漢磊 (3707)-凱基-林口券商分點個股進出

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
67.8
漲跌
▼0.7
漲幅
-1.02%
成交量
3,153張
產業
上櫃半導體類股▲3.49%
1279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－凱基-林口券商分點個股進出

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-林口券商分點個股進出
凱基-林口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
2024/04/24	1	68.20	0	0.00	67.80	1	4,766	0.02%
2024/04/22	7	68.04	1	67.40	67.00	6	4,706	0.13%
2024/04/19	8	67.88	4	67.83	67.10	4	4,625	0.09%
2024/04/18	18.2	75.20	5	74.80	72.00	13.2	4,470	0.29%
2024/04/17	10	72.80	16	73.72	73.80	-6	3,962	-0.15%
2024/04/16	2	66.40	0	0.00	67.10	2	3,925	0.05%
2024/04/15	2	72.80	0	0.00	70.50	2	3,825	0.05%
2024/04/12	2	72.25	1	72.50	71.60	1	3,741	0.03%
2024/04/11	1	72.20	0	0.00	70.50	1	3,656	0.03%
2024/04/10	5	71.40	22	71.15	71.50	-17	3,535	-0.48%
2024/04/09	1	65.70	3	66.37	65.70	-2	3,357	-0.06%
2024/04/02	8	65.56	6	67.88	68.20	2	3,173	0.06%
2024/04/01	2	66.70	20	66.30	67.70	-18	2,978	-0.60%
2024/03/29	3	61.83	0	0.00	61.90	3	2,693	0.11%
2024/03/28	0	0.00	6	61.75	60.70	-6	2,625	-0.23%
2024/03/27	1	57.60	1	57.30	57.40	0	2,487	0.00%
2024/03/26	0	0.00	5	58.00	57.30	-5	2,487	-0.20%
2024/03/21	0	0.00	2	57.30	57.20	-2	2,439	-0.08%
2024/03/20	11	57.53	1	57.10	57.00	10	2,517	0.40%
2024/03/19	1	58.90	1	59.40	58.60	0	2,508	0.00%
2024/03/15	2	59.70	0	0.00	59.50	2	2,472	0.08%
2024/03/14	1	60.60	23	60.51	61.20	-22	2,445	-0.90%
2024/03/13	2	63.90	1	62.90	61.70	1	2,402	0.04%
2024/03/12	6	62.07	0	0.00	61.80	6	2,320	0.26%
2024/03/11	39	64.35	30	64.94	64.20	9	2,207	0.41%
2024/03/08	0	0.00	14.1	60.09	61.00	-14.1	1,567	-0.90%
2024/03/07	5	55.72	0	0.00	55.50	5	1,432	0.35%
2024/03/06	0	0.00	1	56.11	56.10	-1	1,416	-0.07%
2024/03/04	1.1	59.57	7	60.09	59.70	-5.9	1,384	-0.43%
2024/03/01	1	59.80	0	0.00	59.50	1	1,371	0.07%
2024/02/27	5	63.50	4	61.55	61.50	1	1,350	0.07%
2024/02/26	2	60.00	12	59.30	62.60	-10	1,326	-0.75%
2024/02/21	0	0.00	1	61.90	61.80	-1	1,315	-0.08%
2024/02/20	0	0.00	1	62.00	62.00	-1	1,316	-0.08%
2024/02/16	0	0.00	0.1	62.50	62.80	-0.1	1,319	-0.01%
2024/02/15	0	0.00	1	61.30	62.40	-1	1,311	-0.08%
2024/02/02	0	0.00	1	62.50	61.90	-1	1,279	-0.08%
2024/01/30	0	0.00	0.1	65.30	63.50	-0.1	1,263	-0.01%
2024/01/29	0	0.00	1	64.40	64.40	-1	1,263	-0.08%
2024/01/24	0	0.00	3	65.70	65.80	-3	1,301	-0.23%
2024/01/17	11	64.64	0	0.00	64.10	11	1,304	0.84%
2024/01/16	3	65.40	0	0.00	65.40	3	1,291	0.23%
2024/01/12	0	0.00	1	66.10	65.80	-1	1,298	-0.08%
2024/01/10	0	0.00	40	66.60	65.50	-40	1,314	-3.04%
2024/01/08	5	68.60	0	0.00	68.50	5	1,277	0.39%
2024/01/04	5	69.60	0	0.00	69.40	5	1,263	0.40%
2023/12/25	0	0.00	100	71.71	71.40	-100	1,247	-8.01%
2023/12/15	0	0.00	1	74.70	73.60	-1	1,504	-0.07%
2023/12/14	10	71.10	0	0.00	71.50	10	1,432	0.70%
2023/12/01	1	75.20	0	0.00	75.10	1	1,451	0.07%
2023/11/30	2	76.05	0	0.00	76.40	2	1,432	0.14%
2023/11/29	1	74.00	0	0.00	73.50	1	1,376	0.07%
2023/11/22	0	0.00	3	73.50	73.20	-3	1,364	-0.22%
2023/11/20	1	73.30	4	73.58	73.50	-3	1,372	-0.22%
2023/11/17	2	71.60	20	71.60	71.80	-18	1,356	-1.33%
2023/11/16	2	70.60	0	0.00	71.00	2	1,357	0.15%
2023/11/15	4	70.75	0	0.00	70.90	4	1,353	0.30%
2023/11/13	1	69.00	0	0.00	69.00	1	1,364	0.07%
2023/11/10	20	69.00	0	0.00	69.20	20	1,372	1.46%
2023/11/09	5	69.00	5	69.30	69.10	0	1,384	0.00%
2023/11/03	0	0.00	0	70.30	70.70	0	1,458	0.00%
2023/11/02	2	69.90	0	0.00	70.00	2	1,465	0.14%
2023/11/01	6	70.18	31	70.65	70.00	-25	1,467	-1.70%
2023/10/31	25	69.04	0	0.00	68.40	25	1,451	1.72%
2023/10/25	0	0.00	2	72.00	72.10	-2	1,510	-0.13%
2023/10/20	0	0.00	3	70.80	70.90	-3	1,568	-0.19%
2023/10/18	0	0.00	1	70.40	69.00	-1	1,651	-0.06%
2023/10/05	0.1	73.60	0	0.00	73.30	0.1	1,959	0.01%
2023/10/03	1	72.80	0	0.00	72.80	1	2,623	0.04%
2023/10/02	0	0.00	1	74.10	74.00	-1	2,715	-0.04%
2023/09/28	0	0.00	5	71.88	72.20	-5	2,973	-0.17%
2023/09/27	2	72.00	0	0.00	71.40	2	2,993	0.07%
2023/09/26	1	72.60	0	0.00	72.10	1	2,996	0.03%
2023/09/22	3	73.80	3	75.10	75.60	0	2,981	0.00%
2023/09/21	1	76.30	0	0.00	76.20	1	2,932	0.03%
2023/09/20	1	81.10	1	81.80	78.60	0	2,855	0.00%
2023/09/15	1	79.10	1	79.60	79.00	0	2,869	0.00%
2023/09/08	0	78.00	0	0.00	77.30	0	3,371	0.00%
2023/08/28	0	0.00	3	77.00	76.50	-3	4,033	-0.07%
2023/08/24	2	77.50	1	77.00	77.30	1	4,045	0.02%
2023/08/17	0	0.00	3	75.20	75.40	-3	4,081	-0.07%
2023/08/15	2	73.20	0	0.00	73.20	2	4,084	0.05%
2023/08/11	0	0.00	15	74.47	75.00	-15	4,059	-0.37%
2023/08/10	6	76.18	0	0.00	75.80	6	4,061	0.15%
2023/08/09	5	77.60	3	77.50	77.50	2	4,064	0.05%
2023/08/07	10	79.80	0	0.00	79.60	10	4,103	0.24%
2023/08/04	0	0.00	1	78.50	78.30	-1	4,104	-0.02%
2023/08/02	0	0.00	4	79.60	77.70	-4	4,126	-0.10%
2023/07/31	0	0.00	1	80.20	79.30	-1	4,107	-0.02%
2023/07/26	0	0.00	1	80.00	78.80	-1	4,093	-0.02%
2023/07/25	1	81.10	0	0.00	80.80	1	4,105	0.02%
2023/07/24	8	79.00	29	78.78	78.30	-21	4,093	-0.51%
2023/07/21	2	82.40	2	82.25	82.20	0	4,065	0.00%
2023/07/20	1	83.60	2	83.50	83.90	-1	4,107	-0.02%
2023/07/19	10	84.30	0	0.00	83.10	10	4,145	0.24%
2023/07/18	2	84.25	1	86.80	84.00	1	4,258	0.02%
2023/07/17	25	87.16	0	0.00	86.80	25	4,285	0.58%
2023/07/14	2	87.25	1	87.80	87.70	1	4,293	0.02%
2023/07/13	1	88.60	0	0.00	86.60	1	4,279	0.02%
2023/07/12	11	88.87	1	88.40	88.40	10	4,230	0.24%
2023/07/11	6	91.08	9	93.20	90.50	-3	4,143	-0.07%
2023/07/10	4	90.65	7	91.13	90.40	-3	3,887	-0.08%
2023/07/07	2	86.40	2	87.50	86.70	0	3,557	0.00%
2023/07/06	26	88.89	7	88.03	88.00	19	3,479	0.55%
2023/07/05	4	84.70	1	84.40	83.90	3	3,244	0.09%
2023/07/04	1	84.00	0	0.00	84.20	1	3,256	0.03%
2023/06/29	0	0.00	1	84.00	83.30	-1	3,262	-0.03%
2023/06/26	4.4	84.55	1	85.50	84.50	3.4	3,399	0.10%
2023/06/21	1	86.80	0	0.00	86.70	1	3,392	0.03%
2023/06/20	5	87.80	2	87.25	88.00	3	3,370	0.09%
2023/06/19	3.1	85.62	1	86.50	86.10	2.1	3,333	0.06%
2023/06/16	1	86.80	2	86.65	86.10	-1	3,331	-0.03%
2023/06/15	3	89.37	4	89.18	88.60	-1	3,330	-0.03%
2023/06/14	4	89.60	7	88.87	90.20	-3	3,207	-0.09%
2023/06/13	4	88.05	3	88.47	86.50	1	3,047	0.03%
2023/06/12	16	84.91	12	85.08	85.40	4	2,895	0.14%
2023/06/08	3	83.17	0	0.00	82.70	3	2,862	0.10%
2023/06/07	1	85.00	8	85.20	84.70	-7	2,898	-0.24%
2023/06/06	3	84.40	0	0.00	82.00	3	2,862	0.10%
2023/06/05	1	87.80	0	0.00	85.20	1	2,812	0.04%
2023/06/02	1	82.20	3	81.73	82.20	-2	2,698	-0.07%
2023/06/01	2	79.60	2	79.90	79.50	0	2,686	0.00%
2023/05/31	1	79.40	0	0.00	79.70	1	2,906	0.03%
2023/05/25	1	79.30	0	0.00	77.30	1	2,952	0.03%
2023/05/24	1	78.90	2	78.60	79.10	-1	2,992	-0.03%
2023/05/19	5	77.80	0	0.00	78.00	5	3,019	0.17%
2023/05/08	0	0.00	1	78.70	78.30	-1	3,218	-0.03%
2023/05/04	1	78.20	0	0.00	78.30	1	3,464	0.03%
2023/05/02	0	0.00	5	79.20	79.00	-5	3,566	-0.14%
2023/04/28	2	77.20	1	76.90	77.90	1	3,645	0.03%
2023/04/27	2	77.00	2	76.45	76.30	0	3,616	0.00%
2023/04/25	2	77.60	0.7	77.60	77.00	1.3	3,610	0.04%
2023/04/24	0	0.00	1	79.80	80.00	-1	3,603	-0.03%
2023/04/21	2	80.00	3	80.40	79.10	-1	3,573	-0.03%
2023/04/19	2	87.70	0	0.00	86.50	2	3,429	0.06%
2023/04/18	0	0.00	1	88.00	87.60	-1	3,431	-0.03%
2023/04/17	5	88.14	0	0.00	88.70	5	3,425	0.15%
2023/04/14	0	0.00	0.2	88.70	88.40	-0.2	3,408	0.00%
2023/04/13	1	88.60	30	89.00	88.20	-29	3,425	-0.85%
2023/04/12	3	89.87	1	90.00	90.40	2	3,410	0.06%
2023/04/11	0	0.00	5	90.10	90.00	-5	3,405	-0.15%
2023/04/10	3	91.87	1	90.60	90.50	2	3,427	0.06%
2023/04/07	15	92.20	2	92.25	92.30	13	3,421	0.38%
2023/04/06	1	92.00	1	91.50	91.30	0	3,404	0.00%
2023/03/29	0	0.00	2	90.05	89.80	-2	3,455	-0.06%
2023/03/28	1	92.20	0	0.00	91.70	1	3,436	0.03%
2023/03/27	1	91.10	1	90.10	90.00	0	3,372	0.00%
2023/03/22	1	90.40	2	90.60	90.70	-1	3,380	-0.03%
2023/03/21	1	89.80	0	0.00	89.70	1	3,382	0.03%
2023/03/20	3	90.57	2	90.70	89.90	1	3,390	0.03%
2023/03/17	4	87.38	1	88.60	88.50	3	3,318	0.09%
2023/03/16	2	87.45	15	86.30	86.80	-13	3,310	-0.39%
2023/03/15	3	87.00	0	0.00	86.80	3	3,365	0.09%
2023/03/14	3	87.50	0	0.00	86.10	3	3,395	0.09%
2023/03/13	3	87.50	1	87.11	88.40	2	3,426	0.06%
2023/03/10	0	0.00	2	89.30	88.90	-2	3,468	-0.06%
2023/03/07	32	92.59	33	92.03	92.50	-1	3,544	-0.03%
2023/03/06	0	0.00	1	90.50	90.70	-1	3,527	-0.03%
2023/03/03	5	88.88	0	0.00	89.20	5	3,536	0.14%
2023/02/23	0	0.00	1	94.40	93.90	-1	3,423	-0.03%
2023/02/22	2.2	94.78	0	0.00	93.20	2.2	3,543	0.06%
2023/02/21	1	97.70	0	0.00	97.10	1	3,626	0.03%
2023/02/20	3	97.17	0	0.00	97.50	3	3,771	0.08%
2023/02/16	15	97.16	0	0.00	97.90	15	4,067	0.37%
2023/02/10	1	95.80	0	0.00	95.20	1	4,382	0.02%
2023/02/09	0.5	98.92	0	0.00	98.30	0.5	4,372	0.01%
2023/02/08	1	99.00	4	99.10	98.90	-3	4,401	-0.07%
2023/02/07	0	0.00	1	97.20	97.60	-1	4,395	-0.02%
2023/02/06	2.3	98.39	4	98.40	96.90	-1.7	4,427	-0.04%
2023/02/03	4	99.45	1	102.00	98.20	3	4,387	0.07%
2023/02/02	9.2	99.70	8	100.29	100.00	1.2	4,351	0.03%
2023/02/01	1	96.70	1	97.20	96.70	0	4,263	0.00%
2023/01/31	0	0.00	1	95.30	96.30	-1	4,303	-0.02%
2023/01/30	4	94.90	4	93.08	94.80	0	4,295	0.00%
2023/01/16	0	0.00	1	89.60	90.00	-1	4,315	-0.02%
2023/01/13	0.4	88.21	0	0.00	87.70	0.4	4,344	0.01%
2023/01/12	1	90.50	0	0.00	89.20	1	4,404	0.02%
2023/01/06	0	0.00	3	88.70	88.80	-3	4,610	-0.07%
2022/12/29	3	85.30	0	0.00	85.10	3	5,112	0.06%
2022/12/28	0.1	87.35	0	0.00	86.00	0.1	5,227	0.00%
2022/12/27	13	89.40	0	0.00	88.80	13	5,318	0.24%
2022/12/22	1	86.90	0	0.00	86.90	1	5,581	0.02%
2022/12/20	1	91.50	0	0.00	88.50	1	5,847	0.02%
2022/12/16	0.2	93.17	1	92.60	93.20	-0.9	6,155	-0.01%
2022/12/15	0.1	95.60	0	0.00	95.40	0.1	6,214	0.00%
2022/12/09	1	97.70	0	0.00	96.10	1	6,319	0.02%
2022/12/07	5	99.40	2	96.20	96.20	3	6,462	0.05%
2022/12/06	1	100.00	3	102.00	99.80	-2	6,454	-0.03%
2022/12/05	2	105.25	11	105.09	103.00	-9	6,541	-0.14%
2022/12/02	3	102.00	0.2	102.00	102.50	2.8	6,546	0.04%
2022/12/01	2	102.00	7	101.93	102.00	-5	6,589	-0.08%
2022/11/30	2	98.70	5	98.10	98.10	-3	6,601	-0.05%
2022/11/29	5	98.30	0	0.00	98.30	5	6,693	0.07%
2022/11/28	1	97.60	4	97.70	97.80	-3	6,786	-0.04%
2022/11/25	2	97.95	1	98.50	96.00	1	6,967	0.01%
2022/11/22	0.1	98.50	4	99.48	98.30	-3.9	7,184	-0.05%
2022/11/21	2.1	100.71	3	100.17	100.00	-0.9	7,322	-0.01%
2022/11/18	16	103.72	13.3	101.24	99.60	2.7	7,455	0.04%
2022/11/17	2	99.95	20	100.10	102.00	-18	7,553	-0.24%
2022/11/16	19	99.52	1	100.00	98.30	18	7,672	0.23%
2022/11/15	27	97.84	27	98.99	101.00	0	7,668	0.00%
2022/11/14	2	94.40	4	95.63	95.30	-2	8,013	-0.02%
2022/11/11	2	96.00	3	98.83	93.60	-1	8,238	-0.01%
2022/11/10	1	94.50	3	92.80	93.00	-2	8,202	-0.02%
2022/11/09	2	93.40	7	94.74	94.30	-5	8,285	-0.06%
2022/11/08	8	91.75	21	93.02	90.40	-13	8,385	-0.16%
2022/11/07	10	92.30	1	90.60	91.10	9	8,445	0.11%
2022/11/04	5	90.20	2	89.90	91.10	3	8,609	0.03%
2022/11/03	3	89.60	3	88.30	89.90	0	8,677	0.00%
2022/10/31	5	87.20	5	87.40	87.00	0	9,084	0.00%
2022/10/28	5	84.20	0	0.00	83.90	5	9,165	0.05%
2022/10/25	10	83.50	12	82.60	82.50	-2	9,588	-0.02%
2022/10/24	0	0.00	5	85.30	85.00	-5	9,723	-0.05%
2022/10/21	5	85.60	0	0.00	84.00	5	9,912	0.05%
2022/10/19	5	86.00	6	86.65	85.80	-1	10,335	-0.01%
2022/10/18	7	87.17	5	88.00	87.90	2	10,432	0.02%
2022/10/14	6	87.42	8	88.84	89.10	-2	10,742	-0.02%
2022/10/13	3	88.37	0	0.00	83.00	3	11,153	0.03%
2022/10/12	2	91.25	1	91.50	90.00	1	11,255	0.01%
2022/10/11	1.1	90.45	1	91.00	90.80	0.1	11,414	0.00%
2022/10/07	2.1	98.70	2	99.45	97.50	0.1	11,748	0.00%
2022/10/06	2	101.75	0	0.00	101.50	2	11,787	0.02%
2022/10/05	19	102.71	20	102.35	99.80	-1	11,825	-0.01%
2022/10/04	0	0.00	1	99.50	101.00	-1	11,829	-0.01%
2022/10/03	6	96.08	0	0.00	94.80	6	12,009	0.05%
2022/09/30	6	90.67	11	93.15	95.00	-5	12,487	-0.04%
2022/09/29	7	92.19	9	90.90	91.10	-2	12,909	-0.02%
2022/09/28	5	94.80	2	93.15	90.70	3	13,222	0.02%
2022/09/27	8	97.95	5	99.00	99.60	3	13,774	0.02%
2022/09/26	1	104.50	2	100.20	98.50	-1	14,054	-0.01%
2022/09/23	2.1	110.76	0	0.00	107.00	2.1	14,215	0.01%
2022/09/22	1	114.00	1	111.50	114.00	0	14,252	0.00%
2022/09/20	1	112.00	1	112.00	113.00	0	14,345	0.00%
2022/09/16	0	0.00	2	111.50	109.50	-2	14,612	-0.01%
2022/09/13	1	114.50	1	111.00	111.50	0	15,080	0.00%
2022/09/12	1	113.00	1	112.50	112.50	0	15,194	0.00%
2022/09/08	1	107.00	1	107.00	110.00	0	15,217	0.00%
2022/09/07	1	105.00	1	108.00	105.00	0	15,282	0.00%
2022/09/06	1	106.50	3	108.16	107.00	-2	15,312	-0.01%
2022/09/05	7	111.43	2	112.50	110.50	5	15,354	0.03%
2022/09/02	0	0.00	7	114.79	115.00	-7	15,372	-0.05%
2022/09/01	17	114.44	2	112.00	113.00	15	15,352	0.10%
2022/08/31	2	115.50	6	114.92	115.50	-4	15,307	-0.03%
2022/08/30	6	116.83	0	0.00	117.00	6	15,517	0.04%
2022/08/29	1	113.00	0	0.00	116.00	1	15,566	0.01%
2022/08/26	2	117.50	5	118.00	115.50	-3	15,485	-0.02%
2022/08/25	2	116.25	1	116.50	117.00	1	15,471	0.01%
2022/08/24	10	117.50	1	114.00	113.00	9	15,425	0.06%
2022/08/23	9	113.94	5	114.20	115.50	4	15,405	0.03%
2022/08/22	1	111.50	1	112.50	111.50	0	15,309	0.00%
2022/08/19	10	114.50	7	114.71	113.00	3	15,226	0.02%
2022/08/18	4	108.63	9	108.33	109.00	-5	14,800	-0.03%
2022/08/17	1	103.50	0	0.00	102.50	1	14,631	0.01%
2022/08/16	0	0.00	5	106.00	104.50	-5	14,638	-0.03%
2022/08/15	5	104.50	8	105.69	105.50	-3	14,659	-0.02%
2022/08/12	0	0.00	10	101.50	101.50	-10	14,467	-0.07%
2022/08/11	8	100.69	1	101.50	99.60	7	14,453	0.05%
2022/08/10	7	99.00	2.2	99.76	98.50	4.8	14,537	0.03%
2022/08/09	4	101.10	9	101.39	101.00	-5	14,513	-0.03%
2022/08/08	1	98.30	3	99.23	99.50	-2	14,328	-0.01%
2022/08/05	6	97.63	9	97.40	98.80	-3	14,409	-0.02%
2022/08/04	4	93.52	1	94.00	95.00	3	14,382	0.02%
2022/08/03	6	93.92	3	93.00	93.20	3	14,364	0.02%
2022/08/02	20	95.70	21	95.60	96.20	-1	14,293	-0.01%
2022/08/01	5	101.00	5	100.50	100.50	0	14,116	0.00%
2022/07/29	5	101.70	7	101.50	102.50	-2	14,118	-0.01%
2022/07/28	6	99.22	10	100.52	98.50	-4	14,034	-0.03%
2022/07/27	3	98.53	8	98.83	99.50	-5	13,908	-0.04%
2022/07/26	30	98.83	3	99.00	97.40	27	13,776	0.20%
2022/07/25	6	100.08	6	99.68	100.50	0	13,539	0.00%
2022/07/22	8	99.26	4	100.55	99.10	4	13,580	0.03%
2022/07/21	20	100.88	15	100.63	101.50	5	13,675	0.04%
2022/07/20	5	100.18	20	99.27	99.30	-15	13,520	-0.11%
2022/07/19	14	94.59	6	93.07	94.30	8	13,162	0.06%
2022/07/18	11.2	94.78	10	93.50	93.00	1.2	13,027	0.01%
2022/07/15	9	91.66	10	92.02	93.00	-1	12,806	-0.01%
2022/07/14	0	0.00	2	85.50	88.00	-2	12,375	-0.02%
2022/07/13	4	85.35	15.1	85.83	83.50	-11.1	12,311	-0.09%
2022/07/12	14.1	84.95	3	84.67	82.00	11.1	12,306	0.09%
2022/07/11	58	86.99	57	87.00	87.90	1	12,314	0.01%
2022/07/08	71	89.53	65.2	90.54	88.50	5.8	12,130	0.05%
2022/07/07	11	84.75	18	82.31	85.00	-7	11,708	-0.06%
2022/07/06	19.1	84.17	22	86.29	83.50	-2.9	11,235	-0.03%
2022/07/05	14.1	88.91	9	89.26	90.10	5.1	10,979	0.05%
2022/07/04	13	95.64	5	96.16	90.90	8	10,346	0.08%
2022/07/01	6	104.83	42	103.68	101.00	-36	10,130	-0.36%
2022/06/30	12	115.58	2	115.50	112.00	10	9,861	0.10%
2022/06/29	1	120.50	2	122.75	124.00	-1	9,795	-0.01%
2022/06/28	2	123.00	7	124.36	124.50	-5	10,015	-0.05%
2022/06/27	10	121.60	1	125.00	125.00	9	10,509	0.09%
2022/06/23	6	118.08	7	117.64	119.00	-1	10,810	-0.01%
2022/06/22	3	118.83	3	119.33	119.50	0	11,550	0.00%
2022/06/21	1	109.50	3	116.17	118.00	-2	11,540	-0.02%
2022/06/20	3	111.17	1	119.00	108.50	2	11,618	0.02%
2022/06/17	4	117.63	0	0.00	118.50	4	11,816	0.03%
2022/06/16	3	126.50	3.1	125.36	120.50	-0.1	12,158	0.00%
2022/06/15	8	127.56	5.8	127.60	126.50	2.2	12,606	0.02%
2022/06/14	12	130.88	11	131.45	131.00	1	13,160	0.01%
2022/06/13	7	131.50	9	130.39	133.50	-2	13,413	-0.01%
2022/06/10	0	0.00	2	133.00	132.50	-2	13,626	-0.01%
2022/06/09	1	135.50	8	134.63	134.50	-7	13,963	-0.05%
2022/06/08	2	134.49	7	133.79	133.50	-5	14,265	-0.03%
2022/06/07	4	129.13	7	130.07	130.00	-3	14,193	-0.02%
2022/06/06	8	126.88	2	127.00	127.00	6	14,134	0.04%
2022/06/02	9	128.67	40	128.18	127.50	-31	14,263	-0.22%
2022/06/01	36	126.63	1	127.00	126.00	35	14,291	0.24%
2022/05/31	8	126.69	2	126.50	126.50	6	14,344	0.04%
2022/05/30	24	123.27	20	123.58	125.00	4	14,311	0.03%
2022/05/27	2	120.50	100	121.50	119.00	-98	14,305	-0.69%
2022/05/26	10	121.10	9	122.00	119.50	1	14,337	0.01%
2022/05/25	103	120.51	2	121.00	120.50	101	14,351	0.70%	大買/鉅額交易
2022/05/24	15	122.00	15	116.60	115.50	0	14,427	0.00%
2022/05/23	2	121.25	1	123.00	121.00	1	14,403	0.01%
2022/05/20	2	119.75	0.1	119.00	119.00	1.9	14,368	0.01%
2022/05/19	1	116.50	0	0.00	120.00	1	14,446	0.01%
2022/05/18	1	119.00	1	122.50	121.00	0	14,456	0.00%
2022/05/17	1	117.00	1	117.00	117.00	0	14,241	0.00%
2022/05/16	2	114.75	0	0.00	113.00	2	14,299	0.01%
2022/05/13	1	114.50	3	115.17	113.50	-2	14,329	-0.01%
2022/05/12	1	109.00	1	110.00	108.50	0	14,376	0.00%
2022/05/10	5	110.50	11	110.18	113.50	-6	14,616	-0.04%
2022/05/09	3	109.33	5	111.80	108.50	-2	14,710	-0.01%
2022/05/06	5.1	109.21	9	113.50	116.00	-3.9	14,893	-0.03%
2022/05/05	1.1	112.64	5	112.90	113.00	-3.9	14,931	-0.03%
2022/05/04	9	111.44	1	111.50	112.00	8	14,911	0.05%
2022/05/03	0	0.00	1	106.00	108.00	-1	14,981	-0.01%
2022/04/29	14	105.00	0	0.00	105.00	14	15,109	0.09%
2022/04/28	5	103.00	2	102.50	102.50	3	15,062	0.02%
2022/04/27	31	101.50	21	103.55	106.00	10	14,925	0.07%
2022/04/26	0	0.00	1	109.00	110.00	-1	14,714	-0.01%
2022/04/25	7.2	110.00	4	110.25	110.00	3.2	14,715	0.02%
2022/04/22	0	0.00	2	118.50	115.00	-2	14,672	-0.01%
2022/04/21	1	123.00	1	122.00	123.00	0	14,735	0.00%
2022/04/20	0	0.00	1	121.00	122.50	-1	14,857	-0.01%
2022/04/19	0	0.00	5	123.30	121.00	-5	15,002	-0.03%
2022/04/18	1	120.50	1.1	125.00	119.50	-0.1	15,138	0.00%
2022/04/15	4	126.25	23	124.09	123.00	-19	15,233	-0.12%
2022/04/14	7	131.79	1	131.00	130.50	6	15,425	0.04%
2022/04/13	2	131.25	0	0.00	130.50	2	15,411	0.01%
2022/04/12	5	125.50	6	126.17	124.50	-1	15,455	-0.01%
2022/04/11	2	129.25	33	127.92	128.50	-31	15,497	-0.20%
2022/04/06	1	130.50	1	131.00	130.50	0	15,634	0.00%
2022/04/01	1	130.50	1	131.00	133.50	0	15,910	0.00%
2022/03/31	5	132.40	1	132.50	133.00	4	16,040	0.02%
2022/03/30	2	138.50	21	136.57	137.50	-19	15,779	-0.12%
2022/03/29	7	136.64	10	133.40	131.00	-3	15,296	-0.02%
2022/03/28	23	134.98	18	135.53	136.50	5	15,114	0.03%
2022/03/25	15	140.93	7	138.36	134.00	8	14,809	0.05%
2022/03/24	10	131.25	14	133.61	134.50	-4	14,028	-0.03%
2022/03/23	8	133.50	22	131.75	130.50	-14	13,891	-0.10%
2022/03/22	7	132.14	3	133.33	132.00	4	13,907	0.03%
2022/03/21	4	131.50	5	132.50	131.50	-1	13,712	-0.01%
2022/03/18	14.5	128.59	7.5	128.31	129.50	7	13,415	0.05%
2022/03/17	0.5	126.00	28	121.43	127.00	-27.5	13,097	-0.21%
2022/03/16	32	117.34	13	121.04	115.50	19	12,561	0.15%
2022/03/15	7	120.50	13	120.92	116.00	-6	12,323	-0.05%
2022/03/14	10	119.60	10	119.65	120.50	0	12,224	0.00%
2022/03/11	14	116.43	43	116.56	117.50	-29	12,051	-0.24%
2022/03/10	8	113.00	28	116.11	118.00	-20	11,755	-0.17%
2022/03/08	15	109.60	14	108.75	106.00	1	12,521	0.01%
2022/03/07	34	112.26	4	111.00	108.00	30	12,436	0.24%
2022/03/04	7	117.50	13	116.42	117.00	-6	12,518	-0.05%
2022/03/03	42	116.83	45	115.11	114.50	-3	12,739	-0.02%
2022/03/02	4	112.50	9	111.50	115.50	-5	12,940	-0.04%
2022/03/01	4	108.75	11	109.82	111.00	-7	13,007	-0.05%
2022/02/25	0	0.00	5	104.20	107.50	-5	13,312	-0.04%
2022/02/24	30	101.78	23	99.78	101.00	7	13,622	0.05%
2022/02/23	3	106.50	0	0.00	107.00	3	13,708	0.02%
2022/02/22	57	107.61	56.1	109.98	107.00	0.9	14,312	0.01%
2022/02/21	13.4	112.07	7	112.64	113.00	6.4	14,773	0.04%
2022/02/18	2	116.75	10	118.00	117.50	-8	15,619	-0.05%
2022/02/17	31	115.55	32	117.48	116.00	-1	16,741	-0.01%
2022/02/16	33	116.56	1	115.50	116.00	32	17,296	0.19%
2022/02/15	3	117.00	2	116.50	115.00	1	17,696	0.01%
2022/02/14	19.5	115.57	15	115.50	114.50	4.5	18,179	0.02%
2022/02/11	20	118.70	18	120.08	120.50	2	18,412	0.01%
2022/02/10	13.2	113.54	10	112.50	113.50	3.2	18,570	0.02%
2022/02/09	22.1	114.14	44	113.92	115.50	-22	18,977	-0.12%
2022/02/08	89	110.11	9	111.39	109.00	80	19,452	0.41%
2022/02/07	5	104.50	0.1	107.00	106.50	4.9	19,958	0.02%
2022/01/26	0	0.00	30	106.00	106.00	-30	20,938	-0.14%
2022/01/25	6	108.33	5	105.50	105.00	1	22,199	0.00%
2022/01/24	5	109.60	4	108.13	112.00	1	23,333	0.00%
2022/01/21	2	109.75	9	112.00	107.50	-7	24,393	-0.03%
2022/01/19	7	113.50	1	114.00	113.00	6	25,702	0.02%
2022/01/18	5	118.30	1	119.00	116.00	4	27,585	0.01%
2022/01/17	11	118.27	2	118.00	118.50	9	27,949	0.03%
2022/01/14	15	111.50	5	110.00	115.50	10	28,705	0.03%
2022/01/13	10	114.50	0.1	114.00	114.50	9.9	29,333	0.03%
2022/01/12	5	117.00	5	118.30	116.50	0	30,283	0.00%
2022/01/11	22	120.30	9	118.83	117.50	13	31,864	0.04%
2022/01/10	1	125.00	19	122.66	125.50	-18	32,869	-0.05%
2022/01/07	6	126.00	1	126.00	123.50	5	33,851	0.01%
2022/01/06	3	133.67	7	133.50	134.00	-4	34,726	-0.01%
2022/01/05	13	135.50	21	137.36	135.00	-8	35,729	-0.02%
2022/01/04	0	0.00	10	142.00	141.00	-10	36,751	-0.03%
2022/01/03	12	145.38	14	146.46	144.50	-2	38,902	-0.01%
2021/12/30	4	146.50	1	143.50	143.00	3	39,815	0.01%
2021/12/29	7	147.57	10	147.85	146.00	-3	40,713	-0.01%
2021/12/28	26	147.31	17	146.38	145.50	9	41,252	0.02%
2021/12/27	7	142.93	7	144.00	144.50	0	41,547	0.00%
2021/12/24	2.3	137.10	0	0.00	136.00	2.3	41,792	0.01%
2021/12/23	1.1	139.95	9	139.50	138.00	-8	42,607	-0.02%
2021/12/22	7.2	139.65	7	138.79	136.00	0.2	43,380	0.00%
2021/12/21	3	136.50	2	135.75	136.00	1	44,216	0.00%
2021/12/20	13.3	134.95	8	134.44	134.50	5.3	45,849	0.01%
2021/12/17	13.2	139.10	0	0.00	136.50	13.2	47,177	0.03%
2021/12/16	3	142.17	4	142.38	143.00	-1	48,924	0.00%
2021/12/15	10	132.00	0	0.00	137.00	10	49,234	0.02%
2021/12/14	17	134.82	31	134.63	133.50	-14	49,407	-0.03%
2021/12/13	13	134.96	3	134.50	134.00	10	49,442	0.02%
2021/12/10	7.7	139.15	7	137.50	137.50	0.7	49,568	0.00%
2021/12/09	24	140.77	0	0.00	141.50	24	49,819	0.05%
2021/12/08	3	145.50	7	144.07	143.00	-4	50,199	-0.01%
2021/12/07	7	145.79	1	142.50	143.00	6	50,938	0.01%
2021/12/06	4	150.88	1	149.00	149.50	3	51,266	0.01%
2021/12/03	3	157.17	6.2	156.13	155.00	-3.2	51,575	-0.01%
2021/12/02	15.2	154.16	29	154.28	156.00	-13.8	51,503	-0.03%
2021/12/01	0	0.00	1	147.50	148.00	-1	51,169	0.00%
2021/11/30	5	149.40	6	149.08	150.00	-1	51,467	0.00%
2021/11/29	10	145.85	7	148.57	148.50	3	51,759	0.01%
2021/11/26	9	147.10	2	144.76	148.50	7	51,975	0.01%
2021/11/25	43	144.84	51	145.54	145.50	-8	51,787	-0.02%
2021/11/24	21	146.14	31	146.94	145.00	-10	51,859	-0.02%
2021/11/23	19	151.55	12	152.04	147.00	7	51,866	0.01%
2021/11/22	13	154.81	1	156.50	153.00	12	51,979	0.02%
2021/11/19	48	160.31	39	161.78	156.00	9	52,766	0.02%
2021/11/18	14	160.18	3	159.17	157.00	11	52,749	0.02%
2021/11/17	39	164.42	45.1	166.06	165.50	-6.1	52,962	-0.01%
2021/11/16	40.3	165.31	41	165.46	159.50	-0.7	52,558	0.00%
2021/11/15	50	154.93	48	156.74	159.00	2	51,648	0.00%
2021/11/12	44	151.98	35	153.83	149.00	9	51,393	0.02%
2021/11/11	17	147.74	36	148.97	151.50	-19	51,178	-0.04%
2021/11/10	8	141.88	10	142.55	145.00	-2	50,801	0.00%
2021/11/09	26	146.62	7	147.50	142.00	19	50,612	0.04%
2021/11/08	26	143.35	22	145.61	146.50	4	50,327	0.01%
2021/11/05	25	150.22	15	149.10	147.50	10	50,121	0.02%
2021/11/04	18	158.67	6	159.15	150.00	12	49,748	0.02%
2021/11/03	19	153.80	14	155.29	160.50	5	49,363	0.01%
2021/11/02	23.3	163.37	24	164.34	154.00	-0.7	48,518	0.00%
2021/11/01	23	162.13	21	162.76	165.50	2	47,371	0.00%
2021/10/29	9	152.00	20	151.68	152.50	-11	46,367	-0.02%
2021/10/28	5	143.70	7.1	142.99	142.50	-2	45,320	0.00%
2021/10/27	46.1	142.67	42	143.04	141.50	4.1	45,025	0.01%
2021/10/26	13	140.50	23	144.83	140.00	-10	44,406	-0.02%
2021/10/25	3	134.17	7	134.29	135.00	-4	42,768	-0.01%
2021/10/22	51	132.88	50.1	130.95	135.50	1	42,815	0.00%
2021/10/21	16	137.00	18	135.58	132.50	-2	42,435	0.00%
2021/10/20	13	132.50	14	132.36	135.50	-1	42,141	0.00%
2021/10/19	33.1	133.63	34	133.03	129.50	-1	41,482	0.00%
2021/10/18	34	128.65	23.4	127.92	132.00	10.6	40,515	0.03%
2021/10/15	10	123.40	15	125.83	128.50	-5	40,101	-0.01%
2021/10/14	8.1	120.75	10	117.66	117.00	-1.9	39,579	0.00%
2021/10/13	7	125.71	13.2	125.53	122.00	-6.2	39,274	-0.02%
2021/10/12	12.5	125.99	8	126.25	128.50	4.5	39,148	0.01%
2021/10/08	21	126.26	35	126.66	124.00	-14	39,173	-0.04%
2021/10/07	32	118.91	40	121.30	124.50	-8	37,710	-0.02%
2021/10/06	7	116.00	7	114.64	113.50	0	37,871	0.00%
2021/10/05	9	113.44	10	109.95	113.50	-1	37,204	0.00%
2021/10/04	5	109.40	9	112.50	106.00	-4	36,571	-0.01%
2021/10/01	29	112.59	13	111.62	112.00	16	36,165	0.04%
2021/09/30	16	114.78	16	116.34	118.00	0	36,074	0.00%
2021/09/29	4	113.27	2.1	113.29	112.00	2	35,335	0.01%
2021/09/28	28	122.82	14	121.93	122.00	14	34,671	0.04%
2021/09/27	13	125.19	18	125.39	123.00	-5	33,883	-0.01%
2021/09/24	47	121.91	41	120.61	119.50	6	32,349	0.02%
2021/09/23	29	117.90	48	118.00	121.00	-19	31,055	-0.06%
2021/09/22	6	107.50	15	107.50	110.50	-9	29,473	-0.03%
2021/09/17	0	104.00	7	106.71	107.50	-7	29,084	-0.02%
2021/09/16	10	102.70	5	101.60	101.50	5	28,932	0.02%
2021/09/15	4	101.63	4	101.88	100.50	0	28,857	0.00%
2021/09/14	4	107.63	23	108.02	106.00	-19	28,654	-0.07%
2021/09/13	43	107.93	32	107.73	106.50	11	28,806	0.04%
2021/09/10	51	105.19	51	106.11	108.00	0	28,763	0.00%
2021/09/09	28	99.33	28	102.05	101.50	0	28,549	0.00%
2021/09/08	19	97.14	9	95.21	94.60	10	28,436	0.04%
2021/09/07	5	98.46	9	99.54	98.60	-4	28,804	-0.01%
2021/09/06	13	105.08	14	103.50	103.50	-1	29,578	0.00%
2021/09/03	12	106.25	13	102.12	103.00	-1	29,580	0.00%
2021/09/02	17	111.74	18	108.97	106.00	-1	29,540	0.00%
2021/09/01	16	109.03	17	110.32	114.00	-1	29,120	0.00%
2021/08/31	4	106.38	6	106.50	109.00	-2	28,646	-0.01%
2021/08/30	24.1	106.21	23	107.20	106.00	1.1	28,721	0.00%
2021/08/27	23	107.35	15	105.63	104.50	8	28,782	0.03%
2021/08/26	11	107.77	26.1	108.75	111.50	-15.1	29,032	-0.05%
2021/08/25	9	110.22	14	108.46	106.50	-5	28,704	-0.02%
2021/08/24	34	105.76	21.5	105.44	105.00	12.5	27,801	0.04%
2021/08/23	11	99.45	25	102.60	104.00	-14	27,303	-0.05%
2021/08/20	10	91.20	14	93.10	94.60	-4	26,844	-0.01%
2021/08/19	2	87.80	1	87.20	86.00	1	26,642	0.00%
2021/08/18	3	89.00	8	86.54	89.80	-5	26,569	-0.02%
2021/08/17	20	89.37	16	86.41	84.50	4	26,688	0.01%
2021/08/16	6	90.02	6	90.72	92.00	0	26,509	0.00%
2021/08/13	5	92.64	6	92.13	90.30	-1	26,453	0.00%
2021/08/12	6	94.22	5	95.10	95.60	1	26,366	0.00%
2021/08/11	15	93.49	8	92.18	93.30	7	26,380	0.03%
2021/08/10	25	94.46	10	96.46	96.50	15	26,198	0.06%
2021/08/09	12	96.88	22	97.76	95.40	-10	26,051	-0.04%
2021/08/06	11.1	107.63	8	106.69	106.00	3.1	25,867	0.01%
2021/08/05	5	109.60	3	111.00	112.50	2	25,914	0.01%
2021/08/04	6	109.76	5	110.70	107.00	1	26,200	0.00%
2021/08/03	6	108.58	7	108.21	108.50	-1	26,113	0.00%
2021/08/02	11	104.36	11	104.23	106.50	0	26,038	0.00%
2021/07/30	19	106.47	18	104.72	102.50	1	25,949	0.00%
2021/07/29	4	106.00	6	106.08	108.00	-2	25,755	-0.01%
2021/07/28	24	102.58	8.2	104.18	104.50	15.9	25,598	0.06%
2021/07/27	6	117.75	7	113.71	112.00	-1	25,361	0.00%
2021/07/26	7	120.86	6	119.57	118.00	1	25,132	0.00%
2021/07/23	17	115.67	19	113.26	114.00	-2	24,749	-0.01%
2021/07/22	11	120.05	13.2	120.66	121.50	-2.2	24,472	-0.01%
2021/07/21	43.3	111.47	45	113.52	117.00	-1.7	23,826	-0.01%
2021/07/20	21	111.95	18	108.97	106.50	3	23,256	0.01%
2021/07/19	110	113.29	96	116.18	112.50	14	22,976	0.06%	大買/
2021/07/16	64	108.50	89.2	106.96	111.00	-25.2	22,765	-0.11%
2021/07/15	165.2	99.39	123	100.88	107.00	42.2	22,479	0.19%	大買/大賣/
2021/07/14	1	97.40	18	98.69	99.60	-17	21,925	-0.08%
2021/07/13	36	93.51	17	93.61	90.60	19	21,341	0.09%
2021/07/12	1	90.50	19	90.55	92.70	-18	20,269	-0.09%
2021/07/09	3	82.60	6	84.60	84.30	-3	20,067	-0.01%
2021/07/08	5.1	84.58	0	0.00	83.70	5.1	20,187	0.03%
2021/07/07	15	82.16	32	83.68	84.30	-17	20,213	-0.08%
2021/07/06	1	79.70	108	79.88	79.70	-107	20,418	-0.52%	大賣/鉅額交易
2021/07/05	7	80.41	2	80.32	80.60	5	20,953	0.02%
2021/07/02	0	0.00	3.3	77.74	79.20	-3.3	21,542	-0.02%
2021/07/01	6	78.15	7	76.34	76.10	-1	22,398	0.00%
2021/06/30	5.3	77.75	14	78.58	78.30	-8.8	23,111	-0.04%
2021/06/29	17	79.13	22	78.53	77.70	-5	23,415	-0.02%
2021/06/28	125	85.20	30	82.50	81.50	95	23,399	0.41%	大買/
2021/06/25	6	85.60	15	86.45	85.00	-9	24,037	-0.04%
2021/06/24	7	83.81	6.1	84.12	83.10	1	24,507	0.00%
2021/06/23	3	82.73	0	0.00	82.90	3	24,570	0.01%
2021/06/22	63	84.58	34	85.35	81.00	29	24,919	0.12%
2021/06/21	22	87.09	32.1	86.61	85.20	-10.1	25,138	-0.04%
2021/06/18	25	84.45	22	86.35	87.50	3	25,777	0.01%
2021/06/17	16.1	80.73	21	80.92	81.10	-4.9	25,476	-0.02%
2021/06/16	24	80.26	15.2	80.52	78.40	8.8	25,378	0.03%
2021/06/15	35	76.20	89	77.62	79.90	-54	24,755	-0.22%
2021/06/11	8	72.11	15.1	72.05	72.70	-7.1	23,827	-0.03%
2021/06/10	17	71.36	18.1	72.91	70.10	-1.1	23,921	0.00%
2021/06/09	4	69.88	3	70.33	70.40	1	23,846	0.00%
2021/06/08	2	70.05	2	70.30	69.40	0	23,948	0.00%
2021/06/07	9	69.49	4	69.13	70.80	5	23,914	0.02%
2021/06/04	12.2	69.07	8	70.59	68.50	4.2	23,699	0.02%
2021/06/03	8	72.65	16	73.12	72.70	-8	23,504	-0.03%
2021/06/02	1	69.10	5	69.88	68.80	-4	22,927	-0.02%
2021/06/01	5	68.32	5	68.52	69.00	0	22,715	0.00%
2021/05/31	11	66.55	2	67.70	67.30	9	22,613	0.04%
2021/05/28	6	68.15	15	68.78	67.70	-9	22,504	-0.04%
2021/05/27	8	65.83	5	65.82	66.60	3	22,262	0.01%
2021/05/26	11	64.61	11	63.42	63.60	0	22,025	0.00%
2021/05/25	5	61.82	9	63.79	63.30	-4	21,986	-0.02%
2021/05/24	7	56.99	2	57.52	59.90	5	21,802	0.02%
2021/05/21	2	56.15	9	56.87	56.00	-7	22,535	-0.03%
2021/05/20	7	56.10	5	56.20	55.60	2	22,687	0.01%
2021/05/19	6	55.58	3	55.27	54.90	3	22,627	0.01%
2021/05/18	2	53.50	4	52.43	54.00	-2	22,512	-0.01%
2021/05/17	11	48.86	1	50.90	49.15	10	22,514	0.04%
2021/05/14	3	56.20	5	55.32	51.80	-2	22,385	-0.01%
2021/05/13	24	54.88	1	55.30	54.80	23	22,250	0.10%
2021/05/12	50	55.43	58	53.81	56.00	-8	22,119	-0.04%
2021/05/11	2	53.99	1	57.30	53.60	1	21,817	0.00%
2021/05/10	1	58.80	0	0.00	58.80	1	21,807	0.00%
2021/05/07	1	59.20	1	60.70	61.90	0	21,825	0.00%
2021/05/06	7	58.93	0.5	58.70	58.50	6.5	21,845	0.03%
2021/05/05	1	61.90	1	58.70	58.00	0	21,940	0.00%
2021/05/04	34	57.39	31	61.80	60.80	3	21,922	0.01%
2021/05/03	62	61.62	53	61.86	61.60	9	21,814	0.04%
2021/04/29	2	65.10	0	0.00	65.10	2	21,797	0.01%
2021/04/28	2	67.65	4	67.85	67.30	-2	22,200	-0.01%
2021/04/27	13	66.30	4	66.63	66.20	9	22,450	0.04%
2021/04/26	8	68.15	1	68.40	68.20	7	22,748	0.03%
2021/04/23	20	68.03	19	66.22	68.70	1	23,292	0.00%
2021/04/22	21	68.97	7	70.69	67.10	14	23,909	0.06%
2021/04/21	10	77.30	16	76.27	74.50	-6	24,734	-0.02%
2021/04/20	22	73.79	16	75.24	74.90	6	24,436	0.02%
2021/04/19	6	70.82	6	70.35	70.70	0	24,647	0.00%
2021/04/16	3	69.13	4	70.10	68.60	-1	24,760	0.00%
2021/04/15	2	69.95	6	69.03	68.80	-4	24,734	-0.02%
2021/04/14	9	68.20	11	68.52	68.70	-2	24,716	-0.01%
2021/04/13	2	68.20	7	70.80	68.00	-5	24,676	-0.02%
2021/04/12	19	69.76	11	68.73	68.00	8	24,583	0.03%
2021/04/09	10	75.08	6	75.97	75.00	4	24,329	0.02%
2021/04/08	8.2	70.74	19	72.96	74.50	-10.8	23,755	-0.05%
2021/04/07	23	67.91	30	67.92	69.00	-7	23,064	-0.03%
2021/04/06	4	64.03	34.2	64.99	65.80	-30.2	22,461	-0.13%
2021/04/01	3	61.83	3	60.10	59.90	0	21,918	0.00%
2021/03/31	15	59.33	29	60.03	59.50	-14	21,803	-0.06%
2021/03/30	61	61.04	77	61.08	60.90	-16	21,724	-0.07%
2021/03/29	38	58.13	88	58.48	59.50	-50	21,067	-0.24%
2021/03/26	1	55.80	7	55.80	55.80	-6	20,571	-0.03%
2021/03/25	97	54.85	89	56.02	55.40	8	20,466	0.04%
2021/03/24	6	54.65	20.3	55.52	55.00	-14.3	20,076	-0.07%
2021/03/23	118.3	54.01	35	54.24	52.00	83.3	19,449	0.43%	大買/
2021/03/22	2.1	53.86	12	55.64	56.70	-9.9	18,413	-0.05%
2021/03/19	28.4	51.86	11	52.04	51.60	17.4	18,192	0.10%
2021/03/18	12	52.23	12	51.75	51.80	0	18,173	0.00%
2021/03/17	3	51.63	1.2	51.27	50.80	1.8	18,553	0.01%
2021/03/16	19	51.83	37	51.98	50.40	-18	19,764	-0.09%
2021/03/15	2	50.30	7.2	50.23	49.95	-5.2	20,109	-0.03%
2021/03/12	6	48.35	5.1	48.46	48.90	0.9	20,161	0.00%
2021/03/11	3	46.00	0	0.00	46.90	3	20,259	0.01%
2021/03/10	0	0.00	5	44.94	44.70	-5	20,376	-0.02%
2021/03/09	2	45.10	3.1	44.73	45.00	-1.1	21,015	0.00%
2021/03/08	7	45.58	5	46.04	44.25	2	20,995	0.01%
2021/03/05	2	46.00	10	46.25	45.95	-8	21,053	-0.04%
2021/03/04	2	46.81	1	47.15	46.80	1	21,449	0.00%
2021/03/03	1.1	47.13	1	46.50	47.90	0.1	21,642	0.00%
2021/03/02	2.1	47.78	0	0.00	47.30	2.1	21,725	0.01%
2021/02/26	17	47.25	8	47.86	47.60	9	22,034	0.04%
2021/02/25	5.1	49.21	11	48.79	48.60	-6	22,532	-0.03%
2021/02/24	19.1	50.15	10	50.33	49.40	9.1	22,516	0.04%
2021/02/23	15	52.52	15	52.23	51.80	0	22,425	0.00%
2021/02/22	5	50.66	14.1	50.46	50.80	-9.1	21,548	-0.04%
2021/02/19	2	46.08	4	45.99	46.20	-2	21,195	-0.01%
2021/02/18	1.1	45.70	1.1	45.99	46.60	0	21,117	0.00%
2021/02/17	0.1	46.45	0	47.85	46.25	0	21,022	0.00%
2021/02/05	0.1	45.60	2	46.20	45.65	-2	20,861	-0.01%
2021/02/04	2	46.30	2	46.55	46.10	0	20,786	0.00%
2021/02/03	2.1	46.77	0	0.00	47.25	2.1	20,700	0.01%
2021/02/02	5	46.80	1.2	47.42	48.00	3.8	20,514	0.02%
2021/02/01	11	45.06	4	44.73	45.85	7	20,331	0.03%
2021/01/29	0.1	45.00	29	45.71	44.80	-28.9	20,125	-0.14%
2021/01/28	6.1	47.29	0	0.00	47.10	6.1	19,980	0.03%
2021/01/27	1	47.30	1.1	49.20	49.10	-0.1	19,843	0.00%
2021/01/26	1.1	48.27	1	50.20	48.00	0.1	19,622	0.00%
2021/01/25	8	48.43	4	48.70	49.30	4	19,481	0.02%
2021/01/22	16	49.13	98.1	48.33	49.70	-82.1	19,292	-0.43%
2021/01/21	72.1	51.27	14.2	49.43	48.65	57.9	19,067	0.30%
2021/01/20	7	49.42	13	48.75	49.40	-6	18,548	-0.03%
2021/01/19	14.2	51.66	25.7	52.38	50.00	-11.5	18,146	-0.06%
2021/01/18	36	52.38	8	52.05	52.50	28	17,692	0.16%
2021/01/15	33.3	51.55	119.2	52.12	51.00	-86	16,927	-0.51%	大賣/
2021/01/14	166	48.06	95	49.69	50.10	71	16,128	0.44%	大買/
2021/01/13	33	45.03	48	46.25	46.85	-15	14,645	-0.10%
2021/01/12	20	42.79	22	42.93	42.60	-2	14,261	-0.01%
2021/01/11	26.2	41.14	46	41.64	41.70	-19.8	13,388	-0.15%
2021/01/08	42	39.61	9	38.82	38.85	33	13,094	0.25%
2021/01/07	4	39.64	4	39.98	39.30	0	13,116	0.00%
2021/01/06	8	39.09	1	41.40	39.80	7	13,007	0.05%
2021/01/05	1	41.45	1	41.85	41.15	0	12,715	0.00%
2021/01/04	0	0.00	5	42.64	42.60	-5	12,539	-0.04%
2020/12/31	1	40.00	2	40.63	40.60	-1	12,196	-0.01%
2020/12/30	5	40.30	4	41.00	40.10	1	12,164	0.01%
2020/12/29	9	41.52	3	41.95	41.00	6	12,057	0.05%
2020/12/28	11	41.42	14	41.46	41.65	-3	11,676	-0.03%
2020/12/25	6	40.45	9	40.54	39.85	-3	11,341	-0.03%
2020/12/24	12	39.30	11	39.21	39.40	1	11,015	0.01%
2020/12/23	29	38.53	21	38.99	39.20	8	10,851	0.07%
2020/12/22	15	38.47	53	37.73	37.20	-38	10,783	-0.35%
2020/12/21	22	37.77	6	37.84	37.50	16	10,875	0.15%
2020/12/18	8	38.37	1	38.40	38.85	7	10,875	0.06%
2020/12/17	18	38.07	40	37.68	38.85	-22	10,782	-0.20%
2020/12/16	10	38.58	3	38.48	38.25	7	10,654	0.07%
2020/12/15	9	38.69	3	38.75	37.70	6	10,552	0.06%
2020/12/14	24	40.18	11	40.35	40.15	13	10,345	0.13%
2020/12/11	51	40.14	23	39.61	38.80	28	10,064	0.28%
2020/12/10	41	41.41	31	41.15	41.10	10	9,491	0.11%
2020/12/09	32	37.85	34	38.49	39.60	-2	8,064	-0.02%
2020/12/08	14	35.82	26	35.92	36.00	-12	7,328	-0.16%
2020/12/07	51	34.75	18	35.08	35.20	33	7,011	0.47%
2020/12/04	12	33.87	14	33.98	34.00	-2	6,711	-0.03%
2020/12/03	33	34.04	16	33.72	33.45	17	6,581	0.26%
2020/12/02	8	32.65	7	32.80	32.65	1	6,209	0.02%
2020/12/01	2	32.58	6	32.88	32.30	-4	6,100	-0.07%
2020/11/30	8	33.33	9	33.76	32.85	-1	5,978	-0.02%
2020/11/27	2	32.55	2	32.20	32.30	0	5,578	0.00%
2020/11/26	1	32.05	1	31.95	31.95	0	5,317	0.00%
2020/11/25	22	32.15	28	32.18	32.05	-6	5,187	-0.12%
2020/11/24	46	31.35	45	31.66	31.70	1	4,817	0.02%
2020/11/23	3	29.65	3	30.10	29.80	0	4,219	0.00%
2020/11/20	26	29.42	6	29.43	29.65	20	4,054	0.49%
2020/11/18	3	28.18	0	0.00	28.15	3	3,900	0.08%
2020/11/17	6	28.48	2	28.33	28.20	4	4,074	0.10%
2020/11/16	10	28.24	17	28.31	28.35	-7	4,401	-0.16%
2020/11/13	1	27.65	0	0.00	27.95	1	4,468	0.02%
2020/11/12	2	27.80	0	0.00	27.65	2	4,634	0.04%
2020/11/11	2	27.85	2	27.83	27.80	0	4,737	0.00%
2020/11/04	2	27.60	3	27.53	27.50	-1	5,145	-0.02%
2020/10/30	1	27.45	0	0.00	27.10	1	5,527	0.02%
2020/10/29	2	27.28	0	0.00	27.55	2	5,763	0.03%
2020/10/28	2	27.98	0	0.00	27.65	2	5,909	0.03%
2020/10/23	0	0.00	4	28.90	28.95	-4	6,547	-0.06%
2020/10/22	14	29.62	13	29.45	29.00	1	7,735	0.01%
2020/10/21	2	29.25	2	29.20	29.15	0	8,049	0.00%
2020/10/20	0	0.00	1	28.80	29.05	-1	8,533	-0.01%
2020/10/19	4	28.81	3	28.85	29.15	1	9,397	0.01%
2020/10/16	3	28.92	2	29.00	28.55	1	10,259	0.01%
2020/10/15	21	29.18	23	29.21	29.30	-2	10,442	-0.02%
2020/10/14	7	28.49	3	28.63	28.60	4	10,382	0.04%
2020/10/13	5	27.85	0	0.00	27.75	5	10,652	0.05%
2020/10/08	1	28.55	0	0.00	28.55	1	11,454	0.01%
2020/10/07	9	28.45	9	28.43	29.00	0	12,293	0.00%
2020/10/06	2	28.20	2	28.35	28.15	0	13,119	0.00%
2020/10/05	0	0.00	1	27.95	27.85	-1	13,193	-0.01%
2020/09/25	5	28.82	23	28.49	27.50	-18	13,617	-0.13%
2020/09/24	7	29.80	46	29.90	29.35	-39	13,724	-0.28%
2020/09/23	0	0.00	4	29.95	30.00	-4	13,469	-0.03%
2020/09/22	5	29.17	17	29.26	29.35	-12	13,378	-0.09%
2020/09/21	0	0.00	1	29.40	29.00	-1	13,338	-0.01%
2020/09/18	4	29.65	0	0.00	29.35	4	13,345	0.03%
2020/09/17	6	29.43	0	0.00	29.60	6	13,329	0.05%
2020/09/16	2	29.20	0	0.00	29.10	2	13,299	0.02%
2020/09/15	2	29.15	2	29.25	29.00	0	13,255	0.00%
2020/09/14	1	29.20	1	29.05	28.90	0	13,345	0.00%
2020/09/11	2	28.45	2	28.55	28.35	0	13,328	0.00%
2020/09/10	3	28.83	2	28.65	28.55	1	13,336	0.01%
2020/09/09	2	28.15	4	28.63	28.90	-2	13,371	-0.01%
2020/09/08	2	28.70	2	28.95	28.90	0	13,385	0.00%
2020/09/07	2	29.15	4.2	29.16	29.35	-2.2	13,385	-0.02%
2020/09/04	1	27.25	2.1	27.31	27.60	-1.1	13,209	-0.01%
2020/09/02	0	0.00	1	27.25	27.30	-1	13,432	-0.01%
2020/09/01	1	26.90	0.3	26.85	26.85	0.8	13,467	0.01%
2020/08/28	0	0.00	0.3	26.80	26.70	-0.3	14,029	0.00%
2020/08/27	5	26.80	0	0.00	26.75	5	14,055	0.04%
2020/08/26	2	26.95	5	27.01	27.10	-3	14,087	-0.02%
2020/08/24	5.3	26.65	11	26.76	26.55	-5.8	14,208	-0.04%
2020/08/21	5	27.50	15	26.85	27.05	-10	14,326	-0.07%
2020/08/20	14.3	27.18	0	0.00	27.00	14.3	14,302	0.10%
2020/08/19	3	29.73	3	30.02	30.00	0	14,482	0.00%
2020/08/18	5	30.70	2	30.73	30.40	3	15,022	0.02%
2020/08/17	1	30.35	2	30.50	30.40	-1	15,120	-0.01%
2020/08/14	1	29.55	3	29.38	29.80	-2	15,224	-0.01%
2020/08/13	7	29.06	4	29.26	29.00	3	15,368	0.02%
2020/08/12	3	29.07	0	0.00	29.00	3	15,414	0.02%
2020/08/11	3	29.43	1	29.60	29.05	2	15,467	0.01%
2020/08/10	17.3	29.82	0	0.00	29.45	17.3	15,465	0.11%
2020/08/07	1	30.60	1.8	30.71	30.60	-0.8	15,450	0.00%
2020/08/06	4	30.85	3	30.95	30.45	1	15,867	0.01%
2020/08/05	4	31.11	5	31.50	31.10	-1	15,774	-0.01%
2020/08/04	7	31.96	5	31.90	31.60	2	15,797	0.01%
2020/08/03	0	0.00	1	31.15	31.55	-1	15,611	-0.01%
2020/07/31	4	32.13	21	31.80	31.65	-17	15,508	-0.11%
2020/07/30	6	31.95	1	31.80	31.80	5	15,356	0.03%
2020/07/29	21	31.54	11.3	31.23	31.95	9.8	15,201	0.06%
2020/07/28	43.3	32.74	34	33.87	30.50	9.3	14,897	0.06%
2020/07/27	17	31.90	5	31.90	32.80	12	13,771	0.09%
2020/07/24	11	31.88	16	31.31	31.25	-5	13,310	-0.04%
2020/07/23	19	31.96	11	32.19	32.40	8	12,818	0.06%
2020/07/22	4	30.28	11.3	30.38	30.85	-7.3	11,977	-0.06%
2020/07/21	7	29.37	2	29.00	29.05	5	11,113	0.04%
2020/07/20	4	28.73	11	28.69	28.55	-7	10,922	-0.06%
2020/07/17	7	28.93	49	27.89	28.80	-42	10,895	-0.39%
2020/07/16	2	29.10	14	29.32	29.90	-12	10,660	-0.11%
2020/07/15	16	29.02	20	29.05	28.15	-4	10,122	-0.04%
2020/07/14	34.3	30.14	21	29.79	29.20	13.3	10,025	0.13%
2020/07/13	13	28.82	10	29.85	29.85	3	9,341	0.03%
2020/07/09	0	0.00	15	27.45	27.15	-15	8,759	-0.17%
2020/07/07	4	27.63	3	27.72	26.95	1	8,664	0.01%
2020/07/03	34	26.59	22.5	27.18	27.50	11.5	8,474	0.14%
2020/07/02	1	25.95	13	25.95	25.95	-12	8,284	-0.14%
2020/07/01	1.5	25.93	0	0.00	25.90	1.5	8,284	0.02%
2020/06/30	4	25.60	1	25.70	25.65	3	8,290	0.04%
2020/06/29	1	25.55	10	25.68	25.60	-9	8,311	-0.11%
2020/06/24	7	26.50	0	0.00	26.45	7	8,315	0.08%
2020/06/23	2	26.13	2	26.33	26.30	0	8,407	0.00%
2020/06/22	20	26.32	0	0.00	26.15	20	8,457	0.24%
2020/06/19	19	26.97	8.3	27.21	26.55	10.7	8,517	0.13%
2020/06/18	2	26.25	1	26.35	26.40	1	8,458	0.01%
2020/06/16	4.1	26.51	16	26.60	26.60	-11.9	8,646	-0.14%
2020/06/15	5.2	26.32	2	25.95	26.10	3.2	8,852	0.04%
2020/06/12	6	26.28	13	26.29	26.65	-7	8,997	-0.08%
2020/06/11	9	27.11	5	26.80	26.80	4	9,112	0.04%
2020/06/10	11	27.79	6	27.93	27.85	5	9,212	0.05%
2020/06/09	17	28.93	7	29.09	28.55	10	9,325	0.11%
2020/06/08	16	28.66	1	28.95	28.80	15	9,473	0.16%
2020/06/05	1	28.40	0	0.00	28.50	1	9,803	0.01%
2020/06/04	21	29.41	22	29.07	28.65	-1	9,915	-0.01%
2020/06/03	10	28.05	0	0.00	28.30	10	9,533	0.10%
2020/06/02	3	28.23	5	28.50	27.90	-2	9,514	-0.02%
2020/06/01	0	0.00	8	28.19	28.00	-8	9,526	-0.08%
2020/05/29	10	28.12	10	28.32	27.80	0	9,546	0.00%
2020/05/28	6	28.44	4	28.61	28.20	2	9,543	0.02%
2020/05/27	7	28.62	5	28.54	28.20	2	9,648	0.02%
2020/05/26	17	28.93	28	28.45	28.25	-11	9,586	-0.11%
2020/05/25	15	28.68	37	29.62	29.65	-22	9,149	-0.24%
2020/05/22	2	27.40	0	0.00	27.15	2	8,577	0.02%
2020/05/21	2	26.90	2	27.10	27.05	0	8,375	0.00%
2020/05/20	30	26.49	34	26.63	26.60	-4	8,425	-0.05%
2020/05/19	10	26.20	6	26.07	25.80	4	8,255	0.05%
2020/05/18	4	26.20	3	26.45	25.90	1	8,212	0.01%
2020/05/15	0	0.00	11	25.39	26.20	-11	8,136	-0.14%
2020/05/14	7	26.01	3	26.30	25.55	4	8,251	0.05%
2020/05/13	31	26.72	40	26.99	26.70	-9	8,194	-0.11%
2020/05/12	10	26.30	10	25.65	25.70	0	7,714	0.00%
2020/05/11	23	25.82	13	25.97	26.10	10	7,665	0.13%
2020/05/07	3	25.10	3	25.30	25.10	0	7,444	0.00%
2020/05/06	6	24.74	0	0.00	24.60	6	7,393	0.08%
2020/05/05	1	24.75	0	0.00	24.75	1	7,380	0.01%
2020/04/30	22	25.26	10	25.10	25.10	12	7,414	0.16%
2020/04/29	2	24.75	0	0.00	24.75	2	7,372	0.03%
2020/04/28	2	24.75	0	0.00	24.80	2	7,370	0.03%
2020/04/27	2	24.75	10	24.70	24.65	-8	7,409	-0.11%
2020/04/24	1	24.45	0	0.00	24.50	1	7,376	0.01%
2020/04/23	0	0.00	5	24.79	24.65	-5	7,363	-0.07%
2020/04/22	0	0.00	1	24.20	24.55	-1	7,331	-0.01%
2020/04/21	40	24.85	4	25.31	24.85	36	7,295	0.49%
2020/04/20	36	25.66	3	25.55	25.60	33	7,285	0.45%
2020/04/17	7	26.68	1	26.65	25.70	6	7,299	0.08%
2020/04/16	11	26.72	10	26.30	26.40	1	7,188	0.01%
2020/04/15	5	26.40	54	26.33	26.40	-49	7,028	-0.70%
2020/04/14	3	24.93	11	24.90	24.80	-8	6,732	-0.12%
2020/04/13	1	25.10	50	24.98	24.90	-49	6,673	-0.73%
2020/04/09	11	25.44	8	25.44	25.20	3	6,754	0.04%
2020/04/08	13	25.85	11	25.92	25.95	2	6,764	0.03%
2020/04/07	5	24.92	14	25.29	25.00	-9	6,686	-0.13%
2020/04/06	2	24.65	0	0.00	24.60	2	6,670	0.03%
2020/04/01	0	0.00	5	24.40	24.55	-5	6,830	-0.07%
2020/03/31	15	24.60	0	0.00	24.25	15	6,830	0.22%
2020/03/30	75	24.70	4	23.94	24.70	71	6,886	1.03%
2020/03/26	0	0.00	4	23.78	24.30	-4	6,756	-0.06%
2020/03/25	3	23.85	17	23.89	23.70	-14	6,701	-0.21%
2020/03/24	18	23.12	3	23.12	23.00	15	6,644	0.23%
2020/03/23	3	22.68	20	22.58	22.15	-17	6,714	-0.25%
2020/03/20	3	23.72	5	23.79	23.85	-2	6,729	-0.03%
2020/03/19	43	22.56	29	23.54	22.50	14	6,636	0.21%
2020/03/18	14	26.24	24	26.26	25.00	-10	6,424	-0.16%
2020/03/17	11	26.08	60	25.85	25.55	-49	6,298	-0.78%
2020/03/16	17	26.96	37	26.78	25.40	-20	6,120	-0.33%
2020/03/13	154	26.05	122	25.16	26.80	32	5,965	0.54%	大買/大賣/
2020/03/12	54	26.43	12	27.63	26.05	42	5,737	0.73%
2020/03/11	36	28.20	74	28.30	27.40	-38	5,446	-0.70%
2020/03/10	33	27.93	47	27.57	27.50	-14	5,079	-0.28%
2020/03/09	2	26.40	20	27.25	26.30	-18	4,915	-0.37%
2020/03/06	20	27.15	32	27.42	27.15	-12	4,854	-0.25%
2020/03/05	7	28.24	3	28.00	27.60	4	4,858	0.08%
2020/03/04	7	27.57	12	27.53	27.75	-5	4,793	-0.10%
2020/03/03	0	0.00	50	27.53	27.25	-50	4,726	-1.06%
2020/03/02	7	27.14	14	27.04	27.60	-7	4,655	-0.15%
2020/02/27	2	25.98	0	0.00	25.95	2	4,440	0.05%
2020/02/26	7	27.31	2	27.70	27.05	5	4,356	0.11%
2020/02/25	0	0.00	6	27.00	27.00	-6	4,275	-0.14%
2020/02/24	5	27.50	5	27.27	27.35	0	4,233	0.00%
2020/02/21	10	27.77	9	27.91	27.75	1	4,182	0.02%
2020/02/20	4	26.73	3	26.93	26.60	1	3,930	0.03%
2020/02/19	30	26.10	2	26.25	26.10	28	3,856	0.73%
2020/02/18	2	25.85	1	26.00	25.80	1	3,845	0.03%
2020/02/17	12	26.19	40	26.28	26.05	-28	3,836	-0.73%
2020/02/14	5	24.85	0	0.00	25.25	5	3,664	0.14%
2020/02/11	2	24.35	0	0.00	24.30	2	3,790	0.05%
2020/02/10	0	0.00	1	23.90	24.00	-1	3,879	-0.03%
2020/02/07	0.5	24.50	0	24.50	24.35	0.5	3,919	0.01%
2020/02/06	0.5	25.10	0	0.00	25.10	0.5	3,979	0.01%
2020/02/05	2	25.00	1	25.55	24.80	1	4,015	0.02%
2020/02/03	3	23.82	22	23.37	24.35	-19	4,150	-0.46%
2020/01/31	50	24.95	52	24.65	24.95	-2	4,194	-0.05%
2020/01/30	30	24.19	2	24.28	24.15	28	4,397	0.64%
2020/01/20	1	26.90	0	0.00	26.80	1	4,625	0.02%
2020/01/17	2	26.80	0	0.00	26.80	2	4,868	0.04%
2020/01/16	4	27.18	0	0.00	27.10	4	5,072	0.08%
2020/01/15	10	27.40	0	0.00	27.30	10	5,279	0.19%
2020/01/14	0	0.00	5	27.20	27.05	-5	5,538	-0.09%
2020/01/13	5	26.30	1	26.35	27.25	4	5,853	0.07%
2020/01/10	1	26.05	0	0.00	26.05	1	5,896	0.02%
2020/01/09	0	0.00	4	26.70	26.60	-4	5,912	-0.07%
2020/01/08	3	26.60	102	26.60	26.15	-99	5,949	-1.66%	大賣/
2020/01/07	2	27.00	0	0.00	27.00	2	6,131	0.03%
2020/01/06	0	0.00	20	27.25	27.20	-20	6,277	-0.32%
2020/01/03	6	28.68	6	28.82	27.85	0	6,359	0.00%
2020/01/02	18	28.54	16	28.57	28.65	2	6,279	0.03%
2019/12/30	4	28.45	4	28.53	28.30	0	6,298	0.00%
2019/12/27	16	28.14	2.8	28.76	28.80	13.3	6,322	0.21%
2019/12/26	2	27.70	0	0.00	27.75	2	6,189	0.03%
2019/12/25	14	27.76	15	27.67	27.60	-1	6,239	-0.02%
2019/12/24	2	27.05	0	0.00	27.05	2	6,344	0.03%
2019/12/23	0	0.00	10	27.20	27.20	-10	6,613	-0.15%
2019/12/20	0	0.00	4	27.20	27.40	-4	6,783	-0.06%
2019/12/19	1	27.55	0	0.00	27.35	1	6,885	0.01%
2019/12/18	4.3	27.89	5	28.09	27.80	-0.8	6,963	-0.01%
2019/12/17	2	27.70	0	0.00	27.70	2	6,939	0.03%
2019/12/16	0	0.00	2	27.63	27.65	-2	7,250	-0.03%
2019/12/13	0	0.00	2	26.95	26.90	-2	7,393	-0.03%
2019/12/11	0	0.00	2	27.00	27.00	-2	7,745	-0.03%
2019/12/10	9	27.24	3.3	27.24	27.40	5.8	7,820	0.07%
2019/12/09	2	26.60	0	0.00	26.35	2	7,942	0.03%
2019/12/04	10	26.50	11	26.22	26.30	-1	8,824	-0.01%
2019/12/03	1	25.60	0	0.00	25.60	1	9,015	0.01%
2019/12/02	1.3	25.66	0	0.00	25.70	1.3	9,269	0.01%
2019/11/29	2	26.38	7	26.58	26.30	-5	9,437	-0.05%
2019/11/28	1	26.90	0	0.00	26.80	1	9,738	0.01%
2019/11/26	0	0.00	1.3	27.10	27.10	-1.3	10,669	-0.01%
2019/11/25	5.3	26.49	0	0.00	26.25	5.3	10,858	0.05%
2019/11/15	2	26.88	4	26.74	26.70	-2	11,564	-0.02%
2019/11/14	1	26.50	0	0.00	26.40	1	11,883	0.01%
2019/11/12	2	26.35	1.3	26.60	26.80	0.8	12,009	0.01%
2019/11/11	0.3	26.15	0	0.00	26.10	0.3	12,030	0.00%
2019/11/07	5.3	27.80	4	27.93	27.85	1.3	11,988	0.01%
2019/11/06	4.3	28.71	3	29.17	28.60	1.3	11,956	0.01%
2019/11/05	3	28.95	4	29.25	28.90	-1	11,967	-0.01%
2019/11/04	103	29.14	3	29.12	28.80	100	11,992	0.83%	大買/
2019/11/01	82	29.08	83.5	28.56	29.10	-1.5	12,021	-0.01%
2019/10/31	87.2	28.45	0	0.00	28.45	87.2	12,027	0.73%
2019/10/30	16	29.37	101	29.20	29.35	-85	12,036	-0.71%	大賣/
2019/10/29	15.3	30.04	152	28.91	29.05	-136.8	12,127	-1.13%	大賣/鉅額交易
2019/10/28	13	30.23	16	30.41	30.50	-3	12,117	-0.02%
2019/10/25	19	29.84	1	30.55	29.50	18	12,124	0.15%
2019/10/24	2	29.80	1	29.90	30.10	1	12,211	0.01%
2019/10/23	11	29.90	12	29.42	29.30	-1	12,519	-0.01%
2019/10/22	26	29.62	14	29.51	29.35	12	12,728	0.09%
2019/10/21	12	28.58	16.5	29.49	29.90	-4.5	12,456	-0.04%
2019/10/18	30	28.50	0	0.00	27.80	30	12,096	0.25%
2019/10/15	5	28.45	10	28.10	28.05	-5	11,894	-0.04%
2019/10/14	50	27.90	51	27.51	27.50	-1	11,716	-0.01%
2019/10/09	5	26.50	0	0.00	26.55	5	11,566	0.04%
2019/10/08	4	27.60	0	0.00	27.15	4	11,500	0.03%
2019/10/07	0	0.00	2	27.53	27.50	-2	11,646	-0.02%
2019/10/04	1	27.20	0	0.00	27.20	1	11,606	0.01%
2019/10/01	30	28.15	14.3	27.85	28.00	15.8	11,450	0.14%
2019/09/27	24	27.91	1	27.50	27.80	23	11,387	0.20%
2019/09/26	50.1	28.70	18	28.62	27.50	32.1	11,208	0.29%
2019/09/25	51.2	28.40	32	29.58	28.35	19.2	10,953	0.17%
2019/09/24	62.3	29.85	12	30.23	29.85	50.3	10,798	0.47%
2019/09/23	13	30.29	30	30.37	30.00	-17	10,717	-0.16%
2019/09/20	24	30.16	28	29.98	30.20	-4	10,628	-0.04%
2019/09/19	37.3	30.18	54	30.28	30.05	-16.8	10,540	-0.16%
2019/09/18	1	29.50	50	29.90	29.50	-49	10,244	-0.48%
2019/09/17	2	29.30	57.5	29.34	29.50	-55.5	10,125	-0.55%
2019/09/12	53	28.47	0	0.00	28.05	53	9,886	0.54%
2019/09/11	8	27.99	0	0.00	28.05	8	10,039	0.08%
2019/09/10	63	29.24	10	29.03	28.80	53	10,260	0.52%
2019/09/09	0	0.00	1	28.85	28.95	-1	10,108	-0.01%
2019/09/06	46.5	29.93	48	30.57	29.45	-1.5	9,927	-0.02%
2019/09/05	11	29.25	14	29.45	29.60	-3	9,312	-0.03%
2019/09/04	17	28.77	24	28.78	28.95	-7	9,063	-0.08%
2019/09/03	4	28.28	2	28.50	28.05	2	8,788	0.02%
2019/09/02	2	26.95	6	27.52	28.35	-4	8,571	-0.05%
2019/08/30	20	27.57	21	27.36	26.55	-1	8,235	-0.01%
2019/08/29	24	27.64	3	26.93	27.00	21	7,901	0.27%
2019/08/28	3	25.15	45	26.14	26.45	-42	7,205	-0.58%
2019/08/27	6	24.07	3	24.22	24.05	3	6,943	0.04%
2019/08/26	2	23.70	0	0.00	23.60	2	6,879	0.03%
2019/08/22	3	24.73	6	24.67	24.90	-3	6,713	-0.04%
2019/08/21	32	24.87	28	24.73	24.50	4	6,537	0.06%
2019/08/19	4	24.33	115	24.07	24.15	-111	6,102	-1.82%	大賣/鉅額交易
2019/08/16	20	21.05	12	22.36	23.30	8	5,753	0.14%
2019/08/15	2	21.15	0	0.00	21.20	2	5,617	0.04%
2019/08/14	14	22.11	2	22.75	21.90	12	5,573	0.22%
2019/08/13	50	22.25	6	22.05	22.25	44	5,500	0.80%
2019/08/12	4	22.05	2	21.95	22.00	2	5,453	0.04%
2019/08/08	5	22.81	3	22.58	22.65	2	5,387	0.04%
2019/08/06	6	22.48	2	22.00	22.90	4	5,269	0.08%
2019/08/05	2	22.70	2	22.95	22.60	0	5,168	0.00%
2019/08/02	20	23.40	0	0.00	23.50	20	5,096	0.39%
2019/08/01	1	23.90	2	23.95	23.80	-1	5,016	-0.02%
2019/07/31	31	24.18	12	24.36	24.45	19	4,909	0.39%
2019/07/30	2	23.40	132	23.05	23.15	-130	4,722	-2.75%	大賣/鉅額交易
2019/07/29	29	25.11	28	24.73	24.35	1	4,488	0.02%
2019/07/26	6	24.39	2	24.10	24.70	4	4,170	0.10%
2019/07/25	32	23.18	23	23.57	24.00	9	3,834	0.23%
2019/07/24	10	22.10	100	22.06	22.60	-90	3,320	-2.71%
2019/07/18	2	20.00	0	0.00	20.00	2	2,947	0.07%
2019/07/17	10	20.60	0	0.00	20.50	10	2,941	0.34%
2019/07/15	0	0.00	1	21.35	21.20	-1	2,933	-0.03%
2019/07/11	49	21.33	23	21.54	21.25	26	2,936	0.89%
2019/07/04	2	20.00	0	0.00	19.90	2	2,739	0.07%
2019/06/27	0	0.00	1	19.90	19.75	-1	2,712	-0.04%
2019/06/26	1	19.70	0	0.00	19.60	1	2,681	0.04%
2019/06/20	0	0.00	1	19.70	19.90	-1	2,370	-0.04%
2019/06/19	1	19.45	30	19.53	19.60	-29	2,235	-1.30%
2019/06/18	6	18.86	25	19.29	19.40	-19	1,976	-0.96%
2019/05/30	0	0.00	0.2	16.10	16.10	-0.2	1,721	-0.01%
2019/05/21	20	15.65	0	0.00	15.95	20	2,102	0.95%
2019/05/17	11	16.50	0	0.00	16.40	11	2,215	0.50%
2019/05/10	10	17.90	0	0.00	17.55	10	3,010	0.33%
2019/05/09	20	17.50	0	0.00	17.60	20	3,017	0.66%
2019/05/02	30	19.48	0	0.00	19.60	30	3,139	0.96%
2019/04/29	0	0.00	2	19.20	19.25	-2	3,310	-0.06%
2019/04/24	2	20.95	0	0.00	21.25	2	3,269	0.06%
2019/04/22	2	21.50	0	0.00	21.25	2	3,282	0.06%
2019/04/10	1	21.45	0	0.00	21.30	1	3,240	0.03%
2019/04/09	10	22.10	10	22.05	21.75	0	3,241	0.00%
2019/04/08	5	21.65	3	21.65	21.65	2	3,257	0.06%
2019/04/03	0	0.00	5	21.40	21.60	-5	3,245	-0.15%
2019/04/02	5	21.20	0	0.00	21.35	5	3,254	0.15%
2019/04/01	23	21.26	0	0.00	21.35	23	3,261	0.71%
2019/03/29	5	20.55	0	0.00	20.65	5	3,233	0.15%
2019/03/28	7	20.34	2	20.45	20.50	5	3,297	0.15%
2019/03/22	10	21.65	0	0.00	21.40	10	3,485	0.29%
2019/03/11	22	21.67	0	0.00	21.50	22	5,268	0.42%
2019/02/20	0	0.00	6	23.69	23.50	-6	6,788	-0.09%
2019/02/19	3	22.83	3	22.68	23.00	0	6,648	0.00%
2019/02/18	2	22.80	2	23.05	22.80	0	6,605	0.00%
2019/02/15	5	22.50	5	23.10	22.65	0	6,562	0.00%
2019/02/14	6	23.49	6	23.59	23.10	0	6,546	0.00%
2019/02/13	15	23.03	32	22.86	23.45	-17	6,366	-0.27%
2019/02/12	1	22.05	0	0.00	21.90	1	6,143	0.02%
2019/02/11	22	21.25	27	21.49	21.40	-5	6,069	-0.08%
2019/01/25	11	20.80	1	20.95	20.50	10	6,080	0.16%
2019/01/24	1	20.40	0	0.00	20.25	1	6,156	0.02%
2019/01/23	1	20.10	3	20.30	20.20	-2	6,287	-0.03%
2019/01/22	2	20.40	0	0.00	20.20	2	6,300	0.03%
2019/01/21	20	20.50	11	20.86	20.85	9	6,329	0.14%
2019/01/18	1	19.80	1	19.90	19.80	0	6,246	0.00%
2019/01/04	12	18.43	0	0.00	18.80	12	6,548	0.18%
2018/12/25	0	0.00	1	20.00	20.00	-1	6,833	-0.01%
2018/12/21	1	20.30	0	0.00	20.75	1	6,891	0.01%
2018/12/20	2	20.45	1	20.25	20.00	1	6,910	0.01%
2018/12/19	6	20.78	1	21.00	20.75	5	6,866	0.07%
2018/12/18	10	21.00	0	0.00	20.85	10	6,933	0.14%
2018/12/17	1	21.40	1	21.55	21.40	0	7,063	0.00%
2018/12/14	1	21.55	1	21.45	21.60	0	7,092	0.00%
2018/12/13	3	22.35	0	0.00	22.10	3	7,128	0.04%
2018/12/12	3	22.78	4	22.91	22.85	-1	7,105	-0.01%
2018/12/11	2	21.95	2	22.18	21.75	0	7,057	0.00%
2018/12/10	1	22.05	1	22.70	22.05	0	7,070	0.00%
2018/12/06	27	22.83	8	23.85	22.20	19	7,191	0.26%
2018/12/05	38	24.20	24	24.44	24.00	14	7,061	0.20%
2018/12/04	13	23.32	64	24.26	24.50	-51	6,721	-0.76%
2018/12/03	0	0.00	6	22.53	22.50	-6	6,286	-0.10%
2018/11/30	15	21.83	11	21.91	22.00	4	6,189	0.06%
2018/11/29	3	22.55	7	22.54	21.90	-4	6,162	-0.06%
2018/11/28	18	22.65	3	22.45	22.25	15	6,052	0.25%
2018/11/27	17	22.55	10	22.25	22.25	7	5,919	0.12%
2018/11/26	6	21.62	6	21.79	21.60	0	5,645	0.00%
2018/11/23	11	22.17	11	21.74	21.70	0	5,570	0.00%
2018/11/22	4	20.94	1	20.95	21.15	3	5,292	0.06%
2018/11/21	0	0.00	1	20.55	20.55	-1	4,970	-0.02%
2018/11/16	0	0.00	10	18.80	18.15	-10	4,942	-0.20%
2018/11/14	10	18.65	0	0.00	18.25	10	5,017	0.20%
2018/11/12	10	18.04	0	0.00	18.00	10	5,137	0.19%
2018/11/09	0	0.00	10	18.00	18.25	-10	5,191	-0.19%
2018/11/07	5	17.85	5	18.50	18.60	0	5,226	0.00%
2018/11/06	0	0.00	10	17.70	17.40	-10	5,254	-0.19%
2018/11/05	5	18.35	0	0.00	18.20	5	5,307	0.09%
2018/11/02	10	18.30	10	18.25	18.35	0	5,323	0.00%
2018/11/01	0	0.00	2	18.05	17.70	-2	5,296	-0.04%
2018/10/29	7	16.19	0	0.00	16.10	7	5,175	0.14%
2018/10/26	3	15.82	4	16.14	15.65	-1	5,221	-0.02%
2018/10/25	1	16.20	0	0.00	16.15	1	5,225	0.02%
2018/10/18	0	0.00	10	19.45	19.45	-10	5,478	-0.18%
2018/10/12	1	18.40	3	18.40	19.30	-2	5,774	-0.03%
2018/10/11	0	0.00	2	18.05	18.00	-2	5,828	-0.03%
2018/10/09	2	20.05	0	0.00	20.00	2	5,909	0.03%
2018/10/08	5	20.21	1	20.50	20.70	4	6,010	0.07%
2018/10/05	41	20.25	2	20.25	20.30	39	6,078	0.64%
2018/10/02	0	0.00	1	23.70	23.40	-1	6,413	-0.02%
2018/09/28	1	23.70	0	0.00	23.70	1	6,784	0.01%
2018/09/27	0	0.00	16	24.08	23.30	-16	6,877	-0.23%
2018/09/26	6	23.63	8	23.46	24.00	-2	7,020	-0.03%
2018/09/25	5	23.87	0	0.00	23.65	5	7,080	0.07%
2018/09/21	20	24.32	35	24.44	23.95	-15	7,036	-0.21%
2018/09/19	7	23.81	1	23.65	23.10	6	7,126	0.08%
2018/09/18	6	23.33	14	23.44	23.00	-8	7,137	-0.11%
2018/09/17	15	23.82	0	0.00	24.20	15	7,271	0.21%
2018/09/14	4	22.53	47	22.99	23.25	-43	7,240	-0.59%
2018/09/13	10	21.39	4	21.19	21.15	6	7,349	0.08%
2018/09/12	33	20.04	0	0.00	20.10	33	7,544	0.44%
2018/09/10	10	22.60	2	23.85	22.45	8	7,871	0.10%
2018/09/07	20	25.65	0	0.00	24.90	20	7,830	0.26%
2018/09/03	0	0.00	0.1	26.85	26.85	-0.1	8,584	0.00%
2018/08/31	1	27.75	0	0.00	28.40	1	8,642	0.01%
2018/08/30	0	0.00	1	28.60	28.10	-1	8,737	-0.01%
2018/08/29	0	0.00	20	28.50	28.45	-20	8,808	-0.23%
2018/08/28	1	29.00	10	28.20	28.05	-9	8,965	-0.10%
2018/08/27	10	28.34	1	28.50	28.55	9	9,101	0.10%
2018/08/24	1	27.00	0	0.00	27.25	1	9,575	0.01%
2018/08/22	0	0.00	2	27.13	27.15	-2	11,758	-0.02%
2018/08/20	21	27.21	0	0.00	27.40	21	13,469	0.16%
2018/08/15	0	0.00	30	29.15	28.95	-30	14,843	-0.20%
2018/08/14	20	29.94	0	0.00	30.75	20	14,865	0.13%
2018/08/13	0	0.00	1	28.90	29.90	-1	14,941	-0.01%
2018/08/08	1	31.35	0	0.00	31.00	1	15,330	0.01%
2018/08/07	7	32.07	5	31.95	31.45	2	15,401	0.01%
2018/08/06	9	31.50	0	0.00	31.45	9	15,710	0.06%
2018/08/01	2	33.78	1	33.60	33.20	1	15,913	0.01%
2018/07/27	0	0.00	10	34.80	35.00	-10	16,001	-0.06%
2018/07/26	2	35.20	2	35.25	35.40	0	15,934	0.00%
2018/07/24	0	0.00	1	34.15	34.10	-1	15,688	-0.01%
2018/07/23	12	32.86	0	0.00	33.80	12	15,617	0.08%
2018/07/20	2	34.50	23	33.93	33.55	-21	15,562	-0.13%
2018/07/19	0	0.00	5	33.85	34.15	-5	15,410	-0.03%
2018/07/18	40	32.00	0	0.00	32.50	40	15,296	0.26%
2018/07/17	5	35.18	0	0.00	34.05	5	15,193	0.03%
2018/07/16	21	35.50	19	36.54	35.70	2	15,078	0.01%
2018/07/13	15	35.47	3	35.07	34.55	12	15,044	0.08%
2018/07/11	7	33.99	2	34.65	34.55	5	14,897	0.03%
2018/07/10	0	0.00	5	34.85	34.30	-5	14,731	-0.03%
2018/07/06	0	0.00	1	33.60	33.80	-1	14,382	-0.01%
2018/07/05	1	30.65	0	0.00	30.75	1	14,183	0.01%
2018/07/04	21	30.99	7	31.02	30.70	14	14,034	0.10%
2018/07/03	1	34.55	0	0.00	33.20	1	13,822	0.01%
2018/07/02	11	35.08	10	35.33	34.20	1	13,741	0.01%
2018/06/29	2	34.53	2	34.58	35.20	0	13,686	0.00%
2018/06/28	31	36.03	16	36.26	34.50	15	13,546	0.11%
2018/06/27	0	0.00	1	37.15	36.50	-1	13,363	-0.01%
2018/06/26	5.1	37.34	3	37.00	36.90	2.1	13,272	0.02%
2018/06/22	5	39.50	0	0.00	38.65	5	12,955	0.04%
2018/06/21	0	0.00	16	40.22	41.00	-16	12,800	-0.12%
2018/06/20	11	37.18	1	38.30	37.75	10	12,560	0.08%
2018/06/19	5	40.66	8.1	42.35	39.80	-3.1	12,439	-0.02%
2018/06/15	0	0.00	1	40.30	39.90	-1	12,155	-0.01%
2018/06/14	4	39.80	5	39.33	39.60	-1	12,239	-0.01%
2018/06/13	34	38.37	8	39.32	39.00	26	12,350	0.21%
2018/06/12	5	42.08	4	42.85	42.45	1	12,426	0.01%
2018/06/11	3	39.40	6	39.53	41.00	-3	12,131	-0.02%
2018/06/08	8	37.31	5	37.00	37.30	3	11,994	0.03%
2018/06/07	1	35.80	1	36.00	37.00	0	11,951	0.00%
2018/06/06	4	35.61	0	0.00	35.90	4	11,989	0.03%
2018/06/05	10	34.43	15	36.05	34.60	-5	12,093	-0.04%
2018/06/04	11	37.03	13	37.47	37.20	-2	12,044	-0.02%
2018/06/01	20	37.12	16	37.43	37.00	4	11,883	0.03%
2018/05/31	28	39.61	35	39.65	38.20	-7	11,358	-0.06%
2018/05/30	45	36.73	70	37.28	37.60	-25	10,218	-0.24%
2018/05/29	24.1	34.04	22	34.72	34.20	2.1	9,074	0.02%
2018/05/28	1	30.90	40	32.05	32.05	-39	7,610	-0.51%
2018/05/25	11	28.67	89	28.99	29.15	-78	7,234	-1.08%
2018/05/24	15	26.55	13	26.75	26.50	2	6,262	0.03%
2018/05/23	5	25.92	15	26.21	25.90	-10	5,976	-0.17%
2018/05/22	4	25.68	0	0.00	25.10	4	5,631	0.07%
2018/05/21	6	25.60	11	25.71	26.05	-5	5,538	-0.09%
2018/05/18	14	24.90	5	25.05	25.05	9	5,420	0.17%
2018/05/17	10	24.88	1	24.40	24.40	9	5,346	0.17%
2018/05/16	11	25.78	9	26.49	25.20	2	5,258	0.04%
2018/05/15	2	25.25	0	0.00	24.90	2	4,897	0.04%
2018/05/14	16	25.52	13	26.19	25.80	3	4,846	0.06%
2018/05/11	5	25.50	100	24.90	24.40	-95	4,517	-2.10%
2018/05/09	105	24.73	4	24.58	24.15	101	4,292	2.35%	大買/鉅額交易
2018/05/08	5	24.36	8	24.14	24.05	-3	4,146	-0.07%
2018/05/07	5	22.54	7	22.67	22.75	-2	3,983	-0.05%
2018/05/04	5	21.90	0	0.00	21.70	5	3,991	0.13%
2018/05/03	3	22.25	0	0.00	22.40	3	4,024	0.07%
2018/04/27	0	0.00	8	21.92	21.90	-8	4,590	-0.17%
2018/04/25	1	21.95	0	0.00	22.25	1	5,087	0.02%
2018/04/24	10	23.06	0	0.00	22.80	10	5,170	0.19%
2018/04/20	10	23.90	0	0.00	23.80	10	5,127	0.20%
2018/04/19	16	24.25	8	24.81	24.40	8	5,110	0.16%
2018/04/18	3	23.50	0	0.00	23.40	3	4,982	0.06%
2018/04/16	9	24.83	5	24.76	24.60	4	4,971	0.08%
2018/04/13	5	24.80	2	24.45	24.95	3	4,975	0.06%
2018/04/12	1	24.10	0	0.00	23.80	1	4,955	0.02%
2018/04/11	1	24.30	3	24.00	24.00	-2	5,092	-0.04%
2018/04/09	3	23.00	0	0.00	22.90	3	5,194	0.06%
2018/03/30	2	24.05	0	0.00	24.05	2	5,259	0.04%
2018/03/27	0	0.00	1	24.30	24.20	-1	5,302	-0.02%
2018/03/23	20	23.00	1	23.00	23.95	19	5,309	0.36%
2018/03/22	7	25.34	0	0.00	24.85	7	5,264	0.13%
2018/03/21	11	26.08	0	0.00	25.85	11	5,189	0.21%
2018/03/20	3	26.37	6	26.37	26.35	-3	5,112	-0.06%
2018/03/19	0	0.00	1	26.70	26.50	-1	4,988	-0.02%
2018/03/16	0	0.00	29	26.39	25.55	-29	4,795	-0.60%
2018/03/15	5	24.83	0	0.00	24.80	5	4,566	0.11%
2018/03/14	8	25.14	2	25.20	24.80	6	4,605	0.13%
2018/03/13	2	24.83	5	25.00	25.10	-3	4,568	-0.07%
2018/03/12	2	24.90	6	25.13	24.70	-4	4,578	-0.09%
2018/03/09	6	24.23	8	24.14	24.40	-2	4,563	-0.04%
2018/03/08	0	0.00	13	23.11	23.35	-13	4,559	-0.29%
2018/03/07	3	21.20	0	0.00	21.25	3	4,549	0.07%
2018/03/06	3	21.55	0	0.00	21.10	3	4,677	0.06%
2018/03/01	0	0.00	3	21.05	21.25	-3	5,424	-0.06%
2018/02/27	1	21.55	0	0.00	21.25	1	5,528	0.02%
2018/02/26	1	21.45	0	0.00	21.85	1	5,586	0.02%
2018/02/22	6	21.13	0	0.00	21.05	6	5,991	0.10%
2018/02/21	0	0.00	2	21.30	21.15	-2	6,514	-0.03%
2018/02/12	5	20.73	0	0.00	20.10	5	6,991	0.07%
2018/02/09	0	0.00	4	18.45	20.50	-4	7,411	-0.05%
2018/02/07	2	21.00	0	0.00	20.70	2	7,549	0.03%
2018/02/05	6	22.57	0	0.00	22.70	6	7,704	0.08%
2018/02/02	2	23.75	0	0.00	23.70	2	7,809	0.03%
2018/02/01	3	24.20	2	24.70	24.00	1	7,942	0.01%
2018/01/31	12	24.22	0	0.00	24.30	12	8,037	0.15%
2018/01/30	2	24.70	2	25.10	24.50	0	8,190	0.00%
2018/01/29	2	24.85	0	0.00	24.85	2	8,303	0.02%
2018/01/26	3	25.75	7	25.71	25.40	-4	8,546	-0.05%
2018/01/25	2	25.40	2	25.60	25.20	0	8,703	0.00%
2018/01/24	7	26.98	5	26.98	26.40	2	8,804	0.02%
2018/01/23	7	26.59	30	26.43	26.45	-23	8,872	-0.26%
2018/01/22	10	26.49	16	26.73	27.15	-6	8,922	-0.07%
2018/01/19	0	0.00	8	25.29	25.40	-8	9,219	-0.09%
2018/01/18	2	24.95	0	0.00	24.85	2	9,485	0.02%
2018/01/09	0	0.00	2	24.35	24.35	-2	11,346	-0.02%
2018/01/08	0	0.00	2	26.30	24.65	-2	11,708	-0.02%
2018/01/05	2	25.25	2	25.60	25.50	0	11,693	0.00%
2018/01/03	0	0.00	3	23.90	24.05	-3	11,867	-0.03%