漢磊 (3707)-永豐金-博愛券商分點個股進出

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
62.1
漲跌
▼0.5
漲幅
-0.80%
成交量
1,318張
產業
上櫃半導體類股
1280人加入追蹤

立即追蹤
本地時間:14:30(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－永豐金-博愛券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-博愛券商分點個股進出
永豐金-博愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/09/15	0	0.00	2	79.15	79.00	-2	2,869	-0.07%
2023/09/14	0	0.00	6	80.10	79.80	-6	2,922	-0.21%
2023/09/13	3	79.00	0	0.00	79.50	3	2,937	0.10%
2023/09/11	0	0.00	1	77.10	76.60	-1	3,187	-0.03%
2023/09/05	0	0.00	1	79.50	79.60	-1	3,637	-0.03%
2023/08/31	0	0.00	1	78.70	79.10	-1	3,800	-0.03%
2023/08/23	0	0.00	2	74.45	75.00	-2	4,042	-0.05%
2023/08/17	0	0.00	1	74.00	75.40	-1	4,081	-0.02%
2023/08/15	0	0.00	4	72.80	73.20	-4	4,084	-0.10%
2023/08/14	0.1	71.90	1	72.60	72.20	-1	4,086	-0.02%
2023/08/09	1	78.00	2	77.50	77.50	-1	4,064	-0.02%
2023/08/07	1	79.60	1	79.60	79.60	0	4,103	0.00%
2023/08/04	0	0.00	1	78.00	78.30	-1	4,104	-0.02%
2023/08/01	0.1	80.30	0	0.00	79.70	0.1	4,102	0.00%
2023/07/28	0.2	80.80	0	0.00	80.80	0.2	4,095	0.00%
2023/07/26	0.2	80.50	0	0.00	78.80	0.2	4,093	0.00%
2023/07/25	1	81.20	0	0.00	80.80	1	4,105	0.02%
2023/07/21	0.1	82.40	0	0.00	82.20	0.1	4,065	0.00%
2023/07/20	1	84.10	1	83.70	83.90	0	4,107	0.00%
2023/07/19	0	0.00	4	83.20	83.10	-4	4,145	-0.10%
2023/07/18	0	0.00	1	84.70	84.00	-1	4,258	-0.02%
2023/07/17	0	0.00	1	86.90	86.80	-1	4,285	-0.02%
2023/07/14	10	87.35	12.1	87.77	87.70	-2.1	4,293	-0.05%
2023/07/13	2	86.90	0	0.00	86.60	2	4,279	0.05%
2023/07/12	1	89.00	0	0.00	88.40	1	4,230	0.02%
2023/07/11	26	93.86	45	92.46	90.50	-19	4,143	-0.46%
2023/07/10	29	91.14	6.1	90.68	90.40	23	3,887	0.59%
2023/07/07	18	86.88	15	87.84	86.70	3	3,557	0.08%
2023/07/06	2	87.00	27	87.61	88.00	-25	3,479	-0.72%
2023/07/03	0.1	83.60	0	0.00	83.10	0.1	3,271	0.00%
2023/06/30	0.1	82.70	1	82.90	83.80	-0.9	3,256	-0.03%
2023/06/29	26	84.14	0	0.00	83.30	26	3,262	0.80%
2023/06/28	0.2	83.70	1	84.30	82.90	-0.9	3,313	-0.03%
2023/06/26	5	85.18	0	0.00	84.50	5	3,399	0.15%
2023/06/21	3	86.73	1	86.70	86.70	2	3,392	0.06%
2023/06/20	2	87.15	2	87.75	88.00	0	3,370	0.00%
2023/06/16	5	86.44	1	87.00	86.10	4	3,331	0.12%
2023/06/15	2	88.65	0	0.00	88.60	2	3,330	0.06%
2023/06/14	7	88.56	3	88.60	90.20	4	3,207	0.12%
2023/06/13	4	86.98	1	88.70	86.50	3	3,047	0.10%
2023/06/12	1	85.37	0.1	85.70	85.40	1	2,895	0.03%
2023/06/08	1.1	84.13	1	82.60	82.70	0.1	2,862	0.00%
2023/06/07	0	0.00	2	83.50	84.70	-2	2,898	-0.07%
2023/06/06	9	82.91	20	83.91	82.00	-11	2,862	-0.38%
2023/06/05	3	86.43	7	87.24	85.20	-4	2,812	-0.14%
2023/06/02	16	82.61	0	0.00	82.20	16	2,698	0.59%
2023/05/30	2	79.00	1	79.60	79.10	1	2,948	0.03%
2023/05/26	0.1	77.60	0	0.00	77.00	0.1	2,935	0.00%
2023/05/24	5.1	78.40	0	0.00	79.10	5.1	2,992	0.17%
2023/05/23	0	0.00	5	77.60	77.60	-5	2,997	-0.17%
2023/05/19	0	0.00	0	78.10	78.00	0	3,019	0.00%
2023/05/15	0.1	74.20	0	0.00	74.50	0.1	3,081	0.00%
2023/05/11	3	76.02	0	0.00	75.20	3	3,118	0.10%
2023/05/10	4	77.28	9	77.30	77.40	-5	3,148	-0.16%
2023/05/09	0.3	77.76	3	76.77	76.50	-2.8	3,168	-0.09%
2023/05/08	0	0.00	6.1	78.50	78.30	-6.1	3,218	-0.19%
2023/05/05	0	78.20	0	0.00	77.80	0	3,329	0.00%
2023/05/04	0.2	78.98	1	78.40	78.30	-0.8	3,464	-0.02%
2023/05/03	0	0.00	1	78.70	78.90	-1	3,511	-0.03%
2023/04/28	1	77.00	2	77.20	77.90	-1	3,645	-0.03%
2023/04/27	0.2	77.10	0	0.00	76.30	0.2	3,616	0.01%
2023/04/26	3	75.40	1	76.00	76.70	2	3,627	0.06%
2023/04/25	0.1	79.60	10	77.68	77.00	-9.9	3,610	-0.27%
2023/04/24	0.1	79.40	0	0.00	80.00	0.1	3,603	0.00%
2023/04/21	2.2	80.30	0	0.00	79.10	2.2	3,573	0.06%
2023/04/20	2.3	83.47	1	84.30	83.50	1.3	3,464	0.04%
2023/04/19	1	86.50	0	0.00	86.50	1	3,429	0.03%
2023/04/17	0.1	88.10	1	87.80	88.70	-0.9	3,425	-0.03%
2023/04/14	1	88.40	1	88.90	88.40	0	3,408	0.00%
2023/04/13	0.2	88.99	0	0.00	88.20	0.2	3,425	0.01%
2023/04/11	0.1	90.21	0	0.00	90.00	0.1	3,405	0.00%
2023/04/10	0	91.30	21	90.89	90.50	-21	3,427	-0.61%
2023/04/06	1	91.70	0	0.00	91.30	1	3,404	0.03%
2023/03/30	0	0.00	2	90.70	90.50	-2	3,449	-0.06%
2023/03/29	1	92.20	3	90.77	89.80	-2	3,455	-0.06%
2023/03/28	0	0.00	4.1	91.43	91.70	-4.1	3,436	-0.12%
2023/03/27	3	90.47	1	90.50	90.00	2	3,372	0.06%
2023/03/24	0	0.00	2	90.90	90.80	-2	3,391	-0.06%
2023/03/23	1.2	90.22	0	0.00	90.20	1.2	3,374	0.03%
2023/03/22	0.1	90.40	2	90.60	90.70	-2	3,380	-0.06%
2023/03/21	0.1	90.00	1	90.10	89.70	-0.9	3,382	-0.03%
2023/03/20	3.1	90.54	1	91.00	89.90	2.1	3,390	0.06%
2023/03/16	1.1	86.99	0	0.00	86.80	1.1	3,310	0.03%
2023/03/14	0.3	87.40	2	87.10	86.10	-1.7	3,395	-0.05%
2023/03/13	1	87.70	0.1	88.30	88.40	0.9	3,426	0.03%
2023/03/10	4.1	89.32	1	90.20	88.90	3.1	3,468	0.09%
2023/03/08	0	0.00	1	92.40	92.30	-1	3,547	-0.03%
2023/03/07	1	91.20	1.7	91.65	92.50	-0.7	3,544	-0.02%
2023/03/06	1	90.00	4	89.98	90.70	-3	3,527	-0.09%
2023/03/03	4.1	88.29	6	88.67	89.20	-2	3,536	-0.06%
2023/03/02	0.1	91.95	0	0.00	90.80	0.1	3,372	0.00%
2023/03/01	1	93.20	0	0.00	93.00	1	3,378	0.03%
2023/02/23	3	93.83	0	0.00	93.90	3	3,423	0.09%
2023/02/22	2.1	93.47	0	0.00	93.20	2.1	3,543	0.06%
2023/02/21	0	0.00	1	98.50	97.10	-1	3,626	-0.03%
2023/02/20	1	96.70	0.1	97.20	97.50	0.9	3,771	0.02%
2023/02/17	0	96.80	0	0.00	96.50	0	4,007	0.00%
2023/02/16	0	0.00	1	97.20	97.90	-1	4,067	-0.02%
2023/02/15	1	96.40	1	97.50	95.90	0	4,178	0.00%
2023/02/14	0	0.00	1	96.70	97.00	-1	4,192	-0.02%
2023/02/13	1	96.00	1.1	95.72	96.10	-0.1	4,328	0.00%
2023/02/10	2	97.65	1	96.00	95.20	1	4,382	0.02%
2023/02/09	4	99.03	6.1	99.10	98.30	-2.1	4,372	-0.05%
2023/02/08	1	98.70	2.1	99.46	98.90	-1.1	4,401	-0.02%
2023/02/07	0	0.00	0.1	97.20	97.60	-0.1	4,395	0.00%
2023/02/06	4	98.45	1.1	99.57	96.90	2.9	4,427	0.07%
2023/02/03	5	102.00	1	100.50	98.20	4	4,387	0.09%
2023/02/02	4	98.80	11	99.68	100.00	-7	4,351	-0.16%
2023/02/01	1	97.30	0	0.00	96.70	1	4,263	0.02%
2023/01/31	5	95.40	2	95.70	96.30	3	4,303	0.07%
2023/01/30	0	0.00	6.1	93.67	94.80	-6.1	4,295	-0.14%
2023/01/17	3	89.43	2	89.20	89.50	1	4,271	0.02%
2023/01/16	1	89.40	0	0.00	90.00	1	4,315	0.02%
2023/01/13	0.1	89.05	0	0.00	87.70	0.1	4,344	0.00%
2023/01/12	4	91.80	3	90.33	89.20	1	4,404	0.02%
2023/01/11	3	90.83	1	90.20	90.40	2	4,408	0.05%
2023/01/10	0	90.30	4	89.95	89.80	-4	4,472	-0.09%
2023/01/09	0	90.50	1	89.70	90.50	-1	4,547	-0.02%
2023/01/06	2	86.90	0	0.00	88.80	2	4,610	0.04%
2023/01/05	1	87.48	0	0.00	85.90	1	4,723	0.02%
2023/01/04	0	0.00	1	85.90	85.90	-1	4,801	-0.02%
2023/01/03	3	86.17	0	0.00	86.20	3	4,956	0.06%
2022/12/30	1	85.00	0	0.00	84.60	1	5,051	0.02%
2022/12/29	0.1	85.24	0	85.10	85.10	0.1	5,112	0.00%
2022/12/28	0.2	86.95	1	87.50	86.00	-0.8	5,227	-0.02%
2022/12/27	0.1	89.00	0	0.00	88.80	0.1	5,318	0.00%
2022/12/23	0.1	86.50	1	87.30	86.90	-0.9	5,515	-0.02%
2022/12/22	3.1	87.09	0	0.00	86.90	3.1	5,581	0.06%
2022/12/21	0.1	89.20	0.2	89.60	87.60	-0.1	5,715	0.00%
2022/12/20	0.2	92.08	10	88.60	88.50	-9.8	5,847	-0.17%
2022/12/16	0.1	92.80	0	0.00	93.20	0.1	6,155	0.00%
2022/12/15	0.1	95.70	0	0.00	95.40	0.1	6,214	0.00%
2022/12/14	1	94.10	11	94.85	95.90	-10	6,247	-0.16%
2022/12/12	31	94.73	0	0.00	95.00	31	6,289	0.49%
2022/12/09	1	97.60	0	0.00	96.10	1	6,319	0.02%
2022/12/07	2	97.45	0	0.00	96.20	2	6,462	0.03%
2022/12/06	0	0.00	1	100.00	99.80	-1	6,454	-0.02%
2022/12/05	40	103.94	42	103.05	103.00	-2	6,541	-0.03%
2022/12/02	0	0.00	1	103.00	102.50	-1	6,546	-0.02%
2022/12/01	3	101.67	2	101.00	102.00	1	6,589	0.02%
2022/11/30	1	98.90	0	0.00	98.10	1	6,601	0.02%
2022/11/29	0	0.00	1	97.90	98.30	-1	6,693	-0.01%
2022/11/28	0	0.00	0.1	97.30	97.80	-0.1	6,786	0.00%
2022/11/25	2	98.10	1	96.10	96.00	1	6,967	0.01%
2022/11/24	2	98.85	0	0.00	98.80	2	6,996	0.03%
2022/11/23	0	0.00	2	99.50	98.30	-2	7,077	-0.03%
2022/11/22	1	98.60	0	0.00	98.30	1	7,184	0.01%
2022/11/21	0	0.00	0.1	101.00	100.00	-0.1	7,322	0.00%
2022/11/18	5	101.80	3	99.60	99.60	2	7,455	0.03%
2022/11/17	0.1	99.55	1	101.50	102.00	-0.9	7,553	-0.01%
2022/11/16	5	98.64	5	100.60	98.30	0	7,672	0.00%
2022/11/15	11	97.25	30.2	97.67	101.00	-19.2	7,668	-0.25%
2022/11/11	1	94.50	6	94.50	93.60	-5	8,238	-0.06%
2022/11/10	0.1	93.10	0.2	93.60	93.00	-0.1	8,202	0.00%
2022/11/09	15	93.77	9.4	94.23	94.30	5.6	8,285	0.07%
2022/11/08	0	0.00	10	92.10	90.40	-10	8,385	-0.12%
2022/11/07	5	91.10	0	0.00	91.10	5	8,445	0.06%
2022/11/04	0	0.00	1	90.30	91.10	-1	8,609	-0.01%
2022/11/02	1	89.70	0.1	89.10	89.40	0.9	8,945	0.01%
2022/10/31	0	0.00	20	86.80	87.00	-20	9,084	-0.22%
2022/10/27	3.1	82.99	2.1	82.95	85.90	1	9,348	0.01%
2022/10/26	1	82.10	1	82.00	81.90	0	9,542	0.00%
2022/10/25	0.2	83.10	1	83.70	82.50	-0.8	9,588	-0.01%
2022/10/24	1	87.20	3	86.20	85.00	-2	9,723	-0.02%
2022/10/21	2	84.95	6	85.18	84.00	-4	9,912	-0.04%
2022/10/20	1	85.50	6	85.97	86.20	-5	10,050	-0.05%
2022/10/19	1	85.80	0	0.00	85.80	1	10,335	0.01%
2022/10/18	1	88.30	12	87.23	87.90	-11	10,432	-0.11%
2022/10/17	1.2	84.78	2	84.70	86.80	-0.8	10,554	-0.01%
2022/10/14	2	87.55	0.1	89.30	89.10	1.9	10,742	0.02%
2022/10/13	3.5	89.42	1	88.80	83.00	2.5	11,153	0.02%
2022/10/12	0.1	90.50	11	91.12	90.00	-10.9	11,255	-0.10%
2022/10/11	2.2	90.68	0	0.00	90.80	2.2	11,414	0.02%
2022/10/07	20	99.00	0	0.00	97.50	20	11,748	0.17%
2022/10/06	0	0.00	20	101.50	101.50	-20	11,787	-0.17%
2022/10/05	2	102.50	2.3	103.11	99.80	-0.3	11,825	0.00%
2022/10/04	0	0.00	2	99.50	101.00	-2	11,829	-0.02%
2022/10/03	0.3	95.25	0	0.00	94.80	0.3	12,009	0.00%
2022/09/30	2	90.75	5.2	94.10	95.00	-3.2	12,487	-0.03%
2022/09/29	3	92.43	0	0.00	91.10	3	12,909	0.02%
2022/09/28	3	96.40	5	92.60	90.70	-2	13,222	-0.02%
2022/09/27	1.1	98.80	0	0.00	99.60	1.1	13,774	0.01%
2022/09/26	67	100.55	3	100.07	98.50	64	14,054	0.46%
2022/09/23	46.2	110.98	10	111.00	107.00	36.2	14,215	0.25%
2022/09/22	0	113.00	4	111.00	114.00	-4	14,252	-0.03%
2022/09/21	1	111.00	0	0.00	110.00	1	14,266	0.01%
2022/09/20	1	111.50	2	112.50	113.00	-1	14,345	-0.01%
2022/09/19	2	109.50	1	110.00	109.50	1	14,511	0.01%
2022/09/16	2.1	109.76	0	0.00	109.50	2.1	14,612	0.01%
2022/09/15	4	112.88	2	111.50	111.50	2	14,736	0.01%
2022/09/14	2	106.50	25	112.06	114.00	-23	14,959	-0.15%
2022/09/13	3	112.17	1	111.50	111.50	2	15,080	0.01%
2022/09/12	5	112.70	83	112.51	112.50	-78	15,194	-0.51%
2022/09/08	92	109.16	3	108.02	110.00	89	15,217	0.58%
2022/09/07	11	105.50	0	0.00	105.00	11	15,282	0.07%
2022/09/06	16	107.22	15	106.97	107.00	1	15,312	0.01%
2022/09/05	7	112.93	3	110.67	110.50	4	15,354	0.03%
2022/09/02	3	113.50	3	114.33	115.00	0	15,372	0.00%
2022/09/01	7	112.50	7	113.86	113.00	0	15,352	0.00%
2022/08/31	1	115.50	1	115.50	115.50	0	15,307	0.00%
2022/08/30	4	116.50	3	116.50	117.00	1	15,517	0.01%
2022/08/29	13.1	112.01	1	112.00	116.00	12.1	15,566	0.08%
2022/08/26	18	116.36	26	117.56	115.50	-8	15,485	-0.05%
2022/08/25	2	116.50	4	116.88	117.00	-2	15,471	-0.01%
2022/08/24	11	114.27	2	117.24	113.00	9	15,425	0.06%
2022/08/23	12	110.88	15	112.70	115.50	-3	15,405	-0.02%
2022/08/22	1	111.50	1	112.50	111.50	0	15,309	0.00%
2022/08/19	49	113.52	23.1	112.61	113.00	25.9	15,226	0.17%
2022/08/18	11	102.86	63	106.85	109.00	-52	14,800	-0.35%
2022/08/17	46	102.87	4	103.00	102.50	42	14,631	0.29%
2022/08/16	0	0.00	3	105.33	104.50	-3	14,638	-0.02%
2022/08/15	12	103.96	58	105.25	105.50	-46	14,659	-0.31%
2022/08/12	4	101.63	31	101.97	101.50	-27	14,467	-0.19%
2022/08/11	49	100.39	52	102.61	99.60	-3	14,453	-0.02%
2022/08/10	33	98.56	2	100.00	98.50	31	14,537	0.21%
2022/08/09	15	100.13	91	100.89	101.00	-76	14,513	-0.52%
2022/08/08	0	0.00	0.1	97.50	99.50	-0.1	14,328	0.00%
2022/08/05	1	98.30	18	97.87	98.80	-17	14,409	-0.12%
2022/08/04	37.2	92.82	6	92.82	95.00	31.2	14,382	0.22%
2022/08/03	20.1	93.52	7	93.53	93.20	13.1	14,364	0.09%
2022/08/02	21	95.59	2	96.45	96.20	19	14,293	0.13%
2022/08/01	3	100.67	2	101.50	100.50	1	14,116	0.01%
2022/07/29	5	101.50	43.2	101.25	102.50	-38.2	14,118	-0.27%
2022/07/28	13	98.62	14	100.23	98.50	-1	14,034	-0.01%
2022/07/27	22	99.15	21	98.48	99.50	1	13,908	0.01%
2022/07/26	31	99.62	8	99.86	97.40	23	13,776	0.17%
2022/07/25	10	98.69	21	99.96	100.50	-11	13,539	-0.08%
2022/07/22	9	100.23	3	99.10	99.10	6	13,580	0.04%
2022/07/21	22	100.91	15	101.37	101.50	7	13,675	0.05%
2022/07/20	3.2	99.91	5	98.50	99.30	-1.8	13,520	-0.01%
2022/07/19	5	91.80	19	94.32	94.30	-14	13,162	-0.11%
2022/07/18	5	94.40	13.3	94.18	93.00	-8.3	13,027	-0.06%
2022/07/15	2	89.70	3	92.03	93.00	-1	12,806	-0.01%
2022/07/14	2.2	88.50	25	88.00	88.00	-22.8	12,375	-0.18%
2022/07/13	17.1	85.22	3	85.83	83.50	14.1	12,311	0.11%
2022/07/12	24.2	84.78	3	84.90	82.00	21.2	12,306	0.17%
2022/07/11	36.1	86.50	34	87.26	87.90	2.1	12,314	0.02%
2022/07/08	63.2	87.85	56	89.88	88.50	7.2	12,130	0.06%
2022/07/07	37.2	81.34	35	82.47	85.00	2.2	11,708	0.02%
2022/07/06	18	85.16	8	85.18	83.50	10	11,235	0.09%
2022/07/05	5.1	90.62	47	87.38	90.10	-41.9	10,979	-0.38%
2022/07/04	12	93.68	9	98.10	90.90	3	10,346	0.03%
2022/07/01	12.1	106.14	23	101.11	101.00	-11	10,130	-0.11%
2022/06/30	64	118.45	13	113.00	112.00	51	9,861	0.52%
2022/06/29	42	120.95	83	121.63	124.00	-41	9,795	-0.42%
2022/06/28	23	123.15	23	124.15	124.50	0	10,015	0.00%
2022/06/27	1	124.00	3	123.00	125.00	-2	10,509	-0.02%
2022/06/24	5	118.10	3	117.67	116.50	2	10,563	0.02%
2022/06/23	4	117.63	2	117.50	119.00	2	10,810	0.02%
2022/06/22	9	118.44	10	118.70	119.50	-1	11,550	-0.01%
2022/06/21	3.1	113.97	3	118.33	118.00	0.1	11,540	0.00%
2022/06/20	4.1	112.35	0	0.00	108.50	4.1	11,618	0.04%
2022/06/17	20	118.30	6	117.75	118.50	14	11,816	0.12%
2022/06/16	43	122.58	20	128.50	120.50	23	12,158	0.19%
2022/06/15	29	129.14	31	131.00	126.50	-2	12,606	-0.02%
2022/06/14	8	131.13	4	131.75	131.00	4	13,160	0.03%
2022/06/13	19	133.18	15.1	133.47	133.50	3.9	13,413	0.03%
2022/06/10	2	132.50	0.1	133.50	132.50	1.9	13,626	0.01%
2022/06/09	22	133.57	1	134.50	134.50	21	13,963	0.15%
2022/06/08	2	131.50	5	133.70	133.50	-3	14,265	-0.02%
2022/06/07	1	128.50	1.8	129.94	130.00	-0.8	14,193	-0.01%
2022/06/06	2	128.00	1	127.00	127.00	1	14,134	0.01%
2022/06/02	0.5	128.50	1.1	128.45	127.50	-0.6	14,263	0.00%
2022/06/01	0	0.00	1.1	127.00	126.00	-1.1	14,291	-0.01%
2022/05/31	22	126.48	24.3	126.06	126.50	-2.3	14,344	-0.02%
2022/05/30	6	123.25	4	123.75	125.00	2	14,311	0.01%
2022/05/27	11	119.00	11	120.36	119.00	0	14,305	0.00%
2022/05/26	23	119.98	21	121.10	119.50	2	14,337	0.01%
2022/05/24	30	116.00	20	117.00	115.50	10	14,427	0.07%
2022/05/20	0	0.00	21	118.79	119.00	-21	14,368	-0.15%
2022/05/19	30	117.92	0	0.00	120.00	30	14,446	0.21%
2022/05/18	1	118.50	22	119.68	121.00	-21	14,456	-0.15%
2022/05/17	0	0.00	1	116.00	117.00	-1	14,241	-0.01%
2022/05/16	10.1	113.01	20	114.50	113.00	-9.9	14,299	-0.07%
2022/05/13	2	113.75	1	114.50	113.50	1	14,329	0.01%
2022/05/12	4	109.50	0	0.00	108.50	4	14,376	0.03%
2022/05/10	1	112.00	2	111.00	113.50	-1	14,616	-0.01%
2022/05/09	8	109.50	0	0.00	108.50	8	14,710	0.05%
2022/05/06	1	113.00	0	0.00	116.00	1	14,893	0.01%
2022/05/05	2	113.50	0	0.00	113.00	2	14,931	0.01%
2022/04/29	2.1	105.02	2	105.50	105.00	0.1	15,109	0.00%
2022/04/28	2	102.00	2	104.00	102.50	0	15,062	0.00%
2022/04/27	2	100.75	1	105.50	106.00	1	14,925	0.01%
2022/04/26	1	111.00	1	110.00	110.00	0	14,714	0.00%
2022/04/25	3	110.17	1	109.50	110.00	2	14,715	0.01%
2022/04/22	3	116.83	1	119.50	115.00	2	14,672	0.01%
2022/04/21	1	122.50	1	122.50	123.00	0	14,735	0.00%
2022/04/19	1	123.50	13	122.65	121.00	-12	15,002	-0.08%
2022/04/18	10	119.50	10	120.60	119.50	0	15,138	0.00%
2022/04/15	32	124.17	31	127.18	123.00	1	15,233	0.01%
2022/04/14	1	132.50	2	133.50	130.50	-1	15,425	-0.01%
2022/04/13	11	125.95	1	131.00	130.50	10	15,411	0.06%
2022/04/11	2	129.50	5	127.60	128.50	-3	15,497	-0.02%
2022/04/07	3	127.17	6	124.50	124.50	-3	15,528	-0.02%
2022/04/06	0	0.00	3	130.17	130.50	-3	15,634	-0.02%
2022/04/01	4	130.75	0	0.00	133.50	4	15,910	0.03%
2022/03/31	4	135.25	3.2	133.00	133.00	0.8	16,040	0.00%
2022/03/30	2.2	137.45	5	134.90	137.50	-2.8	15,779	-0.02%
2022/03/29	23	132.24	23	134.04	131.00	0	15,296	0.00%
2022/03/28	6	135.83	0	0.00	136.50	6	15,114	0.04%
2022/03/25	6.1	138.43	8.2	140.20	134.00	-2.1	14,809	-0.01%
2022/03/24	20	130.50	2	134.25	134.50	18	14,028	0.13%
2022/03/23	2	133.50	1	131.50	130.50	1	13,891	0.01%
2022/03/22	2	133.00	1	132.00	132.00	1	13,907	0.01%
2022/03/21	45	131.58	57	132.05	131.50	-12	13,712	-0.09%
2022/03/18	8	127.81	8	128.31	129.50	0	13,415	0.00%
2022/03/17	5	123.50	20	122.40	127.00	-15	13,097	-0.11%
2022/03/16	1	116.00	1.1	120.91	115.50	-0.1	12,561	0.00%
2022/03/15	6	119.08	5	117.60	116.00	1	12,323	0.01%
2022/03/14	26	119.73	42	119.58	120.50	-16	12,224	-0.13%
2022/03/11	0	0.00	2	116.50	117.50	-2	12,051	-0.02%
2022/03/10	0	0.00	18	118.00	118.00	-18	11,755	-0.15%
2022/03/09	2	107.50	2	106.50	107.50	0	11,998	0.00%
2022/03/08	3.1	109.52	1	110.00	106.00	2.1	12,521	0.02%
2022/03/07	31	108.97	0	0.00	108.00	31	12,436	0.25%
2022/03/04	1	118.00	30	114.33	117.00	-29	12,518	-0.23%
2022/03/03	1	115.00	2	115.75	114.50	-1	12,739	-0.01%
2022/03/02	1	115.00	2	113.00	115.50	-1	12,940	-0.01%
2022/03/01	4	109.00	5	108.50	111.00	-1	13,007	-0.01%
2022/02/25	2.2	104.86	0	0.00	107.50	2.2	13,312	0.02%
2022/02/24	12	100.33	0	0.00	101.00	12	13,622	0.09%
2022/02/23	18.1	107.47	34.2	107.02	107.00	-16.1	13,708	-0.12%
2022/02/22	2	108.50	6	107.33	107.00	-4	14,312	-0.03%
2022/02/21	1	113.00	2	113.00	113.00	-1	14,773	-0.01%
2022/02/18	2	117.50	19	116.58	117.50	-17	15,619	-0.11%
2022/02/17	16	116.00	30	117.50	116.00	-14	16,741	-0.08%
2022/02/16	1	116.00	0	0.00	116.00	1	17,296	0.01%
2022/02/15	18	117.89	16	118.50	115.00	2	17,696	0.01%
2022/02/14	12	115.75	3	116.50	114.50	9	18,179	0.05%
2022/02/11	25	121.26	1	114.00	120.50	24	18,412	0.13%
2022/02/10	1	113.00	1	115.50	113.50	0	18,570	0.00%
2022/02/09	3.1	113.52	6	113.83	115.50	-2.9	18,977	-0.02%
2022/02/08	1.2	108.17	12	110.04	109.00	-10.8	19,452	-0.06%
2022/02/07	6	107.50	3	102.50	106.50	3	19,958	0.02%
2022/01/26	3	105.83	1	106.00	106.00	2	20,938	0.01%
2022/01/25	25	107.28	19	109.55	105.00	6	22,199	0.03%
2022/01/24	10.1	107.01	25	107.80	112.00	-14.9	23,333	-0.06%
2022/01/21	1.5	111.17	1	107.50	107.50	0.5	24,393	0.00%
2022/01/20	3	114.00	3	113.50	113.00	0	24,821	0.00%
2022/01/19	30	113.67	34	113.88	113.00	-4	25,702	-0.02%
2022/01/18	1	116.50	1	118.00	116.00	0	27,585	0.00%
2022/01/17	8.1	116.88	0	0.00	118.50	8.1	27,949	0.03%
2022/01/14	1	113.50	1	113.00	115.50	0	28,705	0.00%
2022/01/13	0	0.00	1	114.00	114.50	-1	29,333	0.00%
2022/01/12	11.2	117.37	1	120.50	116.50	10.2	30,283	0.03%
2022/01/11	26	119.94	0	0.00	117.50	26	31,864	0.08%
2022/01/10	2.1	124.29	1	119.50	125.50	1.1	32,869	0.00%
2022/01/07	2.1	124.76	1	129.00	123.50	1.1	33,851	0.00%
2022/01/06	1.1	133.14	0	0.00	134.00	1.1	34,726	0.00%
2022/01/04	1.1	143.36	0	0.00	141.00	1.1	36,751	0.00%
2022/01/03	11	146.05	11	144.59	144.50	0	38,902	0.00%
2021/12/29	12	147.92	21	148.26	146.00	-9	40,713	-0.02%
2021/12/28	13	146.15	5	145.60	145.50	8	41,252	0.02%
2021/12/27	4	142.75	7	143.71	144.50	-3	41,547	-0.01%
2021/12/24	17	136.62	16	136.94	136.00	1	41,792	0.00%
2021/12/23	0	0.00	1	139.50	138.00	-1	42,607	0.00%
2021/12/22	2	139.00	1	139.00	136.00	1	43,380	0.00%
2021/12/21	10	135.00	11	136.00	136.00	-1	44,216	0.00%
2021/12/20	1	136.00	1	136.50	134.50	0	45,849	0.00%
2021/12/17	0.1	140.50	0	0.00	136.50	0.1	47,177	0.00%
2021/12/16	0	0.00	1	140.00	143.00	-1	48,924	0.00%
2021/12/15	2	135.25	0	0.00	137.00	2	49,234	0.00%
2021/12/14	1	134.00	0	0.00	133.50	1	49,407	0.00%
2021/12/13	1	133.00	1	134.00	134.00	0	49,442	0.00%
2021/12/10	2	137.75	0.1	139.00	137.50	1.9	49,568	0.00%
2021/12/09	2	141.00	2	140.25	141.50	0	49,819	0.00%
2021/12/08	19	144.61	10	143.45	143.00	9	50,199	0.02%
2021/12/07	4	143.75	2	143.00	143.00	2	50,938	0.00%
2021/12/06	5	152.50	1.1	150.48	149.50	4	51,266	0.01%
2021/12/03	19	156.58	18	155.31	155.00	1	51,575	0.00%
2021/12/02	3	154.33	8	155.38	156.00	-5	51,503	-0.01%
2021/12/01	1	147.50	1	147.00	148.00	0	51,169	0.00%
2021/11/30	11	150.00	4	150.25	150.00	7	51,467	0.01%
2021/11/29	1	144.00	2	147.50	148.50	-1	51,759	0.00%
2021/11/26	11.1	147.97	13	144.23	148.50	-2	51,975	0.00%
2021/11/25	9	145.22	13	145.92	145.50	-4	51,787	-0.01%
2021/11/24	27	145.72	13	145.00	145.00	14	51,859	0.03%
2021/11/23	4	151.50	3	155.17	147.00	1	51,866	0.00%
2021/11/22	10	155.25	0	0.00	153.00	10	51,979	0.02%
2021/11/19	4	157.38	4	161.25	156.00	0	52,766	0.00%
2021/11/18	9	160.61	2.3	158.92	157.00	6.7	52,749	0.01%
2021/11/17	7	164.36	17.3	165.62	165.50	-10.3	52,962	-0.02%
2021/11/16	9	164.94	7	170.00	159.50	2	52,558	0.00%
2021/11/15	4.3	154.88	17	153.41	159.00	-12.7	51,648	-0.02%
2021/11/12	16	152.06	7	152.86	149.00	9	51,393	0.02%
2021/11/11	15	148.47	3	149.17	151.50	12	51,178	0.02%
2021/11/10	11	141.86	1.1	141.76	145.00	9.9	50,801	0.02%
2021/11/09	2	145.00	0	0.00	142.00	2	50,612	0.00%
2021/11/08	5	145.20	8	145.19	146.50	-3	50,327	-0.01%
2021/11/05	6	149.25	44	146.88	147.50	-38	50,121	-0.08%
2021/11/04	22	159.36	17	152.36	150.00	5	49,748	0.01%
2021/11/03	11	147.60	24	158.58	160.50	-13	49,363	-0.03%
2021/11/02	28	158.64	55	155.78	154.00	-27	48,518	-0.06%
2021/11/01	9	160.44	7	165.00	165.50	2	47,371	0.00%
2021/10/29	6	149.50	5	151.30	152.50	1	46,367	0.00%
2021/10/28	1	143.00	4	143.63	142.50	-3	45,320	-0.01%
2021/10/27	28	141.36	17	141.50	141.50	11	45,025	0.02%
2021/10/26	21	140.81	19	142.11	140.00	2	44,406	0.00%
2021/10/25	34	134.82	46	134.87	135.00	-12	42,768	-0.03%
2021/10/22	17	130.82	16.5	135.06	135.50	0.5	42,815	0.00%
2021/10/21	16	133.44	7	136.71	132.50	9	42,435	0.02%
2021/10/20	19	130.39	17.2	132.79	135.50	1.8	42,141	0.00%
2021/10/19	50	134.78	20	133.40	129.50	30	41,482	0.07%
2021/10/18	14	128.50	10	128.55	132.00	4	40,515	0.01%
2021/10/15	33	125.18	43	125.56	128.50	-10	40,101	-0.02%
2021/10/14	26.1	120.46	31.2	115.34	117.00	-5.1	39,579	-0.01%
2021/10/13	28	126.84	20	126.15	122.00	8	39,274	0.02%
2021/10/12	16	125.06	13.5	126.59	128.50	2.5	39,148	0.01%
2021/10/08	29	126.64	17	127.00	124.00	12	39,173	0.03%
2021/10/07	5	120.00	11	122.23	124.50	-6	37,710	-0.02%
2021/10/06	17	115.06	13	116.81	113.50	4	37,871	0.01%
2021/10/05	8	109.50	14	108.00	113.50	-6	37,204	-0.02%
2021/10/04	14	111.29	13	109.81	106.00	1	36,571	0.00%
2021/10/01	10	114.10	9	113.44	112.00	1	36,165	0.00%
2021/09/30	13	114.65	20	115.05	118.00	-7	36,074	-0.02%
2021/09/29	82	113.82	64	114.35	112.00	18	35,335	0.05%
2021/09/28	29	123.43	29	123.59	122.00	0	34,671	0.00%
2021/09/27	37	126.82	40	127.10	123.00	-3	33,883	-0.01%
2021/09/24	46.5	121.46	37	121.88	119.50	9.5	32,349	0.03%
2021/09/23	15	116.87	58	117.65	121.00	-43	31,055	-0.14%
2021/09/22	75.2	108.61	64.8	107.66	110.50	10.5	29,473	0.04%
2021/09/17	10	102.00	12	105.00	107.50	-2	29,084	-0.01%
2021/09/16	12	102.54	11	101.50	101.50	1	28,932	0.00%
2021/09/15	21	101.90	1	104.00	100.50	20	28,857	0.07%
2021/09/14	14	106.36	23	106.72	106.00	-9	28,654	-0.03%
2021/09/13	5	107.90	3	108.33	106.50	2	28,806	0.01%
2021/09/10	26.3	105.76	19.6	105.63	108.00	6.7	28,763	0.02%
2021/09/09	16.2	101.38	2	99.50	101.50	14.2	28,549	0.05%
2021/09/08	2	96.65	4	96.53	94.60	-2	28,436	-0.01%
2021/09/07	15	97.93	15	102.00	98.60	0	28,804	0.00%
2021/09/06	2	105.00	2	105.50	103.50	0	29,578	0.00%
2021/09/03	32	101.36	4	104.25	103.00	28	29,580	0.09%
2021/09/02	7.3	110.01	9	109.39	106.00	-1.7	29,540	-0.01%
2021/09/01	5	109.50	6	110.58	114.00	-1	29,120	0.00%
2021/08/31	2	106.75	32	106.03	109.00	-30	28,646	-0.10%
2021/08/30	51	106.23	47.3	105.92	106.00	3.7	28,721	0.01%
2021/08/27	4.3	108.00	25	105.02	104.50	-20.7	28,782	-0.07%
2021/08/26	18.2	108.51	20	105.43	111.50	-1.8	29,032	-0.01%
2021/08/25	25	110.20	30	110.57	106.50	-5	28,704	-0.02%
2021/08/24	35	104.90	29	106.19	105.00	6	27,801	0.02%
2021/08/23	30	100.41	33.1	102.20	104.00	-3.1	27,303	-0.01%
2021/08/20	13	88.88	15.1	92.42	94.60	-2.1	26,844	-0.01%
2021/08/19	11	88.35	10	89.40	86.00	1	26,642	0.00%
2021/08/18	14	85.08	14	86.59	89.80	0	26,569	0.00%
2021/08/17	5	87.58	3.1	87.59	84.50	1.9	26,688	0.01%
2021/08/16	1	89.70	5	88.46	92.00	-4	26,509	-0.02%
2021/08/13	1	96.20	0	0.00	90.30	1	26,453	0.00%
2021/08/12	2	94.25	4	95.83	95.60	-2	26,366	-0.01%
2021/08/11	2	89.90	0	0.00	93.30	2	26,380	0.01%
2021/08/10	2	94.95	1.1	95.96	96.50	0.9	26,198	0.00%
2021/08/09	2	98.50	1	98.50	95.40	1	26,051	0.00%
2021/08/06	7	106.57	4.5	107.22	106.00	2.5	25,867	0.01%
2021/08/05	6	107.17	13	110.62	112.50	-7	25,914	-0.03%
2021/08/04	9	110.33	2	109.00	107.00	7	26,200	0.03%
2021/08/03	2	106.75	0	0.00	108.50	2	26,113	0.01%
2021/08/02	1	105.00	6	105.33	106.50	-5	26,038	-0.02%
2021/07/30	5	106.20	4.1	106.22	102.50	0.9	25,949	0.00%
2021/07/29	9	105.44	20	102.78	108.00	-11	25,755	-0.04%
2021/07/28	3	105.00	18	101.69	104.50	-15	25,598	-0.06%
2021/07/27	5	120.10	3	123.00	112.00	2	25,361	0.01%
2021/07/26	23.5	114.62	25	115.46	118.00	-1.5	25,132	-0.01%
2021/07/23	8	119.25	7	111.50	114.00	1	24,749	0.00%
2021/07/22	29	122.41	29	123.72	121.50	0	24,472	0.00%
2021/07/21	23	110.48	28	112.91	117.00	-5	23,826	-0.02%
2021/07/20	48.5	109.94	40	106.84	106.50	8.5	23,256	0.04%
2021/07/19	16	114.28	73	114.20	112.50	-57	22,976	-0.25%
2021/07/16	22.5	107.18	26	108.08	111.00	-3.5	22,765	-0.02%
2021/07/15	94	98.88	52.5	100.85	107.00	41.5	22,479	0.18%
2021/07/14	17	95.38	32.5	97.36	99.60	-15.5	21,925	-0.07%
2021/07/13	166.3	93.87	142	92.29	90.60	24.3	21,341	0.11%	大買/大賣/
2021/07/12	0	0.00	2	88.60	92.70	-2	20,269	-0.01%
2021/07/09	0	0.00	1	84.20	84.30	-1	20,067	0.00%
2021/07/08	16	83.70	3.5	84.10	83.70	12.5	20,187	0.06%
2021/07/07	0	0.00	11	83.29	84.30	-11	20,213	-0.05%
2021/07/06	4	80.20	0	0.00	79.70	4	20,418	0.02%
2021/07/05	8	79.88	7	79.79	80.60	1	20,953	0.00%
2021/07/02	4	77.20	2	77.70	79.20	2	21,542	0.01%
2021/07/01	3	76.97	14	78.13	76.10	-11	22,398	-0.05%
2021/06/30	2	78.00	4	78.70	78.30	-2	23,111	-0.01%
2021/06/29	7	78.39	5	78.60	77.70	2	23,415	0.01%
2021/06/28	2	82.75	2	83.90	81.50	0	23,399	0.00%
2021/06/25	4	85.13	13.2	85.41	85.00	-9.2	24,037	-0.04%
2021/06/24	4	83.68	5.1	84.29	83.10	-1.1	24,507	0.00%
2021/06/23	10	82.04	2	82.60	82.90	8	24,570	0.03%
2021/06/22	3	85.60	0	0.00	81.00	3	24,919	0.01%
2021/06/21	14	88.59	13	86.36	85.20	1	25,138	0.00%
2021/06/18	13	84.15	29	85.52	87.50	-16	25,777	-0.06%
2021/06/17	16	80.71	3.2	79.16	81.10	12.8	25,476	0.05%
2021/06/16	9	79.94	15	80.13	78.40	-6	25,378	-0.02%
2021/06/15	10	76.05	7.3	75.80	79.90	2.7	24,755	0.01%
2021/06/11	2	71.85	4.2	71.71	72.70	-2.2	23,827	-0.01%
2021/06/10	7	71.47	4	70.83	70.10	3	23,921	0.01%
2021/06/09	3	70.07	0	0.00	70.40	3	23,846	0.01%
2021/06/08	2	70.90	1	70.10	69.40	1	23,948	0.00%
2021/06/07	2	68.85	6	70.42	70.80	-4	23,914	-0.02%
2021/06/04	4	69.13	0	0.00	68.50	4	23,699	0.02%
2021/06/03	4	72.15	20.3	72.55	72.70	-16.3	23,504	-0.07%
2021/06/02	3	69.37	2.2	69.57	68.80	0.8	22,927	0.00%
2021/06/01	2	68.60	1	67.80	69.00	1	22,715	0.00%
2021/05/31	2	67.70	5	67.78	67.30	-3	22,613	-0.01%
2021/05/28	4	68.15	5.5	67.75	67.70	-1.5	22,504	-0.01%
2021/05/27	8	65.48	8.2	66.26	66.60	-0.2	22,262	0.00%
2021/05/26	2	64.20	1	64.00	63.60	1	22,025	0.00%
2021/05/25	5	61.94	7	63.94	63.30	-2	21,986	-0.01%
2021/05/24	2	56.20	6.2	58.80	59.90	-4.2	21,802	-0.02%
2021/05/21	1	56.20	2.1	56.76	56.00	-1.1	22,535	-0.01%
2021/05/20	0	0.00	1.2	56.55	55.60	-1.2	22,687	-0.01%
2021/05/19	3	54.30	1	53.90	54.90	2	22,627	0.01%
2021/05/18	1	53.30	0.1	54.00	54.00	0.9	22,512	0.00%
2021/05/17	8.1	49.78	7	49.20	49.15	1.1	22,514	0.00%
2021/05/14	0.1	51.70	3	56.17	51.80	-2.9	22,385	-0.01%
2021/05/13	10	55.60	9	55.59	54.80	1	22,250	0.00%
2021/05/12	9.1	54.73	10	54.75	56.00	-0.9	22,119	0.00%
2021/05/11	7.2	54.63	5	55.30	53.60	2.2	21,817	0.01%
2021/05/10	2.3	59.91	0	0.00	58.80	2.3	21,807	0.01%
2021/05/07	0	0.00	4	60.95	61.90	-4	21,825	-0.02%
2021/05/06	1	58.70	1	57.70	58.50	0	21,845	0.00%
2021/05/04	10.3	59.11	5	59.70	60.80	5.3	21,922	0.02%
2021/05/03	2.1	61.69	3	61.07	61.60	-0.9	21,814	0.00%
2021/04/29	25.1	65.10	29	66.58	65.10	-3.9	21,797	-0.02%
2021/04/28	5	65.58	3	66.40	67.30	2	22,200	0.01%
2021/04/27	2	66.60	0	0.00	66.20	2	22,450	0.01%
2021/04/26	2	69.10	51	69.86	68.20	-49	22,748	-0.22%
2021/04/23	3.1	65.75	91	67.99	68.70	-87.9	23,292	-0.38%
2021/04/22	26	71.52	15	71.85	67.10	11	23,909	0.05%
2021/04/21	49.3	77.23	56.1	75.79	74.50	-6.8	24,734	-0.03%
2021/04/20	8	74.14	11	74.54	74.90	-3	24,436	-0.01%
2021/04/19	5	70.56	6	70.38	70.70	-1	24,647	0.00%
2021/04/16	3.1	69.90	1	69.60	68.60	2.1	24,760	0.01%
2021/04/15	7	68.67	0	0.00	68.80	7	24,734	0.03%
2021/04/14	4	67.23	5	68.52	68.70	-1	24,716	0.00%
2021/04/13	55.3	71.18	2	70.30	68.00	53.3	24,676	0.22%
2021/04/12	11	69.82	76	72.05	68.00	-65	24,583	-0.26%
2021/04/09	22	75.26	13	75.58	75.00	9	24,329	0.04%
2021/04/08	12	72.98	13	72.78	74.50	-1	23,755	0.00%
2021/04/07	23	68.77	20	68.49	69.00	3	23,064	0.01%
2021/04/06	17	64.92	13.2	64.58	65.80	3.8	22,461	0.02%
2021/04/01	7.2	60.96	56	60.28	59.90	-48.8	21,918	-0.22%
2021/03/31	5	59.82	3	59.57	59.50	2	21,803	0.01%
2021/03/30	32	60.87	32	59.77	60.90	0	21,724	0.00%
2021/03/29	5	58.18	12	58.31	59.50	-7	21,067	-0.03%
2021/03/26	32	55.55	27	55.31	55.80	5	20,571	0.02%
2021/03/25	19	55.82	23	55.44	55.40	-4	20,466	-0.02%
2021/03/24	10	55.05	12.1	53.91	55.00	-2.1	20,076	-0.01%
2021/03/23	163.1	54.32	20	54.85	52.00	143.1	19,449	0.74%	大買/鉅額交易
2021/03/22	7	53.41	12	55.93	56.70	-5	18,413	-0.03%
2021/03/19	21	52.25	7	52.49	51.60	14	18,192	0.08%
2021/03/18	1	52.50	3.2	52.44	51.80	-2.2	18,173	-0.01%
2021/03/17	2	51.30	2	52.00	50.80	0	18,553	0.00%
2021/03/16	8	51.66	9	51.43	50.40	-1	19,764	-0.01%
2021/03/15	23	49.98	29.2	49.98	49.95	-6.2	20,109	-0.03%
2021/03/12	0	0.00	4	48.65	48.90	-4	20,161	-0.02%
2021/03/10	0.2	45.20	3	45.42	44.70	-2.8	20,376	-0.01%
2021/03/09	6	44.81	3	44.92	45.00	3	21,015	0.01%
2021/03/08	20.2	46.25	1	45.80	44.25	19.2	20,995	0.09%
2021/03/05	3	46.38	0	0.00	45.95	3	21,053	0.01%
2021/03/04	0	0.00	2	47.28	46.80	-2	21,449	-0.01%
2021/03/03	0	0.00	1	47.60	47.90	-1	21,642	0.00%
2021/03/02	36	47.97	5	47.50	47.30	31	21,725	0.14%
2021/02/26	11	48.16	10	47.20	47.60	1	22,034	0.00%
2021/02/25	2	49.20	1	50.70	48.60	1	22,532	0.00%
2021/02/24	1	50.50	10	50.49	49.40	-9	22,516	-0.04%
2021/02/23	31	51.86	28	52.70	51.80	3	22,425	0.01%
2021/02/22	2	49.78	1	50.80	50.80	1	21,548	0.00%
2021/02/19	12	46.07	12	46.52	46.20	0	21,195	0.00%
2021/02/17	2	46.00	0.1	47.10	46.25	1.9	21,022	0.01%
2021/02/05	3.1	45.76	0	0.00	45.65	3.1	20,861	0.01%
2021/02/04	1	46.30	2	46.33	46.10	-1	20,786	0.00%
2021/02/02	3	47.23	0	0.00	48.00	3	20,514	0.01%
2021/02/01	3	43.72	1	44.90	45.85	2	20,331	0.01%
2021/01/29	0	0.00	4	46.63	44.80	-4	20,125	-0.02%
2021/01/28	1	48.15	7	47.74	47.10	-6	19,980	-0.03%
2021/01/27	4	48.90	2	47.55	49.10	2	19,843	0.01%
2021/01/26	5	48.60	1	49.80	48.00	4	19,622	0.02%
2021/01/25	3	48.50	0	0.00	49.30	3	19,481	0.02%
2021/01/22	1	49.00	13	48.55	49.70	-12	19,292	-0.06%
2021/01/21	146	50.06	123	49.11	48.65	23	19,067	0.12%	大買/大賣/
2021/01/20	52	48.99	76	48.69	49.40	-24	18,548	-0.13%
2021/01/19	7	51.23	22	51.63	50.00	-15	18,146	-0.08%
2021/01/18	23	52.32	13	53.22	52.50	10	17,692	0.06%
2021/01/15	26	51.63	12	51.58	51.00	14	16,927	0.08%
2021/01/14	78	48.97	66	49.32	50.10	12	16,128	0.07%
2021/01/13	5	46.48	7	46.56	46.85	-2	14,645	-0.01%
2021/01/12	26	43.29	22	42.87	42.60	4	14,261	0.03%
2021/01/11	11	41.51	4	41.31	41.70	7	13,388	0.05%
2021/01/08	0	0.00	8	39.06	38.85	-8	13,094	-0.06%
2021/01/07	12	39.98	2	39.68	39.30	10	13,116	0.08%
2021/01/06	9	40.03	9	39.32	39.80	0	13,007	0.00%
2021/01/04	11	41.99	14	42.35	42.60	-3	12,539	-0.02%
2020/12/31	3	40.37	1	40.05	40.60	2	12,196	0.02%
2020/12/30	0	0.00	1	40.25	40.10	-1	12,164	-0.01%
2020/12/29	27	42.09	21	41.33	41.00	6	12,057	0.05%
2020/12/28	3	41.48	12	41.38	41.65	-9	11,676	-0.08%
2020/12/25	0	0.00	1	40.00	39.85	-1	11,341	-0.01%
2020/12/24	2	39.30	4	39.56	39.40	-2	11,015	-0.02%
2020/12/23	2	38.48	0	0.00	39.20	2	10,851	0.02%
2020/12/22	7	38.34	1	38.50	37.20	6	10,783	0.06%
2020/12/21	1	37.65	10	37.63	37.50	-9	10,875	-0.08%
2020/12/18	6	38.45	0	0.00	38.85	6	10,875	0.06%
2020/12/17	4	38.05	4	38.55	38.85	0	10,782	0.00%
2020/12/16	2	38.58	1	38.75	38.25	1	10,654	0.01%
2020/12/15	5	38.07	0	0.00	37.70	5	10,552	0.05%
2020/12/14	7	40.04	5	40.35	40.15	2	10,345	0.02%
2020/12/11	9	39.02	27	39.45	38.80	-18	10,064	-0.18%
2020/12/10	36	41.29	31	40.69	41.10	5	9,491	0.05%
2020/12/09	29	38.27	105	39.38	39.60	-76	8,064	-0.94%	大賣/
2020/12/08	4	36.13	41	36.18	36.00	-37	7,328	-0.50%
2020/12/07	6	35.21	6	34.84	35.20	0	7,011	0.00%
2020/12/04	0	0.00	1	33.80	34.00	-1	6,711	-0.01%
2020/12/03	12	34.58	12	34.36	33.45	0	6,581	0.00%
2020/12/02	0	0.00	3	32.93	32.65	-3	6,209	-0.05%
2020/12/01	0	0.00	5	32.66	32.30	-5	6,100	-0.08%
2020/11/30	12	33.31	4	33.66	32.85	8	5,978	0.13%
2020/11/27	2	32.50	0	0.00	32.30	2	5,578	0.04%
2020/11/26	11	32.05	17	31.95	31.95	-6	5,317	-0.11%
2020/11/25	4	31.85	5	32.15	32.05	-1	5,187	-0.02%
2020/11/24	25	31.76	16	31.94	31.70	9	4,817	0.19%
2020/11/23	1	29.85	2	29.70	29.80	-1	4,219	-0.02%
2020/11/20	3	29.25	2	29.55	29.65	1	4,054	0.02%
2020/11/19	0	0.00	5	28.39	28.50	-5	3,864	-0.13%
2020/11/18	0	0.00	7	28.15	28.15	-7	3,900	-0.18%
2020/11/13	2	27.75	0	0.00	27.95	2	4,468	0.04%
2020/11/12	2	27.78	0	0.00	27.65	2	4,634	0.04%
2020/11/11	2	27.80	1	27.80	27.80	1	4,737	0.02%
2020/11/09	2	27.85	1	27.75	27.85	1	4,878	0.02%
2020/11/05	0	0.00	2	27.50	27.50	-2	5,017	-0.04%
2020/11/03	0	0.00	1	27.35	27.35	-1	5,208	-0.02%
2020/10/30	0	0.00	10	27.10	27.10	-10	5,527	-0.18%
2020/10/29	0	0.00	1	27.25	27.55	-1	5,763	-0.02%
2020/10/28	0	0.00	12	27.65	27.65	-12	5,909	-0.20%
2020/10/27	1	28.20	0	0.00	28.10	1	6,067	0.02%
2020/10/26	1	28.60	0	0.00	28.55	1	6,239	0.02%
2020/10/23	1	28.80	1	28.95	28.95	0	6,547	0.00%
2020/10/22	2	29.90	2	29.65	29.00	0	7,735	0.00%
2020/10/20	0	0.00	2	28.95	29.05	-2	8,533	-0.02%
2020/10/16	2	29.20	1	28.60	28.55	1	10,259	0.01%
2020/10/15	0	0.00	3	28.97	29.30	-3	10,442	-0.03%
2020/10/14	0	0.00	2	28.70	28.60	-2	10,382	-0.02%
2020/10/13	1	27.80	0	0.00	27.75	1	10,652	0.01%
2020/10/08	2	28.75	0	0.00	28.55	2	11,454	0.02%
2020/10/07	1	28.85	0	0.00	29.00	1	12,293	0.01%
2020/09/28	1	28.20	0	0.00	28.30	1	13,463	0.01%
2020/09/25	0	0.00	1	29.05	27.50	-1	13,617	-0.01%
2020/09/24	1	30.40	3	30.15	29.35	-2	13,724	-0.01%
2020/09/23	1	29.60	1	29.65	30.00	0	13,469	0.00%
2020/09/18	0	0.00	1	29.55	29.35	-1	13,345	-0.01%
2020/09/14	1	29.20	4	29.00	28.90	-3	13,345	-0.02%
2020/09/10	3	28.70	0	0.00	28.55	3	13,336	0.02%
2020/09/07	14	29.08	15	29.38	29.35	-1	13,385	-0.01%
2020/08/20	3	28.07	1	27.20	27.00	2	14,302	0.01%
2020/08/19	0	0.00	2	30.40	30.00	-2	14,482	-0.01%
2020/08/18	1	30.70	4	30.70	30.40	-3	15,022	-0.02%
2020/08/17	2	30.00	0	0.00	30.40	2	15,120	0.01%
2020/08/13	5	29.05	4	29.20	29.00	1	15,368	0.01%
2020/08/11	0	0.00	24	29.04	29.05	-24	15,467	-0.16%
2020/08/10	2	30.45	0	0.00	29.45	2	15,465	0.01%
2020/08/07	36	30.52	0	0.00	30.60	36	15,450	0.23%
2020/08/06	0	0.00	7	31.05	30.45	-7	15,867	-0.04%
2020/08/05	2	31.30	0	0.00	31.10	2	15,774	0.01%
2020/08/04	14	31.77	2	32.00	31.60	12	15,797	0.08%
2020/08/03	22	31.50	10.5	31.36	31.55	11.5	15,611	0.07%
2020/07/31	8	32.01	3	32.05	31.65	5	15,508	0.03%
2020/07/28	21	31.49	33	31.63	30.50	-12	14,897	-0.08%
2020/07/27	0	0.00	5	32.30	32.80	-5	13,771	-0.04%
2020/07/24	11	31.65	1	31.20	31.25	10	13,310	0.08%
2020/07/23	2	32.13	1	32.10	32.40	1	12,818	0.01%
2020/07/22	0	0.00	2	30.43	30.85	-2	11,977	-0.02%
2020/07/17	4	29.23	4	28.88	28.80	0	10,895	0.00%
2020/07/16	3	29.73	4	29.95	29.90	-1	10,660	-0.01%
2020/07/14	3	29.60	0	0.00	29.20	3	10,025	0.03%
2020/07/13	0	0.00	6	29.35	29.85	-6	9,341	-0.06%
2020/07/10	5	27.20	0	0.00	27.15	5	8,774	0.06%
2020/07/09	1	27.50	0	0.00	27.15	1	8,759	0.01%
2020/07/08	0	0.00	3	27.15	27.45	-3	8,708	-0.03%
2020/07/07	3	27.17	3	27.73	26.95	0	8,664	0.00%
2020/07/06	34	27.74	1	27.40	27.90	33	8,586	0.38%
2020/07/03	1	26.70	0	0.00	27.50	1	8,474	0.01%
2020/07/02	5	25.95	2	26.08	25.95	3	8,284	0.04%
2020/06/24	0	0.00	1	26.50	26.45	-1	8,315	-0.01%
2020/06/23	0	0.00	3	26.08	26.30	-3	8,407	-0.04%
2020/06/19	1	27.40	0	0.00	26.55	1	8,517	0.01%
2020/06/18	0	0.00	9	26.30	26.40	-9	8,458	-0.11%
2020/06/17	1	26.20	1	26.20	26.25	0	8,502	0.00%
2020/06/16	0	0.00	5	26.45	26.60	-5	8,646	-0.06%
2020/06/15	2	26.30	1	26.30	26.10	1	8,852	0.01%
2020/06/12	13	26.28	5	26.10	26.65	8	8,997	0.09%
2020/06/11	11	27.15	2	28.15	26.80	9	9,112	0.10%
2020/06/10	42	28.05	0	0.00	27.85	42	9,212	0.46%
2020/06/09	55	28.85	65	28.93	28.55	-10	9,325	-0.11%
2020/06/05	1	28.85	0	0.00	28.50	1	9,803	0.01%
2020/06/04	47	29.19	51	28.93	28.65	-4	9,915	-0.04%
2020/06/03	3	28.23	1	28.05	28.30	2	9,533	0.02%
2020/06/01	15	28.00	10	28.00	28.00	5	9,526	0.05%
2020/05/29	11	27.91	6	27.93	27.80	5	9,546	0.05%
2020/05/28	0	0.00	18	28.40	28.20	-18	9,543	-0.19%
2020/05/27	15	28.30	11	28.24	28.20	4	9,648	0.04%
2020/05/26	30	29.17	16	28.30	28.25	14	9,586	0.15%
2020/05/25	4	28.84	13	28.55	29.65	-9	9,149	-0.10%
2020/05/22	7	27.63	11	27.55	27.15	-4	8,577	-0.05%
2020/05/21	2	27.05	1	27.00	27.05	1	8,375	0.01%
2020/05/20	28	26.70	2	26.58	26.60	26	8,425	0.31%
2020/05/19	0	0.00	1	26.05	25.80	-1	8,255	-0.01%
2020/05/18	0	0.00	55	26.00	25.90	-55	8,212	-0.67%
2020/05/14	0	0.00	1	26.30	25.55	-1	8,251	-0.01%
2020/05/13	2	26.95	4	27.05	26.70	-2	8,194	-0.02%
2020/05/12	0	0.00	1	26.20	25.70	-1	7,714	-0.01%
2020/05/11	3	26.27	2	26.15	26.10	1	7,665	0.01%
2020/05/07	0	0.00	1	25.20	25.10	-1	7,444	-0.01%
2020/05/06	0	0.00	20	24.80	24.60	-20	7,393	-0.27%
2020/05/05	0	0.00	5	25.05	24.75	-5	7,380	-0.07%
2020/05/04	5	24.75	0	0.00	24.65	5	7,405	0.07%
2020/04/27	1	24.70	0	0.00	24.65	1	7,409	0.01%
2020/04/23	0	0.00	1	24.95	24.65	-1	7,363	-0.01%
2020/04/22	1	24.55	0	0.00	24.55	1	7,331	0.01%
2020/04/21	1	25.30	0	0.00	24.85	1	7,295	0.01%
2020/04/20	0	0.00	8	25.85	25.60	-8	7,285	-0.11%
2020/04/17	7	25.99	0	0.00	25.70	7	7,299	0.10%
2020/04/16	1	26.90	2	26.43	26.40	-1	7,188	-0.01%
2020/04/13	3	25.25	3	25.13	24.90	0	6,673	0.00%
2020/04/09	3	25.45	2	25.20	25.20	1	6,754	0.01%
2020/04/08	0	0.00	2	25.90	25.95	-2	6,764	-0.03%
2020/04/07	0	0.00	3	24.98	25.00	-3	6,686	-0.04%
2020/04/06	2	24.65	2	24.60	24.60	0	6,670	0.00%
2020/04/01	2	24.55	2	24.25	24.55	0	6,830	0.00%
2020/03/27	4	24.71	5	24.49	24.10	-1	6,853	-0.01%
2020/03/26	3	23.63	2	23.85	24.30	1	6,756	0.01%
2020/03/25	1	23.90	1	23.70	23.70	0	6,701	0.00%
2020/03/24	3	23.15	3	23.37	23.00	0	6,644	0.00%
2020/03/23	3	22.15	0	0.00	22.15	3	6,714	0.04%
2020/03/20	50	23.90	4	24.38	23.85	46	6,729	0.68%
2020/03/19	15	22.89	1	23.15	22.50	14	6,636	0.21%
2020/03/18	6	26.57	9	26.23	25.00	-3	6,424	-0.05%
2020/03/17	5	25.72	2	26.05	25.55	3	6,298	0.05%
2020/03/16	3	26.20	9	27.04	25.40	-6	6,120	-0.10%
2020/03/13	11	24.22	5	24.42	26.80	6	5,965	0.10%
2020/03/12	9	26.54	0	0.00	26.05	9	5,737	0.16%
2020/03/11	8	28.09	7	28.32	27.40	1	5,446	0.02%
2020/03/10	0	0.00	1	28.15	27.50	-1	5,079	-0.02%
2020/03/09	5	26.47	1	27.10	26.30	4	4,915	0.08%
2020/03/06	3	27.15	5	27.38	27.15	-2	4,854	-0.04%
2020/03/05	0	0.00	6	27.80	27.60	-6	4,858	-0.12%
2020/03/04	28	27.41	10	27.45	27.75	18	4,793	0.38%
2020/03/03	6	28.02	5	27.40	27.25	1	4,726	0.02%
2020/03/02	9	26.64	23	26.75	27.60	-14	4,655	-0.30%
2020/02/27	21	26.47	14	26.81	25.95	7	4,440	0.16%
2020/02/26	19	27.30	7	27.24	27.05	12	4,356	0.28%
2020/02/25	10	26.95	42	27.04	27.00	-32	4,275	-0.75%
2020/02/24	0	0.00	1	27.50	27.35	-1	4,233	-0.02%
2020/02/21	3	27.33	8	27.64	27.75	-5	4,182	-0.12%
2020/02/20	37	26.77	1	26.70	26.60	36	3,930	0.92%
2020/02/19	0	0.00	5	26.20	26.10	-5	3,856	-0.13%
2020/02/18	2	25.88	6	25.92	25.80	-4	3,845	-0.10%
2020/02/17	2	26.00	1	26.45	26.05	1	3,836	0.03%
2020/02/14	3	24.85	9	24.93	25.25	-6	3,664	-0.16%
2020/02/13	3	25.00	1	24.50	24.40	2	3,664	0.05%
2020/02/12	0	0.00	2	24.45	24.85	-2	3,787	-0.05%
2020/02/11	13	24.26	0	0.00	24.30	13	3,790	0.34%
2020/02/10	10	24.10	2	23.65	24.00	8	3,879	0.21%
2020/02/07	6	24.60	3	24.75	24.35	3	3,919	0.08%
2020/02/06	3	25.25	0	0.00	25.10	3	3,979	0.08%
2020/02/05	4	24.95	3	25.45	24.80	1	4,015	0.02%
2020/02/04	2	24.70	2	24.65	24.70	0	4,072	0.00%
2020/02/03	3	23.85	4	23.80	24.35	-1	4,150	-0.02%
2020/01/31	0	0.00	9	24.43	24.95	-9	4,194	-0.21%
2020/01/30	8	24.60	5	24.22	24.15	3	4,397	0.07%
2020/01/20	0	0.00	1	26.85	26.80	-1	4,625	-0.02%
2020/01/17	3	27.05	1	27.20	26.80	2	4,868	0.04%
2020/01/16	8	27.15	5	27.10	27.10	3	5,072	0.06%
2020/01/15	0	0.00	4	27.28	27.30	-4	5,279	-0.08%
2020/01/14	6	27.18	6.7	27.28	27.05	-0.7	5,538	-0.01%
2020/01/13	97	26.35	3	26.85	27.25	94	5,853	1.61%
2020/01/10	9	26.47	50	26.25	26.05	-41	5,896	-0.70%
2020/01/09	9	26.67	11	27.06	26.60	-2	5,912	-0.03%
2020/01/08	5	26.63	3	26.57	26.15	2	5,949	0.03%
2020/01/07	53	26.91	101	27.20	27.00	-48	6,131	-0.78%	大賣/
2020/01/06	5	27.28	1	27.20	27.20	4	6,277	0.06%
2020/01/03	94	28.97	3	28.70	27.85	91	6,359	1.43%
2019/12/31	0	0.00	1	27.90	27.90	-1	6,263	-0.02%
2019/12/27	1	28.80	3	28.17	28.80	-2	6,322	-0.03%
2019/12/26	3	27.30	5	27.59	27.75	-2	6,189	-0.03%
2019/12/25	0	0.00	2	27.80	27.60	-2	6,239	-0.03%
2019/12/24	2	27.05	2	27.05	27.05	0	6,344	0.00%
2019/12/23	1	27.40	52	27.26	27.20	-51	6,613	-0.77%
2019/12/20	0	0.00	2	27.43	27.40	-2	6,783	-0.03%
2019/12/19	13	27.42	50	27.40	27.35	-37	6,885	-0.54%
2019/12/18	40	27.81	43	28.00	27.80	-3	6,963	-0.04%
2019/12/16	0	0.00	2	27.55	27.65	-2	7,250	-0.03%
2019/12/13	111	26.96	113	27.29	26.90	-2	7,393	-0.03%	大買/大賣/
2019/12/12	14	27.44	6	27.32	27.25	8	7,686	0.10%
2019/12/11	3	27.10	6	27.06	27.00	-3	7,745	-0.04%
2019/12/10	8	27.08	8	27.24	27.40	0	7,820	0.00%
2019/12/09	4	26.61	0	0.00	26.35	4	7,942	0.05%
2019/12/06	0	0.00	12	26.40	26.55	-12	8,116	-0.15%
2019/12/05	4	26.68	4	26.49	26.40	0	8,265	0.00%
2019/12/04	3	26.27	0	0.00	26.30	3	8,824	0.03%
2019/12/03	3	25.65	4	25.74	25.60	-1	9,015	-0.01%
2019/12/02	8	26.06	1	25.70	25.70	7	9,269	0.08%
2019/11/29	7	26.74	1	26.30	26.30	6	9,437	0.06%
2019/11/26	0	0.00	5	27.09	27.10	-5	10,669	-0.05%
2019/11/25	1	26.50	0	0.00	26.25	1	10,858	0.01%
2019/11/22	0	0.00	1	26.90	26.70	-1	10,902	-0.01%
2019/11/21	0	0.00	10	26.00	26.60	-10	10,956	-0.09%
2019/11/20	1	26.40	1	26.35	26.35	0	11,020	0.00%
2019/11/19	3	26.50	16	26.56	26.50	-13	11,171	-0.12%
2019/11/18	3	26.95	0	0.00	26.85	3	11,469	0.03%
2019/11/15	6	26.78	1	26.95	26.70	5	11,564	0.04%
2019/11/14	16	26.58	18	26.59	26.40	-2	11,883	-0.02%
2019/11/13	2	26.90	2	27.00	27.00	0	11,987	0.00%
2019/11/12	6	26.38	0	0.00	26.80	6	12,009	0.05%
2019/11/11	8	26.43	23	26.75	26.10	-15	12,030	-0.12%
2019/11/08	10	27.91	4	27.90	27.80	6	11,953	0.05%
2019/11/07	15	27.99	1	27.85	27.85	14	11,988	0.12%
2019/11/06	6	29.10	12	28.57	28.60	-6	11,956	-0.05%
2019/11/05	4	29.08	5	29.15	28.90	-1	11,967	-0.01%
2019/11/04	8	28.88	1	28.80	28.80	7	11,992	0.06%
2019/11/01	1	29.05	7	28.57	29.10	-6	12,021	-0.05%
2019/10/31	9	28.75	7	28.74	28.45	2	12,027	0.02%
2019/10/30	8	29.17	0	0.00	29.35	8	12,036	0.07%
2019/10/29	10	29.91	22	29.16	29.05	-12	12,127	-0.10%
2019/10/28	8	29.86	11	30.37	30.50	-3	12,117	-0.02%
2019/10/25	4	29.76	7	30.12	29.50	-3	12,124	-0.02%
2019/10/24	3	29.65	3	29.92	30.10	0	12,211	0.00%
2019/10/23	5	29.39	2	29.73	29.30	3	12,519	0.02%
2019/10/22	5	29.46	6	29.44	29.35	-1	12,728	-0.01%
2019/10/21	15	29.13	14	29.08	29.90	1	12,456	0.01%
2019/10/18	6	27.93	2	28.30	27.80	4	12,096	0.03%
2019/10/16	8	28.06	3	28.05	27.65	5	11,950	0.04%
2019/10/15	8	28.03	5	28.34	28.05	3	11,894	0.03%
2019/10/14	2	28.03	4	27.81	27.50	-2	11,716	-0.02%
2019/10/09	3	26.45	0	0.00	26.55	3	11,566	0.03%
2019/10/08	61	27.33	62	27.56	27.15	-1	11,500	-0.01%
2019/10/07	0	0.00	4	27.68	27.50	-4	11,646	-0.03%
2019/10/04	6	27.78	5	27.56	27.20	1	11,606	0.01%
2019/10/03	4	27.68	1	26.85	27.70	3	11,556	0.03%
2019/10/01	1	27.90	0	0.00	28.00	1	11,450	0.01%
2019/09/27	6	27.83	5	27.91	27.80	1	11,387	0.01%
2019/09/26	4	27.33	7	26.90	27.50	-3	11,208	-0.03%
2019/09/25	15	28.87	1	28.35	28.35	14	10,953	0.13%
2019/09/24	1	29.95	2	29.90	29.85	-1	10,798	-0.01%
2019/09/20	4	30.08	2	30.00	30.20	2	10,628	0.02%
2019/09/19	2	30.50	5	30.36	30.05	-3	10,540	-0.03%
2019/09/18	0	0.00	1	30.05	29.50	-1	10,244	-0.01%
2019/09/17	4	29.20	3	29.48	29.50	1	10,125	0.01%
2019/09/16	1	28.10	1	28.25	28.15	0	9,888	0.00%
2019/09/11	10	28.12	10	27.97	28.05	0	10,039	0.00%
2019/09/10	5	29.06	5	29.47	28.80	0	10,260	0.00%
2019/09/09	1	28.65	1	29.00	28.95	0	10,108	0.00%
2019/09/06	11	30.19	10	30.70	29.45	1	9,927	0.01%
2019/09/05	36	29.71	6	28.99	29.60	30	9,312	0.32%
2019/09/04	4	28.49	8	28.58	28.95	-4	9,063	-0.04%
2019/09/03	16	28.23	12	28.20	28.05	4	8,788	0.05%
2019/09/02	12	26.92	9	27.54	28.35	3	8,571	0.03%
2019/08/30	14	27.67	12	26.72	26.55	2	8,235	0.02%
2019/08/29	9	27.57	8	27.25	27.00	1	7,901	0.01%
2019/08/28	1	25.10	9	25.78	26.45	-8	7,205	-0.11%
2019/08/26	0	0.00	112	23.90	23.60	-112	6,879	-1.63%	大賣/鉅額交易
2019/08/23	11	24.75	0	0.00	24.75	11	6,802	0.16%
2019/08/22	22	24.83	29	24.85	24.90	-7	6,713	-0.10%
2019/08/21	15	24.72	2	24.80	24.50	13	6,537	0.20%
2019/08/20	16	23.84	0	0.00	23.65	16	6,220	0.26%
2019/08/19	13	24.00	17	24.28	24.15	-4	6,102	-0.07%
2019/08/16	2	23.30	0	0.00	23.30	2	5,753	0.03%
2019/08/15	0	0.00	5	21.29	21.20	-5	5,617	-0.09%
2019/08/14	4	22.50	2	22.35	21.90	2	5,573	0.04%
2019/08/13	1	22.10	1	22.25	22.25	0	5,500	0.00%
2019/08/12	0	0.00	10	22.26	22.00	-10	5,453	-0.18%
2019/08/08	6	22.85	6	22.45	22.65	0	5,387	0.00%
2019/08/07	0	0.00	3	23.13	22.30	-3	5,328	-0.06%
2019/08/06	5	22.11	2	21.98	22.90	3	5,269	0.06%
2019/08/05	1	23.05	5	23.32	22.60	-4	5,168	-0.08%
2019/08/02	10	23.18	11	22.93	23.50	-1	5,096	-0.02%
2019/08/01	8	23.89	13	23.92	23.80	-5	5,016	-0.10%
2019/07/31	14	23.79	4	24.19	24.45	10	4,909	0.20%
2019/07/30	9	23.69	9	23.54	23.15	0	4,722	0.00%
2019/07/29	56	24.74	17	24.65	24.35	39	4,488	0.87%
2019/07/26	5	24.43	8	24.33	24.70	-3	4,170	-0.07%
2019/07/25	18	23.72	5	23.26	24.00	13	3,834	0.34%
2019/07/24	0	0.00	1	22.55	22.60	-1	3,320	-0.03%
2019/07/16	2	21.23	0	0.00	20.95	2	2,954	0.07%
2019/07/15	0	0.00	1	21.35	21.20	-1	2,933	-0.03%
2019/07/11	0	0.00	4	20.89	21.25	-4	2,936	-0.14%
2019/07/10	0	0.00	10	20.38	20.50	-10	2,775	-0.36%
2019/07/08	0	0.00	1	20.35	20.15	-1	2,747	-0.04%
2019/07/02	1	20.00	0	0.00	20.30	1	2,741	0.04%
2019/06/28	0	0.00	2	19.90	19.95	-2	2,714	-0.07%
2019/06/27	25	19.85	0	0.00	19.75	25	2,712	0.92%
2019/06/25	29	20.09	51	20.00	20.10	-22	2,652	-0.83%
2019/06/24	0	0.00	2	20.00	20.50	-2	2,582	-0.08%
2019/06/21	60	19.83	60	20.05	19.90	0	2,483	0.00%
2019/06/20	5	19.60	8	19.78	19.90	-3	2,370	-0.13%
2019/06/19	12	19.19	7	19.36	19.60	5	2,235	0.22%
2019/06/18	6	18.92	4	19.09	19.40	2	1,976	0.10%
2019/05/27	4	15.65	0	0.00	15.50	4	1,834	0.22%
2019/05/24	0	0.00	2	15.65	15.60	-2	1,872	-0.11%
2019/05/22	1	16.20	0	0.00	16.25	1	1,926	0.05%
2019/05/21	0	0.00	4	15.73	15.95	-4	2,102	-0.19%
2019/05/20	0	0.00	6	16.45	16.05	-6	2,153	-0.28%
2019/05/15	10	17.35	0	0.00	17.55	10	2,462	0.41%
2019/05/13	0	0.00	17	17.64	17.30	-17	2,856	-0.60%
2019/05/10	3	17.65	0	0.00	17.55	3	3,010	0.10%
2019/05/07	0	0.00	5	19.08	19.10	-5	3,054	-0.16%
2019/05/06	0	0.00	5	19.05	18.90	-5	3,136	-0.16%
2019/05/03	8	19.61	2	19.60	19.55	6	3,124	0.19%
2019/04/30	0	0.00	3	19.45	19.45	-3	3,185	-0.09%
2019/04/29	0	0.00	3	19.25	19.25	-3	3,310	-0.09%
2019/04/26	1	20.45	0	0.00	20.25	1	3,277	0.03%
2019/04/25	4	20.90	0	0.00	20.75	4	3,270	0.12%
2019/04/24	6	21.35	0	0.00	21.25	6	3,269	0.18%
2019/04/23	0	0.00	2	21.38	21.40	-2	3,282	-0.06%
2019/04/19	1	20.90	5	21.15	21.35	-4	3,256	-0.12%
2019/04/18	5	21.54	1	20.75	20.75	4	3,262	0.12%
2019/04/17	1	21.65	5	21.50	21.45	-4	3,227	-0.12%
2019/04/16	1	21.00	5	21.46	21.60	-4	3,211	-0.12%
2019/04/12	2	20.70	1	20.60	20.50	1	3,240	0.03%
2019/04/11	1	21.20	1	21.10	21.00	0	3,246	0.00%
2019/04/09	1	22.00	7	22.06	21.75	-6	3,241	-0.19%
2019/04/08	8	21.76	1	21.65	21.65	7	3,257	0.21%
2019/04/03	0	0.00	1	21.60	21.60	-1	3,245	-0.03%
2019/04/02	2	21.25	1	21.25	21.35	1	3,254	0.03%
2019/04/01	1	20.80	15	21.23	21.35	-14	3,261	-0.43%
2019/03/29	1	20.45	1	20.55	20.65	0	3,233	0.00%
2019/03/27	1	20.60	6	20.20	20.20	-5	3,380	-0.15%
2019/03/26	0	0.00	3	20.85	20.65	-3	3,402	-0.09%
2019/03/25	3	20.87	5	20.89	20.80	-2	3,459	-0.06%
2019/03/22	0	0.00	4	21.35	21.40	-4	3,485	-0.11%
2019/03/21	1	21.30	0	0.00	21.50	1	3,553	0.03%
2019/03/19	11	21.48	0	0.00	21.30	11	3,906	0.28%
2019/03/18	0	0.00	9	21.32	21.55	-9	3,966	-0.23%
2019/03/15	4	20.74	2	20.95	20.90	2	4,040	0.05%
2019/03/13	7	21.69	3	21.53	21.40	4	4,328	0.09%
2019/03/12	2	22.05	5	22.01	21.90	-3	4,769	-0.06%
2019/03/11	0	0.00	1	21.50	21.50	-1	5,268	-0.02%
2019/03/08	1	21.15	1	21.25	21.25	0	5,379	0.00%
2019/03/07	1	21.90	0	0.00	21.60	1	5,422	0.02%
2019/03/06	0	0.00	2	22.33	22.30	-2	5,524	-0.04%
2019/03/05	1	22.35	0	0.00	22.20	1	5,688	0.02%
2019/03/04	0	0.00	5	22.40	22.50	-5	5,975	-0.08%
2019/02/27	5	22.40	0	0.00	22.40	5	6,090	0.08%
2019/02/26	1	23.10	14	23.20	22.75	-13	6,373	-0.20%
2019/02/25	4	22.86	0	0.00	22.75	4	6,677	0.06%
2019/02/21	36	23.23	0	0.00	23.30	36	6,803	0.53%
2019/02/20	24	23.69	33	23.45	23.50	-9	6,788	-0.13%
2019/02/19	15	22.49	1	22.70	23.00	14	6,648	0.21%
2019/02/18	1	22.80	1	22.80	22.80	0	6,605	0.00%
2019/02/15	1	22.40	0	0.00	22.65	1	6,562	0.02%
2019/02/14	0	0.00	7	23.79	23.10	-7	6,546	-0.11%
2019/02/13	2	23.10	14	22.88	23.45	-12	6,366	-0.19%
2019/02/12	4	21.84	7	22.02	21.90	-3	6,143	-0.05%
2019/02/11	0	0.00	25	21.25	21.40	-25	6,069	-0.41%
2019/01/30	0	0.00	7	20.58	20.30	-7	6,027	-0.12%
2019/01/29	0	0.00	11	20.36	20.25	-11	6,036	-0.18%
2019/01/28	8	20.71	0	0.00	20.70	8	6,058	0.13%
2019/01/25	44	20.73	5	20.86	20.50	39	6,080	0.64%
2019/01/24	0	0.00	1	20.25	20.25	-1	6,156	-0.02%
2019/01/22	5	20.47	6	20.33	20.20	-1	6,300	-0.02%
2019/01/21	2	20.68	23	20.51	20.85	-21	6,329	-0.33%
2019/01/16	0	0.00	3	19.90	19.90	-3	6,329	-0.05%
2019/01/14	2	18.98	4	19.15	19.10	-2	6,313	-0.03%
2019/01/11	12	19.38	1	19.15	19.20	11	6,338	0.17%
2019/01/10	0	0.00	13	19.70	19.55	-13	6,345	-0.20%
2019/01/09	1	19.50	5	19.82	19.70	-4	6,369	-0.06%
2019/01/08	0	0.00	1	19.35	19.35	-1	6,461	-0.02%
2019/01/04	34	18.62	0	0.00	18.80	34	6,548	0.52%
2019/01/03	0	0.00	6	19.75	19.55	-6	6,558	-0.09%
2019/01/02	0	0.00	2	20.20	20.05	-2	6,614	-0.03%
2018/12/28	0	0.00	5	20.40	20.15	-5	6,672	-0.07%
2018/12/27	11	20.33	3	20.50	20.25	8	6,771	0.12%
2018/12/25	0	0.00	5.1	20.00	20.00	-5.1	6,833	-0.07%
2018/12/24	0	0.00	5	20.53	20.50	-5	6,844	-0.07%
2018/12/21	27	20.21	1	20.50	20.75	26	6,891	0.38%
2018/12/20	67	20.20	1	19.70	20.00	66	6,910	0.96%
2018/12/19	1	20.55	53	20.85	20.75	-52	6,866	-0.76%
2018/12/18	17	21.25	0	0.00	20.85	17	6,933	0.25%
2018/12/14	14	21.40	0	0.00	21.60	14	7,092	0.20%
2018/12/13	13	22.43	3	22.38	22.10	10	7,128	0.14%
2018/12/12	13	22.78	22	22.70	22.85	-9	7,105	-0.13%
2018/12/11	40	21.95	20	22.20	21.75	20	7,057	0.28%
2018/12/10	32	21.99	0	0.00	22.05	32	7,070	0.45%
2018/12/07	10	23.00	16	22.79	22.60	-6	7,085	-0.08%
2018/12/06	84	22.84	24	22.96	22.20	60	7,191	0.83%
2018/12/05	16	24.51	34	24.13	24.00	-18	7,061	-0.25%
2018/12/04	6	23.70	102	24.28	24.50	-96	6,721	-1.43%	大賣/
2018/12/03	4	22.70	0	0.00	22.50	4	6,286	0.06%
2018/11/30	0	0.00	4	22.15	22.00	-4	6,189	-0.06%
2018/11/29	0	0.00	14	22.44	21.90	-14	6,162	-0.23%
2018/11/28	40	22.63	0	0.00	22.25	40	6,052	0.66%
2018/11/27	100	22.73	100	22.10	22.25	0	5,919	0.00%
2018/11/26	0	0.00	1	22.25	21.60	-1	5,645	-0.02%
2018/11/23	1	21.80	56	21.82	21.70	-55	5,570	-0.99%
2018/11/22	7	21.01	3	21.60	21.15	4	5,292	0.08%
2018/11/21	0	0.00	11	19.45	20.55	-11	4,970	-0.22%
2018/11/20	42	18.99	0	0.00	18.70	42	4,900	0.86%
2018/11/19	1	18.15	17	18.57	18.85	-16	4,902	-0.33%
2018/11/16	0	0.00	40	18.45	18.15	-40	4,942	-0.81%
2018/11/15	4	18.15	1	18.40	18.40	3	4,978	0.06%
2018/11/12	4	18.15	0	0.00	18.00	4	5,137	0.08%
2018/11/08	4	18.36	1	18.00	18.00	3	5,248	0.06%
2018/11/07	1	17.70	18	18.48	18.60	-17	5,226	-0.33%
2018/11/06	1	18.10	2	17.55	17.40	-1	5,254	-0.02%
2018/11/05	32	18.20	1	18.15	18.20	31	5,307	0.58%
2018/11/02	1	18.00	22	18.11	18.35	-21	5,323	-0.39%
2018/11/01	6	17.48	23	18.07	17.70	-17	5,296	-0.32%
2018/10/31	15	17.06	0	0.00	17.50	15	5,205	0.29%
2018/10/30	11	15.89	0	0.00	15.95	11	5,117	0.21%
2018/10/29	5	15.90	6	16.73	16.10	-1	5,175	-0.02%
2018/10/26	2	16.30	5	15.90	15.65	-3	5,221	-0.06%
2018/10/25	0	0.00	1	16.35	16.15	-1	5,225	-0.02%
2018/10/24	1	18.25	2	17.90	17.90	-1	5,183	-0.02%
2018/10/23	0	0.00	15	19.05	18.35	-15	5,214	-0.29%
2018/10/22	14	18.97	2	19.20	19.10	12	5,280	0.23%
2018/10/19	1	18.50	1	18.60	18.60	0	5,440	0.00%
2018/10/18	1	19.35	5	19.70	19.45	-4	5,478	-0.07%
2018/10/17	22	19.93	0	0.00	19.45	22	5,542	0.40%
2018/10/16	2	19.93	1	20.60	19.50	1	5,573	0.02%
2018/10/12	1	19.40	2	19.30	19.30	-1	5,774	-0.02%
2018/10/11	1	18.00	0	0.00	18.00	1	5,828	0.02%
2018/10/09	1	20.10	0	0.00	20.00	1	5,909	0.02%
2018/10/08	1	20.00	7	20.64	20.70	-6	6,010	-0.10%
2018/10/05	4	20.33	3	20.45	20.30	1	6,078	0.02%
2018/10/04	2	21.90	17	22.05	21.95	-15	6,039	-0.25%
2018/10/03	1	23.30	1	22.30	22.30	0	6,180	0.00%
2018/10/02	3	23.90	0	0.00	23.40	3	6,413	0.05%
2018/10/01	2	23.45	0	0.00	23.85	2	6,568	0.03%
2018/09/28	2	23.48	16	23.69	23.70	-14	6,784	-0.21%
2018/09/27	2	23.88	22	24.23	23.30	-20	6,877	-0.29%
2018/09/26	1	23.50	8	23.84	24.00	-7	7,020	-0.10%
2018/09/25	27	24.29	1	23.60	23.65	26	7,080	0.37%
2018/09/21	6	23.73	1	24.10	23.95	5	7,036	0.07%
2018/09/20	21	23.08	1	23.15	23.15	20	6,984	0.29%
2018/09/19	5	23.75	8	24.24	23.10	-3	7,126	-0.04%
2018/09/17	2	24.05	14	23.98	24.20	-12	7,271	-0.17%
2018/09/14	9	21.64	0	0.00	23.25	9	7,240	0.12%
2018/09/13	0	0.00	4	21.34	21.15	-4	7,349	-0.05%
2018/09/12	4	21.38	1	20.40	20.10	3	7,544	0.04%
2018/09/11	10	22.18	15	22.65	22.10	-5	7,600	-0.07%
2018/09/10	1	23.85	8	23.58	22.45	-7	7,871	-0.09%
2018/09/07	3	25.63	2	24.75	24.90	1	7,830	0.01%
2018/09/06	2	26.58	2	26.85	26.65	0	7,859	0.00%
2018/09/05	2	27.20	1	27.25	26.80	1	8,060	0.01%
2018/09/04	1	26.90	1	27.50	27.50	0	8,353	0.00%
2018/09/03	1	27.15	1	26.85	26.85	0	8,584	0.00%
2018/08/30	0	0.00	4	29.00	28.10	-4	8,737	-0.05%
2018/08/28	20.3	28.05	1	27.95	28.05	19.3	8,965	0.21%
2018/08/27	1	27.85	9	27.97	28.55	-8	9,101	-0.09%
2018/08/24	2	27.18	21	27.18	27.25	-19	9,575	-0.20%
2018/08/23	11	27.58	16	27.83	28.00	-5	10,673	-0.05%
2018/08/22	24	27.12	1	27.00	27.15	23	11,758	0.20%
2018/08/21	12	27.42	1	27.35	27.25	11	13,147	0.08%
2018/08/20	13	27.50	10	27.61	27.40	3	13,469	0.02%
2018/08/17	1	29.10	1	28.40	28.90	0	14,306	0.00%
2018/08/16	1	27.75	1	29.25	29.25	0	14,575	0.00%
2018/08/15	2	29.53	2	29.18	28.95	0	14,843	0.00%
2018/08/13	3	28.55	1	29.35	29.90	2	14,941	0.01%
2018/08/10	0	0.00	1	31.15	31.00	-1	14,913	-0.01%
2018/08/09	0	0.00	1	30.80	30.60	-1	14,955	-0.01%
2018/08/08	21	31.00	113	31.29	31.00	-92	15,330	-0.60%	大賣/
2018/08/07	55	31.92	2	31.80	31.45	53	15,401	0.34%
2018/08/06	1	31.55	1	31.50	31.45	0	15,710	0.00%
2018/08/03	5	32.10	58	31.41	32.35	-53	15,863	-0.33%
2018/08/02	2	31.50	1	31.65	31.35	1	15,852	0.01%
2018/08/01	1	33.00	1	33.20	33.20	0	15,913	0.00%
2018/07/31	21	34.19	21	33.90	33.65	0	16,055	0.00%
2018/07/30	0	0.00	6	33.73	33.65	-6	16,049	-0.04%
2018/07/27	5	34.89	1	34.85	35.00	4	16,001	0.02%
2018/07/26	53	34.88	15	34.90	35.40	38	15,934	0.24%
2018/07/25	13	34.16	6	34.43	33.90	7	15,759	0.04%
2018/07/24	6	34.30	0	0.00	34.10	6	15,688	0.04%
2018/07/23	0	0.00	53	32.39	33.80	-53	15,617	-0.34%
2018/07/19	0	0.00	11	33.50	34.15	-11	15,410	-0.07%
2018/07/18	2	32.10	1	32.65	32.50	1	15,296	0.01%
2018/07/17	0	0.00	5	36.02	34.05	-5	15,193	-0.03%
2018/07/16	1	35.35	0	0.00	35.70	1	15,078	0.01%
2018/07/13	2	35.40	0	0.00	34.55	2	15,044	0.01%
2018/07/12	1	34.55	0	0.00	34.45	1	14,942	0.01%
2018/07/11	1	33.50	4	34.23	34.55	-3	14,897	-0.02%
2018/07/10	5	34.59	1	33.50	34.30	4	14,731	0.03%
2018/07/09	0	0.00	2	33.95	32.55	-2	14,561	-0.01%
2018/07/06	1	30.80	1	33.70	33.80	0	14,382	0.00%
2018/07/05	3	31.13	5	31.39	30.75	-2	14,183	-0.01%
2018/07/04	30	30.68	33	31.50	30.70	-3	14,034	-0.02%
2018/07/03	1	34.85	3	34.75	33.20	-2	13,822	-0.01%
2018/06/29	0	0.00	1	34.30	35.20	-1	13,686	-0.01%
2018/06/28	1	36.50	0	0.00	34.50	1	13,546	0.01%
2018/06/25	2	38.00	1	36.90	36.80	1	13,101	0.01%
2018/06/22	1	39.80	0	0.00	38.65	1	12,955	0.01%
2018/06/21	7	39.64	8	40.10	41.00	-1	12,800	-0.01%
2018/06/20	0	0.00	1	36.60	37.75	-1	12,560	-0.01%
2018/06/19	6	40.98	4	41.50	39.80	2	12,439	0.02%
2018/06/14	0	0.00	12	39.33	39.60	-12	12,239	-0.10%
2018/06/13	7	40.04	12	38.99	39.00	-5	12,350	-0.04%
2018/06/12	15	42.91	10	41.45	42.45	5	12,426	0.04%
2018/06/11	1	38.95	11	38.84	41.00	-10	12,131	-0.08%
2018/06/08	3	37.00	0	0.00	37.30	3	11,994	0.03%
2018/06/07	1	36.00	12	35.93	37.00	-11	11,951	-0.09%
2018/06/06	6	35.86	0	0.00	35.90	6	11,989	0.05%
2018/06/05	5	34.80	2	35.65	34.60	3	12,093	0.02%
2018/06/04	3	37.20	1	37.50	37.20	2	12,044	0.02%
2018/06/01	8	38.57	12	37.32	37.00	-4	11,883	-0.03%
2018/05/31	40	40.07	12	39.67	38.20	28	11,358	0.25%
2018/05/30	10	36.58	8	36.63	37.60	2	10,218	0.02%
2018/05/29	16	33.98	94	34.83	34.20	-78	9,074	-0.86%
2018/05/28	82	30.86	0	0.00	32.05	82	7,610	1.08%
2018/05/25	118	27.94	152	28.48	29.15	-34	7,234	-0.47%	大買/大賣/
2018/05/24	80	26.39	63	26.45	26.50	17	6,262	0.27%
2018/05/23	11	25.74	1	26.20	25.90	10	5,976	0.17%
2018/05/21	0	0.00	12	25.73	26.05	-12	5,538	-0.22%
2018/05/18	12	24.73	7	25.05	25.05	5	5,420	0.09%
2018/05/17	3	24.40	14	24.74	24.40	-11	5,346	-0.21%
2018/05/16	29	26.06	37	25.40	25.20	-8	5,258	-0.15%
2018/05/15	14	25.45	26	24.88	24.90	-12	4,897	-0.25%
2018/05/14	38	25.72	5	26.05	25.80	33	4,846	0.68%
2018/05/11	11	24.55	0	0.00	24.40	11	4,517	0.24%
2018/05/10	15	24.50	3	24.95	24.75	12	4,342	0.28%
2018/05/09	2	24.75	24	24.75	24.15	-22	4,292	-0.51%
2018/05/08	25	23.57	0	0.00	24.05	25	4,146	0.60%
2018/05/02	0	0.00	3	22.30	22.05	-3	4,147	-0.07%
2018/04/25	6	21.95	0	0.00	22.25	6	5,087	0.12%
2018/04/23	0	0.00	3	23.85	23.70	-3	5,145	-0.06%
2018/04/20	0	0.00	2	23.88	23.80	-2	5,127	-0.04%
2018/04/19	2	24.50	0	0.00	24.40	2	5,110	0.04%
2018/04/17	1	23.80	1	24.10	23.50	0	4,975	0.00%
2018/04/16	0	0.00	2	25.15	24.60	-2	4,971	-0.04%
2018/04/13	3	24.87	5	24.15	24.95	-2	4,975	-0.04%
2018/04/09	0	22.90	2	22.90	22.90	-2	5,194	-0.04%
2018/03/31	0	0.00	3	24.05	24.25	-3	5,222	-0.06%
2018/03/30	0	0.00	1	24.00	24.05	-1	5,259	-0.02%
2018/03/29	1	24.40	0	0.00	24.20	1	5,298	0.02%
2018/03/27	3	24.38	1	24.40	24.20	2	5,302	0.04%
2018/03/23	2	23.95	11.5	23.95	23.95	-9.5	5,309	-0.18%
2018/03/22	0	0.00	5	24.85	24.85	-5	5,264	-0.09%
2018/03/20	5	26.75	0	0.00	26.35	5	5,112	0.10%
2018/03/19	12	26.48	2	26.35	26.50	10	4,988	0.20%
2018/03/14	0	0.00	2	25.50	24.80	-2	4,605	-0.04%
2018/03/13	0	0.00	1	24.45	25.10	-1	4,568	-0.02%
2018/03/12	6	25.09	0	0.00	24.70	6	4,578	0.13%
2018/03/09	5	24.00	0	0.00	24.40	5	4,563	0.11%
2018/02/12	0	0.00	2	20.50	20.10	-2	6,991	-0.03%
2018/02/09	6	19.67	4	19.90	20.50	2	7,411	0.03%
2018/02/08	2	19.93	3	19.95	20.00	-1	7,508	-0.01%
2018/02/07	0	0.00	1	20.70	20.70	-1	7,549	-0.01%
2018/02/06	0	0.00	0.5	20.70	20.45	-0.5	7,600	-0.01%
2018/02/05	0	0.00	2	22.48	22.70	-2	7,704	-0.03%
2018/01/25	0	0.00	2	25.45	25.20	-2	8,703	-0.02%
2018/01/24	4	27.15	2	26.90	26.40	2	8,804	0.02%
2018/01/23	1	25.85	1	27.40	26.45	0	8,872	0.00%
2018/01/22	32	26.94	31	26.80	27.15	1	8,922	0.01%
2018/01/18	4.5	25.02	2	25.13	24.85	2.5	9,485	0.03%
2018/01/17	0	0.00	1	23.90	23.90	-1	9,672	-0.01%
2018/01/11	0	0.00	1	23.65	23.60	-1	10,961	-0.01%
2018/01/09	0	0.00	1	24.45	24.35	-1	11,346	-0.01%
2018/01/08	4	26.13	0	0.00	24.65	4	11,708	0.03%
2018/01/05	1	25.60	1	25.60	25.50	0	11,693	0.00%
2018/01/03	1	24.40	2	24.00	24.05	-1	11,867	-0.01%
2018/01/02	3	23.30	0	0.00	23.40	3	11,971	0.03%