06%	大賣/
2021/01/14	130.2	49.22	118	49.29	50.10	12.2	16,128	0.08%	大買/大賣/
2021/01/13	13	45.55	28	46.51	46.85	-15	14,645	-0.10%
2021/01/12	79	43.09	58	43.01	42.60	21	14,261	0.15%
2021/01/11	64.2	40.82	45	40.74	41.70	19.2	13,388	0.14%
2021/01/08	29	39.28	27	39.16	38.85	2	13,094	0.02%
2021/01/07	23	39.87	2	40.00	39.30	21	13,116	0.16%
2021/01/06	29	39.10	48.1	40.08	39.80	-19.1	13,007	-0.15%
2021/01/05	7	41.27	0	0.00	41.15	7	12,715	0.06%
2021/01/04	64	42.34	38	42.23	42.60	26	12,539	0.21%
2020/12/31	2	40.03	9	40.44	40.60	-7	12,196	-0.06%
2020/12/30	5	40.38	15	41.13	40.10	-10	12,164	-0.08%
2020/12/29	20	41.91	16	42.63	41.00	4	12,057	0.03%
2020/12/28	24	41.26	41	41.43	41.65	-17	11,676	-0.15%
2020/12/25	9	40.57	29	40.29	39.85	-20	11,341	-0.18%
2020/12/24	106	39.94	115	39.05	39.40	-9	11,015	-0.08%	大買/大賣/
2020/12/23	25	38.31	35	38.62	39.20	-10	10,851	-0.09%
2020/12/22	22	38.04	59	38.17	37.20	-37	10,783	-0.34%
2020/12/21	47	37.71	7	37.74	37.50	40	10,875	0.37%
2020/12/18	5	38.76	14	38.18	38.85	-9	10,875	-0.08%
2020/12/17	7	37.77	2	38.00	38.85	5	10,782	0.05%
2020/12/16	23	38.30	22	38.53	38.25	1	10,654	0.01%
2020/12/15	31	38.74	26	38.63	37.70	5	10,552	0.05%
2020/12/14	43.1	40.34	31	40.45	40.15	12.1	10,345	0.12%
2020/12/11	39	40.92	58	40.63	38.80	-19	10,064	-0.19%
2020/12/10	120.1	41.28	95	41.14	41.10	25.1	9,491	0.26%	大買/
2020/12/09	33	37.59	59	38.43	39.60	-26	8,064	-0.32%
2020/12/08	17	36.05	14.1	35.71	36.00	2.9	7,328	0.04%
2020/12/07	65	35.16	37	35.12	35.20	28	7,011	0.40%
2020/12/04	15	33.82	8.4	33.93	34.00	6.6	6,711	0.10%
2020/12/03	33	34.60	22	34.53	33.45	11	6,581	0.17%
2020/12/02	21	32.90	9	32.86	32.65	12	6,209	0.19%
2020/12/01	10	32.83	15	32.45	32.30	-5	6,100	-0.08%
2020/11/30	44	33.65	29	33.26	32.85	15	5,978	0.25%
2020/11/27	11	32.47	10	32.38	32.30	1	5,578	0.02%
2020/11/26	4	32.10	26	31.93	31.95	-22	5,317	-0.41%
2020/11/25	26	32.18	19	31.97	32.05	7	5,187	0.13%
2020/11/24	21.1	31.61	43	31.73	31.70	-21.9	4,817	-0.45%
2020/11/23	23	29.87	47	29.88	29.80	-24	4,219	-0.57%
2020/11/20	3	29.50	9.6	29.30	29.65	-6.6	4,054	-0.16%
2020/11/18	0	0.00	10	28.17	28.15	-10	3,900	-0.26%
2020/11/17	5	28.33	4	28.70	28.20	1	4,074	0.02%
2020/11/16	1	28.05	2	28.30	28.35	-1	4,401	-0.02%
2020/11/13	0	0.00	7	27.46	27.95	-7	4,468	-0.16%
2020/11/12	0	0.00	10	28.05	27.65	-10	4,634	-0.22%
2020/11/10	1	27.65	0	0.00	27.65	1	4,847	0.02%
2020/11/09	12	27.84	0	0.00	27.85	12	4,878	0.25%
2020/11/06	2	27.55	0	0.00	27.40	2	4,928	0.04%
2020/11/05	0	0.00	1	27.60	27.50	-1	5,017	-0.02%
2020/11/04	9	27.58	3	27.82	27.50	6	5,145	0.12%
2020/11/03	3	27.32	5	27.48	27.35	-2	5,208	-0.04%
2020/10/30	2	27.40	20	27.45	27.10	-18	5,527	-0.33%
2020/10/29	10	27.60	0	0.00	27.55	10	5,763	0.17%
2020/10/28	4	27.89	0	0.00	27.65	4	5,909	0.07%
2020/10/27	1	28.15	0	0.00	28.10	1	6,067	0.02%
2020/10/26	5	29.00	0	0.00	28.55	5	6,239	0.08%
2020/10/23	1	28.85	0	0.00	28.95	1	6,547	0.02%
2020/10/22	3	29.95	3	29.63	29.00	0	7,735	0.00%
2020/10/21	0	0.00	1	29.15	29.15	-1	8,049	-0.01%
2020/10/19	1	29.05	0	0.00	29.15	1	9,397	0.01%
2020/10/16	0	0.00	1	29.00	28.55	-1	10,259	-0.01%
2020/10/15	12	29.23	5	29.31	29.30	7	10,442	0.07%
2020/10/14	1	28.55	3	28.57	28.60	-2	10,382	-0.02%
2020/10/13	1	27.80	2	28.00	27.75	-1	10,652	-0.01%
2020/10/08	1	28.65	10	28.75	28.55	-9	11,454	-0.08%
2020/10/07	0	0.00	11	28.58	29.00	-11	12,293	-0.09%
2020/10/06	11	28.21	1	28.25	28.15	10	13,119	0.08%
2020/10/05	2	27.80	20	27.90	27.85	-18	13,193	-0.14%
2020/09/29	4	27.84	3	27.73	27.70	1	13,344	0.01%
2020/09/28	3	27.67	4	28.00	28.30	-1	13,463	-0.01%
2020/09/25	17	27.87	13	29.13	27.50	4	13,617	0.03%
2020/09/24	11	29.90	12	29.84	29.35	-1	13,724	-0.01%
2020/09/23	5	29.58	5	29.63	30.00	0	13,469	0.00%
2020/09/22	1	29.55	31.6	29.00	29.35	-30.6	13,378	-0.23%
2020/09/18	0	0.00	4	29.56	29.35	-4	13,345	-0.03%
2020/09/17	2	29.50	7	29.44	29.60	-5	13,329	-0.04%
2020/09/16	10	29.45	15	29.54	29.10	-5	13,299	-0.04%
2020/09/15	0	0.00	1	29.05	29.00	-1	13,255	-0.01%
2020/09/14	1	28.95	0	0.00	28.90	1	13,345	0.01%
2020/09/11	4	28.53	15	28.52	28.35	-11	13,328	-0.08%
2020/09/10	0	0.00	7	28.66	28.55	-7	13,336	-0.05%
2020/09/09	6	28.98	4	28.90	28.90	2	13,371	0.01%
2020/09/08	28	28.66	32	28.89	28.90	-4	13,385	-0.03%
2020/09/07	96	29.46	84	29.65	29.35	12	13,385	0.09%
2020/09/03	5	27.30	0	0.00	27.25	5	13,300	0.04%
2020/09/02	21	27.11	21	27.37	27.30	0	13,432	0.00%
2020/09/01	1	26.90	3	26.83	26.85	-2	13,467	-0.01%
2020/08/31	2	26.80	21	26.85	26.85	-19	13,585	-0.14%
2020/08/28	3	26.97	2	26.95	26.70	1	14,029	0.01%
2020/08/27	11	27.08	11	26.79	26.75	0	14,055	0.00%
2020/08/26	13	26.98	20	27.10	27.10	-7	14,087	-0.05%
2020/08/25	24	26.74	11	26.76	26.75	13	14,112	0.09%
2020/08/24	1	26.75	0	0.00	26.55	1	14,208	0.01%
2020/08/21	23	27.08	18	27.08	27.05	5	14,326	0.03%
2020/08/20	54	27.94	80	27.73	27.00	-26	14,302	-0.18%
2020/08/19	22	30.10	16	29.92	30.00	6	14,482	0.04%
2020/08/18	32	30.67	35	30.44	30.40	-3	15,022	-0.02%
2020/08/17	3	30.37	2	30.05	30.40	1	15,120	0.01%
2020/08/14	12	29.45	12	29.72	29.80	0	15,224	0.00%
2020/08/13	13	29.17	21	29.16	29.00	-8	15,368	-0.05%
2020/08/12	26	29.03	15	29.00	29.00	11	15,414	0.07%
2020/08/11	4	29.44	2	29.63	29.05	2	15,467	0.01%
2020/08/10	18	30.28	3	30.12	29.45	15	15,465	0.10%
2020/08/07	18	30.76	0	0.00	30.60	18	15,450	0.12%
2020/08/06	75	30.59	8	30.59	30.45	67	15,867	0.42%
2020/08/05	12	31.59	14	31.26	31.10	-2	15,774	-0.01%
2020/08/04	12	31.63	18	31.93	31.60	-6	15,797	-0.04%
2020/08/03	32	31.37	5	31.08	31.55	27	15,611	0.17%
2020/07/31	8	32.03	9	31.72	31.65	-1	15,508	-0.01%
2020/07/30	4	31.74	31	31.62	31.80	-27	15,356	-0.18%
2020/07/29	10	31.32	7	31.69	31.95	3	15,201	0.02%
2020/07/28	72	33.64	57	32.39	30.50	15	14,897	0.10%
2020/07/27	73	32.25	38	32.10	32.80	35	13,771	0.25%
2020/07/24	16	32.22	49	31.68	31.25	-33	13,310	-0.25%
2020/07/23	103	32.17	90	32.13	32.40	13	12,818	0.10%	大買/
2020/07/22	60	30.40	24	30.74	30.85	36	11,977	0.30%
2020/07/21	13	29.29	7	29.63	29.05	6	11,113	0.05%
2020/07/20	5	29.20	10	28.75	28.55	-5	10,922	-0.05%
2020/07/17	14	28.60	28	29.32	28.80	-14	10,895	-0.13%
2020/07/16	16	29.62	15.4	29.35	29.90	0.6	10,660	0.01%
2020/07/15	6	28.35	13	28.40	28.15	-7	10,122	-0.07%
2020/07/14	70	30.22	57	29.65	29.20	13	10,025	0.13%
2020/07/13	33	29.03	52.3	29.51	29.85	-19.3	9,341	-0.21%
2020/07/10	1	27.05	23	26.97	27.15	-22	8,774	-0.25%
2020/07/09	9	27.22	2	27.63	27.15	7	8,759	0.08%
2020/07/08	23	27.54	4	27.50	27.45	19	8,708	0.22%
2020/07/07	7	27.31	22	27.08	26.95	-15	8,664	-0.17%
2020/07/06	4	27.60	13	27.73	27.90	-9	8,586	-0.10%
2020/07/03	16	27.37	25	27.34	27.50	-9	8,474	-0.11%
2020/07/02	15	25.93	0	0.00	25.95	15	8,284	0.18%
2020/07/01	25	26.05	19	25.96	25.90	6	8,284	0.07%
2020/06/30	15	25.80	25	25.80	25.65	-10	8,290	-0.12%
2020/06/29	7	25.70	2	26.30	25.60	5	8,311	0.06%
2020/06/24	20	26.56	2	26.53	26.45	18	8,315	0.22%
2020/06/23	7	26.30	0	0.00	26.30	7	8,407	0.08%
2020/06/22	1	26.40	0	0.00	26.15	1	8,457	0.01%
2020/06/19	12	26.81	11	27.18	26.55	1	8,517	0.01%
2020/06/18	1	26.40	2	26.43	26.40	-1	8,458	-0.01%
2020/06/17	1	26.50	4	26.25	26.25	-3	8,502	-0.04%
2020/06/16	5	26.55	2	26.60	26.60	3	8,646	0.03%
2020/06/15	4	25.99	8	26.19	26.10	-4	8,852	-0.05%
2020/06/12	3	26.15	9	25.93	26.65	-6	8,997	-0.07%
2020/06/11	28	27.14	3	27.32	26.80	25	9,112	0.27%
2020/06/10	10	28.06	1	28.35	27.85	9	9,212	0.10%
2020/06/09	9	29.21	9	29.13	28.55	0	9,325	0.00%
2020/06/08	9	28.81	4	28.89	28.80	5	9,473	0.05%
2020/06/05	15	28.59	13	28.58	28.50	2	9,803	0.02%
2020/06/04	20	28.84	18	28.91	28.65	2	9,915	0.02%
2020/06/03	13	28.37	39	28.20	28.30	-26	9,533	-0.27%
2020/06/02	5	28.13	21	28.30	27.90	-16	9,514	-0.17%
2020/06/01	11	28.20	18	28.18	28.00	-7	9,526	-0.07%
2020/05/29	21	28.06	5	28.41	27.80	16	9,546	0.17%
2020/05/28	3	28.37	30	28.78	28.20	-27	9,543	-0.28%
2020/05/27	7	28.51	11	28.28	28.20	-4	9,648	-0.04%
2020/05/26	27	29.19	43	29.16	28.25	-16	9,586	-0.17%
2020/05/25	26	28.22	38	28.93	29.65	-12	9,149	-0.13%
2020/05/22	30	27.33	36	27.47	27.15	-6	8,577	-0.07%
2020/05/21	9	26.97	39	27.07	27.05	-30	8,375	-0.36%
2020/05/20	24	26.63	54	26.69	26.60	-30	8,425	-0.36%
2020/05/19	22	26.04	18	25.85	25.80	4	8,255	0.05%
2020/05/18	7	26.30	10	26.17	25.90	-3	8,212	-0.04%
2020/05/15	33	25.76	7	25.49	26.20	26	8,136	0.32%
2020/05/14	19	26.17	5	25.55	25.55	14	8,251	0.17%
2020/05/13	34	27.02	57	26.48	26.70	-23	8,194	-0.28%
2020/05/12	82	25.76	15	25.87	25.70	67	7,714	0.87%
2020/05/11	15	26.10	125	25.74	26.10	-110	7,665	-1.44%	大賣/鉅額交易
2020/05/08	74	24.99	1	25.30	24.85	73	7,479	0.98%
2020/05/07	0	0.00	87	25.31	25.10	-87	7,444	-1.17%
2020/05/06	96	24.75	4	24.84	24.60	92	7,393	1.24%
2020/05/05	10	24.98	5.6	24.79	24.75	4.4	7,380	0.06%
2020/05/04	15	24.68	3	24.65	24.65	12	7,405	0.16%
2020/04/30	2	25.10	24	25.12	25.10	-22	7,414	-0.30%
2020/04/29	13	24.75	7	24.99	24.75	6	7,372	0.08%
2020/04/28	14	24.86	1	24.85	24.80	13	7,370	0.18%
2020/04/27	10	24.71	13	24.80	24.65	-3	7,409	-0.04%
2020/04/24	3	24.60	1	24.45	24.50	2	7,376	0.03%
2020/04/23	5	24.75	2	24.75	24.65	3	7,363	0.04%
2020/04/22	13	24.38	5	24.50	24.55	8	7,331	0.11%
2020/04/21	7	25.20	10	25.29	24.85	-3	7,295	-0.04%
2020/04/20	22	25.69	11	25.88	25.60	11	7,285	0.15%
2020/04/17	35	26.27	21	25.75	25.70	14	7,299	0.19%
2020/04/16	9	26.58	14	26.70	26.40	-5	7,188	-0.07%
2020/04/15	6	25.98	38	25.69	26.40	-32	7,028	-0.46%
2020/04/14	13	24.82	2	24.90	24.80	11	6,732	0.16%
2020/04/13	26	25.22	12	25.05	24.90	14	6,673	0.21%
2020/04/10	2	25.10	2	25.28	25.00	0	6,653	0.00%
2020/04/09	7	25.63	1	26.10	25.20	6	6,754	0.09%
2020/04/08	2	25.88	5	25.62	25.95	-3	6,764	-0.04%
2020/04/07	5	25.06	21	25.13	25.00	-16	6,686	-0.24%
2020/04/06	1	24.50	0	0.00	24.60	1	6,670	0.01%
2020/04/01	11	24.22	14	24.37	24.55	-3	6,830	-0.04%
2020/03/31	0	0.00	1	24.70	24.25	-1	6,830	-0.01%
2020/03/30	10	23.77	13	24.50	24.70	-3	6,886	-0.04%
2020/03/27	23	24.82	14	24.30	24.10	9	6,853	0.13%
2020/03/26	22	23.86	23	24.18	24.30	-1	6,756	-0.01%
2020/03/25	17	23.88	42	23.81	23.70	-25	6,701	-0.37%
2020/03/24	11	23.08	13	23.05	23.00	-2	6,644	-0.03%
2020/03/23	2	22.80	12	22.80	22.15	-10	6,714	-0.15%
2020/03/20	27	23.83	34	23.96	23.85	-7	6,729	-0.10%
2020/03/19	32	23.69	15	22.51	22.50	17	6,636	0.26%
2020/03/18	34	26.03	46	25.71	25.00	-12	6,424	-0.19%
2020/03/17	26	25.40	27	26.06	25.55	-1	6,298	-0.02%
2020/03/16	17	27.09	8	25.93	25.40	9	6,120	0.15%
2020/03/13	17	24.17	20	25.67	26.80	-3	5,965	-0.05%
2020/03/12	29	26.77	38	26.08	26.05	-9	5,737	-0.16%
2020/03/11	11	27.52	52	28.56	27.40	-41	5,446	-0.75%
2020/03/10	13	27.84	10	26.77	27.50	3	5,079	0.06%
2020/03/09	17	27.10	14	26.81	26.30	3	4,915	0.06%
2020/03/06	3	27.43	1	27.70	27.15	2	4,854	0.04%
2020/03/05	8	27.99	18	27.83	27.60	-10	4,858	-0.21%
2020/03/04	15	27.39	8	27.41	27.75	7	4,793	0.15%
2020/03/03	13	27.64	22	27.86	27.25	-9	4,726	-0.19%
2020/03/02	20	27.38	4	27.15	27.60	16	4,655	0.34%
2020/02/27	12	26.43	7	26.36	25.95	5	4,440	0.11%
2020/02/26	9	27.26	7	27.30	27.05	2	4,356	0.05%
2020/02/25	4	27.06	10	26.88	27.00	-6	4,275	-0.14%
2020/02/24	11	27.49	5	27.39	27.35	6	4,233	0.14%
2020/02/21	17	27.27	24	27.84	27.75	-7	4,182	-0.17%
2020/02/20	20	26.53	25	26.65	26.60	-5	3,930	-0.13%
2020/02/19	16	26.02	14	26.10	26.10	2	3,856	0.05%
2020/02/18	5	25.74	4	26.00	25.80	1	3,845	0.03%
2020/02/17	10	25.98	11	25.88	26.05	-1	3,836	-0.03%
2020/02/14	9	24.87	1	24.95	25.25	8	3,664	0.22%
2020/02/13	4	24.64	0	0.00	24.40	4	3,664	0.11%
2020/02/12	2	24.75	1	24.95	24.85	1	3,787	0.03%
2020/02/11	1	24.35	2	24.25	24.30	-1	3,790	-0.03%
2020/02/10	0	0.00	1	23.80	24.00	-1	3,879	-0.03%
2020/02/07	5	24.37	4	24.85	24.35	1	3,919	0.03%
2020/02/06	10	25.10	0	0.00	25.10	10	3,979	0.25%
2020/02/05	1	24.95	5	24.72	24.80	-4	4,015	-0.10%
2020/02/04	3	24.62	0	0.00	24.70	3	4,072	0.07%
2020/02/03	6	23.57	4	23.84	24.35	2	4,150	0.05%
2020/01/31	1	24.60	6	24.86	24.95	-5	4,194	-0.12%
2020/01/30	10	24.50	7	24.64	24.15	3	4,397	0.07%
2020/01/20	1	26.75	0	0.00	26.80	1	4,625	0.02%
2020/01/16	1	27.05	1	27.30	27.10	0	5,072	0.00%
2020/01/15	3	27.28	0	0.00	27.30	3	5,279	0.06%
2020/01/14	1	27.25	2	27.23	27.05	-1	5,538	-0.02%
2020/01/13	2	26.58	1	26.90	27.25	1	5,853	0.02%
2020/01/10	5	26.09	5	26.25	26.05	0	5,896	0.00%
2020/01/09	1	26.55	0	0.00	26.60	1	5,912	0.02%
2020/01/08	0	0.00	1	26.70	26.15	-1	5,949	-0.02%
2020/01/07	3	27.00	0	0.00	27.00	3	6,131	0.05%
2020/01/06	4	27.25	0	0.00	27.20	4	6,277	0.06%
2020/01/03	4	28.18	5	28.06	27.85	-1	6,359	-0.02%
2020/01/02	2	28.30	6	28.60	28.65	-4	6,279	-0.06%
2019/12/30	10	28.30	0	0.00	28.30	10	6,298	0.16%
2019/12/27	3	28.30	8	28.28	28.80	-5	6,322	-0.08%
2019/12/25	1	27.60	2	28.00	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	4	27.45	60	27.55	27.35	-56	6,885	-0.81%
2019/12/18	2	28.08	134	28.23	27.80	-132	6,963	-1.90%	大賣/鉅額交易
2019/12/17	2	27.73	0	0.00	27.70	2	6,939	0.03%
2019/12/16	5	27.42	1.3	27.55	27.65	3.7	7,250	0.05%
2019/12/13	5	27.25	0	0.00	26.90	5	7,393	0.07%
2019/12/12	8	27.52	0	0.00	27.25	8	7,686	0.10%
2019/12/11	10	27.10	0	0.00	27.00	10	7,745	0.13%
2019/12/10	0	0.00	7	26.69	27.40	-7	7,820	-0.09%
2019/12/06	1	26.45	3	26.70	26.55	-2	8,116	-0.02%
2019/12/05	1	26.40	0	0.00	26.40	1	8,265	0.01%
2019/12/04	21	26.02	5	26.21	26.30	16	8,824	0.18%
2019/12/03	4	25.70	7	25.50	25.60	-3	9,015	-0.03%
2019/12/02	1	25.85	4	26.01	25.70	-3	9,269	-0.03%
2019/11/29	12	26.36	4	26.80	26.30	8	9,437	0.08%
2019/11/28	8	26.86	0	0.00	26.80	8	9,738	0.08%
2019/11/27	0	0.00	2	27.45	27.20	-2	10,046	-0.02%
2019/11/26	0	0.00	2	26.73	27.10	-2	10,669	-0.02%
2019/11/25	15	26.62	0	0.00	26.25	15	10,858	0.14%
2019/11/21	16	26.25	5.6	26.44	26.60	10.4	10,956	0.09%
2019/11/20	2	26.30	2	26.55	26.35	0	11,020	0.00%
2019/11/19	13	26.81	0	0.00	26.50	13	11,171	0.12%
2019/11/18	21	26.90	5	26.93	26.85	16	11,469	0.14%
2019/11/15	4	26.90	5	26.84	26.70	-1	11,564	-0.01%
2019/11/14	4	26.69	0	0.00	26.40	4	11,883	0.03%
2019/11/13	1	26.50	2	27.05	27.00	-1	11,987	-0.01%
2019/11/12	0	0.00	4	26.60	26.80	-4	12,009	-0.03%
2019/11/11	72	26.75	32	26.43	26.10	40	12,030	0.33%
2019/11/08	2	27.90	1	27.95	27.80	1	11,953	0.01%
2019/11/07	59	27.83	2	27.93	27.85	57	11,988	0.48%
2019/11/06	6	28.71	20	28.65	28.60	-14	11,956	-0.12%
2019/11/05	22	29.17	11	29.01	28.90	11	11,967	0.09%
2019/11/04	1	28.80	1	29.15	28.80	0	11,992	0.00%
2019/11/01	5	28.70	6.1	28.81	29.10	-1.1	12,021	-0.01%
2019/10/31	88	28.50	1	29.05	28.45	87	12,027	0.72%
2019/10/30	15	29.18	3	29.30	29.35	12	12,036	0.10%
2019/10/29	45	30.15	65	29.33	29.05	-20	12,127	-0.16%
2019/10/28	80	30.25	35	30.32	30.50	45	12,117	0.37%
2019/10/25	10	30.03	10	30.10	29.50	0	12,124	0.00%
2019/10/24	37	29.74	38	29.98	30.10	-1	12,211	-0.01%
2019/10/23	15	29.53	12	29.89	29.30	3	12,519	0.02%
2019/10/22	22	29.67	33	29.56	29.35	-11	12,728	-0.09%
2019/10/21	18	29.03	105	28.53	29.90	-87	12,456	-0.70%	大賣/
2019/10/18	49	28.01	27	28.30	27.80	22	12,096	0.18%
2019/10/17	2	27.60	32	27.97	27.70	-30	11,995	-0.25%
2019/10/16	35	27.75	13	27.71	27.65	22	11,950	0.18%
2019/10/15	40	28.08	87	28.20	28.05	-47	11,894	-0.40%
2019/10/14	7	27.65	8	27.47	27.50	-1	11,716	-0.01%
2019/10/09	18	26.28	3	26.45	26.55	15	11,566	0.13%
2019/10/08	4	27.25	5	27.68	27.15	-1	11,500	-0.01%
2019/10/07	4	27.53	6	27.67	27.50	-2	11,646	-0.02%
2019/10/04	3	27.45	2	27.75	27.20	1	11,606	0.01%
2019/10/03	11	27.40	4	27.66	27.70	7	11,556	0.06%
2019/10/02	3	27.57	0	0.00	27.60	3	11,484	0.03%
2019/10/01	3	27.85	8	27.96	28.00	-5	11,450	-0.04%
2019/09/27	9	27.89	10	27.56	27.80	-1	11,387	-0.01%
2019/09/26	54	27.95	28	27.78	27.50	26	11,208	0.23%
2019/09/25	12	28.73	3	29.50	28.35	9	10,953	0.08%
2019/09/24	3	30.08	5	30.27	29.85	-2	10,798	-0.02%
2019/09/23	14	30.33	12	30.70	30.00	2	10,717	0.02%
2019/09/20	1	30.15	4	29.99	30.20	-3	10,628	-0.03%
2019/09/19	35	30.30	10	30.37	30.05	25	10,540	0.24%
2019/09/18	0	0.00	3.5	29.66	29.50	-3.5	10,244	-0.03%
2019/09/17	16	29.23	28	29.13	29.50	-12	10,125	-0.12%
2019/09/16	14	27.75	5	27.89	28.15	9	9,888	0.09%
2019/09/12	8	28.17	8	28.30	28.05	0	9,886	0.00%
2019/09/11	12	27.98	6	28.14	28.05	6	10,039	0.06%
2019/09/10	7	29.59	9	29.32	28.80	-2	10,260	-0.02%
2019/09/09	8	28.96	3	29.00	28.95	5	10,108	0.05%
2019/09/06	74	30.37	56	29.72	29.45	18	9,927	0.18%
2019/09/05	11	29.25	10	29.42	29.60	1	9,312	0.01%
2019/09/04	4	28.58	4	28.75	28.95	0	9,063	0.00%
2019/09/03	7	28.09	3	28.05	28.05	4	8,788	0.05%
2019/09/02	24	27.57	35	27.47	28.35	-11	8,571	-0.13%
2019/08/30	19	27.28	14	26.88	26.55	5	8,235	0.06%
2019/08/29	49	27.76	46	26.93	27.00	3	7,901	0.04%
2019/08/28	2	25.65	20.1	26.42	26.45	-18.1	7,205	-0.25%
2019/08/27	1	24.05	0	0.00	24.05	1	6,943	0.01%
2019/08/26	1	23.85	2	23.73	23.60	-1	6,879	-0.01%
2019/08/23	4	24.95	10	24.67	24.75	-6	6,802	-0.09%
2019/08/22	4	24.70	2	24.40	24.90	2	6,713	0.03%
2019/08/21	23	25.03	23	24.63	24.50	0	6,537	0.00%
2019/08/20	1	23.65	0	0.00	23.65	1	6,220	0.02%
2019/08/19	3	24.58	6	24.27	24.15	-3	6,102	-0.05%
2019/08/16	5	21.98	5	22.87	23.30	0	5,753	0.00%
2019/08/15	7	21.17	0	0.00	21.20	7	5,617	0.12%
2019/08/14	0	0.00	63	22.12	21.90	-63	5,573	-1.13%
2019/08/13	1	22.10	4.1	22.30	22.25	-3.1	5,500	-0.06%
2019/08/12	0	0.00	5	22.04	22.00	-5	5,453	-0.09%
2019/08/08	60	22.50	0	0.00	22.65	60	5,387	1.11%
2019/08/07	10	22.75	24	22.27	22.30	-14	5,328	-0.26%
2019/08/06	18	21.43	17	22.20	22.90	1	5,269	0.02%
2019/08/05	14	22.66	9	23.28	22.60	5	5,168	0.10%
2019/08/02	7	23.33	5	23.33	23.50	2	5,096	0.04%
2019/08/01	5	23.99	3	23.83	23.80	2	5,016	0.04%
2019/07/31	6	23.90	8	23.45	24.45	-2	4,909	-0.04%
2019/07/30	17	23.10	13	23.44	23.15	4	4,722	0.08%
2019/07/29	16	25.03	129	24.80	24.35	-113	4,488	-2.52%	大賣/鉅額交易
2019/07/26	36	24.17	18	24.07	24.70	18	4,170	0.43%
2019/07/25	143	23.10	69	23.55	24.00	74	3,834	1.93%	大買/
2019/07/24	5	22.22	46	22.30	22.60	-41	3,320	-1.23%
2019/07/23	16	20.33	22	20.40	20.55	-6	2,934	-0.20%
2019/07/22	20	19.90	4	20.11	20.00	16	2,928	0.55%
2019/07/19	6	20.07	6	20.28	19.90	0	2,939	0.00%
2019/07/18	5	20.12	6	20.48	20.00	-1	2,947	-0.03%
2019/07/17	1	20.70	2	20.55	20.50	-1	2,941	-0.03%
2019/07/16	7	21.14	0	0.00	20.95	7	2,954	0.24%
2019/07/15	1	21.34	1	21.20	21.20	0	2,933	0.00%
2019/07/12	0	0.00	1.3	21.63	21.65	-1.3	2,959	-0.04%
2019/07/11	1	21.70	1	21.55	21.25	0	2,936	0.00%
2019/07/05	5	20.00	8	20.20	20.20	-3	2,741	-0.11%
2019/07/03	1	19.80	0	0.00	19.90	1	2,750	0.04%
2019/07/02	0	0.00	5	20.25	20.30	-5	2,741	-0.18%
2019/07/01	0	0.00	5	20.10	20.10	-5	2,730	-0.18%
2019/06/28	1	20.15	3	19.92	19.95	-2	2,714	-0.07%
2019/06/27	6	19.71	1	19.75	19.75	5	2,712	0.18%
2019/06/26	18	19.84	21	19.69	19.60	-3	2,681	-0.11%
2019/06/25	5	20.10	2	20.10	20.10	3	2,652	0.11%
2019/06/24	11	20.06	11	20.50	20.50	0	2,582	0.00%
2019/06/21	1	20.10	5	20.15	19.90	-4	2,483	-0.16%
2019/06/20	17	19.66	7	19.76	19.90	10	2,370	0.42%
2019/06/19	2	19.33	16	19.14	19.60	-14	2,235	-0.63%
2019/06/18	22	18.78	20	18.80	19.40	2	1,976	0.10%
2019/06/17	2	17.55	6	17.62	17.85	-4	1,536	-0.26%
2019/06/13	3	16.70	3	16.40	16.40	0	1,535	0.00%
2019/06/05	1	16.10	0	0.00	15.85	1	1,619	0.06%
2019/06/03	0.2	16.15	5	16.15	16.10	-4.8	1,679	-0.29%
2019/05/29	0	0.00	1	15.65	16.00	-1	1,742	-0.06%
2019/05/28	6	15.44	0	0.00	15.60	6	1,772	0.34%
2019/05/27	2	15.55	1	15.50	15.50	1	1,834	0.05%
2019/05/24	3	15.68	0	0.00	15.60	3	1,872	0.16%
2019/05/23	0	0.00	10	15.70	15.65	-10	1,897	-0.53%
2019/05/21	10	15.95	0	0.00	15.95	10	2,102	0.48%
2019/05/20	0	0.00	3	16.50	16.05	-3	2,153	-0.14%
2019/05/16	0	0.00	1	17.35	16.85	-1	2,258	-0.04%
2019/05/13	0.2	17.50	0	0.00	17.30	0.2	2,856	0.01%
2019/05/09	0	0.00	3	17.75	17.60	-3	3,017	-0.10%
2019/05/08	12.3	18.59	0	0.00	18.55	12.3	2,989	0.41%
2019/05/06	1	18.90	0	0.00	18.90	1	3,136	0.03%
2019/04/30	0	0.00	10	19.10	19.45	-10	3,185	-0.31%
2019/04/29	5	19.62	0	0.00	19.25	5	3,310	0.15%
2019/04/26	3	20.37	5.1	20.35	20.25	-2.1	3,277	-0.07%
2019/04/25	7	20.91	3	20.80	20.75	4	3,270	0.12%
2019/04/22	4	21.40	4	21.90	21.25	0	3,282	0.00%
2019/04/19	3	21.20	2	21.20	21.35	1	3,256	0.03%
2019/04/18	1	20.85	1	20.95	20.75	0	3,262	0.00%
2019/04/16	0	0.00	11	21.18	21.60	-11	3,211	-0.34%
2019/04/15	0	0.00	3	20.65	20.80	-3	3,184	-0.09%
2019/04/12	3	20.77	0	0.00	20.50	3	3,240	0.09%
2019/04/11	3	21.40	0	0.00	21.00	3	3,246	0.09%
2019/04/10	2	21.45	0	0.00	21.30	2	3,240	0.06%
2019/04/09	2	21.75	4	22.10	21.75	-2	3,241	-0.06%
2019/04/08	2	21.90	1	21.80	21.65	1	3,257	0.03%
2019/04/03	1	21.45	0	0.00	21.60	1	3,245	0.03%
2019/04/01	7	21.05	2	21.28	21.35	5	3,261	0.15%
2019/03/29	1	20.50	0	0.00	20.65	1	3,233	0.03%
2019/03/28	0	0.00	1	20.40	20.50	-1	3,297	-0.03%
2019/03/27	6	20.36	0	0.00	20.20	6	3,380	0.18%
2019/03/25	1	20.95	0	0.00	20.80	1	3,459	0.03%
2019/03/21	0	0.00	1	21.40	21.50	-1	3,553	-0.03%
2019/03/20	0	0.00	2	21.50	21.30	-2	3,649	-0.05%
2019/03/19	1	21.50	1	21.35	21.30	0	3,906	0.00%
2019/03/18	2	21.00	20	21.41	21.55	-18	3,966	-0.45%
2019/03/15	1	20.70	1	20.95	20.90	0	4,040	0.00%
2019/03/14	5	21.20	7	21.34	20.85	-2	4,097	-0.05%
2019/03/13	2	21.58	0	0.00	21.40	2	4,328	0.05%
2019/03/12	0	0.00	1	21.90	21.90	-1	4,769	-0.02%
2019/03/11	4	21.55	7	21.46	21.50	-3	5,268	-0.06%
2019/03/08	1	21.30	3	21.25	21.25	-2	5,379	-0.04%
2019/03/07	2	22.08	2	22.25	21.60	0	5,422	0.00%
2019/03/06	5	22.34	7	22.33	22.30	-2	5,524	-0.04%
2019/03/05	2	22.35	1	22.20	22.20	1	5,688	0.02%
2019/03/04	3	22.50	3	22.67	22.50	0	5,975	0.00%
2019/02/27	3	22.50	1	22.40	22.40	2	6,090	0.03%
2019/02/26	4	22.83	1	23.10	22.75	3	6,373	0.05%
2019/02/25	3	22.83	1	22.70	22.75	2	6,677	0.03%
2019/02/22	2	23.18	8	23.19	23.00	-6	6,778	-0.09%
2019/02/21	4	23.21	6	23.10	23.30	-2	6,803	-0.03%
2019/02/20	29	23.87	17	23.69	23.50	12	6,788	0.18%
2019/02/19	13	22.51	3	22.73	23.00	10	6,648	0.15%
2019/02/18	9	22.92	7	23.31	22.80	2	6,605	0.03%
2019/02/15	1	22.65	3	22.53	22.65	-2	6,562	-0.03%
2019/02/14	33	23.67	21	23.68	23.10	12	6,546	0.18%
2019/02/13	3	23.05	7	23.16	23.45	-4	6,366	-0.06%
2019/02/12	14	22.05	2	21.93	21.90	12	6,143	0.20%
2019/02/11	11	21.41	7	21.46	21.40	4	6,069	0.07%
2019/01/30	1	20.50	2	20.35	20.30	-1	6,027	-0.02%
2019/01/29	2	20.43	1	20.25	20.25	1	6,036	0.02%
2019/01/28	4	20.83	1	21.05	20.70	3	6,058	0.05%
2019/01/25	1	20.75	1	20.50	20.50	0	6,080	0.00%
2019/01/23	0	0.00	1	20.10	20.20	-1	6,287	-0.02%
2019/01/22	1	20.45	1	20.20	20.20	0	6,300	0.00%
2019/01/21	0	0.00	3	20.78	20.85	-3	6,329	-0.05%
2019/01/18	1	19.45	5	19.80	19.80	-4	6,246	-0.06%
2019/01/17	4	19.69	0	0.00	19.45	4	6,309	0.06%
2019/01/16	1	19.75	2	19.88	19.90	-1	6,329	-0.02%
2019/01/15	1	19.10	2	19.58	19.65	-1	6,317	-0.02%
2019/01/11	1	19.55	1	19.20	19.20	0	6,338	0.00%
2019/01/10	3	19.83	2	20.03	19.55	1	6,345	0.02%
2019/01/09	2	19.60	10	19.62	19.70	-8	6,369	-0.13%
2019/01/08	1	19.25	0	0.00	19.35	1	6,461	0.02%
2019/01/07	5	19.25	4	19.34	19.20	1	6,480	0.02%
2019/01/04	3	18.25	2	18.58	18.80	1	6,548	0.02%
2019/01/03	1	19.70	0	0.00	19.55	1	6,558	0.02%
2019/01/02	1	20.15	0	0.00	20.05	1	6,614	0.02%
2018/12/28	4	20.24	2	20.35	20.15	2	6,672	0.03%
2018/12/27	5	20.38	5	20.58	20.25	0	6,771	0.00%
2018/12/26	4	20.14	2	20.08	19.85	2	6,784	0.03%
2018/12/25	1	20.00	0	0.00	20.00	1	6,833	0.01%
2018/12/24	1	20.30	2	20.55	20.50	-1	6,844	-0.01%
2018/12/22	3	20.37	1	20.40	20.40	2	6,849	0.03%
2018/12/21	1	20.15	5	20.52	20.75	-4	6,891	-0.06%
2018/12/20	3	19.83	1	20.00	20.00	2	6,910	0.03%
2018/12/19	1	21.00	1	21.00	20.75	0	6,866	0.00%
2018/12/18	11	21.05	17	20.98	20.85	-6	6,933	-0.09%
2018/12/17	2	21.68	2	21.45	21.40	0	7,063	0.00%
2018/12/14	3	21.53	3	21.63	21.60	0	7,092	0.00%
2018/12/13	11	22.48	8	22.12	22.10	3	7,128	0.04%
2018/12/12	9	22.94	10	22.94	22.85	-1	7,105	-0.01%
2018/12/11	13	22.35	12	22.00	21.75	1	7,057	0.01%
2018/12/10	11	22.44	6	22.43	22.05	5	7,070	0.07%
2018/12/07	1	22.85	1	22.60	22.60	0	7,085	0.00%
2018/12/06	23	24.13	22	22.58	22.20	1	7,191	0.01%
2018/12/05	28	24.37	37	23.90	24.00	-9	7,061	-0.13%
2018/12/04	47	23.15	42.6	24.13	24.50	4.4	6,721	0.07%
2018/12/03	17	22.58	0	0.00	22.50	17	6,286	0.27%
2018/11/30	2	21.95	3	21.93	22.00	-1	6,189	-0.02%
2018/11/29	23	22.72	27	22.30	21.90	-4	6,162	-0.06%
2018/11/28	20	22.49	18	22.64	22.25	2	6,052	0.03%
2018/11/27	64	22.31	64	22.23	22.25	0	5,919	0.00%
2018/11/26	5	21.75	3	22.02	21.60	2	5,645	0.04%
2018/11/23	6	21.85	10	21.83	21.70	-4	5,570	-0.07%
2018/11/22	9	20.89	58	20.87	21.15	-49	5,292	-0.93%
2018/11/21	37	20.13	30	20.22	20.55	7	4,970	0.14%
2018/11/20	42	19.09	22	18.84	18.70	20	4,900	0.41%
2018/11/19	0	0.00	4	18.41	18.85	-4	4,902	-0.08%
2018/11/16	14	18.20	5	18.78	18.15	9	4,942	0.18%
2018/11/15	0	0.00	14	18.39	18.40	-14	4,978	-0.28%
2018/11/14	11	18.32	4	18.40	18.25	7	5,017	0.14%
2018/11/13	2	17.80	14	18.28	18.60	-12	5,141	-0.23%
2018/11/12	8	17.98	15	18.08	18.00	-7	5,137	-0.14%
2018/11/09	10	17.96	15	18.18	18.25	-5	5,191	-0.10%
2018/11/08	15	18.63	3	19.03	18.00	12	5,248	0.23%
2018/11/07	14	18.60	35	18.59	18.60	-21	5,226	-0.40%
2018/11/06	15	18.21	5	17.81	17.40	10	5,254	0.19%
2018/11/05	37	18.21	19	18.21	18.20	18	5,307	0.34%
2018/11/02	11	18.16	16	18.19	18.35	-5	5,323	-0.09%
2018/11/01	25	18.09	9	18.36	17.70	16	5,296	0.30%
2018/10/31	4	17.20	19	17.34	17.50	-15	5,205	-0.29%
2018/10/30	6	16.06	2	16.08	15.95	4	5,117	0.08%
2018/10/29	6	16.02	15	16.13	16.10	-9	5,175	-0.17%
2018/10/26	8.1	16.09	10	15.89	15.65	-1.9	5,221	-0.04%
2018/10/25	7	16.52	3	16.48	16.15	4	5,225	0.08%
2018/10/24	11	18.08	2	18.20	17.90	9	5,183	0.17%
2018/10/23	5.1	18.74	1	18.90	18.35	4.1	5,214	0.08%
2018/10/22	2	19.18	8	18.96	19.10	-6	5,280	-0.11%
2018/10/19	8	18.53	6	18.53	18.60	2	5,440	0.04%
2018/10/18	14	19.53	10	19.44	19.45	4	5,478	0.07%
2018/10/17	7	19.72	5	19.94	19.45	2	5,542	0.04%
2018/10/16	8	19.88	18	19.98	19.50	-10	5,573	-0.18%
2018/10/15	9	19.21	9	19.32	19.10	0	5,654	0.00%
2018/10/12	8	19.03	8	18.67	19.30	0	5,774	0.00%
2018/10/11	3	18.08	4	18.25	18.00	-1	5,828	-0.02%
2018/10/09	9	20.44	5	20.65	20.00	4	5,909	0.07%
2018/10/08	8	20.29	10	20.51	20.70	-2	6,010	-0.03%
2018/10/05	5	20.60	6	21.09	20.30	-1	6,078	-0.02%
2018/10/04	7	22.11	16	22.12	21.95	-9	6,039	-0.15%
2018/10/03	10	22.59	3	22.23	22.30	7	6,180	0.11%
2018/10/02	5	23.59	5	23.98	23.40	0	6,413	0.00%
2018/10/01	6	23.49	3	23.73	23.85	3	6,568	0.05%
2018/09/28	5	23.43	15	23.77	23.70	-10	6,784	-0.15%
2018/09/27	15	23.84	9	23.95	23.30	6	6,877	0.09%
2018/09/26	4	23.38	8	23.81	24.00	-4	7,020	-0.06%
2018/09/25	16	23.93	9	24.08	23.65	7	7,080	0.10%
2018/09/21	5	24.22	29	24.02	23.95	-24	7,036	-0.34%
2018/09/20	24	23.53	2	23.23	23.15	22	6,984	0.32%
2018/09/19	10	23.49	10	23.98	23.10	0	7,126	0.00%
2018/09/18	7	23.26	5	23.07	23.00	2	7,137	0.03%
2018/09/17	20	23.85	27	23.90	24.20	-7	7,271	-0.10%
2018/09/14	13	22.70	11	22.67	23.25	2	7,240	0.03%
2018/09/13	7	21.30	7	21.26	21.15	0	7,349	0.00%
2018/09/12	9.1	21.04	14	20.69	20.10	-4.9	7,544	-0.06%
2018/09/11	5.1	22.29	6	22.32	22.10	-0.9	7,600	-0.01%
2018/09/10	8.1	23.26	14	23.52	22.45	-5.9	7,871	-0.08%
2018/09/07	7	25.42	4	26.49	24.90	3	7,830	0.04%
2018/09/06	4	26.56	1	26.70	26.65	3	7,859	0.04%
2018/09/05	2	26.88	1	27.50	26.80	1	8,060	0.01%
2018/09/04	2	27.45	5	27.48	27.50	-3	8,353	-0.04%
2018/09/03	20.1	27.39	1	27.05	26.85	19.1	8,584	0.22%
2018/08/31	1	27.90	4	28.08	28.40	-3	8,642	-0.03%
2018/08/30	5	28.23	4	28.94	28.10	1	8,737	0.01%
2018/08/29	1	28.45	8	28.38	28.45	-7	8,808	-0.08%
2018/08/28	7	28.26	0	0.00	28.05	7	8,965	0.08%
2018/08/27	0	0.00	17	28.45	28.55	-17	9,101	-0.19%
2018/08/24	7	27.16	1	27.00	27.25	6	9,575	0.06%
2018/08/23	1	27.55	11.8	27.54	28.00	-10.8	10,673	-0.10%
2018/08/22	1	27.00	17	27.11	27.15	-16	11,758	-0.14%
2018/08/21	11	27.55	8	27.78	27.25	3	13,147	0.02%
2018/08/20	25	27.42	28	27.05	27.40	-3	13,469	-0.02%
2018/08/17	4	29.11	2	29.20	28.90	2	14,306	0.01%
2018/08/16	15	28.55	10	28.83	29.25	5	14,575	0.03%
2018/08/15	21.1	29.34	0	0.00	28.95	21.1	14,843	0.14%
2018/08/14	5	29.71	8	30.15	30.75	-3	14,865	-0.02%
2018/08/13	32	29.70	27	29.21	29.90	5	14,941	0.03%
2018/08/10	10	31.06	13	31.35	31.00	-3	14,913	-0.02%
2018/08/09	5	30.60	5	30.65	30.60	0	14,955	0.00%
2018/08/08	16	31.19	12	31.09	31.00	4	15,330	0.03%
2018/08/07	2	31.45	3	31.80	31.45	-1	15,401	-0.01%
2018/08/06	12	31.94	3	31.67	31.45	9	15,710	0.06%
2018/08/03	10	31.71	12	31.95	32.35	-2	15,863	-0.01%
2018/08/02	13	31.79	9	31.85	31.35	4	15,852	0.03%
2018/08/01	19	33.31	5	33.31	33.20	14	15,913	0.09%
2018/07/31	4	33.85	1	33.90	33.65	3	16,055	0.02%
2018/07/30	7	33.84	2	34.03	33.65	5	16,049	0.03%
2018/07/27	4	35.08	9	34.95	35.00	-5	16,001	-0.03%
2018/07/26	10	35.15	26	34.75	35.40	-16	15,934	-0.10%
2018/07/25	2	34.15	10	34.08	33.90	-8	15,759	-0.05%
2018/07/24	13	34.25	14	34.32	34.10	-1	15,688	-0.01%
2018/07/23	22	32.67	12	33.10	33.80	10	15,617	0.06%
2018/07/20	10	33.73	70	34.20	33.55	-60	15,562	-0.39%
2018/07/19	1	33.00	12	33.23	34.15	-11	15,410	-0.07%
2018/07/18	10	32.79	8	32.95	32.50	2	15,296	0.01%
2018/07/17	12	34.63	3	34.70	34.05	9	15,193	0.06%
2018/07/16	13	35.43	19	35.76	35.70	-6	15,078	-0.04%
2018/07/13	8	35.03	20	35.56	34.55	-12	15,044	-0.08%
2018/07/12	1	34.30	1	34.35	34.45	0	14,942	0.00%
2018/07/11	14	34.40	6	34.65	34.55	8	14,897	0.05%
2018/07/10	10	34.24	12	34.24	34.30	-2	14,731	-0.01%
2018/07/09	42	32.93	51	33.00	32.55	-9	14,561	-0.06%
2018/07/06	47	32.66	38	31.63	33.80	9	14,382	0.06%
2018/07/05	22	31.28	16	31.59	30.75	6	14,183	0.04%
2018/07/04	19	31.24	9	31.93	30.70	10	14,034	0.07%
2018/07/03	11	34.75	7	33.59	33.20	4	13,822	0.03%
2018/07/02	0	0.00	2.5	34.44	34.20	-2.5	13,741	-0.02%
2018/06/29	46	34.40	28	34.85	35.20	18	13,686	0.13%
2018/06/28	14	34.71	0	0.00	34.50	14	13,546	0.10%
2018/06/27	2	37.25	9	37.39	36.50	-7	13,363	-0.05%
2018/06/26	28	37.55	18.3	36.96	36.90	9.7	13,272	0.07%
2018/06/25	14.1	37.04	35	37.09	36.80	-20.9	13,101	-0.16%
2018/06/22	16	39.51	6	39.20	38.65	10	12,955	0.08%
2018/06/21	5	39.66	44.2	39.99	41.00	-39.2	12,800	-0.31%
2018/06/20	47	37.94	19	37.54	37.75	28	12,560	0.22%
2018/06/19	40	41.56	21	41.78	39.80	19	12,439	0.15%
2018/06/15	13	40.13	12	40.05	39.90	1	12,155	0.01%
2018/06/14	9	39.39	16	39.15	39.60	-7	12,239	-0.06%
2018/06/13	41	39.93	38	39.06	39.00	3	12,350	0.02%
2018/06/12	33	42.42	20	42.74	42.45	13	12,426	0.10%
2018/06/11	21	38.94	29	39.44	41.00	-8	12,131	-0.07%
2018/06/08	25	36.89	25	37.41	37.30	0	11,994	0.00%
2018/06/07	5	36.35	13	36.37	37.00	-8	11,951	-0.07%
2018/06/06	18	35.97	10	35.82	35.90	8	11,989	0.07%
2018/06/05	17	35.76	24	36.21	34.60	-7	12,093	-0.06%
2018/06/04	12	37.30	27	37.46	37.20	-15	12,044	-0.12%
2018/06/01	53	38.20	33.8	38.38	37.00	19.2	11,883	0.16%
2018/05/31	110	40.00	92.2	40.00	38.20	17.8	11,358	0.16%	大買/
2018/05/30	63	36.93	52	36.73	37.60	11	10,218	0.11%
2018/05/29	120	33.85	79	34.34	34.20	41	9,074	0.45%	大買/
2018/05/28	28	31.67	23	31.02	32.05	5	7,610	0.07%
2018/05/25	54	28.65	26.1	28.29	29.15	27.9	7,234	0.39%
2018/05/24	7	26.29	8	26.45	26.50	-1	6,262	-0.02%
2018/05/23	6	25.87	10	26.14	25.90	-4	5,976	-0.07%
2018/05/22	5	25.39	1	25.65	25.10	4	5,631	0.07%
2018/05/21	3	25.37	8	25.53	26.05	-5	5,538	-0.09%
2018/05/18	4.1	24.74	10	25.05	25.05	-5.9	5,420	-0.11%
2018/05/17	4	25.05	4	24.71	24.40	0	5,346	0.00%
2018/05/16	24	26.07	21	25.86	25.20	3	5,258	0.06%
2018/05/15	12	25.13	6	25.03	24.90	6	4,897	0.12%
2018/05/14	22	25.81	13	25.60	25.80	9	4,846	0.19%
2018/05/11	9	24.86	5.1	24.91	24.40	3.9	4,517	0.09%
2018/05/10	4	24.41	20	24.50	24.75	-16	4,342	-0.37%
2018/05/09	14	24.38	100	24.63	24.15	-86	4,292	-2.00%
2018/05/08	14	23.69	75	24.33	24.05	-61	4,146	-1.47%
2018/05/07	3	22.40	8	22.43	22.75	-5	3,983	-0.13%
2018/05/04	22	21.78	1	21.95	21.70	21	3,991	0.53%
2018/05/03	1	22.15	5	22.44	22.40	-4	4,024	-0.10%
2018/05/02	3	22.05	4	22.16	22.05	-1	4,147	-0.02%
2018/04/30	4	21.81	5	21.96	21.90	-1	4,353	-0.02%
2018/04/27	3	21.82	5	21.86	21.90	-2	4,590	-0.04%
2018/04/26	6	22.18	7	22.00	21.50	-1	5,006	-0.02%
2018/04/25	16	22.25	4	22.56	22.25	12	5,087	0.24%
2018/04/24	8	22.98	8	23.13	22.80	0	5,170	0.00%
2018/04/23	4	23.81	4	24.10	23.70	0	5,145	0.00%
2018/04/20	6	23.94	5	23.99	23.80	1	5,127	0.02%
2018/04/19	8	24.33	20	24.44	24.40	-12	5,110	-0.23%
2018/04/18	5	23.69	4	23.80	23.40	1	4,982	0.02%
2018/04/17	15	23.72	1	24.85	23.50	14	4,975	0.28%
2018/04/16	5	24.82	0	0.00	24.60	5	4,971	0.10%
2018/04/13	2	24.60	15	24.92	24.95	-13	4,975	-0.26%
2018/04/12	12	23.76	0	0.00	23.80	12	4,955	0.24%
2018/04/11	1	24.15	3	24.17	24.00	-2	5,092	-0.04%
2018/04/10	0	0.00	3	23.28	23.05	-3	5,090	-0.06%
2018/04/09	3	22.93	5	23.11	22.90	-2	5,194	-0.04%
2018/04/03	4	23.45	0	0.00	23.35	4	5,218	0.08%
2018/04/02	2	24.20	3	23.87	23.80	-1	5,216	-0.02%
2018/03/31	3	24.07	6	24.05	24.25	-3	5,222	-0.06%
2018/03/30	4	24.16	6	24.42	24.05	-2	5,259	-0.04%
2018/03/29	33	24.57	4	24.51	24.20	29	5,298	0.55%
2018/03/28	105	24.24	8	24.56	24.00	97	5,322	1.82%	大買/
2018/03/27	6	24.38	1	24.60	24.20	5	5,302	0.09%
2018/03/26	1	23.95	1	24.15	24.10	0	5,307	0.00%
2018/03/23	1	23.00	11	23.91	23.95	-10	5,309	-0.19%
2018/03/22	5	25.65	1	26.10	24.85	4	5,264	0.08%
2018/03/21	2	25.95	3	25.77	25.85	-1	5,189	-0.02%
2018/03/20	5	26.49	3	26.72	26.35	2	5,112	0.04%
2018/03/19	9	26.40	8	26.54	26.50	1	4,988	0.02%
2018/03/16	15	26.16	19	25.98	25.55	-4	4,795	-0.08%
2018/03/15	2	24.80	1	24.95	24.80	1	4,566	0.02%
2018/03/14	12	25.12	5	25.22	24.80	7	4,605	0.15%
2018/03/13	1	24.35	1	24.85	25.10	0	4,568	0.00%
2018/03/12	6	25.08	3	24.98	24.70	3	4,578	0.07%
2018/03/09	19	24.26	8	24.03	24.40	11	4,563	0.24%
2018/03/08	1	21.25	38	23.02	23.35	-37	4,559	-0.81%
2018/03/07	7	21.21	4	21.49	21.25	3	4,549	0.07%
2018/03/06	4	21.13	0	0.00	21.10	4	4,677	0.09%
2018/03/05	22	20.86	3	21.03	20.85	19	4,903	0.39%
2018/03/02	0	0.00	5	21.18	21.20	-5	5,315	-0.09%
2018/03/01	4	21.09	3	21.25	21.25	1	5,424	0.02%
2018/02/27	4	21.71	19	21.63	21.25	-15	5,528	-0.27%
2018/02/26	4	21.60	4	21.66	21.85	0	5,586	0.00%
2018/02/23	3	21.45	3	21.52	21.40	0	5,735	0.00%
2018/02/22	2	20.95	3	21.10	21.05	-1	5,991	-0.02%
2018/02/21	3	21.00	5	20.93	21.15	-2	6,514	-0.03%
2018/02/12	6	20.35	1	20.50	20.10	5	6,991	0.07%
2018/02/09	1	20.25	6	19.42	20.50	-5	7,411	-0.07%
2018/02/08	2	20.50	4	19.94	20.00	-2	7,508	-0.03%
2018/02/07	4	21.10	24	20.98	20.70	-20	7,549	-0.26%
2018/02/06	12	20.83	3	21.00	20.45	9	7,600	0.12%
2018/02/05	14	22.51	1	22.50	22.70	13	7,704	0.17%
2018/02/02	5	23.71	5	24.02	23.70	0	7,809	0.00%
2018/02/01	4	24.03	2	24.65	24.00	2	7,942	0.03%
2018/01/31	3	24.20	4	24.51	24.30	-1	8,037	-0.01%
2018/01/30	4	24.55	13	25.02	24.50	-9	8,190	-0.11%
2018/01/29	15	25.32	8	25.52	24.85	7	8,303	0.08%
2018/01/26	7	25.47	10	25.64	25.40	-3	8,546	-0.04%
2018/01/25	29	25.60	12	25.40	25.20	17	8,703	0.20%
2018/01/24	15	26.77	36	26.67	26.40	-21	8,804	-0.24%
2018/01/23	28	25.89	3	27.17	26.45	25	8,872	0.28%
2018/01/22	19	27.02	34	27.23	27.15	-15	8,922	-0.17%
2018/01/19	3	25.38	0	0.00	25.40	3	9,219	0.03%
2018/01/18	34	24.79	174	24.81	24.85	-140	9,485	-1.48%	大賣/鉅額交易
2018/01/17	2	24.05	2	24.08	23.90	0	9,672	0.00%
2018/01/16	2	24.20	4	24.39	24.20	-2	10,268	-0.02%
2018/01/15	6	24.08	1	24.40	24.00	5	10,700	0.05%
2018/01/12	1	23.90	1	23.90	24.05	0	10,878	0.00%
2018/01/11	1	23.70	1	23.75	23.60	0	10,961	0.00%
2018/01/10	2	23.88	1	24.25	23.70	1	11,155	0.01%
2018/01/09	3	24.35	0	0.00	24.35	3	11,346	0.03%
2018/01/08	2	25.30	2	25.15	24.65	0	11,708	0.00%
2018/01/05	1	25.05	1	24.75	25.50	0	11,693	0.00%
2018/01/04	1	24.25	0	0.00	24.30	1	11,734	0.01%
2018/01/03	1	24.25	2.5	24.21	24.05	-1.5	11,867	-0.01%