漢磊 (3707)-臺銀-金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
65.9
漲跌
▲1.9
漲幅
+2.97%
成交量
1,690張
產業
上櫃半導體類股
1277人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－臺銀-金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

臺銀-金山券商分點個股進出
臺銀-金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
2024/05/09	1	64.30	1	64.00	64.00	0	5,140	0.00%
2024/05/08	2	65.60	1	65.80	65.50	1	5,128	0.02%
2024/05/07	4.1	65.92	3	65.64	65.50	1	5,128	0.02%
2024/05/06	4.2	66.82	5	66.26	66.10	-0.8	5,109	-0.02%
2024/05/03	4	68.83	1	67.18	67.10	3	5,076	0.06%
2024/05/02	11	70.25	10	70.40	70.50	1	5,029	0.02%
2024/04/30	3	70.73	2	70.95	70.10	1	5,010	0.02%
2024/04/29	2.1	69.14	2	69.35	70.10	0.1	4,960	0.00%
2024/04/26	1	70.20	0	0.00	69.10	1	4,925	0.02%
2024/04/25	9	70.42	6	70.43	70.60	3	4,867	0.06%
2024/04/24	1.1	68.50	1.5	68.75	67.80	-0.4	4,766	-0.01%
2024/04/23	4	68.40	3.5	68.41	68.50	0.5	4,740	0.01%
2024/04/22	38.1	67.97	38.1	68.56	67.00	0	4,706	0.00%
2024/04/19	35	68.65	33	68.54	67.10	2	4,625	0.04%
2024/04/18	41	74.65	38	76.54	72.00	3	4,470	0.07%
2024/04/17	1	73.50	0.2	73.80	73.80	0.8	3,962	0.02%
2024/04/16	8.1	68.58	7.1	67.41	67.10	1	3,925	0.03%
2024/04/15	3	70.77	4.2	71.31	70.50	-1.2	3,825	-0.03%
2024/04/12	6	72.22	1	72.30	71.60	5	3,741	0.13%
2024/04/11	1	71.00	1.4	72.02	70.50	-0.4	3,656	-0.01%
2024/04/10	1.7	70.44	8	71.20	71.50	-6.3	3,535	-0.18%
2024/04/09	1.1	66.73	0.7	65.99	65.70	0.4	3,357	0.01%
2024/04/08	3.1	67.35	3	67.63	67.20	0.1	3,322	0.00%
2024/04/03	3	68.17	3	68.23	68.60	0	3,261	0.00%
2024/04/02	12.1	66.45	4	66.15	68.20	8.1	3,173	0.26%
2024/04/01	2	67.40	4	66.18	67.70	-2	2,978	-0.07%
2024/03/29	4	60.45	4	61.95	61.90	0	2,693	0.00%
2024/03/28	5	60.80	8	60.64	60.70	-3	2,625	-0.11%
2024/03/27	1.1	57.50	1	57.90	57.40	0.1	2,487	0.00%
2024/03/26	5.1	57.65	2.1	57.31	57.30	3	2,487	0.12%
2024/03/25	1	59.00	2	59.50	59.00	-1	2,485	-0.04%
2024/03/22	11	59.93	12.2	60.08	59.30	-1.2	2,479	-0.05%
2024/03/21	4	57.48	0	0.00	57.20	4	2,439	0.16%
2024/03/20	1	58.00	2	58.80	57.00	-1	2,517	-0.04%
2024/03/19	3	58.40	11.5	58.02	58.60	-8.5	2,508	-0.34%
2024/03/18	8.1	58.24	0.6	58.30	58.10	7.5	2,491	0.30%
2024/03/15	11	60.06	9	59.80	59.50	2	2,472	0.08%
2024/03/14	3.1	60.71	3	60.47	61.20	0.1	2,445	0.00%
2024/03/13	4.1	62.78	2	63.15	61.70	2.1	2,402	0.09%
2024/03/12	10.1	62.46	21	62.18	61.80	-11	2,320	-0.47%
2024/03/11	21.1	64.48	18.4	64.80	64.20	2.7	2,207	0.12%
2024/03/08	6.1	59.17	9	58.63	61.00	-2.9	1,567	-0.18%
2024/03/07	1.1	55.60	0.6	55.77	55.50	0.5	1,432	0.03%
2024/03/06	5	56.72	3.5	56.71	56.10	1.5	1,416	0.11%
2024/03/05	0.2	58.70	3	58.20	58.00	-2.8	1,411	-0.20%
2024/03/04	0.1	59.70	3	60.00	59.70	-2.9	1,384	-0.21%
2024/03/01	0.2	60.10	2	59.80	59.50	-1.8	1,371	-0.13%
2024/02/29	2.1	60.16	1	60.10	60.30	1.1	1,363	0.08%
2024/02/27	1	61.00	1	61.40	61.50	0	1,350	0.00%
2024/02/26	5	61.36	0	0.00	62.60	5	1,326	0.38%
2024/02/23	1	61.00	0	0.00	60.70	1	1,268	0.08%
2024/02/22	1	61.10	5	61.10	61.10	-4	1,299	-0.31%
2024/02/21	1	61.90	0	0.00	61.80	1	1,315	0.08%
2024/02/20	1	63.20	0	0.00	62.00	1	1,316	0.08%
2024/02/15	1.1	61.00	1	61.30	62.40	0.1	1,311	0.01%
2024/02/02	0	0.00	1	62.40	61.90	-1	1,279	-0.08%
2024/02/01	1.1	62.34	0.2	62.90	62.20	0.9	1,278	0.07%
2024/01/30	0	0.00	1	64.00	63.50	-1	1,263	-0.08%
2024/01/29	1	64.90	1	65.00	64.40	0	1,263	0.00%
2024/01/26	0	0.00	2.4	64.48	64.40	-2.4	1,271	-0.19%
2024/01/25	3	65.03	1.2	64.68	64.30	1.8	1,283	0.14%
2024/01/24	0	0.00	0.1	66.00	65.80	-0.1	1,301	-0.01%
2024/01/23	2	64.95	1.3	65.20	65.20	0.7	1,321	0.05%
2024/01/22	1	65.20	1	65.30	65.50	0	1,324	0.00%
2024/01/19	1.1	63.88	0	0.00	63.80	1.1	1,314	0.08%
2024/01/18	1	64.10	2	63.80	62.90	-1	1,311	-0.08%
2024/01/17	2	65.05	12.1	64.19	64.10	-10.1	1,304	-0.77%
2024/01/11	1	66.10	1	66.30	66.60	0	1,300	0.00%
2024/01/10	0.5	66.60	0.1	65.90	65.50	0.4	1,314	0.03%
2024/01/09	1	68.20	4.5	67.87	67.80	-3.5	1,287	-0.27%
2024/01/08	0.1	68.80	0	0.00	68.50	0.1	1,277	0.01%
2024/01/05	1	70.00	1	70.20	69.10	0	1,275	0.00%
2024/01/04	3	69.63	0	0.00	69.40	3	1,263	0.24%
2024/01/03	1.1	70.24	0.8	70.50	70.40	0.2	1,259	0.02%
2024/01/02	1.2	71.75	0	0.00	71.40	1.2	1,245	0.10%
2023/12/29	3	72.23	0	0.00	72.10	3	1,240	0.24%
2023/12/27	1	72.60	11	72.60	73.00	-10	1,240	-0.81%
2023/12/26	0.1	72.21	3	72.57	72.40	-2.9	1,246	-0.23%
2023/12/25	13	71.61	3	72.00	71.40	10	1,247	0.80%
2023/12/22	2.2	71.98	2	71.95	71.80	0.2	1,268	0.02%
2023/12/21	5	71.84	8	72.01	71.80	-3	1,315	-0.23%
2023/12/20	5	72.66	3	73.17	72.50	2	1,324	0.15%
2023/12/19	6	72.65	4.4	73.07	72.90	1.6	1,374	0.12%
2023/12/18	4	72.65	3.2	73.39	72.30	0.8	1,446	0.06%
2023/12/15	12	74.35	14.1	74.90	73.60	-2.1	1,504	-0.14%
2023/12/14	3.3	71.35	2.9	71.62	71.50	0.4	1,432	0.03%
2023/12/13	2	71.15	1.4	71.59	71.10	0.6	1,428	0.04%
2023/12/12	1.1	71.44	1.3	71.47	71.20	-0.2	1,436	-0.02%
2023/12/11	3	71.33	2.8	71.92	71.20	0.2	1,445	0.01%
2023/12/08	2	71.25	2	71.63	71.10	0	1,449	0.00%
2023/12/07	17	71.76	20	71.24	71.10	-3	1,448	-0.21%
2023/12/06	5	72.78	1	72.60	72.40	4	1,441	0.28%
2023/12/05	7	73.26	5.7	73.14	73.00	1.3	1,447	0.09%
2023/12/04	3	74.03	2	73.81	73.80	1	1,454	0.07%
2023/12/01	2	75.10	1	75.30	75.10	1	1,451	0.07%
2023/11/30	0	0.00	3	74.37	76.40	-3	1,432	-0.21%
2023/11/29	0	0.00	3	74.00	73.50	-3	1,376	-0.22%
2023/11/27	0	0.00	5	72.70	72.00	-5	1,368	-0.37%
2023/11/24	2	74.15	2	74.10	73.60	0	1,379	0.00%
2023/11/21	1.1	73.70	3.1	73.59	73.00	-2	1,370	-0.14%
2023/11/20	0	0.00	1	73.40	73.50	-1	1,372	-0.07%
2023/11/17	0.3	71.40	0	0.00	71.80	0.3	1,356	0.02%
2023/11/16	0.1	70.90	4	71.30	71.00	-3.9	1,357	-0.29%
2023/11/15	0.1	70.50	0	0.00	70.90	0.1	1,353	0.01%
2023/11/14	0	0.00	2	69.55	69.70	-2	1,355	-0.15%
2023/11/13	1	69.10	0	0.00	69.00	1	1,364	0.07%
2023/11/10	0	0.00	0.8	69.21	69.20	-0.8	1,372	-0.06%
2023/11/09	2	69.40	0	0.00	69.10	2	1,384	0.14%
2023/11/08	1	71.00	0	0.00	70.40	1	1,410	0.07%
2023/11/07	0	0.00	1	71.50	71.50	-1	1,424	-0.07%
2023/11/06	0.1	71.10	2	71.20	71.70	-2	1,452	-0.13%
2023/11/03	0	0.00	1	70.70	70.70	-1	1,458	-0.07%
2023/11/02	2	70.55	0.1	70.20	70.00	2	1,465	0.13%
2023/11/01	7	70.29	10	70.60	70.00	-3	1,467	-0.20%
2023/10/31	8	69.75	7	69.07	68.40	1	1,451	0.07%
2023/10/26	1	70.80	1	71.00	70.80	0	1,490	0.00%
2023/10/25	0	0.00	2	71.75	72.10	-2	1,510	-0.13%
2023/10/20	6	70.97	9	70.42	70.90	-3	1,568	-0.19%
2023/10/19	1	69.00	0	0.00	69.00	1	1,628	0.06%
2023/10/18	2	69.05	0	0.00	69.00	2	1,651	0.12%
2023/10/17	2	71.70	0	0.00	71.30	2	1,638	0.12%
2023/10/16	2	72.30	0	0.00	71.40	2	1,655	0.12%
2023/10/11	1	72.00	0	0.00	71.90	1	1,791	0.06%
2023/10/06	0	0.00	1	73.00	73.00	-1	1,857	-0.05%
2023/10/04	1	72.20	9	72.67	73.40	-8	2,255	-0.35%
2023/10/03	4	72.93	0	0.00	72.80	4	2,623	0.15%
2023/10/02	0	74.00	0.4	74.00	74.00	-0.4	2,715	-0.01%
2023/09/27	0.2	71.80	0	0.00	71.40	0.2	2,993	0.01%
2023/09/26	1.4	72.23	8	72.30	72.10	-6.6	2,996	-0.22%
2023/09/25	4	75.65	1	75.30	75.00	3	2,978	0.10%
2023/09/22	2	73.40	1	75.00	75.60	1	2,981	0.03%
2023/09/21	8.2	78.89	5	78.38	76.20	3.2	2,932	0.11%
2023/09/20	3.2	80.00	10	80.73	78.60	-6.8	2,855	-0.24%
2023/09/19	3.3	79.56	1	78.20	80.00	2.3	2,814	0.08%
2023/09/11	1	77.40	0	0.00	76.60	1	3,187	0.03%
2023/09/08	8	78.28	11	77.72	77.30	-3	3,371	-0.09%
2023/09/07	3	79.17	1	80.10	78.90	2	3,536	0.06%
2023/09/06	5	80.00	3	80.20	80.20	2	3,622	0.06%
2023/09/05	2	79.35	1	79.50	79.60	1	3,637	0.03%
2023/09/04	1	79.00	8	78.70	79.20	-7	3,667	-0.19%
2023/09/01	0	0.00	4	79.25	78.70	-4	3,729	-0.11%
2023/08/31	2	78.65	0	0.00	79.10	2	3,800	0.05%
2023/08/30	0.2	79.00	0	0.00	78.70	0.2	3,975	0.01%
2023/08/29	1.3	77.31	5	77.12	78.30	-3.7	4,038	-0.09%
2023/08/28	0	0.00	2	76.75	76.50	-2	4,033	-0.05%
2023/08/24	0	0.00	1.2	76.85	77.30	-1.2	4,045	-0.03%
2023/08/23	0.1	74.90	0	0.00	75.00	0.1	4,042	0.00%
2023/08/22	0	0.00	1	74.80	74.50	-1	4,041	-0.02%
2023/08/21	1	75.10	0	0.00	75.00	1	4,062	0.02%
2023/08/18	0	0.00	3.2	75.67	75.10	-3.2	4,085	-0.08%
2023/08/16	1.2	73.32	1	71.90	74.00	0.2	4,078	0.00%
2023/08/15	1	73.40	0	0.00	73.20	1	4,084	0.02%
2023/08/14	7.2	72.57	0	0.00	72.20	7.2	4,086	0.18%
2023/08/11	0.1	75.40	1	75.90	75.00	-0.9	4,059	-0.02%
2023/08/10	2.1	76.10	0	0.00	75.80	2.1	4,061	0.05%
2023/08/09	0	0.00	1	78.20	77.50	-1	4,064	-0.02%
2023/08/08	1	78.11	0	0.00	78.00	1	4,089	0.03%
2023/08/04	1	79.20	0	0.00	78.30	1	4,104	0.02%
2023/08/02	3.2	78.18	3	77.70	77.70	0.2	4,126	0.01%
2023/08/01	3	79.33	0	0.00	79.70	3	4,102	0.07%
2023/07/31	5.5	79.81	4	80.30	79.30	1.5	4,107	0.04%
2023/07/27	1	79.80	3	80.10	79.90	-2	4,088	-0.05%
2023/07/26	5.5	79.48	3	79.23	78.80	2.5	4,093	0.06%
2023/07/25	6.9	80.14	9	80.59	80.80	-2.1	4,105	-0.05%
2023/07/24	11.1	79.22	15	79.01	78.30	-3.9	4,093	-0.10%
2023/07/21	5.1	82.19	8	82.45	82.20	-2.9	4,065	-0.07%
2023/07/20	1.4	83.89	0	0.00	83.90	1.4	4,107	0.03%
2023/07/19	1	84.10	7	83.61	83.10	-6	4,145	-0.14%
2023/07/18	7.6	84.63	4	85.53	84.00	3.6	4,258	0.08%
2023/07/17	1	87.20	2	87.55	86.80	-1	4,285	-0.02%
2023/07/14	9	87.64	8	87.49	87.70	1	4,293	0.02%
2023/07/13	6	88.20	10	88.42	86.60	-4	4,279	-0.09%
2023/07/12	11	89.32	12	89.32	88.40	-1	4,230	-0.02%
2023/07/11	9	92.38	12	93.48	90.50	-3	4,143	-0.07%
2023/07/10	31	91.01	12.4	90.68	90.40	18.6	3,887	0.48%
2023/07/07	6	87.33	5	87.62	86.70	1	3,557	0.03%
2023/07/06	15	88.01	21.1	88.42	88.00	-6.1	3,479	-0.17%
2023/07/05	3.1	84.53	2	84.35	83.90	1.1	3,244	0.03%
2023/07/04	2	83.65	1	83.90	84.20	1	3,256	0.03%
2023/07/03	2	82.82	1	83.30	83.10	1	3,271	0.03%
2023/06/30	1	83.50	0.2	84.00	83.80	0.8	3,256	0.02%
2023/06/29	2	83.55	1	84.20	83.30	1	3,262	0.03%
2023/06/28	0	0.00	2.1	83.45	82.90	-2.1	3,313	-0.06%
2023/06/27	5	84.44	2.6	84.08	83.20	2.4	3,418	0.07%
2023/06/26	1	85.50	6	84.90	84.50	-5	3,399	-0.15%
2023/06/21	3	87.30	2	86.70	86.70	1	3,392	0.03%
2023/06/19	1	86.80	2.4	85.73	86.10	-1.4	3,333	-0.04%
2023/06/16	8.2	87.61	12.9	86.87	86.10	-4.7	3,331	-0.14%
2023/06/15	23	89.47	25.2	89.00	88.60	-2.2	3,330	-0.07%
2023/06/14	8.5	88.60	5.2	89.22	90.20	3.3	3,207	0.10%
2023/06/13	27	87.25	8	87.43	86.50	19	3,047	0.62%
2023/06/12	2.1	85.44	2.6	85.62	85.40	-0.6	2,895	-0.02%
2023/06/09	3.1	82.73	1.7	82.62	82.80	1.4	2,852	0.05%
2023/06/08	3.1	83.60	4.3	83.57	82.70	-1.2	2,862	-0.04%
2023/06/07	4.2	83.46	6	83.33	84.70	-1.9	2,898	-0.06%
2023/06/06	8	83.26	6.4	82.76	82.00	1.6	2,862	0.05%
2023/06/05	16	87.13	10.5	86.08	85.20	5.5	2,812	0.20%
2023/06/02	2.1	81.90	2	80.30	82.20	0.1	2,698	0.00%
2023/06/01	1	79.10	1	79.50	79.50	0	2,686	0.00%
2023/05/31	2	79.25	3	79.37	79.70	-1	2,906	-0.03%
2023/05/30	3	79.10	0	0.00	79.10	3	2,948	0.10%
2023/05/26	0	0.00	2	77.69	77.00	-2	2,935	-0.07%
2023/05/25	3.1	78.94	0.1	77.80	77.30	3.1	2,952	0.10%
2023/05/24	2.1	78.30	4.1	78.37	79.10	-2	2,992	-0.07%
2023/05/23	0	0.00	2	78.10	77.60	-2	2,997	-0.07%
2023/05/22	2.1	77.62	1	78.10	77.60	1.1	3,004	0.04%
2023/05/19	0	0.00	1.1	78.00	78.00	-1.1	3,019	-0.03%
2023/05/18	0	0.00	1	78.00	77.40	-1	3,035	-0.03%
2023/05/17	2.1	76.78	3	76.57	76.50	-0.9	3,063	-0.03%
2023/05/16	0	0.00	16	76.59	76.60	-16	3,082	-0.52%
2023/05/15	1.2	74.75	3.1	74.27	74.50	-1.9	3,081	-0.06%
2023/05/12	2.1	74.57	1	75.40	75.50	1.1	3,123	0.04%
2023/05/11	0	0.00	1.4	75.82	75.20	-1.4	3,118	-0.04%
2023/05/10	1	76.80	0	0.00	77.40	1	3,148	0.03%
2023/05/09	4.2	76.53	1	77.20	76.50	3.2	3,168	0.10%
2023/05/08	0.1	78.80	1	78.70	78.30	-0.9	3,218	-0.03%
2023/05/05	2.1	78.00	0	0.00	77.80	2.1	3,329	0.06%
2023/05/04	3.1	78.73	2.7	78.58	78.30	0.4	3,464	0.01%
2023/05/03	2	78.90	2.3	78.19	78.90	-0.3	3,511	-0.01%
2023/05/02	5	78.96	0	79.40	79.00	5	3,566	0.14%
2023/04/28	2	76.95	1	77.00	77.90	1	3,645	0.03%
2023/04/27	3	76.67	3	76.67	76.30	0	3,616	0.00%
2023/04/26	6.1	76.00	4	76.05	76.70	2.1	3,627	0.06%
2023/04/25	4.2	77.37	18	76.44	77.00	-13.8	3,610	-0.38%
2023/04/24	2	79.13	3	78.47	80.00	-1	3,603	-0.03%
2023/04/21	10.5	80.19	15	80.32	79.10	-4.5	3,573	-0.13%
2023/04/20	20.1	84.33	26	84.41	83.50	-5.9	3,464	-0.17%
2023/04/19	7.5	86.60	4	86.48	86.50	3.5	3,429	0.10%
2023/04/18	10.1	88.04	4	87.60	87.60	6.1	3,431	0.18%
2023/04/17	6	87.97	2	88.35	88.70	4	3,425	0.12%
2023/04/14	1	88.90	2	88.30	88.40	-1	3,408	-0.03%
2023/04/13	10.2	88.80	6	88.65	88.20	4.2	3,425	0.12%
2023/04/12	7	89.41	13.6	89.78	90.40	-6.6	3,410	-0.19%
2023/04/11	4	90.30	5.9	90.09	90.00	-1.9	3,405	-0.06%
2023/04/10	9.1	91.53	6.5	90.65	90.50	2.6	3,427	0.08%
2023/04/07	0	0.00	2.1	91.89	92.30	-2.1	3,421	-0.06%
2023/04/06	2	91.35	6	91.73	91.30	-4	3,404	-0.12%
2023/03/31	0	0.00	10	90.50	90.70	-10	3,404	-0.29%
2023/03/30	3.1	90.63	3	90.77	90.50	0.1	3,449	0.00%
2023/03/29	10	90.98	5	90.40	89.80	5	3,455	0.14%
2023/03/28	5	91.26	13.2	91.71	91.70	-8.2	3,436	-0.24%
2023/03/27	2	90.40	3.2	90.73	90.00	-1.2	3,372	-0.04%
2023/03/24	2	90.95	1	90.51	90.80	1	3,391	0.03%
2023/03/23	4	90.33	0.8	90.34	90.20	3.2	3,374	0.10%
2023/03/22	0	0.00	2.2	90.41	90.70	-2.2	3,380	-0.06%
2023/03/21	3.1	89.97	2	90.20	89.70	1.1	3,382	0.03%
2023/03/20	4	90.93	11.4	90.86	89.90	-7.4	3,390	-0.22%
2023/03/17	2	87.85	4	88.18	88.50	-2	3,318	-0.06%
2023/03/16	2.2	86.64	3.1	87.09	86.80	-0.9	3,310	-0.03%
2023/03/15	4	87.10	6.1	87.57	86.80	-2.1	3,365	-0.06%
2023/03/14	10.1	87.14	4	87.63	86.10	6.1	3,395	0.18%
2023/03/13	6.4	87.90	3	88.30	88.40	3.4	3,426	0.10%
2023/03/10	5.1	89.37	45	89.76	88.90	-39.9	3,468	-1.15%
2023/03/09	3.1	92.50	5.9	92.62	92.00	-2.8	3,536	-0.08%
2023/03/08	4	91.63	3	92.34	92.30	1.1	3,547	0.03%
2023/03/07	3.1	91.02	8.2	91.83	92.50	-5	3,544	-0.14%
2023/03/06	2	89.90	7.9	90.02	90.70	-5.9	3,527	-0.17%
2023/03/03	10.1	88.49	3	89.03	89.20	7.1	3,536	0.20%
2023/03/02	8.3	91.44	1	91.48	90.80	7.3	3,372	0.22%
2023/03/01	2	92.75	4.1	92.89	93.00	-2.1	3,378	-0.06%
2023/02/24	3	93.30	2	93.20	93.10	1	3,413	0.03%
2023/02/23	2	93.45	6.3	94.18	93.90	-4.3	3,423	-0.13%
2023/02/22	10	93.59	10	93.42	93.20	0	3,543	0.00%
2023/02/21	1	97.10	1.2	97.91	97.10	-0.2	3,626	-0.01%
2023/02/20	1	96.60	1	97.20	97.50	0	3,771	0.00%
2023/02/17	2	96.35	1.1	96.81	96.50	0.9	4,007	0.02%
2023/02/16	2	97.20	1	96.50	97.90	1	4,067	0.02%
2023/02/15	6	96.58	1	97.00	95.90	5	4,178	0.12%
2023/02/14	1	97.00	1	96.30	97.00	0	4,192	0.00%
2023/02/13	1	95.80	0	0.00	96.10	1	4,328	0.02%
2023/02/10	2.3	96.63	1	97.30	95.20	1.3	4,382	0.03%
2023/02/09	0	98.80	1.2	98.93	98.30	-1.2	4,372	-0.03%
2023/02/08	0	0.00	4	99.00	98.90	-4	4,401	-0.09%
2023/02/07	3.2	96.94	4	97.40	97.60	-0.8	4,395	-0.02%
2023/02/06	8.1	97.65	4.2	99.76	96.90	3.9	4,427	0.09%
2023/02/03	10.6	99.83	13.3	99.27	98.20	-2.7	4,387	-0.06%
2023/02/02	7	99.66	11.4	99.70	100.00	-4.4	4,351	-0.10%
2023/02/01	1	96.80	6.4	96.90	96.70	-5.4	4,263	-0.13%
2023/01/31	4	95.45	5	95.76	96.30	-1	4,303	-0.02%
2023/01/30	2	92.70	7.6	93.53	94.80	-5.6	4,295	-0.13%
2023/01/17	14	89.39	1	89.70	89.50	13	4,271	0.30%
2023/01/16	31	89.31	4	89.50	90.00	27	4,315	0.62%
2023/01/13	15	88.36	3.8	88.31	87.70	11.2	4,344	0.26%
2023/01/12	3	91.27	19	91.27	89.20	-16	4,404	-0.36%
2023/01/11	1	90.60	0.1	90.50	90.40	0.9	4,408	0.02%
2023/01/10	1	90.50	1	89.90	89.80	0	4,472	0.00%
2023/01/09	0	0.00	2.6	90.49	90.50	-2.6	4,547	-0.06%
2023/01/06	15	88.72	6	87.45	88.80	9	4,610	0.20%
2023/01/05	4	86.88	1	87.20	85.90	3	4,723	0.06%
2023/01/04	5.1	86.01	0	0.00	85.90	5.1	4,801	0.11%
2023/01/03	2.1	84.90	0	0.00	86.20	2.1	4,956	0.04%
2022/12/29	4.1	84.84	9	85.29	85.10	-4.9	5,112	-0.10%
2022/12/28	3.3	86.25	2	86.50	86.00	1.3	5,227	0.02%
2022/12/27	3	89.93	2	89.45	88.80	1	5,318	0.02%
2022/12/26	1	86.50	3	86.80	88.30	-2	5,391	-0.04%
2022/12/23	3.3	86.01	5	86.18	86.90	-1.7	5,515	-0.03%
2022/12/22	6.2	87.54	4	87.75	86.90	2.2	5,581	0.04%
2022/12/21	4.2	88.58	1	88.30	87.60	3.2	5,715	0.06%
2022/12/20	2.7	90.30	0.3	92.00	88.50	2.4	5,847	0.04%
2022/12/19	4.3	90.44	2	91.15	90.90	2.3	6,017	0.04%
2022/12/16	2	93.15	2	93.20	93.20	0	6,155	0.00%
2022/12/15	2.1	95.70	2	95.50	95.40	0.1	6,214	0.00%
2022/12/14	3.1	94.63	1	94.80	95.90	2.1	6,247	0.03%
2022/12/13	3	94.63	2	94.15	93.80	1	6,275	0.02%
2022/12/12	5.1	94.96	3.1	94.77	95.00	2.1	6,289	0.03%
2022/12/09	4.1	97.84	4.1	97.12	96.10	0.1	6,319	0.00%
2022/12/08	5.2	96.73	6	96.95	97.10	-0.8	6,371	-0.01%
2022/12/07	6.2	97.57	9	98.55	96.20	-2.9	6,462	-0.04%
2022/12/06	0	0.00	7.3	100.14	99.80	-7.3	6,454	-0.11%
2022/12/05	9	104.06	1	103.00	103.00	8	6,541	0.12%
2022/12/02	0	0.00	20	103.00	102.50	-20	6,546	-0.31%
2022/12/01	5	101.60	10	101.55	102.00	-5	6,589	-0.08%
2022/11/30	3	98.47	2	98.90	98.10	1	6,601	0.02%
2022/11/29	7	96.93	7.5	97.52	98.30	-0.5	6,693	-0.01%
2022/11/28	11.3	96.81	10	97.32	97.80	1.3	6,786	0.02%
2022/11/25	7.1	98.59	3	98.37	96.00	4.1	6,967	0.06%
2022/11/24	5	98.72	3	98.80	98.80	2	6,996	0.03%
2022/11/23	3	99.63	2	98.65	98.30	1	7,077	0.01%
2022/11/22	1.2	99.51	1	99.00	98.30	0.2	7,184	0.00%
2022/11/21	2	100.50	5	100.50	100.00	-3	7,322	-0.04%
2022/11/18	5	101.20	4.1	101.37	99.60	0.9	7,455	0.01%
2022/11/17	23	99.95	5.4	101.10	102.00	17.6	7,553	0.23%
2022/11/16	6	99.82	6.8	100.22	98.30	-0.8	7,672	-0.01%
2022/11/15	17	98.03	11.3	98.22	101.00	5.7	7,668	0.07%
2022/11/14	4	94.75	6	95.20	95.30	-2	8,013	-0.02%
2022/11/11	11.2	95.80	10.4	95.38	93.60	0.9	8,238	0.01%
2022/11/10	5	93.20	0	0.00	93.00	5	8,202	0.06%
2022/11/09	2	93.25	4	94.38	94.30	-2	8,285	-0.02%
2022/11/08	4	93.50	0.4	91.30	90.40	3.6	8,385	0.04%
2022/11/07	7	91.33	6.5	91.70	91.10	0.5	8,445	0.01%
2022/11/04	3	89.40	3	89.47	91.10	0	8,609	0.00%
2022/11/03	3	88.70	4.6	89.29	89.90	-1.6	8,677	-0.02%
2022/11/02	3	89.23	3	89.57	89.40	0	8,945	0.00%
2022/11/01	6	87.57	4	87.83	87.70	2	8,968	0.02%
2022/10/31	6	86.73	7.7	86.68	87.00	-1.7	9,084	-0.02%
2022/10/28	2	83.60	2.6	84.42	83.90	-0.6	9,165	-0.01%
2022/10/27	7	83.67	3	84.43	85.90	4	9,348	0.04%
2022/10/26	2	82.25	2.7	82.65	81.90	-0.7	9,542	-0.01%
2022/10/25	6	83.80	5.8	83.41	82.50	0.2	9,588	0.00%
2022/10/24	5	86.70	2.8	86.75	85.00	2.2	9,723	0.02%
2022/10/21	2.4	85.97	1	85.10	84.00	1.4	9,912	0.01%
2022/10/20	2.2	85.51	4.2	85.70	86.20	-2	10,050	-0.02%
2022/10/19	3	87.34	3	88.07	85.80	0.1	10,335	0.00%
2022/10/18	4	87.45	3.2	87.66	87.90	0.8	10,432	0.01%
2022/10/17	7	84.64	7	85.11	86.80	0	10,554	0.00%
2022/10/14	6.1	87.90	1	87.40	89.10	5.1	10,742	0.05%
2022/10/13	17.1	87.30	26.6	86.34	83.00	-9.5	11,153	-0.09%
2022/10/12	9	90.91	9.1	90.76	90.00	-0.1	11,255	0.00%
2022/10/11	20.3	90.74	22.3	91.22	90.80	-2	11,414	-0.02%
2022/10/07	10	98.91	9.8	98.61	97.50	0.2	11,748	0.00%
2022/10/06	7	101.71	6	101.42	101.50	1	11,787	0.01%
2022/10/05	9	101.79	10.3	100.40	99.80	-1.3	11,825	-0.01%
2022/10/04	7	97.82	11.2	98.01	101.00	-4.2	11,829	-0.04%
2022/10/03	55	94.93	60.3	93.85	94.80	-5.3	12,009	-0.04%
2022/09/30	13	93.08	18	91.83	95.00	-5	12,487	-0.04%
2022/09/29	17.3	92.53	11	92.61	91.10	6.3	12,909	0.05%
2022/09/28	14.5	94.44	12	94.19	90.70	2.5	13,222	0.02%
2022/09/27	29.2	97.77	26	98.21	99.60	3.2	13,774	0.02%
2022/09/26	20.9	102.46	12	99.51	98.50	8.9	14,054	0.06%
2022/09/23	8.2	110.17	3	108.00	107.00	5.2	14,215	0.04%
2022/09/22	1	109.00	4	111.00	114.00	-3	14,252	-0.02%
2022/09/21	2	110.75	0	0.00	110.00	2	14,266	0.01%
2022/09/20	1	110.00	5	111.70	113.00	-4	14,345	-0.03%
2022/09/19	22	109.95	22	109.61	109.50	0	14,511	0.00%
2022/09/16	5	109.81	1.1	110.94	109.50	3.9	14,612	0.03%
2022/09/15	5	113.00	3	111.52	111.50	2	14,736	0.01%
2022/09/14	3	112.33	7.5	111.19	114.00	-4.5	14,959	-0.03%
2022/09/13	11	112.64	9.1	112.34	111.50	2	15,080	0.01%
2022/09/12	6.5	112.85	6.8	113.40	112.50	-0.3	15,194	0.00%
2022/09/08	3.5	107.29	5.3	107.25	110.00	-1.8	15,217	-0.01%
2022/09/07	14.2	106.42	11.1	105.86	105.00	3.1	15,282	0.02%
2022/09/06	13.5	107.87	14.4	108.16	107.00	-0.9	15,312	-0.01%
2022/09/05	9	111.33	3	111.67	110.50	6	15,354	0.04%
2022/09/02	3	112.17	7	113.64	115.00	-4	15,372	-0.03%
2022/09/01	24	114.29	14	112.64	113.00	10	15,352	0.07%
2022/08/31	14	115.21	9	115.44	115.50	5	15,307	0.03%
2022/08/30	12	116.42	3	116.67	117.00	9	15,517	0.06%
2022/08/29	3	112.50	5	113.80	116.00	-2	15,566	-0.01%
2022/08/26	6.3	116.99	6	116.92	115.50	0.3	15,485	0.00%
2022/08/25	5	116.10	9	116.44	117.00	-4	15,471	-0.03%
2022/08/24	10	114.40	9	115.50	113.00	1	15,425	0.01%
2022/08/23	26	111.19	30	112.17	115.50	-4	15,405	-0.03%
2022/08/22	4	113.00	4	112.25	111.50	0	15,309	0.00%
2022/08/19	49	113.64	42.2	114.11	113.00	6.8	15,226	0.04%
2022/08/18	11	107.82	20.1	108.33	109.00	-9.1	14,800	-0.06%
2022/08/17	7.1	103.07	1	103.50	102.50	6.1	14,631	0.04%
2022/08/16	10	104.85	1	105.00	104.50	9	14,638	0.06%
2022/08/15	1	106.00	9.5	105.37	105.50	-8.5	14,659	-0.06%
2022/08/12	2	101.25	3.5	101.61	101.50	-1.5	14,467	-0.01%
2022/08/11	19	102.58	21	101.60	99.60	-2	14,453	-0.01%
2022/08/10	8	99.11	7.2	99.48	98.50	0.8	14,537	0.01%
2022/08/09	27.1	100.70	32	101.28	101.00	-4.9	14,513	-0.03%
2022/08/08	6	98.35	3.2	98.14	99.50	2.8	14,328	0.02%
2022/08/05	6.4	97.66	9.2	97.70	98.80	-2.8	14,409	-0.02%
2022/08/04	7	92.56	6	93.47	95.00	1	14,382	0.01%
2022/08/03	12.1	93.75	11	94.19	93.20	1.1	14,364	0.01%
2022/08/02	43.4	96.84	17.7	96.26	96.20	25.7	14,293	0.18%
2022/08/01	8	100.94	1.3	101.31	100.50	6.7	14,116	0.05%
2022/07/29	5	101.00	19.1	101.61	102.50	-14.1	14,118	-0.10%
2022/07/28	11.1	99.67	9.1	100.16	98.50	2	14,034	0.01%
2022/07/27	11	98.41	8	99.04	99.50	3	13,908	0.02%
2022/07/26	21.1	101.35	19	101.62	97.40	2.1	13,776	0.02%
2022/07/25	6	99.48	7	100.11	100.50	-1	13,539	-0.01%
2022/07/22	10.3	100.81	9.4	100.64	99.10	0.9	13,580	0.01%
2022/07/21	15.1	100.80	22.6	101.00	101.50	-7.5	13,675	-0.05%
2022/07/20	46.2	99.34	53	99.49	99.30	-6.8	13,520	-0.05%
2022/07/19	17	92.29	25	92.89	94.30	-8	13,162	-0.06%
2022/07/18	22	94.25	14	94.14	93.00	8	13,027	0.06%
2022/07/15	75	91.68	71	92.48	93.00	4	12,806	0.03%
2022/07/14	6	86.37	4	86.18	88.00	2	12,375	0.02%
2022/07/13	2	85.50	2	85.10	83.50	0	12,311	0.00%
2022/07/12	8.1	84.17	28.2	84.56	82.00	-20.1	12,306	-0.16%
2022/07/11	55.1	87.57	53	86.93	87.90	2.1	12,314	0.02%
2022/07/08	30	89.87	27.5	89.59	88.50	2.5	12,130	0.02%
2022/07/07	28	83.54	53	83.55	85.00	-25	11,708	-0.21%
2022/07/06	55.1	86.56	62.3	86.67	83.50	-7.2	11,235	-0.06%
2022/07/05	83	88.44	77	88.52	90.10	6	10,979	0.05%
2022/07/04	105.2	96.10	104	94.21	90.90	1.2	10,346	0.01%	大買/大賣/
2022/07/01	46.3	104.36	26	103.71	101.00	20.3	10,130	0.20%
2022/06/30	24.2	114.71	16	113.72	112.00	8.2	9,861	0.08%
2022/06/29	7	121.21	6	122.67	124.00	1	9,795	0.01%
2022/06/28	6	123.58	5	123.20	124.50	1	10,015	0.01%
2022/06/27	6	121.83	11	122.14	125.00	-5	10,509	-0.05%
2022/06/24	9	118.11	11	118.41	116.50	-2	10,563	-0.02%
2022/06/23	13	116.96	9	118.17	119.00	4	10,810	0.04%
2022/06/22	16	117.88	14	117.86	119.50	2	11,550	0.02%
2022/06/21	9	113.28	11.2	114.25	118.00	-2.2	11,540	-0.02%
2022/06/20	24.2	113.23	9	111.50	108.50	15.2	11,618	0.13%
2022/06/17	5	117.20	0	0.00	118.50	5	11,816	0.04%
2022/06/16	18.1	124.78	9	126.28	120.50	9.1	12,158	0.07%
2022/06/15	8	128.63	4	128.50	126.50	4	12,606	0.03%
2022/06/14	8	130.50	23	132.76	131.00	-15	13,160	-0.11%
2022/06/13	4	131.63	3	132.50	133.50	1	13,413	0.01%
2022/06/10	8.1	132.94	7	133.00	132.50	1.1	13,626	0.01%
2022/06/09	5.3	132.90	8	134.31	134.50	-2.7	13,963	-0.02%
2022/06/08	6	133.67	11	134.59	133.50	-5	14,265	-0.04%
2022/06/07	7	130.00	5.6	129.57	130.00	1.4	14,193	0.01%
2022/06/06	2	128.25	1	128.50	127.00	1	14,134	0.01%
2022/06/02	8	127.88	11.4	127.17	127.50	-3.4	14,263	-0.02%
2022/06/01	4	126.25	6	126.67	126.00	-2	14,291	-0.01%
2022/05/31	4	126.75	3	126.83	126.50	1	14,344	0.01%
2022/05/30	13	123.19	13	122.65	125.00	0	14,311	0.00%
2022/05/27	3	119.83	3	120.17	119.00	0	14,305	0.00%
2022/05/26	3	122.67	3	121.00	119.50	0	14,337	0.00%
2022/05/25	4	117.76	3	118.17	120.50	1	14,351	0.01%
2022/05/24	0	0.00	4	119.10	115.50	-4	14,427	-0.03%
2022/05/23	1	120.50	1	123.00	121.00	0	14,403	0.00%
2022/05/20	3	119.17	0	0.00	119.00	3	14,368	0.02%
2022/05/19	2	119.25	2.1	117.60	120.00	-0.1	14,446	0.00%
2022/05/18	11.1	119.96	7.2	120.10	121.00	3.9	14,456	0.03%
2022/05/17	1	115.50	14.8	115.44	117.00	-13.7	14,241	-0.10%
2022/05/16	4	114.75	1.7	114.24	113.00	2.3	14,299	0.02%
2022/05/13	2	112.25	9.1	113.05	113.50	-7.1	14,329	-0.05%
2022/05/12	3.1	111.89	5	112.60	108.50	-1.9	14,376	-0.01%
2022/05/11	6	112.92	9.1	112.72	112.00	-3.1	14,608	-0.02%
2022/05/10	6	109.34	6	110.67	113.50	0	14,616	0.00%
2022/05/09	6	112.42	40	110.88	108.50	-34	14,710	-0.23%
2022/05/06	6	109.50	6	110.25	116.00	0	14,893	0.00%
2022/05/05	3	113.83	5	113.90	113.00	-2	14,931	-0.01%
2022/05/04	48	110.16	12.1	110.93	112.00	35.9	14,911	0.24%
2022/05/03	4	105.63	6	105.42	108.00	-2	14,981	-0.01%
2022/04/29	4	105.75	4	106.13	105.00	0	15,109	0.00%
2022/04/28	10.1	103.50	11	103.05	102.50	-0.9	15,062	-0.01%
2022/04/27	28.1	103.78	21	104.71	106.00	7.1	14,925	0.05%
2022/04/26	11.1	109.56	10	109.40	110.00	1.1	14,714	0.01%
2022/04/25	5.2	109.33	3	110.33	110.00	2.2	14,715	0.01%
2022/04/22	7.7	116.23	43	119.49	115.00	-35.3	14,672	-0.24%
2022/04/21	6.1	123.39	3	123.00	123.00	3.1	14,735	0.02%
2022/04/20	7	122.21	9.3	121.41	122.50	-2.3	14,857	-0.02%
2022/04/19	3	124.17	7	123.43	121.00	-4	15,002	-0.03%
2022/04/18	9.2	122.27	45.1	120.50	119.50	-35.9	15,138	-0.24%
2022/04/15	47.1	126.47	16	125.47	123.00	31.1	15,233	0.20%
2022/04/14	5	132.70	3	131.67	130.50	2	15,425	0.01%
2022/04/13	9	127.56	10.1	130.01	130.50	-1.1	15,411	-0.01%
2022/04/12	14	127.57	3.2	126.56	124.50	10.8	15,455	0.07%
2022/04/11	45	127.46	24	128.29	128.50	21	15,497	0.14%
2022/04/08	15.5	126.47	18	126.97	128.00	-2.5	15,499	-0.02%
2022/04/07	4.1	127.07	3	126.83	124.50	1.1	15,528	0.01%
2022/04/06	7	130.29	4.7	130.71	130.50	2.4	15,634	0.02%
2022/04/01	4	130.50	3.1	131.00	133.50	1	15,910	0.01%
2022/03/31	21	133.86	11.8	133.81	133.00	9.3	16,040	0.06%
2022/03/30	16.6	136.58	23	137.20	137.50	-6.4	15,779	-0.04%
2022/03/29	6	132.83	5.6	136.22	131.00	0.4	15,296	0.00%
2022/03/28	26	135.21	28.5	135.35	136.50	-2.5	15,114	-0.02%
2022/03/25	99.4	137.67	93.5	137.54	134.00	5.9	14,809	0.04%
2022/03/24	15	132.10	4	129.38	134.50	11	14,028	0.08%
2022/03/23	5	132.90	6.2	132.72	130.50	-1.2	13,891	-0.01%
2022/03/22	12.2	131.63	16.2	131.63	132.00	-4	13,907	-0.03%
2022/03/21	19.1	132.08	20.8	130.56	131.50	-1.8	13,712	-0.01%
2022/03/18	23	127.17	18.1	127.57	129.50	4.9	13,415	0.04%
2022/03/17	20.2	123.48	27.1	123.38	127.00	-6.9	13,097	-0.05%
2022/03/16	55.5	119.77	68.2	117.61	115.50	-12.8	12,561	-0.10%
2022/03/15	30	119.77	16.1	119.57	116.00	13.9	12,323	0.11%
2022/03/14	10.1	119.54	35.5	120.15	120.50	-25.4	12,224	-0.21%
2022/03/11	39.3	116.32	21	116.88	117.50	18.3	12,051	0.15%
2022/03/10	1	116.50	5.3	116.87	118.00	-4.3	11,755	-0.04%
2022/03/09	13	108.00	9.1	107.78	107.50	3.9	11,998	0.03%
2022/03/08	19	107.87	19.5	106.96	106.00	-0.5	12,521	0.00%
2022/03/07	10	111.45	16	110.12	108.00	-6	12,436	-0.05%
2022/03/04	10	116.35	13	116.39	117.00	-3	12,518	-0.02%
2022/03/03	39.1	116.20	15.2	115.27	114.50	23.9	12,739	0.19%
2022/03/02	12	112.13	12.5	112.86	115.50	-0.5	12,940	0.00%
2022/03/01	2	108.50	2.2	109.20	111.00	-0.2	13,007	0.00%
2022/02/25	35.2	104.55	38	104.72	107.50	-2.8	13,312	-0.02%
2022/02/24	14.3	101.47	16	100.74	101.00	-1.7	13,622	-0.01%
2022/02/23	10.1	106.90	7.1	107.17	107.00	2.9	13,708	0.02%
2022/02/22	4	109.13	4	108.54	107.00	0.1	14,312	0.00%
2022/02/21	7.3	113.32	8.2	112.54	113.00	-0.9	14,773	-0.01%
2022/02/18	61.1	116.95	62.1	116.90	117.50	-1	15,619	-0.01%
2022/02/17	3	116.50	3	116.83	116.00	0	16,741	0.00%
2022/02/16	13	118.31	4.4	117.36	116.00	8.6	17,296	0.05%
2022/02/15	9	115.94	9.2	116.91	115.00	-0.2	17,696	0.00%
2022/02/14	16.3	115.19	9.1	114.53	114.50	7.2	18,179	0.04%
2022/02/11	27	118.87	32.2	119.15	120.50	-5.2	18,412	-0.03%
2022/02/10	15	114.03	9.3	113.42	113.50	5.7	18,570	0.03%
2022/02/09	14.1	112.28	28.1	113.82	115.50	-14	18,977	-0.07%
2022/02/08	23.3	108.10	23	109.27	109.00	0.3	19,452	0.00%
2022/02/07	16.1	105.24	14.1	105.15	106.50	2	19,958	0.01%
2022/01/26	3	105.67	6.1	105.43	106.00	-3.1	20,938	-0.01%
2022/01/25	24.5	107.80	20	106.42	105.00	4.5	22,199	0.02%
2022/01/24	9.1	107.77	42.1	106.52	112.00	-33	23,333	-0.14%
2022/01/21	4.2	110.46	1	108.00	107.50	3.2	24,393	0.01%
2022/01/20	4	112.25	34.6	111.99	113.00	-30.6	24,821	-0.12%
2022/01/19	5.2	113.11	1.5	113.43	113.00	3.7	25,702	0.01%
2022/01/18	14.2	118.28	20.1	118.87	116.00	-5.9	27,585	-0.02%
2022/01/17	7	115.57	6.2	117.40	118.50	0.8	27,949	0.00%
2022/01/14	18.1	111.12	9	112.90	115.50	9.1	28,705	0.03%
2022/01/13	4	115.13	5.8	114.76	114.50	-1.8	29,333	-0.01%
2022/01/12	13.1	119.10	17.6	118.46	116.50	-4.5	30,283	-0.01%
2022/01/11	30.1	119.81	16	120.30	117.50	14.1	31,864	0.04%
2022/01/10	15	121.60	17.2	123.48	125.50	-2.2	32,869	-0.01%
2022/01/07	60.3	125.52	58.3	125.06	123.50	2	33,851	0.01%
2022/01/06	3	132.68	0	0.00	134.00	3	34,726	0.01%
2022/01/05	15.1	135.93	24.2	136.29	135.00	-9.1	35,729	-0.03%
2022/01/04	11.3	142.71	9.1	141.73	141.00	2.2	36,751	0.01%
2022/01/03	12	145.25	9.2	146.86	144.50	2.8	38,902	0.01%
2021/12/30	13.8	144.70	5	144.30	143.00	8.8	39,815	0.02%
2021/12/29	24.7	147.63	16.4	148.21	146.00	8.3	40,713	0.02%
2021/12/28	16	146.72	13.6	146.02	145.50	2.5	41,252	0.01%
2021/12/27	10.1	142.80	18.6	141.63	144.50	-8.5	41,547	-0.02%
2021/12/24	3.5	136.32	1	136.00	136.00	2.5	41,792	0.01%
2021/12/23	11	138.45	18.2	139.95	138.00	-7.2	42,607	-0.02%
2021/12/22	5	137.80	5.2	138.42	136.00	-0.2	43,380	0.00%
2021/12/21	7	135.36	7	136.43	136.00	0	44,216	0.00%
2021/12/20	10	133.45	18.2	134.53	134.50	-8.2	45,849	-0.02%
2021/12/17	16.4	137.69	6	138.00	136.50	10.4	47,177	0.02%
2021/12/16	14.3	141.95	15.2	143.42	143.00	-0.9	48,924	0.00%
2021/12/15	15	134.67	17.9	135.53	137.00	-2.9	49,234	-0.01%
2021/12/14	10	133.75	10.3	135.04	133.50	-0.3	49,407	0.00%
2021/12/13	13.1	134.23	14	134.32	134.00	-0.9	49,442	0.00%
2021/12/10	9.7	138.38	2.9	138.55	137.50	6.8	49,568	0.01%
2021/12/09	10.2	140.23	7.2	140.68	141.50	3	49,819	0.01%
2021/12/08	12	143.87	7.2	144.32	143.00	4.8	50,199	0.01%
2021/12/07	31.9	147.48	4	146.63	143.00	27.9	50,938	0.05%
2021/12/06	17.1	150.35	17.2	150.33	149.50	-0.1	51,266	0.00%
2021/12/03	31	156.27	15.4	157.11	155.00	15.7	51,575	0.03%
2021/12/02	14	154.64	17.5	154.90	156.00	-3.5	51,503	-0.01%
2021/12/01	9	147.45	8	148.44	148.00	1	51,169	0.00%
2021/11/30	7.6	149.55	15.3	150.45	150.00	-7.7	51,467	-0.02%
2021/11/29	25.8	147.19	23.3	147.22	148.50	2.5	51,759	0.00%
2021/11/26	10.3	147.80	12.5	144.27	148.50	-2.2	51,975	0.00%
2021/11/25	6.3	146.32	8.3	146.45	145.50	-2	51,787	0.00%
2021/11/24	27.1	145.88	44.5	144.49	145.00	-17.5	51,859	-0.03%
2021/11/23	31.1	150.11	16.6	149.60	147.00	14.6	51,866	0.03%
2021/11/22	13.1	155.11	14	155.29	153.00	-0.9	51,979	0.00%
2021/11/19	42.6	160.57	48	160.00	156.00	-5.4	52,766	-0.01%
2021/11/18	24.4	159.66	17.3	160.88	157.00	7.1	52,749	0.01%
2021/11/17	45.1	166.70	27.1	164.94	165.50	18	52,962	0.03%
2021/11/16	107.1	167.95	110.1	166.46	159.50	-3	52,558	-0.01%	大買/大賣/
2021/11/15	34.1	155.91	15.1	156.14	159.00	19	51,648	0.04%
2021/11/12	28.1	153.00	10	153.15	149.00	18.1	51,393	0.04%
2021/11/11	34	147.71	29.8	149.41	151.50	4.2	51,178	0.01%
2021/11/10	10.8	142.34	17.1	143.18	145.00	-6.3	50,801	-0.01%
2021/11/09	39.1	145.73	24.1	147.38	142.00	15	50,612	0.03%
2021/11/08	23.1	143.58	24.7	143.22	146.50	-1.7	50,327	0.00%
2021/11/05	42.4	148.60	33.1	149.32	147.50	9.3	50,121	0.02%
2021/11/04	19.1	158.40	17.9	157.14	150.00	1.2	49,748	0.00%
2021/11/03	38.3	155.57	29.2	156.16	160.50	9.1	49,363	0.02%
2021/11/02	72.1	165.91	97.4	163.25	154.00	-25.3	48,518	-0.05%
2021/11/01	35.2	160.92	28.3	160.84	165.50	6.9	47,371	0.01%
2021/10/29	68.2	151.89	58.3	151.22	152.50	9.9	46,367	0.02%
2021/10/28	13.1	143.52	24	143.63	142.50	-10.9	45,320	-0.02%
2021/10/27	82	142.30	46.6	141.65	141.50	35.4	45,025	0.08%
2021/10/26	71.3	142.60	72.8	142.25	140.00	-1.6	44,406	0.00%
2021/10/25	27.2	134.14	30.7	134.77	135.00	-3.5	42,768	-0.01%
2021/10/22	61	133.03	83	132.46	135.50	-22	42,815	-0.05%
2021/10/21	50	135.87	44.1	135.85	132.50	5.9	42,435	0.01%
2021/10/20	46.1	132.01	76.1	132.56	135.50	-30.1	42,141	-0.07%
2021/10/19	143	132.56	107.1	132.79	129.50	35.9	41,482	0.09%	大買/大賣/
2021/10/18	54	127.80	107	128.70	132.00	-53	40,515	-0.13%	大賣/
2021/10/15	69	123.94	91	124.60	128.50	-22	40,101	-0.05%
2021/10/14	73	119.61	60	118.76	117.00	13	39,579	0.03%
2021/10/13	45	125.90	39	126.44	122.00	6	39,274	0.02%
2021/10/12	79	126.66	78.3	126.16	128.50	0.7	39,148	0.00%
2021/10/08	136.1	126.31	128.4	127.37	124.00	7.7	39,173	0.02%	大買/大賣/
2021/10/07	96	120.35	51.2	121.73	124.50	44.8	37,710	0.12%
2021/10/06	49.4	115.67	52	116.13	113.50	-2.6	37,871	-0.01%
2021/10/05	27.2	107.64	37	108.15	113.50	-9.8	37,204	-0.03%
2021/10/04	25	109.36	24.9	109.40	106.00	0.1	36,571	0.00%
2021/10/01	25	113.16	21	112.86	112.00	4	36,165	0.01%
2021/09/30	52	115.87	59	115.53	118.00	-7	36,074	-0.02%
2021/09/29	68	114.35	86.5	114.76	112.00	-18.5	35,335	-0.05%
2021/09/28	127.6	122.94	128.1	122.52	122.00	-0.5	34,671	0.00%	大買/大賣/
2021/09/27	133	125.99	152.5	124.84	123.00	-19.5	33,883	-0.06%	大買/大賣/
2021/09/24	126.5	120.55	80.3	120.01	119.50	46.2	32,349	0.14%	大買/
2021/09/23	58.2	118.48	76	118.55	121.00	-17.9	31,055	-0.06%
2021/09/22	37.1	108.28	67.5	106.93	110.50	-30.4	29,473	-0.10%
2021/09/17	26	105.77	17.2	105.60	107.50	8.8	29,084	0.03%
2021/09/16	17	101.97	13.5	102.04	101.50	3.5	28,932	0.01%
2021/09/15	24.7	102.85	32	103.47	100.50	-7.3	28,857	-0.03%
2021/09/14	28	107.61	26	107.12	106.00	2	28,654	0.01%
2021/09/13	41	108.93	33.1	108.38	106.50	7.9	28,806	0.03%
2021/09/10	63	106.01	58	106.77	108.00	5	28,763	0.02%
2021/09/09	27	100.70	26	100.95	101.50	1	28,549	0.00%
2021/09/08	22	96.43	16	96.55	94.60	6	28,436	0.02%
2021/09/07	11	99.24	11	99.03	98.60	0	28,804	0.00%
2021/09/06	7.1	103.54	9.2	104.11	103.50	-2.1	29,578	-0.01%
2021/09/03	18	102.75	9.4	103.67	103.00	8.6	29,580	0.03%
2021/09/02	23.6	110.81	19.1	109.14	106.00	4.5	29,540	0.02%
2021/09/01	24	109.13	21	110.21	114.00	3	29,120	0.01%
2021/08/31	7	107.14	19.2	106.99	109.00	-12.2	28,646	-0.04%
2021/08/30	8	105.57	13.5	106.73	106.00	-5.5	28,721	-0.02%
2021/08/27	41.6	106.53	16	106.00	104.50	25.6	28,782	0.09%
2021/08/26	40.1	108.33	83	108.35	111.50	-42.9	29,032	-0.15%
2021/08/25	98.1	109.59	53.6	108.97	106.50	44.5	28,704	0.15%
2021/08/24	35.1	105.60	65	105.72	105.00	-30	27,801	-0.11%
2021/08/23	19	101.01	47.1	102.06	104.00	-28	27,303	-0.10%
2021/08/20	26.4	91.49	18.6	92.20	94.60	7.8	26,844	0.03%
2021/08/19	25	88.12	36.5	88.45	86.00	-11.5	26,642	-0.04%
2021/08/18	29	85.23	29	86.53	89.80	0	26,569	0.00%
2021/08/17	17	88.47	29	86.41	84.50	-12	26,688	-0.04%
2021/08/16	12	90.01	26.2	90.34	92.00	-14.2	26,509	-0.05%
2021/08/13	15	93.22	17	92.48	90.30	-2	26,453	-0.01%
2021/08/12	28	94.83	17.3	95.11	95.60	10.7	26,366	0.04%
2021/08/11	22	92.90	30.1	92.38	93.30	-8.1	26,380	-0.03%
2021/08/10	58	95.34	29.6	95.55	96.50	28.4	26,198	0.11%
2021/08/09	21.1	97.75	27.3	98.65	95.40	-6.2	26,051	-0.02%
2021/08/06	34	107.93	17.5	107.47	106.00	16.5	25,867	0.06%
2021/08/05	7.5	108.40	7.1	108.88	112.50	0.4	25,914	0.00%
2021/08/04	32	110.47	10	109.50	107.00	22	26,200	0.08%
2021/08/03	10	108.30	14.7	108.46	108.50	-4.7	26,113	-0.02%
2021/08/02	14.3	103.72	13.8	104.49	106.50	0.5	26,038	0.00%
2021/07/30	19	105.94	63	104.19	102.50	-44	25,949	-0.17%
2021/07/29	19	104.39	20.4	105.44	108.00	-1.4	25,755	-0.01%
2021/07/28	25	103.56	35	103.42	104.50	-10	25,598	-0.04%
2021/07/27	41	117.32	37.7	118.64	112.00	3.3	25,361	0.01%
2021/07/26	38.2	118.02	45.6	116.84	118.00	-7.5	25,132	-0.03%
2021/07/23	63.6	114.65	21.2	117.77	114.00	42.4	24,749	0.17%
2021/07/22	105.6	119.79	73.9	119.34	121.50	31.7	24,472	0.13%	大買/
2021/07/21	50.5	113.01	51	112.58	117.00	-0.5	23,826	0.00%
2021/07/20	41.3	110.40	215	107.63	106.50	-173.7	23,256	-0.75%	大賣/鉅額交易
2021/07/19	79.7	114.24	72.2	114.03	112.50	7.5	22,976	0.03%
2021/07/16	49.2	108.31	50	108.90	111.00	-0.8	22,765	0.00%
2021/07/15	44.1	101.00	56	100.44	107.00	-11.9	22,479	-0.05%
2021/07/14	13	95.07	32	96.64	99.60	-19	21,925	-0.09%
2021/07/13	164.5	96.13	144.5	97.18	90.60	20	21,341	0.09%	大買/大賣/
2021/07/12	6	87.58	29	90.87	92.70	-23	20,269	-0.11%
2021/07/09	10	84.03	9	85.18	84.30	1	20,067	0.00%
2021/07/08	22	84.11	9	84.46	83.70	13	20,187	0.06%
2021/07/07	21	83.90	25.1	83.93	84.30	-4.1	20,213	-0.02%
2021/07/06	22	80.39	20	80.02	79.70	2	20,418	0.01%
2021/07/05	88.6	80.08	84	80.79	80.60	4.6	20,953	0.02%
2021/07/02	11.4	78.12	11.4	77.82	79.20	0	21,542	0.00%
2021/07/01	10.4	76.82	14.9	77.61	76.10	-4.5	22,398	-0.02%
2021/06/30	10	78.15	41	77.60	78.30	-31	23,111	-0.13%
2021/06/29	141	78.30	105	79.19	77.70	36	23,415	0.15%	大買/大賣/
2021/06/28	21	83.60	6	81.87	81.50	15	23,399	0.06%
2021/06/25	10	85.35	22	85.44	85.00	-12	24,037	-0.05%
2021/06/24	18	83.79	8.1	83.26	83.10	9.9	24,507	0.04%
2021/06/23	19.2	83.13	23.2	82.20	82.90	-4	24,570	-0.02%
2021/06/22	25	85.56	102	84.89	81.00	-77	24,919	-0.31%	大賣/
2021/06/21	42.1	86.97	39.9	86.89	85.20	2.2	25,138	0.01%
2021/06/18	70.7	84.33	76.6	85.94	87.50	-5.9	25,777	-0.02%
2021/06/17	66	80.32	103	80.70	81.10	-37	25,476	-0.15%	大賣/
2021/06/16	145.5	79.44	175.1	79.42	78.40	-29.6	25,378	-0.12%	大買/大賣/
2021/06/15	126.2	75.25	82.9	78.01	79.90	43.3	24,755	0.17%	大買/
2021/06/11	21.9	71.91	52.7	72.02	72.70	-30.8	23,827	-0.13%
2021/06/10	29	71.37	31.4	71.50	70.10	-2.4	23,921	-0.01%
2021/06/09	18	70.10	24.1	70.35	70.40	-6.1	23,846	-0.03%
2021/06/08	18	70.19	11	70.85	69.40	7	23,948	0.03%
2021/06/07	23	70.13	34.2	69.97	70.80	-11.2	23,914	-0.05%
2021/06/04	22	70.51	69.6	69.62	68.50	-47.6	23,699	-0.20%
2021/06/03	33	72.70	30	73.09	72.70	3	23,504	0.01%
2021/06/02	72	69.06	15	69.46	68.80	57	22,927	0.25%
2021/06/01	12	68.09	17	68.49	69.00	-5	22,715	-0.02%
2021/05/31	10.1	67.57	7	67.49	67.30	3.1	22,613	0.01%
2021/05/28	13	68.75	23	67.58	67.70	-10	22,504	-0.04%
2021/05/27	27	66.03	23	65.41	66.60	4	22,262	0.02%
2021/05/26	22	64.03	21	63.83	63.60	1	22,025	0.00%
2021/05/25	34	63.11	54	63.15	63.30	-20	21,986	-0.09%
2021/05/24	17	57.46	23	56.27	59.90	-6	21,802	-0.03%
2021/05/21	13	55.98	6	57.38	56.00	7	22,535	0.03%
2021/05/20	53.5	55.59	70.5	55.81	55.60	-17	22,687	-0.07%
2021/05/19	27	54.45	22	54.82	54.90	5	22,627	0.02%
2021/05/18	22	51.92	9.1	52.57	54.00	12.9	22,512	0.06%
2021/05/17	24	50.28	36.2	50.68	49.15	-12.2	22,514	-0.05%
2021/05/14	15	54.53	18	54.26	51.80	-3	22,385	-0.01%
2021/05/13	46	55.47	44.1	55.52	54.80	1.9	22,250	0.01%
2021/05/12	36	55.28	44	54.25	56.00	-8	22,119	-0.04%
2021/05/11	12	54.56	14	55.21	53.60	-2	21,817	-0.01%
2021/05/10	5	59.40	0.7	59.40	58.80	4.3	21,807	0.02%
2021/05/07	17	60.84	22	60.99	61.90	-5	21,825	-0.02%
2021/05/06	8	58.31	5	58.92	58.50	3	21,845	0.01%
2021/05/05	25.5	61.17	40	59.23	58.00	-14.5	21,940	-0.07%
2021/05/04	15	59.93	23	60.24	60.80	-8	21,922	-0.04%
2021/05/03	9	61.77	24	61.76	61.60	-15	21,814	-0.07%
2021/04/29	17	65.68	6	65.23	65.10	11	21,797	0.05%
2021/04/28	26	66.24	12.5	67.02	67.30	13.5	22,200	0.06%
2021/04/27	13	66.75	19.5	66.65	66.20	-6.5	22,450	-0.03%
2021/04/26	11	69.10	17	68.66	68.20	-6	22,748	-0.03%
2021/04/23	61	67.24	65	66.98	68.70	-4	23,292	-0.02%
2021/04/22	179	69.76	69	70.65	67.10	110	23,909	0.46%	大買/鉅額交易
2021/04/21	60	76.59	53	75.57	74.50	7	24,734	0.03%
2021/04/20	55	74.73	38	74.37	74.90	17	24,436	0.07%
2021/04/19	48	70.45	38	69.95	70.70	10	24,647	0.04%
2021/04/16	39	69.19	63	70.17	68.60	-24	24,760	-0.10%
2021/04/15	47	68.89	19	70.05	68.80	28	24,734	0.11%
2021/04/14	35	67.23	38.3	67.03	68.70	-3.3	24,716	-0.01%
2021/04/13	17	69.27	15	69.76	68.00	2	24,676	0.01%
2021/04/12	53.1	70.44	62	71.15	68.00	-8.9	24,583	-0.04%
2021/04/09	75	75.74	35.3	75.34	75.00	39.7	24,329	0.16%
2021/04/08	36.5	72.74	49	72.52	74.50	-12.6	23,755	-0.05%
2021/04/07	79	68.68	70	68.21	69.00	9	23,064	0.04%
2021/04/06	51	63.99	64.4	64.26	65.80	-13.4	22,461	-0.06%
2021/04/01	60	60.48	41.6	61.10	59.90	18.4	21,918	0.08%
2021/03/31	12.2	60.15	37	59.71	59.50	-24.8	21,803	-0.11%
2021/03/30	60.2	61.22	98	61.03	60.90	-37.8	21,724	-0.17%
2021/03/29	76.2	58.28	36	57.87	59.50	40.2	21,067	0.19%
2021/03/26	23.5	55.32	29	55.30	55.80	-5.5	20,571	-0.03%
2021/03/25	24	55.10	49	55.33	55.40	-25	20,466	-0.12%
2021/03/24	88	55.06	118	54.62	55.00	-30	20,076	-0.15%	大賣/
2021/03/23	124.5	54.06	81	54.49	52.00	43.5	19,449	0.22%	大買/
2021/03/22	52	53.68	73	54.45	56.70	-21	18,413	-0.11%
2021/03/19	42	52.31	24	52.24	51.60	18	18,192	0.10%
2021/03/18	0	0.00	38.5	52.02	51.80	-38.5	18,173	-0.21%
2021/03/17	48	51.67	24	51.35	50.80	24	18,553	0.13%
2021/03/16	39	51.67	16	51.77	50.40	23	19,764	0.12%
2021/03/15	15	49.96	8	49.97	49.95	7	20,109	0.03%
2021/03/12	15	47.95	18	48.32	48.90	-3	20,161	-0.01%
2021/03/11	7	45.59	12.9	46.55	46.90	-5.9	20,259	-0.03%
2021/03/10	13	45.33	13.2	45.03	44.70	-0.2	20,376	0.00%
2021/03/09	30	44.84	38.2	44.92	45.00	-8.2	21,015	-0.04%
2021/03/08	12	45.58	4.7	45.66	44.25	7.3	20,995	0.03%
2021/03/05	10	46.04	24	46.16	45.95	-14	21,053	-0.07%
2021/03/04	13	46.87	9.1	46.90	46.80	3.9	21,449	0.02%
2021/03/03	1	47.50	6	47.45	47.90	-5	21,642	-0.02%
2021/03/02	32	47.90	7	47.59	47.30	25	21,725	0.12%
2021/02/26	6	47.54	3	47.07	47.60	3	22,034	0.01%
2021/02/25	19	48.92	19	49.79	48.60	0	22,532	0.00%
2021/02/24	19	50.20	137	49.83	49.40	-118	22,516	-0.52%	大賣/鉅額交易
2021/02/23	82	52.21	31	52.15	51.80	51	22,425	0.23%
2021/02/22	22.3	48.22	21	49.96	50.80	1.3	21,548	0.01%
2021/02/19	5	46.08	6	46.48	46.20	-1	21,195	0.00%
2021/02/18	13	45.80	19.2	45.73	46.60	-6.2	21,117	-0.03%
2021/02/17	19	47.46	24.1	46.80	46.25	-5.1	21,022	-0.02%
2021/02/05	40	45.85	1	45.60	45.65	39	20,861	0.19%
2021/02/04	16	46.39	5	46.50	46.10	11	20,786	0.05%
2021/02/03	29	47.97	20	47.01	47.25	9	20,700	0.04%
2021/02/02	7	47.26	16	47.84	48.00	-9	20,514	-0.04%
2021/02/01	15	44.73	23	44.83	45.85	-8	20,331	-0.04%
2021/01/29	23	46.87	31	46.08	44.80	-8	20,125	-0.04%
2021/01/28	6	47.78	45	47.40	47.10	-39	19,980	-0.20%
2021/01/27	47.2	47.94	43	48.54	49.10	4.2	19,843	0.02%
2021/01/26	18.2	48.96	13.3	49.04	48.00	4.9	19,622	0.02%
2021/01/25	11.2	48.46	7	48.39	49.30	4.2	19,481	0.02%
2021/01/22	42.7	48.71	36	49.07	49.70	6.7	19,292	0.03%
2021/01/21	72	49.73	30	50.56	48.65	42	19,067	0.22%
2021/01/20	31	49.66	30	49.89	49.40	1	18,548	0.01%
2021/01/19	51	51.56	48	50.51	50.00	3	18,146	0.02%
2021/01/18	59	52.52	60	52.55	52.50	-1	17,692	-0.01%
2021/01/15	87	51.61	119	50.54	51.00	-32	16,927	-0.19%	大賣/
2021/01/14	144	48.12	94.1	49.88	50.10	49.9	16,128	0.31%	大買/
2021/01/13	23	46.30	18	45.89	46.85	5	14,645	0.03%
2021/01/12	82	43.11	97	43.06	42.60	-15	14,261	-0.11%
2021/01/11	23	40.93	68.1	40.78	41.70	-45.1	13,388	-0.34%
2021/01/08	72.1	38.80	8	38.89	38.85	64.1	13,094	0.49%
2021/01/07	35	39.94	7	39.71	39.30	28	13,116	0.21%
2021/01/06	42	39.49	31	40.64	39.80	11	13,007	0.08%
2021/01/05	21	41.36	12	41.63	41.15	9	12,715	0.07%
2021/01/04	32.1	42.52	27	42.46	42.60	5.1	12,539	0.04%
2020/12/31	12	40.47	8	39.93	40.60	4	12,196	0.03%
2020/12/30	17.6	41.09	23.6	41.08	40.10	-6	12,164	-0.05%
2020/12/29	51	42.13	12	41.91	41.00	39	12,057	0.32%
2020/12/28	20	41.54	13	41.50	41.65	7	11,676	0.06%
2020/12/25	8	40.53	18.1	40.08	39.85	-10.1	11,341	-0.09%
2020/12/24	15	39.28	6	39.28	39.40	9	11,015	0.08%
2020/12/23	19	38.40	31	38.68	39.20	-12	10,851	-0.11%
2020/12/22	19	38.09	22	38.19	37.20	-3	10,783	-0.03%
2020/12/21	19	37.61	5	37.31	37.50	14	10,875	0.13%
2020/12/18	11	38.92	16	38.38	38.85	-5	10,875	-0.05%
2020/12/17	13	37.69	30	38.23	38.85	-17	10,782	-0.16%
2020/12/16	14	38.39	9	38.52	38.25	5	10,654	0.05%
2020/12/15	14	39.16	14	39.33	37.70	0	10,552	0.00%
2020/12/14	13	40.06	13	40.11	40.15	0	10,345	0.00%
2020/12/11	30.1	39.84	29	40.80	38.80	1.1	10,064	0.01%
2020/12/10	195	40.93	149	41.47	41.10	46	9,491	0.48%	大買/大賣/
2020/12/09	40	37.61	127	38.02	39.60	-87	8,064	-1.08%	大賣/
2020/12/08	64	36.19	78	35.80	36.00	-14	7,328	-0.19%
2020/12/07	36	34.94	57	35.21	35.20	-21	7,011	-0.30%
2020/12/04	7	33.94	7	33.74	34.00	0	6,711	0.00%
2020/12/03	139	34.05	144	34.41	33.45	-5	6,581	-0.08%	大買/大賣/
2020/12/02	1	32.85	6	32.90	32.65	-5	6,209	-0.08%
2020/12/01	8	32.36	5	32.71	32.30	3	6,100	0.05%
2020/11/30	23	33.67	25	33.38	32.85	-2	5,978	-0.03%
2020/11/27	22	32.23	22	32.25	32.30	0	5,578	0.00%
2020/11/26	2	31.90	10	32.01	31.95	-8	5,317	-0.15%
2020/11/25	6	32.21	22	31.93	32.05	-16	5,187	-0.31%
2020/11/24	22	31.63	55	31.60	31.70	-33	4,817	-0.69%
2020/11/23	29	29.79	10	29.88	29.80	19	4,219	0.45%
2020/11/20	5	29.41	7	29.33	29.65	-2	4,054	-0.05%
2020/11/18	3	28.22	12	28.28	28.15	-9	3,900	-0.23%
2020/11/17	2	28.38	1	28.55	28.20	1	4,074	0.02%
2020/11/16	10	28.28	0	0.00	28.35	10	4,401	0.23%
2020/11/13	0	0.00	4	27.40	27.95	-4	4,468	-0.09%
2020/11/12	3	27.73	0	0.00	27.65	3	4,634	0.06%
2020/11/11	1	27.80	0	0.00	27.80	1	4,737	0.02%
2020/11/09	0	0.00	3	27.83	27.85	-3	4,878	-0.06%
2020/11/06	2	27.50	4	27.78	27.40	-2	4,928	-0.04%
2020/11/05	4	27.48	10	27.56	27.50	-6	5,017	-0.12%
2020/11/04	1	27.45	2	27.80	27.50	-1	5,145	-0.02%
2020/11/03	10	27.50	3	27.38	27.35	7	5,208	0.13%
2020/10/30	2	27.10	0	0.00	27.10	2	5,527	0.04%
2020/10/29	3	27.17	2	27.25	27.55	1	5,763	0.02%
2020/10/27	5	28.15	4	28.20	28.10	1	6,067	0.02%
2020/10/26	3	28.62	2	28.55	28.55	1	6,239	0.02%
2020/10/23	1	28.80	3	28.83	28.95	-2	6,547	-0.03%
2020/10/22	13	29.56	11	29.33	29.00	2	7,735	0.03%
2020/10/21	10	29.14	29	29.27	29.15	-19	8,049	-0.24%
2020/10/20	5	28.93	0	0.00	29.05	5	8,533	0.06%
2020/10/19	10	29.08	9	29.15	29.15	1	9,397	0.01%
2020/10/16	34	28.95	14	28.98	28.55	20	10,259	0.19%
2020/10/15	11	29.34	16	29.07	29.30	-5	10,442	-0.05%
2020/10/14	8	28.36	8	28.43	28.60	0	10,382	0.00%
2020/10/13	5	27.98	3	27.85	27.75	2	10,652	0.02%
2020/10/12	13	28.12	63	28.24	27.95	-50	11,226	-0.45%
2020/10/08	30	28.58	4	28.75	28.55	26	11,454	0.23%
2020/10/07	10	28.56	15	28.43	29.00	-5	12,293	-0.04%
2020/10/06	27	28.19	5	28.36	28.15	22	13,119	0.17%
2020/10/05	10	27.89	4	28.00	27.85	6	13,193	0.05%
2020/09/30	10	27.87	2	27.85	27.85	8	13,282	0.06%
2020/09/29	17	27.81	5	27.83	27.70	12	13,344	0.09%
2020/09/28	20	27.70	4	28.08	28.30	16	13,463	0.12%
2020/09/25	18	28.62	37	27.46	27.50	-19	13,617	-0.14%
2020/09/24	8	29.88	29.1	30.01	29.35	-21.1	13,724	-0.15%
2020/09/23	9	29.59	10	29.86	30.00	-1	13,469	-0.01%
2020/09/22	2	29.45	4	29.35	29.35	-2	13,378	-0.01%
2020/09/21	2	29.23	2	29.48	29.00	0	13,338	0.00%
2020/09/18	4	29.40	2	29.35	29.35	2	13,345	0.01%
2020/09/17	4	29.54	3	29.70	29.60	1	13,329	0.01%
2020/09/16	2	29.45	2	29.35	29.10	0	13,299	0.00%
2020/09/15	7	29.18	5	29.10	29.00	2	13,255	0.02%
2020/09/14	3	28.98	3	29.03	28.90	0	13,345	0.00%
2020/09/11	4	28.61	3	28.50	28.35	1	13,328	0.01%
2020/09/10	0	0.00	1	28.95	28.55	-1	13,336	-0.01%
2020/09/09	2	28.35	15	28.66	28.90	-13	13,371	-0.10%
2020/09/08	24	28.80	2	29.10	28.90	22	13,385	0.16%
2020/09/07	13	29.30	33	29.25	29.35	-20	13,385	-0.15%
2020/09/04	7	27.48	6	26.90	27.60	1	13,209	0.01%
2020/09/03	2	27.63	3	27.55	27.25	-1	13,300	-0.01%
2020/09/02	3	27.30	6	27.31	27.30	-3	13,432	-0.02%
2020/09/01	1	26.90	0	0.00	26.85	1	13,467	0.01%
2020/08/31	0	0.00	3	26.90	26.85	-3	13,585	-0.02%
2020/08/28	3	26.75	3	27.05	26.70	0	14,029	0.00%
2020/08/27	17	26.86	23	26.97	26.75	-6	14,055	-0.04%
2020/08/26	14	27.04	6	27.11	27.10	8	14,087	0.06%
2020/08/25	36	26.92	18	26.89	26.75	18	14,112	0.13%
2020/08/24	8	26.58	0	0.00	26.55	8	14,208	0.06%
2020/08/21	5	27.29	11	27.18	27.05	-6	14,326	-0.04%
2020/08/20	16	27.49	4	27.45	27.00	12	14,302	0.08%
2020/08/19	1	29.75	14	29.93	30.00	-13	14,482	-0.09%
2020/08/18	20	30.77	12	30.45	30.40	8	15,022	0.05%
2020/08/17	10	30.37	4	30.30	30.40	6	15,120	0.04%
2020/08/14	3	29.70	6	29.63	29.80	-3	15,224	-0.02%
2020/08/13	3	29.12	2	29.18	29.00	1	15,368	0.01%
2020/08/12	2	29.05	7	28.99	29.00	-5	15,414	-0.03%
2020/08/11	5	29.04	2	29.08	29.05	3	15,467	0.02%
2020/08/10	4	29.89	16	30.13	29.45	-12	15,465	-0.08%
2020/08/07	10	30.65	2	30.60	30.60	8	15,450	0.05%
2020/08/06	15	31.01	18	30.85	30.45	-3	15,867	-0.02%
2020/08/05	10	31.17	1	31.65	31.10	9	15,774	0.06%
2020/08/04	31	31.90	67	31.73	31.60	-36	15,797	-0.23%
2020/08/03	104	31.32	54	31.24	31.55	50	15,611	0.32%	大買/
2020/07/31	22	31.98	24	32.09	31.65	-2	15,508	-0.01%
2020/07/30	18	31.56	36	31.66	31.80	-18	15,356	-0.12%
2020/07/29	33	31.51	22	31.32	31.95	11	15,201	0.07%
2020/07/28	100	33.46	94	33.42	30.50	6	14,897	0.04%
2020/07/27	23	32.12	41	31.85	32.80	-18	13,771	-0.13%
2020/07/24	37.1	31.69	69	31.25	31.25	-31.9	13,310	-0.24%
2020/07/23	64	32.04	49	32.10	32.40	15	12,818	0.12%
2020/07/22	108	30.48	114	30.70	30.85	-6	11,977	-0.05%	大買/大賣/
2020/07/21	4	29.28	13	29.31	29.05	-9	11,113	-0.08%
2020/07/20	9	28.86	9	28.97	28.55	0	10,922	0.00%
2020/07/17	12	28.38	28	29.45	28.80	-16	10,895	-0.15%
2020/07/16	117	29.69	68	29.95	29.90	49	10,660	0.46%	大買/
2020/07/15	15	28.81	34	28.75	28.15	-19	10,122	-0.19%
2020/07/14	81	29.85	80	30.13	29.20	1	10,025	0.01%
2020/07/13	193	29.34	170	29.28	29.85	23	9,341	0.25%	大買/大賣/
2020/07/10	13	27.05	5	27.04	27.15	8	8,774	0.09%
2020/07/09	16	27.75	28	27.51	27.15	-12	8,759	-0.14%
2020/07/08	11	27.30	23	27.33	27.45	-12	8,708	-0.14%
2020/07/07	12	27.21	2	26.95	26.95	10	8,664	0.12%
2020/07/06	3	27.93	10	27.96	27.90	-7	8,586	-0.08%
2020/07/03	42	27.04	45	27.02	27.50	-3	8,474	-0.04%
2020/07/02	5	25.98	4	25.96	25.95	1	8,284	0.01%
2020/07/01	3	25.97	1	26.00	25.90	2	8,284	0.02%
2020/06/30	10.6	25.61	1	25.70	25.65	9.6	8,290	0.12%
2020/06/29	6	25.98	45.6	26.07	25.60	-39.6	8,311	-0.48%
2020/06/24	19	26.47	9	26.47	26.45	10	8,315	0.12%
2020/06/23	1	26.10	9	26.11	26.30	-8	8,407	-0.10%
2020/06/22	0	0.00	21	26.29	26.15	-21	8,457	-0.25%
2020/06/19	13	27.12	10	26.67	26.55	3	8,517	0.04%
2020/06/18	3	26.40	0	0.00	26.40	3	8,458	0.04%
2020/06/16	6	26.52	5	26.80	26.60	1	8,646	0.01%
2020/06/15	3	26.02	4	25.95	26.10	-1	8,852	-0.01%
2020/06/12	0	0.00	3	25.95	26.65	-3	8,997	-0.03%
2020/06/11	14	27.87	18	27.03	26.80	-4	9,112	-0.04%
2020/06/10	9	28.10	90	28.27	27.85	-81	9,212	-0.88%
2020/06/09	6	28.83	1	29.20	28.55	5	9,325	0.05%
2020/06/08	8	28.76	2	28.55	28.80	6	9,473	0.06%
2020/06/05	8	28.57	2	28.50	28.50	6	9,803	0.06%
2020/06/04	48	29.14	59	29.09	28.65	-11	9,915	-0.11%
2020/06/03	1	28.25	16	28.33	28.30	-15	9,533	-0.16%
2020/06/02	4	28.08	5	28.04	27.90	-1	9,514	-0.01%
2020/06/01	13	28.18	10	28.10	28.00	3	9,526	0.03%
2020/05/29	9	27.89	8	28.08	27.80	1	9,546	0.01%
2020/05/28	15	28.63	10	28.43	28.20	5	9,543	0.05%
2020/05/27	36	28.43	8	28.41	28.20	28	9,648	0.29%
2020/05/26	41	29.47	54	29.29	28.25	-13	9,586	-0.14%
2020/05/25	134	28.48	211	28.55	29.65	-77	9,149	-0.84%	大買/大賣/
2020/05/22	67	27.52	27	27.45	27.15	40	8,577	0.47%
2020/05/21	44	27.03	31	26.97	27.05	13	8,375	0.16%
2020/05/20	26	26.50	20	26.60	26.60	6	8,425	0.07%
2020/05/19	28	25.91	11	25.90	25.80	17	8,255	0.21%
2020/05/18	27	26.32	72	26.21	25.90	-45	8,212	-0.55%
2020/05/15	17	25.84	2	25.70	26.20	15	8,136	0.18%
2020/05/14	2	26.13	31	25.91	25.55	-29	8,251	-0.35%
2020/05/13	128	26.90	60	26.89	26.70	68	8,194	0.83%	大買/
2020/05/12	12	25.84	29	25.80	25.70	-17	7,714	-0.22%
2020/05/11	48	26.23	40	26.09	26.10	8	7,665	0.10%
2020/05/08	0	0.00	16	25.35	24.85	-16	7,479	-0.21%
2020/05/07	37	25.25	34	25.15	25.10	3	7,444	0.04%
2020/05/06	22	24.93	24	24.80	24.60	-2	7,393	-0.03%
2020/05/05	11	24.96	1	24.90	24.75	10	7,380	0.14%
2020/05/04	1	24.60	6	24.77	24.65	-5	7,405	-0.07%
2020/04/30	14	25.24	15	25.17	25.10	-1	7,414	-0.01%
2020/04/29	8	24.84	22	24.85	24.75	-14	7,372	-0.19%
2020/04/28	21	24.81	8	24.85	24.80	13	7,370	0.18%
2020/04/27	4	24.63	2	24.70	24.65	2	7,409	0.03%
2020/04/24	1	24.55	0	0.00	24.50	1	7,376	0.01%
2020/04/23	1	24.70	2	24.80	24.65	-1	7,363	-0.01%
2020/04/22	3	24.43	18	24.32	24.55	-15	7,331	-0.20%
2020/04/21	18	25.47	56	25.21	24.85	-38	7,295	-0.52%
2020/04/20	22	25.70	3	25.90	25.60	19	7,285	0.26%
2020/04/17	88	26.17	9	25.70	25.70	79	7,299	1.08%
2020/04/16	59	26.72	44	26.59	26.40	15	7,188	0.21%
2020/04/15	98	26.23	109	26.13	26.40	-11	7,028	-0.16%	大賣/
2020/04/14	36	25.03	31	25.13	24.80	5	6,732	0.07%
2020/04/13	19	25.17	17	25.03	24.90	2	6,673	0.03%
2020/04/10	24	25.24	11	25.02	25.00	13	6,653	0.20%
2020/04/09	10	25.34	11	25.81	25.20	-1	6,754	-0.01%
2020/04/08	65	25.91	77	25.77	25.95	-12	6,764	-0.18%
2020/04/07	72	25.12	58	25.26	25.00	14	6,686	0.21%
2020/04/06	6	24.58	63	24.55	24.60	-57	6,670	-0.85%
2020/04/01	0	0.00	5	24.29	24.55	-5	6,830	-0.07%
2020/03/31	21	24.59	30	24.58	24.25	-9	6,830	-0.13%
2020/03/30	13	24.54	3	24.23	24.70	10	6,886	0.15%
2020/03/27	40	24.54	84	24.64	24.10	-44	6,853	-0.64%
2020/03/26	39	23.96	48	23.97	24.30	-9	6,756	-0.13%
2020/03/25	57	23.82	30	23.94	23.70	27	6,701	0.40%
2020/03/24	29	23.02	10	22.94	23.00	19	6,644	0.29%
2020/03/23	12	23.00	7	22.54	22.15	5	6,714	0.07%
2020/03/20	27	24.14	14	24.07	23.85	13	6,729	0.19%
2020/03/19	17	23.17	22	23.30	22.50	-5	6,636	-0.08%
2020/03/18	130	26.35	138	26.16	25.00	-8	6,424	-0.12%	大買/大賣/
2020/03/17	42	26.10	37	26.09	25.55	5	6,298	0.08%
2020/03/16	26	26.78	85	26.64	25.40	-59	6,120	-0.96%
2020/03/13	86	25.89	23	25.05	26.80	63	5,965	1.06%
2020/03/12	42	26.75	38	26.71	26.05	4	5,737	0.07%
2020/03/11	41	28.59	118	27.76	27.40	-77	5,446	-1.41%	大賣/
2020/03/10	49	27.31	7	27.64	27.50	42	5,079	0.83%
2020/03/09	32	26.76	11	26.83	26.30	21	4,915	0.43%
2020/03/06	7	27.36	6	27.33	27.15	1	4,854	0.02%
2020/03/05	33	28.13	31	28.06	27.60	2	4,858	0.04%
2020/03/04	27	27.42	17	27.21	27.75	10	4,793	0.21%
2020/03/03	20	27.71	67	27.35	27.25	-47	4,726	-0.99%
2020/03/02	47	27.29	7	26.91	27.60	40	4,655	0.86%
2020/02/27	78	27.00	112	26.36	25.95	-34	4,440	-0.77%	大賣/
2020/02/26	55	27.47	40	27.27	27.05	15	4,356	0.34%
2020/02/25	65	27.03	65.2	26.84	27.00	-0.2	4,275	-0.01%
2020/02/24	19	27.36	104	27.40	27.35	-85	4,233	-2.01%	大賣/
2020/02/21	115	27.88	105	27.70	27.75	10	4,182	0.24%	大買/大賣/
2020/02/20	64	26.87	44	26.62	26.60	20	3,930	0.51%
2020/02/19	9	26.11	6	26.11	26.10	3	3,856	0.08%
2020/02/18	13	26.01	69	25.90	25.80	-56	3,845	-1.46%
2020/02/17	80	26.18	14	25.39	26.05	66	3,836	1.72%
2020/02/14	20	24.95	31	24.84	25.25	-11	3,664	-0.30%
2020/02/13	5	24.87	28	24.64	24.40	-23	3,664	-0.63%
2020/02/12	36	24.81	2	24.45	24.85	34	3,787	0.90%
2020/02/11	14	24.28	6	24.20	24.30	8	3,790	0.21%
2020/02/10	2	23.95	4.2	23.85	24.00	-2.2	3,879	-0.06%
2020/02/07	7	24.57	5	24.62	24.35	2	3,919	0.05%
2020/02/06	5	25.06	0	0.00	25.10	5	3,979	0.13%
2020/02/05	10	25.12	4.8	25.21	24.80	5.2	4,015	0.13%
2020/02/04	17.4	24.62	1	24.60	24.70	16.4	4,072	0.40%
2020/02/03	4	23.73	6	24.00	24.35	-2	4,150	-0.05%
2020/01/31	3	24.32	7	24.58	24.95	-4	4,194	-0.10%
2020/01/30	11	24.33	9.5	24.22	24.15	1.5	4,397	0.03%
2020/01/20	3	26.82	1	26.95	26.80	2	4,625	0.04%
2020/01/17	3	27.07	21	27.10	26.80	-18	4,868	-0.37%
2020/01/16	26	27.18	1	27.30	27.10	25	5,072	0.49%
2020/01/15	4	27.25	5	27.23	27.30	-1	5,279	-0.02%
2020/01/14	2	27.18	1	27.30	27.05	1	5,538	0.02%
2020/01/13	0	0.00	1	26.50	27.25	-1	5,853	-0.02%
2020/01/10	1	26.30	0	0.00	26.05	1	5,896	0.02%
2020/01/09	6	26.58	2	26.75	26.60	4	5,912	0.07%
2020/01/08	30	26.90	0	0.00	26.15	30	5,949	0.50%
2020/01/07	0	0.00	5	27.03	27.00	-5	6,131	-0.08%
2020/01/06	21	27.40	0	0.00	27.20	21	6,277	0.33%
2020/01/03	81	28.62	59	28.32	27.85	22	6,359	0.35%
2020/01/02	56	28.16	0	0.00	28.65	56	6,279	0.89%
2019/12/31	39	28.31	7	28.09	27.90	32	6,263	0.51%
2019/12/30	6	28.44	4	28.30	28.30	2	6,298	0.03%
2019/12/27	59	28.25	3	28.22	28.80	56	6,322	0.89%
2019/12/26	0	0.00	15	27.60	27.75	-15	6,189	-0.24%
2019/12/25	3	28.05	13	27.75	27.60	-10	6,239	-0.16%
2019/12/24	14	27.08	1	27.05	27.05	13	6,344	0.20%
2019/12/23	59	27.46	29	27.32	27.20	30	6,613	0.45%
2019/12/20	44	27.34	5	27.44	27.40	39	6,783	0.57%
2019/12/19	46	27.43	0	0.00	27.35	46	6,885	0.67%
2019/12/18	42	28.05	1	28.10	27.80	41	6,963	0.59%
2019/12/17	39	27.82	12	27.66	27.70	27	6,939	0.39%
2019/12/16	4	27.44	14.2	27.51	27.65	-10.2	7,250	-0.14%
2019/12/13	58	27.36	65	27.08	26.90	-7	7,393	-0.09%
2019/12/12	12	27.30	2.2	27.34	27.25	9.8	7,686	0.13%
2019/12/11	2	27.00	2	27.30	27.00	0	7,745	0.00%
2019/12/10	31	27.24	20	26.69	27.40	11	7,820	0.14%
2019/12/09	3	26.73	2	26.55	26.35	1	7,942	0.01%
2019/12/06	0	0.00	2	26.65	26.55	-2	8,116	-0.02%
2019/12/05	3	26.67	19	26.59	26.40	-16	8,265	-0.19%
2019/12/04	22	26.33	19	26.26	26.30	3	8,824	0.03%
2019/12/03	0	0.00	4	25.64	25.60	-4	9,015	-0.04%
2019/12/02	7	26.24	5	26.20	25.70	2	9,269	0.02%
2019/11/29	12	26.58	4.6	26.41	26.30	7.4	9,437	0.08%
2019/11/28	2	26.85	7	26.86	26.80	-5	9,738	-0.05%
2019/11/27	5	27.61	11	27.38	27.20	-6	10,046	-0.06%
2019/11/26	6	27.08	11	27.24	27.10	-5	10,669	-0.05%
2019/11/25	4	26.65	3	26.38	26.25	1	10,858	0.01%
2019/11/22	4	26.74	6	26.62	26.70	-2	10,902	-0.02%
2019/11/21	3	26.60	10	26.14	26.60	-7	10,956	-0.06%
2019/11/20	2	26.48	2	26.35	26.35	0	11,020	0.00%
2019/11/19	9	26.73	10	26.64	26.50	-1	11,171	-0.01%
2019/11/18	5	26.94	3	26.97	26.85	2	11,469	0.02%
2019/11/15	2	26.75	2	26.80	26.70	0	11,564	0.00%
2019/11/14	1	26.50	11	26.87	26.40	-10	11,883	-0.08%
2019/11/13	13	26.83	17	26.97	27.00	-4	11,987	-0.03%
2019/11/12	7	26.69	5	26.61	26.80	2	12,009	0.02%
2019/11/11	16	26.43	10	27.30	26.10	6	12,030	0.05%
2019/11/08	20	27.91	10	27.88	27.80	10	11,953	0.08%
2019/11/07	28.4	27.89	48	28.25	27.85	-19.6	11,988	-0.16%
2019/11/06	36.6	28.80	35	28.71	28.60	1.6	11,956	0.01%
2019/11/05	23	29.07	8	29.16	28.90	15	11,967	0.13%
2019/11/04	38	29.06	38	28.96	28.80	0	11,992	0.00%
2019/11/01	23	28.99	25	28.76	29.10	-2	12,021	-0.02%
2019/10/31	29	29.16	28.8	29.21	28.45	0.2	12,027	0.00%
2019/10/30	11	29.11	3	29.27	29.35	8	12,036	0.07%
2019/10/29	30	30.01	19	30.32	29.05	11	12,127	0.09%
2019/10/28	20	30.57	35	30.24	30.50	-15	12,117	-0.12%
2019/10/25	68	30.17	81	30.12	29.50	-13	12,124	-0.11%
2019/10/24	78	29.82	81	29.90	30.10	-3	12,211	-0.02%
2019/10/23	45.8	29.61	61	29.39	29.30	-15.2	12,519	-0.12%
2019/10/22	47	29.74	36	29.52	29.35	11	12,728	0.09%
2019/10/21	50	28.91	48	29.17	29.90	2	12,456	0.02%
2019/10/18	26	28.07	9	28.08	27.80	17	12,096	0.14%
2019/10/17	4	27.84	16	27.87	27.70	-12	11,995	-0.10%
2019/10/16	25	27.83	11	28.09	27.65	14	11,950	0.12%
2019/10/15	17	28.09	34	28.14	28.05	-17	11,894	-0.14%
2019/10/14	15	27.66	17	27.69	27.50	-2	11,716	-0.02%
2019/10/09	5	26.37	12	26.44	26.55	-7	11,566	-0.06%
2019/10/08	8	27.68	22	27.60	27.15	-14	11,500	-0.12%
2019/10/07	5	27.54	6	27.55	27.50	-1	11,646	-0.01%
2019/10/04	12	27.51	9	27.61	27.20	3	11,606	0.03%
2019/10/03	31	27.45	34	27.46	27.70	-3	11,556	-0.03%
2019/10/02	5	27.65	3	27.60	27.60	2	11,484	0.02%
2019/10/01	6	28.09	41	27.71	28.00	-35	11,450	-0.31%
2019/09/27	101	27.95	66	27.73	27.80	35	11,387	0.31%	大買/
2019/09/26	49	27.90	48	28.41	27.50	1	11,208	0.01%
2019/09/25	59	28.82	103	28.80	28.35	-44	10,953	-0.40%	大賣/
2019/09/24	59	30.15	29	30.13	29.85	30	10,798	0.28%
2019/09/23	69	30.43	77	30.44	30.00	-8	10,717	-0.07%
2019/09/20	57	30.18	84	30.02	30.20	-27	10,628	-0.25%
2019/09/19	83	30.23	79	30.22	30.05	4	10,540	0.04%
2019/09/18	9	29.73	39	29.71	29.50	-30	10,244	-0.29%
2019/09/17	94	29.12	46	29.22	29.50	48	10,125	0.47%
2019/09/16	66	27.82	86	27.79	28.15	-20	9,888	-0.20%
2019/09/12	53	28.30	72	28.30	28.05	-19	9,886	-0.19%
2019/09/11	52	28.07	78	28.48	28.05	-26	10,039	-0.26%
2019/09/10	62	29.20	33	29.07	28.80	29	10,260	0.28%
2019/09/09	55	29.07	27	28.76	28.95	28	10,108	0.28%
2019/09/06	76	30.47	102	30.74	29.45	-26	9,927	-0.26%	大賣/
2019/09/05	40	29.08	27	29.20	29.60	13	9,312	0.14%
2019/09/04	31	28.58	37	28.59	28.95	-6	9,063	-0.07%
2019/09/03	44	28.20	24	28.09	28.05	20	8,788	0.23%
2019/09/02	55	27.46	55	27.27	28.35	0	8,571	0.00%
2019/08/30	58	27.20	78	27.18	26.55	-20	8,235	-0.24%
2019/08/29	42	27.38	13	27.40	27.00	29	7,901	0.37%
2019/08/28	32	25.28	7	25.44	26.45	25	7,205	0.35%
2019/08/27	19	24.02	6	24.18	24.05	13	6,943	0.19%
2019/08/26	8	23.96	28	23.90	23.60	-20	6,879	-0.29%
2019/08/23	31	24.88	20	24.78	24.75	11	6,802	0.16%
2019/08/22	30	24.73	11	24.67	24.90	19	6,713	0.28%
2019/08/21	71	24.80	56	24.70	24.50	15	6,537	0.23%
2019/08/20	24	23.86	20	23.88	23.65	4	6,220	0.06%
2019/08/19	58	24.27	72	24.33	24.15	-14	6,102	-0.23%
2019/08/16	44	22.40	11	21.52	23.30	33	5,753	0.57%
2019/08/15	1	21.20	0	0.00	21.20	1	5,617	0.02%
2019/08/14	10	22.38	11	22.42	21.90	-1	5,573	-0.02%
2019/08/13	7	22.23	3	22.18	22.25	4	5,500	0.07%
2019/08/12	3	21.95	4	22.16	22.00	-1	5,453	-0.02%
2019/08/08	3	22.50	5	22.70	22.65	-2	5,387	-0.04%
2019/08/07	4	22.73	4	22.98	22.30	0	5,328	0.00%
2019/08/06	11	21.98	13	21.98	22.90	-2	5,269	-0.04%
2019/08/05	5	23.16	0	0.00	22.60	5	5,168	0.10%
2019/08/02	2	23.35	16	22.85	23.50	-14	5,096	-0.27%
2019/08/01	22	23.99	14	23.97	23.80	8	5,016	0.16%
2019/07/31	43	24.26	13	23.96	24.45	30	4,909	0.61%
2019/07/30	5	23.39	18	23.11	23.15	-13	4,722	-0.28%
2019/07/29	30	24.90	10	24.94	24.35	20	4,488	0.45%
2019/07/26	27	24.27	11	24.23	24.70	16	4,170	0.38%
2019/07/25	35	23.19	9	23.20	24.00	26	3,834	0.68%
2019/07/24	13	22.02	30	22.32	22.60	-17	3,320	-0.51%
2019/07/23	2	20.30	13	20.47	20.55	-11	2,934	-0.37%
2019/07/22	6	20.00	0	0.00	20.00	6	2,928	0.20%
2019/07/19	6	20.16	2	20.10	19.90	4	2,939	0.14%
2019/07/18	3	20.37	2	20.55	20.00	1	2,947	0.03%
2019/07/17	11	20.69	41	20.72	20.50	-30	2,941	-1.02%
2019/07/16	9	21.03	6	21.32	20.95	3	2,954	0.10%
2019/07/15	11	21.40	2	21.45	21.20	9	2,933	0.31%
2019/07/12	0	0.00	2	21.65	21.65	-2	2,959	-0.07%
2019/07/11	32	21.21	23	21.28	21.25	9	2,936	0.31%
2019/07/10	6	20.33	7	20.29	20.50	-1	2,775	-0.04%
2019/07/09	4	20.00	2	19.95	19.95	2	2,748	0.07%
2019/07/08	2	20.05	0	0.00	20.15	2	2,747	0.07%
2019/07/05	0	0.00	7	20.14	20.20	-7	2,741	-0.26%
2019/07/04	3	20.00	13	20.05	19.90	-10	2,739	-0.36%
2019/07/03	10	19.75	0	0.00	19.90	10	2,750	0.36%
2019/07/02	7	20.14	5	20.30	20.30	2	2,741	0.07%
2019/07/01	0	0.00	8	20.34	20.10	-8	2,730	-0.29%
2019/06/28	6	19.95	8	20.04	19.95	-2	2,714	-0.07%
2019/06/27	2	19.75	2	19.85	19.75	0	2,712	0.00%
2019/06/26	13	19.70	0	0.00	19.60	13	2,681	0.48%
2019/06/25	10	20.05	0	0.00	20.10	10	2,652	0.38%
2019/06/24	22	20.38	8	20.31	20.50	14	2,582	0.54%
2019/06/21	14	19.61	24	19.89	19.90	-10	2,483	-0.40%
2019/06/20	13	19.67	7	19.52	19.90	6	2,370	0.25%
2019/06/19	12	19.01	12	19.43	19.60	0	2,235	0.00%
2019/06/18	36	18.76	35	18.72	19.40	1	1,976	0.05%
2019/06/17	1	17.75	5	17.65	17.85	-4	1,536	-0.26%
2019/06/13	3	16.55	8	16.49	16.40	-5	1,535	-0.33%
2019/06/12	5	16.65	2	16.55	16.65	3	1,563	0.19%
2019/06/11	0	0.00	2	16.05	16.05	-2	1,571	-0.13%
2019/06/05	0	0.00	0.3	15.95	15.85	-0.3	1,619	-0.02%
2019/05/30	2	16.15	2	16.20	16.10	0	1,721	0.00%
2019/05/27	2	15.50	2	15.55	15.50	0	1,834	0.00%
2019/05/23	2	16.05	0	0.00	15.65	2	1,897	0.11%
2019/05/22	0	0.00	1	16.25	16.25	-1	1,926	-0.05%
2019/05/20	2	16.10	0	0.00	16.05	2	2,153	0.09%
2019/05/17	2	16.60	0	0.00	16.40	2	2,215	0.09%
2019/05/16	0	0.00	0.6	17.30	16.85	-0.6	2,258	-0.03%
2019/05/15	0	0.00	1.1	17.51	17.55	-1.1	2,462	-0.04%
2019/05/09	4	17.75	0	0.00	17.60	4	3,017	0.13%
2019/05/06	2	18.90	0	0.00	18.90	2	3,136	0.06%
2019/04/30	2	19.15	2	19.20	19.45	0	3,185	0.00%
2019/04/29	2	19.35	2	19.40	19.25	0	3,310	0.00%
2019/04/24	2	21.10	0	0.00	21.25	2	3,269	0.06%
2019/04/19	0	0.00	2	20.95	21.35	-2	3,256	-0.06%
2019/04/15	0	0.00	3	20.67	20.80	-3	3,184	-0.09%
2019/04/12	1	20.50	0	0.00	20.50	1	3,240	0.03%
2019/04/11	0	0.00	1	21.10	21.00	-1	3,246	-0.03%
2019/04/08	5	21.93	0	0.00	21.65	5	3,257	0.15%
2019/04/03	0	0.00	5	21.60	21.60	-5	3,245	-0.15%
2019/04/02	2	21.33	2	21.30	21.35	0	3,254	0.00%
2019/04/01	2	21.43	0	0.00	21.35	2	3,261	0.06%
2019/03/28	3	20.37	0	0.00	20.50	3	3,297	0.09%
2019/03/27	0	0.00	5	20.35	20.20	-5	3,380	-0.15%
2019/03/20	0	0.00	1	21.55	21.30	-1	3,649	-0.03%
2019/03/19	1	21.60	0	0.00	21.30	1	3,906	0.03%
2019/03/14	4	21.38	2	21.40	20.85	2	4,097	0.05%
2019/03/13	0	0.00	5	21.50	21.40	-5	4,328	-0.12%
2019/03/12	1	21.85	3	22.00	21.90	-2	4,769	-0.04%
2019/03/08	1	21.40	0	0.00	21.25	1	5,379	0.02%
2019/03/07	0	0.00	5	21.64	21.60	-5	5,422	-0.09%
2019/03/06	0	0.00	5	22.30	22.30	-5	5,524	-0.09%
2019/03/04	0	0.00	2	22.50	22.50	-2	5,975	-0.03%
2019/02/27	0	0.00	5	22.45	22.40	-5	6,090	-0.08%
2019/02/26	4	23.29	0	0.00	22.75	4	6,373	0.06%
2019/02/22	5	23.05	0	0.00	23.00	5	6,778	0.07%
2019/02/21	7	23.23	2	23.30	23.30	5	6,803	0.07%
2019/02/20	7	23.93	5	24.10	23.50	2	6,788	0.03%
2019/02/18	0	0.00	3	23.15	22.80	-3	6,605	-0.05%
2019/02/15	14	22.53	6	22.65	22.65	8	6,562	0.12%
2019/02/14	5	23.55	1	23.00	23.10	4	6,546	0.06%
2019/02/13	5	22.87	12	23.28	23.45	-7	6,366	-0.11%
2019/02/12	10	22.14	13	22.00	21.90	-3	6,143	-0.05%
2019/02/11	12	21.50	12	21.51	21.40	0	6,069	0.00%
2019/01/30	4	20.30	3	20.40	20.30	1	6,027	0.02%
2019/01/29	0	0.00	1	20.25	20.25	-1	6,036	-0.02%
2019/01/28	3	21.10	5	20.74	20.70	-2	6,058	-0.03%
2019/01/25	8	20.91	1	20.50	20.50	7	6,080	0.12%
2019/01/23	0	0.00	5	20.20	20.20	-5	6,287	-0.08%
2019/01/22	2	20.45	0	0.00	20.20	2	6,300	0.03%
2019/01/21	17	20.55	8	20.55	20.85	9	6,329	0.14%
2019/01/17	2	19.95	0	0.00	19.45	2	6,309	0.03%
2019/01/16	6	19.78	2	19.85	19.90	4	6,329	0.06%
2019/01/14	2	19.10	1	18.85	19.10	1	6,313	0.02%
2019/01/11	0	0.00	2	19.65	19.20	-2	6,338	-0.03%
2019/01/09	1	19.70	0	0.00	19.70	1	6,369	0.02%
2019/01/08	0	0.00	4	19.30	19.35	-4	6,461	-0.06%
2019/01/04	6	18.72	2	18.60	18.80	4	6,548	0.06%
2019/01/02	0	0.00	1	20.10	20.05	-1	6,614	-0.02%
2018/12/28	0	0.00	5	20.41	20.15	-5	6,672	-0.07%
2018/12/27	7	20.29	0	0.00	20.25	7	6,771	0.10%
2018/12/26	1	20.30	2	20.35	19.85	-1	6,784	-0.01%
2018/12/25	0	0.00	3	20.05	20.00	-3	6,833	-0.04%
2018/12/24	3	20.50	0	0.00	20.50	3	6,844	0.04%
2018/12/22	1	20.55	1	20.30	20.40	0	6,849	0.00%
2018/12/21	1	20.50	2	20.15	20.75	-1	6,891	-0.01%
2018/12/19	2	20.75	0	0.00	20.75	2	6,866	0.03%
2018/12/18	1	21.00	0	0.00	20.85	1	6,933	0.01%
2018/12/17	0	0.00	7	21.57	21.40	-7	7,063	-0.10%
2018/12/14	5	21.59	6	21.48	21.60	-1	7,092	-0.01%
2018/12/13	1	22.35	5	22.34	22.10	-4	7,128	-0.06%
2018/12/12	13	22.88	8	23.04	22.85	5	7,105	0.07%
2018/12/11	0	0.00	2	22.10	21.75	-2	7,057	-0.03%
2018/12/10	5	22.38	0	0.00	22.05	5	7,070	0.07%
2018/12/07	22	22.61	22	22.55	22.60	0	7,085	0.00%
2018/12/06	6	23.42	2	23.15	22.20	4	7,191	0.06%
2018/12/05	17	23.94	20	23.99	24.00	-3	7,061	-0.04%
2018/12/04	31	23.60	20	24.12	24.50	11	6,721	0.16%
2018/12/03	9	22.72	5	22.72	22.50	4	6,286	0.06%
2018/11/30	1	22.05	3	22.00	22.00	-2	6,189	-0.03%
2018/11/29	2	22.63	1	22.45	21.90	1	6,162	0.02%
2018/11/28	7	22.49	6	22.28	22.25	1	6,052	0.02%
2018/11/27	8	22.53	16	22.28	22.25	-8	5,919	-0.14%
2018/11/26	7	21.92	15	21.69	21.60	-8	5,645	-0.14%
2018/11/23	29	22.04	14	21.83	21.70	15	5,570	0.27%
2018/11/22	10	21.15	4	21.31	21.15	6	5,292	0.11%
2018/11/21	0	0.00	5	20.27	20.55	-5	4,970	-0.10%
2018/11/20	3	19.05	5	18.72	18.70	-2	4,900	-0.04%
2018/11/19	0	0.00	1	18.40	18.85	-1	4,902	-0.02%
2018/11/16	1	18.15	1	18.55	18.15	0	4,942	0.00%
2018/11/15	4	18.44	5	18.14	18.40	-1	4,978	-0.02%
2018/11/14	2	18.25	2	18.65	18.25	0	5,017	0.00%
2018/11/13	2	17.60	0	0.00	18.60	2	5,141	0.04%
2018/11/12	2	18.30	4	18.10	18.00	-2	5,137	-0.04%
2018/11/09	1	18.30	10	18.23	18.25	-9	5,191	-0.17%
2018/11/08	6	18.53	5	18.77	18.00	1	5,248	0.02%
2018/11/07	15	18.58	18	18.49	18.60	-3	5,226	-0.06%
2018/11/06	1	18.30	3	18.12	17.40	-2	5,254	-0.04%
2018/11/05	4	18.19	3	18.15	18.20	1	5,307	0.02%
2018/11/02	32	18.07	28	18.17	18.35	4	5,323	0.08%
2018/11/01	18	18.19	19	18.21	17.70	-1	5,296	-0.02%
2018/10/31	0	0.00	3	17.50	17.50	-3	5,205	-0.06%
2018/10/30	0	0.00	2	15.98	15.95	-2	5,117	-0.04%
2018/10/29	27	16.18	34	16.11	16.10	-7	5,175	-0.14%
2018/10/26	12	16.07	0	0.00	15.65	12	5,221	0.23%
2018/10/25	2	16.30	0	0.00	16.15	2	5,225	0.04%
2018/10/23	2	18.35	4	18.80	18.35	-2	5,214	-0.04%
2018/10/22	3	18.40	0	0.00	19.10	3	5,280	0.06%
2018/10/19	2	18.60	0	0.00	18.60	2	5,440	0.04%
2018/10/17	1	20.00	3	19.92	19.45	-2	5,542	-0.04%
2018/10/15	2	19.00	7	19.27	19.10	-5	5,654	-0.09%
2018/10/12	9	18.76	15	19.11	19.30	-6	5,774	-0.10%
2018/10/11	4	18.00	0	0.00	18.00	4	5,828	0.07%
2018/10/09	0	0.00	16	20.12	20.00	-16	5,909	-0.27%
2018/10/08	23	20.67	29	20.42	20.70	-6	6,010	-0.10%
2018/10/05	8	20.38	4	21.14	20.30	4	6,078	0.07%
2018/10/04	1	21.65	3	22.27	21.95	-2	6,039	-0.03%
2018/10/03	4	22.18	5	22.66	22.30	-1	6,180	-0.02%
2018/10/02	6	23.82	5	23.88	23.40	1	6,413	0.02%
2018/10/01	0	0.00	2	23.85	23.85	-2	6,568	-0.03%
2018/09/28	13	23.78	8	24.00	23.70	5	6,784	0.07%
2018/09/27	15	23.91	4	23.75	23.30	11	6,877	0.16%
2018/09/26	20	24.00	29	23.76	24.00	-9	7,020	-0.13%
2018/09/25	21	24.05	4	23.64	23.65	17	7,080	0.24%
2018/09/21	24	23.65	68	24.28	23.95	-44	7,036	-0.63%
2018/09/20	2	23.00	0	0.00	23.15	2	6,984	0.03%
2018/09/19	15	23.85	12	24.03	23.10	3	7,126	0.04%
2018/09/18	18	23.48	15	23.03	23.00	3	7,137	0.04%
2018/09/17	53	23.60	12	24.03	24.20	41	7,271	0.56%
2018/09/14	3	22.25	19	23.09	23.25	-16	7,240	-0.22%
2018/09/13	5	21.14	11	21.29	21.15	-6	7,349	-0.08%
2018/09/12	18	20.90	10	20.45	20.10	8	7,544	0.11%
2018/09/11	4	22.28	11	22.33	22.10	-7	7,600	-0.09%
2018/09/10	7	23.21	4	23.25	22.45	3	7,871	0.04%
2018/09/07	19	26.09	22	26.92	24.90	-3	7,830	-0.04%
2018/09/06	0	0.00	5	27.00	26.65	-5	7,859	-0.06%
2018/09/05	2	27.20	0	0.00	26.80	2	8,060	0.02%
2018/09/04	0	0.00	8	27.28	27.50	-8	8,353	-0.10%
2018/09/03	16	27.30	0	0.00	26.85	16	8,584	0.19%
2018/08/31	4	27.70	4	28.40	28.40	0	8,642	0.00%
2018/08/30	12	28.34	2	28.80	28.10	10	8,737	0.11%
2018/08/29	2	28.30	3	28.50	28.45	-1	8,808	-0.01%
2018/08/28	3	28.82	0	0.00	28.05	3	8,965	0.03%
2018/08/27	5	28.08	2	28.50	28.55	3	9,101	0.03%
2018/08/24	1	27.00	0	0.00	27.25	1	9,575	0.01%
2018/08/23	0	0.00	1	27.45	28.00	-1	10,673	-0.01%
2018/08/22	16	26.95	18	27.07	27.15	-2	11,758	-0.02%
2018/08/21	2	28.15	2	27.70	27.25	0	13,147	0.00%
2018/08/20	5	27.15	2	26.75	27.40	3	13,469	0.02%
2018/08/16	18	29.19	35	28.64	29.25	-17	14,575	-0.12%
2018/08/15	3	29.80	0	0.00	28.95	3	14,843	0.02%
2018/08/14	1	29.50	0	0.00	30.75	1	14,865	0.01%
2018/08/13	1	29.40	5	28.97	29.90	-4	14,941	-0.03%
2018/08/09	1	30.65	0	0.00	30.60	1	14,955	0.01%
2018/08/08	1	31.10	0	0.00	31.00	1	15,330	0.01%
2018/08/02	2	31.80	1	31.40	31.35	1	15,852	0.01%
2018/08/01	2	33.65	5	33.25	33.20	-3	15,913	-0.02%
2018/07/31	7	33.71	0	0.00	33.65	7	16,055	0.04%
2018/07/30	15	33.59	14	34.15	33.65	1	16,049	0.01%
2018/07/27	0	0.00	1	35.15	35.00	-1	16,001	-0.01%
2018/07/26	0	0.00	3	35.08	35.40	-3	15,934	-0.02%
2018/07/25	5	34.10	0	0.00	33.90	5	15,759	0.03%
2018/07/24	0	0.00	1	34.30	34.10	-1	15,688	-0.01%
2018/07/23	1	32.50	0	0.00	33.80	1	15,617	0.01%
2018/07/20	2	33.68	0	0.00	33.55	2	15,562	0.01%
2018/07/19	9	33.83	16	33.63	34.15	-7	15,410	-0.05%
2018/07/18	10	33.42	0	0.00	32.50	10	15,296	0.07%
2018/07/17	9	34.24	11	35.34	34.05	-2	15,193	-0.01%
2018/07/16	20	35.67	26	35.69	35.70	-6	15,078	-0.04%
2018/07/13	9	34.66	6	35.33	34.55	3	15,044	0.02%
2018/07/12	7	34.55	3	34.58	34.45	4	14,942	0.03%
2018/07/11	4	34.53	8	33.71	34.55	-4	14,897	-0.03%
2018/07/10	9	33.99	20	34.34	34.30	-11	14,731	-0.07%
2018/07/09	19	32.72	0	0.00	32.55	19	14,561	0.13%
2018/07/06	5	32.66	12	33.49	33.80	-7	14,382	-0.05%
2018/07/05	20	31.32	14	31.80	30.75	6	14,183	0.04%
2018/07/04	5	31.15	10	31.33	30.70	-5	14,034	-0.04%
2018/07/03	2	33.60	0	0.00	33.20	2	13,822	0.01%
2018/07/02	8	34.74	4	34.20	34.20	4	13,741	0.03%
2018/06/29	4	34.45	9	34.92	35.20	-5	13,686	-0.04%
2018/06/28	16	35.87	0	0.00	34.50	16	13,546	0.12%
2018/06/27	8	37.36	10	36.91	36.50	-2	13,363	-0.01%
2018/06/26	7	37.69	9	37.26	36.90	-2	13,272	-0.02%
2018/06/25	1	37.00	11	37.00	36.80	-10	13,101	-0.08%
2018/06/22	3	39.45	7	39.23	38.65	-4	12,955	-0.03%
2018/06/21	34	40.10	22	40.44	41.00	12	12,800	0.09%
2018/06/20	11	37.57	11	37.26	37.75	0	12,560	0.00%
2018/06/19	18	42.52	21	40.77	39.80	-3	12,439	-0.02%
2018/06/15	2	39.90	4	39.93	39.90	-2	12,155	-0.02%
2018/06/14	12	39.23	5	39.70	39.60	7	12,239	0.06%
2018/06/13	18	39.03	10	41.57	39.00	8	12,350	0.06%
2018/06/12	10	43.45	1	41.00	42.45	9	12,426	0.07%
2018/06/11	16	40.23	22	39.37	41.00	-6	12,131	-0.05%
2018/06/08	25	37.56	4	36.59	37.30	21	11,994	0.18%
2018/06/07	3	36.87	7	36.06	37.00	-4	11,951	-0.03%
2018/06/06	0	0.00	32	36.11	35.90	-32	11,989	-0.27%
2018/06/05	1	35.30	0	0.00	34.60	1	12,093	0.01%
2018/06/04	8	37.21	7	37.03	37.20	1	12,044	0.01%
2018/06/01	31	37.99	43	38.24	37.00	-12	11,883	-0.10%
2018/05/31	99	39.96	84	39.62	38.20	15	11,358	0.13%
2018/05/30	109	36.45	112	36.46	37.60	-3	10,218	-0.03%	大買/大賣/
2018/05/29	102	34.18	48	34.22	34.20	54	9,074	0.60%	大買/
2018/05/28	19	31.02	0	0.00	32.05	19	7,610	0.25%
2018/05/25	86	29.00	101	28.67	29.15	-15	7,234	-0.21%	大賣/
2018/05/24	64	26.00	72	26.29	26.50	-8	6,262	-0.13%
2018/05/23	10	26.24	11	26.30	25.90	-1	5,976	-0.02%
2018/05/21	0	0.00	2	25.85	26.05	-2	5,538	-0.04%
2018/05/18	0	0.00	2	25.10	25.05	-2	5,420	-0.04%
2018/05/17	1	25.60	1	25.35	24.40	0	5,346	0.00%
2018/05/16	24	25.93	22	26.22	25.20	2	5,258	0.04%
2018/05/15	3	24.97	5	25.05	24.90	-2	4,897	-0.04%
2018/05/14	10	26.05	23	25.70	25.80	-13	4,846	-0.27%
2018/05/11	20	24.45	28	24.55	24.40	-8	4,517	-0.18%
2018/05/10	3	24.62	19	24.73	24.75	-16	4,342	-0.37%
2018/05/09	3	24.55	3	24.60	24.15	0	4,292	0.00%
2018/05/08	1	24.65	6	24.18	24.05	-5	4,146	-0.12%
2018/05/04	0	0.00	2	21.85	21.70	-2	3,991	-0.05%
2018/04/26	1	21.60	8	22.36	21.50	-7	5,006	-0.14%
2018/04/25	5	22.25	0	0.00	22.25	5	5,087	0.10%
2018/04/24	1	22.50	0	0.00	22.80	1	5,170	0.02%
2018/04/23	3	23.75	2	23.85	23.70	1	5,145	0.02%
2018/04/20	5	23.78	1	23.90	23.80	4	5,127	0.08%
2018/04/19	1	24.35	1	24.60	24.40	0	5,110	0.00%
2018/04/17	10	24.28	1	24.05	23.50	9	4,975	0.18%
2018/04/16	7	24.74	0	0.00	24.60	7	4,971	0.14%
2018/04/10	0	0.00	1	23.20	23.05	-1	5,090	-0.02%
2018/04/09	0	22.90	0	0.00	22.90	0	5,194	0.00%
2018/04/03	10	23.30	0	0.00	23.35	10	5,218	0.19%
2018/03/29	5	24.30	0	0.00	24.20	5	5,298	0.09%
2018/03/28	1	24.50	0	0.00	24.00	1	5,322	0.02%
2018/03/27	0	0.00	1	24.50	24.20	-1	5,302	-0.02%
2018/03/26	1	24.35	3	24.25	24.10	-2	5,307	-0.04%
2018/03/23	0	0.00	6	23.97	23.95	-6	5,309	-0.11%
2018/03/22	3	25.37	39	26.01	24.85	-36	5,264	-0.68%
2018/03/21	22	26.11	0	0.00	25.85	22	5,189	0.42%
2018/03/20	0	0.00	2	26.45	26.35	-2	5,112	-0.04%
2018/03/19	39	26.26	41	26.43	26.50	-2	4,988	-0.04%
2018/03/16	21	25.89	9	25.74	25.55	12	4,795	0.25%
2018/03/15	5	24.95	5	25.00	24.80	0	4,566	0.00%
2018/03/14	2	24.80	0	0.00	24.80	2	4,605	0.04%
2018/03/13	5	24.85	3	25.00	25.10	2	4,568	0.04%
2018/03/12	7	24.99	8	24.86	24.70	-1	4,578	-0.02%
2018/03/09	7	24.16	25	24.42	24.40	-18	4,563	-0.39%
2018/03/08	1	23.20	8	22.80	23.35	-7	4,559	-0.15%
2018/03/07	0	0.00	2	21.50	21.25	-2	4,549	-0.04%
2018/03/06	0	0.00	1	21.55	21.10	-1	4,677	-0.02%
2018/03/01	0	0.00	1	21.20	21.25	-1	5,424	-0.02%
2018/02/23	2	21.60	0	0.00	21.40	2	5,735	0.03%
2018/02/12	1	20.55	1	20.20	20.10	0	6,991	0.00%
2018/02/09	0	0.00	2	18.80	20.50	-2	7,411	-0.03%
2018/02/08	2	20.50	0	0.00	20.00	2	7,508	0.03%
2018/02/07	0	0.00	3	20.97	20.70	-3	7,549	-0.04%
2018/02/06	3	20.47	1	20.50	20.45	2	7,600	0.03%
2018/02/05	1	22.70	1	22.45	22.70	0	7,704	0.00%
2018/02/02	12	23.85	0	0.00	23.70	12	7,809	0.15%
2018/02/01	6	24.22	0	0.00	24.00	6	7,942	0.08%
2018/01/31	1	24.20	0	0.00	24.30	1	8,037	0.01%
2018/01/30	2	24.68	0	0.00	24.50	2	8,190	0.02%
2018/01/29	2	24.98	0	0.00	24.85	2	8,303	0.02%
2018/01/26	4	25.65	5	25.51	25.40	-1	8,546	-0.01%
2018/01/25	3	25.50	4	25.93	25.20	-1	8,703	-0.01%
2018/01/24	14	26.54	11	26.62	26.40	3	8,804	0.03%
2018/01/23	9	26.89	5	26.83	26.45	4	8,872	0.05%
2018/01/22	26	27.03	13	27.02	27.15	13	8,922	0.15%
2018/01/19	0	0.00	2	25.50	25.40	-2	9,219	-0.02%
2018/01/18	0	0.00	2	25.20	24.85	-2	9,485	-0.02%
2018/01/11	3	23.63	2	23.73	23.60	1	10,961	0.01%
2018/01/10	0	0.00	2	24.35	23.70	-2	11,155	-0.02%
2018/01/09	1	24.90	0	0.00	24.35	1	11,346	0.01%
2018/01/08	0	0.00	27	25.92	24.65	-27	11,708	-0.23%
2018/01/05	12	24.99	6	24.88	25.50	6	11,693	0.05%
2018/01/04	3	24.45	6	24.25	24.30	-3	11,734	-0.03%
2018/01/03	1	24.35	6	24.42	24.05	-5	11,867	-0.04%
2018/01/02	16	22.73	20	22.55	23.40	-4	11,971	-0.03%