漢磊 (3707)-中國信託-新竹券商分點個股進出

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
50.6
漲跌
▲0.1
漲幅
+0.20%
成交量
556張
產業
上櫃半導體類股
1276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－中國信託-新竹券商分點個股進出

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

中國信託-新竹券商分點個股進出
中國信託-新竹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
2024/11/21	0	0.00	5.5	50.70	50.50	-5.5	2,421	-0.23%
2024/11/19	0	0.00	3	51.10	51.10	-3	2,676	-0.11%
2024/11/18	2	51.25	0	0.00	50.70	2	2,817	0.07%
2024/11/15	10	53.00	0	0.00	53.10	10	2,888	0.35%
2024/11/14	1	52.60	0	0.00	52.50	1	2,885	0.03%
2024/11/07	0	0.00	2	55.05	55.90	-2	2,891	-0.07%
2024/11/06	1	53.90	0.6	54.00	53.90	0.4	2,889	0.01%
2024/10/29	0	0.00	7	56.90	56.80	-7	3,032	-0.23%
2024/10/25	2	57.85	6	57.77	57.50	-4	3,053	-0.13%
2024/10/24	3	57.77	7	56.56	57.30	-4	3,004	-0.13%
2024/10/23	1	54.60	1	54.10	54.70	0	2,931	0.00%
2024/10/22	0	0.00	1	53.50	54.00	-1	2,932	-0.03%
2024/10/21	2	54.00	1	53.80	53.90	1	2,955	0.03%
2024/10/17	0	0.00	6	53.00	52.90	-6	2,987	-0.20%
2024/10/16	2	52.90	0	0.00	52.60	2	3,016	0.07%
2024/10/15	0	0.00	5	54.30	53.70	-5	3,065	-0.16%
2024/10/11	1	53.50	30	53.43	54.20	-29	3,214	-0.90%
2024/10/09	0	0.00	0.1	54.40	53.90	-0.1	3,499	0.00%
2024/09/30	0	0.00	1	56.90	56.10	-1	3,677	-0.03%
2024/09/26	1	55.70	4	56.20	55.70	-3	3,756	-0.08%
2024/09/25	0	0.00	1	56.80	56.80	-1	3,738	-0.03%
2024/09/24	1	56.60	6	56.40	55.90	-5	3,736	-0.13%
2024/09/20	2	57.55	0	0.00	56.60	2	3,724	0.05%
2024/09/19	2	57.20	1	57.00	57.10	1	3,719	0.03%
2024/09/18	1.1	59.03	0	0.00	56.90	1.1	3,709	0.03%
2024/09/16	1	57.00	0	0.00	56.70	1	3,686	0.03%
2024/09/13	3	55.93	1	56.50	56.50	2	3,695	0.05%
2024/09/12	3	56.73	3.3	55.59	55.60	-0.3	3,682	-0.01%
2024/09/11	30.3	59.11	6	62.73	56.30	24.3	3,609	0.67%
2024/09/10	12	62.02	3	65.47	61.90	9	3,385	0.27%
2024/09/09	10.5	64.92	7.2	65.32	65.40	3.2	3,355	0.10%
2024/09/06	10	62.90	29	63.58	64.20	-19	3,228	-0.59%
2024/09/05	3	60.17	1	59.60	59.40	2	3,157	0.06%
2024/09/04	0	58.50	0	0.00	59.30	0	3,150	0.00%
2024/09/03	2	61.00	3.2	61.02	61.30	-1.2	3,156	-0.04%
2024/09/02	0	0.00	1	62.20	62.20	-1	3,158	-0.03%
2024/08/30	5	62.48	2	61.90	62.20	3	3,189	0.09%
2024/08/29	1	63.00	1	63.40	63.50	0	3,180	0.00%
2024/08/28	1	64.90	25	64.36	64.00	-24	3,151	-0.76%
2024/08/27	18	66.81	24	65.70	64.90	-6	3,129	-0.19%
2024/08/23	2	65.60	2	65.85	66.30	0	2,934	0.00%
2024/08/22	8	65.19	7	65.84	64.50	1	2,865	0.03%
2024/08/21	21	64.49	12	65.06	65.50	9	2,799	0.32%
2024/08/20	8	61.81	4	61.50	62.10	4	2,657	0.15%
2024/08/19	9	57.49	5	57.02	59.20	4	2,539	0.16%
2024/08/08	0	0.00	5	51.80	52.00	-5	2,524	-0.20%
2024/08/07	5	52.96	1	53.00	52.70	4	2,530	0.16%
2024/08/06	8.1	50.69	5	48.50	51.50	3.1	2,533	0.12%
2024/08/05	2.2	52.95	5	53.10	52.90	-2.9	2,501	-0.11%
2024/08/02	1	58.70	3	58.70	58.70	-2	2,457	-0.08%
2024/08/01	2	62.25	0	0.00	61.60	2	2,460	0.08%
2024/07/31	6	61.55	2	61.95	61.70	4	2,456	0.16%
2024/07/30	0	0.00	7	56.21	57.60	-7	2,464	-0.28%
2024/07/29	4	58.43	12	57.53	57.00	-8	2,470	-0.32%
2024/07/26	1	58.20	0	0.00	58.20	1	2,503	0.04%
2024/07/22	1	60.00	1	60.00	59.80	0	2,579	0.00%
2024/07/19	1	62.10	0	0.00	61.50	1	2,675	0.04%
2024/07/18	0	0.00	3	63.80	64.00	-3	2,692	-0.11%
2024/07/17	1	66.30	0	0.00	65.20	1	2,704	0.04%
2024/07/16	3	66.17	0.2	66.60	66.20	2.8	2,760	0.10%
2024/07/15	2	66.00	1	65.70	65.70	1	2,860	0.03%
2024/07/12	15.2	66.53	1	66.00	65.90	14.2	3,309	0.43%
2024/07/11	4	67.20	17	67.38	67.20	-13	3,290	-0.40%
2024/07/10	0	0.00	0.4	61.90	61.70	-0.4	3,114	-0.01%
2024/07/09	2	62.70	10	61.90	62.50	-8	3,197	-0.25%
2024/07/08	10	63.40	3	63.07	63.50	7	3,275	0.21%
2024/07/05	6	63.30	6	64.02	64.10	0	3,363	0.00%
2024/07/04	1	61.50	0	0.00	61.50	1	3,436	0.03%
2024/07/03	0	0.00	2	63.10	61.30	-2	3,448	-0.06%
2024/07/02	4	59.35	6	59.27	59.30	-2	3,419	-0.06%
2024/07/01	2	59.80	0	0.00	59.80	2	3,501	0.06%
2024/06/28	0	0.00	1	60.80	60.40	-1	3,689	-0.03%
2024/06/27	1	60.20	0	0.00	60.30	1	3,967	0.03%
2024/06/26	2	60.85	0	0.00	60.30	2	4,035	0.05%
2024/06/25	3	60.50	0	0.00	60.80	3	4,161	0.07%
2024/06/24	3	61.37	0	0.00	61.10	3	4,150	0.07%
2024/06/21	10	62.20	2	63.20	62.10	8	4,155	0.19%
2024/06/20	0	0.00	2.3	62.19	62.80	-2.3	4,148	-0.06%
2024/06/19	1	61.60	0	0.00	61.10	1	4,173	0.02%
2024/06/18	0	0.00	2	62.20	62.10	-2	4,168	-0.05%
2024/06/17	22	61.20	0	0.00	61.10	22	4,162	0.53%
2024/06/14	3	63.47	20.4	62.98	62.80	-17.4	4,134	-0.42%
2024/06/13	5	60.70	1	60.50	60.70	4	4,083	0.10%
2024/06/12	6	60.10	5	61.30	60.00	1	4,101	0.02%
2024/06/11	1	61.50	2	60.75	60.50	-1	4,128	-0.02%
2024/06/07	0	0.00	7	61.21	62.90	-7	4,200	-0.17%
2024/06/06	0.1	59.30	10	59.20	59.20	-10	4,277	-0.23%
2024/06/05	3	60.07	2	59.70	59.80	1	4,902	0.02%
2024/06/04	1.1	61.11	0.1	62.20	60.80	1	5,008	0.02%
2024/06/03	6	62.00	2	61.75	61.80	4	5,029	0.08%
2024/05/31	15	62.10	0	0.00	62.10	15	5,096	0.29%
2024/05/29	0	0.00	2	64.00	64.00	-2	5,143	-0.04%
2024/05/28	1	62.90	3	63.30	63.50	-2	5,141	-0.04%
2024/05/27	1	62.30	8	61.91	62.00	-7	5,133	-0.14%
2024/05/24	7.1	61.63	9	61.63	61.30	-1.9	5,152	-0.04%
2024/05/23	7	62.53	2	62.55	62.50	5	5,188	0.10%
2024/05/22	2	64.00	0	0.00	63.90	2	5,172	0.04%
2024/05/21	2.1	64.04	0	0.00	63.80	2.1	5,178	0.04%
2024/05/20	1	64.80	0	0.00	65.10	1	5,167	0.02%
2024/05/17	6.1	64.61	11	64.33	64.50	-4.9	5,160	-0.09%
2024/05/16	6.1	64.25	3	63.60	63.50	3.1	5,151	0.06%
2024/05/15	5	65.20	2	65.20	64.30	3	5,135	0.06%
2024/05/14	0.4	64.76	0	0.00	64.90	0.4	5,139	0.01%
2024/05/13	1	64.40	0	0.00	64.30	1	5,150	0.02%
2024/05/10	2	65.90	2	65.10	65.90	0	5,146	0.00%
2024/05/09	1	64.30	0	0.00	64.00	1	5,140	0.02%
2024/05/08	2	65.60	0	0.00	65.50	2	5,128	0.04%
2024/05/07	9	65.79	0	0.00	65.50	9	5,128	0.18%
2024/05/06	0.1	66.50	0	0.00	66.10	0.1	5,109	0.00%
2024/05/03	12	68.19	3	69.20	67.10	9	5,076	0.18%
2024/05/02	1	70.90	0	0.00	70.50	1	5,029	0.02%
2024/04/30	0	0.00	1	71.00	70.10	-1	5,010	-0.02%
2024/04/29	2	68.60	0	0.00	70.10	2	4,960	0.04%
2024/04/26	4.1	69.92	3	69.33	69.10	1.1	4,925	0.02%
2024/04/25	8	70.78	7	70.61	70.60	1	4,867	0.02%
2024/04/24	2	68.90	1	68.30	67.80	1	4,766	0.02%
2024/04/23	0	0.00	6	68.58	68.50	-6	4,740	-0.13%
2024/04/22	11	68.49	5	68.58	67.00	6	4,706	0.13%
2024/04/19	11	67.88	4	68.05	67.10	7	4,625	0.15%
2024/04/18	56.2	76.24	25.1	76.82	72.00	31.1	4,470	0.70%
2024/04/17	0	0.00	4	73.80	73.80	-4	3,962	-0.10%
2024/04/16	6	67.33	1	67.00	67.10	5	3,925	0.13%
2024/04/15	11	71.80	25	71.07	70.50	-14	3,825	-0.37%
2024/04/12	13	72.58	21.5	72.54	71.60	-8.5	3,741	-0.23%
2024/04/11	11	72.15	15	71.79	70.50	-4	3,656	-0.11%
2024/04/10	4.5	71.63	4.3	71.14	71.50	0.2	3,535	0.01%
2024/04/09	12.3	65.92	6	65.70	65.70	6.3	3,357	0.19%
2024/04/08	35	67.59	8	66.86	67.20	27	3,322	0.81%
2024/04/03	10.3	68.57	20	67.83	68.60	-9.7	3,261	-0.30%
2024/04/02	24	66.43	1	66.50	68.20	23	3,173	0.72%
2024/04/01	12	67.54	14.1	66.48	67.70	-2.1	2,978	-0.07%
2024/03/29	14	61.66	5	61.63	61.90	9	2,693	0.33%
2024/03/28	10	61.44	4	61.00	60.70	6	2,625	0.23%
2024/03/27	1	57.50	0	0.00	57.40	1	2,487	0.04%
2024/03/26	2	57.95	9	58.13	57.30	-7	2,487	-0.28%
2024/03/25	1.1	59.40	0	0.00	59.00	1.1	2,485	0.04%
2024/03/22	9	59.99	5	60.00	59.30	4	2,479	0.16%
2024/03/21	1	57.30	3	57.97	57.20	-2	2,439	-0.08%
2024/03/20	1	58.10	2	58.30	57.00	-1	2,517	-0.04%
2024/03/19	3	59.03	2.1	58.40	58.60	0.9	2,508	0.04%
2024/03/18	5.2	58.22	6	58.33	58.10	-0.8	2,491	-0.03%
2024/03/15	1	59.80	2	59.50	59.50	-1	2,472	-0.04%
2024/03/14	1	61.60	1	60.40	61.20	0	2,445	0.00%
2024/03/13	10	62.38	5	62.62	61.70	5	2,402	0.21%
2024/03/12	6	62.35	11	62.52	61.80	-5	2,320	-0.22%
2024/03/11	18	64.92	14	65.97	64.20	4	2,207	0.18%
2024/03/08	13	59.22	21.4	59.11	61.00	-8.4	1,567	-0.53%
2024/03/07	1.1	55.48	3	55.73	55.50	-1.9	1,432	-0.13%
2024/03/06	6	56.80	4	56.50	56.10	2	1,416	0.14%
2024/03/05	2.5	58.44	7	58.64	58.00	-4.5	1,411	-0.32%
2024/03/04	0	0.00	3	59.63	59.70	-3	1,384	-0.22%
2024/03/01	0	0.00	0.5	59.90	59.50	-0.5	1,371	-0.04%
2024/02/29	6	60.07	5.5	60.16	60.30	0.5	1,363	0.03%
2024/02/27	3.5	63.01	2.1	62.78	61.50	1.4	1,350	0.10%
2024/02/26	11	60.33	2	59.80	62.60	9	1,326	0.68%
2024/02/23	0	0.00	1	61.20	60.70	-1	1,268	-0.08%
2024/02/22	1	61.10	12	61.13	61.10	-11	1,299	-0.85%
2024/02/21	1	61.90	4	62.10	61.80	-3	1,315	-0.23%
2024/02/20	3	63.03	0	0.00	62.00	3	1,316	0.23%
2024/02/16	2	61.60	1	62.80	62.80	1	1,319	0.08%
2024/02/15	1	61.30	0	0.00	62.40	1	1,311	0.08%
2024/02/05	1.3	61.00	0	0.00	60.90	1.3	1,300	0.10%
2024/02/02	0	0.00	3	61.83	61.90	-3	1,279	-0.23%
2024/02/01	1	62.30	0	0.00	62.20	1	1,278	0.08%
2024/01/26	0	0.00	1	64.80	64.40	-1	1,271	-0.08%
2024/01/25	10	65.15	5	64.50	64.30	5	1,283	0.39%
2024/01/23	0.2	65.20	0	0.00	65.20	0.2	1,321	0.02%
2024/01/22	0.1	65.40	0	0.00	65.50	0.1	1,324	0.01%
2024/01/19	0	0.00	0	63.80	63.80	0	1,314	0.00%
2024/01/18	0	0.00	1	62.90	62.90	-1	1,311	-0.08%
2024/01/17	3	64.33	0	0.00	64.10	3	1,304	0.23%
2024/01/16	3	65.00	1	65.00	65.40	2	1,291	0.15%
2024/01/15	0	0.00	1	66.20	65.90	-1	1,287	-0.08%
2024/01/12	2	66.60	0.2	66.70	65.80	1.8	1,298	0.14%
2024/01/11	1	66.10	1	66.10	66.60	0	1,300	0.00%
2024/01/10	4.3	66.41	0	0.00	65.50	4.3	1,314	0.32%
2024/01/09	2.8	68.16	0	0.00	67.80	2.8	1,287	0.22%
2024/01/08	4	68.73	0	0.00	68.50	4	1,277	0.31%
2024/01/05	2	69.45	0	0.00	69.10	2	1,275	0.16%
2024/01/03	5	70.80	0	0.00	70.40	5	1,259	0.40%
2024/01/02	1	71.50	0	0.00	71.40	1	1,245	0.08%
2023/12/28	3	73.17	0	0.00	72.70	3	1,242	0.24%
2023/12/27	0	0.00	1	73.00	73.00	-1	1,240	-0.08%
2023/12/26	1	72.90	1	72.30	72.40	0	1,246	0.00%
2023/12/21	1	71.90	5	71.80	71.80	-4	1,315	-0.30%
2023/12/19	2	72.50	3	72.70	72.90	-1	1,374	-0.07%
2023/12/18	1	72.20	1	72.20	72.30	0	1,446	0.00%
2023/12/15	13	74.05	2.1	74.26	73.60	11	1,504	0.73%
2023/12/14	1.1	71.51	0.2	71.50	71.50	0.9	1,432	0.06%
2023/12/13	2	71.25	0	0.00	71.10	2	1,428	0.14%
2023/12/11	3	71.20	3	72.30	71.20	0	1,445	0.00%
2023/12/08	0.3	71.50	0	0.00	71.10	0.3	1,449	0.02%
2023/12/07	4.1	71.46	1	71.20	71.10	3.1	1,448	0.21%
2023/12/06	1	73.00	1	72.60	72.40	0	1,441	0.00%
2023/12/04	0	0.00	2	74.95	73.80	-2	1,454	-0.14%
2023/11/30	2.1	75.22	3	75.37	76.40	-1	1,432	-0.07%
2023/11/29	6	73.75	4	74.08	73.50	2	1,376	0.15%
2023/11/27	3	72.83	1	72.50	72.00	2	1,368	0.15%
2023/11/24	3	74.40	2	73.90	73.60	1	1,379	0.07%
2023/11/22	0	0.00	4	72.50	73.20	-4	1,364	-0.29%
2023/11/21	0	73.40	0	74.20	73.00	0	1,370	0.00%
2023/11/20	2	71.95	1	72.60	73.50	1	1,372	0.07%
2023/11/17	1	71.00	0.1	71.20	71.80	1	1,356	0.07%
2023/11/13	1.3	69.56	1	69.00	69.00	0.3	1,364	0.02%
2023/11/09	3	69.63	1	69.40	69.10	2	1,384	0.15%
2023/11/08	0	71.10	0.1	70.50	70.40	0	1,410	0.00%
2023/11/07	0	71.50	0	0.00	71.50	0	1,424	0.00%
2023/11/06	0	0.00	0.1	71.50	71.70	-0.1	1,452	-0.01%
2023/11/02	4	70.62	4	69.88	70.00	0	1,465	0.00%
2023/11/01	2	70.50	2.1	70.23	70.00	-0.1	1,467	-0.01%
2023/10/31	0	0.00	0.6	68.90	68.40	-0.6	1,451	-0.04%
2023/10/30	1	71.90	0	0.00	71.20	1	1,464	0.07%
2023/10/26	0	71.50	0	0.00	70.80	0	1,490	0.00%
2023/10/25	1	72.00	1	71.60	72.10	0	1,510	0.00%
2023/10/24	0	0.00	2	70.25	70.30	-2	1,512	-0.13%
2023/10/23	0	70.70	0	0.00	69.60	0	1,538	0.00%
2023/10/19	0	69.00	0	0.00	69.00	0	1,628	0.00%
2023/10/18	0.2	70.01	0	0.00	69.00	0.2	1,651	0.01%
2023/10/17	0	71.90	5	72.50	71.30	-5	1,638	-0.30%
2023/10/16	2	72.90	8	72.16	71.40	-6	1,655	-0.36%
2023/10/13	2	72.50	0	0.00	73.00	2	1,712	0.12%
2023/10/11	0	71.90	0	0.00	71.90	0	1,791	0.00%
2023/10/06	1	73.00	0	0.00	73.00	1	1,857	0.05%
2023/10/05	4	73.60	0	0.00	73.30	4	1,959	0.20%
2023/10/04	0	72.20	0	0.00	73.40	0	2,255	0.00%
2023/10/02	2.1	73.70	3	73.53	74.00	-1	2,715	-0.03%
2023/09/28	0	0.00	13	71.80	72.20	-13	2,973	-0.44%
2023/09/27	8	71.41	6	71.40	71.40	2	2,993	0.07%
2023/09/26	2.2	72.28	1	72.00	72.10	1.2	2,996	0.04%
2023/09/22	9	74.04	3	74.50	75.60	6	2,981	0.20%
2023/09/21	3	78.83	1	77.40	76.20	2	2,932	0.07%
2023/09/20	3	79.70	5	79.60	78.60	-2	2,855	-0.07%
2023/09/19	1	79.59	0	0.00	80.00	1	2,814	0.04%
2023/09/15	0.5	79.01	0	0.00	79.00	0.5	2,869	0.02%
2023/09/13	0.2	78.90	0	0.00	79.50	0.2	2,937	0.01%
2023/09/12	0	0.00	2	77.60	77.60	-2	3,034	-0.07%
2023/09/11	0	76.70	0	0.00	76.60	0	3,187	0.00%
2023/09/08	0	78.00	0	0.00	77.30	0	3,371	0.00%
2023/09/07	0	0.00	5	79.00	78.90	-5	3,536	-0.14%
2023/09/06	0	0.00	6	79.63	80.20	-6	3,622	-0.17%
2023/09/04	1	79.28	1	78.10	79.20	0	3,667	0.00%
2023/09/01	2	78.96	12	78.82	78.70	-10	3,729	-0.27%
2023/08/31	0	79.00	0	0.00	79.10	0	3,800	0.00%
2023/08/29	15	78.13	0	0.00	78.30	15	4,038	0.37%
2023/08/24	13	76.60	0	0.00	77.30	13	4,045	0.32%
2023/08/23	0.2	73.60	0	0.00	75.00	0.2	4,042	0.00%
2023/08/22	1	75.70	0	0.00	74.50	1	4,041	0.02%
2023/08/21	0	0.00	1	75.00	75.00	-1	4,062	-0.02%
2023/08/18	0	0.00	10	75.36	75.10	-10	4,085	-0.24%
2023/08/16	3	73.50	3	72.90	74.00	0	4,078	0.00%
2023/08/15	1	73.00	0	0.00	73.20	1	4,084	0.02%
2023/08/14	5.2	72.48	0	0.00	72.20	5.2	4,086	0.13%
2023/08/11	1.2	75.92	1	74.40	75.00	0.2	4,059	0.00%
2023/08/10	4.2	75.90	1	75.60	75.80	3.2	4,061	0.08%
2023/08/09	2	77.50	0	0.00	77.50	2	4,064	0.05%
2023/08/04	0	0.00	2	78.40	78.30	-2	4,104	-0.05%
2023/08/02	2.2	79.04	1	77.70	77.70	1.2	4,126	0.03%
2023/07/31	1	79.41	4	80.10	79.30	-3	4,107	-0.07%
2023/07/28	4	80.65	2	80.45	80.80	2	4,095	0.05%
2023/07/27	2	80.05	1	79.80	79.90	1	4,088	0.02%
2023/07/26	3.2	80.28	0	0.00	78.80	3.2	4,093	0.08%
2023/07/25	2	80.05	11	80.35	80.80	-9	4,105	-0.22%
2023/07/24	4.9	79.01	1	78.30	78.30	3.9	4,093	0.10%
2023/07/21	2	82.30	3	82.80	82.20	-1	4,065	-0.02%
2023/07/20	2	83.60	3	83.70	83.90	-1	4,107	-0.02%
2023/07/19	0.1	84.50	0	0.00	83.10	0.1	4,145	0.00%
2023/07/18	12.2	86.59	14	84.59	84.00	-1.8	4,258	-0.04%
2023/07/17	3	87.23	2	87.30	86.80	1	4,285	0.02%
2023/07/14	2	87.00	0	0.00	87.70	2	4,293	0.05%
2023/07/13	6	88.55	4	88.25	86.60	2	4,279	0.05%
2023/07/12	21	89.50	26	89.24	88.40	-5	4,230	-0.12%
2023/07/11	31.1	92.37	22	92.05	90.50	9.1	4,143	0.22%
2023/07/10	28	91.10	39	90.67	90.40	-11	3,887	-0.28%
2023/07/07	24	87.24	5	86.70	86.70	19	3,557	0.53%
2023/07/06	15	88.07	12	87.72	88.00	3	3,479	0.09%
2023/07/05	4	84.60	0	0.00	83.90	4	3,244	0.12%
2023/07/04	3.2	84.14	5	84.24	84.20	-1.8	3,256	-0.06%
2023/07/03	1.5	83.51	2	83.20	83.10	-0.5	3,271	-0.02%
2023/06/30	0	0.00	1	82.80	83.80	-1	3,256	-0.03%
2023/06/27	1	84.00	1	84.20	83.20	0	3,418	0.00%
2023/06/26	1	85.20	0	0.00	84.50	1	3,399	0.03%
2023/06/21	2	86.80	1	87.60	86.70	1	3,392	0.03%
2023/06/20	1	88.00	3	87.67	88.00	-2	3,370	-0.06%
2023/06/19	1	86.70	0	0.00	86.10	1	3,333	0.03%
2023/06/16	0	0.00	2	87.00	86.10	-2	3,331	-0.06%
2023/06/15	17	89.56	22	89.09	88.60	-5	3,330	-0.15%
2023/06/14	8.1	89.72	12.6	88.69	90.20	-4.5	3,207	-0.14%
2023/06/13	9	86.87	7	87.76	86.50	2	3,047	0.07%
2023/06/12	1	84.38	3	85.47	85.40	-2	2,895	-0.07%
2023/06/09	0	0.00	3	82.70	82.80	-3	2,852	-0.11%
2023/06/08	2.2	83.20	1	83.50	82.70	1.2	2,862	0.04%
2023/06/07	6	84.87	1	84.10	84.70	5	2,898	0.17%
2023/06/06	1	85.80	5	84.00	82.00	-4	2,862	-0.14%
2023/06/05	13	87.31	6	86.18	85.20	7	2,812	0.25%
2023/06/02	0	0.00	9	83.04	82.20	-9	2,698	-0.33%
2023/05/26	2	78.00	3	78.00	77.00	-1	2,935	-0.03%
2023/05/25	1	78.50	0	0.00	77.30	1	2,952	0.03%
2023/05/24	0	0.00	2	78.60	79.10	-2	2,992	-0.07%
2023/05/23	0.3	77.70	1	78.00	77.60	-0.7	2,997	-0.02%
2023/05/19	1	77.90	0	0.00	78.00	1	3,019	0.03%
2023/05/18	2	77.45	2	77.45	77.40	0	3,035	0.00%
2023/05/17	2	76.90	3.3	76.65	76.50	-1.3	3,063	-0.04%
2023/05/16	1	76.20	1	76.70	76.60	0	3,082	0.00%
2023/05/11	0	0.00	1	75.20	75.20	-1	3,118	-0.03%
2023/05/10	1	76.10	0	0.00	77.40	1	3,148	0.03%
2023/05/04	1.2	78.27	0	0.00	78.30	1.2	3,464	0.03%
2023/05/03	1	78.30	0	0.00	78.90	1	3,511	0.03%
2023/05/02	2	78.60	3	78.97	79.00	-1	3,566	-0.03%
2023/04/27	1	77.30	0	0.00	76.30	1	3,616	0.03%
2023/04/26	3.2	76.12	0	0.00	76.70	3.2	3,627	0.09%
2023/04/25	7.2	77.30	5	77.30	77.00	2.2	3,610	0.06%
2023/04/24	2	80.10	5	79.00	80.00	-3	3,603	-0.08%
2023/04/21	8	80.58	1	79.60	79.10	7	3,573	0.20%
2023/04/20	10	84.15	2	83.51	83.50	8	3,464	0.23%
2023/04/19	4	86.60	0	87.50	86.50	4	3,429	0.12%
2023/04/18	2	87.60	0	0.00	87.60	2	3,431	0.06%
2023/04/17	1	88.40	1	88.20	88.70	0	3,425	0.00%
2023/04/14	0	0.00	1	88.40	88.40	-1	3,408	-0.03%
2023/04/13	1	89.30	1	89.70	88.20	0	3,425	0.00%
2023/04/12	0	0.00	1.3	90.12	90.40	-1.3	3,410	-0.04%
2023/04/11	2	90.10	6	90.20	90.00	-4	3,405	-0.12%
2023/04/10	1	91.10	6	90.58	90.50	-5	3,427	-0.15%
2023/04/07	3	91.83	0	0.00	92.30	3	3,421	0.09%
2023/04/06	4	91.80	1	91.70	91.30	3	3,404	0.09%
2023/03/31	3	90.70	0.5	90.50	90.70	2.6	3,404	0.07%
2023/03/30	0.1	90.70	0	0.00	90.50	0.1	3,449	0.00%
2023/03/29	5.3	90.16	6	91.97	89.80	-0.8	3,455	-0.02%
2023/03/28	11.2	91.49	15	91.94	91.70	-3.8	3,436	-0.11%
2023/03/27	0	0.00	1	90.40	90.00	-1	3,372	-0.03%
2023/03/24	2	90.60	0	0.00	90.80	2	3,391	0.06%
2023/03/23	1	90.20	0	0.00	90.20	1	3,374	0.03%
2023/03/22	0	0.00	1	90.70	90.70	-1	3,380	-0.03%
2023/03/21	1	89.80	1	89.70	89.70	0	3,382	0.00%
2023/03/20	5.2	91.20	2.4	90.75	89.90	2.8	3,390	0.08%
2023/03/17	2	87.00	1	88.60	88.50	1	3,318	0.03%
2023/03/16	2.2	87.58	1	87.20	86.80	1.2	3,310	0.04%
2023/03/15	3	87.43	0	0.00	86.80	3	3,365	0.09%
2023/03/14	2.3	87.10	0	0.00	86.10	2.3	3,395	0.07%
2023/03/13	0	0.00	6	87.37	88.40	-6	3,426	-0.18%
2023/03/10	6.2	89.63	6	88.88	88.90	0.2	3,468	0.01%
2023/03/09	12	92.68	2	92.95	92.00	10	3,536	0.28%
2023/03/08	0	0.00	3	91.77	92.30	-3	3,547	-0.08%
2023/03/07	8.1	92.06	1	92.40	92.50	7.1	3,544	0.20%
2023/03/06	2	90.00	1	90.30	90.70	1	3,527	0.03%
2023/03/03	14.3	88.46	16	88.48	89.20	-1.7	3,536	-0.05%
2023/03/02	0.5	92.20	3	91.00	90.80	-2.5	3,372	-0.07%
2023/03/01	1.2	93.03	0	0.00	93.00	1.2	3,378	0.04%
2023/02/24	10	93.50	0	0.00	93.10	10	3,413	0.29%
2023/02/23	5	94.10	0	0.00	93.90	5	3,423	0.15%
2023/02/22	1	93.20	6	93.68	93.20	-5	3,543	-0.14%
2023/02/21	1	98.00	1	97.80	97.10	0	3,626	0.00%
2023/02/20	2	96.95	0	0.00	97.50	2	3,771	0.05%
2023/02/17	0	0.00	5	96.50	96.50	-5	4,007	-0.12%
2023/02/16	3	97.10	1	97.00	97.90	2	4,067	0.05%
2023/02/15	1	96.10	2	97.00	95.90	-1	4,178	-0.02%
2023/02/14	1.2	96.16	2	97.05	97.00	-0.8	4,192	-0.02%
2023/02/10	3.2	96.88	1	97.67	95.20	2.2	4,382	0.05%
2023/02/09	3.1	98.69	4	99.43	98.30	-0.9	4,372	-0.02%
2023/02/08	8	98.89	8	99.36	98.90	0	4,401	0.00%
2023/02/07	1	97.10	2	97.25	97.60	-1	4,395	-0.02%
2023/02/06	4.4	97.74	2	98.45	96.90	2.4	4,427	0.05%
2023/02/03	88	101.24	92	99.86	98.20	-4	4,387	-0.09%
2023/02/02	11.3	99.32	10.1	100.04	100.00	1.2	4,351	0.03%
2023/02/01	10	97.05	11	96.55	96.70	-1	4,263	-0.02%
2023/01/31	1	95.50	11	95.57	96.30	-10	4,303	-0.23%
2023/01/30	6	92.93	0	0.00	94.80	6	4,295	0.14%
2023/01/13	0.1	89.00	0	88.00	87.70	0.1	4,344	0.00%
2023/01/12	6	91.23	0	0.00	89.20	6	4,404	0.14%
2023/01/11	0	0.00	1	90.50	90.40	-1	4,408	-0.02%
2023/01/10	0	0.00	12	90.58	89.80	-12	4,472	-0.27%
2023/01/09	5	90.20	3	89.97	90.50	2	4,547	0.04%
2023/01/06	7	88.60	4	88.23	88.80	3	4,610	0.07%
2023/01/05	4.5	86.50	0	0.00	85.90	4.5	4,723	0.09%
2023/01/04	3	85.93	0	0.00	85.90	3	4,801	0.06%
2023/01/03	1	86.30	2	86.00	86.20	-1	4,956	-0.02%
2022/12/30	2.2	85.09	0	0.00	84.60	2.2	5,051	0.04%
2022/12/29	1.1	85.10	0	0.00	85.10	1.1	5,112	0.02%
2022/12/28	3	87.13	0	0.00	86.00	3	5,227	0.06%
2022/12/26	0	0.00	1	88.30	88.30	-1	5,391	-0.02%
2022/12/23	1.1	87.40	2	86.50	86.90	-1	5,515	-0.02%
2022/12/22	5.7	87.75	5	88.24	86.90	0.7	5,581	0.01%
2022/12/21	1	88.40	0	0.00	87.60	1	5,715	0.02%
2022/12/20	2	89.60	0	0.00	88.50	2	5,847	0.03%
2022/12/19	2	91.20	0	0.00	90.90	2	6,017	0.03%
2022/12/16	3.9	93.08	0	0.00	93.20	3.9	6,155	0.06%
2022/12/15	1	95.80	1	95.30	95.40	0	6,214	0.00%
2022/12/14	7	95.33	2	94.40	95.90	5	6,247	0.08%
2022/12/13	2.3	94.30	1	94.90	93.80	1.3	6,275	0.02%
2022/12/12	0.3	95.00	0	0.00	95.00	0.3	6,289	0.01%
2022/12/09	1	98.40	5	97.40	96.10	-4	6,319	-0.06%
2022/12/08	2	96.65	2	96.60	97.10	0	6,371	0.00%
2022/12/07	4.3	97.10	3	96.70	96.20	1.3	6,462	0.02%
2022/12/06	3	100.10	11.3	100.29	99.80	-8.3	6,454	-0.13%
2022/12/05	2	103.50	3.2	104.19	103.00	-1.2	6,541	-0.02%
2022/12/02	0	102.50	3	103.00	102.50	-3	6,546	-0.05%
2022/12/01	1	102.00	5	101.80	102.00	-4	6,589	-0.06%
2022/11/30	5.1	98.56	4	99.03	98.10	1.1	6,601	0.02%
2022/11/29	1	97.42	0	0.00	98.30	1	6,693	0.02%
2022/11/28	1	97.60	10	97.23	97.80	-9	6,786	-0.13%
2022/11/25	2.1	97.44	2	96.35	96.00	0.1	6,967	0.00%
2022/11/23	5	99.36	8	99.34	98.30	-3	7,077	-0.04%
2022/11/22	3.1	98.87	3	98.83	98.30	0.1	7,184	0.00%
2022/11/21	1	100.50	1	100.50	100.00	0	7,322	0.00%
2022/11/18	12	101.98	6.1	101.59	99.60	6	7,455	0.08%
2022/11/17	11	100.72	12.3	100.21	102.00	-1.3	7,553	-0.02%
2022/11/16	6	100.13	6	98.78	98.30	0	7,672	0.00%
2022/11/15	18.1	99.24	20	98.22	101.00	-1.9	7,668	-0.03%
2022/11/14	0	95.00	0	0.00	95.30	0	8,013	0.00%
2022/11/11	3.1	94.31	7	97.47	93.60	-3.9	8,238	-0.05%
2022/11/10	0	93.40	1	93.00	93.00	-1	8,202	-0.01%
2022/11/09	8.3	94.61	2	94.80	94.30	6.3	8,285	0.08%
2022/11/08	1	92.20	0.1	91.90	90.40	1	8,385	0.01%
2022/11/07	1	91.20	0	0.00	91.10	1	8,445	0.01%
2022/11/04	2	89.20	0	0.00	91.10	2	8,609	0.02%
2022/11/03	1	89.00	1	89.00	89.90	0	8,677	0.00%
2022/11/02	1	89.50	0	0.00	89.40	1	8,945	0.01%
2022/11/01	0	0.00	1	87.60	87.70	-1	8,968	-0.01%
2022/10/31	1	86.80	1	87.00	87.00	0	9,084	0.00%
2022/10/27	2	84.85	2	82.15	85.90	0	9,348	0.00%
2022/10/26	1	82.10	2	82.60	81.90	-1	9,542	-0.01%
2022/10/25	2	84.10	0	0.00	82.50	2	9,588	0.02%
2022/10/24	0	0.00	5	86.24	85.00	-5	9,723	-0.05%
2022/10/21	1	85.70	1	86.00	84.00	0	9,912	0.00%
2022/10/20	3	86.23	5.3	86.42	86.20	-2.3	10,050	-0.02%
2022/10/19	0	88.00	1	88.00	85.80	-1	10,335	-0.01%
2022/10/18	1	88.00	0	0.00	87.90	1	10,432	0.01%
2022/10/17	0.1	85.70	3	84.57	86.80	-2.9	10,554	-0.03%
2022/10/14	3.4	89.84	2	89.80	89.10	1.4	10,742	0.01%
2022/10/13	3.1	84.33	12.4	85.55	83.00	-9.2	11,153	-0.08%
2022/10/12	3	91.17	1	92.00	90.00	2	11,255	0.02%
2022/10/11	2.1	91.23	7	91.70	90.80	-4.9	11,414	-0.04%
2022/10/07	1	99.49	1	100.00	97.50	0	11,748	0.00%
2022/10/06	142	101.20	143	101.01	101.50	-1	11,787	-0.01%	大買/大賣/
2022/10/05	11	102.08	4	102.50	99.80	7	11,825	0.06%
2022/10/04	4	98.72	5	98.74	101.00	-1	11,829	-0.01%
2022/10/03	1	95.10	1	94.50	94.80	0	12,009	0.00%
2022/09/30	6	92.31	7	90.40	95.00	-1	12,487	-0.01%
2022/09/29	3	91.84	0	0.00	91.10	3	12,909	0.02%
2022/09/28	10.1	93.73	7	93.24	90.70	3.1	13,222	0.02%
2022/09/27	6	98.30	6	97.52	99.60	0	13,774	0.00%
2022/09/26	13.1	100.81	15	100.51	98.50	-1.9	14,054	-0.01%
2022/09/23	4.1	108.55	5	109.20	107.00	-0.9	14,215	-0.01%
2022/09/22	4.1	112.99	3	112.67	114.00	1.1	14,252	0.01%
2022/09/21	1	110.51	1	110.00	110.00	0	14,266	0.00%
2022/09/20	1	112.91	0	0.00	113.00	1	14,345	0.01%
2022/09/19	1	109.50	1	109.00	109.50	0	14,511	0.00%
2022/09/16	1.1	110.10	1.1	109.55	109.50	0.1	14,612	0.00%
2022/09/15	0	0.00	20	113.78	111.50	-20	14,736	-0.14%
2022/09/14	5.1	112.74	12	112.21	114.00	-6.9	14,959	-0.05%
2022/09/13	15	113.10	2	111.50	111.50	13	15,080	0.09%
2022/09/12	12.1	113.25	6	113.25	112.50	6.1	15,194	0.04%
2022/09/08	5	108.59	5	108.50	110.00	0	15,217	0.00%
2022/09/07	2	105.98	4	106.25	105.00	-2	15,282	-0.01%
2022/09/06	6.1	108.01	3	106.51	107.00	3	15,312	0.02%
2022/09/05	2.1	111.66	0	0.00	110.50	2.1	15,354	0.01%
2022/09/02	1	114.94	9	112.28	115.00	-8	15,372	-0.05%
2022/09/01	5.1	114.30	10.7	113.57	113.00	-5.6	15,352	-0.04%
2022/08/31	5	115.30	4	115.25	115.50	1	15,307	0.01%
2022/08/30	5	116.60	5	116.60	117.00	0	15,517	0.00%
2022/08/29	7	114.07	3	112.50	116.00	4	15,566	0.03%
2022/08/26	10	117.40	15.1	117.73	115.50	-5.1	15,485	-0.03%
2022/08/25	1	115.53	12	116.54	117.00	-11	15,471	-0.07%
2022/08/24	16.1	116.15	7.1	116.88	113.00	9	15,425	0.06%
2022/08/23	19	113.73	15	113.10	115.50	4	15,405	0.03%
2022/08/22	6.2	112.67	11	111.23	111.50	-4.9	15,309	-0.03%
2022/08/19	28.1	113.31	34.3	113.56	113.00	-6.2	15,226	-0.04%
2022/08/18	36.6	106.09	22.1	105.83	109.00	14.5	14,800	0.10%
2022/08/17	6	103.08	2	103.25	102.50	4	14,631	0.03%
2022/08/16	7	105.57	17	105.47	104.50	-10	14,638	-0.07%
2022/08/15	20	104.88	19.7	105.18	105.50	0.3	14,659	0.00%
2022/08/12	6	101.25	8	101.56	101.50	-2	14,467	-0.01%
2022/08/11	15.1	102.03	14.5	102.45	99.60	0.5	14,453	0.00%
2022/08/10	7.1	99.39	8	99.34	98.50	-1	14,537	-0.01%
2022/08/09	41.1	101.57	36	101.23	101.00	5.1	14,513	0.03%
2022/08/08	4	98.55	6	97.83	99.50	-2	14,328	-0.01%
2022/08/05	9	98.10	7	97.93	98.80	2	14,409	0.01%
2022/08/04	5.1	93.97	3	93.33	95.00	2.1	14,382	0.01%
2022/08/03	14.1	94.42	10	93.52	93.20	4.1	14,364	0.03%
2022/08/02	18	95.65	25	96.92	96.20	-7	14,293	-0.05%
2022/08/01	2	100.75	1	100.50	100.50	1	14,116	0.01%
2022/07/29	2	101.50	10	101.55	102.50	-8	14,118	-0.06%
2022/07/28	8	99.31	7.1	99.74	98.50	1	14,034	0.01%
2022/07/27	5	98.64	9	97.92	99.50	-4	13,908	-0.03%
2022/07/26	156.1	102.66	157	98.13	97.40	-1	13,776	-0.01%	大買/大賣/
2022/07/25	6.1	100.07	4	99.28	100.50	2.1	13,539	0.02%
2022/07/22	12	100.62	18.1	99.30	99.10	-6.1	13,580	-0.04%
2022/07/21	24	101.29	28	101.00	101.50	-4	13,675	-0.03%
2022/07/20	32.1	99.53	23	99.67	99.30	9.1	13,520	0.07%
2022/07/19	30.1	93.30	34	93.43	94.30	-4	13,162	-0.03%
2022/07/18	17	94.73	13	94.90	93.00	4	13,027	0.03%
2022/07/15	17.5	92.34	15	92.23	93.00	2.5	12,806	0.02%
2022/07/14	2.1	88.21	4	86.80	88.00	-1.9	12,375	-0.02%
2022/07/13	30.1	86.30	24	85.26	83.50	6.1	12,311	0.05%
2022/07/12	9	83.92	7	84.30	82.00	2	12,306	0.02%
2022/07/11	21	87.61	7	86.89	87.90	14	12,314	0.11%
2022/07/08	38.6	89.20	33	90.13	88.50	5.6	12,130	0.05%
2022/07/07	27	84.40	16.7	83.92	85.00	10.3	11,708	0.09%
2022/07/06	19.2	86.46	14	86.68	83.50	5.2	11,235	0.05%
2022/07/05	40	89.39	48	89.19	90.10	-8	10,979	-0.07%
2022/07/04	5.1	95.61	8.9	94.11	90.90	-3.8	10,346	-0.04%
2022/07/01	22.1	106.03	32	102.80	101.00	-9.9	10,130	-0.10%
2022/06/30	10	114.10	0	112.50	112.00	10	9,861	0.10%
2022/06/29	15	121.33	12.5	122.40	124.00	2.5	9,795	0.03%
2022/06/28	7	123.57	1	123.00	124.50	6	10,015	0.06%
2022/06/27	15	120.93	16	120.94	125.00	-1	10,509	-0.01%
2022/06/24	11	120.36	11	118.32	116.50	0	10,563	0.00%
2022/06/23	17	118.26	17	116.53	119.00	0	10,810	0.00%
2022/06/22	13	117.96	9.2	117.93	119.50	3.8	11,550	0.03%
2022/06/21	26	115.54	15	114.53	118.00	11	11,540	0.10%
2022/06/20	12	118.33	14.4	114.95	108.50	-2.4	11,618	-0.02%
2022/06/17	19	119.11	24	117.58	118.50	-5	11,816	-0.04%
2022/06/16	11	124.68	10	125.50	120.50	1	12,158	0.01%
2022/06/15	4.1	127.14	3.4	127.76	126.50	0.7	12,606	0.01%
2022/06/14	14	131.11	15.5	131.21	131.00	-1.4	13,160	-0.01%
2022/06/13	12	133.50	2	131.25	133.50	10	13,413	0.07%
2022/06/10	7	133.00	9	132.94	132.50	-2	13,626	-0.01%
2022/06/09	18	134.03	12	134.21	134.50	6	13,963	0.04%
2022/06/08	11	133.23	11.2	133.81	133.50	-0.2	14,265	0.00%
2022/06/07	10	127.55	10	128.50	130.00	0	14,193	0.00%
2022/06/06	11	128.91	11.2	126.96	127.00	-0.2	14,134	0.00%
2022/06/02	2	125.52	8	128.06	127.50	-6	14,263	-0.04%
2022/06/01	2	127.00	2.3	127.20	126.00	-0.3	14,291	0.00%
2022/05/31	8	126.31	7	127.00	126.50	1	14,344	0.01%
2022/05/30	1.7	123.97	11	123.45	125.00	-9.3	14,311	-0.06%
2022/05/27	1	122.00	12	119.38	119.00	-11	14,305	-0.08%
2022/05/26	3	121.50	3	120.50	119.50	0	14,337	0.00%
2022/05/25	6	116.83	9	118.56	120.50	-3	14,351	-0.02%
2022/05/24	2	117.75	2	119.75	115.50	0	14,427	0.00%
2022/05/23	3	122.00	6	122.25	121.00	-3	14,403	-0.02%
2022/05/20	7	119.78	7	120.00	119.00	0	14,368	0.00%
2022/05/19	9	117.56	9.5	117.84	120.00	-0.5	14,446	0.00%
2022/05/18	21	121.57	25	119.72	121.00	-4	14,456	-0.03%
2022/05/17	5	115.00	3.2	115.98	117.00	1.9	14,241	0.01%
2022/05/16	2	115.50	6.1	114.99	113.00	-4.1	14,299	-0.03%
2022/05/13	8	113.13	15.2	113.89	113.50	-7.2	14,329	-0.05%
2022/05/12	5.5	112.68	1.1	113.05	108.50	4.4	14,376	0.03%
2022/05/11	2	112.25	5	113.80	112.00	-3	14,608	-0.02%
2022/05/10	7	111.71	6.2	112.13	113.50	0.8	14,616	0.01%
2022/05/09	2.2	111.27	4	110.50	108.50	-1.9	14,710	-0.01%
2022/05/06	3	108.17	2.1	111.86	116.00	0.9	14,893	0.01%
2022/05/05	3	112.67	7	114.07	113.00	-4	14,931	-0.03%
2022/05/04	7	111.50	2	111.75	112.00	5	14,911	0.03%
2022/05/03	1	106.96	4	106.13	108.00	-3	14,981	-0.02%
2022/04/29	9	105.94	12	105.29	105.00	-3	15,109	-0.02%
2022/04/28	26	103.85	27	102.70	102.50	-1	15,062	-0.01%
2022/04/27	26.1	102.54	15.9	104.55	106.00	10.2	14,925	0.07%
2022/04/26	6.1	109.67	2	109.75	110.00	4.1	14,714	0.03%
2022/04/25	6.2	109.11	10.5	110.71	110.00	-4.4	14,715	-0.03%
2022/04/22	8.1	116.08	3.3	117.39	115.00	4.8	14,672	0.03%
2022/04/21	2	123.50	32	122.56	123.00	-30	14,735	-0.20%
2022/04/20	5	122.40	2	122.75	122.50	3	14,857	0.02%
2022/04/19	3	123.50	2	123.75	121.00	1	15,002	0.01%
2022/04/18	19.1	122.36	5	121.50	119.50	14.1	15,138	0.09%
2022/04/15	6.1	124.11	11	123.23	123.00	-5	15,233	-0.03%
2022/04/14	5.7	132.12	12	131.96	130.50	-6.4	15,425	-0.04%
2022/04/13	8	131.19	3.1	129.99	130.50	5	15,411	0.03%
2022/04/12	1	129.50	5	126.00	124.50	-4	15,455	-0.03%
2022/04/11	11.1	128.77	7	128.43	128.50	4.1	15,497	0.03%
2022/04/08	2.1	126.49	5.1	126.52	128.00	-3.1	15,499	-0.02%
2022/04/07	15	127.43	13.1	126.42	124.50	1.9	15,528	0.01%
2022/04/06	6	130.42	6	129.75	130.50	0	15,634	0.00%
2022/04/01	15	130.93	9	130.50	133.50	6	15,910	0.04%
2022/03/31	10.1	134.25	17	133.12	133.00	-6.9	16,040	-0.04%
2022/03/30	25.3	137.28	36.1	136.86	137.50	-10.8	15,779	-0.07%
2022/03/29	31	136.31	18.1	132.33	131.00	12.9	15,296	0.08%
2022/03/28	26.3	135.40	16	135.19	136.50	10.3	15,114	0.07%
2022/03/25	56.3	139.69	68	138.83	134.00	-11.7	14,809	-0.08%
2022/03/24	9	131.72	7.2	131.67	134.50	1.8	14,028	0.01%
2022/03/23	13	132.77	18.1	131.80	130.50	-5.1	13,891	-0.04%
2022/03/22	20	132.78	33	132.85	132.00	-13	13,907	-0.09%
2022/03/21	34.1	131.77	29	131.10	131.50	5.1	13,712	0.04%
2022/03/18	24.1	128.43	29	129.26	129.50	-4.9	13,415	-0.04%
2022/03/17	26.2	123.20	21.6	124.34	127.00	4.6	13,097	0.04%
2022/03/16	9.3	119.94	12	118.00	115.50	-2.7	12,561	-0.02%
2022/03/15	14	119.50	8	119.19	116.00	6	12,323	0.05%
2022/03/14	22.3	120.06	20	119.95	120.50	2.3	12,224	0.02%
2022/03/11	28.3	117.01	22	116.82	117.50	6.3	12,051	0.05%
2022/03/10	1	115.00	11.1	116.78	118.00	-10.1	11,755	-0.09%
2022/03/09	32	107.63	30	108.68	107.50	2	11,998	0.02%
2022/03/08	12	109.63	15	107.70	106.00	-3	12,521	-0.02%
2022/03/07	6.1	109.55	17	110.00	108.00	-10.9	12,436	-0.09%
2022/03/04	22	117.68	25	115.74	117.00	-3	12,518	-0.02%
2022/03/03	14	115.75	21	114.95	114.50	-7	12,739	-0.05%
2022/03/02	17	112.41	18	113.03	115.50	-1	12,940	-0.01%
2022/03/01	3	108.17	4.3	109.56	111.00	-1.3	13,007	-0.01%
2022/02/25	9	104.61	14.3	105.42	107.50	-5.3	13,312	-0.04%
2022/02/24	25.3	101.28	18.5	100.58	101.00	6.8	13,622	0.05%
2022/02/23	2	107.25	0	0.00	107.00	2	13,708	0.01%
2022/02/22	2.3	108.39	3	108.17	107.00	-0.7	14,312	-0.01%
2022/02/21	6.3	112.80	0	0.00	113.00	6.3	14,773	0.04%
2022/02/18	44	115.88	44	116.52	117.50	0	15,619	0.00%
2022/02/17	1.2	116.20	2	117.25	116.00	-0.9	16,741	-0.01%
2022/02/16	20	117.50	20.3	118.96	116.00	-0.3	17,296	0.00%
2022/02/15	2.2	116.59	3.2	118.00	115.00	-1	17,696	-0.01%
2022/02/14	1	114.00	3.1	117.65	114.50	-2.1	18,179	-0.01%
2022/02/11	11.1	120.93	11	120.00	120.50	0.1	18,412	0.00%
2022/02/10	6.1	114.66	6	113.25	113.50	0.1	18,570	0.00%
2022/02/09	12	115.08	14	114.71	115.50	-2	18,977	-0.01%
2022/02/08	15.1	109.63	12	109.00	109.00	3.1	19,452	0.02%
2022/02/07	4	104.88	0	0.00	106.50	4	19,958	0.02%
2022/01/25	2	107.50	0	0.00	105.00	2	22,199	0.01%
2022/01/24	3	110.00	5.5	107.41	112.00	-2.5	23,333	-0.01%
2022/01/21	5.1	108.85	11	108.05	107.50	-5.9	24,393	-0.02%
2022/01/20	2	112.00	14.8	112.29	113.00	-12.8	24,821	-0.05%
2022/01/19	3	113.00	4.3	114.08	113.00	-1.3	25,702	-0.01%
2022/01/18	10.1	117.66	4	118.75	116.00	6.1	27,585	0.02%
2022/01/17	5	116.80	2.2	117.45	118.50	2.8	27,949	0.01%
2022/01/14	8	111.50	5.3	112.72	115.50	2.7	28,705	0.01%
2022/01/13	5	114.80	5	113.80	114.50	0	29,333	0.00%
2022/01/12	8	115.88	3.2	117.62	116.50	4.9	30,283	0.02%
2022/01/11	15.2	119.39	5	119.40	117.50	10.2	31,864	0.03%
2022/01/10	20	122.85	13	122.55	125.50	7	32,869	0.02%
2022/01/07	23.4	125.69	14	129.93	123.50	9.4	33,851	0.03%
2022/01/06	23	134.22	5	133.70	134.00	18	34,726	0.05%
2022/01/05	7.7	135.27	10	135.40	135.00	-2.3	35,729	-0.01%
2022/01/04	7.7	142.05	3	143.00	141.00	4.7	36,751	0.01%
2022/01/03	14	145.79	5	146.30	144.50	9	38,902	0.02%
2021/12/30	18.3	147.31	25	145.30	143.00	-6.7	39,815	-0.02%
2021/12/29	10	147.55	15.3	148.10	146.00	-5.3	40,713	-0.01%
2021/12/28	35	146.67	36	145.96	145.50	-1	41,252	0.00%
2021/12/27	8	141.81	14	142.14	144.50	-6	41,547	-0.01%
2021/12/24	6.6	137.16	4	138.00	136.00	2.6	41,792	0.01%
2021/12/23	3	139.33	4	139.63	138.00	-1	42,607	0.00%
2021/12/22	3.4	139.16	1.1	139.55	136.00	2.3	43,380	0.01%
2021/12/21	11.5	136.28	5	135.65	136.00	6.5	44,216	0.01%
2021/12/20	3.2	134.30	2	135.00	134.50	1.2	45,849	0.00%
2021/12/17	14.4	138.51	6	138.92	136.50	8.4	47,177	0.02%
2021/12/16	17.4	141.34	17.2	141.41	143.00	0.2	48,924	0.00%
2021/12/15	12.1	136.92	20.3	136.12	137.00	-8.2	49,234	-0.02%
2021/12/14	12.1	133.97	4	134.63	133.50	8.1	49,407	0.02%
2021/12/13	15.4	134.50	18.1	135.58	134.00	-2.7	49,442	-0.01%
2021/12/10	16.4	138.24	1.3	138.35	137.50	15.1	49,568	0.03%
2021/12/09	11.1	140.36	8.1	140.07	141.50	3	49,819	0.01%
2021/12/08	4	143.75	8.4	143.58	143.00	-4.4	50,199	-0.01%
2021/12/07	13.2	145.15	12	144.00	143.00	1.2	50,938	0.00%
2021/12/06	5	150.40	6	150.33	149.50	-1	51,266	0.00%
2021/12/03	16.2	156.54	11	156.77	155.00	5.2	51,575	0.01%
2021/12/02	51.6	154.21	39.3	154.73	156.00	12.3	51,503	0.02%
2021/12/01	5	148.00	4	148.00	148.00	1	51,169	0.00%
2021/11/30	22.1	151.38	13.2	150.90	150.00	8.9	51,467	0.02%
2021/11/29	26	147.08	20	147.60	148.50	6	51,759	0.01%
2021/11/26	28.4	144.52	36.1	142.41	148.50	-7.7	51,975	-0.01%
2021/11/25	13	145.77	10.1	146.21	145.50	2.9	51,787	0.01%
2021/11/24	24	145.94	29.6	146.63	145.00	-5.6	51,859	-0.01%
2021/11/23	58	151.03	49.5	152.48	147.00	8.5	51,866	0.02%
2021/11/22	21	155.94	23	156.85	153.00	-2	51,979	0.00%
2021/11/19	35	160.50	35.2	161.13	156.00	-0.2	52,766	0.00%
2021/11/18	15	160.01	13.1	159.13	157.00	1.9	52,749	0.00%
2021/11/17	82.4	165.86	78.3	166.24	165.50	4.1	52,962	0.01%
2021/11/16	117.3	167.69	81.2	164.45	159.50	36.1	52,558	0.07%	大買/
2021/11/15	38.1	155.18	46.9	155.26	159.00	-8.8	51,648	-0.02%
2021/11/12	23.4	153.90	29.1	153.09	149.00	-5.7	51,393	-0.01%
2021/11/11	34.5	148.25	25.1	149.11	151.50	9.4	51,178	0.02%
2021/11/10	19	143.18	16.1	142.45	145.00	2.9	50,801	0.01%
2021/11/09	29.1	145.50	24	146.90	142.00	5.1	50,612	0.01%
2021/11/08	46.1	144.54	36	144.68	146.50	10.1	50,327	0.02%
2021/11/05	42.1	149.09	32	148.83	147.50	10.1	50,121	0.02%
2021/11/04	32.1	159.02	33.6	157.76	150.00	-1.5	49,748	0.00%
2021/11/03	70.1	153.92	75.3	154.05	160.50	-5.2	49,363	-0.01%
2021/11/02	71.4	164.63	66.2	161.65	154.00	5.3	48,518	0.01%
2021/11/01	73.1	160.44	60.2	161.25	165.50	12.9	47,371	0.03%
2021/10/29	49	151.07	71.3	150.87	152.50	-22.3	46,367	-0.05%
2021/10/28	17.3	143.60	32	143.33	142.50	-14.7	45,320	-0.03%
2021/10/27	83.4	143.06	49.2	143.53	141.50	34.2	45,025	0.08%
2021/10/26	70.2	141.28	92	143.46	140.00	-21.8	44,406	-0.05%
2021/10/25	21	134.00	17.2	135.27	135.00	3.8	42,768	0.01%
2021/10/22	30	132.18	42.1	132.44	135.50	-12.1	42,815	-0.03%
2021/10/21	32.2	136.44	37	135.84	132.50	-4.8	42,435	-0.01%
2021/10/20	37.1	132.18	44.4	133.21	135.50	-7.3	42,141	-0.02%
2021/10/19	60.3	133.68	47.2	132.14	129.50	13.1	41,482	0.03%
2021/10/18	53	128.10	61.8	128.98	132.00	-8.8	40,515	-0.02%
2021/10/15	66	124.35	91.9	125.77	128.50	-25.9	40,101	-0.06%
2021/10/14	97.6	120.61	92	119.58	117.00	5.6	39,579	0.01%
2021/10/13	56.3	126.10	52	124.90	122.00	4.3	39,274	0.01%
2021/10/12	63	126.83	66	126.58	128.50	-3	39,148	-0.01%
2021/10/08	229.5	127.21	211.1	127.49	124.00	18.4	39,173	0.05%	大買/大賣/
2021/10/07	78.5	120.40	119.5	120.74	124.50	-41	37,710	-0.11%	大賣/
2021/10/06	64	116.16	72	116.35	113.50	-8	37,871	-0.02%
2021/10/05	44	108.45	52.1	108.44	113.50	-8.1	37,204	-0.02%
2021/10/04	52	110.93	30.1	110.43	106.00	21.9	36,571	0.06%
2021/10/01	34	111.68	25	110.66	112.00	9	36,165	0.02%
2021/09/30	47	114.55	43	115.30	118.00	4	36,074	0.01%
2021/09/29	93.1	116.39	53.4	114.42	112.00	39.7	35,335	0.11%
2021/09/28	56	122.30	54.2	123.57	122.00	1.9	34,671	0.01%
2021/09/27	96.5	125.63	137.1	125.84	123.00	-40.6	33,883	-0.12%	大賣/
2021/09/24	76	122.19	75	120.24	119.50	1	32,349	0.00%
2021/09/23	83.3	118.86	125.5	117.77	121.00	-42.3	31,055	-0.14%	大賣/
2021/09/22	23.3	106.48	35	108.60	110.50	-11.7	29,473	-0.04%
2021/09/17	72.2	102.32	68.2	105.22	107.50	4	29,084	0.01%
2021/09/16	20	102.28	27	102.30	101.50	-7	28,932	-0.02%
2021/09/15	26.1	101.48	10	100.85	100.50	16	28,857	0.06%
2021/09/14	39	107.40	36.2	107.75	106.00	2.8	28,654	0.01%
2021/09/13	49	108.91	34	109.50	106.50	15	28,806	0.05%
2021/09/10	94	105.70	84	106.18	108.00	10	28,763	0.03%
2021/09/09	31	98.55	38.1	99.48	101.50	-7.1	28,549	-0.02%
2021/09/08	49	94.72	35	95.70	94.60	14	28,436	0.05%
2021/09/07	23.1	100.12	19.3	98.98	98.60	3.9	28,804	0.01%
2021/09/06	5	105.00	8	103.31	103.50	-3	29,578	-0.01%
2021/09/03	18.1	103.43	11	104.27	103.00	7.1	29,580	0.02%
2021/09/02	37.4	112.17	9.1	110.71	106.00	28.3	29,540	0.10%
2021/09/01	16.5	109.70	20.6	111.45	114.00	-4.1	29,120	-0.01%
2021/08/31	5	107.20	27	106.44	109.00	-22	28,646	-0.08%
2021/08/30	7.1	106.21	22.3	106.20	106.00	-15.2	28,721	-0.05%
2021/08/27	15.6	107.49	15	106.53	104.50	0.6	28,782	0.00%
2021/08/26	83.1	106.61	81.2	108.36	111.50	1.9	29,032	0.01%
2021/08/25	60	110.48	40.9	109.82	106.50	19.1	28,704	0.07%
2021/08/24	23.4	106.36	31.1	105.08	105.00	-7.7	27,801	-0.03%
2021/08/23	55	100.80	60.6	101.37	104.00	-5.6	27,303	-0.02%
2021/08/20	24	92.22	49.8	92.60	94.60	-25.8	26,844	-0.10%
2021/08/19	5	87.60	7	88.54	86.00	-2	26,642	-0.01%
2021/08/18	5.2	85.89	7.5	85.30	89.80	-2.3	26,569	-0.01%
2021/08/17	13.1	88.97	7	85.13	84.50	6.1	26,688	0.02%
2021/08/16	13	89.40	13	90.70	92.00	0	26,509	0.00%
2021/08/13	6.1	93.90	6	95.15	90.30	0.1	26,453	0.00%
2021/08/12	9	95.21	10.5	95.57	95.60	-1.5	26,366	-0.01%
2021/08/11	6.6	93.30	17	92.42	93.30	-10.4	26,380	-0.04%
2021/08/10	22	95.89	23	95.21	96.50	-1	26,198	0.00%
2021/08/09	11.5	98.04	14.6	98.76	95.40	-3.1	26,051	-0.01%
2021/08/06	16.3	107.55	3	108.00	106.00	13.3	25,867	0.05%
2021/08/05	11	108.68	51	107.91	112.50	-40	25,914	-0.15%
2021/08/04	27.2	108.64	10	107.85	107.00	17.2	26,200	0.07%
2021/08/03	18	108.92	7.2	108.49	108.50	10.8	26,113	0.04%
2021/08/02	17.1	105.01	22.2	105.25	106.50	-5.1	26,038	-0.02%
2021/07/30	42	105.00	43	104.00	102.50	-1	25,949	0.00%
2021/07/29	33.1	105.52	38	105.74	108.00	-4.9	25,755	-0.02%
2021/07/28	27.2	102.35	19.4	104.15	104.50	7.9	25,598	0.03%
2021/07/27	25.4	116.16	27	116.76	112.00	-1.6	25,361	-0.01%
2021/07/26	71.5	119.23	46.1	117.62	118.00	25.4	25,132	0.10%
2021/07/23	26.2	116.22	25.1	114.53	114.00	1.1	24,749	0.00%
2021/07/22	68.1	120.16	80	120.21	121.50	-12	24,472	-0.05%
2021/07/21	58.1	112.49	64	113.56	117.00	-5.9	23,826	-0.02%
2021/07/20	23.5	109.62	16	110.53	106.50	7.5	23,256	0.03%
2021/07/19	86	115.77	88.1	114.46	112.50	-2.1	22,976	-0.01%
2021/07/16	112.1	110.07	119	107.60	111.00	-6.9	22,765	-0.03%	大買/大賣/
2021/07/15	43.1	99.93	39	100.25	107.00	4.1	22,479	0.02%
2021/07/14	20	94.94	41	97.96	99.60	-21	21,925	-0.10%
2021/07/13	48	96.51	25.2	95.52	90.60	22.8	21,341	0.11%
2021/07/12	10	89.59	22.3	92.06	92.70	-12.3	20,269	-0.06%
2021/07/09	9	85.12	10	84.91	84.30	-1	20,067	0.00%
2021/07/08	9	84.40	4	83.53	83.70	5	20,187	0.02%
2021/07/07	14	83.53	14.4	84.14	84.30	-0.4	20,213	0.00%
2021/07/06	4	80.15	2	79.75	79.70	2	20,418	0.01%
2021/07/05	11	80.65	7	80.89	80.60	4	20,953	0.02%
2021/07/02	16	78.38	5	77.88	79.20	11	21,542	0.05%
2021/07/01	21	77.22	22	76.37	76.10	-1	22,398	0.00%
2021/06/30	22	78.70	13	78.34	78.30	9	23,111	0.04%
2021/06/29	18.2	79.59	26	79.00	77.70	-7.8	23,415	-0.03%
2021/06/28	15	83.64	9	82.13	81.50	6	23,399	0.03%
2021/06/25	16	85.83	4	85.60	85.00	12	24,037	0.05%
2021/06/24	7.2	83.31	7	84.27	83.10	0.2	24,507	0.00%
2021/06/23	10	82.51	15	82.12	82.90	-5	24,570	-0.02%
2021/06/22	22	84.81	33	84.25	81.00	-11	24,919	-0.04%
2021/06/21	25.3	87.38	19	86.61	85.20	6.3	25,138	0.03%
2021/06/18	37	84.94	41	85.73	87.50	-4	25,777	-0.02%
2021/06/17	15	80.73	17	80.16	81.10	-2	25,476	-0.01%
2021/06/16	20	79.52	9	78.77	78.40	11	25,378	0.04%
2021/06/15	55	77.23	63	79.06	79.90	-8	24,755	-0.03%
2021/06/11	6	72.30	13.1	71.86	72.70	-7.1	23,827	-0.03%
2021/06/10	16	71.34	7	71.41	70.10	9	23,921	0.04%
2021/06/09	2	70.25	7	69.89	70.40	-5	23,846	-0.02%
2021/06/08	6	69.88	3	70.30	69.40	3	23,948	0.01%
2021/06/07	5	70.54	18.1	69.98	70.80	-13.1	23,914	-0.05%
2021/06/04	17	69.92	5	70.48	68.50	12	23,699	0.05%
2021/06/03	25	72.07	25	73.08	72.70	0	23,504	0.00%
2021/06/02	1	70.10	10	69.51	68.80	-9	22,927	-0.04%
2021/06/01	3	68.63	8	68.75	69.00	-5	22,715	-0.02%
2021/05/31	11	67.60	9	67.76	67.30	2	22,613	0.01%
2021/05/28	17	68.66	19	68.80	67.70	-2	22,504	-0.01%
2021/05/27	3	65.40	8.1	65.86	66.60	-5.1	22,262	-0.02%
2021/05/26	21.1	64.73	22	63.99	63.60	-0.9	22,025	0.00%
2021/05/25	22	63.18	16	63.99	63.30	6	21,986	0.03%
2021/05/24	2	58.35	29	57.60	59.90	-27	21,802	-0.12%
2021/05/21	30	56.61	9	56.12	56.00	21	22,535	0.09%
2021/05/20	1	54.90	1	55.40	55.60	0	22,687	0.00%
2021/05/19	4	55.73	7	55.26	54.90	-3	22,627	-0.01%
2021/05/18	14	53.62	17	51.99	54.00	-3	22,512	-0.01%
2021/05/17	13	48.03	20.7	49.63	49.15	-7.7	22,514	-0.03%
2021/05/14	4	53.65	4	52.20	51.80	0	22,385	0.00%
2021/05/13	3	55.23	1	54.90	54.80	2	22,250	0.01%
2021/05/12	3	53.27	9	54.83	56.00	-6	22,119	-0.03%
2021/05/11	3	55.97	4	54.40	53.60	-1	21,817	0.00%
2021/05/10	6	60.30	4	59.80	58.80	2	21,807	0.01%
2021/05/07	3	60.07	1	60.40	61.90	2	21,825	0.01%
2021/05/06	3.1	58.17	5	58.68	58.50	-1.9	21,845	-0.01%
2021/05/05	9	60.18	0	0.00	58.00	9	21,940	0.04%
2021/05/04	8.1	60.89	7	60.43	60.80	1.1	21,922	0.01%
2021/05/03	6	61.97	10	62.16	61.60	-4	21,814	-0.02%
2021/04/29	7	65.66	1	65.40	65.10	6	21,797	0.03%
2021/04/28	7	67.54	4	67.75	67.30	3	22,200	0.01%
2021/04/27	9	67.16	19	66.50	66.20	-10	22,450	-0.04%
2021/04/26	7	68.57	2	69.05	68.20	5	22,748	0.02%
2021/04/23	9	67.30	20.1	66.79	68.70	-11.1	23,292	-0.05%
2021/04/22	26	70.27	8	71.66	67.10	18	23,909	0.08%
2021/04/21	67	76.80	52	76.48	74.50	15	24,734	0.06%
2021/04/20	31	74.74	26	74.18	74.90	5	24,436	0.02%
2021/04/19	15	70.49	8	70.58	70.70	7	24,647	0.03%
2021/04/16	8	69.28	9	69.32	68.60	-1	24,760	0.00%
2021/04/15	8	69.56	7	69.07	68.80	1	24,734	0.00%
2021/04/14	16	67.49	8	66.46	68.70	8	24,716	0.03%
2021/04/13	8	69.49	8	69.96	68.00	0	24,676	0.00%
2021/04/12	44	70.01	76	71.23	68.00	-32	24,583	-0.13%
2021/04/09	33	76.00	33	76.02	75.00	0	24,329	0.00%
2021/04/08	17	71.10	31	71.63	74.50	-14	23,755	-0.06%
2021/04/07	80	68.14	70	68.15	69.00	10	23,064	0.04%
2021/04/06	42	64.42	25	64.20	65.80	17	22,461	0.08%
2021/04/01	6	60.47	18	60.73	59.90	-12	21,918	-0.05%
2021/03/31	11	59.61	23	59.88	59.50	-12	21,803	-0.06%
2021/03/30	133	61.03	87	60.80	60.90	46	21,724	0.21%	大買/
2021/03/29	43	58.17	50	58.77	59.50	-7	21,067	-0.03%
2021/03/26	16	55.41	15	55.39	55.80	1	20,571	0.00%
2021/03/25	73	55.69	72.1	55.53	55.40	0.9	20,466	0.00%
2021/03/24	20	55.04	35.1	55.13	55.00	-15.1	20,076	-0.07%
2021/03/23	65.1	55.25	50	54.94	52.00	15.1	19,449	0.08%
2021/03/22	22	53.22	34	54.04	56.70	-12	18,413	-0.07%
2021/03/19	29	52.21	22.2	52.21	51.60	6.8	18,192	0.04%
2021/03/18	10	52.08	9	51.99	51.80	1	18,173	0.01%
2021/03/17	2	51.10	5	51.42	50.80	-3	18,553	-0.02%
2021/03/16	33	51.81	49	51.43	50.40	-16	19,764	-0.08%
2021/03/15	8	49.97	26	50.30	49.95	-18	20,109	-0.09%
2021/03/12	13	48.27	11	48.53	48.90	2	20,161	0.01%
2021/03/11	5	46.44	6	46.22	46.90	-1	20,259	0.00%
2021/03/10	4	45.14	1	45.35	44.70	3	20,376	0.01%
2021/03/09	3	44.67	1	44.45	45.00	2	21,015	0.01%
2021/03/08	1	44.95	2	46.20	44.25	-1	20,995	0.00%
2021/03/05	5	46.12	11	46.15	45.95	-6	21,053	-0.03%
2021/03/04	9	47.02	6	47.02	46.80	3	21,449	0.01%
2021/03/03	5	47.30	1	46.75	47.90	4	21,642	0.02%
2021/03/02	2	47.90	7	48.17	47.30	-5	21,725	-0.02%
2021/02/26	11	47.45	3	47.67	47.60	8	22,034	0.04%
2021/02/25	16	48.83	20	48.98	48.60	-4	22,532	-0.02%
2021/02/24	5	50.37	15	50.11	49.40	-10	22,516	-0.04%
2021/02/23	68	52.44	52	52.21	51.80	16	22,425	0.07%
2021/02/22	13	49.16	34.1	49.56	50.80	-21.1	21,548	-0.10%
2021/02/19	2	45.88	13	46.07	46.20	-11	21,195	-0.05%
2021/02/18	6	45.63	21	46.46	46.60	-15	21,117	-0.07%
2021/02/17	46	46.41	31	46.42	46.25	15	21,022	0.07%
2021/02/05	5	45.96	1	45.65	45.65	4	20,861	0.02%
2021/02/04	9	46.39	7	46.74	46.10	2	20,786	0.01%
2021/02/03	12	47.87	17	47.95	47.25	-5	20,700	-0.02%
2021/02/02	5	47.18	4	46.80	48.00	1	20,514	0.00%
2021/02/01	14	44.28	24	44.70	45.85	-10	20,331	-0.05%
2021/01/29	17	45.94	11	46.30	44.80	6	20,125	0.03%
2021/01/28	1	47.60	0	0.00	47.10	1	19,980	0.01%
2021/01/27	7	48.10	9	48.13	49.10	-2	19,843	-0.01%
2021/01/26	2	48.60	7	48.11	48.00	-5	19,622	-0.03%
2021/01/25	12	49.05	18	48.54	49.30	-6	19,481	-0.03%
2021/01/22	83	48.97	71.3	49.31	49.70	11.7	19,292	0.06%
2021/01/21	59	49.68	7.1	49.37	48.65	51.9	19,067	0.27%
2021/01/20	41	50.57	163	48.99	49.40	-122	18,548	-0.66%	大賣/鉅額交易
2021/01/19	18	51.19	17.5	50.49	50.00	0.5	18,146	0.00%
2021/01/18	89	52.65	48	52.27	52.50	41	17,692	0.23%
2021/01/15	89.2	51.71	120	51.15	51.00	-30.8	16,927	-0.18%	大賣/
2021/01/14	94.1	48.95	93.4	49.25	50.10	0.7	16,128	0.00%
2021/01/13	4	45.61	10	46.10	46.85	-6	14,645	-0.04%
2021/01/12	75	43.09	75.5	42.92	42.60	-0.5	14,261	0.00%
2021/01/11	20	40.67	33	41.49	41.70	-13	13,388	-0.10%
2021/01/08	13	39.19	4	38.91	38.85	9	13,094	0.07%
2021/01/07	9.4	39.62	4	39.55	39.30	5.4	13,116	0.04%
2021/01/06	24	39.70	39	39.90	39.80	-15	13,007	-0.12%
2021/01/05	14	41.21	3	41.00	41.15	11	12,715	0.09%
2021/01/04	15	42.70	20	42.39	42.60	-5	12,539	-0.04%
2020/12/31	5	40.35	55	40.18	40.60	-50	12,196	-0.41%
2020/12/30	6	41.08	7	40.88	40.10	-1	12,164	-0.01%
2020/12/29	62	41.53	9	42.17	41.00	53	12,057	0.44%
2020/12/28	29	41.53	22	41.41	41.65	7	11,676	0.06%
2020/12/25	6	40.20	3	40.62	39.85	3	11,341	0.03%
2020/12/24	5	39.02	1	39.10	39.40	4	11,015	0.04%
2020/12/23	13	38.58	9	38.61	39.20	4	10,851	0.04%
2020/12/22	3	38.47	8	38.33	37.20	-5	10,783	-0.05%
2020/12/21	20	37.86	7	37.75	37.50	13	10,875	0.12%
2020/12/18	33	38.51	1	38.45	38.85	32	10,875	0.29%
2020/12/17	7	38.22	4	37.83	38.85	3	10,782	0.03%
2020/12/16	4	38.41	16	38.50	38.25	-12	10,654	-0.11%
2020/12/15	11	38.30	32	38.55	37.70	-21	10,552	-0.20%
2020/12/14	10	40.38	7	40.12	40.15	3	10,345	0.03%
2020/12/11	25	40.05	17	40.57	38.80	8	10,064	0.08%
2020/12/10	225	41.37	154	41.24	41.10	71	9,491	0.75%	大買/大賣/
2020/12/09	64	38.06	76	38.84	39.60	-12	8,064	-0.15%
2020/12/08	34	36.23	0	0.00	36.00	34	7,328	0.46%
2020/12/07	9	35.29	13	35.22	35.20	-4	7,011	-0.06%
2020/12/04	13	33.67	3	34.05	34.00	10	6,711	0.15%
2020/12/03	21	34.31	27	34.47	33.45	-6	6,581	-0.09%
2020/12/02	10	32.59	3	32.82	32.65	7	6,209	0.11%
2020/12/01	1	32.40	6	33.10	32.30	-5	6,100	-0.08%
2020/11/30	7	33.18	7	33.99	32.85	0	5,978	0.00%
2020/11/27	9	32.35	11	32.47	32.30	-2	5,578	-0.04%
2020/11/26	4	32.06	22	31.95	31.95	-18	5,317	-0.34%
2020/11/25	3	32.10	18	32.43	32.05	-15	5,187	-0.29%
2020/11/24	21	32.05	11	31.01	31.70	10	4,817	0.21%
2020/11/23	12	29.80	20	30.00	29.80	-8	4,219	-0.19%
2020/11/20	19	29.47	39	29.33	29.65	-20	4,054	-0.49%
2020/11/19	2	28.15	0	0.00	28.50	2	3,864	0.05%
2020/11/18	0	0.00	1	28.25	28.15	-1	3,900	-0.03%
2020/11/17	12	28.36	1	28.25	28.20	11	4,074	0.27%
2020/11/16	1	28.35	2	28.25	28.35	-1	4,401	-0.02%
2020/11/13	0	0.00	8	28.00	27.95	-8	4,468	-0.18%
2020/11/12	5	27.65	5	28.10	27.65	0	4,634	0.00%
2020/11/09	0	0.00	1	27.70	27.85	-1	4,878	-0.02%
2020/11/06	5	27.50	10	27.78	27.40	-5	4,928	-0.10%
2020/11/05	0	0.00	1	27.60	27.50	-1	5,017	-0.02%
2020/11/04	5	27.45	0	0.00	27.50	5	5,145	0.10%
2020/11/03	0	0.00	1	27.30	27.35	-1	5,208	-0.02%
2020/10/29	1	27.20	1	27.30	27.55	0	5,763	0.00%
2020/10/28	7	27.77	7	27.68	27.65	0	5,909	0.00%
2020/10/27	1	28.20	0	0.00	28.10	1	6,067	0.02%
2020/10/26	2	28.63	3	28.65	28.55	-1	6,239	-0.02%
2020/10/23	1	28.75	3	28.73	28.95	-2	6,547	-0.03%
2020/10/22	3	29.25	3	29.35	29.00	0	7,735	0.00%
2020/10/21	1	29.15	1	29.25	29.15	0	8,049	0.00%
2020/10/20	6	29.10	0	0.00	29.05	6	8,533	0.07%
2020/10/19	5	28.98	3	28.75	29.15	2	9,397	0.02%
2020/10/16	2	28.63	1	29.30	28.55	1	10,259	0.01%
2020/10/15	2	29.25	4	29.30	29.30	-2	10,442	-0.02%
2020/10/14	0	0.00	4	28.50	28.60	-4	10,382	-0.04%
2020/10/08	4	28.75	4	28.70	28.55	0	11,454	0.00%
2020/10/07	8	28.79	10	28.70	29.00	-2	12,293	-0.02%
2020/10/06	1	28.25	8	28.35	28.15	-7	13,119	-0.05%
2020/09/30	2	27.95	5	27.66	27.85	-3	13,282	-0.02%
2020/09/29	6	27.96	0	0.00	27.70	6	13,344	0.04%
2020/09/28	3	27.80	1	27.40	28.30	2	13,463	0.01%
2020/09/25	1	27.65	6	27.38	27.50	-5	13,617	-0.04%
2020/09/24	6	29.69	10	29.94	29.35	-4	13,724	-0.03%
2020/09/23	7	29.75	6	29.68	30.00	1	13,469	0.01%
2020/09/22	6	28.91	11	29.21	29.35	-5	13,378	-0.04%
2020/09/21	3	29.10	9	29.47	29.00	-6	13,338	-0.04%
2020/09/18	0	0.00	1	29.65	29.35	-1	13,345	-0.01%
2020/09/17	0	0.00	15	29.59	29.60	-15	13,329	-0.11%
2020/09/16	0	0.00	10	29.45	29.10	-10	13,299	-0.08%
2020/09/15	10	29.00	11	29.35	29.00	-1	13,255	-0.01%
2020/09/14	2	28.95	2	28.75	28.90	0	13,345	0.00%
2020/09/10	8	28.83	9	29.17	28.55	-1	13,336	-0.01%
2020/09/09	7	28.73	5	28.80	28.90	2	13,371	0.01%
2020/09/08	27	29.09	25	29.01	28.90	2	13,385	0.01%
2020/09/07	27	29.19	27	29.27	29.35	0	13,385	0.00%
2020/09/04	0	0.00	2	27.33	27.60	-2	13,209	-0.02%
2020/09/03	1	27.55	2	27.40	27.25	-1	13,300	-0.01%
2020/09/02	5	27.30	14	27.26	27.30	-9	13,432	-0.07%
2020/09/01	1	26.90	0	0.00	26.85	1	13,467	0.01%
2020/08/28	10	26.78	7	26.91	26.70	3	14,029	0.02%
2020/08/27	5	26.90	5	27.30	26.75	0	14,055	0.00%
2020/08/26	16	27.02	0	0.00	27.10	16	14,087	0.11%
2020/08/25	3	26.83	1	26.90	26.75	2	14,112	0.01%
2020/08/24	8	26.75	25	26.68	26.55	-17	14,208	-0.12%
2020/08/21	35	27.12	11	27.05	27.05	24	14,326	0.17%
2020/08/20	28	27.28	12	27.82	27.00	16	14,302	0.11%
2020/08/19	11	29.79	11	29.89	30.00	0	14,482	0.00%
2020/08/18	8	30.74	15	30.65	30.40	-7	15,022	-0.05%
2020/08/17	22	30.27	3	30.15	30.40	19	15,120	0.13%
2020/08/14	30	29.59	5	29.62	29.80	25	15,224	0.16%
2020/08/13	1	29.00	0	0.00	29.00	1	15,368	0.01%
2020/08/11	8	29.27	5	29.45	29.05	3	15,467	0.02%
2020/08/10	5	30.42	0	0.00	29.45	5	15,465	0.03%
2020/08/07	2	30.60	0	0.00	30.60	2	15,450	0.01%
2020/08/06	1	30.50	31	30.55	30.45	-30	15,867	-0.19%
2020/08/05	29	31.27	18	31.35	31.10	11	15,774	0.07%
2020/08/04	6	31.98	2	31.70	31.60	4	15,797	0.03%
2020/08/03	5	31.10	15	31.53	31.55	-10	15,611	-0.06%
2020/07/31	6	31.75	1	32.35	31.65	5	15,508	0.03%
2020/07/30	5	31.55	8	31.58	31.80	-3	15,356	-0.02%
2020/07/29	16	31.41	9	31.38	31.95	7	15,201	0.05%
2020/07/28	40	33.11	49	32.43	30.50	-9	14,897	-0.06%
2020/07/27	18	31.71	8	31.84	32.80	10	13,771	0.07%
2020/07/24	42	31.33	25	31.54	31.25	17	13,310	0.13%
2020/07/23	34	32.10	46	32.32	32.40	-12	12,818	-0.09%
2020/07/22	30	30.73	35	30.98	30.85	-5	11,977	-0.04%
2020/07/21	7	29.15	2	29.55	29.05	5	11,113	0.04%
2020/07/20	1	28.85	2	28.70	28.55	-1	10,922	-0.01%
2020/07/17	18	28.99	19	28.48	28.80	-1	10,895	-0.01%
2020/07/16	5	29.41	9	30.06	29.90	-4	10,660	-0.04%
2020/07/15	11	28.79	8	28.46	28.15	3	10,122	0.03%
2020/07/14	53	30.05	30	30.08	29.20	23	10,025	0.23%
2020/07/13	39	29.04	62	29.22	29.85	-23	9,341	-0.25%
2020/07/10	4	26.80	5	27.09	27.15	-1	8,774	-0.01%
2020/07/09	15	27.69	6	27.45	27.15	9	8,759	0.10%
2020/07/08	8	27.12	8	27.40	27.45	0	8,708	0.00%
2020/07/07	10	27.86	7	27.74	26.95	3	8,664	0.03%
2020/07/06	30	27.85	12	27.85	27.90	18	8,586	0.21%
2020/07/03	18	27.02	17	27.57	27.50	1	8,474	0.01%
2020/07/01	2	26.00	0	0.00	25.90	2	8,284	0.02%
2020/06/30	0	0.00	6	25.86	25.65	-6	8,290	-0.07%
2020/06/29	0	0.00	2	25.90	25.60	-2	8,311	-0.02%
2020/06/24	1	26.50	0	0.00	26.45	1	8,315	0.01%
2020/06/23	3	26.17	0.2	26.45	26.30	2.8	8,407	0.03%
2020/06/22	2	26.23	3	26.25	26.15	-1	8,457	-0.01%
2020/06/19	23	27.05	22	26.83	26.55	1	8,517	0.01%
2020/06/17	3	26.37	8	26.50	26.25	-5	8,502	-0.06%
2020/06/16	7	26.74	1	26.60	26.60	6	8,646	0.07%
2020/06/15	2	26.10	5.7	26.00	26.10	-3.7	8,852	-0.04%
2020/06/12	8	26.10	6	26.05	26.65	2	8,997	0.02%
2020/06/11	7	27.58	0	0.00	26.80	7	9,112	0.08%
2020/06/10	6	27.94	1	28.20	27.85	5	9,212	0.05%
2020/06/09	5	29.22	6	28.60	28.55	-1	9,325	-0.01%
2020/06/08	1	28.80	3	28.95	28.80	-2	9,473	-0.02%
2020/06/05	4	28.80	26	28.58	28.50	-22	9,803	-0.22%
2020/06/04	25	29.24	22	29.13	28.65	3	9,915	0.03%
2020/06/03	2	28.30	6	28.18	28.30	-4	9,533	-0.04%
2020/06/02	1	28.20	1	28.55	27.90	0	9,514	0.00%
2020/06/01	2	28.18	2	27.98	28.00	0	9,526	0.00%
2020/05/29	1	28.55	1	28.60	27.80	0	9,546	0.00%
2020/05/28	8	28.50	15	28.72	28.20	-7	9,543	-0.07%
2020/05/27	1	28.30	0	0.00	28.20	1	9,648	0.01%
2020/05/26	7	29.17	9.1	29.30	28.25	-2.1	9,586	-0.02%
2020/05/25	9.1	28.33	11	28.36	29.65	-1.9	9,149	-0.02%
2020/05/22	17	27.74	15	27.57	27.15	2	8,577	0.02%
2020/05/21	5	27.05	7	27.21	27.05	-2	8,375	-0.02%
2020/05/20	31	26.89	15	26.57	26.60	16	8,425	0.19%
2020/05/19	10	26.15	47	25.91	25.80	-37	8,255	-0.45%
2020/05/18	1	26.00	9	26.67	25.90	-8	8,212	-0.10%
2020/05/15	13	25.47	4	25.45	26.20	9	8,136	0.11%
2020/05/14	0	0.00	4	26.25	25.55	-4	8,251	-0.05%
2020/05/13	85	27.06	20	27.26	26.70	65	8,194	0.79%
2020/05/12	0	0.00	1	25.80	25.70	-1	7,714	-0.01%
2020/05/11	13	26.21	9	25.93	26.10	4	7,665	0.05%
2020/05/08	1	25.50	0	0.00	24.85	1	7,479	0.01%
2020/05/07	5	25.05	1	25.35	25.10	4	7,444	0.05%
2020/05/06	1	24.60	1	25.00	24.60	0	7,393	0.00%
2020/04/30	0	0.00	2	25.23	25.10	-2	7,414	-0.03%
2020/04/29	1	24.75	0	0.00	24.75	1	7,372	0.01%
2020/04/28	2	24.78	0	0.00	24.80	2	7,370	0.03%
2020/04/27	1	24.70	0	0.00	24.65	1	7,409	0.01%
2020/04/23	1	25.00	0	0.00	24.65	1	7,363	0.01%
2020/04/22	3	24.40	0	0.00	24.55	3	7,331	0.04%
2020/04/21	23	25.27	11	25.22	24.85	12	7,295	0.16%
2020/04/20	0	0.00	12	25.90	25.60	-12	7,285	-0.16%
2020/04/17	16	26.28	11	26.64	25.70	5	7,299	0.07%
2020/04/16	5	26.66	3	26.67	26.40	2	7,188	0.03%
2020/04/15	7	25.20	9	26.09	26.40	-2	7,028	-0.03%
2020/04/14	0	0.00	10	24.95	24.80	-10	6,732	-0.15%
2020/04/13	2	24.80	2	24.75	24.90	0	6,673	0.00%
2020/04/09	1	26.05	0	0.00	25.20	1	6,754	0.01%
2020/04/08	3	25.75	11	25.55	25.95	-8	6,764	-0.12%
2020/04/07	1	25.00	9	25.40	25.00	-8	6,686	-0.12%
2020/04/06	5	24.60	0	0.00	24.60	5	6,670	0.07%
2020/04/01	0	0.00	2	24.25	24.55	-2	6,830	-0.03%
2020/03/31	5	24.80	2	24.43	24.25	3	6,830	0.04%
2020/03/30	6	24.59	8	23.81	24.70	-2	6,886	-0.03%
2020/03/27	3	24.43	10	24.60	24.10	-7	6,853	-0.10%
2020/03/26	10	23.85	15	23.78	24.30	-5	6,756	-0.07%
2020/03/25	12	23.93	3	23.80	23.70	9	6,701	0.13%
2020/03/24	1	23.20	30	23.25	23.00	-29	6,644	-0.44%
2020/03/23	2	22.65	0	0.00	22.15	2	6,714	0.03%
2020/03/20	6	23.88	20	23.77	23.85	-14	6,729	-0.21%
2020/03/19	26	22.75	3	22.50	22.50	23	6,636	0.35%
2020/03/18	5	26.19	11	25.84	25.00	-6	6,424	-0.09%
2020/03/17	3	25.53	17	25.99	25.55	-14	6,298	-0.22%
2020/03/16	1	26.05	22	26.55	25.40	-21	6,120	-0.34%
2020/03/13	77	24.19	79	24.52	26.80	-2	5,965	-0.03%
2020/03/12	54	26.51	67	26.35	26.05	-13	5,737	-0.23%
2020/03/11	31	28.56	22	27.83	27.40	9	5,446	0.17%
2020/03/10	34	27.44	33	27.56	27.50	1	5,079	0.02%
2020/03/09	10	27.27	5	26.87	26.30	5	4,915	0.10%
2020/03/06	4	27.48	3	27.25	27.15	1	4,854	0.02%
2020/03/05	4	27.85	12	27.75	27.60	-8	4,858	-0.16%
2020/03/04	10	27.53	4	27.30	27.75	6	4,793	0.13%
2020/03/03	0	0.00	2	28.20	27.25	-2	4,726	-0.04%
2020/03/02	9	27.28	7	27.48	27.60	2	4,655	0.04%
2020/02/27	2	26.93	0	0.00	25.95	2	4,440	0.05%
2020/02/26	3	27.30	2	27.30	27.05	1	4,356	0.02%
2020/02/25	3	26.97	16	26.85	27.00	-13	4,275	-0.30%
2020/02/24	12	27.49	3	27.40	27.35	9	4,233	0.21%
2020/02/21	26	27.76	12	27.59	27.75	14	4,182	0.33%
2020/02/20	3	26.63	2	26.58	26.60	1	3,930	0.03%
2020/02/19	4	26.15	1	26.10	26.10	3	3,856	0.08%
2020/02/18	2	26.00	0	0.00	25.80	2	3,845	0.05%
2020/02/17	7	26.43	10	26.20	26.05	-3	3,836	-0.08%
2020/02/14	5	24.75	5	24.76	25.25	0	3,664	0.00%
2020/02/13	2	24.90	8	24.57	24.40	-6	3,664	-0.16%
2020/02/12	2	24.45	12	24.55	24.85	-10	3,787	-0.26%
2020/02/11	2	24.40	2	24.25	24.30	0	3,790	0.00%
2020/02/10	1	24.05	10	23.60	24.00	-9	3,879	-0.23%
2020/02/06	0	0.00	35	25.10	25.10	-35	3,979	-0.88%
2020/02/05	36	25.24	11	25.12	24.80	25	4,015	0.62%
2020/02/04	3	24.70	1	24.85	24.70	2	4,072	0.05%
2020/02/03	12	24.05	2	24.03	24.35	10	4,150	0.24%
2020/01/31	2	24.48	0	0.00	24.95	2	4,194	0.05%
2020/01/30	11	24.62	9	24.29	24.15	2	4,397	0.05%
2020/01/17	8	27.18	8	26.83	26.80	0	4,868	0.00%
2020/01/16	3	27.23	2	27.15	27.10	1	5,072	0.02%
2020/01/15	1	27.40	0	0.00	27.30	1	5,279	0.02%
2020/01/14	1	27.25	10	27.10	27.05	-9	5,538	-0.16%
2020/01/13	0	0.00	10	27.20	27.25	-10	5,853	-0.17%
2020/01/09	0	0.00	1	26.60	26.60	-1	5,912	-0.02%
2020/01/08	1	26.55	0	0.00	26.15	1	5,949	0.02%
2020/01/07	2	27.08	0	0.00	27.00	2	6,131	0.03%
2020/01/06	6	27.47	2	27.30	27.20	4	6,277	0.06%
2020/01/03	16	28.19	0	0.00	27.85	16	6,359	0.25%
2020/01/02	6	27.93	1	28.30	28.65	5	6,279	0.08%
2019/12/30	0	0.00	65	28.26	28.30	-65	6,298	-1.03%
2019/12/27	82	28.43	44	28.20	28.80	38	6,322	0.60%
2019/12/26	3	27.45	10	27.62	27.75	-7	6,189	-0.11%
2019/12/25	11	27.98	3	27.80	27.60	8	6,239	0.13%
2019/12/24	14	27.10	14	27.35	27.05	0	6,344	0.00%
2019/12/23	1	27.35	1	27.60	27.20	0	6,613	0.00%
2019/12/20	3	27.43	2.4	27.40	27.40	0.6	6,783	0.01%
2019/12/19	0	0.00	2	27.35	27.35	-2	6,885	-0.03%
2019/12/18	5	28.13	16	28.03	27.80	-11	6,963	-0.16%
2019/12/17	3	27.67	30	27.54	27.70	-27	6,939	-0.39%
2019/12/16	24	27.45	13	27.54	27.65	11	7,250	0.15%
2019/12/13	3	27.27	21	27.04	26.90	-18	7,393	-0.24%
2019/12/12	7	27.62	2	27.43	27.25	5	7,686	0.07%
2019/12/11	2	27.18	0	0.00	27.00	2	7,745	0.03%
2019/12/10	17	27.18	7	27.14	27.40	10	7,820	0.13%
2019/12/09	12	26.38	2	26.50	26.35	10	7,942	0.13%
2019/12/06	1	26.70	0	0.00	26.55	1	8,116	0.01%
2019/12/05	0	0.00	6	26.45	26.40	-6	8,265	-0.07%
2019/12/04	1	26.40	6	26.14	26.30	-5	8,824	-0.06%
2019/12/03	5	25.65	0	0.00	25.60	5	9,015	0.06%
2019/12/02	1	25.60	13	26.00	25.70	-12	9,269	-0.13%
2019/11/29	2	26.78	5	26.25	26.30	-3	9,437	-0.03%
2019/11/28	3	26.82	10	26.85	26.80	-7	9,738	-0.07%
2019/11/27	8	27.53	5	27.29	27.20	3	10,046	0.03%
2019/11/26	5	27.07	10	27.01	27.10	-5	10,669	-0.05%
2019/11/21	5	26.10	5	26.48	26.60	0	10,956	0.00%
2019/11/15	1	26.95	0	0.00	26.70	1	11,564	0.01%
2019/11/14	1	26.65	1	26.80	26.40	0	11,883	0.00%
2019/11/13	5	26.79	1	27.10	27.00	4	11,987	0.03%
2019/11/12	2	26.65	0	0.00	26.80	2	12,009	0.02%
2019/11/11	3	26.53	0	0.00	26.10	3	12,030	0.02%
2019/11/08	0	0.00	4	27.80	27.80	-4	11,953	-0.03%
2019/11/07	11	27.95	2	27.73	27.85	9	11,988	0.08%
2019/11/06	7	28.70	0	0.00	28.60	7	11,956	0.06%
2019/11/01	1	28.85	1	28.60	29.10	0	12,021	0.00%
2019/10/31	3	28.60	1	28.90	28.45	2	12,027	0.02%
2019/10/30	12	29.23	10	29.35	29.35	2	12,036	0.02%
2019/10/29	41	29.36	7	29.71	29.05	34	12,127	0.28%
2019/10/28	4	30.08	18	30.31	30.50	-14	12,117	-0.12%
2019/10/25	21	30.35	3	30.05	29.50	18	12,124	0.15%
2019/10/24	3	29.77	5	29.94	30.10	-2	12,211	-0.02%
2019/10/23	21	29.94	8	29.55	29.30	13	12,519	0.10%
2019/10/22	5	30.10	10	29.53	29.35	-5	12,728	-0.04%
2019/10/21	3	28.73	34	29.17	29.90	-31	12,456	-0.25%
2019/10/18	4	28.26	15	28.02	27.80	-11	12,096	-0.09%
2019/10/17	1	27.90	0	0.00	27.70	1	11,995	0.01%
2019/10/16	4	27.85	0	0.00	27.65	4	11,950	0.03%
2019/10/15	15	28.19	21	28.19	28.05	-6	11,894	-0.05%
2019/10/14	19	27.72	13	27.86	27.50	6	11,716	0.05%
2019/10/09	22	26.33	13	26.53	26.55	9	11,566	0.08%
2019/10/08	5	27.63	0	0.00	27.15	5	11,500	0.04%
2019/10/07	20	27.54	20	27.62	27.50	0	11,646	0.00%
2019/10/04	11	27.72	5	27.35	27.20	6	11,606	0.05%
2019/10/03	16	27.53	16	27.48	27.70	0	11,556	0.00%
2019/10/02	2	27.53	2	27.65	27.60	0	11,484	0.00%
2019/10/01	6	27.95	17	28.11	28.00	-11	11,450	-0.10%
2019/09/27	6	27.88	5	27.99	27.80	1	11,387	0.01%
2019/09/26	9	27.51	9	27.47	27.50	0	11,208	0.00%
2019/09/25	35	29.03	5	28.79	28.35	30	10,953	0.27%
2019/09/24	46	30.27	55	30.26	29.85	-9	10,798	-0.08%
2019/09/23	34	30.27	20	30.49	30.00	14	10,717	0.13%
2019/09/20	12	30.02	1	30.00	30.20	11	10,628	0.10%
2019/09/19	55	30.41	80	30.38	30.05	-25	10,540	-0.24%
2019/09/18	23	29.72	33	30.01	29.50	-10	10,244	-0.10%
2019/09/17	28	28.94	25	29.30	29.50	3	10,125	0.03%
2019/09/16	9	28.03	15	27.97	28.15	-6	9,888	-0.06%
2019/09/12	7	28.39	2	28.35	28.05	5	9,886	0.05%
2019/09/11	25	28.17	21.9	28.14	28.05	3.1	10,039	0.03%
2019/09/10	24	29.29	23	29.05	28.80	1	10,260	0.01%
2019/09/09	4	28.80	8	28.84	28.95	-4	10,108	-0.04%
2019/09/06	61	29.95	48.5	30.17	29.45	12.5	9,927	0.13%
2019/09/05	54	29.16	36	29.76	29.60	18	9,312	0.19%
2019/09/04	18	28.59	27	28.66	28.95	-9	9,063	-0.10%
2019/09/03	3	28.35	2	28.80	28.05	1	8,788	0.01%
2019/09/02	23.5	27.39	40	27.62	28.35	-16.5	8,571	-0.19%
2019/08/30	25	26.88	23.5	27.68	26.55	1.5	8,235	0.02%
2019/08/29	66	27.06	59	27.20	27.00	7	7,901	0.09%
2019/08/28	1	25.05	61	25.90	26.45	-60	7,205	-0.83%
2019/08/27	6	24.10	0	0.00	24.05	6	6,943	0.09%
2019/08/26	15	23.85	0	0.00	23.60	15	6,879	0.22%
2019/08/23	7	25.03	11	24.74	24.75	-4	6,802	-0.06%
2019/08/22	4	24.71	27	24.66	24.90	-23	6,713	-0.34%
2019/08/21	23	24.80	53	24.63	24.50	-30	6,537	-0.46%
2019/08/20	10	23.90	12	23.80	23.65	-2	6,220	-0.03%
2019/08/19	12	24.29	18	24.25	24.15	-6	6,102	-0.10%
2019/08/16	8	22.44	0	0.00	23.30	8	5,753	0.14%
2019/08/15	15	21.30	0	0.00	21.20	15	5,617	0.27%
2019/08/14	2	22.55	0	0.00	21.90	2	5,573	0.04%
2019/08/13	0	0.00	10	22.30	22.25	-10	5,500	-0.18%
2019/08/07	5	22.85	0	0.00	22.30	5	5,328	0.09%
2019/08/02	2	23.03	34	23.39	23.50	-32	5,096	-0.63%
2019/08/01	2	23.80	1	23.90	23.80	1	5,016	0.02%
2019/07/31	1	24.45	4	24.06	24.45	-3	4,909	-0.06%
2019/07/30	9	23.28	4	23.15	23.15	5	4,722	0.11%
2019/07/29	32	24.90	28	24.94	24.35	4	4,488	0.09%
2019/07/26	33	24.13	36	24.28	24.70	-3	4,170	-0.07%
2019/07/25	40	23.37	55	23.18	24.00	-15	3,834	-0.39%
2019/07/24	22	21.66	34	22.32	22.60	-12	3,320	-0.36%
2019/07/23	0	0.00	3	20.52	20.55	-3	2,934	-0.10%
2019/07/22	1	20.15	1	20.05	20.00	0	2,928	0.00%
2019/07/19	1	20.25	0	0.00	19.90	1	2,939	0.03%
2019/07/18	1	20.50	2	20.25	20.00	-1	2,947	-0.03%
2019/07/17	1	20.50	4	20.60	20.50	-3	2,941	-0.10%
2019/07/16	36	21.14	5	21.01	20.95	31	2,954	1.05%
2019/07/15	3	21.70	0	0.00	21.20	3	2,933	0.10%
2019/07/12	1	21.20	0	0.00	21.65	1	2,959	0.03%
2019/07/11	5	21.30	2	21.40	21.25	3	2,936	0.10%
2019/07/10	1	20.10	32	20.40	20.50	-31	2,775	-1.12%
2019/07/08	1	20.25	5	20.17	20.15	-4	2,747	-0.15%
2019/07/05	1	20.05	1	20.15	20.20	0	2,741	0.00%
2019/07/04	1	20.10	1	20.25	19.90	0	2,739	0.00%
2019/07/03	2	20.13	3	19.88	19.90	-1	2,750	-0.04%
2019/07/02	2	20.13	18	20.23	20.30	-16	2,741	-0.58%
2019/07/01	2	20.45	21	20.26	20.10	-19	2,730	-0.70%
2019/06/28	1	19.90	10	19.89	19.95	-9	2,714	-0.33%
2019/06/27	12	19.80	1	19.70	19.75	11	2,712	0.41%
2019/06/26	35	19.76	0	0.00	19.60	35	2,681	1.31%
2019/06/25	2	20.45	8	20.07	20.10	-6	2,652	-0.23%
2019/06/24	8	20.12	86	20.25	20.50	-78	2,582	-3.02%
2019/06/21	44	19.98	12	20.01	19.90	32	2,483	1.29%
2019/06/20	15	19.54	25	19.81	19.90	-10	2,370	-0.42%
2019/06/19	78	19.38	22	19.20	19.60	56	2,235	2.50%
2019/06/18	34	18.76	71	18.81	19.40	-37	1,976	-1.87%
2019/06/17	1	17.45	1	17.85	17.85	0	1,536	0.00%
2019/06/14	0	0.00	16	16.44	16.25	-16	1,508	-1.06%
2019/06/13	29	16.43	25	16.35	16.40	4	1,535	0.26%
2019/06/12	10	16.65	22	16.42	16.65	-12	1,563	-0.77%
2019/06/11	2	15.85	2	16.05	16.05	0	1,571	0.00%
2019/06/05	0	0.00	1	16.05	15.85	-1	1,619	-0.06%
2019/06/04	1	16.15	1	15.95	15.95	0	1,639	0.00%
2019/06/03	2	16.18	0	0.00	16.10	2	1,679	0.12%
2019/05/30	1	16.10	2	16.13	16.10	-1	1,721	-0.06%
2019/05/29	1	15.55	1	15.85	16.00	0	1,742	0.00%
2019/05/28	0	0.00	1	15.55	15.60	-1	1,772	-0.06%
2019/05/24	2	15.68	1	15.65	15.60	1	1,872	0.05%
2019/05/23	16	15.70	1	15.70	15.65	15	1,897	0.79%
2019/05/22	1	16.00	2	16.10	16.25	-1	1,926	-0.05%
2019/05/21	1	15.75	0	0.00	15.95	1	2,102	0.05%
2019/05/20	2	16.45	9	16.33	16.05	-7	2,153	-0.33%
2019/05/17	2	16.88	9	16.49	16.40	-7	2,215	-0.32%
2019/05/16	20	17.40	0	0.00	16.85	20	2,258	0.89%
2019/05/14	2	16.78	2	17.25	17.35	0	2,712	0.00%
2019/05/13	1	17.70	1	17.45	17.30	0	2,856	0.00%
2019/05/08	1	18.90	0	0.00	18.55	1	2,989	0.03%
2019/05/06	2	19.03	0	0.00	18.90	2	3,136	0.06%
2019/05/03	1	19.70	1	19.60	19.55	0	3,124	0.00%
2019/04/30	1	19.30	1	19.30	19.45	0	3,185	0.00%
2019/04/29	3	19.42	0	0.00	19.25	3	3,310	0.09%
2019/04/26	2	20.33	1	20.30	20.25	1	3,277	0.03%
2019/04/25	2	21.00	1	20.80	20.75	1	3,270	0.03%
2019/04/22	5	21.25	5	21.65	21.25	0	3,282	0.00%
2019/04/19	15	20.93	7	20.98	21.35	8	3,256	0.25%
2019/04/18	13	21.53	10	21.68	20.75	3	3,262	0.09%
2019/04/17	23	21.57	3	21.42	21.45	20	3,227	0.62%
2019/04/16	2	21.15	2	21.43	21.60	0	3,211	0.00%
2019/04/15	21	20.82	1	20.90	20.80	20	3,184	0.63%
2019/04/12	3	20.68	0	0.00	20.50	3	3,240	0.09%
2019/04/11	1	21.40	15	21.05	21.00	-14	3,246	-0.43%
2019/04/10	0	0.00	2	21.45	21.30	-2	3,240	-0.06%
2019/04/09	3	21.93	6	21.93	21.75	-3	3,241	-0.09%
2019/04/08	5	21.95	0	0.00	21.65	5	3,257	0.15%
2019/04/03	1	21.60	2	21.60	21.60	-1	3,245	-0.03%
2019/04/01	2	21.30	0	0.00	21.35	2	3,261	0.06%
2019/03/28	1	20.40	0	0.00	20.50	1	3,297	0.03%
2019/03/27	10.3	20.18	0	0.00	20.20	10.3	3,380	0.30%
2019/03/26	0	0.00	18	20.87	20.65	-18	3,402	-0.53%
2019/03/25	5	20.90	0	0.00	20.80	5	3,459	0.14%
2019/03/22	5	21.55	5	21.49	21.40	0	3,485	0.00%
2019/03/21	5	21.46	0	0.00	21.50	5	3,553	0.14%
2019/03/20	0	0.00	1	21.50	21.30	-1	3,649	-0.03%
2019/03/18	0	0.00	0.3	21.45	21.55	-0.3	3,966	-0.01%
2019/03/14	0	0.00	31	20.87	20.85	-31	4,097	-0.76%
2019/03/11	0	0.00	10	21.40	21.50	-10	5,268	-0.19%
2019/03/08	6	21.36	4	21.21	21.25	2	5,379	0.04%
2019/03/07	5	22.05	0	0.00	21.60	5	5,422	0.09%
2019/03/06	15	22.43	13	22.52	22.30	2	5,524	0.04%
2019/03/04	3	22.65	0	0.00	22.50	3	5,975	0.05%
2019/02/27	0	0.00	5	22.40	22.40	-5	6,090	-0.08%
2019/02/26	15	22.98	0	0.00	22.75	15	6,373	0.24%
2019/02/25	0	0.00	7	22.83	22.75	-7	6,677	-0.10%
2019/02/22	5	23.10	5	23.05	23.00	0	6,778	0.00%
2019/02/21	5	23.25	0	0.00	23.30	5	6,803	0.07%
2019/02/20	6	24.13	16	23.61	23.50	-10	6,788	-0.15%
2019/02/18	3	23.20	1	23.30	22.80	2	6,605	0.03%
2019/02/15	9	22.60	4	22.63	22.65	5	6,562	0.08%
2019/02/14	5	23.53	35	23.61	23.10	-30	6,546	-0.46%
2019/02/13	52	22.70	40	23.06	23.45	12	6,366	0.19%
2019/02/12	40	22.01	30	21.90	21.90	10	6,143	0.16%
2019/02/11	1	21.45	8	21.61	21.40	-7	6,069	-0.12%
2019/01/30	0	0.00	1	20.35	20.30	-1	6,027	-0.02%
2019/01/29	0	0.00	3	20.43	20.25	-3	6,036	-0.05%
2019/01/28	6	20.78	1	20.50	20.70	5	6,058	0.08%
2019/01/25	3	20.80	4	20.90	20.50	-1	6,080	-0.02%
2019/01/23	1	20.00	6	20.25	20.20	-5	6,287	-0.08%
2019/01/22	6	20.23	6	20.43	20.20	0	6,300	0.00%
2019/01/21	1	20.70	1	20.85	20.85	0	6,329	0.00%
2019/01/18	5	19.80	5	19.80	19.80	0	6,246	0.00%
2019/01/17	5	19.65	5	19.75	19.45	0	6,309	0.00%
2019/01/16	0	0.00	2	19.75	19.90	-2	6,329	-0.03%
2019/01/07	0	0.00	1	19.25	19.20	-1	6,480	-0.02%
2019/01/04	1	18.35	0	0.00	18.80	1	6,548	0.02%
2018/12/28	0	0.00	1	20.20	20.15	-1	6,672	-0.01%
2018/12/27	16	20.54	15	20.42	20.25	1	6,771	0.01%
2018/12/26	14	20.21	0	0.00	19.85	14	6,784	0.21%
2018/12/25	4	19.93	2	19.93	20.00	2	6,833	0.03%
2018/12/24	4	20.48	0	0.00	20.50	4	6,844	0.06%
2018/12/22	2	20.45	2	20.40	20.40	0	6,849	0.00%
2018/12/21	1	20.15	1	20.25	20.75	0	6,891	0.00%
2018/12/20	6	20.01	2	19.93	20.00	4	6,910	0.06%
2018/12/19	1	20.90	0	0.00	20.75	1	6,866	0.01%
2018/12/18	5	21.12	6	21.11	20.85	-1	6,933	-0.01%
2018/12/17	3	21.58	1	21.80	21.40	2	7,063	0.03%
2018/12/13	4	22.41	3	22.28	22.10	1	7,128	0.01%
2018/12/12	18	23.02	19	22.74	22.85	-1	7,105	-0.01%
2018/12/11	0	0.00	4	21.90	21.75	-4	7,057	-0.06%
2018/12/10	3	22.72	1	22.65	22.05	2	7,070	0.03%
2018/12/07	1	22.75	6	22.81	22.60	-5	7,085	-0.07%
2018/12/06	17	23.17	0	0.00	22.20	17	7,191	0.24%
2018/12/05	36	24.13	7	24.20	24.00	29	7,061	0.41%
2018/12/04	15	23.91	18	24.60	24.50	-3	6,721	-0.04%
2018/12/03	0	0.00	18	22.81	22.50	-18	6,286	-0.29%
2018/11/30	1	21.90	1	22.00	22.00	0	6,189	0.00%
2018/11/29	34	22.37	8	22.31	21.90	26	6,162	0.42%
2018/11/28	34	22.41	18	22.49	22.25	16	6,052	0.26%
2018/11/27	53	22.44	51	22.28	22.25	2	5,919	0.03%
2018/11/26	0	0.00	3	21.93	21.60	-3	5,645	-0.05%
2018/11/23	38	21.75	39	21.80	21.70	-1	5,570	-0.02%
2018/11/22	6	20.95	17	21.15	21.15	-11	5,292	-0.21%
2018/11/21	21	19.54	25	20.41	20.55	-4	4,970	-0.08%
2018/11/20	0	0.00	5	18.80	18.70	-5	4,900	-0.10%
2018/11/19	20	18.45	0	0.00	18.85	20	4,902	0.41%
2018/11/16	4	18.15	4	18.70	18.15	0	4,942	0.00%
2018/11/15	2	18.40	0	0.00	18.40	2	4,978	0.04%
2018/11/14	0.3	18.35	1	18.50	18.25	-0.7	5,017	-0.01%
2018/11/13	11	17.47	10	18.30	18.60	1	5,141	0.02%
2018/11/12	0	0.00	10	18.00	18.00	-10	5,137	-0.19%
2018/11/09	3	18.07	16	18.07	18.25	-13	5,191	-0.25%
2018/11/08	22	18.40	3	19.20	18.00	19	5,248	0.36%
2018/11/07	18	18.58	12	18.62	18.60	6	5,226	0.11%
2018/11/06	0	0.00	10	17.82	17.40	-10	5,254	-0.19%
2018/11/05	7	18.05	1	18.35	18.20	6	5,307	0.11%
2018/11/02	3	18.27	0	0.00	18.35	3	5,323	0.06%
2018/11/01	19	18.21	26	18.24	17.70	-7	5,296	-0.13%
2018/10/31	3	17.47	16	17.29	17.50	-13	5,205	-0.25%
2018/10/30	1	16.20	0	0.00	15.95	1	5,117	0.02%
2018/10/29	0	0.00	16	15.84	16.10	-16	5,175	-0.31%
2018/10/26	5	16.02	3	15.82	15.65	2	5,221	0.04%
2018/10/25	4	16.25	18	16.19	16.15	-14	5,225	-0.27%
2018/10/24	3	17.93	8	18.05	17.90	-5	5,183	-0.10%
2018/10/23	1	18.50	1	18.90	18.35	0	5,214	0.00%
2018/10/22	3	18.97	0	0.00	19.10	3	5,280	0.06%
2018/10/19	11	18.43	0	0.00	18.60	11	5,440	0.20%
2018/10/18	5	19.40	3	19.50	19.45	2	5,478	0.04%
2018/10/16	17	20.04	5	19.75	19.50	12	5,573	0.22%
2018/10/15	15	19.20	2	19.25	19.10	13	5,654	0.23%
2018/10/12	5	18.74	5	19.22	19.30	0	5,774	0.00%
2018/10/11	9	18.17	46	18.00	18.00	-37	5,828	-0.63%
2018/10/09	4	20.06	5	20.14	20.00	-1	5,909	-0.02%
2018/10/08	3	20.20	3	20.63	20.70	0	6,010	0.00%
2018/10/05	1	20.25	14	20.89	20.30	-13	6,078	-0.21%
2018/10/03	1	22.20	0	0.00	22.30	1	6,180	0.02%
2018/10/02	9	23.65	10	23.91	23.40	-1	6,413	-0.02%
2018/09/27	9	23.68	8	23.94	23.30	1	6,877	0.01%
2018/09/26	2	23.55	10	23.50	24.00	-8	7,020	-0.11%
2018/09/25	7	23.94	8	23.94	23.65	-1	7,080	-0.01%
2018/09/21	10	23.95	14	23.95	23.95	-4	7,036	-0.06%
2018/09/19	42	23.21	0	0.00	23.10	42	7,126	0.59%
2018/09/18	6	23.05	12	23.25	23.00	-6	7,137	-0.08%
2018/09/17	31	23.83	20	24.25	24.20	11	7,271	0.15%
2018/09/14	0	0.00	6	22.99	23.25	-6	7,240	-0.08%
2018/09/13	5	21.13	5	21.12	21.15	0	7,349	0.00%
2018/09/12	33	20.25	6	20.92	20.10	27	7,544	0.36%
2018/09/11	15	22.19	14	22.29	22.10	1	7,600	0.01%
2018/09/10	9	22.58	16	23.35	22.45	-7	7,871	-0.09%
2018/09/07	5	25.60	29	24.77	24.90	-24	7,830	-0.31%
2018/09/05	9	27.07	0	0.00	26.80	9	8,060	0.11%
2018/09/04	3	26.95	7	27.36	27.50	-4	8,353	-0.05%
2018/08/30	3	28.67	4	28.48	28.10	-1	8,737	-0.01%
2018/08/29	22	28.48	2	28.30	28.45	20	8,808	0.23%
2018/08/28	1	28.15	2	28.35	28.05	-1	8,965	-0.01%
2018/08/27	3	28.35	0.3	28.40	28.55	2.7	9,101	0.03%
2018/08/24	0	0.00	7	27.19	27.25	-7	9,575	-0.07%
2018/08/23	1	27.50	5	27.60	28.00	-4	10,673	-0.04%
2018/08/21	5	28.05	0	0.00	27.25	5	13,147	0.04%
2018/08/20	6	27.51	15	27.83	27.40	-9	13,469	-0.07%
2018/08/17	6	29.40	5	28.95	28.90	1	14,306	0.01%
2018/08/16	7	28.86	3	28.83	29.25	4	14,575	0.03%
2018/08/15	21	29.30	21	29.41	28.95	0	14,843	0.00%
2018/08/14	4	30.10	2	30.80	30.75	2	14,865	0.01%
2018/08/13	11	28.76	22	29.03	29.90	-11	14,941	-0.07%
2018/08/10	4	30.95	3	31.42	31.00	1	14,913	0.01%
2018/08/09	2	30.85	3	30.67	30.60	-1	14,955	-0.01%
2018/08/08	7	31.14	6	31.16	31.00	1	15,330	0.01%
2018/08/07	17	31.84	7	31.84	31.45	10	15,401	0.06%
2018/08/06	3	32.30	0	0.00	31.45	3	15,710	0.02%
2018/08/03	6	31.68	6	31.72	32.35	0	15,863	0.00%
2018/08/02	20	31.82	17	32.32	31.35	3	15,852	0.02%
2018/08/01	3	33.42	3	33.38	33.20	0	15,913	0.00%
2018/07/31	2	33.80	2	33.90	33.65	0	16,055	0.00%
2018/07/30	9	33.88	50	33.57	33.65	-41	16,049	-0.26%
2018/07/27	4	34.95	5	35.28	35.00	-1	16,001	-0.01%
2018/07/26	68	35.11	40	35.12	35.40	28	15,934	0.18%
2018/07/25	7	34.19	2	33.90	33.90	5	15,759	0.03%
2018/07/24	15	34.27	2	34.15	34.10	13	15,688	0.08%
2018/07/23	19	32.89	14	32.92	33.80	5	15,617	0.03%
2018/07/20	20	33.79	20	34.20	33.55	0	15,562	0.00%
2018/07/19	3	33.20	45	33.32	34.15	-42	15,410	-0.27%
2018/07/18	25	32.56	7	33.07	32.50	18	15,296	0.12%
2018/07/17	19	34.79	27	34.41	34.05	-8	15,193	-0.05%
2018/07/16	13	35.62	41	35.60	35.70	-28	15,078	-0.19%
2018/07/13	17	35.45	6.1	35.35	34.55	10.9	15,044	0.07%
2018/07/12	5	34.34	9	34.37	34.45	-4	14,942	-0.03%
2018/07/11	16	34.29	18	34.64	34.55	-2	14,897	-0.01%
2018/07/10	60	34.30	30	34.48	34.30	30	14,731	0.20%
2018/07/09	8	32.59	3	32.58	32.55	5	14,561	0.03%
2018/07/06	41	32.94	28	32.79	33.80	13	14,382	0.09%
2018/07/05	2	31.38	8	31.14	30.75	-6	14,183	-0.04%
2018/07/04	6	31.94	19	31.42	30.70	-13	14,034	-0.09%
2018/07/03	8	33.58	10	34.82	33.20	-2	13,822	-0.01%
2018/07/02	1	34.80	3	35.07	34.20	-2	13,741	-0.01%
2018/06/29	2	34.60	17	33.89	35.20	-15	13,686	-0.11%
2018/06/28	7	35.65	8	35.53	34.50	-1	13,546	-0.01%
2018/06/27	7	37.21	0	0.00	36.50	7	13,363	0.05%
2018/06/26	25	37.59	17.5	37.45	36.90	7.5	13,272	0.06%
2018/06/25	13	37.54	7	36.97	36.80	6	13,101	0.05%
2018/06/22	16	39.50	33	39.33	38.65	-17	12,955	-0.13%
2018/06/21	50	39.50	62	39.67	41.00	-12	12,800	-0.09%
2018/06/20	22	38.46	38	37.93	37.75	-16	12,560	-0.13%
2018/06/19	27	41.68	26	41.57	39.80	1	12,439	0.01%
2018/06/15	0	0.00	7.8	39.96	39.90	-7.8	12,155	-0.06%
2018/06/14	36	38.30	38	39.31	39.60	-2	12,239	-0.02%
2018/06/13	100	39.51	126	39.43	39.00	-26	12,350	-0.21%	大賣/
2018/06/12	102	43.04	113	43.07	42.45	-11	12,426	-0.09%	大買/大賣/
2018/06/11	12	39.95	37	40.73	41.00	-25	12,131	-0.21%
2018/06/08	2	36.50	2	37.65	37.30	0	11,994	0.00%
2018/06/07	2	36.50	68	36.82	37.00	-66	11,951	-0.55%
2018/06/06	57	36.00	8	35.99	35.90	49	11,989	0.41%
2018/06/05	110	35.00	127	34.95	34.60	-17	12,093	-0.14%	大買/大賣/
2018/06/04	20	37.07	24	37.73	37.20	-4	12,044	-0.03%
2018/06/01	51	37.81	60	37.92	37.00	-9	11,883	-0.08%
2018/05/31	104	39.75	60	40.19	38.20	44	11,358	0.39%	大買/
2018/05/30	52	36.63	85	36.66	37.60	-33	10,218	-0.32%
2018/05/29	81	34.11	62	34.22	34.20	19	9,074	0.21%
2018/05/28	8	31.24	35.5	31.78	32.05	-27.5	7,610	-0.36%
2018/05/25	54	28.94	131	28.82	29.15	-77	7,234	-1.06%	大賣/
2018/05/24	22	26.54	68	26.37	26.50	-46	6,262	-0.73%
2018/05/23	31	26.28	173	26.18	25.90	-142	5,976	-2.38%	大賣/鉅額交易
2018/05/22	3	25.50	2	25.15	25.10	1	5,631	0.02%
2018/05/21	18	25.65	16	25.79	26.05	2	5,538	0.04%
2018/05/18	17	24.81	7	25.09	25.05	10	5,420	0.18%
2018/05/17	16	24.68	6	24.67	24.40	10	5,346	0.19%
2018/05/16	43	25.84	9	25.89	25.20	34	5,258	0.65%
2018/05/15	1	24.80	3	25.00	24.90	-2	4,897	-0.04%
2018/05/14	11	25.51	11.5	26.02	25.80	-0.5	4,846	-0.01%
2018/05/11	16	25.10	1	25.40	24.40	15	4,517	0.33%
2018/05/10	27	24.73	9	24.59	24.75	18	4,342	0.41%
2018/05/09	4	24.64	6	24.73	24.15	-2	4,292	-0.05%
2018/05/08	18	23.70	25	24.56	24.05	-7	4,146	-0.17%
2018/05/02	2	22.15	0	0.00	22.05	2	4,147	0.05%
2018/04/26	24	21.65	12	21.93	21.50	12	5,006	0.24%
2018/04/25	4	22.36	0	0.00	22.25	4	5,087	0.08%
2018/04/24	5	23.00	12	23.05	22.80	-7	5,170	-0.14%
2018/04/23	1	24.05	0	0.00	23.70	1	5,145	0.02%
2018/04/20	4	23.91	7	23.90	23.80	-3	5,127	-0.06%
2018/04/19	171	24.47	43	24.42	24.40	128	5,110	2.50%	大買/鉅額交易
2018/04/18	2	23.55	0	0.00	23.40	2	4,982	0.04%
2018/04/17	2	23.95	0	0.00	23.50	2	4,975	0.04%
2018/04/13	1	25.00	10	24.90	24.95	-9	4,975	-0.18%
2018/04/11	13	23.97	14	24.10	24.00	-1	5,092	-0.02%
2018/04/10	10	23.05	0	0.00	23.05	10	5,090	0.20%
2018/04/09	4	22.98	0	0.00	22.90	4	5,194	0.08%
2018/04/03	3	23.57	0	0.00	23.35	3	5,218	0.06%
2018/04/02	2	24.30	12	24.20	23.80	-10	5,216	-0.19%
2018/03/30	3	24.25	0	0.00	24.05	3	5,259	0.06%
2018/03/29	52	24.26	2	24.20	24.20	50	5,298	0.94%
2018/03/28	5	24.56	7	23.96	24.00	-2	5,322	-0.04%
2018/03/27	2	24.45	0	0.00	24.20	2	5,302	0.04%
2018/03/26	0	0.00	6	24.40	24.10	-6	5,307	-0.11%
2018/03/23	0	0.00	3	24.13	23.95	-3	5,309	-0.06%
2018/03/22	9	26.18	0	0.00	24.85	9	5,264	0.17%
2018/03/21	7	26.32	7	26.61	25.85	0	5,189	0.00%
2018/03/20	25	26.25	1	26.90	26.35	24	5,112	0.47%
2018/03/19	8	26.42	21	26.27	26.50	-13	4,988	-0.26%
2018/03/16	3	26.10	4	26.40	25.55	-1	4,795	-0.02%
2018/03/14	20	25.16	3	25.18	24.80	17	4,605	0.37%
2018/03/13	1	24.40	5	24.72	25.10	-4	4,568	-0.09%
2018/03/12	5	25.14	21	24.73	24.70	-16	4,578	-0.35%
2018/03/09	6	23.95	29	24.02	24.40	-23	4,563	-0.50%
2018/03/08	12	22.75	12	23.17	23.35	0	4,559	0.00%
2018/03/07	0	0.00	54	21.12	21.25	-54	4,549	-1.19%
2018/03/06	4	21.18	1	21.40	21.10	3	4,677	0.06%
2018/03/05	3	21.40	17	21.06	20.85	-14	4,903	-0.29%
2018/03/02	1	21.10	0	0.00	21.20	1	5,315	0.02%
2018/03/01	3	21.15	0	0.00	21.25	3	5,424	0.06%
2018/02/26	17	21.63	2	21.75	21.85	15	5,586	0.27%
2018/02/23	50	21.55	5	21.50	21.40	45	5,735	0.78%
2018/02/22	9	21.23	44	20.90	21.05	-35	5,991	-0.58%
2018/02/21	45	20.95	2	21.05	21.15	43	6,514	0.66%
2018/02/12	10	20.76	2	20.33	20.10	8	6,991	0.11%
2018/02/09	5	18.35	8	18.50	20.50	-3	7,411	-0.04%
2018/02/08	1	20.00	2	20.00	20.00	-1	7,508	-0.01%
2018/02/07	5	21.04	1	20.80	20.70	4	7,549	0.05%
2018/02/06	8	20.68	100	20.56	20.45	-92	7,600	-1.21%
2018/02/05	3	22.40	0	0.00	22.70	3	7,704	0.04%
2018/02/02	1	23.80	0	0.00	23.70	1	7,809	0.01%
2018/01/31	16	24.50	2	24.30	24.30	14	8,037	0.17%
2018/01/30	5	24.87	2	24.85	24.50	3	8,190	0.04%
2018/01/29	103	25.34	0	0.00	24.85	103	8,303	1.24%	大買/鉅額交易
2018/01/26	0	0.00	1	25.75	25.40	-1	8,546	-0.01%
2018/01/25	8	25.54	5	26.11	25.20	3	8,703	0.03%
2018/01/24	49	26.93	46	26.49	26.40	3	8,804	0.03%
2018/01/23	8	26.11	1	26.85	26.45	7	8,872	0.08%
2018/01/22	14	27.00	6	27.27	27.15	8	8,922	0.09%
2018/01/19	0	0.00	7	25.40	25.40	-7	9,219	-0.08%
2018/01/18	2	25.15	5	24.85	24.85	-3	9,485	-0.03%
2018/01/15	0	0.00	5	24.35	24.00	-5	10,700	-0.05%
2018/01/12	5	24.00	0	0.00	24.05	5	10,878	0.05%
2018/01/11	2	23.85	1	23.80	23.60	1	10,961	0.01%
2018/01/10	0	0.00	0.2	23.60	23.70	-0.2	11,155	0.00%
2018/01/09	15	24.90	12	24.58	24.35	3	11,346	0.03%
2018/01/08	9	25.60	3	25.55	24.65	6	11,708	0.05%
2018/01/05	16	25.01	15	25.53	25.50	1	11,693	0.01%
2018/01/03	2	24.33	3	24.22	24.05	-1	11,867	-0.01%
2018/01/02	0	0.00	5	23.26	23.40	-5	11,971	-0.04%