漢磊 (3707)-元大-竹山券商分點個股進出

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
45.30
漲跌
▲0.55
漲幅
+1.23%
成交量
1,340張
產業
上櫃半導體類股
1275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－元大-竹山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹山券商分點個股進出
元大-竹山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
2024/12/17	1.3	44.89	1	45.30	45.30	0.3	1,224	0.02%
2024/12/16	11.4	47.00	0	0.00	44.75	11.4	1,266	0.90%
2024/12/05	1	51.90	1	52.00	52.00	0	1,985	0.00%
2024/12/04	0	0.00	0.1	51.30	52.10	-0.1	2,011	0.00%
2024/12/03	0	50.20	0	0.00	50.00	0	2,023	0.00%
2024/11/28	0.1	50.30	0	0.00	50.30	0.1	2,062	0.00%
2024/11/27	2	52.50	2	52.05	51.30	0	2,092	0.00%
2024/11/26	1	51.90	0.1	51.90	52.20	1	2,116	0.04%
2024/11/22	0.1	50.80	0.1	51.40	50.60	0	2,319	0.00%
2024/11/21	0.1	50.20	0	0.00	50.50	0.1	2,421	0.00%
2024/11/20	2.1	50.21	0	0.00	50.20	2.1	2,506	0.08%
2024/11/18	0.1	51.70	0	0.00	50.70	0.1	2,817	0.00%
2024/11/14	3	53.00	5	52.58	52.50	-2	2,885	-0.07%
2024/11/13	3	53.77	0	0.00	54.00	3	2,885	0.10%
2024/11/12	2.1	54.94	0	0.00	54.80	2.1	2,882	0.07%
2024/11/11	1	55.20	1.1	55.80	55.80	-0.1	2,880	0.00%
2024/11/08	6	55.58	5	55.64	55.50	1	2,887	0.03%
2024/11/05	2	54.00	2	54.20	54.20	0	2,904	0.00%
2024/11/04	2	54.95	2	54.10	54.10	0	2,953	0.00%
2024/11/01	3	54.50	0	0.00	55.10	3	3,001	0.10%
2024/10/30	6	56.45	4	55.70	55.70	2	3,010	0.07%
2024/10/29	3	57.00	3.1	56.80	56.80	-0.1	3,032	0.00%
2024/10/28	6	57.05	5	57.26	57.40	1	3,059	0.03%
2024/10/25	5.5	57.75	3	57.53	57.50	2.5	3,053	0.08%
2024/10/24	1	54.60	8.2	56.31	57.30	-7.2	3,004	-0.24%
2024/10/21	0	0.00	10.1	52.61	53.90	-10.1	2,955	-0.34%
2024/10/18	1	53.70	10	53.00	52.10	-9	2,967	-0.30%
2024/10/16	0.1	53.30	0	0.00	52.60	0.1	3,016	0.00%
2024/10/14	6	53.82	1	53.70	53.70	5	3,125	0.16%
2024/10/11	4.1	53.48	8	53.75	54.20	-4	3,214	-0.12%
2024/10/09	1.1	53.92	0	0.00	53.90	1.1	3,499	0.03%
2024/10/08	0.1	54.70	2	54.80	54.90	-2	3,498	-0.06%
2024/10/07	3.1	55.83	1	55.80	55.80	2	3,504	0.06%
2024/10/04	1.2	56.92	5	55.94	55.80	-3.8	3,547	-0.11%
2024/10/01	0	0.00	3	56.93	57.10	-3	3,656	-0.08%
2024/09/30	4	56.50	4	56.28	56.10	0	3,677	0.00%
2024/09/27	2	56.85	7	56.64	56.80	-5	3,762	-0.13%
2024/09/26	9.7	56.64	1.1	57.25	55.70	8.6	3,756	0.23%
2024/09/25	1	56.80	6	56.85	56.80	-5	3,738	-0.13%
2024/09/24	6.1	56.17	0	56.50	55.90	6.1	3,736	0.16%
2024/09/23	0	0.00	0	56.80	56.80	0	3,720	0.00%
2024/09/20	4	57.47	1	56.60	56.60	3	3,724	0.08%
2024/09/19	3	56.70	8	57.04	57.10	-5	3,719	-0.13%
2024/09/18	8	57.58	7.1	58.22	56.90	0.9	3,709	0.03%
2024/09/16	2	56.65	21.1	57.13	56.70	-19.1	3,686	-0.52%
2024/09/13	5.1	55.72	2	55.70	56.50	3.1	3,695	0.08%
2024/09/12	31.6	56.54	32	57.04	55.60	-0.4	3,682	-0.01%
2024/09/11	33.1	58.53	1	56.60	56.30	32.1	3,609	0.89%
2024/09/10	6	65.42	2.1	61.90	61.90	3.9	3,385	0.12%
2024/09/09	2.5	64.06	5	65.36	65.40	-2.5	3,355	-0.07%
2024/09/06	2.2	62.68	3	63.03	64.20	-0.8	3,228	-0.02%
2024/09/04	1	58.00	1	59.30	59.30	0	3,150	0.00%
2024/09/03	6	61.37	4	61.30	61.30	2	3,156	0.06%
2024/08/30	2	63.35	0	0.00	62.20	2	3,189	0.06%
2024/08/29	2	63.50	6	63.50	63.50	-4	3,180	-0.13%
2024/08/28	3	64.60	2	64.00	64.00	1	3,151	0.03%
2024/08/27	10	65.88	12	65.73	64.90	-2	3,129	-0.06%
2024/08/26	5	65.72	3.4	65.58	64.90	1.6	2,980	0.05%
2024/08/23	3	64.97	2	66.35	66.30	1	2,934	0.03%
2024/08/22	6	65.63	1	64.60	64.50	5	2,865	0.17%
2024/08/21	6	65.20	17.3	64.71	65.50	-11.3	2,799	-0.40%
2024/08/20	1	61.90	2	61.30	62.10	-1	2,657	-0.04%
2024/08/19	2	57.55	0.1	57.21	59.20	1.9	2,539	0.08%
2024/08/16	2	54.30	0.1	54.00	53.90	2	2,465	0.08%
2024/08/14	0.1	53.50	0.1	53.78	54.00	0	2,487	0.00%
2024/08/12	0	0.00	1.1	53.11	53.50	-1.1	2,523	-0.04%
2024/08/09	1	52.70	1.1	52.17	51.60	-0.1	2,521	0.00%
2024/08/08	2.1	51.71	5	52.04	52.00	-2.9	2,524	-0.11%
2024/08/07	0.5	53.22	0	0.00	52.70	0.5	2,530	0.02%
2024/08/06	0.1	50.40	4	50.75	51.50	-3.9	2,533	-0.15%
2024/08/05	10.2	53.01	10	52.90	52.90	0.2	2,501	0.01%
2024/08/02	1	60.30	1	58.70	58.70	0	2,457	0.00%
2024/08/01	14	61.39	4	61.58	61.60	10	2,460	0.41%
2024/07/31	0.4	58.60	1.1	58.91	61.70	-0.7	2,456	-0.03%
2024/07/30	0	56.20	1	56.30	57.60	-1	2,464	-0.04%
2024/07/26	4.2	57.90	2	58.40	58.20	2.2	2,503	0.09%
2024/07/23	2.3	60.50	1	59.90	59.90	1.3	2,531	0.05%
2024/07/22	1.1	60.42	2	59.80	59.80	-1	2,579	-0.04%
2024/07/19	11	62.05	1.3	61.56	61.50	9.7	2,675	0.36%
2024/07/18	1.1	64.63	1.3	63.94	64.00	-0.2	2,692	-0.01%
2024/07/17	0	0.00	0	65.30	65.20	0	2,704	0.00%
2024/07/16	0	0.00	8	66.34	66.20	-8	2,760	-0.29%
2024/07/15	1	66.00	0.1	66.50	65.70	1	2,860	0.03%
2024/07/12	8.5	66.34	7	65.54	65.90	1.5	3,309	0.05%
2024/07/11	2	67.30	47	64.47	67.20	-45	3,290	-1.37%
2024/07/10	0	0.00	7	61.70	61.70	-7	3,114	-0.22%
2024/07/09	5	62.66	2	62.40	62.50	3	3,197	0.09%
2024/07/05	6	64.00	12.1	64.03	64.10	-6.1	3,363	-0.18%
2024/07/04	7	61.51	3.1	61.54	61.50	3.9	3,436	0.11%
2024/07/03	4	61.83	8	62.69	61.30	-4	3,448	-0.12%
2024/07/02	0.3	59.50	1	59.40	59.30	-0.8	3,419	-0.02%
2024/07/01	1	60.10	0	0.00	59.80	1	3,501	0.03%
2024/06/26	0.1	61.20	3	61.40	60.30	-2.9	4,035	-0.07%
2024/06/25	2.2	60.52	0	0.00	60.80	2.2	4,161	0.05%
2024/06/24	0	0.00	2	61.70	61.10	-2	4,150	-0.05%
2024/06/21	7	62.79	0	0.00	62.10	7	4,155	0.17%
2024/06/20	2	62.60	3	62.73	62.80	-1	4,148	-0.02%
2024/06/19	0	0.00	0.1	61.30	61.10	-0.1	4,173	0.00%
2024/06/18	2	62.15	7	62.10	62.10	-5	4,168	-0.12%
2024/06/17	5	61.42	2	61.05	61.10	3	4,162	0.07%
2024/06/14	2.4	63.40	7.1	63.60	62.80	-4.7	4,134	-0.11%
2024/06/13	0.1	60.30	2	60.30	60.70	-1.9	4,083	-0.05%
2024/06/12	0	0.00	3	60.00	60.00	-3	4,101	-0.07%
2024/06/11	5	61.40	2	60.80	60.50	3	4,128	0.07%
2024/06/07	3.1	63.03	1.1	63.01	62.90	2	4,200	0.05%
2024/06/06	2.5	59.70	0	0.00	59.20	2.5	4,277	0.06%
2024/06/05	3	59.80	0	0.00	59.80	3	4,902	0.06%
2024/06/04	1.2	61.74	0	0.00	60.80	1.2	5,008	0.02%
2024/05/31	0.1	62.30	2	62.70	62.10	-1.9	5,096	-0.04%
2024/05/29	3.1	63.93	1	64.00	64.00	2.1	5,143	0.04%
2024/05/28	1.2	63.51	0	63.50	63.50	1.2	5,141	0.02%
2024/05/27	4	62.30	0	0.00	62.00	4	5,133	0.08%
2024/05/24	1	61.50	0.2	61.73	61.30	0.8	5,152	0.02%
2024/05/23	0.1	62.70	0.6	62.90	62.50	-0.5	5,188	-0.01%
2024/05/22	1	63.91	2	63.90	63.90	-1	5,172	-0.02%
2024/05/21	5	64.04	4.8	64.01	63.80	0.2	5,178	0.00%
2024/05/20	2.1	64.84	1	65.10	65.10	1.1	5,167	0.02%
2024/05/16	0.3	64.40	0.3	64.06	63.50	0	5,151	0.00%
2024/05/15	0.2	65.30	2	64.40	64.30	-1.8	5,135	-0.04%
2024/05/14	1	64.50	0	0.00	64.90	1	5,139	0.02%
2024/05/13	1	65.70	5	64.92	64.30	-4	5,150	-0.08%
2024/05/10	3	64.60	2	64.50	65.90	1	5,146	0.02%
2024/05/09	8.1	65.00	0.2	64.30	64.00	7.9	5,140	0.15%
2024/05/08	7.4	65.71	10	65.50	65.50	-2.6	5,128	-0.05%
2024/05/07	10.1	66.00	1	65.30	65.50	9.1	5,128	0.18%
2024/05/06	26.2	66.57	5	66.08	66.10	21.2	5,109	0.41%
2024/05/03	19.1	69.54	10	68.76	67.10	9.1	5,076	0.18%
2024/05/02	1	69.92	1	70.30	70.50	0	5,029	0.00%
2024/04/30	8.1	70.77	2	70.50	70.10	6.1	5,010	0.12%
2024/04/29	10	69.23	4	69.85	70.10	6	4,960	0.12%
2024/04/26	12.1	70.44	0	0.00	69.10	12.1	4,925	0.25%
2024/04/25	1.4	68.43	24	69.08	70.60	-22.6	4,867	-0.46%
2024/04/24	9	68.19	1	68.30	67.80	8	4,766	0.17%
2024/04/23	26.1	68.50	13	68.56	68.50	13.1	4,740	0.28%
2024/04/22	10.1	67.13	3	68.67	67.00	7.1	4,706	0.15%
2024/04/19	16	68.39	10	68.18	67.10	6	4,625	0.13%
2024/04/18	71.1	76.03	54	74.66	72.00	17.1	4,470	0.38%
2024/04/17	5	73.20	19	73.67	73.80	-14	3,962	-0.35%
2024/04/16	50	67.31	14	67.53	67.10	36	3,925	0.92%
2024/04/15	19.2	70.93	13	70.67	70.50	6.2	3,825	0.16%
2024/04/12	20	72.16	27	71.94	71.60	-7	3,741	-0.19%
2024/04/11	16.3	71.49	8	72.54	70.50	8.3	3,656	0.23%
2024/04/10	6	68.47	20.1	70.25	71.50	-14.1	3,535	-0.40%
2024/04/09	21	66.08	4	65.70	65.70	17	3,357	0.51%
2024/04/08	37	67.40	10	67.06	67.20	27	3,322	0.81%
2024/04/03	31.3	68.08	3	68.23	68.60	28.3	3,261	0.87%
2024/04/02	12.1	66.52	3	68.19	68.20	9	3,173	0.28%
2024/04/01	1	67.60	18.1	67.50	67.70	-17.1	2,978	-0.57%
2024/03/29	4.4	60.41	5	61.30	61.90	-0.6	2,693	-0.02%
2024/03/28	6.7	61.09	5	60.94	60.70	1.7	2,625	0.06%
2024/03/27	2	57.40	1	57.40	57.40	1	2,487	0.04%
2024/03/26	5	58.94	5	57.30	57.30	0	2,487	0.00%
2024/03/25	3	59.30	4	59.45	59.00	-1	2,485	-0.04%
2024/03/22	0.2	59.40	0	0.00	59.30	0.2	2,479	0.01%
2024/03/21	4	57.53	4	57.20	57.20	0	2,439	0.00%
2024/03/20	5	58.24	2	57.00	57.00	3	2,517	0.12%
2024/03/19	3	58.43	3	58.50	58.60	0	2,508	0.00%
2024/03/18	7	59.01	6	58.10	58.10	1	2,491	0.04%
2024/03/15	2	61.35	2	59.50	59.50	0	2,472	0.00%
2024/03/14	4	60.95	3	61.20	61.20	1	2,445	0.04%
2024/03/13	5	62.34	4	62.50	61.70	1	2,402	0.04%
2024/03/12	30	62.68	28	62.04	61.80	2	2,320	0.09%
2024/03/11	16.2	65.23	10	65.25	64.20	6.2	2,207	0.28%
2024/03/08	2	55.50	4	60.23	61.00	-2	1,567	-0.13%
2024/03/07	6	55.87	8	55.50	55.50	-2	1,432	-0.14%
2024/03/06	5	57.16	2	56.10	56.10	3	1,416	0.21%
2024/03/05	2.1	59.83	1	58.00	58.00	1.1	1,411	0.08%
2024/03/04	4	59.40	4	59.70	59.70	0	1,384	0.00%
2024/03/01	3.2	59.96	3	59.50	59.50	0.2	1,371	0.01%
2024/02/29	5	60.74	9	60.23	60.30	-4	1,363	-0.29%
2024/02/27	4	62.15	4	61.50	61.50	0	1,350	0.00%
2024/02/26	2.2	60.51	3	61.57	62.60	-0.8	1,326	-0.06%
2024/02/20	1.1	63.20	1	62.00	62.00	0.1	1,316	0.01%
2024/02/02	4	62.23	0	0.00	61.90	4	1,279	0.31%
2024/02/01	0	0.00	1	62.60	62.20	-1	1,278	-0.08%
2024/01/25	0.3	64.57	0	0.00	64.30	0.3	1,283	0.02%
2024/01/19	0	0.00	4	63.50	63.80	-4	1,314	-0.30%
2024/01/18	0.1	63.00	0	0.00	62.90	0.1	1,311	0.01%
2024/01/16	0	0.00	1	65.30	65.40	-1	1,291	-0.08%
2024/01/15	1	66.30	0	0.00	65.90	1	1,287	0.08%
2024/01/11	2	65.80	0	0.00	66.60	2	1,300	0.15%
2024/01/10	4	66.60	0	0.00	65.50	4	1,314	0.30%
2024/01/09	1	68.10	0	0.00	67.80	1	1,287	0.08%
2024/01/05	2	68.70	2	69.25	69.10	0	1,275	0.00%
2024/01/04	1	69.30	0	69.80	69.40	1	1,263	0.08%
2024/01/02	3	71.30	0	0.00	71.40	3	1,245	0.24%
2023/12/21	3	72.10	0	0.00	71.80	3	1,315	0.23%
2023/12/18	0.3	72.30	0	0.00	72.30	0.3	1,446	0.02%
2023/12/15	1	73.60	1	74.60	73.60	0	1,504	0.00%
2023/12/14	0	0.00	1	71.60	71.50	-1	1,432	-0.07%
2023/12/13	0	0.00	10	71.10	71.10	-10	1,428	-0.70%
2023/12/11	2	72.10	0	0.00	71.20	2	1,445	0.14%
2023/12/08	0.1	71.80	3	71.47	71.10	-2.9	1,449	-0.20%
2023/12/07	1	71.60	0	0.00	71.10	1	1,448	0.07%
2023/12/06	0.1	73.00	0	0.00	72.40	0.1	1,441	0.01%
2023/12/05	0.1	73.50	0	0.00	73.00	0.1	1,447	0.01%
2023/12/04	11	74.20	3	74.50	73.80	8	1,454	0.55%
2023/12/01	2	75.25	0	0.00	75.10	2	1,451	0.14%
2023/11/30	0.2	76.10	3	75.13	76.40	-2.8	1,432	-0.20%
2023/11/29	0.1	73.90	0	0.00	73.50	0.1	1,376	0.01%
2023/11/28	0.1	72.90	0	0.00	72.50	0.1	1,368	0.01%
2023/11/27	1	73.80	0	0.00	72.00	1	1,368	0.07%
2023/11/24	0.3	74.01	0	0.00	73.60	0.3	1,379	0.02%
2023/11/21	1.1	73.93	0	0.00	73.00	1.1	1,370	0.08%
2023/11/20	0	0.00	4	73.30	73.50	-4	1,372	-0.29%
2023/11/15	1.1	70.50	0	0.00	70.90	1.1	1,353	0.08%
2023/11/10	1	68.80	0	0.00	69.20	1	1,372	0.07%
2023/11/06	1	71.00	0	0.00	71.70	1	1,452	0.07%
2023/11/03	0	0.00	2	70.50	70.70	-2	1,458	-0.14%
2023/11/02	2	70.00	0	0.00	70.00	2	1,465	0.14%
2023/11/01	1	70.70	1	71.60	70.00	0	1,467	0.00%
2023/10/31	0	70.80	0	0.00	68.40	0	1,451	0.00%
2023/10/26	2	70.90	0	0.00	70.80	2	1,490	0.13%
2023/10/25	1.1	72.25	1	71.60	72.10	0.1	1,510	0.01%
2023/10/24	0	0.00	0.2	70.00	70.30	-0.2	1,512	-0.01%
2023/10/19	0	68.90	0	0.00	69.00	0	1,628	0.00%
2023/10/18	1	69.30	0	0.00	69.00	1	1,651	0.06%
2023/10/11	0	0.00	6	72.10	71.90	-6	1,791	-0.33%
2023/10/02	0	0.00	2	73.60	74.00	-2	2,715	-0.07%
2023/09/27	1	71.20	0	0.00	71.40	1	2,993	0.03%
2023/09/26	7	72.44	3	72.40	72.10	4	2,996	0.13%
2023/09/25	1	75.20	0	0.00	75.00	1	2,978	0.03%
2023/09/22	4	74.70	6	74.33	75.60	-2	2,981	-0.07%
2023/09/21	9	77.46	2	80.05	76.20	7	2,932	0.24%
2023/09/20	8	80.74	2	81.95	78.60	6	2,855	0.21%
2023/09/15	5	79.90	25	79.00	79.00	-20	2,869	-0.70%
2023/09/14	1	79.90	0	0.00	79.80	1	2,922	0.03%
2023/09/12	0	0.00	7	76.50	77.60	-7	3,034	-0.23%
2023/09/11	0	0.00	2	77.50	76.60	-2	3,187	-0.06%
2023/09/08	0	0.00	30	77.40	77.30	-30	3,371	-0.89%
2023/09/06	0	0.00	3	79.80	80.20	-3	3,622	-0.08%
2023/09/01	0.3	79.10	0	0.00	78.70	0.3	3,729	0.01%
2023/08/31	6	78.52	5	79.20	79.10	1	3,800	0.03%
2023/08/30	0	0.00	1	79.10	78.70	-1	3,975	-0.03%
2023/08/29	1.2	78.10	2	77.55	78.30	-0.8	4,038	-0.02%
2023/08/28	0	0.00	3	77.00	76.50	-3	4,033	-0.07%
2023/08/25	1	77.00	0	0.00	76.90	1	4,037	0.02%
2023/08/24	0	0.00	24	76.55	77.30	-24	4,045	-0.59%
2023/08/22	0	0.00	3	74.60	74.50	-3	4,041	-0.07%
2023/08/18	4	75.18	0	0.00	75.10	4	4,085	0.10%
2023/08/17	4	75.25	5	75.34	75.40	-1	4,081	-0.02%
2023/08/16	2	73.00	3	73.23	74.00	-1	4,078	-0.02%
2023/08/14	7	73.04	15	71.88	72.20	-8	4,086	-0.20%
2023/08/11	10	74.90	5	74.64	75.00	5	4,059	0.12%
2023/08/10	7	76.86	5	76.00	75.80	2	4,061	0.05%
2023/08/09	3	77.47	0	0.00	77.50	3	4,064	0.07%
2023/08/08	0	0.00	5	79.00	78.00	-5	4,089	-0.12%
2023/08/07	5	79.44	0	0.00	79.60	5	4,103	0.12%
2023/08/04	1	78.80	1	78.30	78.30	0	4,104	0.00%
2023/08/02	8	78.49	0	0.00	77.70	8	4,126	0.19%
2023/07/31	1	79.40	0	0.00	79.30	1	4,107	0.02%
2023/07/28	6	80.50	3	80.67	80.80	3	4,095	0.07%
2023/07/26	3	79.60	0	0.00	78.80	3	4,093	0.07%
2023/07/25	0	0.00	1	80.00	80.80	-1	4,105	-0.02%
2023/07/24	10	79.06	2	78.10	78.30	8	4,093	0.20%
2023/07/21	16	81.83	1	81.80	82.20	15	4,065	0.37%
2023/07/20	1	83.40	0	0.00	83.90	1	4,107	0.02%
2023/07/19	3	83.80	0	0.00	83.10	3	4,145	0.07%
2023/07/18	21	85.54	10	84.10	84.00	11	4,258	0.26%
2023/07/17	10.2	86.87	11	87.11	86.80	-0.8	4,285	-0.02%
2023/07/14	0	87.20	0.1	88.00	87.70	-0.1	4,293	0.00%
2023/07/13	3	88.43	0.1	89.00	86.60	2.9	4,279	0.07%
2023/07/12	33	88.73	1.7	89.65	88.40	31.3	4,230	0.74%
2023/07/11	42	92.59	11	93.57	90.50	31	4,143	0.75%
2023/07/10	9	91.60	16	90.79	90.40	-7	3,887	-0.18%
2023/07/07	5	86.86	3	86.53	86.70	2	3,557	0.06%
2023/07/06	5	88.52	60.7	88.25	88.00	-55.7	3,479	-1.60%
2023/07/04	17	84.18	0	0.00	84.20	17	3,256	0.52%
2023/07/03	28	83.17	0	0.00	83.10	28	3,271	0.86%
2023/06/30	0	84.18	0	0.00	83.80	0	3,256	0.00%
2023/06/29	2	84.20	2	83.30	83.30	0	3,262	0.00%
2023/06/28	6	83.38	0	0.00	82.90	6	3,313	0.18%
2023/06/27	4	84.52	0	0.00	83.20	4	3,418	0.12%
2023/06/26	3	85.90	0	0.00	84.50	3	3,399	0.09%
2023/06/21	14	86.92	1	86.90	86.70	13	3,392	0.38%
2023/06/20	2	87.30	3	87.47	88.00	-1	3,370	-0.03%
2023/06/19	1	85.80	2	85.75	86.10	-1	3,333	-0.03%
2023/06/16	22	87.55	18	86.84	86.10	4	3,331	0.12%
2023/06/15	18	89.09	15	88.99	88.60	3	3,330	0.09%
2023/06/14	7	88.39	8.1	89.17	90.20	-1.1	3,207	-0.03%
2023/06/13	1	88.50	3	88.10	86.50	-2	3,047	-0.07%
2023/06/12	4	85.85	15	85.37	85.40	-11	2,895	-0.38%
2023/06/09	0	0.00	4	82.90	82.80	-4	2,852	-0.14%
2023/06/08	9	83.72	11	82.71	82.70	-2	2,862	-0.07%
2023/06/07	1	82.10	3	85.07	84.70	-2	2,898	-0.07%
2023/06/06	9	82.56	2	82.00	82.00	7	2,862	0.24%
2023/06/05	7	86.94	10	88.10	85.20	-3	2,812	-0.11%
2023/06/02	0.5	82.40	6	82.83	82.20	-5.5	2,698	-0.20%
2023/06/01	1	79.70	2	79.60	79.50	-1	2,686	-0.04%
2023/05/31	1	78.90	2	79.60	79.70	-1	2,906	-0.03%
2023/05/30	4	79.95	2	79.10	79.10	2	2,948	0.07%
2023/05/29	0	0.00	1	78.60	80.60	-1	2,940	-0.03%
2023/05/26	0	0.00	1	77.90	77.00	-1	2,935	-0.03%
2023/05/25	2	78.55	2	77.30	77.30	0	2,952	0.00%
2023/05/24	1	78.30	0	0.00	79.10	1	2,992	0.03%
2023/05/22	2	77.80	0	0.00	77.60	2	3,004	0.07%
2023/05/19	1	78.00	1	78.00	78.00	0	3,019	0.00%
2023/05/18	1	77.30	0	0.00	77.40	1	3,035	0.03%
2023/05/17	1	76.70	1	76.50	76.50	0	3,063	0.00%
2023/05/16	0	0.00	2	76.45	76.60	-2	3,082	-0.06%
2023/05/15	1	75.00	0	0.00	74.50	1	3,081	0.03%
2023/05/12	2	74.15	1	75.50	75.50	1	3,123	0.03%
2023/05/11	1	75.70	1	75.70	75.20	0	3,118	0.00%
2023/05/10	1	77.10	0	0.00	77.40	1	3,148	0.03%
2023/05/09	1	76.10	0	0.00	76.50	1	3,168	0.03%
2023/05/08	1	78.60	1	78.90	78.30	0	3,218	0.00%
2023/05/05	2	78.10	6	77.72	77.80	-4	3,329	-0.12%
2023/04/28	3	76.77	4	77.85	77.90	-1	3,645	-0.03%
2023/04/27	2.2	76.41	2	76.30	76.30	0.2	3,616	0.01%
2023/04/26	2	76.65	1	76.70	76.70	1	3,627	0.03%
2023/04/25	20	77.69	2	77.00	77.00	18	3,610	0.50%
2023/04/24	7	79.37	1	80.00	80.00	6	3,603	0.17%
2023/04/21	20	81.04	0.1	80.20	79.10	19.9	3,573	0.56%
2023/04/20	3	85.30	2	83.75	83.50	1	3,464	0.03%
2023/04/19	3	87.20	2	86.55	86.50	1	3,429	0.03%
2023/04/18	0	0.00	2	88.60	87.60	-2	3,431	-0.06%
2023/04/17	0	0.00	1	87.80	88.70	-1	3,425	-0.03%
2023/04/14	3	88.70	0	0.00	88.40	3	3,408	0.09%
2023/04/13	6	88.72	1	88.20	88.20	5	3,425	0.15%
2023/04/12	6	89.30	1	90.40	90.40	5	3,410	0.15%
2023/04/11	5	90.08	2	90.10	90.00	3	3,405	0.09%
2023/04/07	1.4	91.76	3	92.20	92.30	-1.6	3,421	-0.05%
2023/04/06	2	91.55	1.2	91.35	91.30	0.9	3,404	0.02%
2023/03/31	1	90.70	1	90.70	90.70	0	3,404	0.00%
2023/03/30	0	0.00	1	90.90	90.50	-1	3,449	-0.03%
2023/03/29	6	91.63	3	90.30	89.80	3	3,455	0.09%
2023/03/28	3	92.03	8	91.56	91.70	-5	3,436	-0.15%
2023/03/22	1	90.40	1	90.70	90.70	0	3,380	0.00%
2023/03/21	1	90.50	3	90.37	89.70	-2	3,382	-0.06%
2023/03/20	5.7	90.79	3	90.97	89.90	2.7	3,390	0.08%
2023/03/17	1	87.50	0	0.00	88.50	1	3,318	0.03%
2023/03/16	3	87.40	0	0.00	86.80	3	3,310	0.09%
2023/03/15	1	87.30	1	87.20	86.80	0	3,365	0.00%
2023/03/14	0.2	87.16	0	0.00	86.10	0.2	3,395	0.01%
2023/03/13	1	87.80	4	87.65	88.40	-3	3,426	-0.09%
2023/03/10	1.2	89.22	2	91.00	88.90	-0.8	3,468	-0.02%
2023/03/09	1.1	93.07	0	0.00	92.00	1.1	3,536	0.03%
2023/03/08	0	0.00	2	91.60	92.30	-2	3,547	-0.06%
2023/03/07	1	91.20	2	91.60	92.50	-1	3,544	-0.03%
2023/03/06	2	89.95	0	0.00	90.70	2	3,527	0.06%
2023/03/03	34.3	88.41	31	89.22	89.20	3.3	3,536	0.09%
2023/03/02	1	93.20	1	92.50	90.80	0	3,372	0.00%
2023/02/23	1	93.70	0	0.00	93.90	1	3,423	0.03%
2023/02/22	6	93.07	0	0.00	93.20	6	3,543	0.17%
2023/02/16	1	96.82	1	97.50	97.90	0	4,067	0.00%
2023/02/15	1	97.00	5	95.98	95.90	-4	4,178	-0.10%
2023/02/10	1	95.10	1	98.30	95.20	0	4,382	0.00%
2023/02/09	0	0.00	1	99.00	98.30	-1	4,372	-0.02%
2023/02/08	2	99.20	5	99.06	98.90	-3	4,401	-0.07%
2023/02/07	1	97.00	0	0.00	97.60	1	4,395	0.02%
2023/02/06	4.1	98.40	3	97.13	96.90	1.1	4,427	0.02%
2023/02/03	4	100.58	13	99.65	98.20	-9	4,387	-0.21%
2023/02/02	2	99.30	7	99.97	100.00	-5	4,351	-0.12%
2023/02/01	3	96.80	3	96.63	96.70	0	4,263	0.00%
2023/01/31	0	0.00	4	95.40	96.30	-4	4,303	-0.09%
2023/01/30	0	0.00	3.3	93.68	94.80	-3.3	4,295	-0.08%
2023/01/17	2	89.30	3	89.77	89.50	-1	4,271	-0.02%
2023/01/16	0	0.00	4	87.83	90.00	-4	4,315	-0.09%
2023/01/13	0	88.00	4	88.60	87.70	-4	4,344	-0.09%
2023/01/12	2	90.95	2	92.15	89.20	0	4,404	0.00%
2023/01/11	0	0.00	4	90.33	90.40	-4	4,408	-0.09%
2023/01/09	2	90.60	5	90.52	90.50	-3	4,547	-0.07%
2023/01/06	5	88.94	2	87.70	88.80	3	4,610	0.07%
2022/12/30	3	85.33	1	86.90	84.60	2	5,051	0.04%
2022/12/29	2	85.10	0	0.00	85.10	2	5,112	0.04%
2022/12/28	6	86.27	1	87.10	86.00	5	5,227	0.10%
2022/12/27	1	88.60	0	0.00	88.80	1	5,318	0.02%
2022/12/23	1	86.30	0	0.00	86.90	1	5,515	0.02%
2022/12/21	1	88.50	0	0.00	87.60	1	5,715	0.02%
2022/12/20	1	88.70	0	0.00	88.50	1	5,847	0.02%
2022/12/19	1	90.40	0	0.00	90.90	1	6,017	0.02%
2022/12/16	3	93.17	4	92.65	93.20	-1	6,155	-0.02%
2022/12/15	3	95.30	5	95.40	95.40	-2	6,214	-0.03%
2022/12/14	2	94.50	1	94.90	95.90	1	6,247	0.02%
2022/12/13	1	94.60	0	0.00	93.80	1	6,275	0.02%
2022/12/12	1	95.00	0	0.00	95.00	1	6,289	0.02%
2022/12/09	1	96.40	0	0.00	96.10	1	6,319	0.02%
2022/12/08	1	97.00	2	96.95	97.10	-1	6,371	-0.02%
2022/12/07	5	97.76	21	99.71	96.20	-16	6,462	-0.25%
2022/12/05	3	103.83	3	104.17	103.00	0	6,541	0.00%
2022/12/02	2	102.00	3	102.83	102.50	-1	6,546	-0.02%
2022/12/01	23	102.39	8	101.75	102.00	15	6,589	0.23%
2022/11/30	1	99.00	0	0.00	98.10	1	6,601	0.02%
2022/11/29	4	97.00	3	98.30	98.30	1	6,693	0.01%
2022/11/28	2	95.75	2	97.85	97.80	0	6,786	0.00%
2022/11/25	1	97.00	1	97.70	96.00	0	6,967	0.00%
2022/11/24	2	98.45	3	98.53	98.80	-1	6,996	-0.01%
2022/11/23	45	99.90	44	100.11	98.30	1	7,077	0.01%
2022/11/22	1	99.30	2	99.10	98.30	-1	7,184	-0.01%
2022/11/21	0	0.00	1	100.00	100.00	-1	7,322	-0.01%
2022/11/18	14	102.73	13	103.77	99.60	1	7,455	0.01%
2022/11/17	2	100.25	4	100.00	102.00	-2	7,553	-0.03%
2022/11/16	14	99.49	6	99.48	98.30	8	7,672	0.10%
2022/11/15	10	98.81	8	98.34	101.00	2	7,668	0.03%
2022/11/14	9	94.70	13.7	95.09	95.30	-4.7	8,013	-0.06%
2022/11/11	9	95.72	5	98.30	93.60	4	8,238	0.05%
2022/11/10	6	93.50	2	94.40	93.00	4	8,202	0.05%
2022/11/09	8	94.45	17	94.28	94.30	-9	8,285	-0.11%
2022/11/08	1	90.40	4	92.78	90.40	-3	8,385	-0.04%
2022/11/07	4	91.15	3	91.27	91.10	1	8,445	0.01%
2022/11/04	4	88.80	3	90.10	91.10	1	8,609	0.01%
2022/11/03	7	89.33	1	89.80	89.90	6	8,677	0.07%
2022/11/02	10	89.39	5	89.32	89.40	5	8,945	0.06%
2022/11/01	6	87.42	8	87.59	87.70	-2	8,968	-0.02%
2022/10/31	1	85.60	1	87.50	87.00	0	9,084	0.00%
2022/10/28	2	84.30	1	83.90	83.90	1	9,165	0.01%
2022/10/27	3	83.30	6	83.80	85.90	-3	9,348	-0.03%
2022/10/25	5	83.56	3	84.30	82.50	2	9,588	0.02%
2022/10/24	1	86.60	3	86.10	85.00	-2	9,723	-0.02%
2022/10/21	2	85.70	1	86.70	84.00	1	9,912	0.01%
2022/10/20	18	85.84	20	85.84	86.20	-2	10,050	-0.02%
2022/10/19	30	86.41	29	86.40	85.80	1	10,335	0.01%
2022/10/18	6	87.28	3	88.60	87.90	3	10,432	0.03%
2022/10/17	6	84.65	3	86.43	86.80	3	10,554	0.03%
2022/10/14	1	88.00	6	89.13	89.10	-5	10,742	-0.05%
2022/10/13	4.7	85.12	2	88.60	83.00	2.7	11,153	0.02%
2022/10/12	4	90.73	2	91.10	90.00	2	11,255	0.02%
2022/10/11	7	91.03	2	91.15	90.80	5	11,414	0.04%
2022/10/07	5.4	98.81	5	99.20	97.50	0.4	11,748	0.00%
2022/10/06	1	100.00	2	101.00	101.50	-1	11,787	-0.01%
2022/10/05	12.1	103.06	11	102.71	99.80	1.1	11,825	0.01%
2022/10/04	1	98.90	3	99.87	101.00	-2	11,829	-0.02%
2022/10/03	1	93.40	3	94.07	94.80	-2	12,009	-0.02%
2022/09/30	3	89.93	0	0.00	95.00	3	12,487	0.02%
2022/09/29	12	91.30	11	92.85	91.10	1	12,909	0.01%
2022/09/28	19	93.21	6	92.50	90.70	13	13,222	0.10%
2022/09/27	2	98.95	2	98.35	99.60	0	13,774	0.00%
2022/09/26	5	101.96	1	101.00	98.50	4	14,054	0.03%
2022/09/23	7	109.79	4	109.00	107.00	3	14,215	0.02%
2022/09/22	2	111.00	1	111.50	114.00	1	14,252	0.01%
2022/09/21	3.1	110.98	2	110.25	110.00	1.1	14,266	0.01%
2022/09/20	6	111.50	7	111.14	113.00	-1	14,345	-0.01%
2022/09/19	0	0.00	1	109.50	109.50	-1	14,511	-0.01%
2022/09/16	4	109.50	0	0.00	109.50	4	14,612	0.03%
2022/09/15	3	113.67	3	111.50	111.50	0	14,736	0.00%
2022/09/14	2	111.25	12	111.17	114.00	-10	14,959	-0.07%
2022/09/13	1	111.50	0	0.00	111.50	1	15,080	0.01%
2022/09/12	1	113.50	13	112.58	112.50	-12	15,194	-0.08%
2022/09/08	13	107.35	3	108.50	110.00	10	15,217	0.07%
2022/09/07	1	105.00	1	103.50	105.00	0	15,282	0.00%
2022/09/06	7	107.29	6	107.42	107.00	1	15,312	0.01%
2022/09/05	9	111.83	5	111.70	110.50	4	15,354	0.03%
2022/09/02	4	113.75	6	114.25	115.00	-2	15,372	-0.01%
2022/09/01	16	113.78	5	115.10	113.00	11	15,352	0.07%
2022/08/31	5	115.60	3	114.83	115.50	2	15,307	0.01%
2022/08/30	14	116.50	18	116.64	117.00	-4	15,517	-0.03%
2022/08/29	3	113.00	9	112.56	116.00	-6	15,566	-0.04%
2022/08/26	8	117.75	7	117.57	115.50	1	15,485	0.01%
2022/08/25	2	116.25	9	116.78	117.00	-7	15,471	-0.05%
2022/08/24	7	115.64	5	115.20	113.00	2	15,425	0.01%
2022/08/23	5	112.80	6	113.17	115.50	-1	15,405	-0.01%
2022/08/22	3	112.83	3	113.17	111.50	0	15,309	0.00%
2022/08/19	13	114.92	12	113.87	113.00	1	15,226	0.01%
2022/08/18	4	104.75	7.2	108.32	109.00	-3.2	14,800	-0.02%
2022/08/17	3	103.50	2	103.00	102.50	1	14,631	0.01%
2022/08/16	2.2	105.50	2	105.50	104.50	0.2	14,638	0.00%
2022/08/15	14	105.50	12	104.71	105.50	2	14,659	0.01%
2022/08/12	3	101.67	15	101.50	101.50	-12	14,467	-0.08%
2022/08/11	12	101.58	8	100.69	99.60	4	14,453	0.03%
2022/08/10	3	99.73	5	99.50	98.50	-2	14,537	-0.01%
2022/08/09	2	101.25	3	101.83	101.00	-1	14,513	-0.01%
2022/08/08	3	98.50	2	98.60	99.50	1	14,328	0.01%
2022/08/05	5	97.70	5	97.34	98.80	0	14,409	0.00%
2022/08/04	4	92.93	4	92.78	95.00	0	14,382	0.00%
2022/08/03	4	94.45	8	93.33	93.20	-4	14,364	-0.03%
2022/08/02	13	96.38	10.3	96.78	96.20	2.7	14,293	0.02%
2022/08/01	3	100.67	2	101.50	100.50	1	14,116	0.01%
2022/07/29	3	100.67	11	102.32	102.50	-8	14,118	-0.06%
2022/07/28	5.3	99.70	7	99.00	98.50	-1.7	14,034	-0.01%
2022/07/27	3	97.87	5	99.08	99.50	-2	13,908	-0.01%
2022/07/26	13	100.75	10	100.10	97.40	3	13,776	0.02%
2022/07/25	7	99.21	4	100.08	100.50	3	13,539	0.02%
2022/07/22	5	100.06	3	99.80	99.10	2	13,580	0.01%
2022/07/21	10	101.18	153	101.50	101.50	-143	13,675	-1.05%	大賣/鉅額交易
2022/07/20	3	100.53	8.5	99.30	99.30	-5.5	13,520	-0.04%
2022/07/19	11	93.44	16	94.13	94.30	-5	13,162	-0.04%
2022/07/18	157	94.67	5	94.74	93.00	152	13,027	1.17%	大買/鉅額交易
2022/07/15	26.5	90.93	19	91.82	93.00	7.5	12,806	0.06%
2022/07/14	8	86.64	21	86.66	88.00	-13	12,375	-0.11%
2022/07/13	4	85.43	1	86.60	83.50	3	12,311	0.02%
2022/07/12	8	84.68	5	84.40	82.00	3	12,306	0.02%
2022/07/11	8	87.06	6	87.67	87.90	2	12,314	0.02%
2022/07/08	19	88.65	10	89.36	88.50	9	12,130	0.07%
2022/07/07	31	84.14	28	84.40	85.00	3	11,708	0.03%
2022/07/06	11.1	86.03	10	85.64	83.50	1.1	11,235	0.01%
2022/07/05	16	87.40	17	86.56	90.10	-1	10,979	-0.01%
2022/07/04	9	96.22	27	97.51	90.90	-18	10,346	-0.17%
2022/07/01	17	105.88	28	104.23	101.00	-11	10,130	-0.11%
2022/06/30	37.1	116.14	15	115.30	112.00	22.1	9,861	0.22%
2022/06/29	7	122.07	7	121.29	124.00	0	9,795	0.00%
2022/06/28	5	123.80	4	123.38	124.50	1	10,015	0.01%
2022/06/27	14	123.71	17.2	122.47	125.00	-3.2	10,509	-0.03%
2022/06/24	10	118.20	12	116.96	116.50	-2	10,563	-0.02%
2022/06/23	18.2	117.92	18	117.53	119.00	0.2	10,810	0.00%
2022/06/22	23	117.87	21	118.26	119.50	2	11,550	0.02%
2022/06/21	10	114.25	8	113.81	118.00	2	11,540	0.02%
2022/06/20	12	113.38	31	112.73	108.50	-19	11,618	-0.16%
2022/06/17	19	118.45	18	118.94	118.50	1	11,816	0.01%
2022/06/16	40.1	124.88	12	125.08	120.50	28.1	12,158	0.23%
2022/06/15	18	128.83	63	127.79	126.50	-45	12,606	-0.36%
2022/06/14	9	131.50	9	131.50	131.00	0	13,160	0.00%
2022/06/13	16	132.44	9.2	132.08	133.50	6.8	13,413	0.05%
2022/06/10	3	132.67	3.3	133.45	132.50	-0.3	13,626	0.00%
2022/06/09	7	134.21	5	133.30	134.50	2	13,963	0.01%
2022/06/08	8	134.13	20.2	133.90	133.50	-12.2	14,265	-0.09%
2022/06/07	4	128.75	16	130.09	130.00	-12	14,193	-0.08%
2022/06/06	6	127.58	5	127.10	127.00	1	14,134	0.01%
2022/06/02	21.1	128.36	27	128.04	127.50	-6	14,263	-0.04%
2022/06/01	60	127.08	11	126.68	126.00	49	14,291	0.34%
2022/05/31	8	126.50	1	127.00	126.50	7	14,344	0.05%
2022/05/30	5	123.00	13	123.58	125.00	-8	14,311	-0.06%
2022/05/27	4	121.00	6	120.50	119.00	-2	14,305	-0.01%
2022/05/26	20	121.73	65	122.39	119.50	-45	14,337	-0.31%
2022/05/25	4	118.25	9	119.67	120.50	-5	14,351	-0.03%
2022/05/24	16.2	119.02	12	117.21	115.50	4.2	14,427	0.03%
2022/05/23	55	121.05	5	122.30	121.00	50	14,403	0.35%
2022/05/20	13	119.00	9	119.28	119.00	4	14,368	0.03%
2022/05/19	2	118.25	4	118.88	120.00	-2	14,446	-0.01%
2022/05/18	13	120.27	161	120.75	121.00	-148	14,456	-1.02%	大賣/鉅額交易
2022/05/17	0.3	117.00	0.2	116.00	117.00	0.1	14,241	0.00%
2022/05/16	54	115.98	3	114.67	113.00	51	14,299	0.36%
2022/05/13	102	113.77	3.1	113.63	113.50	99	14,329	0.69%	大買/
2022/05/12	3	111.83	1	114.00	108.50	2	14,376	0.01%
2022/05/11	0	0.00	1	111.00	112.00	-1	14,608	-0.01%
2022/05/10	4	111.75	7	111.50	113.50	-3	14,616	-0.02%
2022/05/09	0.1	111.98	0	0.00	108.50	0.1	14,710	0.00%
2022/05/06	0	115.00	0	0.00	116.00	0	14,893	0.00%
2022/05/05	1	114.00	1	114.50	113.00	0	14,931	0.00%
2022/05/04	7	110.64	7	111.21	112.00	0	14,911	0.00%
2022/04/29	14	105.46	4	105.25	105.00	10	15,109	0.07%
2022/04/28	14.2	102.28	13	104.19	102.50	1.2	15,062	0.01%
2022/04/27	11	101.73	16	104.09	106.00	-5	14,925	-0.03%
2022/04/26	15	110.67	14	110.04	110.00	1	14,714	0.01%
2022/04/25	2	108.50	3.1	111.11	110.00	-1.1	14,715	-0.01%
2022/04/22	16.1	118.69	2	120.00	115.00	14.1	14,672	0.10%
2022/04/21	2	123.25	2	122.50	123.00	0	14,735	0.00%
2022/04/20	4.1	122.62	4	122.00	122.50	0.1	14,857	0.00%
2022/04/19	4.1	122.90	6	123.33	121.00	-1.9	15,002	-0.01%
2022/04/18	16	120.34	11	121.32	119.50	5	15,138	0.03%
2022/04/15	17	125.97	12	125.08	123.00	5	15,233	0.03%
2022/04/14	6	132.42	7	131.21	130.50	-1	15,425	-0.01%
2022/04/13	1	128.50	5	131.20	130.50	-4	15,411	-0.03%
2022/04/12	2	127.00	3	126.50	124.50	-1	15,455	-0.01%
2022/04/11	4	128.25	5	127.80	128.50	-1	15,497	-0.01%
2022/04/08	1	126.00	2	125.76	128.00	-1	15,499	-0.01%
2022/04/07	5	126.00	3	124.33	124.50	2	15,528	0.01%
2022/04/06	6	130.75	5	130.80	130.50	1	15,634	0.01%
2022/04/01	5	130.60	7	131.14	133.50	-2	15,910	-0.01%
2022/03/31	14	134.07	9	133.44	133.00	5	16,040	0.03%
2022/03/30	20	136.83	21	137.05	137.50	-1	15,779	-0.01%
2022/03/29	15	135.40	11	134.64	131.00	4	15,296	0.03%
2022/03/28	20	135.40	23	135.09	136.50	-3	15,114	-0.02%
2022/03/25	39	139.31	56	138.96	134.00	-17	14,809	-0.11%
2022/03/24	13	131.00	17	132.50	134.50	-4	14,028	-0.03%
2022/03/23	18	132.00	13	132.77	130.50	5	13,891	0.04%
2022/03/22	19	131.61	19	132.92	132.00	0	13,907	0.00%
2022/03/21	29.1	131.65	33.3	131.57	131.50	-4.2	13,712	-0.03%
2022/03/18	41	127.89	55	128.85	129.50	-14	13,415	-0.10%
2022/03/17	33	123.11	35	124.29	127.00	-2	13,097	-0.02%
2022/03/16	17	117.82	46	119.91	115.50	-29	12,561	-0.23%
2022/03/15	14	119.18	15	119.50	116.00	-1	12,323	-0.01%
2022/03/14	36	120.32	33	119.33	120.50	3	12,224	0.02%
2022/03/11	30	115.82	28	116.63	117.50	2	12,051	0.02%
2022/03/10	3	116.33	13	116.58	118.00	-10	11,755	-0.09%
2022/03/09	15	106.80	5	108.50	107.50	10	11,998	0.08%
2022/03/08	7	109.00	7	108.93	106.00	0	12,521	0.00%
2022/03/07	7	110.93	9	109.00	108.00	-2	12,436	-0.02%
2022/03/04	9	117.28	7	117.29	117.00	2	12,518	0.02%
2022/03/03	20	116.40	19	115.45	114.50	1	12,739	0.01%
2022/03/02	7	111.64	8	111.75	115.50	-1	12,940	-0.01%
2022/03/01	9	108.50	6	109.42	111.00	3	13,007	0.02%
2022/02/25	8.1	105.67	15	105.17	107.50	-6.9	13,312	-0.05%
2022/02/24	6.1	102.02	10	101.35	101.00	-3.9	13,622	-0.03%
2022/02/23	4	107.13	2	106.75	107.00	2	13,708	0.01%
2022/02/22	6	109.08	6	108.33	107.00	0	14,312	0.00%
2022/02/21	15	113.53	9	113.00	113.00	6	14,773	0.04%
2022/02/18	6	116.92	10	117.15	117.50	-4	15,619	-0.03%
2022/02/17	4	116.25	6	116.50	116.00	-2	16,741	-0.01%
2022/02/16	22	116.41	16	116.44	116.00	6	17,296	0.03%
2022/02/15	13	116.08	17	117.15	115.00	-4	17,696	-0.02%
2022/02/14	47	115.34	35	115.37	114.50	12	18,179	0.07%
2022/02/11	9	117.89	7	119.93	120.50	2	18,412	0.01%
2022/02/10	22	113.61	22	113.05	113.50	0	18,570	0.00%
2022/02/09	5	112.60	6	113.08	115.50	-1	18,977	-0.01%
2022/02/08	17	109.35	13	109.15	109.00	4	19,452	0.02%
2022/02/07	14.1	103.87	12	105.08	106.50	2.1	19,958	0.01%
2022/01/25	13	108.38	12	105.01	105.00	1	22,199	0.00%
2022/01/24	5	108.10	8	108.31	112.00	-3	23,333	-0.01%
2022/01/21	2	109.75	10	108.65	107.50	-8	24,393	-0.03%
2022/01/20	2	112.75	2	113.00	113.00	0	24,821	0.00%
2022/01/19	9	113.11	6	113.92	113.00	3	25,702	0.01%
2022/01/18	4	117.88	3	116.00	116.00	1	27,585	0.00%
2022/01/17	14	114.00	12	117.75	118.50	2	27,949	0.01%
2022/01/14	21	111.71	21	113.40	115.50	0	28,705	0.00%
2022/01/13	14.1	114.96	19	114.26	114.50	-5	29,333	-0.02%
2022/01/12	15.1	117.79	15	116.40	116.50	0.1	30,283	0.00%
2022/01/11	24.1	120.71	18	117.39	117.50	6.1	31,864	0.02%
2022/01/10	15.1	119.47	10	122.90	125.50	5.1	32,869	0.02%
2022/01/07	26.1	129.23	20	123.88	123.50	6.1	33,851	0.02%
2022/01/06	11	133.55	7	133.43	134.00	4	34,726	0.01%
2022/01/05	20	136.53	12	135.08	135.00	8	35,729	0.02%
2022/01/04	10	143.45	14	141.32	141.00	-4	36,751	-0.01%
2022/01/03	4	146.38	7	146.07	144.50	-3	38,902	-0.01%
2021/12/30	24	145.46	18	144.22	143.00	6	39,815	0.02%
2021/12/29	8	147.44	8	147.50	146.00	0	40,713	0.00%
2021/12/28	20	146.05	18	145.83	145.50	2	41,252	0.00%
2021/12/27	4	140.88	12	141.88	144.50	-8	41,547	-0.02%
2021/12/24	6	137.75	7	136.21	136.00	-1	41,792	0.00%
2021/12/23	3	138.50	3	139.83	138.00	0	42,607	0.00%
2021/12/22	2	138.75	7	136.00	136.00	-5	43,380	-0.01%
2021/12/21	3	134.00	4	136.00	136.00	-1	44,216	0.00%
2021/12/20	17	134.21	16	134.00	134.50	1	45,849	0.00%
2021/12/17	10	139.25	9	137.00	136.50	1	47,177	0.00%
2021/12/16	14	141.96	13	142.73	143.00	1	48,924	0.00%
2021/12/15	5	133.21	5.1	135.54	137.00	-0.1	49,234	0.00%
2021/12/14	6	134.08	5.4	133.94	133.50	0.6	49,407	0.00%
2021/12/13	14	135.07	15.6	134.65	134.00	-1.6	49,442	0.00%
2021/12/10	11	138.68	8.3	137.96	137.50	2.7	49,568	0.01%
2021/12/09	13	140.58	8.8	141.31	141.50	4.2	49,819	0.01%
2021/12/08	15.2	144.12	9	143.67	143.00	6.2	50,199	0.01%
2021/12/07	19	146.29	11	144.00	143.00	8	50,938	0.02%
2021/12/06	21	151.83	13	149.58	149.50	8	51,266	0.02%
2021/12/03	49	156.69	19	156.29	155.00	30	51,575	0.06%
2021/12/02	24	154.44	31	154.87	156.00	-7	51,503	-0.01%
2021/12/01	10	147.90	14	148.43	148.00	-4	51,169	-0.01%
2021/11/30	15	150.93	13	150.42	150.00	2	51,467	0.00%
2021/11/29	10	144.40	11	148.32	148.50	-1	51,759	0.00%
2021/11/26	22	142.52	19	144.13	148.50	3	51,975	0.01%
2021/11/25	15	145.90	16	145.78	145.50	-1	51,787	0.00%
2021/11/24	23	144.50	21	145.02	145.00	2	51,859	0.00%
2021/11/23	45	152.19	45	149.04	147.00	0	51,866	0.00%
2021/11/22	19	155.37	15.1	154.08	153.00	3.9	51,979	0.01%
2021/11/19	34	159.13	39	161.31	156.00	-5	52,766	-0.01%
2021/11/18	39	160.94	23	159.85	157.00	16	52,749	0.03%
2021/11/17	31	163.08	42	165.01	165.50	-11	52,962	-0.02%
2021/11/16	47.1	165.32	43	165.00	159.50	4.1	52,558	0.01%
2021/11/15	25	154.48	41.2	154.97	159.00	-16.2	51,648	-0.03%
2021/11/12	30	152.27	34	154.26	149.00	-4	51,393	-0.01%
2021/11/11	30	147.25	36.8	148.48	151.50	-6.8	51,178	-0.01%
2021/11/10	28	142.38	26	142.85	145.00	2	50,801	0.00%
2021/11/09	33	146.53	23	146.41	142.00	10	50,612	0.02%
2021/11/08	43	143.21	38	144.08	146.50	5	50,327	0.01%
2021/11/05	69	149.71	55.1	149.92	147.50	13.9	50,121	0.03%
2021/11/04	71	159.06	73	158.50	150.00	-2	49,748	0.00%
2021/11/03	51	155.13	49	155.91	160.50	2	49,363	0.00%
2021/11/02	71	164.10	56	164.40	154.00	15	48,518	0.03%
2021/11/01	45	160.36	42	161.33	165.50	3	47,371	0.01%
2021/10/29	32	150.80	31	151.74	152.50	1	46,367	0.00%
2021/10/28	41	143.93	43	142.85	142.50	-2	45,320	0.00%
2021/10/27	45	142.28	45	142.14	141.50	0	45,025	0.00%
2021/10/26	53	141.53	50	141.66	140.00	3	44,406	0.01%
2021/10/25	21	133.55	22	134.68	135.00	-1	42,768	0.00%
2021/10/22	38	131.76	45	132.47	135.50	-7	42,815	-0.02%
2021/10/21	38	135.97	42	135.70	132.50	-4	42,435	-0.01%
2021/10/20	38	132.03	44	133.03	135.50	-6	42,141	-0.01%
2021/10/19	77	132.75	72.1	133.44	129.50	4.9	41,482	0.01%
2021/10/18	65.1	127.87	62	127.52	132.00	3.1	40,515	0.01%
2021/10/15	22	123.20	42	124.90	128.50	-20	40,101	-0.05%
2021/10/14	50.1	119.61	44	119.49	117.00	6.1	39,579	0.02%
2021/10/13	39	126.73	33	127.27	122.00	6	39,274	0.02%
2021/10/12	45	126.59	56	126.02	128.50	-11	39,148	-0.03%
2021/10/08	130.2	127.53	111.1	126.21	124.00	19.1	39,173	0.05%	大買/大賣/
2021/10/07	27.1	120.14	35.1	121.03	124.50	-8	37,710	-0.02%
2021/10/06	34	115.76	41	115.45	113.50	-7	37,871	-0.02%
2021/10/05	22.1	105.93	26	108.44	113.50	-3.9	37,204	-0.01%
2021/10/04	55	108.48	59	108.61	106.00	-4	36,571	-0.01%
2021/10/01	34	113.32	20.3	113.54	112.00	13.7	36,165	0.04%
2021/09/30	57	114.98	61.7	115.45	118.00	-4.7	36,074	-0.01%
2021/09/29	31	115.68	29	115.59	112.00	2	35,335	0.01%
2021/09/28	29	122.74	25	123.64	122.00	4	34,671	0.01%
2021/09/27	50	125.70	43	125.76	123.00	7	33,883	0.02%
2021/09/24	35	121.53	38	120.89	119.50	-3	32,349	-0.01%
2021/09/23	36	118.18	47.1	118.22	121.00	-11.1	31,055	-0.04%
2021/09/22	32	109.09	44.4	108.98	110.50	-12.4	29,473	-0.04%
2021/09/17	7	106.07	7	106.00	107.50	0	29,084	0.00%
2021/09/16	8	102.13	6	101.75	101.50	2	28,932	0.01%
2021/09/15	20.3	102.56	13	101.65	100.50	7.3	28,857	0.03%
2021/09/14	6	107.17	7	107.79	106.00	-1	28,654	0.00%
2021/09/13	18	108.28	18	108.44	106.50	0	28,806	0.00%
2021/09/10	20.1	106.10	37	106.80	108.00	-16.9	28,763	-0.06%
2021/09/09	17	98.41	17	101.13	101.50	0	28,549	0.00%
2021/09/08	33	95.53	43.4	95.88	94.60	-10.4	28,436	-0.04%
2021/09/07	30	99.81	28	98.46	98.60	2	28,804	0.01%
2021/09/06	13	103.23	22	104.70	103.50	-9	29,578	-0.03%
2021/09/03	38	103.61	22.9	103.45	103.00	15.1	29,580	0.05%
2021/09/02	30	110.68	13	111.42	106.00	17	29,540	0.06%
2021/09/01	18	109.36	34	110.21	114.00	-16	29,120	-0.05%
2021/08/31	11	106.23	9	106.56	109.00	2	28,646	0.01%
2021/08/30	9	105.94	10	107.45	106.00	-1	28,721	0.00%
2021/08/27	25	107.08	9	105.23	104.50	16	28,782	0.06%
2021/08/26	28	107.84	26	108.02	111.50	2	29,032	0.01%
2021/08/25	55.2	109.26	48	110.09	106.50	7.2	28,704	0.03%
2021/08/24	14	105.46	15	105.87	105.00	-1	27,801	0.00%
2021/08/23	11	100.53	9	102.39	104.00	2	27,303	0.01%
2021/08/20	10	91.60	16.1	92.62	94.60	-6.1	26,844	-0.02%
2021/08/19	7	87.46	6	88.42	86.00	1	26,642	0.00%
2021/08/18	2	84.50	5	88.82	89.80	-3	26,569	-0.01%
2021/08/17	16	88.96	9.1	85.61	84.50	6.9	26,688	0.03%
2021/08/16	3	91.57	3	91.77	92.00	0	26,509	0.00%
2021/08/13	7	91.11	3	93.27	90.30	4	26,453	0.02%
2021/08/12	6.2	95.71	8	95.25	95.60	-1.8	26,366	-0.01%
2021/08/11	10	92.09	18	92.52	93.30	-8	26,380	-0.03%
2021/08/10	3.7	95.93	0.4	94.10	96.50	3.3	26,198	0.01%
2021/08/09	11.4	97.76	3	98.29	95.40	8.4	26,051	0.03%
2021/08/06	8	106.94	2.2	107.20	106.00	5.9	25,867	0.02%
2021/08/05	2	108.76	4.1	110.28	112.50	-2.1	25,914	-0.01%
2021/08/04	4	108.38	3	110.83	107.00	1	26,200	0.00%
2021/08/03	4.1	109.09	5	108.20	108.50	-0.9	26,113	0.00%
2021/08/02	4	105.00	3.2	105.06	106.50	0.9	26,038	0.00%
2021/07/30	48	107.75	44	107.38	102.50	4	25,949	0.02%
2021/07/29	7.3	104.40	8	105.88	108.00	-0.7	25,755	0.00%
2021/07/28	15	104.57	21.3	105.16	104.50	-6.3	25,598	-0.02%
2021/07/27	9	115.11	5	115.40	112.00	4	25,361	0.02%
2021/07/26	10	115.35	13	118.04	118.00	-3	25,132	-0.01%
2021/07/23	16	116.88	30	116.38	114.00	-14	24,749	-0.06%
2021/07/22	37.2	120.37	30.1	120.38	121.50	7.1	24,472	0.03%
2021/07/21	30.1	111.69	36	111.92	117.00	-5.9	23,826	-0.02%
2021/07/20	16.1	109.71	12	110.96	106.50	4.1	23,256	0.02%
2021/07/19	36	116.30	35	116.87	112.50	1	22,976	0.00%
2021/07/16	28	108.64	38	109.67	111.00	-10	22,765	-0.04%
2021/07/15	38	99.00	38.5	100.09	107.00	-0.5	22,479	0.00%
2021/07/14	30	96.72	48	98.09	99.60	-18	21,925	-0.08%
2021/07/13	40	95.10	25.1	93.97	90.60	14.9	21,341	0.07%
2021/07/12	7	90.07	17.1	91.42	92.70	-10.1	20,269	-0.05%
2021/07/09	3.1	85.06	3	85.27	84.30	0.1	20,067	0.00%
2021/07/08	4.2	84.10	5	84.60	83.70	-0.8	20,187	0.00%
2021/07/07	12	82.63	12	83.21	84.30	0	20,213	0.00%
2021/07/06	6	80.10	8	80.59	79.70	-2	20,418	-0.01%
2021/07/05	25.1	80.37	12	81.30	80.60	13.1	20,953	0.06%
2021/07/02	5	77.52	8	77.15	79.20	-3	21,542	-0.01%
2021/07/01	5.1	76.68	25	77.81	76.10	-19.9	22,398	-0.09%
2021/06/30	38.1	78.91	32	78.05	78.30	6.1	23,111	0.03%
2021/06/29	5	78.76	10.3	79.92	77.70	-5.3	23,415	-0.02%
2021/06/28	10	83.30	11.2	82.27	81.50	-1.2	23,399	-0.01%
2021/06/25	21.1	85.90	26.3	85.62	85.00	-5.2	24,037	-0.02%
2021/06/24	4.1	83.62	5	84.02	83.10	-1	24,507	0.00%
2021/06/23	5.2	82.82	15	82.10	82.90	-9.9	24,570	-0.04%
2021/06/22	27	84.61	14.1	83.93	81.00	13	24,919	0.05%
2021/06/21	89.4	87.87	98.1	86.88	85.20	-8.7	25,138	-0.03%
2021/06/18	43.5	84.68	40.8	84.85	87.50	2.7	25,777	0.01%
2021/06/17	19.2	79.89	20	80.26	81.10	-0.8	25,476	0.00%
2021/06/16	33.4	80.11	28.1	80.21	78.40	5.3	25,378	0.02%
2021/06/15	28	77.50	75.5	77.69	79.90	-47.5	24,755	-0.19%
2021/06/11	12.6	71.96	10	71.77	72.70	2.6	23,827	0.01%
2021/06/10	11.1	72.12	11	72.67	70.10	0.1	23,921	0.00%
2021/06/09	4.4	70.09	6.2	70.53	70.40	-1.7	23,846	-0.01%
2021/06/08	6.3	69.88	3	69.53	69.40	3.3	23,948	0.01%
2021/06/07	17.3	69.97	16.2	70.08	70.80	1.1	23,914	0.00%
2021/06/04	15.1	69.90	7	70.60	68.50	8.1	23,699	0.03%
2021/06/03	30	72.95	56.1	72.72	72.70	-26.1	23,504	-0.11%
2021/06/02	14	69.43	18	69.87	68.80	-4	22,927	-0.02%
2021/06/01	5	68.28	20	68.25	69.00	-15	22,715	-0.07%
2021/05/31	3	67.63	3	67.67	67.30	0	22,613	0.00%
2021/05/28	4	68.13	7	68.03	67.70	-3	22,504	-0.01%
2021/05/27	15	65.59	15	65.68	66.60	0	22,262	0.00%
2021/05/26	9.5	64.18	9	63.90	63.60	0.5	22,025	0.00%
2021/05/25	11	61.80	8.3	62.52	63.30	2.7	21,986	0.01%
2021/05/24	3.1	57.57	5	57.70	59.90	-1.9	21,802	-0.01%
2021/05/21	2.2	55.78	156	57.01	56.00	-153.8	22,535	-0.68%	大賣/鉅額交易
2021/05/20	0	0.00	1	55.50	55.60	-1	22,687	0.00%
2021/05/19	3	54.70	2	56.80	54.90	1	22,627	0.00%
2021/05/18	4	52.58	3.9	52.59	54.00	0.1	22,512	0.00%
2021/05/17	2	51.00	2.8	51.75	49.15	-0.8	22,514	0.00%
2021/05/14	3	54.63	2	52.20	51.80	1	22,385	0.00%
2021/05/13	8.2	56.08	10	55.21	54.80	-1.8	22,250	-0.01%
2021/05/12	18.7	53.90	16	53.71	56.00	2.7	22,119	0.01%
2021/05/11	19.4	53.97	1.2	55.10	53.60	18.2	21,817	0.08%
2021/05/10	1.2	60.67	2	60.05	58.80	-0.8	21,807	0.00%
2021/05/07	1.5	60.49	9.4	60.41	61.90	-7.9	21,825	-0.04%
2021/05/06	0.6	58.93	6	58.37	58.50	-5.4	21,845	-0.02%
2021/05/05	6	59.65	60	62.07	58.00	-54	21,940	-0.25%
2021/05/04	2	60.60	146	56.01	60.80	-144	21,922	-0.66%	大賣/鉅額交易
2021/05/03	1	61.50	10	61.82	61.60	-9	21,814	-0.04%
2021/04/29	2	66.40	1	65.20	65.10	1	21,797	0.00%
2021/04/28	2	68.05	3.2	67.53	67.30	-1.2	22,200	-0.01%
2021/04/27	10	66.73	10	66.43	66.20	0	22,450	0.00%
2021/04/26	9	68.67	5.1	69.20	68.20	3.9	22,748	0.02%
2021/04/23	19	65.53	7	67.50	68.70	12	23,292	0.05%
2021/04/22	55.1	69.68	21.2	69.14	67.10	33.9	23,909	0.14%
2021/04/21	8.1	77.20	12	76.33	74.50	-3.9	24,734	-0.02%
2021/04/20	7.7	74.80	20.1	74.06	74.90	-12.4	24,436	-0.05%
2021/04/19	3	69.87	14	70.34	70.70	-11	24,647	-0.04%
2021/04/16	7	68.69	33	70.13	68.60	-26	24,760	-0.11%
2021/04/15	42.1	69.70	22	70.43	68.80	20.1	24,734	0.08%
2021/04/14	4.4	65.95	19	67.16	68.70	-14.6	24,716	-0.06%
2021/04/13	22.1	68.96	18	70.63	68.00	4.1	24,676	0.02%
2021/04/12	51	71.29	22.6	70.23	68.00	28.4	24,583	0.12%
2021/04/09	29.5	75.89	43	74.75	75.00	-13.5	24,329	-0.06%
2021/04/08	26	70.86	11	72.08	74.50	15	23,755	0.06%
2021/04/07	18	67.96	15.1	68.39	69.00	2.9	23,064	0.01%
2021/04/06	10.2	63.71	28	64.65	65.80	-17.8	22,461	-0.08%
2021/04/01	14	59.95	10	61.65	59.90	4	21,918	0.02%
2021/03/31	12	59.19	17	59.56	59.50	-5	21,803	-0.02%
2021/03/30	17.1	60.81	25.5	61.30	60.90	-8.4	21,724	-0.04%
2021/03/29	12.1	57.85	28	58.66	59.50	-15.9	21,067	-0.08%
2021/03/26	2	55.05	11	55.58	55.80	-9	20,571	-0.04%
2021/03/25	28	54.46	7	55.84	55.40	21	20,466	0.10%
2021/03/24	15	55.03	29	55.68	55.00	-14	20,076	-0.07%
2021/03/23	20	56.31	20.1	57.28	52.00	-0.1	19,449	0.00%
2021/03/22	27	54.39	41	55.54	56.70	-14	18,413	-0.08%
2021/03/19	2	51.80	13	52.13	51.60	-11	18,192	-0.06%
2021/03/18	0.1	51.80	13	51.95	51.80	-12.9	18,173	-0.07%
2021/03/16	17	51.93	2	52.10	50.40	15	19,764	0.08%
2021/03/15	2	49.85	2.1	50.00	49.95	-0.1	20,109	0.00%
2021/03/12	5	48.72	40	47.86	48.90	-35	20,161	-0.17%
2021/03/11	36.1	46.52	3	45.97	46.90	33.1	20,259	0.16%
2021/03/10	0	0.00	8	45.30	44.70	-8	20,376	-0.04%
2021/03/09	2	44.93	2	45.05	45.00	0	21,015	0.00%
2021/03/08	3	46.25	6	46.50	44.25	-3	20,995	-0.01%
2021/03/05	7	46.12	1	46.10	45.95	6	21,053	0.03%
2021/03/04	1	47.10	3	47.53	46.80	-2	21,449	-0.01%
2021/03/03	0	0.00	3	47.85	47.90	-3	21,642	-0.01%
2021/03/02	1	47.00	2	48.08	47.30	-1	21,725	0.00%
2021/02/26	4	47.65	2	47.25	47.60	2	22,034	0.01%
2021/02/25	2	49.38	18.3	49.72	48.60	-16.3	22,532	-0.07%
2021/02/24	8	50.18	18	50.21	49.40	-10	22,516	-0.04%
2021/02/23	60.1	52.51	18	51.27	51.80	42.1	22,425	0.19%
2021/02/22	4	48.93	2	49.40	50.80	2	21,548	0.01%
2021/02/19	1	46.00	0	0.00	46.20	1	21,195	0.00%
2021/02/18	3	45.45	1	46.65	46.60	2	21,117	0.01%
2021/02/17	7	47.41	6	47.09	46.25	1	21,022	0.00%
2021/02/05	1	45.55	1	45.80	45.65	0	20,861	0.00%
2021/02/04	0.1	46.45	0	0.00	46.10	0.1	20,786	0.00%
2021/02/03	6	47.69	3	47.42	47.25	3	20,700	0.01%
2021/02/02	3	46.85	2	47.25	48.00	1	20,514	0.00%
2021/02/01	11.1	44.76	12	45.10	45.85	-1	20,331	0.00%
2021/01/29	2	46.23	3	45.42	44.80	-1	20,125	0.00%
2021/01/28	16	47.82	10	47.90	47.10	6	19,980	0.03%
2021/01/27	1	48.75	1	48.20	49.10	0	19,843	0.00%
2021/01/26	31	49.04	5	48.84	48.00	26	19,622	0.13%
2021/01/25	8	48.51	7	48.99	49.30	1	19,481	0.01%
2021/01/22	9.1	49.15	4.1	49.03	49.70	5	19,292	0.03%
2021/01/21	13	50.48	12.1	50.56	48.65	0.9	19,067	0.00%
2021/01/20	20.1	48.77	10	48.67	49.40	10.1	18,548	0.05%
2021/01/19	24	51.18	7.2	50.71	50.00	16.9	18,146	0.09%
2021/01/18	54.2	51.91	13	52.36	52.50	41.2	17,692	0.23%
2021/01/15	41.1	51.63	49	51.19	51.00	-8	16,927	-0.05%
2021/01/14	144.1	47.93	64	49.74	50.10	80.1	16,128	0.50%	大買/
2021/01/13	3	45.55	32	46.32	46.85	-29	14,645	-0.20%
2021/01/12	9	42.89	29.1	43.00	42.60	-20.1	14,261	-0.14%
2021/01/11	10	40.83	17.1	41.38	41.70	-7.1	13,388	-0.05%
2021/01/08	11	38.85	0	0.00	38.85	11	13,094	0.08%
2021/01/07	2	39.65	0	0.00	39.30	2	13,116	0.02%
2021/01/06	2	40.78	5	39.29	39.80	-3	13,007	-0.02%
2021/01/05	20.1	41.45	8	41.58	41.15	12.1	12,715	0.09%
2021/01/04	56	42.03	4	42.44	42.60	52	12,539	0.41%
2020/12/31	5	40.16	2	40.60	40.60	3	12,196	0.02%
2020/12/30	4	40.85	2	40.80	40.10	2	12,164	0.02%
2020/12/29	4	41.20	14	41.61	41.00	-10	12,057	-0.08%
2020/12/28	1	41.40	6	41.01	41.65	-5	11,676	-0.04%
2020/12/25	1	39.90	8	40.37	39.85	-7	11,341	-0.06%
2020/12/24	2	39.55	31	39.09	39.40	-29	11,015	-0.26%
2020/12/23	2	37.90	12	38.91	39.20	-10	10,851	-0.09%
2020/12/22	6	38.23	2	39.00	37.20	4	10,783	0.04%
2020/12/21	0	0.00	2	37.75	37.50	-2	10,875	-0.02%
2020/12/18	0	0.00	1	38.35	38.85	-1	10,875	-0.01%
2020/12/17	0	0.00	2	37.90	38.85	-2	10,782	-0.02%
2020/12/16	6	38.43	1	38.50	38.25	5	10,654	0.05%
2020/12/15	7	38.22	1	38.00	37.70	6	10,552	0.06%
2020/12/14	7	39.79	3	40.12	40.15	4	10,345	0.04%
2020/12/11	57	40.25	53	39.33	38.80	4	10,064	0.04%
2020/12/10	40.1	41.13	40	40.80	41.10	0.1	9,491	0.00%
2020/12/09	24	38.55	22	38.79	39.60	2	8,064	0.02%
2020/12/08	6	35.67	19	35.38	36.00	-13	7,328	-0.18%
2020/12/07	28	34.81	4	35.08	35.20	24	7,011	0.34%
2020/12/04	22	33.63	7	33.94	34.00	15	6,711	0.22%
2020/12/03	22	34.06	10	34.12	33.45	12	6,581	0.18%
2020/12/02	2	32.88	4	32.88	32.65	-2	6,209	-0.03%
2020/12/01	73	32.53	1	32.30	32.30	72	6,100	1.18%
2020/11/30	2	33.08	14	33.33	32.85	-12	5,978	-0.20%
2020/11/27	10	32.40	11	32.55	32.30	-1	5,578	-0.02%
2020/11/26	0	0.00	6	32.03	31.95	-6	5,317	-0.11%
2020/11/25	14	32.07	2	31.60	32.05	12	5,187	0.23%
2020/11/24	2	32.15	14.2	31.79	31.70	-12.2	4,817	-0.25%
2020/11/23	32	29.99	6	29.83	29.80	26	4,219	0.62%
2020/11/20	2	29.13	7	29.04	29.65	-5	4,054	-0.12%
2020/11/19	0	0.00	3	28.45	28.50	-3	3,864	-0.08%
2020/11/17	1	28.20	1	28.60	28.20	0	4,074	0.00%
2020/11/16	0	0.00	5.1	28.15	28.35	-5.1	4,401	-0.11%
2020/11/13	5	27.70	1	28.00	27.95	4	4,468	0.09%
2020/11/12	0	0.00	1	27.85	27.65	-1	4,634	-0.02%
2020/11/10	0.1	27.80	0	30.50	27.65	0.1	4,847	0.00%
2020/11/06	1	27.75	0	0.00	27.40	1	4,928	0.02%
2020/11/04	0	0.00	2	27.55	27.50	-2	5,145	-0.04%
2020/10/30	1	27.40	0	0.00	27.10	1	5,527	0.02%
2020/10/29	1	27.55	0	0.00	27.55	1	5,763	0.02%
2020/10/26	6	28.66	2	28.65	28.55	4	6,239	0.06%
2020/10/22	4	29.74	7	29.64	29.00	-3	7,735	-0.04%
2020/10/21	0	0.00	1	29.30	29.15	-1	8,049	-0.01%
2020/10/20	0	0.00	1	28.80	29.05	-1	8,533	-0.01%
2020/10/15	1	29.35	5	28.98	29.30	-4	10,442	-0.04%
2020/10/14	0	0.00	2	28.35	28.60	-2	10,382	-0.02%
2020/10/08	1	28.70	0	0.00	28.55	1	11,454	0.01%
2020/10/06	0	0.00	1	28.40	28.15	-1	13,119	-0.01%
2020/09/30	51	27.84	1	28.00	27.85	50	13,282	0.38%
2020/09/29	5	27.85	0	0.00	27.70	5	13,344	0.04%
2020/09/28	6	27.53	5	27.65	28.30	1	13,463	0.01%
2020/09/24	43	29.95	5	29.97	29.35	38	13,724	0.28%
2020/09/23	22.2	29.74	13	29.75	30.00	9.2	13,469	0.07%
2020/09/22	2	29.38	7	29.58	29.35	-5	13,378	-0.04%
2020/09/21	1	29.40	2	29.33	29.00	-1	13,338	-0.01%
2020/09/18	3	29.62	2	29.70	29.35	1	13,345	0.01%
2020/09/17	1	29.55	3	29.43	29.60	-2	13,329	-0.02%
2020/09/16	0	0.00	13	29.39	29.10	-13	13,299	-0.10%
2020/09/15	0	0.00	2	29.20	29.00	-2	13,255	-0.02%
2020/09/14	4	29.03	0	0.00	28.90	4	13,345	0.03%
2020/09/11	3	28.40	3	28.25	28.35	0	13,328	0.00%
2020/09/10	1	29.00	12	29.05	28.55	-11	13,336	-0.08%
2020/09/09	0	0.00	6	28.81	28.90	-6	13,371	-0.04%
2020/09/08	19	28.98	0	0.00	28.90	19	13,385	0.14%
2020/09/07	17	29.00	8	29.28	29.35	9	13,385	0.07%
2020/09/04	0	0.00	4	26.80	27.60	-4	13,209	-0.03%
2020/09/03	5	27.65	16	27.44	27.25	-11	13,300	-0.08%
2020/09/02	16	27.28	1	27.10	27.30	15	13,432	0.11%
2020/08/27	1	26.75	0	0.00	26.75	1	14,055	0.01%
2020/08/26	1	27.05	1	27.15	27.10	0	14,087	0.00%
2020/08/25	0	0.00	1	27.00	26.75	-1	14,112	-0.01%
2020/08/24	3	26.67	0	0.00	26.55	3	14,208	0.02%
2020/08/21	3	27.28	0	0.00	27.05	3	14,326	0.02%
2020/08/20	2	27.08	2	28.80	27.00	0	14,302	0.00%
2020/08/19	4	29.81	0	0.00	30.00	4	14,482	0.03%
2020/08/18	0	0.00	14	30.70	30.40	-14	15,022	-0.09%
2020/08/17	7	30.16	0	0.00	30.40	7	15,120	0.05%
2020/08/14	4	29.66	1	29.75	29.80	3	15,224	0.02%
2020/08/10	3	30.10	2.5	30.27	29.45	0.5	15,465	0.00%
2020/08/07	2	30.70	0	0.00	30.60	2	15,450	0.01%
2020/08/06	8	30.68	2	30.78	30.45	6	15,867	0.04%
2020/08/05	6	31.31	4	31.46	31.10	2	15,774	0.01%
2020/08/04	15	31.42	1	31.30	31.60	14	15,797	0.09%
2020/08/03	4	31.04	5	31.50	31.55	-1	15,611	-0.01%
2020/07/31	1	32.30	0.5	31.45	31.65	0.5	15,508	0.00%
2020/07/30	0	0.00	3	31.48	31.80	-3	15,356	-0.02%
2020/07/29	5	31.41	10	31.10	31.95	-5	15,201	-0.03%
2020/07/28	14	32.81	7	33.59	30.50	7	14,897	0.05%
2020/07/27	3	31.88	14	32.51	32.80	-11	13,771	-0.08%
2020/07/24	3	31.40	2	31.03	31.25	1	13,310	0.01%
2020/07/23	17	32.45	16	32.16	32.40	1	12,818	0.01%
2020/07/22	13	31.28	18	30.97	30.85	-5	11,977	-0.04%
2020/07/21	1	29.20	2	29.08	29.05	-1	11,113	-0.01%
2020/07/20	0	0.00	2	28.83	28.55	-2	10,922	-0.02%
2020/07/17	4	28.44	21	28.53	28.80	-17	10,895	-0.16%
2020/07/16	12	29.65	9	29.58	29.90	3	10,660	0.03%
2020/07/15	2	28.60	1	29.45	28.15	1	10,122	0.01%
2020/07/14	28	30.29	20	29.78	29.20	8	10,025	0.08%
2020/07/13	13	29.20	21	29.53	29.85	-8	9,341	-0.09%
2020/07/10	0	0.00	4	27.00	27.15	-4	8,774	-0.05%
2020/07/09	2	27.55	11	27.66	27.15	-9	8,759	-0.10%
2020/07/08	3	27.37	7	27.51	27.45	-4	8,708	-0.05%
2020/07/07	7	27.44	46	28.16	26.95	-39	8,664	-0.45%
2020/07/06	2	27.70	6	27.73	27.90	-4	8,586	-0.05%
2020/07/03	27	27.12	20	27.03	27.50	7	8,474	0.08%
2020/07/02	5	25.95	0	0.00	25.95	5	8,284	0.06%
2020/06/30	1	25.90	0	0.00	25.65	1	8,290	0.01%
2020/06/29	3	25.92	0	0.00	25.60	3	8,311	0.04%
2020/06/24	3	26.48	1	26.50	26.45	2	8,315	0.02%
2020/06/19	3	26.97	3	27.17	26.55	0	8,517	0.00%
2020/06/17	5	26.30	0	0.00	26.25	5	8,502	0.06%
2020/06/16	4	26.60	0	0.00	26.60	4	8,646	0.05%
2020/06/15	7	26.01	0	0.00	26.10	7	8,852	0.08%
2020/06/12	2	26.18	1	25.90	26.65	1	8,997	0.01%
2020/06/11	2	27.98	1	27.30	26.80	1	9,112	0.01%
2020/06/10	3	28.05	6	27.91	27.85	-3	9,212	-0.03%
2020/06/09	5	28.81	4	29.06	28.55	1	9,325	0.01%
2020/06/08	11	28.85	2	28.98	28.80	9	9,473	0.10%
2020/06/05	2	28.73	1	28.60	28.50	1	9,803	0.01%
2020/06/04	12	29.02	24	29.42	28.65	-12	9,915	-0.12%
2020/06/02	0	0.00	6	28.15	27.90	-6	9,514	-0.06%
2020/06/01	0	0.00	3	28.07	28.00	-3	9,526	-0.03%
2020/05/29	7	28.26	13	28.22	27.80	-6	9,546	-0.06%
2020/05/28	3	28.20	4	28.43	28.20	-1	9,543	-0.01%
2020/05/27	31	28.64	13	28.49	28.20	18	9,648	0.19%
2020/05/26	27	29.01	42	28.93	28.25	-15	9,586	-0.16%
2020/05/25	40	28.23	8	28.53	29.65	32	9,149	0.35%
2020/05/22	11	27.61	1	27.35	27.15	10	8,577	0.12%
2020/05/21	2	27.00	9	27.11	27.05	-7	8,375	-0.08%
2020/05/20	10	26.64	15	26.52	26.60	-5	8,425	-0.06%
2020/05/19	11	26.09	5	26.22	25.80	6	8,255	0.07%
2020/05/18	3	26.58	7	26.46	25.90	-4	8,212	-0.05%
2020/05/15	2	25.40	8	25.83	26.20	-6	8,136	-0.07%
2020/05/14	19	26.12	4	26.33	25.55	15	8,251	0.18%
2020/05/13	24	27.02	20	27.13	26.70	4	8,194	0.05%
2020/05/12	3	25.90	2	25.80	25.70	1	7,714	0.01%
2020/05/11	7	26.05	3	25.80	26.10	4	7,665	0.05%
2020/05/07	0	0.00	2	25.10	25.10	-2	7,444	-0.03%
2020/05/06	0	0.00	13	24.85	24.60	-13	7,393	-0.18%
2020/05/05	5	24.96	0	0.00	24.75	5	7,380	0.07%
2020/05/04	0	0.00	1	24.65	24.65	-1	7,405	-0.01%
2020/04/30	8	25.05	4	25.23	25.10	4	7,414	0.05%
2020/04/29	2	24.75	6	24.90	24.75	-4	7,372	-0.05%
2020/04/27	2	24.80	0	0.00	24.65	2	7,409	0.03%
2020/04/24	3	24.50	0	0.00	24.50	3	7,376	0.04%
2020/04/22	2	24.35	0	0.00	24.55	2	7,331	0.03%
2020/04/21	2	25.00	0	0.00	24.85	2	7,295	0.03%
2020/04/20	0	0.00	1	25.60	25.60	-1	7,285	-0.01%
2020/04/17	0	0.00	28	26.27	25.70	-28	7,299	-0.38%
2020/04/16	9	26.68	5	26.58	26.40	4	7,188	0.06%
2020/04/15	49	25.90	8	26.09	26.40	41	7,028	0.58%
2020/04/14	1	24.80	0	0.00	24.80	1	6,732	0.01%
2020/04/13	4	24.98	1	25.20	24.90	3	6,673	0.04%
2020/04/10	1	25.30	1	25.10	25.00	0	6,653	0.00%
2020/04/09	11	25.45	0	0.00	25.20	11	6,754	0.16%
2020/04/08	7	25.88	3	25.87	25.95	4	6,764	0.06%
2020/04/07	5	25.10	6	25.23	25.00	-1	6,686	-0.01%
2020/04/06	0	0.00	3	24.55	24.60	-3	6,670	-0.04%
2020/03/31	1	24.80	1	24.90	24.25	0	6,830	0.00%
2020/03/30	1	24.20	7	23.95	24.70	-6	6,886	-0.09%
2020/03/27	1	24.85	0	0.00	24.10	1	6,853	0.01%
2020/03/26	4	23.91	5	24.05	24.30	-1	6,756	-0.01%
2020/03/25	1	23.80	1	23.95	23.70	0	6,701	0.00%
2020/03/24	4	23.11	14	23.13	23.00	-10	6,644	-0.15%
2020/03/23	0	0.00	2	22.55	22.15	-2	6,714	-0.03%
2020/03/20	9	24.08	3	23.90	23.85	6	6,729	0.09%
2020/03/19	16	23.72	8	23.63	22.50	8	6,636	0.12%
2020/03/18	1	26.30	1	26.50	25.00	0	6,424	0.00%
2020/03/17	7	25.57	2	25.83	25.55	5	6,298	0.08%
2020/03/16	1	26.55	8	27.04	25.40	-7	6,120	-0.11%
2020/03/13	4	24.79	2	24.30	26.80	2	5,965	0.03%
2020/03/12	6	26.62	3	27.03	26.05	3	5,737	0.05%
2020/03/11	46	28.55	52	28.71	27.40	-6	5,446	-0.11%
2020/03/10	18	27.79	14	27.75	27.50	4	5,079	0.08%
2020/03/09	7	26.64	5	26.77	26.30	2	4,915	0.04%
2020/03/06	5	27.52	3	27.52	27.15	2	4,854	0.04%
2020/03/05	4	27.83	8	28.07	27.60	-4	4,858	-0.08%
2020/03/04	5	27.17	5	27.53	27.75	0	4,793	0.00%
2020/03/03	10	27.90	7	27.56	27.25	3	4,726	0.06%
2020/03/02	7	26.93	15	27.52	27.60	-8	4,655	-0.17%
2020/02/27	18	26.26	5	26.00	25.95	13	4,440	0.29%
2020/02/26	6	27.20	7	27.16	27.05	-1	4,356	-0.02%
2020/02/25	10	26.95	10	27.00	27.00	0	4,275	0.00%
2020/02/24	7	27.19	2	27.50	27.35	5	4,233	0.12%
2020/02/21	5	27.44	13	27.94	27.75	-8	4,182	-0.19%
2020/02/20	7	26.67	9	26.72	26.60	-2	3,930	-0.05%
2020/02/19	1	26.15	4	26.00	26.10	-3	3,856	-0.08%
2020/02/18	4	25.95	10	26.00	25.80	-6	3,845	-0.16%
2020/02/17	14	26.09	9	26.11	26.05	5	3,836	0.13%
2020/02/14	0	0.00	1	25.15	25.25	-1	3,664	-0.03%
2020/02/12	1	24.55	1	24.90	24.85	0	3,787	0.00%
2020/02/10	2	23.68	5	24.05	24.00	-3	3,879	-0.08%
2020/02/06	0	0.00	1	25.05	25.10	-1	3,979	-0.03%
2020/02/05	3	25.12	1	24.75	24.80	2	4,015	0.05%
2020/02/04	0	0.00	3	24.70	24.70	-3	4,072	-0.07%
2020/02/03	3	23.62	0	0.00	24.35	3	4,150	0.07%
2020/01/31	1	24.35	4	24.55	24.95	-3	4,194	-0.07%
2020/01/30	14	24.57	0	0.00	24.15	14	4,397	0.32%
2020/01/15	1	27.35	0	0.00	27.30	1	5,279	0.02%
2020/01/13	0	0.00	2	27.00	27.25	-2	5,853	-0.03%
2020/01/10	6	26.14	0	0.00	26.05	6	5,896	0.10%
2020/01/09	1	26.75	0	0.00	26.60	1	5,912	0.02%
2020/01/08	2	26.35	1	26.65	26.15	1	5,949	0.02%
2020/01/07	7	26.91	13	27.11	27.00	-6	6,131	-0.10%
2020/01/03	1	28.35	1	28.85	27.85	0	6,359	0.00%
2019/12/31	0	0.00	1	27.95	27.90	-1	6,263	-0.02%
2019/12/30	11	28.40	0	0.00	28.30	11	6,298	0.17%
2019/12/27	1	27.95	1	28.30	28.80	0	6,322	0.00%
2019/12/26	0	0.00	31	27.40	27.75	-31	6,189	-0.50%
2019/12/25	1	27.55	3	27.73	27.60	-2	6,239	-0.03%
2019/12/24	1	27.05	0	0.00	27.05	1	6,344	0.02%
2019/12/23	6	27.43	4	27.25	27.20	2	6,613	0.03%
2019/12/19	19	27.64	24	27.35	27.35	-5	6,885	-0.07%
2019/12/18	11	28.16	17	28.05	27.80	-6	6,963	-0.09%
2019/12/17	14	27.71	1	27.95	27.70	13	6,939	0.19%
2019/12/16	4	26.90	2	27.65	27.65	2	7,250	0.03%
2019/12/13	2	27.15	0	0.00	26.90	2	7,393	0.03%
2019/12/12	2	27.28	2	27.45	27.25	0	7,686	0.00%
2019/12/11	1	27.25	0	0.00	27.00	1	7,745	0.01%
2019/12/10	0	0.00	4	27.25	27.40	-4	7,820	-0.05%
2019/12/09	1	26.60	0	0.00	26.35	1	7,942	0.01%
2019/12/06	1	26.70	1	26.55	26.55	0	8,116	0.00%
2019/12/05	7	26.62	8	26.67	26.40	-1	8,265	-0.01%
2019/12/04	7	25.99	2	26.48	26.30	5	8,824	0.06%
2019/12/02	1	25.75	1	25.80	25.70	0	9,269	0.00%
2019/11/27	2	27.30	1	27.45	27.20	1	10,046	0.01%
2019/11/26	3	26.90	4	27.05	27.10	-1	10,669	-0.01%
2019/11/22	1	26.90	10	26.70	26.70	-9	10,902	-0.08%
2019/11/21	2	26.00	1	26.45	26.60	1	10,956	0.01%
2019/11/20	1	26.15	2	26.30	26.35	-1	11,020	-0.01%
2019/11/19	1	26.60	0	0.00	26.50	1	11,171	0.01%
2019/11/15	0	0.00	1	26.85	26.70	-1	11,564	-0.01%
2019/11/14	3	26.53	0	0.00	26.40	3	11,883	0.03%
2019/11/13	3	27.08	0	0.00	27.00	3	11,987	0.03%
2019/11/12	2	26.40	1	26.60	26.80	1	12,009	0.01%
2019/11/11	13	26.42	1	26.20	26.10	12	12,030	0.10%
2019/11/07	1	27.75	0	0.00	27.85	1	11,988	0.01%
2019/11/06	0	0.00	3	28.70	28.60	-3	11,956	-0.03%
2019/11/05	1	29.40	0	0.00	28.90	1	11,967	0.01%
2019/11/01	1	28.70	0	0.00	29.10	1	12,021	0.01%
2019/10/31	0	0.00	33	28.48	28.45	-33	12,027	-0.27%
2019/10/30	1	29.25	0	0.00	29.35	1	12,036	0.01%
2019/10/29	3	30.25	9	29.83	29.05	-6	12,127	-0.05%
2019/10/28	4	30.36	11	30.45	30.50	-7	12,117	-0.06%
2019/10/25	1	30.00	4.1	30.04	29.50	-3.1	12,124	-0.03%
2019/10/24	7	29.86	7	29.90	30.10	0	12,211	0.00%
2019/10/23	1	29.55	5	29.45	29.30	-4	12,519	-0.03%
2019/10/22	14	29.54	11	29.39	29.35	3	12,728	0.02%
2019/10/21	9	28.96	5	28.88	29.90	4	12,456	0.03%
2019/10/18	1	28.35	2	28.43	27.80	-1	12,096	-0.01%
2019/10/17	3	27.70	2	28.00	27.70	1	11,995	0.01%
2019/10/16	4	27.58	0	0.00	27.65	4	11,950	0.03%
2019/10/15	0	0.00	1	28.80	28.05	-1	11,894	-0.01%
2019/10/14	0	0.00	1	27.80	27.50	-1	11,716	-0.01%
2019/10/09	3	26.53	5	26.35	26.55	-2	11,566	-0.02%
2019/10/07	5	27.30	0	0.00	27.50	5	11,646	0.04%
2019/10/03	2	27.48	1	27.35	27.70	1	11,556	0.01%
2019/10/02	1	27.60	0	0.00	27.60	1	11,484	0.01%
2019/10/01	2	27.80	0	0.00	28.00	2	11,450	0.02%
2019/09/27	1	27.30	2	28.15	27.80	-1	11,387	-0.01%
2019/09/26	3	28.22	7	28.53	27.50	-4	11,208	-0.04%
2019/09/25	7	28.44	8	28.60	28.35	-1	10,953	-0.01%
2019/09/24	1	30.10	5	30.05	29.85	-4	10,798	-0.04%
2019/09/23	5	30.50	2	30.33	30.00	3	10,717	0.03%
2019/09/20	7	29.98	1	30.40	30.20	6	10,628	0.06%
2019/09/19	3	30.67	57	30.22	30.05	-54	10,540	-0.51%
2019/09/18	6	29.85	2	29.63	29.50	4	10,244	0.04%
2019/09/17	4	29.26	13	29.27	29.50	-9	10,125	-0.09%
2019/09/16	4	28.41	2	28.05	28.15	2	9,888	0.02%
2019/09/12	3	28.35	0	0.00	28.05	3	9,886	0.03%
2019/09/11	4	28.03	2	28.10	28.05	2	10,039	0.02%
2019/09/09	8	29.00	8	28.94	28.95	0	10,108	0.00%
2019/09/06	39	30.32	15	30.58	29.45	24	9,927	0.24%
2019/09/05	24	29.15	6	29.46	29.60	18	9,312	0.19%
2019/09/04	3	28.97	4	28.88	28.95	-1	9,063	-0.01%
2019/09/03	35	28.40	8	28.24	28.05	27	8,788	0.31%
2019/09/02	19	27.93	21	28.03	28.35	-2	8,571	-0.02%
2019/08/30	2	28.00	2	27.13	26.55	0	8,235	0.00%
2019/08/29	11	27.46	3	27.13	27.00	8	7,901	0.10%
2019/08/28	0	0.00	9	26.09	26.45	-9	7,205	-0.12%
2019/08/27	0	0.00	4	24.13	24.05	-4	6,943	-0.06%
2019/08/26	2	23.75	2	24.00	23.60	0	6,879	0.00%
2019/08/23	1	25.20	0	0.00	24.75	1	6,802	0.01%
2019/08/22	5	24.69	10	24.84	24.90	-5	6,713	-0.07%
2019/08/21	7	24.71	8	24.84	24.50	-1	6,537	-0.02%
2019/08/20	2	24.00	2	23.95	23.65	0	6,220	0.00%
2019/08/19	8	24.06	5	24.33	24.15	3	6,102	0.05%
2019/08/16	2	21.35	1	22.75	23.30	1	5,753	0.02%
2019/08/14	0	0.00	1	22.20	21.90	-1	5,573	-0.02%
2019/08/13	16	22.26	15	22.34	22.25	1	5,500	0.02%
2019/08/12	4	22.30	0	0.00	22.00	4	5,453	0.07%
2019/08/08	7	22.85	3	22.65	22.65	4	5,387	0.07%
2019/08/05	11	22.71	8	23.75	22.60	3	5,168	0.06%
2019/08/02	3	23.15	1	23.65	23.50	2	5,096	0.04%
2019/08/01	3	23.83	2	23.88	23.80	1	5,016	0.02%
2019/07/31	20	23.77	12	24.20	24.45	8	4,909	0.16%
2019/07/30	20	23.53	11	23.54	23.15	9	4,722	0.19%
2019/07/29	9	24.67	15	25.12	24.35	-6	4,488	-0.13%
2019/07/26	7	24.10	8	24.38	24.70	-1	4,170	-0.02%
2019/07/25	7	22.98	10	23.54	24.00	-3	3,834	-0.08%
2019/07/24	2	22.28	12	22.47	22.60	-10	3,320	-0.30%
2019/07/23	1	20.25	0	0.00	20.55	1	2,934	0.03%
2019/07/19	3	20.32	2	20.10	19.90	1	2,939	0.03%
2019/07/16	0	0.00	1	21.40	20.95	-1	2,954	-0.03%
2019/07/15	3	21.35	0	0.00	21.20	3	2,933	0.10%
2019/07/12	0	0.00	5	21.10	21.65	-5	2,959	-0.17%
2019/07/11	21	21.42	13	21.38	21.25	8	2,936	0.27%
2019/07/09	0	0.00	1	20.05	19.95	-1	2,748	-0.04%
2019/07/02	0	0.00	11	20.06	20.30	-11	2,741	-0.40%
2019/06/28	0	0.00	10	19.90	19.95	-10	2,714	-0.37%
2019/06/25	11	20.00	3	20.25	20.10	8	2,652	0.30%
2019/06/24	2	20.13	13	20.38	20.50	-11	2,582	-0.43%
2019/06/21	0	0.00	3	20.10	19.90	-3	2,483	-0.12%
2019/06/20	0	0.00	1	19.55	19.90	-1	2,370	-0.04%
2019/06/19	13	19.12	8	19.34	19.60	5	2,235	0.22%
2019/06/18	5	18.66	9	18.97	19.40	-4	1,976	-0.20%
2019/06/12	0	0.00	3	16.45	16.65	-3	1,563	-0.19%
2019/06/11	2	16.20	2	16.05	16.05	0	1,571	0.00%
2019/06/10	1	15.75	1	15.80	15.80	0	1,576	0.00%
2019/06/05	3	16.08	0	0.00	15.85	3	1,619	0.19%
2019/06/04	2	16.00	0	0.00	15.95	2	1,639	0.12%
2019/05/22	2	16.25	0.1	16.25	16.25	1.9	1,926	0.10%
2019/05/21	1	15.80	1	15.80	15.95	0	2,102	0.00%
2019/05/17	4	16.40	0	0.00	16.40	4	2,215	0.18%
2019/05/15	1	17.35	0	0.00	17.55	1	2,462	0.04%
2019/05/14	3	17.03	3	17.10	17.35	0	2,712	0.00%
2019/05/10	1	17.60	0	0.00	17.55	1	3,010	0.03%
2019/05/09	8	17.84	4	17.90	17.60	4	3,017	0.13%
2019/05/08	2	18.60	0	0.00	18.55	2	2,989	0.07%
2019/05/07	1	19.05	2	19.00	19.10	-1	3,054	-0.03%
2019/05/06	2	19.13	1	19.00	18.90	1	3,136	0.03%
2019/05/02	1	19.55	0	0.00	19.60	1	3,139	0.03%
2019/04/30	1	19.15	1	19.20	19.45	0	3,185	0.00%
2019/04/29	1	19.40	1	19.35	19.25	0	3,310	0.00%
2019/04/26	6	20.29	1	20.40	20.25	5	3,277	0.15%
2019/04/25	3	20.88	1	20.90	20.75	2	3,270	0.06%
2019/04/24	0	0.00	3	21.35	21.25	-3	3,269	-0.09%
2019/04/23	6	21.13	1	21.15	21.40	5	3,282	0.15%
2019/04/22	4	21.66	0	0.00	21.25	4	3,282	0.12%
2019/04/19	1	20.90	0	0.00	21.35	1	3,256	0.03%
2019/04/18	3	21.73	0	0.00	20.75	3	3,262	0.09%
2019/04/16	2	21.10	3	21.30	21.60	-1	3,211	-0.03%
2019/04/12	1	20.90	1	20.60	20.50	0	3,240	0.00%
2019/04/11	1	21.05	1	21.10	21.00	0	3,246	0.00%
2019/04/10	1	21.35	1	21.35	21.30	0	3,240	0.00%
2019/04/09	1	21.90	13	21.95	21.75	-12	3,241	-0.37%
2019/04/08	2	21.90	3	21.90	21.65	-1	3,257	-0.03%
2019/04/02	6	21.36	2	21.38	21.35	4	3,254	0.12%
2019/04/01	1	21.45	1	21.00	21.35	0	3,261	0.00%
2019/03/29	1	20.60	0	0.00	20.65	1	3,233	0.03%
2019/03/28	1	20.45	0	0.00	20.50	1	3,297	0.03%
2019/03/27	2	20.50	10	20.40	20.20	-8	3,380	-0.24%
2019/03/26	1	20.80	1	20.75	20.65	0	3,402	0.00%
2019/03/25	2	20.90	1	20.85	20.80	1	3,459	0.03%
2019/03/21	2	21.43	12	21.44	21.50	-10	3,553	-0.28%
2019/03/19	0	0.00	1	21.45	21.30	-1	3,906	-0.03%
2019/03/18	2	21.30	1	21.50	21.55	1	3,966	0.03%
2019/03/15	3	20.78	2	20.95	20.90	1	4,040	0.02%
2019/03/14	2	21.25	2	20.90	20.85	0	4,097	0.00%
2019/03/13	4	21.60	1	21.45	21.40	3	4,328	0.07%
2019/03/12	3	22.00	3	21.90	21.90	0	4,769	0.00%
2019/03/11	2	21.55	3	21.53	21.50	-1	5,268	-0.02%
2019/03/08	5	21.35	1	21.35	21.25	4	5,379	0.07%
2019/03/07	4	22.26	1	21.60	21.60	3	5,422	0.06%
2019/03/06	8	22.37	7	22.36	22.30	1	5,524	0.02%
2019/03/05	1	22.45	3	22.23	22.20	-2	5,688	-0.04%
2019/03/04	1	22.55	1	22.40	22.50	0	5,975	0.00%
2019/02/27	0	0.00	3	22.40	22.40	-3	6,090	-0.05%
2019/02/26	4	23.16	1	23.35	22.75	3	6,373	0.05%
2019/02/22	1	23.40	0	0.00	23.00	1	6,778	0.01%
2019/02/21	1	23.20	0	0.00	23.30	1	6,803	0.01%
2019/02/20	1	23.65	3	23.87	23.50	-2	6,788	-0.03%
2019/02/18	4	23.06	3	23.32	22.80	1	6,605	0.02%
2019/02/15	1	22.75	0	0.00	22.65	1	6,562	0.02%
2019/02/14	2	23.65	1	23.75	23.10	1	6,546	0.02%
2019/02/13	12	23.17	2	23.08	23.45	10	6,366	0.16%
2019/02/12	4	22.08	7	22.08	21.90	-3	6,143	-0.05%
2019/02/11	0	0.00	21	21.52	21.40	-21	6,069	-0.35%
2019/01/30	1	20.55	0	0.00	20.30	1	6,027	0.02%
2019/01/29	1	20.45	1	20.45	20.25	0	6,036	0.00%
2019/01/28	0	0.00	1	20.95	20.70	-1	6,058	-0.02%
2019/01/25	1	20.80	1	21.00	20.50	0	6,080	0.00%
2019/01/23	0	0.00	2	20.30	20.20	-2	6,287	-0.03%
2019/01/22	1	20.55	0	0.00	20.20	1	6,300	0.02%
2019/01/21	6	20.74	6	20.37	20.85	0	6,329	0.00%
2019/01/17	1	19.80	1	19.65	19.45	0	6,309	0.00%
2019/01/15	0	0.00	1	19.55	19.65	-1	6,317	-0.02%
2019/01/10	21	19.70	0	0.00	19.55	21	6,345	0.33%
2019/01/09	10	19.50	10	19.65	19.70	0	6,369	0.00%
2019/01/08	20	19.30	20	19.30	19.35	0	6,461	0.00%
2019/01/07	0	0.00	2	19.35	19.20	-2	6,480	-0.03%
2019/01/04	4	18.75	2	18.48	18.80	2	6,548	0.03%
2018/12/28	1	20.30	1	20.35	20.15	0	6,672	0.00%
2018/12/27	1	20.65	1	20.65	20.25	0	6,771	0.00%
2018/12/26	0	0.00	1	20.30	19.85	-1	6,784	-0.01%
2018/12/25	1	19.85	2	20.08	20.00	-1	6,833	-0.01%
2018/12/24	0	0.00	1	20.60	20.50	-1	6,844	-0.01%
2018/12/22	0	0.00	2	20.48	20.40	-2	6,849	-0.03%
2018/12/21	1	20.45	1	20.75	20.75	0	6,891	0.00%
2018/12/20	4	20.18	38	20.18	20.00	-34	6,910	-0.49%
2018/12/19	2	20.75	1	20.85	20.75	1	6,866	0.01%
2018/12/18	5	21.11	40	21.10	20.85	-35	6,933	-0.50%
2018/12/17	4	21.55	2	21.50	21.40	2	7,063	0.03%
2018/12/14	2	21.80	25	21.74	21.60	-23	7,092	-0.32%
2018/12/13	3	22.57	12	22.13	22.10	-9	7,128	-0.13%
2018/12/12	6	22.79	6	23.15	22.85	0	7,105	0.00%
2018/12/11	2	22.10	27	22.16	21.75	-25	7,057	-0.35%
2018/12/10	3	22.02	13	22.05	22.05	-10	7,070	-0.14%
2018/12/07	29	22.98	15	22.57	22.60	14	7,085	0.20%
2018/12/06	18	22.61	56	23.08	22.20	-38	7,191	-0.53%
2018/12/05	7	24.25	23	24.05	24.00	-16	7,061	-0.23%
2018/12/04	3	24.08	9	24.16	24.50	-6	6,721	-0.09%
2018/12/03	15	22.72	1	22.65	22.50	14	6,286	0.22%
2018/11/30	5	21.80	3	21.80	22.00	2	6,189	0.03%
2018/11/29	1	22.30	1	22.55	21.90	0	6,162	0.00%
2018/11/28	25	22.46	4	22.60	22.25	21	6,052	0.35%
2018/11/27	37	22.33	6	22.44	22.25	31	5,919	0.52%
2018/11/26	24	21.70	2	21.95	21.60	22	5,645	0.39%
2018/11/23	2	21.73	13	21.98	21.70	-11	5,570	-0.20%
2018/11/22	12	20.40	3	21.23	21.15	9	5,292	0.17%
2018/11/21	0	0.00	1	19.34	20.55	-1	4,970	-0.02%
2018/11/20	2	18.90	1	18.75	18.70	1	4,900	0.02%
2018/11/19	3	18.30	44	18.42	18.85	-41	4,902	-0.84%
2018/11/16	1	18.70	1	18.55	18.15	0	4,942	0.00%
2018/11/15	3	18.28	22	18.40	18.40	-19	4,978	-0.38%
2018/11/14	1	18.25	1	18.45	18.25	0	5,017	0.00%
2018/11/13	3	17.42	16	17.73	18.60	-13	5,141	-0.25%
2018/11/12	2	18.08	2	18.23	18.00	0	5,137	0.00%
2018/11/09	1	18.00	1	18.25	18.25	0	5,191	0.00%
2018/11/08	4	18.89	1	18.85	18.00	3	5,248	0.06%
2018/11/07	16	18.11	7	18.40	18.60	9	5,226	0.17%
2018/11/06	1	18.10	21	17.40	17.40	-20	5,254	-0.38%
2018/11/05	7	18.13	1	18.25	18.20	6	5,307	0.11%
2018/11/02	3	18.10	13	18.15	18.35	-10	5,323	-0.19%
2018/11/01	31	18.10	6	18.27	17.70	25	5,296	0.47%
2018/10/31	24	17.19	10	17.31	17.50	14	5,205	0.27%
2018/10/30	3	15.93	12	15.96	15.95	-9	5,117	-0.18%
2018/10/29	11.5	16.27	13	16.36	16.10	-1.5	5,175	-0.03%
2018/10/26	5	16.16	33	16.01	15.65	-28	5,221	-0.54%
2018/10/25	1	16.70	67	16.40	16.15	-66	5,225	-1.26%
2018/10/24	17	18.27	7	18.09	17.90	10	5,183	0.19%
2018/10/23	2	18.88	1	18.50	18.35	1	5,214	0.02%
2018/10/22	7	18.81	7	18.96	19.10	0	5,280	0.00%
2018/10/19	2	18.70	1	18.65	18.60	1	5,440	0.02%
2018/10/18	34	19.51	4	19.63	19.45	30	5,478	0.55%
2018/10/17	17	19.61	2	20.00	19.45	15	5,542	0.27%
2018/10/16	9	19.97	7	19.98	19.50	2	5,573	0.04%
2018/10/15	23	19.34	0	0.00	19.10	23	5,654	0.41%
2018/10/12	9	18.42	3	18.93	19.30	6	5,774	0.10%
2018/10/11	1	18.10	40	18.00	18.00	-39	5,828	-0.67%
2018/10/09	41	20.78	0	0.00	20.00	41	5,909	0.69%
2018/10/08	37	20.46	31	20.50	20.70	6	6,010	0.10%
2018/10/05	2	20.05	75	20.63	20.30	-73	6,078	-1.20%
2018/10/04	1	22.45	25	22.05	21.95	-24	6,039	-0.40%
2018/10/03	2	22.35	40	22.11	22.30	-38	6,180	-0.61%
2018/10/02	1	23.70	1	24.05	23.40	0	6,413	0.00%
2018/09/28	2	23.55	3	23.87	23.70	-1	6,784	-0.01%
2018/09/27	2	23.80	1	24.15	23.30	1	6,877	0.01%
2018/09/26	2	23.58	2	23.50	24.00	0	7,020	0.00%
2018/09/25	43	24.27	1	24.30	23.65	42	7,080	0.59%
2018/09/21	38	24.00	4	24.10	23.95	34	7,036	0.48%
2018/09/20	3	23.10	25	23.10	23.15	-22	6,984	-0.32%
2018/09/19	11	23.16	1	23.85	23.10	10	7,126	0.14%
2018/09/18	4	23.38	22	23.00	23.00	-18	7,137	-0.25%
2018/09/17	6	23.69	2	24.30	24.20	4	7,271	0.06%
2018/09/14	0	0.00	3	23.25	23.25	-3	7,240	-0.04%
2018/09/13	17	21.23	2	21.15	21.15	15	7,349	0.20%
2018/09/12	47	20.34	30	21.63	20.10	17	7,544	0.23%
2018/09/11	31	22.29	2	22.50	22.10	29	7,600	0.38%
2018/09/10	40	23.19	4	23.25	22.45	36	7,871	0.46%
2018/09/07	1	24.75	0	0.00	24.90	1	7,830	0.01%
2018/09/06	1	26.85	15	26.50	26.65	-14	7,859	-0.18%
2018/09/03	8	27.69	1	27.80	26.85	7	8,584	0.08%
2018/08/30	3	28.77	0	0.00	28.10	3	8,737	0.03%
2018/08/27	2	27.95	2	28.38	28.55	0	9,101	0.00%
2018/08/24	10	28.00	10	27.60	27.25	0	9,575	0.00%
2018/08/23	6	27.45	8	27.61	28.00	-2	10,673	-0.02%
2018/08/21	1	27.45	1	27.60	27.25	0	13,147	0.00%
2018/08/20	25	27.19	27	27.40	27.40	-2	13,469	-0.01%
2018/08/17	16	29.08	4	28.90	28.90	12	14,306	0.08%
2018/08/16	2	27.78	2	28.58	29.25	0	14,575	0.00%
2018/08/15	26	30.02	35	29.06	28.95	-9	14,843	-0.06%
2018/08/14	8	30.13	0	0.00	30.75	8	14,865	0.05%
2018/08/13	30	29.30	15	30.00	29.90	15	14,941	0.10%
2018/08/10	1	30.85	3	31.30	31.00	-2	14,913	-0.01%
2018/08/08	1	31.25	0	0.00	31.00	1	15,330	0.01%
2018/08/06	25	31.99	0	0.00	31.45	25	15,710	0.16%
2018/08/03	17	31.47	12	31.43	32.35	5	15,863	0.03%
2018/08/02	45	31.90	80	32.09	31.35	-35	15,852	-0.22%
2018/08/01	8	33.34	27	33.43	33.20	-19	15,913	-0.12%
2018/07/31	2	33.70	0	0.00	33.65	2	16,055	0.01%
2018/07/30	3	33.70	3	34.30	33.65	0	16,049	0.00%
2018/07/27	6	34.93	3	35.12	35.00	3	16,001	0.02%
2018/07/26	7	34.97	17	34.97	35.40	-10	15,934	-0.06%
2018/07/25	4	34.03	1	34.05	33.90	3	15,759	0.02%
2018/07/24	23	34.42	7	34.22	34.10	16	15,688	0.10%
2018/07/23	8	32.93	1	32.25	33.80	7	15,617	0.04%
2018/07/20	21	33.99	16	34.17	33.55	5	15,562	0.03%
2018/07/19	9	33.88	0	0.00	34.15	9	15,410	0.06%
2018/07/18	10	32.45	27	32.77	32.50	-17	15,296	-0.11%
2018/07/17	2	35.50	2	34.15	34.05	0	15,193	0.00%
2018/07/16	0	0.00	1	36.00	35.70	-1	15,078	-0.01%
2018/07/13	0	0.00	2	35.50	34.55	-2	15,044	-0.01%
2018/07/12	11	34.18	10	34.70	34.45	1	14,942	0.01%
2018/07/11	16	33.31	14	34.09	34.55	2	14,897	0.01%
2018/07/10	1	33.00	6	33.78	34.30	-5	14,731	-0.03%
2018/07/09	25	32.51	11	32.97	32.55	14	14,561	0.10%
2018/07/06	2	31.30	6	32.43	33.80	-4	14,382	-0.03%
2018/07/05	20	31.75	0	0.00	30.75	20	14,183	0.14%
2018/07/04	52	31.80	25	31.20	30.70	27	14,034	0.19%
2018/07/03	0	0.00	65	33.65	33.20	-65	13,822	-0.47%
2018/06/29	27	34.75	81	34.01	35.20	-54	13,686	-0.39%
2018/06/28	85	36.01	73	35.99	34.50	12	13,546	0.09%
2018/06/27	4	37.48	0	0.00	36.50	4	13,363	0.03%
2018/06/26	43	37.17	7	36.93	36.90	36	13,272	0.27%
2018/06/25	12	37.64	53	37.06	36.80	-41	13,101	-0.31%
2018/06/22	109	39.16	0	0.00	38.65	109	12,955	0.84%	大買/鉅額交易
2018/06/21	7	39.65	16	40.08	41.00	-9	12,800	-0.07%
2018/06/20	58	37.81	54	37.68	37.75	4	12,560	0.03%
2018/06/19	15	41.70	27	41.53	39.80	-12	12,439	-0.10%
2018/06/15	12	40.12	6	39.90	39.90	6	12,155	0.05%
2018/06/14	23	39.16	0	0.00	39.60	23	12,239	0.19%
2018/06/13	33	40.35	2	38.75	39.00	31	12,350	0.25%
2018/06/12	37	42.43	6	42.55	42.45	31	12,426	0.25%
2018/06/11	32	38.68	14	40.47	41.00	18	12,131	0.15%
2018/06/08	0	0.00	3	36.80	37.30	-3	11,994	-0.03%
2018/06/07	0	0.00	3	36.05	37.00	-3	11,951	-0.03%
2018/06/06	17	35.91	0	0.00	35.90	17	11,989	0.14%
2018/06/05	27	35.21	0	0.00	34.60	27	12,093	0.22%
2018/06/04	4	37.50	2	36.30	37.20	2	12,044	0.02%
2018/06/01	20	37.63	25	37.62	37.00	-5	11,883	-0.04%
2018/05/31	64	39.83	29	40.02	38.20	35	11,358	0.31%
2018/05/30	38	36.50	66	36.90	37.60	-28	10,218	-0.27%
2018/05/29	22	33.96	47	34.33	34.20	-25	9,074	-0.28%
2018/05/28	2	31.45	5	31.31	32.05	-3	7,610	-0.04%
2018/05/25	12	28.57	26	28.95	29.15	-14	7,234	-0.19%
2018/05/24	3	26.10	3.2	26.27	26.50	-0.2	6,262	0.00%
2018/05/23	11	26.07	19	26.25	25.90	-8	5,976	-0.13%
2018/05/22	1	25.25	2	26.15	25.10	-1	5,631	-0.02%
2018/05/21	7	25.93	4	25.35	26.05	3	5,538	0.05%
2018/05/18	0	0.00	1	24.80	25.05	-1	5,420	-0.02%
2018/05/17	6	24.77	0	0.00	24.40	6	5,346	0.11%
2018/05/16	36	25.76	6	25.51	25.20	30	5,258	0.57%
2018/05/15	31	24.83	1	24.85	24.90	30	4,897	0.61%
2018/05/14	7	25.93	6.1	26.10	25.80	0.9	4,846	0.02%
2018/05/11	0	0.00	8	25.21	24.40	-8	4,517	-0.18%
2018/05/09	6	24.77	17	24.58	24.15	-11	4,292	-0.26%
2018/05/08	0	0.00	1	24.65	24.05	-1	4,146	-0.02%
2018/05/07	0	0.00	1	22.75	22.75	-1	3,983	-0.03%
2018/05/03	1	22.40	0	0.00	22.40	1	4,024	0.02%
2018/04/26	2	22.30	0	0.00	21.50	2	5,006	0.04%
2018/04/20	10	23.80	0	0.00	23.80	10	5,127	0.20%
2018/04/16	3	25.03	9.5	24.72	24.60	-6.5	4,971	-0.13%
2018/04/13	9	24.74	8	24.74	24.95	1	4,975	0.02%
2018/04/11	1	24.15	5	24.19	24.00	-4	5,092	-0.08%
2018/04/10	0	0.00	1	23.20	23.05	-1	5,090	-0.02%
2018/04/09	2	22.95	1	23.10	22.90	1	5,194	0.02%
2018/04/03	2	23.75	6	23.52	23.35	-4	5,218	-0.08%
2018/04/02	10	24.23	0	0.00	23.80	10	5,216	0.19%
2018/03/30	2	24.50	1	24.25	24.05	1	5,259	0.02%
2018/03/29	4	24.55	3	24.50	24.20	1	5,298	0.02%
2018/03/28	2	24.35	3	24.10	24.00	-1	5,322	-0.02%
2018/03/27	1	24.20	2	24.33	24.20	-1	5,302	-0.02%
2018/03/26	1	24.50	0	0.00	24.10	1	5,307	0.02%
2018/03/23	3	23.60	3	23.85	23.95	0	5,309	0.00%
2018/03/22	1	25.90	1	26.40	24.85	0	5,264	0.00%
2018/03/21	5	26.10	2	27.00	25.85	3	5,189	0.06%
2018/03/20	5	26.63	4	26.48	26.35	1	5,112	0.02%
2018/03/19	5	26.18	8	26.44	26.50	-3	4,988	-0.06%
2018/03/16	3	26.30	42.7	25.91	25.55	-39.7	4,795	-0.83%
2018/03/15	1	25.00	0	0.00	24.80	1	4,566	0.02%
2018/03/14	2	25.20	3	25.23	24.80	-1	4,605	-0.02%
2018/03/13	0	0.00	8.1	24.65	25.10	-8.1	4,568	-0.18%
2018/03/12	5	24.89	5	25.03	24.70	0	4,578	0.00%
2018/03/09	2	23.98	1	24.25	24.40	1	4,563	0.02%
2018/03/08	1	23.35	2	22.43	23.35	-1	4,559	-0.02%
2018/02/27	2	21.50	0	0.00	21.25	2	5,528	0.04%
2018/02/23	1	21.40	4	21.48	21.40	-3	5,735	-0.05%
2018/02/21	1	21.10	18	21.02	21.15	-17	6,514	-0.26%
2018/02/12	6	20.62	1	20.25	20.10	5	6,991	0.07%
2018/02/09	0	0.00	2	19.05	20.50	-2	7,411	-0.03%
2018/02/08	6	20.02	5	20.16	20.00	1	7,508	0.01%
2018/02/07	0	0.00	2	20.95	20.70	-2	7,549	-0.03%
2018/02/06	12	20.71	24	20.50	20.45	-12	7,600	-0.16%
2018/02/05	8	22.51	1	22.40	22.70	7	7,704	0.09%
2018/02/02	1	23.75	1	23.75	23.70	0	7,809	0.00%
2018/01/31	13	24.52	1	24.20	24.30	12	8,037	0.15%
2018/01/30	5	24.74	1	24.50	24.50	4	8,190	0.05%
2018/01/29	3	25.20	0	0.00	24.85	3	8,303	0.04%
2018/01/26	7	25.69	0	0.00	25.40	7	8,546	0.08%
2018/01/25	9	25.53	1	25.55	25.20	8	8,703	0.09%
2018/01/24	23	26.98	27	26.52	26.40	-4	8,804	-0.05%
2018/01/23	19	26.26	18	25.89	26.45	1	8,872	0.01%
2018/01/22	66	26.97	51.5	27.13	27.15	14.5	8,922	0.16%
2018/01/19	23	25.54	1.3	25.50	25.40	21.7	9,219	0.23%
2018/01/18	1	24.55	1	25.15	24.85	0	9,485	0.00%
2018/01/16	0	0.00	1.2	24.42	24.20	-1.2	10,268	-0.01%
2018/01/15	5	24.00	0	0.00	24.00	5	10,700	0.05%
2018/01/12	0	0.00	1	24.10	24.05	-1	10,878	-0.01%
2018/01/10	10	24.05	0	0.00	23.70	10	11,155	0.09%
2018/01/09	13	24.48	0	0.00	24.35	13	11,346	0.11%
2018/01/08	3	26.12	2	24.85	24.65	1	11,708	0.01%
2018/01/05	1	24.90	3	25.38	25.50	-2	11,693	-0.02%
2018/01/04	1	24.35	0	0.00	24.30	1	11,734	0.01%
2018/01/03	7	24.29	10	24.04	24.05	-3	11,867	-0.03%