漢磊 (3707)-大昌-樹林券商分點個股進出

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
49.1
漲跌
▼2.0
漲幅
-3.82%
成交量
1,315張
產業
上櫃半導體類股
1275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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	15	49.48	6	49.54	49.05	9	1,250	0.72%
2024/12/12	3	51.20	0	0.00	51.00	3	1,267	0.24%
2024/12/11	0	0.00	3	50.60	50.60	-3	1,370	-0.22%
2024/12/10	1	51.40	0	0.00	51.20	1	1,643	0.06%
2024/12/09	1	51.00	1.1	51.30	51.30	-0.1	1,751	-0.01%
2024/12/05	0	0.00	1	51.80	52.00	-1	1,985	-0.05%
2024/12/04	0.1	52.00	2	51.10	52.10	-1.9	2,011	-0.09%
2024/12/03	2	50.25	2.1	50.67	50.00	-0.1	2,023	-0.01%
2024/11/29	5	50.18	4	50.38	50.50	1	2,031	0.05%
2024/11/28	3	50.70	1	50.30	50.30	2	2,062	0.10%
2024/11/27	1	51.60	1	52.10	51.30	0	2,092	0.00%
2024/11/26	0	0.00	3	52.13	52.20	-3	2,116	-0.14%
2024/11/25	2	50.90	2	51.40	50.60	0	2,267	0.00%
2024/11/19	2	51.00	1	51.30	51.10	1	2,676	0.04%
2024/11/18	4	51.95	2	50.75	50.70	2	2,817	0.07%
2024/11/15	1	52.60	1	53.20	53.10	0	2,888	0.00%
2024/11/14	3	52.70	4	52.65	52.50	-1	2,885	-0.03%
2024/11/11	1	55.90	0	0.00	55.80	1	2,880	0.03%
2024/11/08	2	55.60	3	55.87	55.50	-1	2,887	-0.03%
2024/11/07	1	55.90	7	55.54	55.90	-6	2,891	-0.21%
2024/11/06	0	0.00	1	53.90	53.90	-1	2,889	-0.03%
2024/11/04	4	54.53	3	54.10	54.10	1	2,953	0.03%
2024/11/01	2	54.85	0	0.00	55.10	2	3,001	0.07%
2024/10/30	1	56.80	1	56.00	55.70	0	3,010	0.00%
2024/10/29	2	56.95	0	0.00	56.80	2	3,032	0.07%
2024/10/28	0	0.00	0.8	56.80	57.40	-0.8	3,059	-0.03%
2024/10/25	7	57.54	0	0.00	57.50	7	3,053	0.23%
2024/10/24	0	0.00	20	56.95	57.30	-20	3,004	-0.67%
2024/10/23	1	55.60	3	54.90	54.70	-2	2,931	-0.07%
2024/10/22	0	0.00	1	53.70	54.00	-1	2,932	-0.03%
2024/10/21	3	53.83	4	53.70	53.90	-1	2,955	-0.03%
2024/10/18	2	52.70	2	52.25	52.10	0	2,967	0.00%
2024/10/17	2	52.90	1	52.80	52.90	1	2,987	0.03%
2024/10/16	1.1	52.61	0	0.00	52.60	1.1	3,016	0.03%
2024/10/15	1	55.00	0	0.00	53.70	1	3,065	0.03%
2024/10/14	1	53.90	2	54.15	53.70	-1	3,125	-0.03%
2024/10/09	5	54.20	1	54.90	53.90	4	3,499	0.11%
2024/10/08	9.1	54.34	4	54.58	54.90	5.1	3,498	0.15%
2024/10/07	3	55.77	0	0.00	55.80	3	3,504	0.09%
2024/10/04	4	56.08	2	56.05	55.80	2	3,547	0.06%
2024/10/01	5	56.66	8	56.96	57.10	-3	3,656	-0.08%
2024/09/30	6	56.18	1	56.90	56.10	5	3,677	0.14%
2024/09/27	2	56.45	5	56.90	56.80	-3	3,762	-0.08%
2024/09/26	3	55.67	0.3	56.20	55.70	2.7	3,756	0.07%
2024/09/25	2	56.75	2	56.70	56.80	0	3,738	0.00%
2024/09/24	2	56.00	2	56.05	55.90	0	3,736	0.00%
2024/09/23	0	0.00	2	57.00	56.80	-2	3,720	-0.05%
2024/09/20	2.1	56.94	0	0.00	56.60	2.1	3,724	0.06%
2024/09/19	1	56.90	1	56.90	57.10	0	3,719	0.00%
2024/09/18	4	57.73	4	58.45	56.90	0	3,709	0.00%
2024/09/16	1	56.80	2	57.00	56.70	-1	3,686	-0.03%
2024/09/13	2	55.75	4	55.93	56.50	-2	3,695	-0.05%
2024/09/12	11.7	56.24	6	56.35	55.60	5.7	3,682	0.15%
2024/09/11	57.2	57.70	4	57.68	56.30	53.2	3,609	1.47%
2024/09/10	8	62.63	4	61.95	61.90	4	3,385	0.12%
2024/09/09	3	64.30	3	65.80	65.40	0	3,355	0.00%
2024/09/06	1	63.10	10	63.44	64.20	-9	3,228	-0.28%
2024/09/05	6	60.03	1	59.40	59.40	5	3,157	0.16%
2024/09/04	3	58.87	2	59.60	59.30	1	3,150	0.03%
2024/09/03	2	61.90	2	61.50	61.30	0	3,156	0.00%
2024/09/02	2	62.95	2	62.80	62.20	0	3,158	0.00%
2024/08/30	2	63.10	0	0.00	62.20	2	3,189	0.06%
2024/08/29	1	63.20	2	63.50	63.50	-1	3,180	-0.03%
2024/08/28	3	64.17	2	64.45	64.00	1	3,151	0.03%
2024/08/27	4	65.85	7	65.90	64.90	-3	3,129	-0.10%
2024/08/26	5	65.58	5	65.56	64.90	0	2,980	0.00%
2024/08/23	14	65.65	14.3	65.97	66.30	-0.3	2,934	-0.01%
2024/08/22	5	64.98	2	65.40	64.50	3	2,865	0.10%
2024/08/21	3	63.53	10	63.81	65.50	-7	2,799	-0.25%
2024/08/20	7	61.41	2	61.85	62.10	5	2,657	0.19%
2024/08/19	1.1	55.35	11	57.21	59.20	-9.9	2,539	-0.39%
2024/08/16	1	54.10	0	0.00	53.90	1	2,465	0.04%
2024/08/14	0	0.00	1	53.50	54.00	-1	2,487	-0.04%
2024/08/12	1	53.50	0	0.00	53.50	1	2,523	0.04%
2024/08/09	1	52.70	1	52.10	51.60	0	2,521	0.00%
2024/08/08	3	51.60	3	51.77	52.00	0	2,524	0.00%
2024/08/07	5	52.34	4	52.83	52.70	1	2,530	0.04%
2024/08/06	1	50.30	0	0.00	51.50	1	2,533	0.04%
2024/08/05	3	52.90	0	0.00	52.90	3	2,501	0.12%
2024/08/02	4	59.53	0	0.00	58.70	4	2,457	0.16%
2024/08/01	6	61.78	2	61.60	61.60	4	2,460	0.16%
2024/07/31	0	0.00	4	60.00	61.70	-4	2,456	-0.16%
2024/07/30	4	56.70	4	57.20	57.60	0	2,464	0.00%
2024/07/29	1	57.60	1	59.50	57.00	0	2,470	0.00%
2024/07/26	1	58.30	1	58.30	58.20	0	2,503	0.00%
2024/07/23	1	60.00	0	0.00	59.90	1	2,531	0.04%
2024/07/22	3	60.13	1	59.80	59.80	2	2,579	0.08%
2024/07/19	4	62.10	4	62.30	61.50	0	2,675	0.00%
2024/07/18	0	0.00	5	63.88	64.00	-5	2,692	-0.19%
2024/07/17	1	66.10	1	65.40	65.20	0	2,704	0.00%
2024/07/16	5	66.80	2	66.95	66.20	3	2,760	0.11%
2024/07/15	0	0.00	2	66.20	65.70	-2	2,860	-0.07%
2024/07/12	12	65.98	2	66.05	65.90	10	3,309	0.30%
2024/07/11	2	67.45	12	65.40	67.20	-10	3,290	-0.30%
2024/07/10	4	61.80	0	0.00	61.70	4	3,114	0.13%
2024/07/09	1	61.90	1	62.50	62.50	0	3,197	0.00%
2024/07/08	5	63.62	0	0.00	63.50	5	3,275	0.15%
2024/07/05	4	62.90	13	63.64	64.10	-9	3,363	-0.27%
2024/07/04	6	61.78	7	61.60	61.50	-1	3,436	-0.03%
2024/07/03	7	62.07	13	62.06	61.30	-6	3,448	-0.17%
2024/07/02	3	59.60	1	59.30	59.30	2	3,419	0.06%
2024/07/01	2	60.15	1	60.20	59.80	1	3,501	0.03%
2024/06/27	1	60.20	1	60.20	60.30	0	3,967	0.00%
2024/06/26	2	60.30	1	60.50	60.30	1	4,035	0.02%
2024/06/25	1	60.50	0	0.00	60.80	1	4,161	0.02%
2024/06/24	2	61.30	0	0.00	61.10	2	4,150	0.05%
2024/06/21	3	62.50	0	0.00	62.10	3	4,155	0.07%
2024/06/20	1	63.00	12	62.68	62.80	-11	4,148	-0.27%
2024/06/19	2	61.10	1	61.10	61.10	1	4,173	0.02%
2024/06/18	1	62.00	6	62.42	62.10	-5	4,168	-0.12%
2024/06/17	8	61.19	4.2	61.04	61.10	3.8	4,162	0.09%
2024/06/14	2	61.50	10	62.96	62.80	-8	4,134	-0.19%
2024/06/13	3	60.40	4	60.65	60.70	-1	4,083	-0.02%
2024/06/12	3	60.93	2	61.10	60.00	1	4,101	0.02%
2024/06/11	1	61.00	1	61.80	60.50	0	4,128	0.00%
2024/06/07	3.2	62.05	6	63.07	62.90	-2.8	4,200	-0.07%
2024/06/06	0	0.00	1	59.10	59.20	-1	4,277	-0.02%
2024/06/05	3	59.80	1	59.60	59.80	2	4,902	0.04%
2024/06/04	3	60.93	0	0.00	60.80	3	5,008	0.06%
2024/06/03	2	61.80	0	0.00	61.80	2	5,029	0.04%
2024/05/31	4	62.73	0	0.00	62.10	4	5,096	0.08%
2024/05/30	1	63.00	1	63.20	62.60	0	5,131	0.00%
2024/05/29	0	0.00	1	63.80	64.00	-1	5,143	-0.02%
2024/05/28	3	63.03	1	63.60	63.50	2	5,141	0.04%
2024/05/27	0	0.00	1	62.00	62.00	-1	5,133	-0.02%
2024/05/24	1	62.00	0	0.00	61.30	1	5,152	0.02%
2024/05/23	0	0.00	3.2	62.51	62.50	-3.2	5,188	-0.06%
2024/05/22	1	63.90	0	0.00	63.90	1	5,172	0.02%
2024/05/21	0	0.00	1	64.50	63.80	-1	5,178	-0.02%
2024/05/20	1	65.30	1	64.90	65.10	0	5,167	0.00%
2024/05/17	2	64.00	1	64.50	64.50	1	5,160	0.02%
2024/05/16	3	64.70	6	63.73	63.50	-3	5,151	-0.06%
2024/05/15	0	0.00	1	65.80	64.30	-1	5,135	-0.02%
2024/05/14	0	0.00	1	64.70	64.90	-1	5,139	-0.02%
2024/05/13	1	64.50	0	0.00	64.30	1	5,150	0.02%
2024/05/10	1	64.70	0	0.00	65.90	1	5,146	0.02%
2024/05/09	2	65.75	2	64.90	64.00	0	5,140	0.00%
2024/05/08	3	65.67	2	65.75	65.50	1	5,128	0.02%
2024/05/07	3	66.07	3	65.40	65.50	0	5,128	0.00%
2024/05/06	2	66.30	2	66.15	66.10	0	5,109	0.00%
2024/05/03	2	67.10	2	70.60	67.10	0	5,076	0.00%
2024/05/02	2	69.90	0	0.00	70.50	2	5,029	0.04%
2024/04/30	3	70.40	16	71.03	70.10	-13	5,010	-0.26%
2024/04/29	2	69.25	2	69.20	70.10	0	4,960	0.00%
2024/04/26	6	69.73	1	69.60	69.10	5	4,925	0.10%
2024/04/25	6	70.58	3	70.10	70.60	3	4,867	0.06%
2024/04/24	1	68.20	3	68.40	67.80	-2	4,766	-0.04%
2024/04/23	2	68.60	2	68.30	68.50	0	4,740	0.00%
2024/04/22	2.1	69.49	1	70.20	67.00	1.1	4,706	0.02%
2024/04/19	14	67.36	4	68.60	67.10	10	4,625	0.22%
2024/04/18	22	74.92	23	73.30	72.00	-1	4,470	-0.02%
2024/04/16	0	0.00	1	67.40	67.10	-1	3,925	-0.03%
2024/04/15	0	0.00	3	70.93	70.50	-3	3,825	-0.08%
2024/04/12	6	72.62	4	72.60	71.60	2	3,741	0.05%
2024/04/11	9	72.16	7	71.39	70.50	2	3,656	0.05%
2024/04/10	4	70.65	10	70.69	71.50	-6	3,535	-0.17%
2024/04/09	3	66.00	2	66.05	65.70	1	3,357	0.03%
2024/04/03	2	68.70	3	68.43	68.60	-1	3,261	-0.03%
2024/04/02	8	67.66	3	66.17	68.20	5	3,173	0.16%
2024/04/01	2	67.70	6	66.53	67.70	-4	2,978	-0.13%
2024/03/29	3	61.07	4	61.50	61.90	-1	2,693	-0.04%
2024/03/28	1	59.40	20	60.62	60.70	-19	2,625	-0.72%
2024/03/27	2	57.30	1	57.40	57.40	1	2,487	0.04%
2024/03/26	8	57.38	1	58.20	57.30	7	2,487	0.28%
2024/03/25	4	59.50	1	59.00	59.00	3	2,485	0.12%
2024/03/22	4	59.60	7	60.21	59.30	-3	2,479	-0.12%
2024/03/21	3	57.33	0	0.00	57.20	3	2,439	0.12%
2024/03/20	4	57.45	1	57.50	57.00	3	2,517	0.12%
2024/03/19	1	58.80	0	0.00	58.60	1	2,508	0.04%
2024/03/18	2	58.10	3	58.70	58.10	-1	2,491	-0.04%
2024/03/15	1	60.10	1	59.50	59.50	0	2,472	0.00%
2024/03/14	5	60.72	3	60.80	61.20	2	2,445	0.08%
2024/03/13	6	62.53	5	63.38	61.70	1	2,402	0.04%
2024/03/12	9	62.04	5	62.00	61.80	4	2,320	0.17%
2024/03/11	26	65.91	9	65.89	64.20	17	2,207	0.77%
2024/03/08	1	57.30	20	59.01	61.00	-19	1,567	-1.21%
2024/03/07	2	55.60	13	55.72	55.50	-11	1,432	-0.77%
2024/03/06	10	56.62	18	56.72	56.10	-8	1,416	-0.56%
2024/03/05	4	58.40	1	58.60	58.00	3	1,411	0.21%
2024/03/04	5	59.60	0	0.00	59.70	5	1,384	0.36%
2024/03/01	0	0.00	4	60.15	59.50	-4	1,371	-0.29%
2024/02/29	2	60.00	0	0.00	60.30	2	1,363	0.15%
2024/02/27	3	61.13	7	62.31	61.50	-4	1,350	-0.30%
2024/02/26	7	62.04	1	60.90	62.60	6	1,326	0.45%
2024/02/23	2	61.30	2	61.25	60.70	0	1,268	0.00%
2024/02/21	0	0.00	1	61.90	61.80	-1	1,315	-0.08%
2024/02/20	1	62.90	0	0.00	62.00	1	1,316	0.08%
2024/02/19	0	0.00	1.1	63.21	63.30	-1.1	1,316	-0.08%
2024/02/16	1	62.50	2	61.65	62.80	-1	1,319	-0.08%
2024/02/15	2	62.30	0	0.00	62.40	2	1,311	0.15%
2024/02/02	1	62.10	4	61.95	61.90	-3	1,279	-0.23%
2024/02/01	1	62.70	2	62.60	62.20	-1	1,278	-0.08%
2024/01/31	0	0.00	1	63.31	63.00	-1	1,270	-0.08%
2024/01/25	1	64.50	1	64.40	64.30	0	1,283	0.00%
2024/01/24	2	65.70	0	0.00	65.80	2	1,301	0.15%
2024/01/22	1	65.20	1	65.50	65.50	0	1,324	0.00%
2024/01/19	0	0.00	1	63.60	63.80	-1	1,314	-0.08%
2024/01/17	5	64.78	0	0.00	64.10	5	1,304	0.38%
2024/01/11	1	66.80	0	0.00	66.60	1	1,300	0.08%
2024/01/10	0	0.00	1	65.90	65.50	-1	1,314	-0.08%
2024/01/04	1	69.40	1	70.40	69.40	0	1,263	0.00%
2024/01/03	1	70.60	0	0.00	70.40	1	1,259	0.08%
2024/01/02	0	0.00	1	71.30	71.40	-1	1,245	-0.08%
2023/12/28	1	72.80	0	0.00	72.70	1	1,242	0.08%
2023/12/26	1	72.50	1	72.30	72.40	0	1,246	0.00%
2023/12/25	0	0.00	8	71.44	71.40	-8	1,247	-0.64%
2023/12/21	1	72.20	2	71.75	71.80	-1	1,315	-0.08%
2023/12/20	5	73.18	0	0.00	72.50	5	1,324	0.38%
2023/12/19	0	0.00	6	72.55	72.90	-6	1,374	-0.44%
2023/12/18	3	72.23	44	72.67	72.30	-41	1,446	-2.84%
2023/12/15	0.2	74.50	4	74.20	73.60	-3.8	1,504	-0.25%
2023/12/14	1	71.40	228	71.36	71.50	-227	1,432	-15.85%	大賣/鉅額交易
2023/12/13	1	71.20	25	71.36	71.10	-24	1,428	-1.68%
2023/12/12	1	71.70	0	0.00	71.20	1	1,436	0.07%
2023/12/11	1	71.20	0	0.00	71.20	1	1,445	0.07%
2023/12/07	1	71.90	11	71.23	71.10	-10	1,448	-0.69%
2023/12/05	0	0.00	1	73.40	73.00	-1	1,447	-0.07%
2023/12/04	0	0.00	1	74.60	73.80	-1	1,454	-0.07%
2023/11/30	2	75.50	3	74.97	76.40	-1	1,432	-0.07%
2023/11/29	4	73.85	4	73.90	73.50	0	1,376	0.00%
2023/11/28	1	72.70	0	0.00	72.50	1	1,368	0.07%
2023/11/27	3	72.57	1	72.50	72.00	2	1,368	0.15%
2023/11/24	2	73.95	2	73.90	73.60	0	1,379	0.00%
2023/11/22	12	73.14	1	73.40	73.20	11	1,364	0.81%
2023/11/21	40	73.53	1	73.50	73.00	39	1,370	2.85%
2023/11/20	1	72.20	0	0.00	73.50	1	1,372	0.07%
2023/11/16	1	71.10	1	70.70	71.00	0	1,357	0.00%
2023/11/15	0	0.00	1	70.60	70.90	-1	1,353	-0.07%
2023/11/14	0	0.00	3	69.40	69.70	-3	1,355	-0.22%
2023/11/10	2	69.00	0	0.00	69.20	2	1,372	0.15%
2023/11/09	22	69.37	0	0.00	69.10	22	1,384	1.59%
2023/11/08	20	70.90	1	70.80	70.40	19	1,410	1.35%
2023/11/03	0	0.00	1	70.60	70.70	-1	1,458	-0.07%
2023/11/02	1	69.90	0	0.00	70.00	1	1,465	0.07%
2023/10/31	11	69.53	0	0.00	68.40	11	1,451	0.76%
2023/10/30	30	71.39	0	0.00	71.20	30	1,464	2.05%
2023/10/27	21	70.70	1	71.00	70.50	20	1,467	1.36%
2023/10/25	2	71.90	6	71.95	72.10	-4	1,510	-0.26%
2023/10/24	0	0.00	1	70.10	70.30	-1	1,512	-0.07%
2023/10/23	116	70.11	0	0.00	69.60	116	1,538	7.54%	大買/鉅額交易
2023/10/20	34	70.60	1	69.90	70.90	33	1,568	2.10%
2023/10/19	1	68.80	1	68.50	69.00	0	1,628	0.00%
2023/10/18	1	70.20	0	0.00	69.00	1	1,651	0.06%
2023/10/17	2	71.45	1	71.90	71.30	1	1,638	0.06%
2023/10/16	1	71.60	0	0.00	71.40	1	1,655	0.06%
2023/10/13	0	0.00	1	72.10	73.00	-1	1,712	-0.06%
2023/10/12	1	72.60	0	0.00	72.40	1	1,748	0.06%
2023/10/11	0	0.00	6	72.12	71.90	-6	1,791	-0.33%
2023/09/27	0	0.00	1	72.00	71.40	-1	2,993	-0.03%
2023/09/26	4	73.23	1	73.20	72.10	3	2,996	0.10%
2023/09/25	1	75.30	0	0.00	75.00	1	2,978	0.03%
2023/09/22	2	73.80	1	73.90	75.60	1	2,981	0.03%
2023/09/21	12	78.33	2	78.50	76.20	10	2,932	0.34%
2023/09/20	15	79.92	6	80.12	78.60	9	2,855	0.32%
2023/09/19	6	78.22	1	80.00	80.00	5	2,814	0.18%
2023/09/18	2	79.60	1	80.30	79.20	1	2,834	0.04%
2023/09/15	9	79.20	4	79.58	79.00	5	2,869	0.17%
2023/09/14	0	0.00	6	79.90	79.80	-6	2,922	-0.21%
2023/09/13	6	78.85	1	78.70	79.50	5	2,937	0.17%
2023/09/12	2	77.25	2	76.95	77.60	0	3,034	0.00%
2023/09/11	8	76.83	0	0.00	76.60	8	3,187	0.25%
2023/09/08	2	77.75	1	77.50	77.30	1	3,371	0.03%
2023/09/07	1	79.40	1	79.70	78.90	0	3,536	0.00%
2023/09/06	5	79.84	0	0.00	80.20	5	3,622	0.14%
2023/09/05	0	0.00	1	79.70	79.60	-1	3,637	-0.03%
2023/09/04	1	79.30	1	79.00	79.20	0	3,667	0.00%
2023/09/01	0	0.00	1	79.40	78.70	-1	3,729	-0.03%
2023/08/31	1	78.80	1	78.70	79.10	0	3,800	0.00%
2023/08/30	1	79.40	2	79.10	78.70	-1	3,975	-0.03%
2023/08/29	1	77.20	1	77.90	78.30	0	4,038	0.00%
2023/08/28	1	77.00	1	76.60	76.50	0	4,033	0.00%
2023/08/25	0	0.00	1	77.50	76.90	-1	4,037	-0.02%
2023/08/24	1	77.20	4	77.25	77.30	-3	4,045	-0.07%
2023/08/23	12	73.78	10	73.59	75.00	2	4,042	0.05%
2023/08/22	1	74.80	2	75.05	74.50	-1	4,041	-0.02%
2023/08/18	1	75.50	1	75.10	75.10	0	4,085	0.00%
2023/08/17	1	75.50	2	75.30	75.40	-1	4,081	-0.02%
2023/08/16	0	0.00	1	73.40	74.00	-1	4,078	-0.02%
2023/08/14	0	0.00	1	71.50	72.20	-1	4,086	-0.02%
2023/08/11	1	75.40	0	0.00	75.00	1	4,059	0.02%
2023/08/10	1	76.10	1	75.60	75.80	0	4,061	0.00%
2023/08/07	1	79.30	1	79.60	79.60	0	4,103	0.00%
2023/08/04	0	0.00	1	79.30	78.30	-1	4,104	-0.02%
2023/08/02	5	78.64	6	78.62	77.70	-1	4,126	-0.02%
2023/08/01	1	79.30	1	79.70	79.70	0	4,102	0.00%
2023/07/31	3	79.70	4	79.68	79.30	-1	4,107	-0.02%
2023/07/28	1	80.80	1	81.10	80.80	0	4,095	0.00%
2023/07/27	3	79.53	0	0.00	79.90	3	4,088	0.07%
2023/07/26	2	78.90	2	79.10	78.80	0	4,093	0.00%
2023/07/25	0	0.00	2	80.30	80.80	-2	4,105	-0.05%
2023/07/24	4	79.10	0	0.00	78.30	4	4,093	0.10%
2023/07/20	1	83.80	0	0.00	83.90	1	4,107	0.02%
2023/07/19	1	84.60	0	0.00	83.10	1	4,145	0.02%
2023/07/18	2.2	84.65	3	85.60	84.00	-0.8	4,258	-0.02%
2023/07/17	1	86.80	0	0.00	86.80	1	4,285	0.02%
2023/07/14	4	87.43	3	87.23	87.70	1	4,293	0.02%
2023/07/13	4	88.20	2	87.75	86.60	2	4,279	0.05%
2023/07/12	2	88.90	1.1	88.52	88.40	0.9	4,230	0.02%
2023/07/11	12	92.57	13.1	92.87	90.50	-1.1	4,143	-0.03%
2023/07/10	16	90.76	10.1	91.15	90.40	5.9	3,887	0.15%
2023/07/07	1	87.50	2	87.05	86.70	-1	3,557	-0.03%
2023/07/06	8	88.01	10	88.22	88.00	-2	3,479	-0.06%
2023/07/05	4	83.90	8	84.76	83.90	-4	3,244	-0.12%
2023/07/04	1	84.40	1	84.20	84.20	0	3,256	0.00%
2023/06/30	6	83.93	0	0.00	83.80	6	3,256	0.18%
2023/06/27	0	0.00	2	85.00	83.20	-2	3,418	-0.06%
2023/06/26	0	0.00	1	85.00	84.50	-1	3,399	-0.03%
2023/06/20	0	0.00	5	87.10	88.00	-5	3,370	-0.15%
2023/06/19	3	86.70	1	86.90	86.10	2	3,333	0.06%
2023/06/16	11	87.13	2	86.10	86.10	9	3,331	0.27%
2023/06/15	6	89.25	7	88.99	88.60	-1	3,330	-0.03%
2023/06/14	5	88.62	16	88.16	90.20	-11	3,207	-0.34%
2023/06/13	3	87.70	9	87.68	86.50	-6	3,047	-0.20%
2023/06/12	3	85.70	1	85.40	85.40	2	2,895	0.07%
2023/06/09	1	82.50	3	82.50	82.80	-2	2,852	-0.07%
2023/06/08	0	0.00	1	83.90	82.70	-1	2,862	-0.03%
2023/06/07	3	84.97	3	83.27	84.70	0	2,898	0.00%
2023/06/06	5	82.84	1	82.20	82.00	4	2,862	0.14%
2023/06/05	2	88.05	2	87.20	85.20	0	2,812	0.00%
2023/06/02	1	81.90	9	83.21	82.20	-8	2,698	-0.30%
2023/06/01	0	79.80	0	0.00	79.50	0	2,686	0.00%
2023/05/31	3	79.80	0	0.00	79.70	3	2,906	0.10%
2023/05/30	1	79.30	2.1	79.11	79.10	-1.1	2,948	-0.04%
2023/05/29	0.1	79.00	6	79.33	80.60	-5.9	2,940	-0.20%
2023/05/26	3	78.27	0	0.00	77.00	3	2,935	0.10%
2023/05/25	1	77.30	0	0.00	77.30	1	2,952	0.03%
2023/05/24	0	0.00	3	78.20	79.10	-3	2,992	-0.10%
2023/05/23	3	77.47	1	78.20	77.60	2	2,997	0.07%
2023/05/22	2	77.80	1	77.70	77.60	1	3,004	0.03%
2023/05/19	1	77.90	4	78.05	78.00	-3	3,019	-0.10%
2023/05/18	1	77.50	1	77.40	77.40	0	3,035	0.00%
2023/05/17	1	76.50	0	0.00	76.50	1	3,063	0.03%
2023/05/16	0	0.00	1	76.40	76.60	-1	3,082	-0.03%
2023/05/15	2	74.60	1	73.60	74.50	1	3,081	0.03%
2023/05/12	0	0.00	1	74.60	75.50	-1	3,123	-0.03%
2023/05/11	1	75.60	0	0.00	75.20	1	3,118	0.03%
2023/05/09	1	76.50	1	76.10	76.50	0	3,168	0.00%
2023/05/08	1	78.90	4	78.70	78.30	-3	3,218	-0.09%
2023/05/04	1	78.20	20	78.60	78.30	-19	3,464	-0.55%
2023/05/03	1	78.90	0	0.00	78.90	1	3,511	0.03%
2023/05/02	1	78.80	1	77.80	79.00	0	3,566	0.00%
2023/04/28	4	76.95	0	0.00	77.90	4	3,645	0.11%
2023/04/27	1	76.50	2	76.35	76.30	-1	3,616	-0.03%
2023/04/26	3	76.03	2	75.70	76.70	1	3,627	0.03%
2023/04/25	5	78.12	4	76.98	77.00	1	3,610	0.03%
2023/04/24	1	78.30	4	79.80	80.00	-3	3,603	-0.08%
2023/04/21	19	80.54	108.3	79.87	79.10	-89.3	3,573	-2.50%	大賣/
2023/04/20	2.2	84.71	53	84.58	83.50	-50.8	3,464	-1.47%
2023/04/19	3.1	86.81	14	86.52	86.50	-10.9	3,429	-0.32%
2023/04/18	2	87.90	2	87.90	87.60	0	3,431	0.00%
2023/04/17	1.5	88.20	20	87.83	88.70	-18.5	3,425	-0.54%
2023/04/14	0	88.70	5	88.40	88.40	-5	3,408	-0.15%
2023/04/13	1.1	88.67	1	89.30	88.20	0.1	3,425	0.00%
2023/04/12	4	89.00	1	90.10	90.40	3	3,410	0.09%
2023/04/10	2	90.90	4	91.03	90.50	-2	3,427	-0.06%
2023/04/06	4	91.45	0	0.00	91.30	4	3,404	0.12%
2023/03/31	1	90.40	3	90.67	90.70	-2	3,404	-0.06%
2023/03/30	1	90.50	1	90.70	90.50	0	3,449	0.00%
2023/03/29	8	90.45	1	92.20	89.80	7	3,455	0.20%
2023/03/28	3	91.57	4.2	91.57	91.70	-1.2	3,436	-0.03%
2023/03/27	2	90.50	4	90.48	90.00	-2	3,372	-0.06%
2023/03/23	4.5	90.41	2	90.30	90.20	2.5	3,374	0.07%
2023/03/22	0	0.00	1	90.50	90.70	-1	3,380	-0.03%
2023/03/21	3	89.73	1	89.80	89.70	2	3,382	0.06%
2023/03/20	13.3	90.82	4	91.08	89.90	9.3	3,390	0.27%
2023/03/17	2.5	87.73	2	87.80	88.50	0.5	3,318	0.01%
2023/03/16	3.2	86.64	5	86.94	86.80	-1.8	3,310	-0.05%
2023/03/15	3	86.97	3	87.23	86.80	0	3,365	0.00%
2023/03/14	6	87.12	3	87.33	86.10	3	3,395	0.09%
2023/03/13	6.2	87.97	4	88.28	88.40	2.2	3,426	0.06%
2023/03/10	1	88.70	0	0.00	88.90	1	3,468	0.03%
2023/03/09	1.2	92.42	0	0.00	92.00	1.2	3,536	0.03%
2023/03/08	1	92.30	1	91.80	92.30	0	3,547	0.00%
2023/03/07	0.1	92.50	4.5	92.20	92.50	-4.4	3,544	-0.12%
2023/03/06	13.5	89.99	2	90.05	90.70	11.5	3,527	0.33%
2023/03/03	10	88.52	6	89.07	89.20	4	3,536	0.11%
2023/03/02	3	91.97	1	91.80	90.80	2	3,372	0.06%
2023/03/01	1	92.90	0	0.00	93.00	1	3,378	0.03%
2023/02/23	4	93.83	4	93.73	93.90	0	3,423	0.00%
2023/02/22	2	93.35	5	94.10	93.20	-3	3,543	-0.08%
2023/02/21	10.2	97.28	1	97.80	97.10	9.2	3,626	0.25%
2023/02/20	0	0.00	1	96.80	97.50	-1	3,771	-0.03%
2023/02/17	3.2	96.56	2	96.70	96.50	1.2	4,007	0.03%
2023/02/16	0	0.00	2	97.60	97.90	-2	4,067	-0.05%
2023/02/15	0	0.00	2	97.90	95.90	-2	4,178	-0.05%
2023/02/14	4	97.08	2	96.40	97.00	2	4,192	0.05%
2023/02/10	6	95.57	0	0.00	95.20	6	4,382	0.14%
2023/02/09	1	98.00	2.1	98.77	98.30	-1.1	4,372	-0.03%
2023/02/08	1	99.00	2	98.80	98.90	-1	4,401	-0.02%
2023/02/07	2	97.00	0	0.00	97.60	2	4,395	0.05%
2023/02/06	2.1	97.85	2	96.90	96.90	0.1	4,427	0.00%
2023/02/03	3	99.80	10	99.47	98.20	-7	4,387	-0.16%
2023/02/02	4	99.75	6	99.68	100.00	-2	4,351	-0.05%
2023/02/01	2	96.85	3.3	97.51	96.70	-1.3	4,263	-0.03%
2023/01/31	2.3	95.66	11	95.64	96.30	-8.8	4,303	-0.20%
2023/01/30	6	94.40	7	93.96	94.80	-1	4,295	-0.02%
2023/01/17	0	0.00	1	89.70	89.50	-1	4,271	-0.02%
2023/01/16	0	0.00	5	88.94	90.00	-5	4,315	-0.12%
2023/01/13	5	87.86	1	88.61	87.70	4	4,344	0.09%
2023/01/12	4	90.38	0	0.00	89.20	4	4,404	0.09%
2023/01/11	3	90.90	3	90.50	90.40	0	4,408	0.00%
2023/01/10	4.2	89.90	6	90.67	89.80	-1.8	4,472	-0.04%
2023/01/09	0	0.00	1	90.40	90.50	-1	4,547	-0.02%
2023/01/06	3	87.77	12	88.47	88.80	-9	4,610	-0.20%
2023/01/04	0	0.00	3	86.13	85.90	-3	4,801	-0.06%
2023/01/03	5	85.78	4	86.00	86.20	1	4,956	0.02%
2022/12/30	4	85.33	4	86.68	84.60	0	5,051	0.00%
2022/12/29	2	85.20	0	0.00	85.10	2	5,112	0.04%
2022/12/28	2	86.90	0	0.00	86.00	2	5,227	0.04%
2022/12/27	1	88.80	0	0.00	88.80	1	5,318	0.02%
2022/12/26	1	87.30	2	88.00	88.30	-1	5,391	-0.02%
2022/12/23	5	85.86	0	0.00	86.90	5	5,515	0.09%
2022/12/22	3	86.60	5	88.90	86.90	-2	5,581	-0.04%
2022/12/21	3	88.20	2	88.95	87.60	1	5,715	0.02%
2022/12/20	6.2	89.82	6	90.33	88.50	0.2	5,847	0.00%
2022/12/19	7	90.64	3	90.97	90.90	4	6,017	0.07%
2022/12/15	1	95.90	2	95.50	95.40	-1	6,214	-0.02%
2022/12/13	1.2	94.50	2	94.65	93.80	-0.8	6,275	-0.01%
2022/12/12	2	94.90	0	0.00	95.00	2	6,289	0.03%
2022/12/09	1	97.40	0	0.00	96.10	1	6,319	0.02%
2022/12/08	7	96.87	2	97.05	97.10	5	6,371	0.08%
2022/12/07	14	99.78	12	96.79	96.20	2	6,462	0.03%
2022/12/06	4	100.88	2	100.50	99.80	2	6,454	0.03%
2022/12/05	2	103.75	13	103.65	103.00	-11	6,541	-0.17%
2022/12/02	6	102.17	8	102.75	102.50	-2	6,546	-0.03%
2022/12/01	12	101.75	15	101.70	102.00	-3	6,589	-0.05%
2022/11/30	3	98.70	1	98.50	98.10	2	6,601	0.03%
2022/11/29	0	0.00	2	97.45	98.30	-2	6,693	-0.03%
2022/11/28	2	96.95	3	96.70	97.80	-1	6,786	-0.01%
2022/11/25	6	96.48	8	97.70	96.00	-2	6,967	-0.03%
2022/11/24	2	98.25	1	98.40	98.80	1	6,996	0.01%
2022/11/23	5	99.26	3	99.80	98.30	2	7,077	0.03%
2022/11/22	2	99.10	3	98.43	98.30	-1	7,184	-0.01%
2022/11/21	0	0.00	1	100.50	100.00	-1	7,322	-0.01%
2022/11/18	27	102.14	24.2	100.27	99.60	2.8	7,455	0.04%
2022/11/17	7	100.29	21	101.10	102.00	-14	7,553	-0.19%
2022/11/16	14.3	99.03	10	99.76	98.30	4.3	7,672	0.06%
2022/11/15	4	98.73	57	99.87	101.00	-53	7,668	-0.69%
2022/11/14	3.1	94.50	23	94.74	95.30	-19.9	8,013	-0.25%
2022/11/11	6	95.38	45	95.15	93.60	-39	8,238	-0.47%
2022/11/10	6	93.08	5	93.88	93.00	1	8,202	0.01%
2022/11/09	11	94.45	12	94.33	94.30	-1	8,285	-0.01%
2022/11/08	6	92.68	9	92.16	90.40	-3	8,385	-0.04%
2022/11/07	3	91.37	5	91.60	91.10	-2	8,445	-0.02%
2022/11/04	4	89.80	3	90.30	91.10	1	8,609	0.01%
2022/11/03	1	88.10	1	88.60	89.90	0	8,677	0.00%
2022/11/02	2	89.10	6	89.32	89.40	-4	8,945	-0.04%
2022/10/31	4	87.03	7	86.66	87.00	-3	9,084	-0.03%
2022/10/28	6	83.87	2	83.75	83.90	4	9,165	0.04%
2022/10/27	4	85.18	1	85.00	85.90	3	9,348	0.03%
2022/10/25	0	0.00	1.4	83.07	82.50	-1.4	9,588	-0.01%
2022/10/24	1	86.40	2	85.80	85.00	-1	9,723	-0.01%
2022/10/21	1	84.00	0	0.00	84.00	1	9,912	0.01%
2022/10/20	7	85.96	3	86.00	86.20	4	10,050	0.04%
2022/10/19	3	87.17	6	87.95	85.80	-3	10,335	-0.03%
2022/10/18	3	88.13	3	87.10	87.90	0	10,432	0.00%
2022/10/17	7	85.23	2	85.80	86.80	5	10,554	0.05%
2022/10/14	3	88.07	6	88.63	89.10	-3	10,742	-0.03%
2022/10/13	31	89.68	62	85.23	83.00	-31	11,153	-0.28%
2022/10/12	3	91.00	3	90.87	90.00	0	11,255	0.00%
2022/10/11	3.5	90.77	0	0.00	90.80	3.5	11,414	0.03%
2022/10/07	26	99.55	6	98.82	97.50	20	11,748	0.17%
2022/10/06	5	100.60	8	101.63	101.50	-3	11,787	-0.03%
2022/10/05	15	100.33	12	100.97	99.80	3	11,825	0.03%
2022/10/04	3	98.60	5	99.50	101.00	-2	11,829	-0.02%
2022/09/30	3	90.33	2	89.50	95.00	1	12,487	0.01%
2022/09/29	1	92.80	14	92.52	91.10	-13	12,909	-0.10%
2022/09/28	4	94.10	2	93.20	90.70	2	13,222	0.02%
2022/09/27	2	97.70	2	98.65	99.60	0	13,774	0.00%
2022/09/26	18	99.68	7	102.44	98.50	11	14,054	0.08%
2022/09/23	44	111.83	52	108.29	107.00	-8	14,215	-0.06%
2022/09/22	20	111.50	64	112.91	114.00	-44	14,252	-0.31%
2022/09/21	2	111.00	0	0.00	110.00	2	14,266	0.01%
2022/09/20	1	111.00	1	112.50	113.00	0	14,345	0.00%
2022/09/19	21	109.50	21.2	109.52	109.50	-0.2	14,511	0.00%
2022/09/16	2	110.50	1	110.00	109.50	1	14,612	0.01%
2022/09/15	28.2	112.84	3.1	112.48	111.50	25.1	14,736	0.17%
2022/09/14	3	109.67	4.7	111.26	114.00	-1.7	14,959	-0.01%
2022/09/13	27.5	113.52	27.1	111.65	111.50	0.4	15,080	0.00%
2022/09/12	32.4	112.52	42	112.86	112.50	-9.6	15,194	-0.06%
2022/09/08	2.2	109.79	5	108.10	110.00	-2.9	15,217	-0.02%
2022/09/07	8	105.81	5	106.30	105.00	3	15,282	0.02%
2022/09/06	24.4	107.64	7	108.21	107.00	17.4	15,312	0.11%
2022/09/05	32.2	111.77	30	110.72	110.50	2.2	15,354	0.01%
2022/09/02	46.2	114.13	35	114.81	115.00	11.2	15,372	0.07%
2022/09/01	92.3	115.53	73.2	113.22	113.00	19.2	15,352	0.12%
2022/08/31	37.2	115.46	33	115.50	115.50	4.2	15,307	0.03%
2022/08/30	47.4	116.49	45	116.28	117.00	2.4	15,517	0.02%
2022/08/29	40.2	113.31	37	114.64	116.00	3.2	15,566	0.02%
2022/08/26	49	117.89	31.5	116.29	115.50	17.5	15,485	0.11%
2022/08/25	27.8	116.46	27	116.94	117.00	0.8	15,471	0.01%
2022/08/24	61.2	116.47	3.3	115.18	113.00	57.9	15,425	0.38%
2022/08/23	55.5	112.97	27	114.52	115.50	28.5	15,405	0.18%
2022/08/22	29	113.28	76	112.38	111.50	-47	15,309	-0.31%
2022/08/19	107.5	113.55	82.1	113.83	113.00	25.4	15,226	0.17%	大買/
2022/08/18	60	105.63	42.4	108.12	109.00	17.6	14,800	0.12%
2022/08/17	14	104.00	6	103.75	102.50	8	14,631	0.05%
2022/08/16	41	106.17	27	104.94	104.50	14	14,638	0.10%
2022/08/15	3.5	105.57	20	103.70	105.50	-16.5	14,659	-0.11%
2022/08/12	18	101.50	8	101.75	101.50	10	14,467	0.07%
2022/08/11	8	100.45	19	101.92	99.60	-11	14,453	-0.08%
2022/08/10	12	99.33	2	99.26	98.50	10	14,537	0.07%
2022/08/09	65	101.08	28	100.86	101.00	37	14,513	0.25%
2022/08/08	1	98.60	0	0.00	99.50	1	14,328	0.01%
2022/08/05	2.2	97.87	6	97.67	98.80	-3.8	14,409	-0.03%
2022/08/04	2	92.60	2	93.60	95.00	0	14,382	0.00%
2022/08/03	48.4	94.04	11	94.59	93.20	37.4	14,364	0.26%
2022/08/02	67.2	96.15	34	95.30	96.20	33.2	14,293	0.23%
2022/08/01	2	101.25	1	101.50	100.50	1	14,116	0.01%
2022/07/29	5	101.70	16	101.97	102.50	-11	14,118	-0.08%
2022/07/28	28	99.40	14.1	99.58	98.50	13.9	14,034	0.10%
2022/07/27	17	98.64	12	98.78	99.50	5	13,908	0.04%
2022/07/26	23.3	102.11	10	100.09	97.40	13.3	13,776	0.10%
2022/07/25	5	99.66	4	100.63	100.50	1	13,539	0.01%
2022/07/22	11	100.45	7.5	99.96	99.10	3.5	13,580	0.03%
2022/07/21	20	100.81	23	101.28	101.50	-3	13,675	-0.02%
2022/07/20	29.5	99.17	45.5	100.06	99.30	-16	13,520	-0.12%
2022/07/19	39.5	94.00	36.3	93.41	94.30	3.2	13,162	0.02%
2022/07/18	23	94.81	58	94.51	93.00	-35	13,027	-0.27%
2022/07/15	81	91.31	13.9	92.26	93.00	67.1	12,806	0.52%
2022/07/14	9.4	86.95	5	87.78	88.00	4.4	12,375	0.04%
2022/07/13	11	84.93	1	86.30	83.50	10	12,311	0.08%
2022/07/12	0	0.00	1	84.60	82.00	-1	12,306	-0.01%
2022/07/11	8	86.73	4	87.85	87.90	4	12,314	0.03%
2022/07/08	55.7	88.56	55	88.87	88.50	0.7	12,130	0.01%
2022/07/07	34.2	85.34	32	84.91	85.00	2.2	11,708	0.02%
2022/07/06	6.2	86.45	8	84.80	83.50	-1.9	11,235	-0.02%
2022/07/05	29.4	88.36	32	89.23	90.10	-2.6	10,979	-0.02%
2022/07/04	54	93.66	41	94.33	90.90	13	10,346	0.13%
2022/07/01	32	106.50	31	104.82	101.00	1	10,130	0.01%
2022/06/30	51	117.58	36	115.54	112.00	15	9,861	0.15%
2022/06/29	4	121.63	5	122.50	124.00	-1	9,795	-0.01%
2022/06/28	29	124.38	28	124.27	124.50	1	10,015	0.01%
2022/06/27	9	124.33	15.1	123.40	125.00	-6.1	10,509	-0.06%
2022/06/24	27	119.11	17	116.74	116.50	10	10,563	0.09%
2022/06/23	61	117.27	59	117.58	119.00	2	10,810	0.02%
2022/06/22	49	118.84	55	117.49	119.50	-6	11,550	-0.05%
2022/06/21	38.1	113.64	45	116.08	118.00	-6.9	11,540	-0.06%
2022/06/20	11	112.59	8	113.56	108.50	3	11,618	0.03%
2022/06/17	43	117.91	29	117.28	118.50	14	11,816	0.12%
2022/06/16	7	124.50	7	124.57	120.50	0	12,158	0.00%
2022/06/15	6	128.92	7	129.00	126.50	-1	12,606	-0.01%
2022/06/14	5.5	131.36	3.2	130.97	131.00	2.3	13,160	0.02%
2022/06/13	21	129.83	38	132.46	133.50	-17	13,413	-0.13%
2022/06/10	3	132.83	24	132.77	132.50	-21	13,626	-0.15%
2022/06/09	43	134.44	23.1	133.59	134.50	20	13,963	0.14%
2022/06/08	8.1	134.06	22.5	134.09	133.50	-14.5	14,265	-0.10%
2022/06/07	8	129.00	30	129.90	130.00	-22	14,193	-0.16%
2022/06/06	6	127.42	5	127.40	127.00	1	14,134	0.01%
2022/06/02	16	128.94	22	128.07	127.50	-6	14,263	-0.04%
2022/06/01	10.5	127.93	12	126.92	126.00	-1.5	14,291	-0.01%
2022/05/31	9	126.67	12	126.50	126.50	-3	14,344	-0.02%
2022/05/30	4	123.25	14	123.29	125.00	-10	14,311	-0.07%
2022/05/27	3	120.50	1	122.00	119.00	2	14,305	0.01%
2022/05/26	34	121.79	12	120.25	119.50	22	14,337	0.15%
2022/05/25	6	119.58	26	120.13	120.50	-20	14,351	-0.14%
2022/05/24	6	117.17	0	0.00	115.50	6	14,427	0.04%
2022/05/23	16.1	122.19	29	121.36	121.00	-12.9	14,403	-0.09%
2022/05/20	8	119.00	12	119.13	119.00	-4	14,368	-0.03%
2022/05/19	37	118.49	17	119.21	120.00	20	14,446	0.14%
2022/05/18	7	120.29	32	120.08	121.00	-25	14,456	-0.17%
2022/05/17	5	115.90	16	115.97	117.00	-11	14,241	-0.08%
2022/05/16	23	116.30	3	115.50	113.00	20	14,299	0.14%
2022/05/13	25	112.26	49	113.03	113.50	-24	14,329	-0.17%
2022/05/12	9	111.33	4	109.50	108.50	5	14,376	0.03%
2022/05/11	7	111.93	6	113.25	112.00	1	14,608	0.01%
2022/05/10	4	110.50	7	111.64	113.50	-3	14,616	-0.02%
2022/05/09	47	110.14	67	109.25	108.50	-20	14,710	-0.14%
2022/05/06	51	115.79	55	113.07	116.00	-4	14,893	-0.03%
2022/05/05	7	114.57	21	113.26	113.00	-14	14,931	-0.09%
2022/05/04	5.1	111.21	13.1	110.70	112.00	-8.1	14,911	-0.05%
2022/05/03	14	107.07	7	106.71	108.00	7	14,981	0.05%
2022/04/29	9	105.72	9	106.61	105.00	0	15,109	0.00%
2022/04/28	4	103.75	11	103.05	102.50	-7	15,062	-0.05%
2022/04/27	73	104.63	62	105.29	106.00	11	14,925	0.07%
2022/04/26	12	110.33	14	109.89	110.00	-2	14,714	-0.01%
2022/04/25	6	109.00	21	109.19	110.00	-15	14,715	-0.10%
2022/04/22	30.1	117.32	13	116.85	115.00	17.1	14,672	0.12%
2022/04/21	6	123.17	15	122.63	123.00	-9	14,735	-0.06%
2022/04/20	9	121.89	12	122.83	122.50	-3	14,857	-0.02%
2022/04/19	11	123.36	14	123.57	121.00	-3	15,002	-0.02%
2022/04/18	31	122.16	14	121.86	119.50	17	15,138	0.11%
2022/04/15	63	128.34	2	128.00	123.00	61	15,233	0.40%
2022/04/14	30	132.88	30	131.45	130.50	0	15,425	0.00%
2022/04/13	20	127.00	13.2	129.94	130.50	6.8	15,411	0.04%
2022/04/12	10	127.85	5	127.40	124.50	5	15,455	0.03%
2022/04/11	5	128.50	7	128.64	128.50	-2	15,497	-0.01%
2022/04/08	10	126.15	12	126.29	128.00	-2	15,499	-0.01%
2022/04/07	23.2	127.32	1	131.50	124.50	22.2	15,528	0.14%
2022/04/06	10	130.00	8	131.00	130.50	2	15,634	0.01%
2022/04/01	8	131.50	14	132.21	133.50	-6	15,910	-0.04%
2022/03/31	26	133.08	59	133.56	133.00	-33	16,040	-0.21%
2022/03/30	34	137.21	42.2	136.77	137.50	-8.2	15,779	-0.05%
2022/03/29	20	134.38	28	135.73	131.00	-8	15,296	-0.05%
2022/03/28	43	135.43	24	135.65	136.50	19	15,114	0.13%
2022/03/25	58.1	136.99	72.8	139.15	134.00	-14.7	14,809	-0.10%
2022/03/24	17.8	133.40	20	132.78	134.50	-2.2	14,028	-0.02%
2022/03/23	18	132.39	16	133.25	130.50	2	13,891	0.01%
2022/03/22	8.2	131.88	7	131.07	132.00	1.2	13,907	0.01%
2022/03/21	20	132.50	35.1	130.55	131.50	-15.1	13,712	-0.11%
2022/03/18	44.1	128.82	58	128.73	129.50	-13.9	13,415	-0.10%
2022/03/17	37	121.58	44	125.14	127.00	-7	13,097	-0.05%
2022/03/16	96	119.52	43	116.52	115.50	53	12,561	0.42%
2022/03/15	41	119.59	41	118.23	116.00	0	12,323	0.00%
2022/03/14	46	119.33	48.1	120.46	120.50	-2.1	12,224	-0.02%
2022/03/11	38.1	116.55	46	117.27	117.50	-7.9	12,051	-0.07%
2022/03/10	10	115.50	16.2	115.81	118.00	-6.2	11,755	-0.05%
2022/03/09	18	108.97	3	109.00	107.50	15	11,998	0.13%
2022/03/08	42	108.19	48	108.24	106.00	-6	12,521	-0.05%
2022/03/07	16.3	110.01	11	108.45	108.00	5.3	12,436	0.04%
2022/03/04	12	115.08	20	117.05	117.00	-8	12,518	-0.06%
2022/03/03	4	116.00	7	117.43	114.50	-3	12,739	-0.02%
2022/03/02	6	113.08	11	113.00	115.50	-5	12,940	-0.04%
2022/03/01	7	108.71	9	109.56	111.00	-2	13,007	-0.02%
2022/02/25	6.1	105.08	7	105.14	107.50	-0.9	13,312	-0.01%
2022/02/24	5	101.40	7.2	101.14	101.00	-2.2	13,622	-0.02%
2022/02/23	3	107.17	0	0.00	107.00	3	13,708	0.02%
2022/02/22	7	108.36	2	108.75	107.00	5	14,312	0.03%
2022/02/21	16	112.56	9	112.94	113.00	7	14,773	0.05%
2022/02/18	10	116.90	11	117.50	117.50	-1	15,619	-0.01%
2022/02/17	17	116.24	3	118.00	116.00	14	16,741	0.08%
2022/02/16	6	117.08	5	116.50	116.00	1	17,296	0.01%
2022/02/15	11	116.91	4.1	116.66	115.00	6.9	17,696	0.04%
2022/02/14	17	114.71	9	114.56	114.50	8	18,179	0.04%
2022/02/11	20	120.25	22	118.30	120.50	-2	18,412	-0.01%
2022/02/10	8.1	114.88	4	115.38	113.50	4.1	18,570	0.02%
2022/02/09	23	113.85	12.5	114.00	115.50	10.5	18,977	0.06%
2022/02/08	36.4	108.97	20	109.48	109.00	16.4	19,452	0.08%
2022/02/07	1	105.50	1	102.50	106.50	0	19,958	0.00%
2022/01/26	3	106.00	5.1	105.70	106.00	-2.1	20,938	-0.01%
2022/01/25	11	107.73	10.5	106.26	105.00	0.5	22,199	0.00%
2022/01/24	1.1	109.41	4	108.75	112.00	-2.9	23,333	-0.01%
2022/01/21	3	111.50	5	109.30	107.50	-2	24,393	-0.01%
2022/01/20	2	111.75	4	112.63	113.00	-2	24,821	-0.01%
2022/01/19	10.3	113.41	13	112.65	113.00	-2.8	25,702	-0.01%
2022/01/18	20.3	118.01	7	118.57	116.00	13.3	27,585	0.05%
2022/01/17	2.4	116.35	2	115.75	118.50	0.4	27,949	0.00%
2022/01/14	8	112.44	20	110.80	115.50	-12	28,705	-0.04%
2022/01/13	3	115.00	5	114.90	114.50	-2	29,333	-0.01%
2022/01/12	8	117.69	12	117.67	116.50	-4	30,283	-0.01%
2022/01/11	5	119.80	2	117.75	117.50	3	31,864	0.01%
2022/01/10	14	123.25	12	122.92	125.50	2	32,869	0.01%
2022/01/07	34.3	125.97	18.1	125.03	123.50	16.2	33,851	0.05%
2022/01/06	11	133.45	8.1	133.88	134.00	2.9	34,726	0.01%
2022/01/05	11.1	135.36	3.1	134.55	135.00	8.1	35,729	0.02%
2022/01/04	8	142.56	3	144.83	141.00	5	36,751	0.01%
2022/01/03	13	145.50	18	147.22	144.50	-5	38,902	-0.01%
2021/12/30	8	144.63	4	144.25	143.00	4	39,815	0.01%
2021/12/29	39	147.58	40	146.45	146.00	-1	40,713	0.00%
2021/12/28	36.1	145.64	35	146.23	145.50	1.1	41,252	0.00%
2021/12/27	17	142.29	24	142.15	144.50	-7	41,547	-0.02%
2021/12/24	2.2	138.17	0	0.00	136.00	2.2	41,792	0.01%
2021/12/23	5	138.80	6	139.42	138.00	-1	42,607	0.00%
2021/12/22	6	137.17	4	138.25	136.00	2	43,380	0.00%
2021/12/21	3	134.83	6	135.33	136.00	-3	44,216	-0.01%
2021/12/20	12	134.83	6	134.25	134.50	6	45,849	0.01%
2021/12/17	7	138.43	14	138.43	136.50	-7	47,177	-0.01%
2021/12/16	37	143.28	52	140.03	143.00	-15	48,924	-0.03%
2021/12/15	61	136.25	27	136.63	137.00	34	49,234	0.07%
2021/12/14	14	133.82	17	134.85	133.50	-3	49,407	-0.01%
2021/12/13	3	133.67	3	134.17	134.00	0	49,442	0.00%
2021/12/10	12	138.04	3	139.50	137.50	9	49,568	0.02%
2021/12/09	3	140.50	6	141.00	141.50	-3	49,819	-0.01%
2021/12/08	5	144.60	14	145.25	143.00	-9	50,199	-0.02%
2021/12/07	15	145.57	8	144.06	143.00	7	50,938	0.01%
2021/12/06	19	150.58	16	151.47	149.50	3	51,266	0.01%
2021/12/03	33	156.36	29	157.00	155.00	4	51,575	0.01%
2021/12/02	37.2	153.90	44	154.22	156.00	-6.8	51,503	-0.01%
2021/12/01	7	147.64	6	148.67	148.00	1	51,169	0.00%
2021/11/30	22	149.64	15	149.63	150.00	7	51,467	0.01%
2021/11/29	17	147.15	17	146.97	148.50	0	51,759	0.00%
2021/11/26	10	143.40	11	144.27	148.50	-1	51,975	0.00%
2021/11/25	5	147.00	5	146.00	145.50	0	51,787	0.00%
2021/11/24	33	146.27	30	146.38	145.00	3	51,859	0.01%
2021/11/23	53	150.27	46	150.49	147.00	7	51,866	0.01%
2021/11/22	21	155.24	17	156.91	153.00	4	51,979	0.01%
2021/11/19	27	160.50	24	160.54	156.00	3	52,766	0.01%
2021/11/18	33	159.70	21	159.21	157.00	12	52,749	0.02%
2021/11/17	65	165.58	71	164.44	165.50	-6	52,962	-0.01%
2021/11/16	108	162.78	120.2	165.76	159.50	-12.2	52,558	-0.02%	大買/大賣/
2021/11/15	60	156.43	37	154.66	159.00	23	51,648	0.04%
2021/11/12	11	154.50	17.5	153.72	149.00	-6.5	51,393	-0.01%
2021/11/11	34	146.72	31	148.24	151.50	3	51,178	0.01%
2021/11/10	50	142.70	50	144.04	145.00	0	50,801	0.00%
2021/11/09	52.1	147.54	59	146.05	142.00	-6.9	50,612	-0.01%
2021/11/08	84.5	144.09	74.5	144.51	146.50	10	50,327	0.02%
2021/11/05	51	149.31	46.2	150.57	147.50	4.8	50,121	0.01%
2021/11/04	51	157.13	46.1	159.28	150.00	4.9	49,748	0.01%
2021/11/03	80	155.51	88	157.09	160.50	-8	49,363	-0.02%
2021/11/02	100.2	162.40	89.3	163.96	154.00	10.9	48,518	0.02%
2021/11/01	82	163.60	94.1	160.38	165.50	-12.1	47,371	-0.03%
2021/10/29	98.8	150.65	106	151.20	152.50	-7.2	46,367	-0.02%	大賣/
2021/10/28	34	142.87	39.2	142.59	142.50	-5.2	45,320	-0.01%
2021/10/27	70	141.88	55	142.06	141.50	15	45,025	0.03%
2021/10/26	61	143.78	83	142.14	140.00	-22	44,406	-0.05%
2021/10/25	18	135.08	17	135.06	135.00	1	42,768	0.00%
2021/10/22	86	133.50	65.3	133.81	135.50	20.7	42,815	0.05%
2021/10/21	54	135.69	47	135.90	132.50	7	42,435	0.02%
2021/10/20	88	131.97	105	132.65	135.50	-17	42,141	-0.04%	大賣/
2021/10/19	88	132.41	63	132.69	129.50	25	41,482	0.06%
2021/10/18	37	127.24	29	128.26	132.00	8	40,515	0.02%
2021/10/15	31	124.81	87	124.45	128.50	-56	40,101	-0.14%
2021/10/14	70	117.72	68	120.07	117.00	2	39,579	0.01%
2021/10/13	59	125.18	40	126.29	122.00	19	39,274	0.05%
2021/10/12	49	127.09	61	127.67	128.50	-12	39,148	-0.03%
2021/10/08	116	127.17	82	125.12	124.00	34	39,173	0.09%	大買/
2021/10/07	50	122.17	72.2	122.10	124.50	-22.2	37,710	-0.06%
2021/10/06	73.2	115.52	78	115.80	113.50	-4.8	37,871	-0.01%
2021/10/05	60	111.52	53	108.08	113.50	7	37,204	0.02%
2021/10/04	64	107.58	60	108.84	106.00	4	36,571	0.01%
2021/10/01	58	112.03	50.1	112.27	112.00	7.9	36,165	0.02%
2021/09/30	54	114.26	62	116.26	118.00	-8	36,074	-0.02%
2021/09/29	35	114.99	24	115.79	112.00	11	35,335	0.03%
2021/09/28	35	122.56	43	122.44	122.00	-8	34,671	-0.02%
2021/09/27	102.2	126.26	108	125.91	123.00	-5.8	33,883	-0.02%	大買/大賣/
2021/09/24	90	121.02	79	120.97	119.50	11	32,349	0.03%
2021/09/23	85	117.62	120.2	117.89	121.00	-35.2	31,055	-0.11%	大賣/
2021/09/22	28	107.49	41	107.98	110.50	-13	29,473	-0.04%
2021/09/17	10	106.05	13	104.69	107.50	-3	29,084	-0.01%
2021/09/16	23	102.20	28.1	102.07	101.50	-5.1	28,932	-0.02%
2021/09/15	13.2	101.46	9	102.72	100.50	4.2	28,857	0.01%
2021/09/14	26	107.10	26	107.21	106.00	0	28,654	0.00%
2021/09/13	28	108.43	25	108.08	106.50	3	28,806	0.01%
2021/09/10	42.3	105.98	41	106.23	108.00	1.3	28,763	0.00%
2021/09/09	34	99.53	28	100.09	101.50	6	28,549	0.02%
2021/09/08	26	96.77	111.1	95.08	94.60	-85.1	28,436	-0.30%	大賣/
2021/09/07	18	99.69	10	98.59	98.60	8	28,804	0.03%
2021/09/06	13	104.15	25	103.88	103.50	-12	29,578	-0.04%
2021/09/03	27.1	102.75	18	105.06	103.00	9.1	29,580	0.03%
2021/09/02	48	110.71	39	108.77	106.00	9	29,540	0.03%
2021/09/01	49	109.65	50	109.71	114.00	-1	29,120	0.00%
2021/08/31	8	107.38	9	106.11	109.00	-1	28,646	0.00%
2021/08/30	22	105.80	21	106.83	106.00	1	28,721	0.00%
2021/08/27	35	107.41	31	106.82	104.50	4	28,782	0.01%
2021/08/26	39	108.45	31	108.98	111.50	8	29,032	0.03%
2021/08/25	63	110.52	57	109.77	106.50	6	28,704	0.02%
2021/08/24	30	105.63	17.1	105.94	105.00	13	27,801	0.05%
2021/08/23	24	101.40	13	102.02	104.00	11	27,303	0.04%
2021/08/20	17	92.69	22.2	93.19	94.60	-5.2	26,844	-0.02%
2021/08/19	13	87.25	15	87.93	86.00	-2	26,642	-0.01%
2021/08/18	16	85.94	15	86.78	89.80	1	26,569	0.00%
2021/08/17	9	89.41	42	87.87	84.50	-33	26,688	-0.12%
2021/08/16	45	91.59	11	90.44	92.00	34	26,509	0.13%
2021/08/13	17	91.09	19	91.82	90.30	-2	26,453	-0.01%
2021/08/12	8	95.55	9	95.91	95.60	-1	26,366	0.00%
2021/08/11	36.2	92.73	16	92.11	93.30	20.2	26,380	0.08%
2021/08/10	24	95.70	80	95.29	96.50	-56	26,198	-0.21%
2021/08/09	10	98.26	4	96.80	95.40	6	26,051	0.02%
2021/08/06	23.2	107.31	17	106.74	106.00	6.2	25,867	0.02%
2021/08/05	19	108.45	13	109.31	112.50	6	25,914	0.02%
2021/08/04	16	109.53	11	110.86	107.00	5	26,200	0.02%
2021/08/03	12	108.54	7	108.07	108.50	5	26,113	0.02%
2021/08/02	15	105.77	19	105.00	106.50	-4	26,038	-0.02%
2021/07/30	17	105.76	17	104.21	102.50	0	25,949	0.00%
2021/07/29	19	105.08	16	105.91	108.00	3	25,755	0.01%
2021/07/28	37	104.76	37	104.14	104.50	0	25,598	0.00%
2021/07/27	9	116.33	10.4	120.20	112.00	-1.4	25,361	-0.01%
2021/07/26	21.4	117.65	19	117.26	118.00	2.4	25,132	0.01%
2021/07/23	28	115.89	26	114.63	114.00	2	24,749	0.01%
2021/07/22	69	120.84	88	119.00	121.50	-19	24,472	-0.08%
2021/07/21	82	112.23	70.3	114.33	117.00	11.7	23,826	0.05%
2021/07/20	62	109.85	39.1	108.78	106.50	22.9	23,256	0.10%
2021/07/19	72	115.50	68.4	114.39	112.50	3.6	22,976	0.02%
2021/07/16	65.2	107.01	47	110.00	111.00	18.2	22,765	0.08%
2021/07/15	112	98.53	76	103.10	107.00	36	22,479	0.16%	大買/
2021/07/14	55	97.19	76.1	95.95	99.60	-21.1	21,925	-0.10%
2021/07/13	50	95.36	143.1	95.56	90.60	-93.1	21,341	-0.44%	大賣/
2021/07/12	17	88.98	28.5	91.91	92.70	-11.5	20,269	-0.06%
2021/07/09	17.3	84.82	11	85.77	84.30	6.3	20,067	0.03%
2021/07/08	37	84.65	8	84.19	83.70	29	20,187	0.14%
2021/07/07	30	83.90	21	83.73	84.30	9	20,213	0.04%
2021/07/06	40	80.59	5	80.40	79.70	35	20,418	0.17%
2021/07/05	56	80.10	4.1	80.21	80.60	51.9	20,953	0.25%
2021/07/02	2	78.00	1.1	79.14	79.20	0.9	21,542	0.00%
2021/07/01	3	77.10	6	76.43	76.10	-3	22,398	-0.01%
2021/06/30	8	78.16	1	79.00	78.30	7	23,111	0.03%
2021/06/29	4	78.23	6	78.88	77.70	-2	23,415	-0.01%
2021/06/28	9	83.80	2	82.90	81.50	7	23,399	0.03%
2021/06/25	2	86.00	31.3	85.88	85.00	-29.3	24,037	-0.12%
2021/06/24	10	83.68	7.2	83.91	83.10	2.8	24,507	0.01%
2021/06/23	17	83.56	19	82.64	82.90	-2	24,570	-0.01%
2021/06/22	19	85.80	21.2	85.68	81.00	-2.2	24,919	-0.01%
2021/06/21	7	86.91	2	87.20	85.20	5	25,138	0.02%
2021/06/18	19	84.51	30.3	85.09	87.50	-11.3	25,777	-0.04%
2021/06/17	18	79.92	14	80.38	81.10	4	25,476	0.02%
2021/06/16	22	79.13	9	79.49	78.40	13	25,378	0.05%
2021/06/15	45	76.43	64	78.19	79.90	-19	24,755	-0.08%
2021/06/11	7	72.00	8.6	72.67	72.70	-1.6	23,827	-0.01%
2021/06/10	7	72.39	4	70.50	70.10	3	23,921	0.01%
2021/06/08	2	70.75	2	70.20	69.40	0	23,948	0.00%
2021/06/07	5	69.34	12	70.34	70.80	-7	23,914	-0.03%
2021/06/04	6	70.32	2	70.30	68.50	4	23,699	0.02%
2021/06/03	14	72.19	8	72.19	72.70	6	23,504	0.03%
2021/06/02	2	69.88	11	69.30	68.80	-9	22,927	-0.04%
2021/06/01	8	68.74	10	68.36	69.00	-2	22,715	-0.01%
2021/05/31	4	67.25	5	67.74	67.30	-1	22,613	0.00%
2021/05/28	6	68.48	7	68.14	67.70	-1	22,504	0.00%
2021/05/27	3	65.27	22	66.25	66.60	-19	22,262	-0.09%
2021/05/26	7	64.31	9	63.89	63.60	-2	22,025	-0.01%
2021/05/25	26	61.79	33	63.28	63.30	-7	21,986	-0.03%
2021/05/24	1	57.80	4.1	59.17	59.90	-3.1	21,802	-0.01%
2021/05/21	1	55.80	1	55.70	56.00	0	22,535	0.00%
2021/05/20	4	55.20	9	55.66	55.60	-5	22,687	-0.02%
2021/05/19	8	54.66	1	54.50	54.90	7	22,627	0.03%
2021/05/18	3	52.43	9	51.67	54.00	-6	22,512	-0.03%
2021/05/17	9	50.34	13	49.16	49.15	-4	22,514	-0.02%
2021/05/14	20.1	55.73	22	55.37	51.80	-1.9	22,385	-0.01%
2021/05/13	2	55.50	4	55.48	54.80	-2	22,250	-0.01%
2021/05/12	20	54.81	29	55.03	56.00	-9	22,119	-0.04%
2021/05/11	7	55.14	14	53.18	53.60	-7	21,817	-0.03%
2021/05/10	7	59.53	1	58.70	58.80	6	21,807	0.03%
2021/05/07	79	60.75	68	61.70	61.90	11	21,825	0.05%
2021/05/06	6	58.80	5	57.84	58.50	1	21,845	0.00%
2021/05/05	19	60.34	1	59.10	58.00	18	21,940	0.08%
2021/05/04	7	58.40	4	60.25	60.80	3	21,922	0.01%
2021/05/03	10	62.09	0	0.00	61.60	10	21,814	0.05%
2021/04/29	1	67.20	5	65.00	65.10	-4	21,797	-0.02%
2021/04/28	6	68.47	5	66.90	67.30	1	22,200	0.00%
2021/04/27	6	66.90	6	66.20	66.20	0	22,450	0.00%
2021/04/26	4	69.08	1.2	70.13	68.20	2.8	22,748	0.01%
2021/04/23	12	66.68	14	67.82	68.70	-2	23,292	-0.01%
2021/04/22	23.1	71.19	10	70.55	67.10	13.1	23,909	0.05%
2021/04/21	24	76.52	14	76.77	74.50	10	24,734	0.04%
2021/04/20	68	72.25	85	74.49	74.90	-17	24,436	-0.07%
2021/04/19	26	69.78	17	69.84	70.70	9	24,647	0.04%
2021/04/16	12	69.00	22	69.58	68.60	-10	24,760	-0.04%
2021/04/15	19.2	68.82	6	70.17	68.80	13.2	24,734	0.05%
2021/04/14	6	67.80	6	65.45	68.70	0	24,716	0.00%
2021/04/13	8	68.95	9	70.11	68.00	-1	24,676	0.00%
2021/04/12	19.5	69.16	22	68.59	68.00	-2.5	24,583	-0.01%
2021/04/09	16	76.30	23	75.97	75.00	-7	24,329	-0.03%
2021/04/08	42.5	71.65	34	72.43	74.50	8.5	23,755	0.04%
2021/04/07	48	67.93	37	68.62	69.00	11	23,064	0.05%
2021/04/06	6	64.02	54	64.44	65.80	-48	22,461	-0.21%
2021/04/01	24	60.64	12.9	61.19	59.90	11.1	21,918	0.05%
2021/03/31	8	60.63	7	60.69	59.50	1	21,803	0.00%
2021/03/30	167	60.78	157.7	61.49	60.90	9.3	21,724	0.04%	大買/大賣/
2021/03/29	44	58.21	49	57.81	59.50	-5	21,067	-0.02%
2021/03/26	2	55.30	5	55.46	55.80	-3	20,571	-0.01%
2021/03/25	71	55.83	57	55.14	55.40	14	20,466	0.07%
2021/03/24	69	54.18	74	54.63	55.00	-5	20,076	-0.02%
2021/03/23	52	56.33	50	57.25	52.00	2	19,449	0.01%
2021/03/22	4	53.60	8	54.91	56.70	-4	18,413	-0.02%
2021/03/19	13	52.08	6	52.33	51.60	7	18,192	0.04%
2021/03/18	2	52.15	11	51.74	51.80	-9	18,173	-0.05%
2021/03/17	10	51.36	33	51.30	50.80	-23	18,553	-0.12%
2021/03/16	44	51.76	62	51.43	50.40	-18	19,764	-0.09%
2021/03/15	10	50.34	19	50.30	49.95	-9	20,109	-0.04%
2021/03/12	4	48.68	15	48.85	48.90	-11	20,161	-0.05%
2021/03/11	5	46.09	4	46.55	46.90	1	20,259	0.00%
2021/03/10	0	0.00	14	45.09	44.70	-14	20,376	-0.07%
2021/03/09	10	45.01	5	44.92	45.00	5	21,015	0.02%
2021/03/05	0	0.00	2	46.40	45.95	-2	21,053	-0.01%
2021/03/04	2	47.13	1	47.15	46.80	1	21,449	0.00%
2021/03/03	10	47.80	0	0.00	47.90	10	21,642	0.05%
2021/03/02	4	47.85	2	48.33	47.30	2	21,725	0.01%
2021/02/26	3	47.52	1	47.80	47.60	2	22,034	0.01%
2021/02/25	2	48.83	13	49.02	48.60	-11	22,532	-0.05%
2021/02/24	3	50.23	3	50.20	49.40	0	22,516	0.00%
2021/02/23	61	52.73	32	52.66	51.80	29	22,425	0.13%
2021/02/22	7	48.41	23	50.15	50.80	-16	21,548	-0.07%
2021/02/18	2	45.50	3	46.48	46.60	-1	21,117	0.00%
2021/02/17	9	46.70	2	46.95	46.25	7	21,022	0.03%
2021/02/05	3	46.05	3	45.87	45.65	0	20,861	0.00%
2021/02/04	2	46.63	2	46.25	46.10	0	20,786	0.00%
2021/02/03	45	48.10	47	47.25	47.25	-2	20,700	-0.01%
2021/02/02	4	46.80	18	47.42	48.00	-14	20,514	-0.07%
2021/02/01	3	45.80	0	0.00	45.85	3	20,331	0.01%
2021/01/29	16	46.51	16	45.60	44.80	0	20,125	0.00%
2021/01/28	6	47.45	14	47.68	47.10	-8	19,980	-0.04%
2021/01/27	12	47.90	8	48.41	49.10	4	19,843	0.02%
2021/01/26	39	48.81	33	49.48	48.00	6	19,622	0.03%
2021/01/25	15	48.77	42	48.76	49.30	-27	19,481	-0.14%
2021/01/22	13	49.13	26	49.25	49.70	-13	19,292	-0.07%
2021/01/21	76	50.47	46	50.11	48.65	30	19,067	0.16%
2021/01/20	48	49.23	53	49.17	49.40	-5	18,548	-0.03%
2021/01/19	25	51.36	15	52.08	50.00	10	18,146	0.06%
2021/01/18	29	52.11	26	52.32	52.50	3	17,692	0.02%
2021/01/15	69	51.16	63	52.20	51.00	6	16,927	0.04%
2021/01/14	232	49.81	202	49.27	50.10	30	16,128	0.19%	大買/大賣/
2021/01/13	10	46.80	18	45.72	46.85	-8	14,645	-0.05%
2021/01/12	18	42.82	32	42.81	42.60	-14	14,261	-0.10%
2021/01/11	25	41.30	17	41.00	41.70	8	13,388	0.06%
2021/01/08	1	39.35	0	0.00	38.85	1	13,094	0.01%
2021/01/07	10	40.12	14	39.88	39.30	-4	13,116	-0.03%
2021/01/06	15	39.76	1	39.00	39.80	14	13,007	0.11%
2021/01/05	13	41.38	16	41.37	41.15	-3	12,715	-0.02%
2021/01/04	12	42.03	28	41.96	42.60	-16	12,539	-0.13%
2020/12/31	6	40.62	3	40.15	40.60	3	12,196	0.02%
2020/12/30	5	40.39	1	41.10	40.10	4	12,164	0.03%
2020/12/29	20	41.98	16	41.10	41.00	4	12,057	0.03%
2020/12/28	5	41.17	11	41.30	41.65	-6	11,676	-0.05%
2020/12/25	10	40.47	18	40.23	39.85	-8	11,341	-0.07%
2020/12/24	4	39.50	8	39.36	39.40	-4	11,015	-0.04%
2020/12/23	3	38.55	12	38.57	39.20	-9	10,851	-0.08%
2020/12/22	9	37.98	2	38.05	37.20	7	10,783	0.06%
2020/12/21	2	37.70	3	38.40	37.50	-1	10,875	-0.01%
2020/12/18	5	38.32	10	38.54	38.85	-5	10,875	-0.05%
2020/12/17	5	38.28	25	38.27	38.85	-20	10,782	-0.19%
2020/12/16	5	38.60	11	38.42	38.25	-6	10,654	-0.06%
2020/12/15	21	38.40	4	38.58	37.70	17	10,552	0.16%
2020/12/14	14	39.88	20	40.30	40.15	-6	10,345	-0.06%
2020/12/11	19	39.09	36	39.95	38.80	-17	10,064	-0.17%
2020/12/10	90	41.16	224	40.78	41.10	-134	9,491	-1.41%	大賣/鉅額交易
2020/12/09	4	38.49	47	38.49	39.60	-43	8,064	-0.53%
2020/12/08	10	36.20	60	35.27	36.00	-50	7,328	-0.68%
2020/12/07	5	35.23	38	35.11	35.20	-33	7,011	-0.47%
2020/12/04	23	33.99	23	33.96	34.00	0	6,711	0.00%
2020/12/03	43	34.18	56	34.65	33.45	-13	6,581	-0.20%
2020/12/02	115	32.76	13	32.93	32.65	102	6,209	1.64%	大買/鉅額交易
2020/12/01	4	32.58	1	33.00	32.30	3	6,100	0.05%
2020/11/30	33	33.38	10	33.67	32.85	23	5,978	0.38%
2020/11/27	20	32.26	18	32.35	32.30	2	5,578	0.04%
2020/11/26	7	32.07	2	31.93	31.95	5	5,317	0.09%
2020/11/25	9	32.36	5	32.19	32.05	4	5,187	0.08%
2020/11/24	51	31.47	67	31.61	31.70	-16	4,817	-0.33%
2020/11/23	15	29.79	2	29.60	29.80	13	4,219	0.31%
2020/11/20	4	29.35	30	29.07	29.65	-26	4,054	-0.64%
2020/11/19	0	0.00	5	28.30	28.50	-5	3,864	-0.13%
2020/11/18	1	28.15	0	0.00	28.15	1	3,900	0.03%
2020/11/17	28	28.36	2	28.80	28.20	26	4,074	0.64%
2020/11/13	1	27.55	1	27.70	27.95	0	4,468	0.00%
2020/11/12	0	0.00	1	28.05	27.65	-1	4,634	-0.02%
2020/11/11	0	0.00	6	27.77	27.80	-6	4,737	-0.13%
2020/11/10	2	27.78	1	27.90	27.65	1	4,847	0.02%
2020/11/06	0	0.00	10	27.40	27.40	-10	4,928	-0.20%
2020/11/05	0	0.00	20	27.50	27.50	-20	5,017	-0.40%
2020/11/04	1	27.50	1	27.90	27.50	0	5,145	0.00%
2020/11/02	1	26.85	7	26.97	27.00	-6	5,375	-0.11%
2020/10/30	21	27.11	1	27.45	27.10	20	5,527	0.36%
2020/10/29	11	27.49	10	27.10	27.55	1	5,763	0.02%
2020/10/28	23	27.99	10	27.65	27.65	13	5,909	0.22%
2020/10/27	3	28.13	0	0.00	28.10	3	6,067	0.05%
2020/10/26	2	28.58	0	0.00	28.55	2	6,239	0.03%
2020/10/23	13	28.85	10	28.95	28.95	3	6,547	0.05%
2020/10/22	17	29.68	9	29.39	29.00	8	7,735	0.10%
2020/10/21	4	29.01	10	29.22	29.15	-6	8,049	-0.07%
2020/10/20	4	29.05	0	0.00	29.05	4	8,533	0.05%
2020/10/16	3	29.05	1	29.00	28.55	2	10,259	0.02%
2020/10/15	20	29.19	15	29.15	29.30	5	10,442	0.05%
2020/10/14	4	28.40	3	28.58	28.60	1	10,382	0.01%
2020/10/13	6	27.80	3	28.00	27.75	3	10,652	0.03%
2020/10/12	2	28.30	0	0.00	27.95	2	11,226	0.02%
2020/10/08	2	28.83	0	0.00	28.55	2	11,454	0.02%
2020/10/07	0	0.00	2	28.85	29.00	-2	12,293	-0.02%
2020/10/05	1	27.75	1	28.00	27.85	0	13,193	0.00%
2020/09/30	1	27.70	4	27.90	27.85	-3	13,282	-0.02%
2020/09/29	4	27.95	0	0.00	27.70	4	13,344	0.03%
2020/09/28	0	0.00	5	27.75	28.30	-5	13,463	-0.04%
2020/09/25	5	28.79	34	27.60	27.50	-29	13,617	-0.21%
2020/09/24	36	30.20	14	29.77	29.35	22	13,724	0.16%
2020/09/23	1	29.65	3	29.67	30.00	-2	13,469	-0.01%
2020/09/22	1	29.35	1	29.20	29.35	0	13,378	0.00%
2020/09/18	0	0.00	1	29.35	29.35	-1	13,345	-0.01%
2020/09/16	1	29.20	0	0.00	29.10	1	13,299	0.01%
2020/09/14	2	29.05	1	29.00	28.90	1	13,345	0.01%
2020/09/11	1	28.70	3	28.47	28.35	-2	13,328	-0.02%
2020/09/10	2	28.90	0	0.00	28.55	2	13,336	0.01%
2020/09/09	4	28.45	2	28.65	28.90	2	13,371	0.01%
2020/09/08	5	28.83	0	0.00	28.90	5	13,385	0.04%
2020/09/07	52	29.42	35	29.38	29.35	17	13,385	0.13%
2020/09/04	0	0.00	1	27.50	27.60	-1	13,209	-0.01%
2020/09/03	1	27.25	4.5	27.45	27.25	-3.5	13,300	-0.03%
2020/09/02	3	27.32	6	27.30	27.30	-3	13,432	-0.02%
2020/08/31	6	26.97	5	26.85	26.85	1	13,585	0.01%
2020/08/28	3	26.85	3	26.68	26.70	0	14,029	0.00%
2020/08/27	6	26.83	0	0.00	26.75	6	14,055	0.04%
2020/08/26	2	26.98	0	0.00	27.10	2	14,087	0.01%
2020/08/24	1	26.55	5	26.59	26.55	-4	14,208	-0.03%
2020/08/21	2	27.20	1	27.30	27.05	1	14,326	0.01%
2020/08/20	7	27.29	0	0.00	27.00	7	14,302	0.05%
2020/08/19	6	29.78	7	29.91	30.00	-1	14,482	-0.01%
2020/08/18	4	30.95	9	30.60	30.40	-5	15,022	-0.03%
2020/08/17	6	30.35	4	30.31	30.40	2	15,120	0.01%
2020/08/14	9	29.62	5	29.68	29.80	4	15,224	0.03%
2020/08/13	0	0.00	3	29.28	29.00	-3	15,368	-0.02%
2020/08/12	4	28.98	1	28.80	29.00	3	15,414	0.02%
2020/08/11	7	29.33	7	29.23	29.05	0	15,467	0.00%
2020/08/10	2	30.15	6	30.47	29.45	-4	15,465	-0.03%
2020/08/07	0	0.00	5	30.70	30.60	-5	15,450	-0.03%
2020/08/06	7	30.57	17	30.59	30.45	-10	15,867	-0.06%
2020/08/05	5	31.17	4	31.18	31.10	1	15,774	0.01%
2020/08/04	12	32.05	7	31.69	31.60	5	15,797	0.03%
2020/08/03	17	31.29	33	31.36	31.55	-16	15,611	-0.10%
2020/07/31	12	32.07	17	32.07	31.65	-5	15,508	-0.03%
2020/07/30	10	31.60	3	31.63	31.80	7	15,356	0.05%
2020/07/29	6	31.63	13	31.23	31.95	-7	15,201	-0.05%
2020/07/28	89	33.42	94	33.67	30.50	-5	14,897	-0.03%
2020/07/27	49	32.23	14	31.75	32.80	35	13,771	0.25%
2020/07/24	14	32.12	40	31.37	31.25	-26	13,310	-0.20%
2020/07/23	93	31.98	127	32.20	32.40	-34	12,818	-0.27%	大賣/
2020/07/22	52	30.92	76.5	30.92	30.85	-24.5	11,977	-0.20%
2020/07/21	14	29.34	9	29.11	29.05	5	11,113	0.04%
2020/07/20	8	28.88	4	28.56	28.55	4	10,922	0.04%
2020/07/17	12	29.08	26	28.75	28.80	-14	10,895	-0.13%
2020/07/16	81	29.70	15	29.78	29.90	66	10,660	0.62%
2020/07/15	9	28.81	3	29.02	28.15	6	10,122	0.06%
2020/07/14	73	29.97	47	29.92	29.20	26	10,025	0.26%
2020/07/13	54	29.48	346	29.02	29.85	-292	9,341	-3.13%	大賣/鉅額交易
2020/07/10	6	26.95	1	27.55	27.15	5	8,774	0.06%
2020/07/09	2	27.28	10	28.00	27.15	-8	8,759	-0.09%
2020/07/08	2	27.45	4	27.58	27.45	-2	8,708	-0.02%
2020/07/07	2	27.40	7	27.54	26.95	-5	8,664	-0.06%
2020/07/06	16	27.87	19	27.98	27.90	-3	8,586	-0.03%
2020/07/03	118	27.47	34	26.86	27.50	84	8,474	0.99%	大買/
2020/07/02	0	0.00	2.3	25.95	25.95	-2.3	8,284	-0.03%
2020/07/01	6	25.99	4	25.88	25.90	2	8,284	0.02%
2020/06/30	5	25.70	5	25.90	25.65	0	8,290	0.00%
2020/06/23	9	26.34	0	0.00	26.30	9	8,407	0.11%
2020/06/22	1	26.15	3	26.30	26.15	-2	8,457	-0.02%
2020/06/19	75	26.98	25	27.03	26.55	50	8,517	0.59%
2020/06/18	1	26.35	0	0.00	26.40	1	8,458	0.01%
2020/06/16	10	26.61	5	26.59	26.60	5	8,646	0.06%
2020/06/15	13	26.03	0	0.00	26.10	13	8,852	0.15%
2020/06/12	14	26.05	1	26.15	26.65	13	8,997	0.14%
2020/06/11	4	27.36	0	0.00	26.80	4	9,112	0.04%
2020/06/10	5	27.87	4	27.85	27.85	1	9,212	0.01%
2020/06/09	4	28.78	15	28.88	28.55	-11	9,325	-0.12%
2020/06/08	0	0.00	13	28.70	28.80	-13	9,473	-0.14%
2020/06/05	9	28.61	8	28.71	28.50	1	9,803	0.01%
2020/06/04	35	29.23	31.2	29.17	28.65	3.9	9,915	0.04%
2020/06/03	6	28.10	1	28.30	28.30	5	9,533	0.05%
2020/06/02	3	28.18	6.8	28.15	27.90	-3.8	9,514	-0.04%
2020/06/01	5	27.90	3	28.28	28.00	2	9,526	0.02%
2020/05/29	7	28.04	22	28.11	27.80	-15	9,546	-0.16%
2020/05/28	12	28.25	13	28.53	28.20	-1	9,543	-0.01%
2020/05/27	8	28.56	210	28.64	28.20	-202	9,648	-2.09%	大賣/鉅額交易
2020/05/26	52	29.09	57	29.17	28.25	-5	9,586	-0.05%
2020/05/25	190	28.96	374	28.28	29.65	-184	9,149	-2.01%	大買/大賣/鉅額交易
2020/05/22	214	27.98	25	27.48	27.15	189	8,577	2.20%	大買/鉅額交易
2020/05/21	19	26.88	211	27.00	27.05	-192	8,375	-2.29%	大賣/鉅額交易
2020/05/20	15	26.81	32	26.42	26.60	-17	8,425	-0.20%
2020/05/19	7	25.90	4	25.93	25.80	3	8,255	0.04%
2020/05/18	14	26.34	6	26.71	25.90	8	8,212	0.10%
2020/05/15	6	25.55	3	26.10	26.20	3	8,136	0.04%
2020/05/14	19	26.18	1	26.25	25.55	18	8,251	0.22%
2020/05/13	282	26.73	24	26.92	26.70	258	8,194	3.15%	大買/鉅額交易
2020/05/12	96	26.06	6	26.05	25.70	90	7,714	1.17%
2020/05/11	7	25.99	9	26.16	26.10	-2	7,665	-0.03%
2020/05/08	14	25.35	8	25.36	24.85	6	7,479	0.08%
2020/05/07	1	25.35	9	25.19	25.10	-8	7,444	-0.11%
2020/05/06	6	24.70	3	24.65	24.60	3	7,393	0.04%
2020/05/05	10	25.10	5	25.00	24.75	5	7,380	0.07%
2020/05/04	9	24.71	1	24.65	24.65	8	7,405	0.11%
2020/04/30	212	25.27	1	25.50	25.10	211	7,414	2.85%	大買/鉅額交易
2020/04/29	1	24.95	6	24.92	24.75	-5	7,372	-0.07%
2020/04/28	18	24.83	0	0.00	24.80	18	7,370	0.24%
2020/04/27	1.2	24.69	1	24.75	24.65	0.2	7,409	0.00%
2020/04/24	2	24.45	5	24.44	24.50	-3	7,376	-0.04%
2020/04/23	2	24.80	5	24.71	24.65	-3	7,363	-0.04%
2020/04/22	9	24.44	3	24.58	24.55	6	7,331	0.08%
2020/04/21	15	25.31	6	25.40	24.85	9	7,295	0.12%
2020/04/20	0	0.00	1	25.60	25.60	-1	7,285	-0.01%
2020/04/17	9	26.44	78	25.96	25.70	-69	7,299	-0.95%
2020/04/16	25	26.62	17	26.59	26.40	8	7,188	0.11%
2020/04/15	80	25.52	17	25.91	26.40	63	7,028	0.90%
2020/04/14	10	24.94	17	25.27	24.80	-7	6,732	-0.10%
2020/04/13	10	25.00	0	0.00	24.90	10	6,673	0.15%
2020/04/10	2	25.00	0	0.00	25.00	2	6,653	0.03%
2020/04/09	3	25.48	0	0.00	25.20	3	6,754	0.04%
2020/04/08	5	25.69	18	25.96	25.95	-13	6,764	-0.19%
2020/04/07	2	25.05	25	24.85	25.00	-23	6,686	-0.34%
2020/04/06	21	24.60	1	24.85	24.60	20	6,670	0.30%
2020/04/01	5	24.20	6	24.38	24.55	-1	6,830	-0.01%
2020/03/31	10	24.46	4	24.55	24.25	6	6,830	0.09%
2020/03/30	0	0.00	6	23.78	24.70	-6	6,886	-0.09%
2020/03/27	4	24.74	15	24.46	24.10	-11	6,853	-0.16%
2020/03/26	4	23.88	23	23.87	24.30	-19	6,756	-0.28%
2020/03/25	37	23.78	20	24.05	23.70	17	6,701	0.25%
2020/03/24	23	23.17	7	23.14	23.00	16	6,644	0.24%
2020/03/23	3	22.43	4	22.94	22.15	-1	6,714	-0.01%
2020/03/20	15	23.94	8	23.95	23.85	7	6,729	0.10%
2020/03/19	32	23.12	6	23.80	22.50	26	6,636	0.39%
2020/03/18	16	26.18	13	26.21	25.00	3	6,424	0.05%
2020/03/17	16	25.87	18	26.15	25.55	-2	6,298	-0.03%
2020/03/16	22	26.73	29	26.82	25.40	-7	6,120	-0.11%
2020/03/13	29	24.94	29	25.79	26.80	0	5,965	0.00%
2020/03/12	21	26.52	16	26.53	26.05	5	5,737	0.09%
2020/03/11	40	28.09	49	28.12	27.40	-9	5,446	-0.17%
2020/03/10	40	26.96	28	27.39	27.50	12	5,079	0.24%
2020/03/09	18	26.43	28	26.76	26.30	-10	4,915	-0.20%
2020/03/06	1	27.50	1	27.25	27.15	0	4,854	0.00%
2020/03/05	4	27.95	5	27.88	27.60	-1	4,858	-0.02%
2020/03/04	11	27.15	14	27.36	27.75	-3	4,793	-0.06%
2020/03/03	7	27.92	45	27.95	27.25	-38	4,726	-0.80%
2020/03/02	9	27.12	5	27.49	27.60	4	4,655	0.09%
2020/02/27	5	27.33	36	26.06	25.95	-31	4,440	-0.70%
2020/02/26	0	0.00	3	27.20	27.05	-3	4,356	-0.07%
2020/02/25	8	26.90	0	0.00	27.00	8	4,275	0.19%
2020/02/24	3	27.65	0	0.00	27.35	3	4,233	0.07%
2020/02/21	2	27.78	16	27.67	27.75	-14	4,182	-0.33%
2020/02/20	2	26.80	12	26.67	26.60	-10	3,930	-0.25%
2020/02/19	2	26.08	8	26.12	26.10	-6	3,856	-0.16%
2020/02/18	8	25.84	1	25.75	25.80	7	3,845	0.18%
2020/02/17	38	26.38	31	26.16	26.05	7	3,836	0.18%
2020/02/14	36	25.18	6	25.02	25.25	30	3,664	0.82%
2020/02/13	6	24.52	2	24.60	24.40	4	3,664	0.11%
2020/02/12	4	24.69	0	0.00	24.85	4	3,787	0.11%
2020/02/11	2	24.30	0	0.00	24.30	2	3,790	0.05%
2020/02/10	1	23.70	1	24.30	24.00	0	3,879	0.00%
2020/02/06	6	25.05	0	0.00	25.10	6	3,979	0.15%
2020/02/05	1	24.90	17	25.06	24.80	-16	4,015	-0.40%
2020/02/04	10	24.50	1	24.55	24.70	9	4,072	0.22%
2020/02/03	4	23.93	0	0.00	24.35	4	4,150	0.10%
2020/01/31	13	24.77	6	24.43	24.95	7	4,194	0.17%
2020/01/30	11	24.20	1	24.65	24.15	10	4,397	0.23%
2020/01/20	6	26.70	10	26.80	26.80	-4	4,625	-0.09%
2020/01/16	1	27.10	0	0.00	27.10	1	5,072	0.02%
2020/01/15	12	27.13	12	27.17	27.30	0	5,279	0.00%
2020/01/14	6	27.16	5	27.15	27.05	1	5,538	0.02%
2020/01/13	0	0.00	2	27.10	27.25	-2	5,853	-0.03%
2020/01/10	1	26.15	3	26.05	26.05	-2	5,896	-0.03%
2020/01/09	8	26.73	5	27.02	26.60	3	5,912	0.05%
2020/01/08	2	26.55	0	0.00	26.15	2	5,949	0.03%
2020/01/07	17	27.24	10	27.10	27.00	7	6,131	0.11%
2020/01/06	3	27.25	1	27.30	27.20	2	6,277	0.03%
2020/01/03	4	28.16	8	28.34	27.85	-4	6,359	-0.06%
2020/01/02	22	28.28	7	28.24	28.65	15	6,279	0.24%
2019/12/31	8	28.09	6	28.20	27.90	2	6,263	0.03%
2019/12/30	75	28.68	71	28.30	28.30	4	6,298	0.06%
2019/12/27	5	28.40	8	28.11	28.80	-3	6,322	-0.05%
2019/12/25	65	27.82	61	27.75	27.60	4	6,239	0.06%
2019/12/24	8	27.10	6	27.13	27.05	2	6,344	0.03%
2019/12/20	2	27.30	1	27.30	27.40	1	6,783	0.01%
2019/12/19	3	27.62	51	27.69	27.35	-48	6,885	-0.70%
2019/12/18	128	28.07	82	27.84	27.80	46	6,963	0.66%	大買/
2019/12/17	11	27.46	10	27.63	27.70	1	6,939	0.01%
2019/12/16	5	27.60	5	27.45	27.65	0	7,250	0.00%
2019/12/12	10	27.28	12	27.34	27.25	-2	7,686	-0.03%
2019/12/11	0	0.00	3	27.13	27.00	-3	7,745	-0.04%
2019/12/10	1	27.40	0	0.00	27.40	1	7,820	0.01%
2019/12/09	0	0.00	1	26.40	26.35	-1	7,942	-0.01%
2019/12/06	9	26.54	10	26.63	26.55	-1	8,116	-0.01%
2019/12/05	11	26.72	21	26.71	26.40	-10	8,265	-0.12%
2019/12/04	16	26.18	23	26.16	26.30	-7	8,824	-0.08%
2019/12/03	15	25.70	0	0.00	25.60	15	9,015	0.17%
2019/12/02	2	25.70	0	0.00	25.70	2	9,269	0.02%
2019/11/29	0	0.00	2	26.30	26.30	-2	9,437	-0.02%
2019/11/28	5	26.90	5	27.10	26.80	0	9,738	0.00%
2019/11/27	2	27.45	1	27.20	27.20	1	10,046	0.01%
2019/11/26	10	26.93	20	27.14	27.10	-10	10,669	-0.09%
2019/11/22	0	0.00	1	26.65	26.70	-1	10,902	-0.01%
2019/11/21	1	25.90	1	26.10	26.60	0	10,956	0.00%
2019/11/19	0	0.00	1	26.70	26.50	-1	11,171	-0.01%
2019/11/15	1	26.95	1	26.90	26.70	0	11,564	0.00%
2019/11/14	0	0.00	1	26.40	26.40	-1	11,883	-0.01%
2019/11/13	0	0.00	1	26.60	27.00	-1	11,987	-0.01%
2019/11/12	2	26.33	2	26.30	26.80	0	12,009	0.00%
2019/11/11	11	26.21	0	0.00	26.10	11	12,030	0.09%
2019/11/08	2	27.85	0	0.00	27.80	2	11,953	0.02%
2019/11/07	7	28.08	18	28.13	27.85	-11	11,988	-0.09%
2019/11/06	1	29.20	0	0.00	28.60	1	11,956	0.01%
2019/11/05	10	29.18	11	29.28	28.90	-1	11,967	-0.01%
2019/11/04	20	29.10	28	28.87	28.80	-8	11,992	-0.07%
2019/11/01	30	28.86	24	28.63	29.10	6	12,021	0.05%
2019/10/31	32	28.81	33	28.92	28.45	-1	12,027	-0.01%
2019/10/30	12	29.23	13	29.13	29.35	-1	12,036	-0.01%
2019/10/29	35	30.30	18	29.77	29.05	17	12,127	0.14%
2019/10/28	36	30.70	39	30.33	30.50	-3	12,117	-0.02%
2019/10/25	32	30.08	31	29.95	29.50	1	12,124	0.01%
2019/10/24	16	29.87	32	29.74	30.10	-16	12,211	-0.13%
2019/10/23	10	29.65	8	29.43	29.30	2	12,519	0.02%
2019/10/22	54	29.78	43	29.49	29.35	11	12,728	0.09%
2019/10/21	6	28.86	10	28.89	29.90	-4	12,456	-0.03%
2019/10/18	12	28.18	7	28.06	27.80	5	12,096	0.04%
2019/10/17	11	27.90	26	27.73	27.70	-15	11,995	-0.13%
2019/10/16	37	27.70	38	27.88	27.65	-1	11,950	-0.01%
2019/10/15	11	28.13	1	28.05	28.05	10	11,894	0.08%
2019/10/14	4	27.80	8	27.83	27.50	-4	11,716	-0.03%
2019/10/09	34	26.48	28	26.44	26.55	6	11,566	0.05%
2019/10/07	0	0.00	3	27.75	27.50	-3	11,646	-0.03%
2019/10/04	3	27.42	1	27.45	27.20	2	11,606	0.02%
2019/10/02	10	27.60	10	27.50	27.60	0	11,484	0.00%
2019/10/01	9	27.92	24	27.77	28.00	-15	11,450	-0.13%
2019/09/27	32	27.71	20	27.20	27.80	12	11,387	0.11%
2019/09/26	17	27.88	17	27.64	27.50	0	11,208	0.00%
2019/09/25	9	29.32	3	28.62	28.35	6	10,953	0.05%
2019/09/24	10	30.35	15	30.15	29.85	-5	10,798	-0.05%
2019/09/23	3	30.55	12	30.46	30.00	-9	10,717	-0.08%
2019/09/20	7	30.15	0	0.00	30.20	7	10,628	0.07%
2019/09/19	80	30.72	93	30.36	30.05	-13	10,540	-0.12%
2019/09/18	8	29.79	22	29.84	29.50	-14	10,244	-0.14%
2019/09/17	30	29.24	18	29.12	29.50	12	10,125	0.12%
2019/09/16	7	27.79	18	27.60	28.15	-11	9,888	-0.11%
2019/09/12	2	28.40	8	28.25	28.05	-6	9,886	-0.06%
2019/09/11	9.1	27.96	4	28.01	28.05	5.1	10,039	0.05%
2019/09/10	6	29.10	8	29.64	28.80	-2	10,260	-0.02%
2019/09/09	1	28.75	0	0.00	28.95	1	10,108	0.01%
2019/09/06	35	29.85	32	30.18	29.45	3	9,927	0.03%
2019/09/05	7	29.25	3	29.77	29.60	4	9,312	0.04%
2019/09/04	80	28.74	75	28.81	28.95	5	9,063	0.06%
2019/09/03	16	28.25	21	28.37	28.05	-5	8,788	-0.06%
2019/09/02	15	27.63	19	27.60	28.35	-4	8,571	-0.05%
2019/08/30	33	27.71	7	27.87	26.55	26	8,235	0.32%
2019/08/29	85	27.54	96	27.40	27.00	-11	7,901	-0.14%
2019/08/28	0	0.00	7	26.11	26.45	-7	7,205	-0.10%
2019/08/26	0	0.00	1	23.80	23.60	-1	6,879	-0.01%
2019/08/23	1	25.10	2	25.20	24.75	-1	6,802	-0.01%
2019/08/22	3	24.70	5	24.66	24.90	-2	6,713	-0.03%
2019/08/21	31	24.69	9	24.65	24.50	22	6,537	0.34%
2019/08/20	10	24.17	3	23.70	23.65	7	6,220	0.11%
2019/08/19	28	24.29	44	24.30	24.15	-16	6,102	-0.26%
2019/08/16	11	21.35	3	22.17	23.30	8	5,753	0.14%
2019/08/15	9	21.22	8	21.18	21.20	1	5,617	0.02%
2019/08/14	3	22.17	10	22.00	21.90	-7	5,573	-0.13%
2019/08/13	1	22.15	0	0.00	22.25	1	5,500	0.02%
2019/08/12	1	22.10	11	22.13	22.00	-10	5,453	-0.18%
2019/08/08	3	22.65	0	0.00	22.65	3	5,387	0.06%
2019/08/07	0	0.00	4	22.93	22.30	-4	5,328	-0.08%
2019/08/06	3	21.95	10	22.77	22.90	-7	5,269	-0.13%
2019/08/05	6.1	22.97	6	22.80	22.60	0.1	5,168	0.00%
2019/08/02	9	23.19	6	23.20	23.50	3	5,096	0.06%
2019/08/01	7	23.88	0	0.00	23.80	7	5,016	0.14%
2019/07/31	18	23.55	20	23.63	24.45	-2	4,909	-0.04%
2019/07/30	10	23.94	15	23.72	23.15	-5	4,722	-0.11%
2019/07/29	2	24.93	6	25.12	24.35	-4	4,488	-0.09%
2019/07/26	25	24.42	3	24.18	24.70	22	4,170	0.53%
2019/07/25	71	23.00	72	23.33	24.00	-1	3,834	-0.03%
2019/07/24	23	22.01	25	22.26	22.60	-2	3,320	-0.06%
2019/07/22	0	0.00	20	20.15	20.00	-20	2,928	-0.68%
2019/07/19	1	20.00	0	0.00	19.90	1	2,939	0.03%
2019/07/18	0	0.00	15	20.10	20.00	-15	2,947	-0.51%
2019/07/17	0	0.00	49	20.55	20.50	-49	2,941	-1.67%
2019/07/16	7	21.38	5	21.35	20.95	2	2,954	0.07%
2019/07/15	1	21.60	0	0.00	21.20	1	2,933	0.03%
2019/07/12	10	21.10	6	21.13	21.65	4	2,959	0.14%
2019/07/11	13	21.45	9	21.17	21.25	4	2,936	0.14%
2019/07/09	10	20.10	0	0.00	19.95	10	2,748	0.36%
2019/07/05	0	0.00	1	20.15	20.20	-1	2,741	-0.04%
2019/07/04	1	19.95	0	0.00	19.90	1	2,739	0.04%
2019/07/03	1	19.75	0	0.00	19.90	1	2,750	0.04%
2019/07/02	0	0.00	1	20.05	20.30	-1	2,741	-0.04%
2019/07/01	0	0.00	2	20.05	20.10	-2	2,730	-0.07%
2019/06/28	0	0.00	1	20.15	19.95	-1	2,714	-0.04%
2019/06/26	1	19.65	0	0.00	19.60	1	2,681	0.04%
2019/06/25	1	20.05	20	20.25	20.10	-19	2,652	-0.72%
2019/06/24	16	20.28	15	20.25	20.50	1	2,582	0.04%
2019/06/21	11	20.03	11	20.13	19.90	0	2,483	0.00%
2019/06/20	12	19.70	14	19.40	19.90	-2	2,370	-0.08%
2019/06/19	34	19.15	36	19.15	19.60	-2	2,235	-0.09%
2019/06/18	39	18.65	22	18.61	19.40	17	1,976	0.86%
2019/06/17	0	0.00	2	17.63	17.85	-2	1,536	-0.13%
2019/05/31	0	0.00	1	16.35	16.40	-1	1,709	-0.06%
2019/05/30	0	0.00	1	16.10	16.10	-1	1,721	-0.06%
2019/05/28	0	0.00	2	15.45	15.60	-2	1,772	-0.11%
2019/05/23	1	15.65	0	0.00	15.65	1	1,897	0.05%
2019/05/22	0	0.00	1	16.25	16.25	-1	1,926	-0.05%
2019/05/21	1	15.65	0	0.00	15.95	1	2,102	0.05%
2019/05/20	1	16.00	0	0.00	16.05	1	2,153	0.05%
2019/05/17	2	16.90	0	0.00	16.40	2	2,215	0.09%
2019/05/16	0	0.00	5	17.10	16.85	-5	2,258	-0.22%
2019/05/14	4	17.10	4	17.23	17.35	0	2,712	0.00%
2019/05/09	3	17.77	0	0.00	17.60	3	3,017	0.10%
2019/05/08	4	18.85	4	18.80	18.55	0	2,989	0.00%
2019/05/06	2	18.93	0	0.00	18.90	2	3,136	0.06%
2019/05/03	0	0.00	1	19.65	19.55	-1	3,124	-0.03%
2019/05/02	0	0.00	2	19.50	19.60	-2	3,139	-0.06%
2019/04/29	14	19.71	0	0.00	19.25	14	3,310	0.42%
2019/04/26	7	20.31	3	20.40	20.25	4	3,277	0.12%
2019/04/25	4	20.93	13	20.80	20.75	-9	3,270	-0.28%
2019/04/24	8	21.23	6	21.35	21.25	2	3,269	0.06%
2019/04/23	1	21.10	6	21.15	21.40	-5	3,282	-0.15%
2019/04/22	2	21.73	1	21.80	21.25	1	3,282	0.03%
2019/04/19	0	0.00	3	21.10	21.35	-3	3,256	-0.09%
2019/04/18	25	21.44	10	21.33	20.75	15	3,262	0.46%
2019/04/17	4	21.43	0	0.00	21.45	4	3,227	0.12%
2019/04/12	5	20.71	0	0.00	20.50	5	3,240	0.15%
2019/04/11	5	21.40	5	21.20	21.00	0	3,246	0.00%
2019/04/09	9.5	21.93	1	21.90	21.75	8.5	3,241	0.26%
2019/04/08	5	21.85	5	21.65	21.65	0	3,257	0.00%
2019/04/03	38	21.36	6	21.62	21.60	32	3,245	0.99%
2019/04/02	2	21.20	0	0.00	21.35	2	3,254	0.06%
2019/04/01	0	0.00	2	21.00	21.35	-2	3,261	-0.06%
2019/03/28	19	20.40	0	0.00	20.50	19	3,297	0.58%
2019/03/27	27	20.25	1	20.35	20.20	26	3,380	0.77%
2019/03/25	40	20.85	0	0.00	20.80	40	3,459	1.16%
2019/03/22	1	21.30	0	0.00	21.40	1	3,485	0.03%
2019/03/18	5	21.18	5	21.25	21.55	0	3,966	0.00%
2019/03/15	14	20.78	13	20.83	20.90	1	4,040	0.02%
2019/03/14	0	20.85	0	0.00	20.85	0	4,097	0.00%
2019/03/13	0	21.35	0	0.00	21.40	0	4,328	0.00%
2019/03/11	1	21.55	0	0.00	21.50	1	5,268	0.02%
2019/03/06	0	22.30	0	0.00	22.30	0	5,524	0.00%
2019/03/04	14	22.49	14	22.55	22.50	0	5,975	0.00%
2019/02/27	5	22.66	3	22.60	22.40	2	6,090	0.03%
2019/02/26	5	23.05	0	0.00	22.75	5	6,373	0.08%
2019/02/25	21	22.70	21	22.86	22.75	0	6,677	0.00%
2019/02/22	0	0.00	1	23.00	23.00	-1	6,778	-0.01%
2019/02/21	2	23.00	0	0.00	23.30	2	6,803	0.03%
2019/02/20	3	23.50	3	23.50	23.50	0	6,788	0.00%
2019/02/19	6	22.74	1	22.80	23.00	5	6,648	0.08%
2019/02/18	2	23.03	3	22.95	22.80	-1	6,605	-0.02%
2019/02/15	3	22.75	6	22.48	22.65	-3	6,562	-0.05%
2019/02/14	1	23.65	11	24.00	23.10	-10	6,546	-0.15%
2019/02/13	16	23.11	14	23.07	23.45	2	6,366	0.03%
2019/02/12	15	22.07	9	22.16	21.90	6	6,143	0.10%
2019/02/11	16	21.58	15	21.65	21.40	1	6,069	0.02%
2019/01/30	5	20.54	5	20.60	20.30	0	6,027	0.00%
2019/01/29	5	20.40	4	20.50	20.25	1	6,036	0.02%
2019/01/28	10	20.94	8	20.94	20.70	2	6,058	0.03%
2019/01/25	0	0.00	5	20.90	20.50	-5	6,080	-0.08%
2019/01/24	1	20.30	0	0.00	20.25	1	6,156	0.02%
2019/01/23	5	20.20	0	0.00	20.20	5	6,287	0.08%
2019/01/22	2	20.35	0	0.00	20.20	2	6,300	0.03%
2019/01/21	3	20.50	13	20.65	20.85	-10	6,329	-0.16%
2019/01/18	10	19.85	12	19.69	19.80	-2	6,246	-0.03%
2019/01/16	3	19.80	3	19.85	19.90	0	6,329	0.00%
2019/01/14	2	19.00	4	18.91	19.10	-2	6,313	-0.03%
2019/01/11	4	19.40	4	19.48	19.20	0	6,338	0.00%
2019/01/10	3	19.65	5	19.76	19.55	-2	6,345	-0.03%
2019/01/09	6	19.67	6	19.67	19.70	0	6,369	0.00%
2019/01/08	7	19.19	7	19.31	19.35	0	6,461	0.00%
2019/01/07	4	19.33	2	19.20	19.20	2	6,480	0.03%
2019/01/04	5	18.26	4	18.71	18.80	1	6,548	0.02%
2019/01/03	2	20.00	5	19.76	19.55	-3	6,558	-0.05%
2019/01/02	5	20.13	7	20.11	20.05	-2	6,614	-0.03%
2018/12/28	4	20.45	4	20.15	20.15	0	6,672	0.00%
2018/12/27	5	20.67	2	20.25	20.25	3	6,771	0.04%
2018/12/26	6	20.25	6	20.08	19.85	0	6,784	0.00%
2018/12/25	6	19.95	6	20.08	20.00	0	6,833	0.00%
2018/12/24	7	20.39	7	20.46	20.50	0	6,844	0.00%
2018/12/22	4	20.41	3	20.55	20.40	1	6,849	0.01%
2018/12/21	12	20.53	2	20.10	20.75	10	6,891	0.15%
2018/12/20	6	20.10	5	20.24	20.00	1	6,910	0.01%
2018/12/18	3	21.05	3	21.20	20.85	0	6,933	0.00%
2018/12/14	5	21.48	3	21.85	21.60	2	7,092	0.03%
2018/12/13	3	22.35	0	0.00	22.10	3	7,128	0.04%
2018/12/12	16	22.97	15	22.76	22.85	1	7,105	0.01%
2018/12/11	9	21.97	7	22.18	21.75	2	7,057	0.03%
2018/12/10	12	22.40	12	22.49	22.05	0	7,070	0.00%
2018/12/07	4	22.80	3	23.15	22.60	1	7,085	0.01%
2018/12/06	12	23.20	9	23.93	22.20	3	7,191	0.04%
2018/12/05	1	24.70	9	24.22	24.00	-8	7,061	-0.11%
2018/12/04	20	23.67	33	23.80	24.50	-13	6,721	-0.19%
2018/12/03	8	22.86	7	22.57	22.50	1	6,286	0.02%
2018/11/30	19	21.85	10	22.04	22.00	9	6,189	0.15%
2018/11/29	6	22.49	7	22.69	21.90	-1	6,162	-0.02%
2018/11/28	17	22.51	9	22.57	22.25	8	6,052	0.13%
2018/11/27	19	22.35	24	22.28	22.25	-5	5,919	-0.08%
2018/11/26	5	21.68	4	22.30	21.60	1	5,645	0.02%
2018/11/23	16	21.80	14	21.83	21.70	2	5,570	0.04%
2018/11/22	6	20.64	3	21.22	21.15	3	5,292	0.06%
2018/11/21	0	0.00	11	20.03	20.55	-11	4,970	-0.22%
2018/11/19	1	18.25	1	18.85	18.85	0	4,902	0.00%
2018/11/16	1	18.60	6	18.61	18.15	-5	4,942	-0.10%
2018/11/15	3	18.10	3	18.40	18.40	0	4,978	0.00%
2018/11/14	6	18.52	1	18.25	18.25	5	5,017	0.10%
2018/11/13	6	18.23	10	18.00	18.60	-4	5,141	-0.08%
2018/11/12	9	18.04	9	18.22	18.00	0	5,137	0.00%
2018/11/09	2	18.00	2	18.20	18.25	0	5,191	0.00%
2018/11/08	5	18.31	2	18.68	18.00	3	5,248	0.06%
2018/11/07	2	17.88	1	18.60	18.60	1	5,226	0.02%
2018/11/06	1	18.45	1	17.40	17.40	0	5,254	0.00%
2018/11/05	6	18.08	6	18.20	18.20	0	5,307	0.00%
2018/11/02	2	18.45	23	18.30	18.35	-21	5,323	-0.39%
2018/11/01	21	17.85	20	18.28	17.70	1	5,296	0.02%
2018/10/31	12	16.88	12	17.11	17.50	0	5,205	0.00%
2018/10/30	9	16.22	9	16.17	15.95	0	5,117	0.00%
2018/10/29	4	16.10	4	16.60	16.10	0	5,175	0.00%
2018/10/26	5	16.53	25	16.21	15.65	-20	5,221	-0.38%
2018/10/25	25	16.40	10	16.42	16.15	15	5,225	0.29%
2018/10/24	11	18.10	1	18.30	17.90	10	5,183	0.19%
2018/10/22	3	19.05	3	19.05	19.10	0	5,280	0.00%
2018/10/19	1	18.55	1	18.60	18.60	0	5,440	0.00%
2018/10/18	8	19.45	6	19.50	19.45	2	5,478	0.04%
2018/10/17	4	19.74	7	19.88	19.45	-3	5,542	-0.05%
2018/10/16	14	20.05	9	20.17	19.50	5	5,573	0.09%
2018/10/15	1	19.10	0	0.00	19.10	1	5,654	0.02%
2018/10/12	6	18.63	6	18.63	19.30	0	5,774	0.00%
2018/10/11	0	0.00	3	18.05	18.00	-3	5,828	-0.05%
2018/10/09	5	20.05	4	20.45	20.00	1	5,909	0.02%
2018/10/08	10	20.05	10	20.50	20.70	0	6,010	0.00%
2018/10/05	12	20.11	0	0.00	20.30	12	6,078	0.20%
2018/10/04	1	21.85	0	0.00	21.95	1	6,039	0.02%
2018/10/03	6	23.05	6	23.38	22.30	0	6,180	0.00%
2018/10/02	1	23.80	1	23.40	23.40	0	6,413	0.00%
2018/09/28	1	23.60	1	23.70	23.70	0	6,784	0.00%
2018/09/27	0	0.00	2	24.25	23.30	-2	6,877	-0.03%
2018/09/26	5	23.51	3	23.70	24.00	2	7,020	0.03%
2018/09/25	11	24.11	5	24.01	23.65	6	7,080	0.08%
2018/09/21	6	23.95	8	24.23	23.95	-2	7,036	-0.03%
2018/09/20	1	23.20	0	0.00	23.15	1	6,984	0.01%
2018/09/19	2	24.25	5	24.00	23.10	-3	7,126	-0.04%
2018/09/18	22	23.17	0	0.00	23.00	22	7,137	0.31%
2018/09/17	16	23.73	13	23.98	24.20	3	7,271	0.04%
2018/09/14	4	21.70	4	22.10	23.25	0	7,240	0.00%
2018/09/13	2	21.35	0	0.00	21.15	2	7,349	0.03%
2018/09/12	13	21.01	13	21.33	20.10	0	7,544	0.00%
2018/09/11	17	22.33	14	22.27	22.10	3	7,600	0.04%
2018/09/10	10	23.40	3	23.80	22.45	7	7,871	0.09%
2018/09/07	11	25.45	7	25.63	24.90	4	7,830	0.05%
2018/09/06	3	26.65	3	26.65	26.65	0	7,859	0.00%
2018/09/05	6	27.10	6	27.10	26.80	0	8,060	0.00%
2018/08/31	12	27.83	12	27.80	28.40	0	8,642	0.00%
2018/08/29	8	28.30	8	28.34	28.45	0	8,808	0.00%
2018/08/28	15	28.07	5	28.33	28.05	10	8,965	0.11%
2018/08/27	8	28.46	6	27.88	28.55	2	9,101	0.02%
2018/08/24	1	27.15	1	27.50	27.25	0	9,575	0.00%
2018/08/23	1	27.50	0	0.00	28.00	1	10,673	0.01%
2018/08/22	14	27.07	15	27.16	27.15	-1	11,758	-0.01%
2018/08/21	3	27.40	9	27.53	27.25	-6	13,147	-0.05%
2018/08/20	13	27.84	13	27.99	27.40	0	13,469	0.00%
2018/08/15	5	30.00	0	0.00	28.95	5	14,843	0.03%
2018/08/14	3	30.30	3	29.95	30.75	0	14,865	0.00%
2018/08/13	8	29.88	8	30.08	29.90	0	14,941	0.00%
2018/08/10	1	31.15	0	0.00	31.00	1	14,913	0.01%
2018/08/09	3	30.60	4	30.73	30.60	-1	14,955	-0.01%
2018/08/08	6	31.08	7	31.29	31.00	-1	15,330	-0.01%
2018/08/07	3	32.00	8	31.77	31.45	-5	15,401	-0.03%
2018/08/06	3	31.85	3	32.15	31.45	0	15,710	0.00%
2018/08/03	20	31.36	19	31.47	32.35	1	15,863	0.01%
2018/08/02	3	32.52	3	33.00	31.35	0	15,852	0.00%
2018/08/01	3	33.60	5	33.59	33.20	-2	15,913	-0.01%
2018/07/31	11	33.90	6	33.90	33.65	5	16,055	0.03%
2018/07/30	3	33.80	10	34.40	33.65	-7	16,049	-0.04%
2018/07/27	5	34.82	4	34.84	35.00	1	16,001	0.01%
2018/07/26	10	35.17	3	34.87	35.40	7	15,934	0.04%
2018/07/25	7	34.23	7	34.13	33.90	0	15,759	0.00%
2018/07/24	5	34.29	5	34.17	34.10	0	15,688	0.00%
2018/07/23	3	32.85	3	33.05	33.80	0	15,617	0.00%
2018/07/20	3	33.43	1	33.95	33.55	2	15,562	0.01%
2018/07/19	16	33.69	16	33.66	34.15	0	15,410	0.00%
2018/07/18	2	32.00	5	32.76	32.50	-3	15,296	-0.02%
2018/07/17	5	35.54	6	35.44	34.05	-1	15,193	-0.01%
2018/07/16	25	35.82	23	35.58	35.70	2	15,078	0.01%
2018/07/13	29	35.20	29	34.85	34.55	0	15,044	0.00%
2018/07/12	20	34.46	18	34.28	34.45	2	14,942	0.01%
2018/07/11	32	34.18	34	34.51	34.55	-2	14,897	-0.01%
2018/07/10	23	34.24	19.1	34.37	34.30	3.9	14,731	0.03%
2018/07/09	36	32.66	36	32.78	32.55	0	14,561	0.00%
2018/07/06	19	32.43	16	32.14	33.80	3	14,382	0.02%
2018/07/04	1	32.60	6	31.76	30.70	-5	14,034	-0.04%
2018/07/03	3	33.77	2	34.60	33.20	1	13,822	0.01%
2018/07/02	2	34.20	0	0.00	34.20	2	13,741	0.01%
2018/06/29	3	35.07	5	34.08	35.20	-2	13,686	-0.01%
2018/06/28	11	36.25	25	35.81	34.50	-14	13,546	-0.10%
2018/06/27	2	37.10	8	36.94	36.50	-6	13,363	-0.04%
2018/06/26	12	37.57	6	36.83	36.90	6	13,272	0.05%
2018/06/25	0	0.00	6	37.35	36.80	-6	13,101	-0.05%
2018/06/22	11	38.95	7	39.72	38.65	4	12,955	0.03%
2018/06/21	21	40.28	17	40.13	41.00	4	12,800	0.03%
2018/06/20	6	37.98	15	37.06	37.75	-9	12,560	-0.07%
2018/06/19	20	41.60	21	41.45	39.80	-1	12,439	-0.01%
2018/06/15	9	40.16	7	40.14	39.90	2	12,155	0.02%
2018/06/14	0	0.00	5	39.05	39.60	-5	12,239	-0.04%
2018/06/13	22	39.92	29	39.47	39.00	-7	12,350	-0.06%
2018/06/12	42	42.14	29	42.91	42.45	13	12,426	0.10%
2018/06/11	4	40.10	4	40.13	41.00	0	12,131	0.00%
2018/06/08	1	36.80	11	37.30	37.30	-10	11,994	-0.08%
2018/06/07	11	36.35	2	36.68	37.00	9	11,951	0.08%
2018/06/06	5	35.98	3	35.98	35.90	2	11,989	0.02%
2018/06/05	10	35.91	3	36.17	34.60	7	12,093	0.06%
2018/06/04	6	37.47	24	37.40	37.20	-18	12,044	-0.15%
2018/06/01	37	37.98	40	37.73	37.00	-3	11,883	-0.03%
2018/05/31	110	39.75	133	39.81	38.20	-23	11,358	-0.20%	大買/大賣/
2018/05/30	108	36.53	91	36.64	37.60	17	10,218	0.17%	大買/
2018/05/29	71	34.09	57	34.15	34.20	14	9,074	0.15%
2018/05/28	51	31.32	32	31.77	32.05	19	7,610	0.25%
2018/05/25	40	28.63	23	28.51	29.15	17	7,234	0.23%
2018/05/24	40	26.54	38	26.18	26.50	2	6,262	0.03%
2018/05/23	7	25.89	33	25.97	25.90	-26	5,976	-0.44%
2018/05/22	14	25.53	8	26.04	25.10	6	5,631	0.11%
2018/05/21	21	25.55	31	25.48	26.05	-10	5,538	-0.18%
2018/05/18	17	24.96	12	24.92	25.05	5	5,420	0.09%
2018/05/17	2	25.45	3	25.47	24.40	-1	5,346	-0.02%
2018/05/16	46	25.62	26	26.15	25.20	20	5,258	0.38%
2018/05/15	8	24.91	10	25.05	24.90	-2	4,897	-0.04%
2018/05/14	26	25.63	34	25.69	25.80	-8	4,846	-0.17%
2018/05/11	7	24.74	7	24.94	24.40	0	4,517	0.00%
2018/05/10	13	24.57	14	24.74	24.75	-1	4,342	-0.02%
2018/05/09	26	24.70	25	24.60	24.15	1	4,292	0.02%
2018/05/08	16	23.91	8	23.82	24.05	8	4,146	0.19%
2018/05/07	1	22.75	1	22.35	22.75	0	3,983	0.00%
2018/05/02	2	22.25	2	22.45	22.05	0	4,147	0.00%
2018/04/27	1	21.80	0	0.00	21.90	1	4,590	0.02%
2018/04/26	1	21.90	10	22.20	21.50	-9	5,006	-0.18%
2018/04/25	3	22.35	3	22.60	22.25	0	5,087	0.00%
2018/04/24	0	0.00	1	22.40	22.80	-1	5,170	-0.02%
2018/04/23	0	0.00	1	23.90	23.70	-1	5,145	-0.02%
2018/04/19	2	24.45	2	24.10	24.40	0	5,110	0.00%
2018/04/17	4	24.24	3	24.50	23.50	1	4,975	0.02%
2018/04/16	1	25.15	11	24.67	24.60	-10	4,971	-0.20%
2018/04/13	13	24.77	2	24.45	24.95	11	4,975	0.22%
2018/04/11	0	0.00	1	24.45	24.00	-1	5,092	-0.02%
2018/03/30	1	24.25	0	0.00	24.05	1	5,259	0.02%
2018/03/29	2	24.60	2	24.20	24.20	0	5,298	0.00%
2018/03/28	3	24.25	7	24.28	24.00	-4	5,322	-0.08%
2018/03/27	3	24.25	3	24.45	24.20	0	5,302	0.00%
2018/03/26	4	24.33	0	0.00	24.10	4	5,307	0.08%
2018/03/23	0	0.00	1	23.45	23.95	-1	5,309	-0.02%
2018/03/22	4	25.71	5	26.09	24.85	-1	5,264	-0.02%
2018/03/21	6	26.54	5	26.60	25.85	1	5,189	0.02%
2018/03/20	17	26.34	6	26.48	26.35	11	5,112	0.22%
2018/03/19	34	26.15	21	26.18	26.50	13	4,988	0.26%
2018/03/16	0	0.00	10	26.12	25.55	-10	4,795	-0.21%
2018/03/15	1	25.00	0	0.00	24.80	1	4,566	0.02%
2018/03/14	11	25.35	4	25.14	24.80	7	4,605	0.15%
2018/03/13	1	24.30	1	24.85	25.10	0	4,568	0.00%
2018/03/12	1	24.55	4	25.04	24.70	-3	4,578	-0.07%
2018/03/09	1	24.40	1	23.85	24.40	0	4,563	0.00%
2018/03/08	2	21.75	2	22.75	23.35	0	4,559	0.00%
2018/03/02	0	0.00	1	20.95	21.20	-1	5,315	-0.02%
2018/02/26	3	21.90	3	21.60	21.85	0	5,586	0.00%
2018/02/23	0	0.00	1	21.60	21.40	-1	5,735	-0.02%
2018/02/22	3	21.20	3	21.10	21.05	0	5,991	0.00%
2018/02/21	0	0.00	1	21.15	21.15	-1	6,514	-0.02%
2018/02/08	1	20.00	0	0.00	20.00	1	7,508	0.01%
2018/02/07	10	21.11	9	21.25	20.70	1	7,549	0.01%
2018/02/05	3	22.55	3	22.70	22.70	0	7,704	0.00%
2018/02/02	0	0.00	1	23.90	23.70	-1	7,809	-0.01%
2018/02/01	0	0.00	1	24.30	24.00	-1	7,942	-0.01%
2018/01/31	3	24.20	4	24.29	24.30	-1	8,037	-0.01%
2018/01/30	0	0.00	1	24.70	24.50	-1	8,190	-0.01%
2018/01/29	3	24.92	0	0.00	24.85	3	8,303	0.04%
2018/01/26	1	25.50	7	25.64	25.40	-6	8,546	-0.07%
2018/01/25	5	25.40	7	25.56	25.20	-2	8,703	-0.02%
2018/01/24	11	27.09	7	27.00	26.40	4	8,804	0.05%
2018/01/23	11	26.92	8	26.83	26.45	3	8,872	0.03%
2018/01/22	13	26.32	9	25.99	27.15	4	8,922	0.04%
2018/01/19	5	25.20	0	0.00	25.40	5	9,219	0.05%
2018/01/18	1	25.20	1.9	24.51	24.85	-0.9	9,485	-0.01%
2018/01/10	0	0.00	1	24.40	23.70	-1	11,155	-0.01%
2018/01/09	0	0.00	4	24.25	24.35	-4	11,346	-0.04%
2018/01/08	0	0.00	10	25.90	24.65	-10	11,708	-0.09%
2018/01/05	20	25.40	11	24.91	25.50	9	11,693	0.08%
2018/01/03	1	24.35	1	24.40	24.05	0	11,867	0.00%
2018/01/02	0	0.00	4.5	23.21	23.40	-4.5	11,971	-0.04%