漢磊 (3707)-台新-三民券商分點個股進出

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
▼0.6
漲幅
-1.17%
成交量
432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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/12/11	0	0.00	1	50.70	50.60	-1	1,370	-0.07%
2024/12/05	1	51.90	0	0.00	52.00	1	1,985	0.05%
2024/12/04	10	52.07	1	51.30	52.10	9	2,011	0.45%
2024/12/03	1	50.20	2.2	50.39	50.00	-1.2	2,023	-0.06%
2024/12/02	0.2	49.80	20	50.51	49.50	-19.8	2,030	-0.98%
2024/11/27	25	52.36	2	52.30	51.30	23	2,092	1.10%
2024/11/26	0	0.00	2	52.00	52.20	-2	2,116	-0.09%
2024/11/25	1	51.50	0	0.00	50.60	1	2,267	0.04%
2024/11/19	0	0.00	1	51.40	51.10	-1	2,676	-0.04%
2024/11/18	44	51.02	40	50.70	50.70	4	2,817	0.14%
2024/11/15	1	52.90	0	0.00	53.10	1	2,888	0.03%
2024/11/14	10	52.60	15	52.63	52.50	-5	2,885	-0.17%
2024/11/13	4	53.75	50	54.31	54.00	-46	2,885	-1.59%
2024/11/12	1	54.90	0	0.00	54.80	1	2,882	0.03%
2024/11/07	0	0.00	1	55.00	55.90	-1	2,891	-0.03%
2024/11/04	0	0.00	5	54.14	54.10	-5	2,953	-0.17%
2024/11/01	1	54.80	0	0.00	55.10	1	3,001	0.03%
2024/10/30	32	56.02	24	56.53	55.70	8	3,010	0.27%
2024/10/29	0	0.00	1	56.90	56.80	-1	3,032	-0.03%
2024/10/28	12	56.30	12.5	56.97	57.40	-0.5	3,059	-0.02%
2024/10/25	11	57.66	32	57.49	57.50	-21	3,053	-0.69%
2024/10/24	165	57.70	2	56.40	57.30	163	3,004	5.42%	大買/鉅額交易
2024/10/23	2	54.75	0	0.00	54.70	2	2,931	0.07%
2024/10/22	1.1	53.71	1	54.00	54.00	0.1	2,932	0.00%
2024/10/21	1	53.30	0	0.00	53.90	1	2,955	0.03%
2024/10/18	12	52.43	0	0.00	52.10	12	2,967	0.40%
2024/10/16	14	52.74	6	53.42	52.60	8	3,016	0.27%
2024/10/15	0.3	53.90	0.5	54.00	53.70	-0.2	3,065	-0.01%
2024/10/14	2	53.80	0	0.00	53.70	2	3,125	0.06%
2024/10/09	7.1	53.99	1	54.10	53.90	6.1	3,499	0.17%
2024/10/08	0	0.00	1	54.30	54.90	-1	3,498	-0.03%
2024/10/04	5	55.88	2	55.90	55.80	3	3,547	0.08%
2024/10/01	0	0.00	1	56.90	57.10	-1	3,656	-0.03%
2024/09/27	4	56.70	6	57.17	56.80	-2	3,762	-0.05%
2024/09/26	2.1	56.18	3	56.67	55.70	-0.9	3,756	-0.02%
2024/09/23	1	57.00	0	0.00	56.80	1	3,720	0.03%
2024/09/19	1	57.00	6	57.05	57.10	-5	3,719	-0.13%
2024/09/18	3	57.87	4	58.05	56.90	-1	3,709	-0.03%
2024/09/12	28	55.69	0	0.00	55.60	28	3,682	0.76%
2024/09/11	40	58.11	8	56.51	56.30	32	3,609	0.89%
2024/09/10	1	64.80	2	65.45	61.90	-1	3,385	-0.03%
2024/09/09	1	65.40	1	64.20	65.40	0	3,355	0.00%
2024/09/06	0	0.00	3	64.73	64.20	-3	3,228	-0.09%
2024/09/05	1	59.80	1	60.60	59.40	0	3,157	0.00%
2024/09/04	5.5	59.32	0	0.00	59.30	5.5	3,150	0.17%
2024/09/03	0.5	61.69	1	61.30	61.30	-0.5	3,156	-0.02%
2024/09/02	1	62.50	0	0.00	62.20	1	3,158	0.03%
2024/08/30	1	62.80	0	0.00	62.20	1	3,189	0.03%
2024/08/29	0	0.00	3	63.73	63.50	-3	3,180	-0.09%
2024/08/28	1	64.10	0	0.00	64.00	1	3,151	0.03%
2024/08/27	5.5	65.01	6	66.20	64.90	-0.5	3,129	-0.02%
2024/08/26	1.1	65.23	1	66.00	64.90	0.1	2,980	0.00%
2024/08/23	9	65.43	32.2	65.62	66.30	-23.2	2,934	-0.79%
2024/08/22	6	65.32	17	65.08	64.50	-11	2,865	-0.38%
2024/08/21	10	65.57	16	64.98	65.50	-6	2,799	-0.21%
2024/08/20	6	61.57	7	62.03	62.10	-1	2,657	-0.04%
2024/08/19	1	58.20	3	57.63	59.20	-2	2,539	-0.08%
2024/08/14	0	0.00	1.1	53.98	54.00	-1.1	2,487	-0.05%
2024/08/12	0	0.00	0	53.80	53.50	0	2,523	0.00%
2024/08/07	1.2	52.73	0	0.00	52.70	1.2	2,530	0.05%
2024/08/06	20	50.11	18	51.47	51.50	2	2,533	0.08%
2024/08/05	4	52.90	5	53.16	52.90	-1	2,501	-0.04%
2024/08/02	2	59.65	1	59.90	58.70	1	2,457	0.04%
2024/08/01	2	61.60	0	0.00	61.60	2	2,460	0.08%
2024/07/31	1	57.90	0	0.00	61.70	1	2,456	0.04%
2024/07/30	1	56.10	1	56.10	57.60	0	2,464	0.00%
2024/07/29	8	57.59	0	0.00	57.00	8	2,470	0.32%
2024/07/26	5	58.36	2	58.20	58.20	3	2,503	0.12%
2024/07/23	4	60.05	1	60.10	59.90	3	2,531	0.12%
2024/07/22	6	59.60	0	0.00	59.80	6	2,579	0.23%
2024/07/19	6	62.02	0	0.00	61.50	6	2,675	0.22%
2024/07/18	3	63.63	2	64.35	64.00	1	2,692	0.04%
2024/07/17	12	65.42	2.1	65.86	65.20	9.9	2,704	0.37%
2024/07/16	1	66.70	1	67.50	66.20	0	2,760	0.00%
2024/07/15	1	65.50	0	0.00	65.70	1	2,860	0.03%
2024/07/12	8	66.11	10	65.86	65.90	-2	3,309	-0.06%
2024/07/11	39	67.03	26	65.55	67.20	13	3,290	0.40%
2024/07/10	2	61.85	0	0.00	61.70	2	3,114	0.06%
2024/07/09	5	62.18	0	0.00	62.50	5	3,197	0.16%
2024/07/08	10	63.80	4	63.28	63.50	6	3,275	0.18%
2024/07/05	8.1	64.67	24	63.91	64.10	-15.9	3,363	-0.47%
2024/07/04	2	62.00	3	62.23	61.50	-1	3,436	-0.03%
2024/07/03	5	61.40	4	61.93	61.30	1	3,448	0.03%
2024/07/02	2	59.35	5	59.60	59.30	-3	3,419	-0.09%
2024/06/28	1	60.80	2	60.80	60.40	-1	3,689	-0.03%
2024/06/26	9	60.42	5	61.36	60.30	4	4,035	0.10%
2024/06/25	0	0.00	1	60.30	60.80	-1	4,161	-0.02%
2024/06/21	2	62.90	0	0.00	62.10	2	4,155	0.05%
2024/06/20	1	63.30	1	63.50	62.80	0	4,148	0.00%
2024/06/17	0	0.00	0	61.50	61.10	0	4,162	0.00%
2024/06/14	0	0.00	2	63.70	62.80	-2	4,134	-0.05%
2024/06/13	0	0.00	5	60.20	60.70	-5	4,083	-0.12%
2024/06/12	1	59.80	0	0.00	60.00	1	4,101	0.02%
2024/06/11	5	60.58	11	61.96	60.50	-6	4,128	-0.15%
2024/06/07	4	61.63	5	60.24	62.90	-1	4,200	-0.02%
2024/06/06	2	59.40	0	0.00	59.20	2	4,277	0.05%
2024/06/05	5	60.00	0	0.00	59.80	5	4,902	0.10%
2024/06/04	4	60.85	2	60.95	60.80	2	5,008	0.04%
2024/05/31	3	62.30	1	62.20	62.10	2	5,096	0.04%
2024/05/29	0	0.00	3	63.90	64.00	-3	5,143	-0.06%
2024/05/28	3	63.47	2	63.45	63.50	1	5,141	0.02%
2024/05/27	0	0.00	1	61.20	62.00	-1	5,133	-0.02%
2024/05/24	0	0.00	25	61.50	61.30	-25	5,152	-0.49%
2024/05/22	12	63.99	1	64.00	63.90	11	5,172	0.21%
2024/05/21	5	63.96	0	0.00	63.80	5	5,178	0.10%
2024/05/20	1	64.90	7	65.03	65.10	-6	5,167	-0.12%
2024/05/17	1	64.60	0	0.00	64.50	1	5,160	0.02%
2024/05/16	3	64.00	0	0.00	63.50	3	5,151	0.06%
2024/05/15	2	64.60	0	0.00	64.30	2	5,135	0.04%
2024/05/14	1	64.60	5	64.50	64.90	-4	5,139	-0.08%
2024/05/13	3	64.47	5	64.70	64.30	-2	5,150	-0.04%
2024/05/10	1	64.70	1	65.90	65.90	0	5,146	0.00%
2024/05/09	4	64.68	10	64.20	64.00	-6	5,140	-0.12%
2024/05/08	0	0.00	4	65.60	65.50	-4	5,128	-0.08%
2024/05/07	3	65.27	1	65.40	65.50	2	5,128	0.04%
2024/05/06	8	66.15	0	0.00	66.10	8	5,109	0.16%
2024/05/03	15	67.61	2	67.80	67.10	13	5,076	0.26%
2024/04/30	3	70.97	6	71.03	70.10	-3	5,010	-0.06%
2024/04/29	1	68.90	1	69.40	70.10	0	4,960	0.00%
2024/04/26	33	69.52	7	69.16	69.10	26	4,925	0.53%
2024/04/25	10	70.53	11	70.53	70.60	-1	4,867	-0.02%
2024/04/24	4	68.38	2	67.80	67.80	2	4,766	0.04%
2024/04/23	10	68.85	8	68.49	68.50	2	4,740	0.04%
2024/04/22	33	68.16	11	68.39	67.00	22	4,706	0.47%
2024/04/19	4	67.95	20.3	67.02	67.10	-16.3	4,625	-0.35%
2024/04/18	82.3	74.27	30	73.63	72.00	52.3	4,470	1.17%
2024/04/17	0	0.00	16	73.55	73.80	-16	3,962	-0.40%
2024/04/16	30	66.98	2	68.70	67.10	28	3,925	0.71%
2024/04/15	24	71.03	7	70.91	70.50	17	3,825	0.44%
2024/04/12	42	72.28	11	71.70	71.60	31	3,741	0.83%
2024/04/11	3	70.93	9	72.33	70.50	-6	3,656	-0.16%
2024/04/10	1	68.80	34	71.51	71.50	-33	3,535	-0.93%
2024/04/09	30	65.97	11	65.97	65.70	19	3,357	0.57%
2024/04/08	12	67.42	12	66.87	67.20	0	3,322	0.00%
2024/04/03	10	68.40	3	68.17	68.60	7	3,261	0.21%
2024/04/02	15	66.78	4	66.73	68.20	11	3,173	0.35%
2024/04/01	6	66.97	4	67.50	67.70	2	2,978	0.07%
2024/03/29	4	60.48	2	61.30	61.90	2	2,693	0.07%
2024/03/28	2	61.20	0	0.00	60.70	2	2,625	0.08%
2024/03/26	1	58.00	0	0.00	57.30	1	2,487	0.04%
2024/03/25	3	59.77	0	0.00	59.00	3	2,485	0.12%
2024/03/22	5	60.04	11	59.44	59.30	-6	2,479	-0.24%
2024/03/21	5	57.60	7	57.30	57.20	-2	2,439	-0.08%
2024/03/19	5	58.50	14	58.90	58.60	-9	2,508	-0.36%
2024/03/13	1	62.30	22	62.45	61.70	-21	2,402	-0.87%
2024/03/12	43.1	62.05	1	62.00	61.80	42.1	2,320	1.81%
2024/03/11	5	64.74	4.5	66.06	64.20	0.5	2,207	0.02%
2024/03/08	5	58.98	5	59.56	61.00	0	1,567	0.00%
2024/03/06	0	0.00	10	56.74	56.10	-10	1,416	-0.71%
2024/03/05	1	59.10	1	60.20	58.00	0	1,411	0.00%
2024/03/04	1	59.70	17	59.84	59.70	-16	1,384	-1.16%
2024/03/01	0	0.00	3	59.70	59.50	-3	1,371	-0.22%
2024/02/29	2	60.40	1.4	60.13	60.30	0.6	1,363	0.05%
2024/02/27	0	0.00	2	61.60	61.50	-2	1,350	-0.15%
2024/02/26	2	60.90	0	0.00	62.60	2	1,326	0.15%
2024/02/23	6	61.23	1.1	61.00	60.70	4.9	1,268	0.38%
2024/02/22	1	61.30	0	0.00	61.10	1	1,299	0.08%
2024/02/19	1	63.30	0	0.00	63.30	1	1,316	0.08%
2024/02/15	1	60.90	3	61.73	62.40	-2	1,311	-0.15%
2024/02/05	0	0.00	3	60.90	60.90	-3	1,300	-0.23%
2024/02/02	1	62.20	0	0.00	61.90	1	1,279	0.08%
2024/02/01	2	62.75	40	62.65	62.20	-38	1,278	-2.97%
2024/01/31	0	0.00	10	63.50	63.00	-10	1,270	-0.79%
2024/01/30	10	64.60	0	0.00	63.50	10	1,263	0.79%
2024/01/25	4	64.65	6	64.40	64.30	-2	1,283	-0.16%
2024/01/23	2	64.95	1	64.90	65.20	1	1,321	0.08%
2024/01/22	2	64.85	1	65.40	65.50	1	1,324	0.08%
2024/01/19	0	0.00	2	63.50	63.80	-2	1,314	-0.15%
2024/01/18	0	0.00	1	63.00	62.90	-1	1,311	-0.08%
2024/01/11	2	65.90	1	66.80	66.60	1	1,300	0.08%
2024/01/10	2	66.05	1	65.80	65.50	1	1,314	0.08%
2024/01/08	1	68.50	0	0.00	68.50	1	1,277	0.08%
2024/01/05	0	0.00	1	69.20	69.10	-1	1,275	-0.08%
2024/01/04	2	69.35	0	0.00	69.40	2	1,263	0.16%
2024/01/03	1	70.20	0	0.00	70.40	1	1,259	0.08%
2024/01/02	2	71.40	0	0.00	71.40	2	1,245	0.16%
2023/12/28	2	72.65	3	72.97	72.70	-1	1,242	-0.08%
2023/12/27	1	72.60	1	72.60	73.00	0	1,240	0.00%
2023/12/26	1	72.20	0	0.00	72.40	1	1,246	0.08%
2023/12/22	0	0.00	1	72.00	71.80	-1	1,268	-0.08%
2023/12/20	3	72.57	1	73.20	72.50	2	1,324	0.15%
2023/12/19	1	72.40	1	72.50	72.90	0	1,374	0.00%
2023/12/18	2	72.65	0	0.00	72.30	2	1,446	0.14%
2023/12/15	5	74.16	29	73.29	73.60	-24	1,504	-1.60%
2023/12/14	11	71.18	10	71.70	71.50	1	1,432	0.07%
2023/12/13	1	71.20	0	0.00	71.10	1	1,428	0.07%
2023/12/12	1	71.60	12	71.92	71.20	-11	1,436	-0.77%
2023/12/11	2	71.35	10	71.80	71.20	-8	1,445	-0.55%
2023/12/08	0	0.00	10	71.60	71.10	-10	1,449	-0.69%
2023/12/07	2	71.80	2	71.95	71.10	0	1,448	0.00%
2023/12/05	3	73.37	0	0.00	73.00	3	1,447	0.21%
2023/12/01	0	0.00	3	75.67	75.10	-3	1,451	-0.21%
2023/11/30	6	75.98	2	76.60	76.40	4	1,432	0.28%
2023/11/28	1	72.70	0	0.00	72.50	1	1,368	0.07%
2023/11/24	3	74.27	0	0.00	73.60	3	1,379	0.22%
2023/11/22	2	72.80	0	0.00	73.20	2	1,364	0.15%
2023/11/21	0	0.00	5	73.80	73.00	-5	1,370	-0.36%
2023/11/20	5	73.02	0	0.00	73.50	5	1,372	0.36%
2023/11/17	0	0.00	4	71.75	71.80	-4	1,356	-0.29%
2023/11/14	2	69.20	0	0.00	69.70	2	1,355	0.15%
2023/11/08	4	70.63	1	71.20	70.40	3	1,410	0.21%
2023/11/06	0	0.00	11	71.45	71.70	-11	1,452	-0.76%
2023/11/02	13	70.05	2	69.95	70.00	11	1,465	0.75%
2023/10/31	7	68.87	0	0.00	68.40	7	1,451	0.48%
2023/10/30	10	71.19	8	72.08	71.20	2	1,464	0.14%
2023/10/26	10	70.69	1	70.60	70.80	9	1,490	0.60%
2023/10/25	0	0.00	10	71.81	72.10	-10	1,510	-0.66%
2023/10/23	2	69.65	5	70.60	69.60	-3	1,538	-0.20%
2023/10/20	1	69.90	1.1	70.73	70.90	-0.1	1,568	-0.01%
2023/10/19	8	68.71	0	0.00	69.00	8	1,628	0.49%
2023/10/18	15	70.18	0	0.00	69.00	15	1,651	0.91%
2023/10/16	7	71.79	1	72.30	71.40	6	1,655	0.36%
2023/10/13	4	72.20	0	0.00	73.00	4	1,712	0.23%
2023/10/12	6	72.57	0	0.00	72.40	6	1,748	0.34%
2023/10/11	3	71.93	0	0.00	71.90	3	1,791	0.17%
2023/10/03	1	73.00	1	72.80	72.80	0	2,623	0.00%
2023/10/02	0	0.00	11	73.51	74.00	-11	2,715	-0.41%
2023/09/28	0	0.00	5	72.20	72.20	-5	2,973	-0.17%
2023/09/27	1	71.30	0	0.00	71.40	1	2,993	0.03%
2023/09/26	3	73.37	0	0.00	72.10	3	2,996	0.10%
2023/09/25	1	75.30	3	75.57	75.00	-2	2,978	-0.07%
2023/09/22	8	73.91	6.5	75.23	75.60	1.5	2,981	0.05%
2023/09/21	9	77.62	2	80.20	76.20	7	2,932	0.24%
2023/09/20	4	79.05	4	81.70	78.60	0	2,855	0.00%
2023/09/19	0.1	78.80	1	79.90	80.00	-0.9	2,814	-0.03%
2023/09/18	1.1	79.23	2	79.75	79.20	-0.9	2,834	-0.03%
2023/09/15	0.2	79.45	0	0.00	79.00	0.2	2,869	0.01%
2023/09/14	6.1	80.17	1	80.80	79.80	5.1	2,922	0.17%
2023/09/13	0	0.00	13	79.06	79.50	-13	2,937	-0.44%
2023/09/12	0	0.00	1	77.00	77.60	-1	3,034	-0.03%
2023/09/11	5	76.76	6.1	76.97	76.60	-1.1	3,187	-0.03%
2023/09/08	7	77.69	10	77.50	77.30	-3	3,371	-0.09%
2023/09/07	13	79.52	3	80.27	78.90	10	3,536	0.28%
2023/09/06	4	80.15	5	80.22	80.20	-1	3,622	-0.03%
2023/09/05	3	79.27	2	79.65	79.60	1	3,637	0.03%
2023/09/04	7	78.29	6	79.10	79.20	1	3,667	0.03%
2023/09/01	2	79.00	3	79.37	78.70	-1	3,729	-0.03%
2023/08/31	0	0.00	1	79.10	79.10	-1	3,800	-0.03%
2023/08/30	0	0.00	1	79.00	78.70	-1	3,975	-0.03%
2023/08/29	0	0.00	7	77.33	78.30	-7	4,038	-0.17%
2023/08/28	2	77.05	1	77.60	76.50	1	4,033	0.02%
2023/08/25	5	77.06	3	77.33	76.90	2	4,037	0.05%
2023/08/24	1	77.40	4	77.80	77.30	-3	4,045	-0.07%
2023/08/23	4	73.90	2	73.90	75.00	2	4,042	0.05%
2023/08/22	4	74.60	0	0.00	74.50	4	4,041	0.10%
2023/08/18	0	0.00	2	75.80	75.10	-2	4,085	-0.05%
2023/08/17	1	75.40	1	75.30	75.40	0	4,081	0.00%
2023/08/16	0	0.00	0.2	73.60	74.00	-0.2	4,078	0.00%
2023/08/15	0	0.00	3	72.77	73.20	-3	4,084	-0.07%
2023/08/14	7	72.27	1	72.00	72.20	6	4,086	0.15%
2023/08/11	3	74.70	0	0.00	75.00	3	4,059	0.07%
2023/08/10	3	75.97	0	0.00	75.80	3	4,061	0.07%
2023/08/09	7	77.87	5	77.76	77.50	2	4,064	0.05%
2023/08/08	1	78.10	0	0.00	78.00	1	4,089	0.02%
2023/08/07	11	79.81	2	79.60	79.60	9	4,103	0.22%
2023/08/04	3	77.73	1	79.00	78.30	2	4,104	0.05%
2023/08/02	8	77.76	4	78.08	77.70	4	4,126	0.10%
2023/08/01	1	80.20	0	0.00	79.70	1	4,102	0.02%
2023/07/31	1	80.20	0	0.00	79.30	1	4,107	0.02%
2023/07/28	0	80.70	2	81.30	80.80	-2	4,095	-0.05%
2023/07/27	1	80.10	0	0.00	79.90	1	4,088	0.02%
2023/07/26	9	78.89	0	0.00	78.80	9	4,093	0.22%
2023/07/25	3.1	80.16	1	79.00	80.80	2.1	4,105	0.05%
2023/07/24	12	78.61	1	78.50	78.30	11	4,093	0.27%
2023/07/21	3	82.63	2	82.40	82.20	1	4,065	0.02%
2023/07/20	2	83.75	1	83.70	83.90	1	4,107	0.02%
2023/07/19	2	83.99	1	84.00	83.10	1	4,145	0.02%
2023/07/18	1	84.40	0	0.00	84.00	1	4,258	0.02%
2023/07/17	2	86.40	2	87.05	86.80	0	4,285	0.00%
2023/07/14	1	87.90	2	87.65	87.70	-1	4,293	-0.02%
2023/07/13	10	87.91	3	88.10	86.60	7	4,279	0.16%
2023/07/12	7	89.84	12	89.19	88.40	-5	4,230	-0.12%
2023/07/11	13	92.98	12	93.18	90.50	1	4,143	0.02%
2023/07/10	32	91.00	45	91.49	90.40	-13	3,887	-0.33%
2023/07/07	7	86.83	2	86.90	86.70	5	3,557	0.14%
2023/07/06	6	87.57	14	88.33	88.00	-8	3,479	-0.23%
2023/07/05	1	85.10	1	83.80	83.90	0	3,244	0.00%
2023/07/04	1	83.60	0	0.00	84.20	1	3,256	0.03%
2023/07/03	1	82.80	4	83.30	83.10	-3	3,271	-0.09%
2023/06/30	0	0.00	1	84.20	83.80	-1	3,256	-0.03%
2023/06/28	1.1	84.29	25	84.30	82.90	-24	3,313	-0.72%
2023/06/27	1	83.20	2	84.45	83.20	-1	3,418	-0.03%
2023/06/26	4	84.78	0	0.00	84.50	4	3,399	0.12%
2023/06/21	8	86.80	7	86.93	86.70	1	3,392	0.03%
2023/06/20	4	87.63	4	88.00	88.00	0	3,370	0.00%
2023/06/19	2	86.05	1.2	86.17	86.10	0.8	3,333	0.02%
2023/06/16	5.3	87.19	1	86.40	86.10	4.3	3,331	0.13%
2023/06/15	3.1	88.85	1	89.20	88.60	2.1	3,330	0.06%
2023/06/14	10.1	88.68	17	89.59	90.20	-6.9	3,207	-0.22%
2023/06/13	12	87.54	28	88.31	86.50	-16	3,047	-0.53%
2023/06/12	12	85.46	22.4	85.86	85.40	-10.4	2,895	-0.36%
2023/06/09	3	82.87	1	82.50	82.80	2	2,852	0.07%
2023/06/08	1	83.40	1	82.80	82.70	0	2,862	0.00%
2023/06/07	11	82.25	10	83.30	84.70	1	2,898	0.03%
2023/06/06	15.2	84.43	2	81.95	82.00	13.2	2,862	0.46%
2023/06/05	10	86.28	8	86.91	85.20	2	2,812	0.07%
2023/06/02	15	81.44	26	82.45	82.20	-11	2,698	-0.41%
2023/05/31	0	0.00	1	79.30	79.70	-1	2,906	-0.03%
2023/05/30	4	79.30	0	0.00	79.10	4	2,948	0.14%
2023/05/29	0	0.00	4.3	79.64	80.60	-4.3	2,940	-0.15%
2023/05/26	10	77.45	2	77.60	77.00	8	2,935	0.27%
2023/05/25	15.1	77.60	0	0.00	77.30	15.1	2,952	0.51%
2023/05/24	0	0.00	1	79.00	79.10	-1	2,992	-0.03%
2023/05/23	1.2	77.63	2	77.15	77.60	-0.8	2,997	-0.03%
2023/05/22	5	77.84	0	0.00	77.60	5	3,004	0.17%
2023/05/19	2	78.30	2	78.00	78.00	0	3,019	0.00%
2023/05/17	0	0.00	1	76.50	76.50	-1	3,063	-0.03%
2023/05/16	5	76.48	7	75.90	76.60	-2	3,082	-0.06%
2023/05/15	7	74.19	3	74.50	74.50	4	3,081	0.13%
2023/05/12	3	74.20	4	75.13	75.50	-1	3,123	-0.03%
2023/05/11	9	75.44	2	75.70	75.20	7	3,118	0.22%
2023/05/09	3	77.80	1	78.70	76.50	2	3,168	0.06%
2023/05/05	0.2	78.28	1	78.20	77.80	-0.8	3,329	-0.02%
2023/05/03	1	78.60	0	0.00	78.90	1	3,511	0.03%
2023/05/02	1	78.00	4	79.05	79.00	-3	3,566	-0.08%
2023/04/28	1	76.90	4	77.48	77.90	-3	3,645	-0.08%
2023/04/27	0.1	76.00	1	77.40	76.30	-0.9	3,616	-0.02%
2023/04/26	2	75.90	2	76.05	76.70	0	3,627	0.00%
2023/04/25	14.1	78.29	9	77.20	77.00	5.1	3,610	0.14%
2023/04/24	6	79.70	8	79.71	80.00	-2	3,603	-0.06%
2023/04/21	149.1	80.94	191	79.56	79.10	-41.9	3,573	-1.17%	大買/大賣/
2023/04/20	47.1	84.13	41	85.06	83.50	6.1	3,464	0.18%
2023/04/19	9	86.66	3	86.37	86.50	6	3,429	0.17%
2023/04/18	10	88.04	5	88.80	87.60	5	3,431	0.15%
2023/04/17	1	88.30	18	88.02	88.70	-17	3,425	-0.50%
2023/04/14	3	88.80	0	0.00	88.40	3	3,408	0.09%
2023/04/13	11	88.95	0	0.00	88.20	11	3,425	0.32%
2023/04/12	4	89.38	3	89.97	90.40	1	3,410	0.03%
2023/04/11	5	90.02	4	90.08	90.00	1	3,405	0.03%
2023/04/10	4	90.88	0	0.00	90.50	4	3,427	0.12%
2023/04/07	16	92.13	2	92.00	92.30	14	3,421	0.41%
2023/04/06	1	91.90	2.1	91.65	91.30	-1.1	3,404	-0.03%
2023/03/31	1	90.70	2	90.60	90.70	-1	3,404	-0.03%
2023/03/30	2	90.50	1.1	91.14	90.50	0.9	3,449	0.03%
2023/03/29	3	90.83	0	0.00	89.80	3	3,455	0.09%
2023/03/28	2	91.90	3	91.43	91.70	-1	3,436	-0.03%
2023/03/27	20	90.65	0	0.00	90.00	20	3,372	0.59%
2023/03/23	0	0.00	1.5	90.47	90.20	-1.5	3,374	-0.04%
2023/03/22	7	90.60	2	90.30	90.70	5	3,380	0.15%
2023/03/21	12	90.13	3	89.90	89.70	9	3,382	0.27%
2023/03/20	32	90.64	66.1	89.60	89.90	-34.1	3,390	-1.00%
2023/03/17	0	0.00	11	88.13	88.50	-11	3,318	-0.33%
2023/03/16	4	86.63	1.5	87.40	86.80	2.5	3,310	0.07%
2023/03/15	2	87.50	2	87.75	86.80	0	3,365	0.00%
2023/03/14	11.1	86.90	1	87.40	86.10	10.1	3,395	0.30%
2023/03/13	15	87.75	1	88.40	88.40	14	3,426	0.41%
2023/03/10	11	89.12	4.1	88.88	88.90	6.9	3,468	0.20%
2023/03/09	3	92.83	1.1	92.06	92.00	1.9	3,536	0.05%
2023/03/08	13	92.05	2	91.80	92.30	11	3,547	0.31%
2023/03/07	0	0.00	25	92.30	92.50	-25	3,544	-0.71%
2023/03/06	4	90.08	2	90.30	90.70	2	3,527	0.06%
2023/03/03	61	88.82	6	89.13	89.20	55	3,536	1.56%
2023/03/02	16	91.42	0	0.00	90.80	16	3,372	0.47%
2023/02/24	3	93.20	2	93.25	93.10	1	3,413	0.03%
2023/02/23	4	93.80	2	93.95	93.90	2	3,423	0.06%
2023/02/22	11	93.63	0	0.00	93.20	11	3,543	0.31%
2023/02/21	12	97.32	1	98.40	97.10	11	3,626	0.30%
2023/02/17	3	96.47	0	0.00	96.50	3	4,007	0.07%
2023/02/16	0	0.00	5	97.60	97.90	-5	4,067	-0.12%
2023/02/15	2	96.65	1	98.10	95.90	1	4,178	0.02%
2023/02/14	0	0.00	4	96.90	97.00	-4	4,192	-0.10%
2023/02/13	1	96.00	1	95.70	96.10	0	4,328	0.00%
2023/02/10	7	95.51	2	95.30	95.20	5	4,382	0.11%
2023/02/09	0	0.00	1	99.20	98.30	-1	4,372	-0.02%
2023/02/08	1	98.70	4	99.13	98.90	-3	4,401	-0.07%
2023/02/07	1	97.00	0	0.00	97.60	1	4,395	0.02%
2023/02/06	4.1	97.05	7	97.39	96.90	-3	4,427	-0.07%
2023/02/03	4.2	99.38	0.3	100.00	98.20	3.9	4,387	0.09%
2023/02/02	4.1	99.43	11	100.10	100.00	-7	4,351	-0.16%
2023/02/01	3	96.27	2	96.35	96.70	1	4,263	0.02%
2023/01/31	7	96.11	9	95.77	96.30	-2	4,303	-0.05%
2023/01/30	2	92.75	7	93.61	94.80	-5	4,295	-0.12%
2023/01/17	0	0.00	1	89.70	89.50	-1	4,271	-0.02%
2023/01/16	1	88.50	1	88.80	90.00	0	4,315	0.00%
2023/01/13	3	87.90	0	0.00	87.70	3	4,344	0.07%
2023/01/12	9	90.71	5	91.38	89.20	4	4,404	0.09%
2023/01/11	10	90.36	7	90.91	90.40	3	4,408	0.07%
2023/01/10	16	90.17	0	0.00	89.80	16	4,472	0.36%
2023/01/09	7	90.34	1	90.60	90.50	6	4,547	0.13%
2023/01/06	5	88.70	5	87.94	88.80	0	4,610	0.00%
2023/01/05	1	86.30	0	0.00	85.90	1	4,723	0.02%
2023/01/04	0	0.00	1	86.60	85.90	-1	4,801	-0.02%
2023/01/03	0	0.00	2	85.85	86.20	-2	4,956	-0.04%
2022/12/30	1	85.70	2	86.00	84.60	-1	5,051	-0.02%
2022/12/29	0.1	85.20	2	85.10	85.10	-1.9	5,112	-0.04%
2022/12/28	4	86.18	1	85.90	86.00	3	5,227	0.06%
2022/12/27	1	89.60	0	0.00	88.80	1	5,318	0.02%
2022/12/26	0	0.00	3	87.07	88.30	-3	5,391	-0.06%
2022/12/23	8.1	85.95	8	86.61	86.90	0.1	5,515	0.00%
2022/12/22	7	87.30	4	89.33	86.90	3	5,581	0.05%
2022/12/21	1	88.50	2	88.05	87.60	-1	5,715	-0.02%
2022/12/20	0	0.00	1	88.90	88.50	-1	5,847	-0.02%
2022/12/19	1	91.50	0	0.00	90.90	1	6,017	0.02%
2022/12/16	2	92.95	2	93.25	93.20	0	6,155	0.00%
2022/12/15	1	95.80	2	95.70	95.40	-1	6,214	-0.02%
2022/12/14	1	94.60	18	95.19	95.90	-17	6,247	-0.27%
2022/12/13	1	95.00	19	93.80	93.80	-18	6,275	-0.29%
2022/12/12	0	94.90	7	94.70	95.00	-7	6,289	-0.11%
2022/12/09	5.9	96.81	1	98.20	96.10	4.9	6,319	0.08%
2022/12/08	1	96.90	0	0.00	97.10	1	6,371	0.02%
2022/12/07	9	97.06	5	100.00	96.20	4	6,462	0.06%
2022/12/06	2	99.80	3	101.00	99.80	-1	6,454	-0.02%
2022/12/05	3	104.17	2	103.25	103.00	1	6,541	0.02%
2022/12/02	0	0.00	6	103.00	102.50	-6	6,546	-0.09%
2022/12/01	3	102.33	7	101.14	102.00	-4	6,589	-0.06%
2022/11/30	3	98.27	2	99.30	98.10	1	6,601	0.02%
2022/11/29	3	97.70	1	97.60	98.30	2	6,693	0.03%
2022/11/28	0	0.00	1	97.60	97.80	-1	6,786	-0.01%
2022/11/25	5	96.20	0	0.00	96.00	5	6,967	0.07%
2022/11/24	2	98.45	1	98.80	98.80	1	6,996	0.01%
2022/11/23	0	0.00	1	99.90	98.30	-1	7,077	-0.01%
2022/11/22	3	98.80	0	0.00	98.30	3	7,184	0.04%
2022/11/21	1	100.50	0	0.00	100.00	1	7,322	0.01%
2022/11/18	11.3	101.68	2	100.55	99.60	9.3	7,455	0.12%
2022/11/17	7	100.36	23	101.29	102.00	-16	7,553	-0.21%
2022/11/16	52	99.32	36	98.33	98.30	16	7,672	0.21%
2022/11/15	7	98.47	30.1	98.67	101.00	-23.1	7,668	-0.30%
2022/11/14	11	94.39	10	95.08	95.30	1	8,013	0.01%
2022/11/11	19	96.69	15	97.99	93.60	4	8,238	0.05%
2022/11/10	3	93.37	2	93.25	93.00	1	8,202	0.01%
2022/11/09	6	94.38	11	94.18	94.30	-5	8,285	-0.06%
2022/11/08	5	91.52	1	92.50	90.40	4	8,385	0.05%
2022/11/07	1	90.50	0	0.00	91.10	1	8,445	0.01%
2022/11/04	2	89.80	4	90.28	91.10	-2	8,609	-0.02%
2022/11/03	5	89.36	7	88.96	89.90	-2	8,677	-0.02%
2022/11/02	8	89.23	4	89.20	89.40	4	8,945	0.04%
2022/11/01	1	87.80	1	87.60	87.70	0	8,968	0.00%
2022/10/31	2	87.60	7	87.13	87.00	-5	9,084	-0.06%
2022/10/28	0	0.00	1	84.90	83.90	-1	9,165	-0.01%
2022/10/27	3	84.30	7	83.74	85.90	-4	9,348	-0.04%
2022/10/26	8	82.18	4	82.23	81.90	4	9,542	0.04%
2022/10/25	1	85.00	0	0.00	82.50	1	9,588	0.01%
2022/10/24	4	85.98	2	87.30	85.00	2	9,723	0.02%
2022/10/21	4	84.60	1	86.80	84.00	3	9,912	0.03%
2022/10/20	35	86.08	24	85.49	86.20	11	10,050	0.11%
2022/10/19	53	87.10	61	86.02	85.80	-8	10,335	-0.08%
2022/10/18	1	88.40	2	87.30	87.90	-1	10,432	-0.01%
2022/10/17	3	84.74	3	85.20	86.80	0	10,554	0.00%
2022/10/14	4.1	88.44	4	88.75	89.10	0.1	10,742	0.00%
2022/10/13	14.1	85.09	3	86.10	83.00	11.1	11,153	0.10%
2022/10/12	3	90.60	1	90.60	90.00	2	11,255	0.02%
2022/10/11	3	90.77	2	92.00	90.80	1	11,414	0.01%
2022/10/07	4	98.83	0	0.00	97.50	4	11,748	0.03%
2022/10/06	3	101.67	2	101.50	101.50	1	11,787	0.01%
2022/10/05	14	100.57	2.3	103.00	99.80	11.7	11,825	0.10%
2022/10/04	1.3	100.56	2	98.80	101.00	-0.7	11,829	-0.01%
2022/09/30	2	90.15	2	91.25	95.00	0	12,487	0.00%
2022/09/29	2.1	90.16	2	91.50	91.10	0.1	12,909	0.00%
2022/09/28	5.2	93.16	1	93.40	90.70	4.2	13,222	0.03%
2022/09/27	6	98.02	2	96.50	99.60	4	13,774	0.03%
2022/09/26	36	101.17	3	102.27	98.50	33	14,054	0.23%
2022/09/23	14	108.32	5	113.00	107.00	9	14,215	0.06%
2022/09/22	2	109.50	7	112.86	114.00	-5	14,252	-0.04%
2022/09/21	13	110.85	4	110.75	110.00	9	14,266	0.06%
2022/09/20	1	113.50	1	110.50	113.00	0	14,345	0.00%
2022/09/16	12	110.00	1	109.50	109.50	11	14,612	0.08%
2022/09/15	3.1	113.84	1	112.50	111.50	2.1	14,736	0.01%
2022/09/14	4	107.88	3	112.00	114.00	1	14,959	0.01%
2022/09/13	2	111.50	1	111.50	111.50	1	15,080	0.01%
2022/09/12	3	113.50	1	114.00	112.50	2	15,194	0.01%
2022/09/08	0	0.00	5	109.10	110.00	-5	15,217	-0.03%
2022/09/07	2	106.00	2	106.50	105.00	0	15,282	0.00%
2022/09/06	11.1	107.91	2	107.00	107.00	9.1	15,312	0.06%
2022/09/05	5	112.40	0	0.00	110.50	5	15,354	0.03%
2022/09/02	2	114.00	49	112.98	115.00	-47	15,372	-0.31%
2022/09/01	40	113.04	8	113.44	113.00	32	15,352	0.21%
2022/08/31	9	115.44	3	115.67	115.50	6	15,307	0.04%
2022/08/30	2	116.25	3	117.00	117.00	-1	15,517	-0.01%
2022/08/29	6	110.75	9	113.78	116.00	-3	15,566	-0.02%
2022/08/26	11	116.91	6.1	117.15	115.50	4.9	15,485	0.03%
2022/08/25	2	117.00	10	116.60	117.00	-8	15,471	-0.05%
2022/08/24	18	115.39	4	115.50	113.00	14	15,425	0.09%
2022/08/23	11	113.59	29	114.26	115.50	-18	15,405	-0.12%
2022/08/22	4	111.25	1	113.50	111.50	3	15,309	0.02%
2022/08/19	33.1	113.73	18.1	114.36	113.00	15	15,226	0.10%
2022/08/18	6	106.83	22	107.86	109.00	-16	14,800	-0.11%
2022/08/17	9	103.56	1	104.00	102.50	8	14,631	0.05%
2022/08/16	4	105.38	3	105.17	104.50	1	14,638	0.01%
2022/08/15	6	105.92	32	104.70	105.50	-26	14,659	-0.18%
2022/08/12	1	100.50	6	101.08	101.50	-5	14,467	-0.03%
2022/08/11	29	101.10	28	102.68	99.60	1	14,453	0.01%
2022/08/10	2	99.45	3	99.40	98.50	-1	14,537	-0.01%
2022/08/09	8	101.18	14	101.39	101.00	-6	14,513	-0.04%
2022/08/08	7	98.77	3	98.93	99.50	4	14,328	0.03%
2022/08/05	1	97.80	7	97.97	98.80	-6	14,409	-0.04%
2022/08/04	5	94.06	10	93.18	95.00	-5	14,382	-0.03%
2022/08/03	13	93.87	4	94.15	93.20	9	14,364	0.06%
2022/08/02	49	96.19	19	94.34	96.20	30	14,293	0.21%
2022/08/01	8	100.94	1	101.00	100.50	7	14,116	0.05%
2022/07/29	5	101.30	10	102.15	102.50	-5	14,118	-0.04%
2022/07/28	11	99.05	5	101.02	98.50	6	14,034	0.04%
2022/07/27	32	99.44	35	98.60	99.50	-3	13,908	-0.02%
2022/07/26	39	100.00	25	99.45	97.40	14	13,776	0.10%
2022/07/25	21	99.66	18	99.98	100.50	3	13,539	0.02%
2022/07/22	8	99.28	5	99.72	99.10	3	13,580	0.02%
2022/07/21	29	100.78	10	101.00	101.50	19	13,675	0.14%
2022/07/20	18	99.95	17.1	99.88	99.30	0.9	13,520	0.01%
2022/07/19	13	91.82	19	93.92	94.30	-6	13,162	-0.05%
2022/07/18	23	94.21	12	95.34	93.00	11	13,027	0.08%
2022/07/15	39	91.30	28	92.93	93.00	11	12,806	0.09%
2022/07/14	3	84.73	45	87.18	88.00	-42	12,375	-0.34%
2022/07/13	18	85.41	20	86.27	83.50	-2	12,311	-0.02%
2022/07/12	32.1	83.60	1	84.50	82.00	31.1	12,306	0.25%
2022/07/11	8	87.21	6	87.18	87.90	2	12,314	0.02%
2022/07/08	69.1	88.98	66	89.58	88.50	3.1	12,130	0.03%
2022/07/07	33	85.03	25	85.16	85.00	8	11,708	0.07%
2022/07/06	33.1	85.33	17	85.56	83.50	16.1	11,235	0.14%
2022/07/05	34	88.91	20	87.69	90.10	14	10,979	0.13%
2022/07/04	13	95.69	13.9	95.31	90.90	-0.9	10,346	-0.01%
2022/07/01	32.2	105.60	29	106.50	101.00	3.2	10,130	0.03%
2022/06/30	14.2	116.27	7	117.71	112.00	7.2	9,861	0.07%
2022/06/29	8	123.44	4.1	122.78	124.00	3.9	9,795	0.04%
2022/06/28	2.5	123.40	7	122.93	124.50	-4.5	10,015	-0.04%
2022/06/27	15	121.60	16	122.25	125.00	-1	10,509	-0.01%
2022/06/24	28	116.86	28	117.13	116.50	0	10,563	0.00%
2022/06/23	18	116.61	20	117.43	119.00	-2	10,810	-0.02%
2022/06/22	20	117.20	20	118.23	119.50	0	11,550	0.00%
2022/06/21	10	116.65	14	115.18	118.00	-4	11,540	-0.03%
2022/06/20	11	113.50	9	114.67	108.50	2	11,618	0.02%
2022/06/17	8	118.63	8	118.25	118.50	0	11,816	0.00%
2022/06/16	5	126.80	0	0.00	120.50	5	12,158	0.04%
2022/06/15	6.1	127.67	9	127.06	126.50	-3	12,606	-0.02%
2022/06/14	4	131.38	10	132.25	131.00	-6	13,160	-0.05%
2022/06/13	12	131.67	6	131.92	133.50	6	13,413	0.04%
2022/06/10	4	133.00	4	133.75	132.50	0	13,626	0.00%
2022/06/09	11	134.05	9	134.39	134.50	2	13,963	0.01%
2022/06/08	14	133.39	25	134.36	133.50	-11	14,265	-0.08%
2022/06/07	10.1	130.24	6	129.92	130.00	4.1	14,193	0.03%
2022/06/06	4.1	127.38	4	127.88	127.00	0.1	14,134	0.00%
2022/06/02	9	128.17	8.4	128.36	127.50	0.7	14,263	0.00%
2022/06/01	2	126.50	3	126.50	126.00	-1	14,291	-0.01%
2022/05/31	2	127.25	4	126.75	126.50	-2	14,344	-0.01%
2022/05/30	4	123.38	3	124.00	125.00	1	14,311	0.01%
2022/05/27	5	120.30	2	120.50	119.00	3	14,305	0.02%
2022/05/26	1	123.00	2	122.00	119.50	-1	14,337	-0.01%
2022/05/25	4	118.50	5	120.20	120.50	-1	14,351	-0.01%
2022/05/24	7	116.93	5	117.00	115.50	2	14,427	0.01%
2022/05/23	2	122.50	4	122.75	121.00	-2	14,403	-0.01%
2022/05/20	0	0.00	1	119.50	119.00	-1	14,368	-0.01%
2022/05/19	0	0.00	4	117.50	120.00	-4	14,446	-0.03%
2022/05/18	3	119.67	10	121.25	121.00	-7	14,456	-0.05%
2022/05/17	5	116.10	7.1	116.01	117.00	-2.1	14,241	-0.01%
2022/05/16	3	114.83	11	114.91	113.00	-8	14,299	-0.06%
2022/05/13	14	115.32	4	114.13	113.50	10	14,329	0.07%
2022/05/12	6	113.17	7	113.21	108.50	-1	14,376	-0.01%
2022/05/11	2	114.25	2	111.75	112.00	0	14,608	0.00%
2022/05/10	1.1	110.32	1	113.00	113.50	0.1	14,616	0.00%
2022/05/09	4	109.25	1	113.00	108.50	3	14,710	0.02%
2022/05/06	5	113.80	12	111.79	116.00	-7	14,893	-0.05%
2022/05/05	5	113.90	12.3	113.96	113.00	-7.3	14,931	-0.05%
2022/05/04	0.3	110.83	0	0.00	112.00	0.3	14,911	0.00%
2022/05/03	15	107.50	7	105.43	108.00	8	14,981	0.05%
2022/04/29	1	105.50	3	107.00	105.00	-2	15,109	-0.01%
2022/04/28	12	102.79	7	104.07	102.50	5	15,062	0.03%
2022/04/27	7	102.71	16	101.59	106.00	-9	14,925	-0.06%
2022/04/26	1.1	109.64	1	111.00	110.00	0.1	14,714	0.00%
2022/04/25	7	110.07	7	110.71	110.00	0	14,715	0.00%
2022/04/22	6	116.75	4	116.63	115.00	2	14,672	0.01%
2022/04/21	2	122.75	1	124.00	123.00	1	14,735	0.01%
2022/04/20	7	123.50	1	122.00	122.50	6	14,857	0.04%
2022/04/19	10	123.50	11	122.73	121.00	-1	15,002	-0.01%
2022/04/18	7	121.71	12	120.54	119.50	-5	15,138	-0.03%
2022/04/15	8	125.75	21	124.10	123.00	-13	15,233	-0.09%
2022/04/14	3	132.50	7	132.50	130.50	-4	15,425	-0.03%
2022/04/13	6	131.00	6	130.83	130.50	0	15,411	0.00%
2022/04/12	9	126.67	4	127.63	124.50	5	15,455	0.03%
2022/04/11	4	126.88	5	127.97	128.50	-1	15,497	-0.01%
2022/04/08	7.1	126.23	10	126.10	128.00	-2.9	15,499	-0.02%
2022/04/07	14.1	127.77	5	126.40	124.50	9.1	15,528	0.06%
2022/04/06	10	130.75	12	130.50	130.50	-2	15,634	-0.01%
2022/04/01	4.3	130.70	3	131.67	133.50	1.3	15,910	0.01%
2022/03/31	25	133.62	9.3	132.94	133.00	15.7	16,040	0.10%
2022/03/30	20.3	136.45	32	138.52	137.50	-11.7	15,779	-0.07%
2022/03/29	8.1	134.67	7	135.14	131.00	1.1	15,296	0.01%
2022/03/28	13.2	135.23	3	135.67	136.50	10.2	15,114	0.07%
2022/03/25	42	138.57	44	138.92	134.00	-2	14,809	-0.01%
2022/03/24	10	134.05	6	132.92	134.50	4	14,028	0.03%
2022/03/23	8	131.88	10	132.80	130.50	-2	13,891	-0.01%
2022/03/22	16	131.50	15	133.03	132.00	1	13,907	0.01%
2022/03/21	31.3	131.75	34.2	131.92	131.50	-2.9	13,712	-0.02%
2022/03/18	18	128.03	12.1	128.80	129.50	5.9	13,415	0.04%
2022/03/17	26	123.54	40	124.44	127.00	-14	13,097	-0.11%
2022/03/16	15.1	118.28	12	119.67	115.50	3.1	12,561	0.02%
2022/03/15	45.6	118.65	11	119.50	116.00	34.6	12,323	0.28%
2022/03/14	23.2	119.49	14	120.14	120.50	9.2	12,224	0.08%
2022/03/11	25.3	116.24	39	116.78	117.50	-13.8	12,051	-0.11%
2022/03/10	0	0.00	15	116.57	118.00	-15	11,755	-0.13%
2022/03/09	7.1	107.20	4	107.63	107.50	3.1	11,998	0.03%
2022/03/08	18.1	107.94	3	110.17	106.00	15.1	12,521	0.12%
2022/03/07	23.2	109.69	4	109.38	108.00	19.2	12,436	0.15%
2022/03/04	3	116.67	14.1	115.89	117.00	-11.1	12,518	-0.09%
2022/03/03	12	116.96	8	117.25	114.50	4	12,739	0.03%
2022/03/02	6	113.58	7	112.29	115.50	-1	12,940	-0.01%
2022/03/01	1	108.50	2	110.00	111.00	-1	13,007	-0.01%
2022/02/25	4	107.00	24	103.75	107.50	-20	13,312	-0.15%
2022/02/24	72	100.66	70	101.31	101.00	2	13,622	0.01%
2022/02/23	47	106.98	45.1	107.17	107.00	1.9	13,708	0.01%
2022/02/22	15.1	107.83	0	0.00	107.00	15.1	14,312	0.11%
2022/02/21	13	113.00	1	112.50	113.00	12	14,773	0.08%
2022/02/18	7	116.29	8	117.88	117.50	-1	15,619	-0.01%
2022/02/17	0	0.00	14	116.43	116.00	-14	16,741	-0.08%
2022/02/16	25	116.40	27	116.19	116.00	-2	17,296	-0.01%
2022/02/15	4	117.50	5	117.10	115.00	-1	17,696	-0.01%
2022/02/14	8.2	115.73	3	114.17	114.50	5.2	18,179	0.03%
2022/02/11	6	117.75	11	118.14	120.50	-5	18,412	-0.03%
2022/02/10	26	114.48	8	112.81	113.50	18	18,570	0.10%
2022/02/09	8	113.81	12	114.04	115.50	-4	18,977	-0.02%
2022/02/08	12	109.71	11	108.77	109.00	1	19,452	0.01%
2022/02/07	1	103.00	1	101.50	106.50	0	19,958	0.00%
2022/01/26	3	105.67	0	0.00	106.00	3	20,938	0.01%
2022/01/25	12	107.21	5	105.80	105.00	7	22,199	0.03%
2022/01/24	3.5	111.19	0	0.00	112.00	3.5	23,333	0.02%
2022/01/21	3	109.50	38	111.58	107.50	-35	24,393	-0.14%
2022/01/20	0	0.00	5	112.30	113.00	-5	24,821	-0.02%
2022/01/19	2	113.50	1	114.00	113.00	1	25,702	0.00%
2022/01/18	4	116.88	6	117.58	116.00	-2	27,585	-0.01%
2022/01/17	8	115.63	6	117.50	118.50	2	27,949	0.01%
2022/01/14	8	111.31	52	112.87	115.50	-44	28,705	-0.15%
2022/01/13	8	115.00	29	114.41	114.50	-21	29,333	-0.07%
2022/01/12	14	117.79	0	0.00	116.50	14	30,283	0.05%
2022/01/11	12.1	118.75	12	118.42	117.50	0.1	31,864	0.00%
2022/01/10	3	123.00	13	124.92	125.50	-10	32,869	-0.03%
2022/01/07	22	124.45	18	123.89	123.50	4	33,851	0.01%
2022/01/06	5	133.30	36	132.17	134.00	-31	34,726	-0.09%
2022/01/05	5	135.50	147	136.57	135.00	-142	35,729	-0.40%	大賣/鉅額交易
2022/01/04	3	142.17	3	141.83	141.00	0	36,751	0.00%
2022/01/03	2	147.00	4.1	146.50	144.50	-2.1	38,902	-0.01%
2021/12/30	15.1	144.47	2.2	146.51	143.00	12.9	39,815	0.03%
2021/12/29	17.1	147.91	11.2	148.30	146.00	5.9	40,713	0.01%
2021/12/28	43.2	148.46	16.1	146.62	145.50	27.1	41,252	0.07%
2021/12/27	18.1	142.83	27	142.69	144.50	-8.9	41,547	-0.02%
2021/12/24	3	137.50	2	139.00	136.00	1	41,792	0.00%
2021/12/23	10	138.80	11.2	139.46	138.00	-1.2	42,607	0.00%
2021/12/22	4.1	136.75	10	137.00	136.00	-6	43,380	-0.01%
2021/12/21	6	135.58	16	135.25	136.00	-10	44,216	-0.02%
2021/12/20	3.1	133.68	5	133.70	134.50	-1.9	45,849	0.00%
2021/12/17	5.2	139.75	6	140.00	136.50	-0.8	47,177	0.00%
2021/12/16	14	142.00	18.1	142.23	143.00	-4.1	48,924	-0.01%
2021/12/15	16	136.34	9	134.94	137.00	7	49,234	0.01%
2021/12/14	4	133.75	2.1	134.52	133.50	1.9	49,407	0.00%
2021/12/13	5.2	134.38	148	133.45	134.00	-142.8	49,442	-0.29%	大賣/鉅額交易
2021/12/10	22	138.16	19.3	138.15	137.50	2.7	49,568	0.01%
2021/12/09	8	140.63	3	141.00	141.50	5	49,819	0.01%
2021/12/08	33.3	144.49	34	143.34	143.00	-0.8	50,199	0.00%
2021/12/07	8	145.13	8.5	146.03	143.00	-0.5	50,938	0.00%
2021/12/06	6.2	150.17	4	150.63	149.50	2.2	51,266	0.00%
2021/12/03	63	157.87	62.1	156.19	155.00	0.9	51,575	0.00%
2021/12/02	28.1	154.88	28.2	154.08	156.00	-0.1	51,503	0.00%
2021/12/01	6	148.50	2	148.50	148.00	4	51,169	0.01%
2021/11/30	49	152.64	14	150.71	150.00	35	51,467	0.07%
2021/11/29	28.5	147.15	27	147.07	148.50	1.5	51,759	0.00%
2021/11/26	12	141.96	15	143.63	148.50	-3	51,975	-0.01%
2021/11/25	6	146.33	10	145.90	145.50	-4	51,787	-0.01%
2021/11/24	20	146.03	91.3	142.95	145.00	-71.3	51,859	-0.14%
2021/11/23	35.2	149.91	5	152.50	147.00	30.2	51,866	0.06%
2021/11/22	11	155.14	6	155.00	153.00	5	51,979	0.01%
2021/11/19	45	161.31	49	161.33	156.00	-4	52,766	-0.01%
2021/11/18	48.4	160.24	28	160.57	157.00	20.4	52,749	0.04%
2021/11/17	29	165.28	53.6	165.90	165.50	-24.6	52,962	-0.05%
2021/11/16	49.1	164.48	56	167.44	159.50	-6.9	52,558	-0.01%
2021/11/15	17	155.15	37.6	155.44	159.00	-20.6	51,648	-0.04%
2021/11/12	82	153.36	41	153.00	149.00	41	51,393	0.08%
2021/11/11	49	149.51	42.1	149.41	151.50	6.9	51,178	0.01%
2021/11/10	6	142.25	9	143.00	145.00	-3	50,801	-0.01%
2021/11/09	30.1	145.82	28	147.20	142.00	2.1	50,612	0.00%
2021/11/08	24	144.75	25	145.08	146.50	-1	50,327	0.00%
2021/11/05	59.1	149.68	50	149.36	147.50	9.1	50,121	0.02%
2021/11/04	61.6	157.02	33.5	159.06	150.00	28.2	49,748	0.06%
2021/11/03	73.3	154.40	66.3	156.25	160.50	6.9	49,363	0.01%
2021/11/02	92.2	160.28	75	159.87	154.00	17.2	48,518	0.04%
2021/11/01	59	159.43	96.4	162.12	165.50	-37.4	47,371	-0.08%
2021/10/29	94.3	151.84	101.4	150.53	152.50	-7.2	46,367	-0.02%	大賣/
2021/10/28	32.1	143.25	30	143.68	142.50	2.1	45,320	0.00%
2021/10/27	79	142.22	63	142.70	141.50	16	45,025	0.04%
2021/10/26	57.6	142.42	103.3	143.51	140.00	-45.7	44,406	-0.10%	大賣/
2021/10/25	15	134.90	14	134.57	135.00	1	42,768	0.00%
2021/10/22	29	132.43	29	132.72	135.50	0	42,815	0.00%
2021/10/21	55.2	135.51	38	136.09	132.50	17.2	42,435	0.04%
2021/10/20	21	131.86	57	132.69	135.50	-36	42,141	-0.09%
2021/10/19	84.7	132.59	68.3	134.65	129.50	16.4	41,482	0.04%
2021/10/18	69.3	127.64	49	129.60	132.00	20.3	40,515	0.05%
2021/10/15	63	124.25	110.9	125.82	128.50	-47.9	40,101	-0.12%	大賣/
2021/10/14	62.5	117.48	76	119.45	117.00	-13.5	39,579	-0.03%
2021/10/13	50.4	124.55	21	125.00	122.00	29.4	39,274	0.07%
2021/10/12	45	126.62	52.2	127.11	128.50	-7.2	39,148	-0.02%
2021/10/08	104.2	127.12	64	126.63	124.00	40.2	39,173	0.10%	大買/
2021/10/07	21	120.31	54.9	122.15	124.50	-33.9	37,710	-0.09%
2021/10/06	40	115.81	31	115.23	113.50	9	37,871	0.02%
2021/10/05	39.3	109.56	51	110.94	113.50	-11.7	37,204	-0.03%
2021/10/04	37	109.57	28	109.18	106.00	9	36,571	0.02%
2021/10/01	19	113.18	17	114.09	112.00	2	36,165	0.01%
2021/09/30	65	116.92	65	115.08	118.00	0	36,074	0.00%
2021/09/29	72	114.82	41	114.72	112.00	31	35,335	0.09%
2021/09/28	61	122.57	45	122.83	122.00	16	34,671	0.05%
2021/09/27	98.1	125.57	119.1	126.62	123.00	-21	33,883	-0.06%	大賣/
2021/09/24	61	120.87	54	120.51	119.50	7	32,349	0.02%
2021/09/23	104	117.91	130.3	118.38	121.00	-26.3	31,055	-0.08%	大買/大賣/
2021/09/22	27	107.43	30	108.18	110.50	-3	29,473	-0.01%
2021/09/17	15	104.07	36	104.72	107.50	-21	29,084	-0.07%
2021/09/16	23	101.76	15	102.27	101.50	8	28,932	0.03%
2021/09/15	60	102.43	79	100.81	100.50	-19	28,857	-0.07%
2021/09/14	49	107.19	67	107.81	106.00	-18	28,654	-0.06%
2021/09/13	35.1	107.93	31	109.00	106.50	4.1	28,806	0.01%
2021/09/10	52	105.52	41	106.13	108.00	11	28,763	0.04%
2021/09/09	34	99.19	22	100.60	101.50	12	28,549	0.04%
2021/09/08	58	94.92	46	95.70	94.60	12	28,436	0.04%
2021/09/07	43.2	98.32	92	98.34	98.60	-48.8	28,804	-0.17%
2021/09/06	47	104.23	44	103.53	103.50	3	29,578	0.01%
2021/09/03	41	103.04	20.2	104.28	103.00	20.8	29,580	0.07%
2021/09/02	40	109.68	14	109.07	106.00	26	29,540	0.09%
2021/09/01	22	108.68	18	109.83	114.00	4	29,120	0.01%
2021/08/31	17	106.00	19	107.32	109.00	-2	28,646	-0.01%
2021/08/30	22	106.07	22	106.39	106.00	0	28,721	0.00%
2021/08/27	29.5	106.34	17	104.91	104.50	12.5	28,782	0.04%
2021/08/26	35.1	106.59	47.1	108.81	111.50	-12	29,032	-0.04%
2021/08/25	97	109.74	111.3	109.17	106.50	-14.3	28,704	-0.05%	大賣/
2021/08/24	51.1	105.03	45.1	105.37	105.00	6	27,801	0.02%
2021/08/23	44.1	101.11	27.6	102.48	104.00	16.4	27,303	0.06%
2021/08/20	34.2	92.77	36.2	91.72	94.60	-2.1	26,844	-0.01%
2021/08/19	22.2	89.29	26	88.58	86.00	-3.8	26,642	-0.01%
2021/08/18	11	84.06	13.1	85.79	89.80	-2.1	26,569	-0.01%
2021/08/17	15.1	88.20	7	87.90	84.50	8.1	26,688	0.03%
2021/08/16	3	90.53	4	91.35	92.00	-1	26,509	0.00%
2021/08/13	41	91.91	43	91.90	90.30	-2	26,453	-0.01%
2021/08/12	7	95.44	12	95.68	95.60	-5	26,366	-0.02%
2021/08/11	19.1	92.60	35	91.18	93.30	-15.9	26,380	-0.06%
2021/08/10	13	95.24	19	95.15	96.50	-6	26,198	-0.02%
2021/08/09	53.3	97.42	25	97.97	95.40	28.3	26,051	0.11%
2021/08/06	43.6	106.77	16	106.69	106.00	27.6	25,867	0.11%
2021/08/05	10	109.05	39.3	109.22	112.50	-29.3	25,914	-0.11%
2021/08/04	54.3	108.79	53.2	108.20	107.00	1.1	26,200	0.00%
2021/08/03	11	107.50	7	108.21	108.50	4	26,113	0.02%
2021/08/02	13	105.73	15	105.57	106.50	-2	26,038	-0.01%
2021/07/30	29	106.26	24	106.48	102.50	5	25,949	0.02%
2021/07/29	23	104.72	13	105.19	108.00	10	25,755	0.04%
2021/07/28	41.4	103.15	20	104.83	104.50	21.4	25,598	0.08%
2021/07/27	37	117.92	21	117.52	112.00	16	25,361	0.06%
2021/07/26	56	118.66	62	118.70	118.00	-6	25,132	-0.02%
2021/07/23	30.2	115.14	24	113.35	114.00	6.2	24,749	0.03%
2021/07/22	40	119.21	37.2	120.30	121.50	2.8	24,472	0.01%
2021/07/21	30	112.00	28.1	113.24	117.00	1.9	23,826	0.01%
2021/07/20	64	110.09	57	108.26	106.50	7	23,256	0.03%
2021/07/19	18	115.47	24	113.54	112.50	-6	22,976	-0.03%
2021/07/16	50	109.00	66	107.95	111.00	-16	22,765	-0.07%
2021/07/15	47	100.12	64	102.57	107.00	-17	22,479	-0.08%
2021/07/14	19	96.25	50	97.88	99.60	-31	21,925	-0.14%
2021/07/13	165	94.58	105	92.18	90.60	60	21,341	0.28%	大買/大賣/
2021/07/12	9	89.23	34	91.90	92.70	-25	20,269	-0.12%
2021/07/09	7	85.26	18	85.04	84.30	-11	20,067	-0.05%
2021/07/08	58	83.52	55.1	83.98	83.70	2.9	20,187	0.01%
2021/07/07	23	82.92	9	84.72	84.30	14	20,213	0.07%
2021/07/06	6	80.50	2	80.55	79.70	4	20,418	0.02%
2021/07/05	12	80.91	17.2	80.75	80.60	-5.2	20,953	-0.02%
2021/07/02	6	78.13	17.2	78.78	79.20	-11.2	21,542	-0.05%
2021/07/01	3.1	76.23	15	77.51	76.10	-11.9	22,398	-0.05%
2021/06/30	25.1	78.20	46	78.61	78.30	-21	23,111	-0.09%
2021/06/29	28.1	78.14	8	78.28	77.70	20.1	23,415	0.09%
2021/06/28	32.3	82.58	3	81.90	81.50	29.3	23,399	0.13%
2021/06/25	4	85.60	6.3	85.29	85.00	-2.3	24,037	-0.01%
2021/06/24	9	83.56	11	84.28	83.10	-2	24,507	-0.01%
2021/06/23	19	81.87	9	81.98	82.90	10	24,570	0.04%
2021/06/22	37.3	84.06	15	84.37	81.00	22.3	24,919	0.09%
2021/06/21	46	86.60	9	86.56	85.20	37	25,138	0.15%
2021/06/18	20	85.19	38	84.89	87.50	-18	25,777	-0.07%
2021/06/17	29	80.94	19.6	80.70	81.10	9.4	25,476	0.04%
2021/06/16	24	80.13	40	82.13	78.40	-16	25,378	-0.06%
2021/06/15	41	78.42	72.5	78.34	79.90	-31.5	24,755	-0.13%
2021/06/11	10	71.74	20	72.39	72.70	-10	23,827	-0.04%
2021/06/10	15	72.93	18	71.66	70.10	-3	23,921	-0.01%
2021/06/09	1	70.20	9	70.40	70.40	-8	23,846	-0.03%
2021/06/08	6	69.98	2	70.70	69.40	4	23,948	0.02%
2021/06/07	6.1	69.90	14	70.58	70.80	-7.9	23,914	-0.03%
2021/06/04	21.5	69.89	11	68.69	68.50	10.5	23,699	0.04%
2021/06/03	20	72.20	43	72.37	72.70	-23	23,504	-0.10%
2021/06/02	3	69.20	6	69.88	68.80	-3	22,927	-0.01%
2021/06/01	7	68.04	5	68.84	69.00	2	22,715	0.01%
2021/05/31	4	68.03	2	67.30	67.30	2	22,613	0.01%
2021/05/28	6	68.27	18	68.55	67.70	-12	22,504	-0.05%
2021/05/27	2	66.40	19	65.73	66.60	-17	22,262	-0.08%
2021/05/26	7	64.23	9	64.16	63.60	-2	22,025	-0.01%
2021/05/25	24	61.71	55	63.57	63.30	-31	21,986	-0.14%
2021/05/24	5	57.54	7	57.89	59.90	-2	21,802	-0.01%
2021/05/21	25	56.23	22	55.90	56.00	3	22,535	0.01%
2021/05/20	23	55.98	49	56.16	55.60	-26	22,687	-0.11%
2021/05/19	35	55.25	32	54.27	54.90	3	22,627	0.01%
2021/05/18	41	51.81	20	52.66	54.00	21	22,512	0.09%
2021/05/17	12	50.57	12	51.64	49.15	0	22,514	0.00%
2021/05/14	63	52.72	13	54.68	51.80	50	22,385	0.22%
2021/05/13	47	55.61	46	55.21	54.80	1	22,250	0.00%
2021/05/12	40	54.06	43	54.70	56.00	-3	22,119	-0.01%
2021/05/11	56	54.47	93	54.45	53.60	-37	21,817	-0.17%
2021/05/10	10	58.80	0	0.00	58.80	10	21,807	0.05%
2021/05/07	54	60.68	53	60.94	61.90	1	21,825	0.00%
2021/05/06	12	58.06	50	58.32	58.50	-38	21,845	-0.17%
2021/05/05	11	60.75	12	60.95	58.00	-1	21,940	0.00%
2021/05/04	95	58.31	80	59.28	60.80	15	21,922	0.07%
2021/05/03	31	61.55	30	62.12	61.60	1	21,814	0.00%
2021/04/29	20	65.50	18	65.26	65.10	2	21,797	0.01%
2021/04/28	4	66.95	3	66.43	67.30	1	22,200	0.00%
2021/04/27	24.3	66.73	3	66.77	66.20	21.3	22,450	0.09%
2021/04/26	16.2	68.46	8	68.50	68.20	8.2	22,748	0.04%
2021/04/23	35	66.82	76	66.37	68.70	-41	23,292	-0.18%
2021/04/22	147.5	69.04	91	68.14	67.10	56.5	23,909	0.24%	大買/
2021/04/21	113	76.11	122	76.59	74.50	-9	24,734	-0.04%	大買/大賣/
2021/04/20	102	74.91	135	74.39	74.90	-33	24,436	-0.14%	大買/大賣/
2021/04/19	15	69.41	37	70.05	70.70	-22	24,647	-0.09%
2021/04/16	15	68.92	15	70.04	68.60	0	24,760	0.00%
2021/04/15	10	68.98	4	69.65	68.80	6	24,734	0.02%
2021/04/14	24	66.95	43	66.39	68.70	-19	24,716	-0.08%
2021/04/13	59	69.13	60	69.77	68.00	-1	24,676	0.00%
2021/04/12	185	70.07	13	70.39	68.00	172	24,583	0.70%	大買/鉅額交易
2021/04/09	72	75.98	77	75.63	75.00	-5	24,329	-0.02%
2021/04/08	43	71.94	69.1	73.49	74.50	-26.1	23,755	-0.11%
2021/04/07	69.1	68.27	35	68.87	69.00	34.1	23,064	0.15%
2021/04/06	40	64.36	38	63.97	65.80	2	22,461	0.01%
2021/04/01	36	61.12	41	60.68	59.90	-5	21,918	-0.02%
2021/03/31	42	59.93	45	60.00	59.50	-3	21,803	-0.01%
2021/03/30	38	60.77	43	61.58	60.90	-5	21,724	-0.02%
2021/03/29	25	58.02	47	58.51	59.50	-22	21,067	-0.10%
2021/03/26	56	55.18	30	55.90	55.80	26	20,571	0.13%
2021/03/25	48	55.38	13	56.18	55.40	35	20,466	0.17%
2021/03/24	23	54.41	53	55.59	55.00	-30	20,076	-0.15%
2021/03/23	98	54.53	72	54.93	52.00	26	19,449	0.13%
2021/03/22	13	55.31	32	55.59	56.70	-19	18,413	-0.10%
2021/03/19	29	51.79	42	52.47	51.60	-13	18,192	-0.07%
2021/03/18	28	52.04	27	51.87	51.80	1	18,173	0.01%
2021/03/17	3	51.37	7	51.41	50.80	-4	18,553	-0.02%
2021/03/16	16	51.43	11.1	51.44	50.40	4.9	19,764	0.02%
2021/03/15	10	50.11	24	50.07	49.95	-14	20,109	-0.07%
2021/03/12	10	48.73	21	48.37	48.90	-11	20,161	-0.05%
2021/03/11	17	46.01	3	46.17	46.90	14	20,259	0.07%
2021/03/10	2	45.30	9	45.03	44.70	-7	20,376	-0.03%
2021/03/09	11	44.80	3	44.50	45.00	8	21,015	0.04%
2021/03/08	5	46.19	7	45.26	44.25	-2	20,995	-0.01%
2021/03/05	1	46.00	14	46.41	45.95	-13	21,053	-0.06%
2021/03/04	3	47.00	1	47.10	46.80	2	21,449	0.01%
2021/03/03	4	47.05	5	47.58	47.90	-1	21,642	0.00%
2021/03/02	8	48.21	4	47.71	47.30	4	21,725	0.02%
2021/02/26	5	47.35	2	47.90	47.60	3	22,034	0.01%
2021/02/25	78	48.63	70	48.67	48.60	8	22,532	0.04%
2021/02/24	98	49.79	12	50.48	49.40	86	22,516	0.38%
2021/02/23	115	51.71	86	52.08	51.80	29	22,425	0.13%	大買/
2021/02/22	18	49.57	85.3	49.20	50.80	-67.3	21,548	-0.31%
2021/02/19	7	46.12	2	46.15	46.20	5	21,195	0.02%
2021/02/18	2	45.65	12	46.60	46.60	-10	21,117	-0.05%
2021/02/17	43	46.77	20	47.60	46.25	23	21,022	0.11%
2021/02/05	2	46.30	12	45.96	45.65	-10	20,861	-0.05%
2021/02/04	34	46.29	34	46.15	46.10	0	20,786	0.00%
2021/02/03	11	47.28	4	47.61	47.25	7	20,700	0.03%
2021/02/02	37	47.26	9	47.23	48.00	28	20,514	0.14%
2021/02/01	5	43.82	33	44.56	45.85	-28	20,331	-0.14%
2021/01/29	75	45.86	66	45.30	44.80	9	20,125	0.04%
2021/01/28	31	47.71	0	0.00	47.10	31	19,980	0.16%
2021/01/27	4	47.79	12	47.83	49.10	-8	19,843	-0.04%
2021/01/26	23	48.82	1	48.85	48.00	22	19,622	0.11%
2021/01/25	8.3	48.42	24.1	48.39	49.30	-15.8	19,481	-0.08%
2021/01/22	56	49.02	55	49.14	49.70	1	19,292	0.01%
2021/01/21	156	49.76	180	49.16	48.65	-24	19,067	-0.13%	大買/大賣/
2021/01/20	19.1	49.98	33	49.89	49.40	-13.9	18,548	-0.07%
2021/01/19	111	51.36	79	51.36	50.00	32	18,146	0.18%	大買/
2021/01/18	99	52.15	82	52.37	52.50	17	17,692	0.10%
2021/01/15	73	51.36	78	51.88	51.00	-5	16,927	-0.03%
2021/01/14	75	49.40	65	49.69	50.10	10	16,128	0.06%
2021/01/13	7	45.27	13	46.04	46.85	-6	14,645	-0.04%
2021/01/12	44	43.11	50.1	43.22	42.60	-6.1	14,261	-0.04%
2021/01/11	19	41.12	40	41.21	41.70	-21	13,388	-0.16%
2021/01/08	7	38.73	25	38.83	38.85	-18	13,094	-0.14%
2021/01/07	1	39.20	6	40.03	39.30	-5	13,116	-0.04%
2021/01/06	21	40.11	50	39.02	39.80	-29	13,007	-0.22%
2021/01/05	44	41.37	5	41.55	41.15	39	12,715	0.31%
2021/01/04	73	42.29	41	42.48	42.60	32	12,539	0.26%
2020/12/31	9	40.50	27	40.52	40.60	-18	12,196	-0.15%
2020/12/30	35	40.70	10	40.74	40.10	25	12,164	0.21%
2020/12/29	26	41.28	16	41.86	41.00	10	12,057	0.08%
2020/12/28	12	40.98	57	41.31	41.65	-45	11,676	-0.39%
2020/12/25	97	40.50	97	40.56	39.85	0	11,341	0.00%
2020/12/24	44	39.25	5	38.98	39.40	39	11,015	0.35%
2020/12/23	64	38.56	51	39.05	39.20	13	10,851	0.12%
2020/12/22	47	38.49	14	38.07	37.20	33	10,783	0.31%
2020/12/21	8	37.66	5	37.62	37.50	3	10,875	0.03%
2020/12/18	4	38.35	1	38.85	38.85	3	10,875	0.03%
2020/12/17	8	37.93	18	37.98	38.85	-10	10,782	-0.09%
2020/12/16	8	38.30	0	0.00	38.25	8	10,654	0.08%
2020/12/15	30	39.05	25	38.80	37.70	5	10,552	0.05%
2020/12/14	53	40.33	34	39.94	40.15	19	10,345	0.18%
2020/12/11	12	40.50	29	39.99	38.80	-17	10,064	-0.17%
2020/12/10	88	41.45	61	41.08	41.10	27	9,491	0.28%
2020/12/09	121	38.19	119	38.79	39.60	2	8,064	0.02%	大買/大賣/
2020/12/08	11	35.77	24	35.58	36.00	-13	7,328	-0.18%
2020/12/07	7	35.01	20	35.00	35.20	-13	7,011	-0.19%
2020/12/04	10	33.85	10	33.96	34.00	0	6,711	0.00%
2020/12/03	61	34.23	51	34.35	33.45	10	6,581	0.15%
2020/12/02	1	32.70	4	32.75	32.65	-3	6,209	-0.05%
2020/12/01	1	32.45	8	32.47	32.30	-7	6,100	-0.11%
2020/11/30	24	33.41	8	33.36	32.85	16	5,978	0.27%
2020/11/27	21	32.28	13	32.39	32.30	8	5,578	0.14%
2020/11/26	20	32.07	5	31.98	31.95	15	5,317	0.28%
2020/11/25	12	32.01	14	32.16	32.05	-2	5,187	-0.04%
2020/11/24	27.1	31.58	29	31.52	31.70	-1.9	4,817	-0.04%
2020/11/23	7	29.84	7	29.94	29.80	0	4,219	0.00%
2020/11/20	9	29.23	30.1	29.42	29.65	-21.1	4,054	-0.52%
2020/11/19	1	28.55	2	28.40	28.50	-1	3,864	-0.03%
2020/11/18	9	28.17	0	0.00	28.15	9	3,900	0.23%
2020/11/17	1	28.30	3	28.65	28.20	-2	4,074	-0.05%
2020/11/16	2	28.08	4	28.35	28.35	-2	4,401	-0.05%
2020/11/12	1	27.85	0	0.00	27.65	1	4,634	0.02%
2020/11/10	2	27.73	13	27.78	27.65	-11	4,847	-0.23%
2020/11/09	0	0.00	12	27.88	27.85	-12	4,878	-0.25%
2020/11/06	3	27.53	0	0.00	27.40	3	4,928	0.06%
2020/11/05	0	0.00	1	27.50	27.50	-1	5,017	-0.02%
2020/11/02	6	26.98	0	0.00	27.00	6	5,375	0.11%
2020/10/30	4	27.35	1	27.35	27.10	3	5,527	0.05%
2020/10/29	7	27.27	30	27.25	27.55	-23	5,763	-0.40%
2020/10/28	2	27.90	30	27.77	27.65	-28	5,909	-0.47%
2020/10/27	0	0.00	3	28.20	28.10	-3	6,067	-0.05%
2020/10/26	2	28.60	1	28.65	28.55	1	6,239	0.02%
2020/10/23	7	28.92	10	28.83	28.95	-3	6,547	-0.05%
2020/10/22	24	29.36	7	29.22	29.00	17	7,735	0.22%
2020/10/21	25	29.02	25	29.29	29.15	0	8,049	0.00%
2020/10/20	10	29.00	2	28.75	29.05	8	8,533	0.09%
2020/10/19	1	28.75	12	28.89	29.15	-11	9,397	-0.12%
2020/10/16	5	29.00	4	28.99	28.55	1	10,259	0.01%
2020/10/15	11	29.25	5	29.33	29.30	6	10,442	0.06%
2020/10/14	9	27.90	3	28.05	28.60	6	10,382	0.06%
2020/10/13	19	27.97	20	27.89	27.75	-1	10,652	-0.01%
2020/10/12	0	0.00	18	28.04	27.95	-18	11,226	-0.16%
2020/10/08	5	28.55	1	28.55	28.55	4	11,454	0.03%
2020/10/07	13	28.66	9	28.54	29.00	4	12,293	0.03%
2020/10/06	25	28.32	19	28.24	28.15	6	13,119	0.05%
2020/10/05	0	0.00	15	27.87	27.85	-15	13,193	-0.11%
2020/09/30	2	27.60	7	27.81	27.85	-5	13,282	-0.04%
2020/09/29	6	27.82	0	0.00	27.70	6	13,344	0.04%
2020/09/28	4	27.55	10	27.85	28.30	-6	13,463	-0.04%
2020/09/25	26	27.50	2	27.85	27.50	24	13,617	0.18%
2020/09/24	22	29.96	13	30.52	29.35	9	13,724	0.07%
2020/09/23	5	29.50	15	29.82	30.00	-10	13,469	-0.07%
2020/09/22	3	28.80	24.4	29.47	29.35	-21.4	13,378	-0.16%
2020/09/21	9	29.09	8	29.59	29.00	1	13,338	0.01%
2020/09/18	3	29.60	22	29.42	29.35	-19	13,345	-0.14%
2020/09/17	0	0.00	7	29.57	29.60	-7	13,329	-0.05%
2020/09/16	15	29.27	33	29.39	29.10	-18	13,299	-0.14%
2020/09/15	3	29.00	10	29.25	29.00	-7	13,255	-0.05%
2020/09/14	2	28.95	3	29.12	28.90	-1	13,345	-0.01%
2020/09/11	10	28.46	6	28.45	28.35	4	13,328	0.03%
2020/09/10	0	0.00	9	28.93	28.55	-9	13,336	-0.07%
2020/09/09	2	28.93	11	28.99	28.90	-9	13,371	-0.07%
2020/09/08	17	28.83	13	28.86	28.90	4	13,385	0.03%
2020/09/07	31	29.35	35	29.68	29.35	-4	13,385	-0.03%
2020/09/04	4	27.05	0	0.00	27.60	4	13,209	0.03%
2020/09/03	0	0.00	4	27.33	27.25	-4	13,300	-0.03%
2020/09/02	2	27.20	1	27.30	27.30	1	13,432	0.01%
2020/08/28	1	26.75	10	27.10	26.70	-9	14,029	-0.06%
2020/08/27	10	26.94	4	26.80	26.75	6	14,055	0.04%
2020/08/26	1	27.00	0	0.00	27.10	1	14,087	0.01%
2020/08/25	6	26.98	10	26.70	26.75	-4	14,112	-0.03%
2020/08/24	2	26.50	0	0.00	26.55	2	14,208	0.01%
2020/08/21	26	27.21	5	27.05	27.05	21	14,326	0.15%
2020/08/20	88	27.43	122	27.05	27.00	-34	14,302	-0.24%	大賣/
2020/08/19	12	29.77	3	29.80	30.00	9	14,482	0.06%
2020/08/18	45	30.52	1	30.50	30.40	44	15,022	0.29%
2020/08/17	25	30.10	1	30.40	30.40	24	15,120	0.16%
2020/08/14	11	29.60	40	29.64	29.80	-29	15,224	-0.19%
2020/08/13	0	0.00	17	29.08	29.00	-17	15,368	-0.11%
2020/08/12	20	29.06	43	29.00	29.00	-23	15,414	-0.15%
2020/08/11	29	29.31	35	29.45	29.05	-6	15,467	-0.04%
2020/08/10	27	29.86	9	29.58	29.45	18	15,465	0.12%
2020/08/07	23	30.60	26	30.68	30.60	-3	15,450	-0.02%
2020/08/06	59	30.52	52	30.68	30.45	7	15,867	0.04%
2020/08/05	30	31.13	13	31.57	31.10	17	15,774	0.11%
2020/08/04	32	31.42	38	31.75	31.60	-6	15,797	-0.04%
2020/08/03	6	30.93	10	31.43	31.55	-4	15,611	-0.03%
2020/07/31	13	31.97	12	32.05	31.65	1	15,508	0.01%
2020/07/30	3	31.70	16	31.70	31.80	-13	15,356	-0.08%
2020/07/29	15	31.65	1	31.05	31.95	14	15,201	0.09%
2020/07/28	128	32.66	86.1	32.53	30.50	41.9	14,897	0.28%	大買/
2020/07/27	37	31.53	45	32.24	32.80	-8	13,771	-0.06%
2020/07/24	42	31.36	13	32.19	31.25	29	13,310	0.22%
2020/07/23	45	32.00	61	32.24	32.40	-16	12,818	-0.12%
2020/07/22	42	31.02	79	30.94	30.85	-37	11,977	-0.31%
2020/07/21	15	29.07	21	29.30	29.05	-6	11,113	-0.05%
2020/07/20	1	28.50	5	28.60	28.55	-4	10,922	-0.04%
2020/07/17	37	28.70	3	28.77	28.80	34	10,895	0.31%
2020/07/16	3	29.25	35	30.08	29.90	-32	10,660	-0.30%
2020/07/15	39	28.81	6	29.33	28.15	33	10,122	0.33%
2020/07/14	18	29.70	16	30.05	29.20	2	10,025	0.02%
2020/07/13	10	29.73	40	29.69	29.85	-30	9,341	-0.32%
2020/07/10	5	27.07	11	27.15	27.15	-6	8,774	-0.07%
2020/07/08	0	0.00	9	27.49	27.45	-9	8,708	-0.10%
2020/07/06	0	0.00	2	27.78	27.90	-2	8,586	-0.02%
2020/07/03	6	27.55	7	27.06	27.50	-1	8,474	-0.01%
2020/07/01	1	26.00	0	0.00	25.90	1	8,284	0.01%
2020/06/30	2	25.60	0	0.00	25.65	2	8,290	0.02%
2020/06/29	0	0.00	1	25.95	25.60	-1	8,311	-0.01%
2020/06/23	4	26.40	4	26.35	26.30	0	8,407	0.00%
2020/06/22	0	0.00	3	26.30	26.15	-3	8,457	-0.04%
2020/06/19	3	27.00	5	27.12	26.55	-2	8,517	-0.02%
2020/06/18	0	0.00	2	26.35	26.40	-2	8,458	-0.02%
2020/06/17	7	26.31	2	26.35	26.25	5	8,502	0.06%
2020/06/15	2	26.15	0	0.00	26.10	2	8,852	0.02%
2020/06/12	10	26.14	5	26.33	26.65	5	8,997	0.06%
2020/06/11	28	26.96	8	26.71	26.80	20	9,112	0.22%
2020/06/10	14	28.02	4	27.75	27.85	10	9,212	0.11%
2020/06/09	10	28.85	12	29.23	28.55	-2	9,325	-0.02%
2020/06/08	0	0.00	3	28.82	28.80	-3	9,473	-0.03%
2020/06/05	8	28.68	9	28.66	28.50	-1	9,803	-0.01%
2020/06/04	20	28.85	18	29.13	28.65	2	9,915	0.02%
2020/06/03	7	28.21	8	28.19	28.30	-1	9,533	-0.01%
2020/06/02	11	28.10	8	28.14	27.90	3	9,514	0.03%
2020/06/01	5	28.15	0	0.00	28.00	5	9,526	0.05%
2020/05/29	31	28.06	25	27.91	27.80	6	9,546	0.06%
2020/05/28	12	28.43	16	28.75	28.20	-4	9,543	-0.04%
2020/05/27	18	28.28	10	28.63	28.20	8	9,648	0.08%
2020/05/26	58	28.67	20	29.04	28.25	38	9,586	0.40%
2020/05/25	4	28.53	78	28.95	29.65	-74	9,149	-0.81%
2020/05/22	7	27.19	15	27.70	27.15	-8	8,577	-0.09%
2020/05/21	2	27.05	10	27.15	27.05	-8	8,375	-0.10%
2020/05/20	17	26.56	28	26.82	26.60	-11	8,425	-0.13%
2020/05/19	55	25.87	6	25.85	25.80	49	8,255	0.59%
2020/05/18	1	26.90	4	26.08	25.90	-3	8,212	-0.04%
2020/05/15	3	25.45	13	25.84	26.20	-10	8,136	-0.12%
2020/05/14	22	26.14	141	25.88	25.55	-119	8,251	-1.44%	大賣/鉅額交易
2020/05/13	10	26.95	10	27.03	26.70	0	8,194	0.00%
2020/05/12	3	25.90	60	25.74	25.70	-57	7,714	-0.74%
2020/05/11	126	25.39	5	26.10	26.10	121	7,665	1.58%	大買/鉅額交易
2020/05/08	0	0.00	2	25.50	24.85	-2	7,479	-0.03%
2020/05/07	0	0.00	2	25.15	25.10	-2	7,444	-0.03%
2020/05/06	0	0.00	2	24.90	24.60	-2	7,393	-0.03%
2020/05/05	3	24.97	0.2	24.75	24.75	2.8	7,380	0.04%
2020/04/30	1	24.90	10	24.85	25.10	-9	7,414	-0.12%
2020/04/28	1	24.95	0	0.00	24.80	1	7,370	0.01%
2020/04/27	2	24.65	3	24.70	24.65	-1	7,409	-0.01%
2020/04/24	0	0.00	1	24.50	24.50	-1	7,376	-0.01%
2020/04/23	6	24.78	12	24.76	24.65	-6	7,363	-0.08%
2020/04/22	15	24.51	7	24.45	24.55	8	7,331	0.11%
2020/04/21	9	25.10	6	25.23	24.85	3	7,295	0.04%
2020/04/20	2	25.60	0	0.00	25.60	2	7,285	0.03%
2020/04/17	16	26.16	5	26.25	25.70	11	7,299	0.15%
2020/04/16	7	26.54	9	26.66	26.40	-2	7,188	-0.03%
2020/04/15	23	26.38	33	26.10	26.40	-10	7,028	-0.14%
2020/04/14	12	24.87	6	25.22	24.80	6	6,732	0.09%
2020/04/13	14	25.14	14	25.22	24.90	0	6,673	0.00%
2020/04/10	10	25.09	0	0.00	25.00	10	6,653	0.15%
2020/04/09	27	25.41	3	25.35	25.20	24	6,754	0.36%
2020/04/08	3	25.98	10	25.90	25.95	-7	6,764	-0.10%
2020/04/07	5	25.18	5	25.08	25.00	0	6,686	0.00%
2020/03/30	0	0.00	18	24.22	24.70	-18	6,886	-0.26%
2020/03/27	12	24.42	4	24.60	24.10	8	6,853	0.12%
2020/03/26	1	23.85	20	24.10	24.30	-19	6,756	-0.28%
2020/03/25	6	23.73	0	0.00	23.70	6	6,701	0.09%
2020/03/24	15	23.33	13	22.88	23.00	2	6,644	0.03%
2020/03/23	6	22.62	7	22.68	22.15	-1	6,714	-0.01%
2020/03/20	3	23.83	2	24.35	23.85	1	6,729	0.01%
2020/03/19	36	22.78	1	24.40	22.50	35	6,636	0.53%
2020/03/18	6	25.63	3	26.48	25.00	3	6,424	0.05%
2020/03/17	8	25.73	6	26.30	25.55	2	6,298	0.03%
2020/03/16	35	25.99	7	26.37	25.40	28	6,120	0.46%
2020/03/13	4	25.60	1	26.00	26.80	3	5,965	0.05%
2020/03/12	7	26.54	5	26.07	26.05	2	5,737	0.03%
2020/03/11	12	28.40	15	28.61	27.40	-3	5,446	-0.06%
2020/03/10	4	27.23	12	27.68	27.50	-8	5,079	-0.16%
2020/03/09	1	27.00	3	27.12	26.30	-2	4,915	-0.04%
2020/03/05	5	27.76	21	27.70	27.60	-16	4,858	-0.33%
2020/03/04	2	27.45	15	27.26	27.75	-13	4,793	-0.27%
2020/03/03	0	0.00	2	27.75	27.25	-2	4,726	-0.04%
2020/03/02	24	27.12	18	27.54	27.60	6	4,655	0.13%
2020/02/27	19	26.19	66	25.96	25.95	-47	4,440	-1.06%
2020/02/26	0	0.00	6	27.50	27.05	-6	4,356	-0.14%
2020/02/24	0	0.00	2	27.55	27.35	-2	4,233	-0.05%
2020/02/21	1	28.00	2	27.70	27.75	-1	4,182	-0.02%
2020/02/20	2	26.60	2	26.83	26.60	0	3,930	0.00%
2020/02/19	3	26.13	0	0.00	26.10	3	3,856	0.08%
2020/02/18	1	25.80	0	0.00	25.80	1	3,845	0.03%
2020/02/17	7	26.36	6	25.50	26.05	1	3,836	0.03%
2020/02/14	13	25.00	11	24.96	25.25	2	3,664	0.05%
2020/02/12	0	0.00	1	24.80	24.85	-1	3,787	-0.03%
2020/02/11	0	0.00	1	24.40	24.30	-1	3,790	-0.03%
2020/02/10	7	24.19	8	23.50	24.00	-1	3,879	-0.03%
2020/02/07	1	24.70	0	0.00	24.35	1	3,919	0.03%
2020/02/06	5	25.03	7	25.10	25.10	-2	3,979	-0.05%
2020/02/05	2	25.00	1	25.00	24.80	1	4,015	0.02%
2020/02/03	3	23.47	0	0.00	24.35	3	4,150	0.07%
2020/01/31	1	24.80	0	0.00	24.95	1	4,194	0.02%
2020/01/30	9	24.25	0	0.00	24.15	9	4,397	0.20%
2020/01/20	0	0.00	3	26.70	26.80	-3	4,625	-0.06%
2020/01/17	1	26.85	0	0.00	26.80	1	4,868	0.02%
2020/01/15	2	26.95	0	0.00	27.30	2	5,279	0.04%
2020/01/14	10	27.14	7	27.16	27.05	3	5,538	0.05%
2020/01/13	1	26.55	0	0.00	27.25	1	5,853	0.02%
2020/01/10	7	26.18	3	26.10	26.05	4	5,896	0.07%
2020/01/09	2	26.98	0	0.00	26.60	2	5,912	0.03%
2020/01/06	0	0.00	1	27.30	27.20	-1	6,277	-0.02%
2020/01/03	18	28.40	10	28.03	27.85	8	6,359	0.13%
2020/01/02	0	0.00	1	28.55	28.65	-1	6,279	-0.02%
2019/12/31	1	28.00	0	0.00	27.90	1	6,263	0.02%
2019/12/27	6	28.05	4	28.50	28.80	2	6,322	0.03%
2019/12/26	1	27.80	4	27.45	27.75	-3	6,189	-0.05%
2019/12/25	0	0.00	11.2	27.89	27.60	-11.2	6,239	-0.18%
2019/12/24	1	27.05	0	0.00	27.05	1	6,344	0.02%
2019/12/23	28	27.38	29	27.27	27.20	-1	6,613	-0.02%
2019/12/20	1	27.35	0	0.00	27.40	1	6,783	0.01%
2019/12/19	10	27.40	0	0.00	27.35	10	6,885	0.15%
2019/12/18	0	0.00	28	28.13	27.80	-28	6,963	-0.40%
2019/12/17	3	27.82	0	0.00	27.70	3	6,939	0.04%
2019/12/16	1	27.50	0	0.00	27.65	1	7,250	0.01%
2019/12/13	4	27.35	4	26.93	26.90	0	7,393	0.00%
2019/12/12	12	27.38	1	27.50	27.25	11	7,686	0.14%
2019/12/11	2	27.35	1	27.20	27.00	1	7,745	0.01%
2019/12/10	15	27.19	14	27.21	27.40	1	7,820	0.01%
2019/12/09	4	26.35	4	26.55	26.35	0	7,942	0.00%
2019/12/04	1	26.60	1	26.20	26.30	0	8,824	0.00%
2019/12/03	1	25.80	1	25.55	25.60	0	9,015	0.00%
2019/11/29	1	26.60	0	0.00	26.30	1	9,437	0.01%
2019/11/28	2	26.90	0	0.00	26.80	2	9,738	0.02%
2019/11/26	1	27.10	2	27.10	27.10	-1	10,669	-0.01%
2019/11/25	2	26.43	0	0.00	26.25	2	10,858	0.02%
2019/11/22	0	0.00	5	26.90	26.70	-5	10,902	-0.05%
2019/11/20	2	26.33	0	0.00	26.35	2	11,020	0.02%
2019/11/19	6	26.57	0	0.00	26.50	6	11,171	0.05%
2019/11/18	41	26.95	41	26.85	26.85	0	11,469	0.00%
2019/11/15	0	0.00	1	26.75	26.70	-1	11,564	-0.01%
2019/11/14	1	26.40	1	26.65	26.40	0	11,883	0.00%
2019/11/13	0	0.00	1	27.15	27.00	-1	11,987	-0.01%
2019/11/12	1	26.50	0	0.00	26.80	1	12,009	0.01%
2019/11/11	1	26.50	16	26.29	26.10	-15	12,030	-0.12%
2019/11/08	13	27.85	20	27.91	27.80	-7	11,953	-0.06%
2019/11/07	9	27.89	0	0.00	27.85	9	11,988	0.08%
2019/11/06	4	28.98	0	0.00	28.60	4	11,956	0.03%
2019/11/05	12	29.00	9	29.19	28.90	3	11,967	0.03%
2019/11/04	8	29.05	8	29.06	28.80	0	11,992	0.00%
2019/11/01	4	28.78	2	28.75	29.10	2	12,021	0.02%
2019/10/31	7	29.35	9	28.98	28.45	-2	12,027	-0.02%
2019/10/30	4	29.26	0	0.00	29.35	4	12,036	0.03%
2019/10/29	12	29.44	11	29.28	29.05	1	12,127	0.01%
2019/10/28	4	30.43	11	30.51	30.50	-7	12,117	-0.06%
2019/10/25	1	29.75	14	30.43	29.50	-13	12,124	-0.11%
2019/10/24	16	30.03	2	29.90	30.10	14	12,211	0.11%
2019/10/23	53	29.54	8	29.74	29.30	45	12,519	0.36%
2019/10/22	26	29.59	12	29.66	29.35	14	12,728	0.11%
2019/10/21	7	28.95	26	28.83	29.90	-19	12,456	-0.15%
2019/10/18	17	28.22	13	27.75	27.80	4	12,096	0.03%
2019/10/17	4	27.88	0	0.00	27.70	4	11,995	0.03%
2019/10/16	3	28.00	0	0.00	27.65	3	11,950	0.03%
2019/10/15	24	28.17	13	28.19	28.05	11	11,894	0.09%
2019/10/14	13	27.65	6	28.03	27.50	7	11,716	0.06%
2019/10/09	13	26.39	7	26.54	26.55	6	11,566	0.05%
2019/10/08	3	27.25	0	0.00	27.15	3	11,500	0.03%
2019/10/07	0	0.00	17	27.72	27.50	-17	11,646	-0.15%
2019/10/04	14	27.42	2	27.70	27.20	12	11,606	0.10%
2019/10/03	2	27.13	0	0.00	27.70	2	11,556	0.02%
2019/10/02	10	27.59	9	27.63	27.60	1	11,484	0.01%
2019/10/01	6	27.95	3	27.80	28.00	3	11,450	0.03%
2019/09/27	17	27.86	23	27.86	27.80	-6	11,387	-0.05%
2019/09/26	36	28.01	10	27.38	27.50	26	11,208	0.23%
2019/09/25	2	29.33	21	28.86	28.35	-19	10,953	-0.17%
2019/09/24	13	30.32	12	30.01	29.85	1	10,798	0.01%
2019/09/23	2	30.43	3	30.47	30.00	-1	10,717	-0.01%
2019/09/20	1	30.05	1	29.95	30.20	0	10,628	0.00%
2019/09/19	10	30.20	5	30.48	30.05	5	10,540	0.05%
2019/09/18	7	29.96	3	29.78	29.50	4	10,244	0.04%
2019/09/17	12	29.17	20	29.11	29.50	-8	10,125	-0.08%
2019/09/16	5	27.47	5	27.82	28.15	0	9,888	0.00%
2019/09/12	26	28.20	9	28.32	28.05	17	9,886	0.17%
2019/09/11	20	28.12	14	28.01	28.05	6	10,039	0.06%
2019/09/10	18	29.17	19	29.39	28.80	-1	10,260	-0.01%
2019/09/09	13	29.02	14	29.02	28.95	-1	10,108	-0.01%
2019/09/06	32	30.41	16	30.83	29.45	16	9,927	0.16%
2019/09/05	43	29.00	11	29.35	29.60	32	9,312	0.34%
2019/09/04	3	28.78	25	28.86	28.95	-22	9,063	-0.24%
2019/09/03	27	28.38	14	28.14	28.05	13	8,788	0.15%
2019/09/02	23	27.51	30	27.97	28.35	-7	8,571	-0.08%
2019/08/30	29	27.26	10	27.56	26.55	19	8,235	0.23%
2019/08/29	43	27.70	17	27.06	27.00	26	7,901	0.33%
2019/08/28	1	25.70	9	26.06	26.45	-8	7,205	-0.11%
2019/08/27	10	24.08	0	0.00	24.05	10	6,943	0.14%
2019/08/26	13	23.98	20	23.80	23.60	-7	6,879	-0.10%
2019/08/23	6	24.85	2	24.68	24.75	4	6,802	0.06%
2019/08/22	17	24.67	64	24.87	24.90	-47	6,713	-0.70%
2019/08/21	9	24.85	3	24.77	24.50	6	6,537	0.09%
2019/08/19	4	24.34	23	24.30	24.15	-19	6,102	-0.31%
2019/08/16	12	22.01	23	22.66	23.30	-11	5,753	-0.19%
2019/08/15	6	21.12	0	0.00	21.20	6	5,617	0.11%
2019/08/14	29	22.23	2	22.05	21.90	27	5,573	0.48%
2019/08/12	4	22.03	3	22.03	22.00	1	5,453	0.02%
2019/08/08	1	22.45	20	22.76	22.65	-19	5,387	-0.35%
2019/08/07	51	22.86	1	23.15	22.30	50	5,328	0.94%
2019/08/06	4	21.93	3	22.70	22.90	1	5,269	0.02%
2019/08/05	25	22.96	5	23.36	22.60	20	5,168	0.39%
2019/08/02	8	23.18	4	23.28	23.50	4	5,096	0.08%
2019/08/01	3	23.97	13	23.95	23.80	-10	5,016	-0.20%
2019/07/31	4	23.69	5	23.72	24.45	-1	4,909	-0.02%
2019/07/30	21	23.36	11	23.22	23.15	10	4,722	0.21%
2019/07/29	14	24.66	46	24.99	24.35	-32	4,488	-0.71%
2019/07/26	24	24.28	14	24.38	24.70	10	4,170	0.24%
2019/07/25	7	23.43	44	23.63	24.00	-37	3,834	-0.97%
2019/07/24	14	22.34	11	21.88	22.60	3	3,320	0.09%
2019/07/23	1	20.40	1	20.50	20.55	0	2,934	0.00%
2019/07/22	2	20.00	0	0.00	20.00	2	2,928	0.07%
2019/07/18	5	20.05	15	20.40	20.00	-10	2,947	-0.34%
2019/07/17	5	20.60	0	0.00	20.50	5	2,941	0.17%
2019/07/16	5	21.05	0	0.00	20.95	5	2,954	0.17%
2019/07/15	18	21.38	0	0.00	21.20	18	2,933	0.61%
2019/07/12	0	0.00	25	21.34	21.65	-25	2,959	-0.84%
2019/07/11	19	21.29	8	21.41	21.25	11	2,936	0.37%
2019/07/10	2	20.15	3	20.13	20.50	-1	2,775	-0.04%
2019/07/09	0	0.00	1	20.15	19.95	-1	2,748	-0.04%
2019/07/08	14	20.17	15	20.23	20.15	-1	2,747	-0.04%
2019/07/05	0	0.00	2	20.15	20.20	-2	2,741	-0.07%
2019/07/04	2	20.20	0	0.00	19.90	2	2,739	0.07%
2019/07/03	7	19.82	0	0.00	19.90	7	2,750	0.25%
2019/07/02	10	19.98	0	0.00	20.30	10	2,741	0.36%
2019/07/01	21	20.17	1	20.25	20.10	20	2,730	0.73%
2019/06/27	0	0.00	10	19.70	19.75	-10	2,712	-0.37%
2019/06/26	4	19.68	0	0.00	19.60	4	2,681	0.15%
2019/06/25	6	20.08	1	20.35	20.10	5	2,652	0.19%
2019/06/24	3	20.18	14	20.43	20.50	-11	2,582	-0.43%
2019/06/21	5	19.80	29	20.17	19.90	-24	2,483	-0.97%
2019/06/20	1	19.65	23	19.80	19.90	-22	2,370	-0.93%
2019/06/19	6	19.35	8	19.50	19.60	-2	2,235	-0.09%
2019/06/18	42	18.59	31	19.09	19.40	11	1,976	0.56%
2019/06/17	0	0.00	2	17.65	17.85	-2	1,536	-0.13%
2019/06/12	0	0.00	10	16.42	16.65	-10	1,563	-0.64%
2019/06/06	0	0.00	10	15.73	15.65	-10	1,599	-0.63%
2019/06/05	2	15.85	3	15.85	15.85	-1	1,619	-0.06%
2019/06/04	2	15.95	0	0.00	15.95	2	1,639	0.12%
2019/06/03	2	16.10	0	0.00	16.10	2	1,679	0.12%
2019/05/30	6	16.08	0	0.00	16.10	6	1,721	0.35%
2019/05/27	10	15.58	8	15.59	15.50	2	1,834	0.11%
2019/05/24	1	15.70	0	0.00	15.60	1	1,872	0.05%
2019/05/23	10	15.70	0	0.00	15.65	10	1,897	0.53%
2019/05/22	30	16.15	3	16.27	16.25	27	1,926	1.40%
2019/05/21	47	15.71	77	15.83	15.95	-30	2,102	-1.43%
2019/05/20	2	16.00	0	0.00	16.05	2	2,153	0.09%
2019/05/17	15	16.62	5	16.70	16.40	10	2,215	0.45%
2019/05/16	29	17.17	0	0.00	16.85	29	2,258	1.28%
2019/05/15	4	17.30	21	17.53	17.55	-17	2,462	-0.69%
2019/05/14	0	0.00	39	17.20	17.35	-39	2,712	-1.44%
2019/05/13	5	17.42	0	0.00	17.30	5	2,856	0.18%
2019/05/10	46	17.65	10	17.55	17.55	36	3,010	1.20%
2019/05/09	10	17.80	30	17.79	17.60	-20	3,017	-0.66%
2019/05/08	12	18.72	14	18.66	18.55	-2	2,989	-0.07%
2019/05/07	2	19.00	0	0.00	19.10	2	3,054	0.07%
2019/05/06	8	18.92	0	0.00	18.90	8	3,136	0.26%
2019/05/03	15	19.65	5	19.60	19.55	10	3,124	0.32%
2019/05/02	6	19.45	4	19.45	19.60	2	3,139	0.06%
2019/04/30	0	0.00	13	19.26	19.45	-13	3,185	-0.41%
2019/04/29	13	19.33	10	19.20	19.25	3	3,310	0.09%
2019/04/26	0	0.00	16	20.38	20.25	-16	3,277	-0.49%
2019/04/25	8	20.84	10	20.82	20.75	-2	3,270	-0.06%
2019/04/24	5	21.15	5	21.10	21.25	0	3,269	0.00%
2019/04/23	1	21.00	0	0.00	21.40	1	3,282	0.03%
2019/04/22	9	21.50	5	21.90	21.25	4	3,282	0.12%
2019/04/19	7	20.94	8	20.93	21.35	-1	3,256	-0.03%
2019/04/18	3	21.80	1	21.60	20.75	2	3,262	0.06%
2019/04/17	13	21.59	0	0.00	21.45	13	3,227	0.40%
2019/04/16	5	21.30	7	21.35	21.60	-2	3,211	-0.06%
2019/04/15	5	20.65	6	20.82	20.80	-1	3,184	-0.03%
2019/04/12	2	20.60	4	20.83	20.50	-2	3,240	-0.06%
2019/04/10	0	0.00	3	21.35	21.30	-3	3,240	-0.09%
2019/04/09	7	21.92	5	21.80	21.75	2	3,241	0.06%
2019/04/02	0	0.00	7	21.36	21.35	-7	3,254	-0.22%
2019/04/01	3	21.40	0	0.00	21.35	3	3,261	0.09%
2019/03/28	2	20.50	6	20.45	20.50	-4	3,297	-0.12%
2019/03/27	0	0.00	5	20.55	20.20	-5	3,380	-0.15%
2019/03/21	0	0.00	1	21.50	21.50	-1	3,553	-0.03%
2019/03/20	5	21.55	5	21.40	21.30	0	3,649	0.00%
2019/03/19	8	21.53	0	0.00	21.30	8	3,906	0.20%
2019/03/18	6	21.43	1	21.55	21.55	5	3,966	0.13%
2019/03/15	16	20.81	14	20.97	20.90	2	4,040	0.05%
2019/03/14	7	21.03	0	0.00	20.85	7	4,097	0.17%
2019/03/13	0	21.35	0	0.00	21.40	0	4,328	0.00%
2019/03/12	1	21.85	5	21.95	21.90	-4	4,769	-0.08%
2019/03/08	5	21.20	0	0.00	21.25	5	5,379	0.09%
2019/03/07	5	22.00	0	0.00	21.60	5	5,422	0.09%
2019/03/06	5	22.40	5	22.55	22.30	0	5,524	0.00%
2019/03/04	6	22.60	4	22.55	22.50	2	5,975	0.03%
2019/02/26	4	23.25	7	23.08	22.75	-3	6,373	-0.05%
2019/02/21	5	23.05	4	23.11	23.30	1	6,803	0.01%
2019/02/20	3	23.40	4	24.24	23.50	-1	6,788	-0.01%
2019/02/19	3	22.65	2	22.80	23.00	1	6,648	0.02%
2019/02/18	16	23.09	0	0.00	22.80	16	6,605	0.24%
2019/02/15	6	22.60	0	0.00	22.65	6	6,562	0.09%
2019/02/14	21	23.41	6	23.85	23.10	15	6,546	0.23%
2019/02/13	0	0.00	23	23.11	23.45	-23	6,366	-0.36%
2019/02/12	1	22.25	10	21.92	21.90	-9	6,143	-0.15%
2019/02/11	0	0.00	6	21.52	21.40	-6	6,069	-0.10%
2019/01/30	1	20.60	4	20.46	20.30	-3	6,027	-0.05%
2019/01/29	6	20.35	0	0.00	20.25	6	6,036	0.10%
2019/01/28	6	20.72	5	20.90	20.70	1	6,058	0.02%
2019/01/25	2	20.90	10	20.65	20.50	-8	6,080	-0.13%
2019/01/23	1	20.40	0	0.00	20.20	1	6,287	0.02%
2019/01/22	0	0.00	5	20.35	20.20	-5	6,300	-0.08%
2019/01/21	3	20.65	2	21.35	20.85	1	6,329	0.02%
2019/01/17	7	19.70	0	0.00	19.45	7	6,309	0.11%
2019/01/16	0	0.00	6	19.73	19.90	-6	6,329	-0.09%
2019/01/15	1	19.45	8	19.41	19.65	-7	6,317	-0.11%
2019/01/14	0	0.00	2	18.78	19.10	-2	6,313	-0.03%
2019/01/11	6	19.55	0	0.00	19.20	6	6,338	0.09%
2019/01/10	0	0.00	6	19.63	19.55	-6	6,345	-0.09%
2019/01/09	5	19.50	0	0.00	19.70	5	6,369	0.08%
2019/01/08	8	19.32	4	19.31	19.35	4	6,461	0.06%
2019/01/07	8	19.24	2	19.35	19.20	6	6,480	0.09%
2019/01/04	5	18.60	20	18.30	18.80	-15	6,548	-0.23%
2019/01/02	5	20.30	5	20.15	20.05	0	6,614	0.00%
2018/12/27	0	0.00	2	20.25	20.25	-2	6,771	-0.03%
2018/12/24	2	20.40	2	20.55	20.50	0	6,844	0.00%
2018/12/22	11	20.55	0	0.00	20.40	11	6,849	0.16%
2018/12/20	16	20.13	2	20.55	20.00	14	6,910	0.20%
2018/12/19	5	20.60	5	20.80	20.75	0	6,866	0.00%
2018/12/18	0	0.00	8	20.93	20.85	-8	6,933	-0.12%
2018/12/17	10	21.70	6	21.48	21.40	4	7,063	0.06%
2018/12/14	3	21.55	16	21.45	21.60	-13	7,092	-0.18%
2018/12/13	7	22.34	5	22.38	22.10	2	7,128	0.03%
2018/12/12	16	22.83	0	0.00	22.85	16	7,105	0.23%
2018/12/11	4	22.40	4	21.90	21.75	0	7,057	0.00%
2018/12/10	4	22.80	10	22.30	22.05	-6	7,070	-0.08%
2018/12/07	11	22.92	11	22.65	22.60	0	7,085	0.00%
2018/12/06	1	24.00	3	23.55	22.20	-2	7,191	-0.03%
2018/12/05	10	24.26	7	24.19	24.00	3	7,061	0.04%
2018/12/04	18	23.84	17.7	24.18	24.50	0.3	6,721	0.00%
2018/12/03	2	22.40	0	0.00	22.50	2	6,286	0.03%
2018/11/30	6	22.08	22	21.85	22.00	-16	6,189	-0.26%
2018/11/29	12	22.64	20	22.26	21.90	-8	6,162	-0.13%
2018/11/28	15	22.64	8	22.34	22.25	7	6,052	0.12%
2018/11/27	50	22.44	70	22.17	22.25	-20	5,919	-0.34%
2018/11/26	5	21.52	8	22.14	21.60	-3	5,645	-0.05%
2018/11/23	24	21.82	22	21.90	21.70	2	5,570	0.04%
2018/11/22	59	20.75	53	20.94	21.15	6	5,292	0.11%
2018/11/21	1	19.50	36	20.31	20.55	-35	4,970	-0.70%
2018/11/20	0	0.00	6	18.88	18.70	-6	4,900	-0.12%
2018/11/19	8	18.37	8	18.53	18.85	0	4,902	0.00%
2018/11/16	10	18.60	5	18.75	18.15	5	4,942	0.10%
2018/11/15	5	18.40	5	18.10	18.40	0	4,978	0.00%
2018/11/14	2	18.58	5	18.38	18.25	-3	5,017	-0.06%
2018/11/13	2	17.70	0	0.00	18.60	2	5,141	0.04%
2018/11/12	7	18.19	13	18.05	18.00	-6	5,137	-0.12%
2018/11/09	11	18.05	5	18.20	18.25	6	5,191	0.12%
2018/11/08	16	18.62	4	18.58	18.00	12	5,248	0.23%
2018/11/07	12	17.87	17	18.20	18.60	-5	5,226	-0.10%
2018/11/06	9	18.13	16	17.94	17.40	-7	5,254	-0.13%
2018/11/05	5	18.35	5	18.30	18.20	0	5,307	0.00%
2018/11/02	7	17.93	7	18.05	18.35	0	5,323	0.00%
2018/11/01	28	18.09	39	18.21	17.70	-11	5,296	-0.21%
2018/10/31	3	17.40	2	17.35	17.50	1	5,205	0.02%
2018/10/30	7	16.27	8	15.89	15.95	-1	5,117	-0.02%
2018/10/29	18	16.34	8	16.08	16.10	10	5,175	0.19%
2018/10/26	0	0.00	1	16.30	15.65	-1	5,221	-0.02%
2018/10/25	4	16.20	5	16.62	16.15	-1	5,225	-0.02%
2018/10/24	22	18.06	14	18.07	17.90	8	5,183	0.15%
2018/10/23	9	18.62	2	18.85	18.35	7	5,214	0.13%
2018/10/22	2	18.70	5	19.12	19.10	-3	5,280	-0.06%
2018/10/19	2	18.60	0	0.00	18.60	2	5,440	0.04%
2018/10/18	6	19.30	0	0.00	19.45	6	5,478	0.11%
2018/10/17	15	19.70	5	20.15	19.45	10	5,542	0.18%
2018/10/16	1	20.20	1	20.00	19.50	0	5,573	0.00%
2018/10/15	26	19.23	14	19.26	19.10	12	5,654	0.21%
2018/10/12	6	18.85	37	19.01	19.30	-31	5,774	-0.54%
2018/10/11	17	18.08	5	18.10	18.00	12	5,828	0.21%
2018/10/09	40	20.45	45	20.04	20.00	-5	5,909	-0.08%
2018/10/08	15	20.17	22	20.50	20.70	-7	6,010	-0.12%
2018/10/05	50	20.50	16	20.60	20.30	34	6,078	0.56%
2018/10/04	63	21.93	65	21.77	21.95	-2	6,039	-0.03%
2018/10/03	3	23.13	3	23.40	22.30	0	6,180	0.00%
2018/10/02	6	23.90	10	23.65	23.40	-4	6,413	-0.06%
2018/10/01	1	23.75	0	0.00	23.85	1	6,568	0.02%
2018/09/28	3	23.43	7	23.70	23.70	-4	6,784	-0.06%
2018/09/27	13	23.68	11	24.07	23.30	2	6,877	0.03%
2018/09/26	11	23.45	1	23.65	24.00	10	7,020	0.14%
2018/09/25	17	24.16	2	23.70	23.65	15	7,080	0.21%
2018/09/21	27	23.58	23	24.17	23.95	4	7,036	0.06%
2018/09/20	22	23.21	19	23.16	23.15	3	6,984	0.04%
2018/09/19	23	23.63	2	24.13	23.10	21	7,126	0.29%
2018/09/18	6	23.02	7	23.26	23.00	-1	7,137	-0.01%
2018/09/17	10	23.79	7	23.88	24.20	3	7,271	0.04%
2018/09/14	2	22.23	39	22.74	23.25	-37	7,240	-0.51%
2018/09/13	3	21.10	16	21.30	21.15	-13	7,349	-0.18%
2018/09/12	94	20.33	107	20.31	20.10	-13	7,544	-0.17%	大賣/
2018/09/11	36	22.46	6	22.13	22.10	30	7,600	0.39%
2018/09/10	10	22.77	0	0.00	22.45	10	7,871	0.13%
2018/09/07	7	26.01	4	26.30	24.90	3	7,830	0.04%
2018/09/06	4	27.00	4	26.70	26.65	0	7,859	0.00%
2018/09/04	12	27.19	6	27.42	27.50	6	8,353	0.07%
2018/09/03	9	27.16	0	0.00	26.85	9	8,584	0.10%
2018/08/31	5	28.02	17	27.88	28.40	-12	8,642	-0.14%
2018/08/30	20	28.30	18	28.86	28.10	2	8,737	0.02%
2018/08/29	3	28.35	12	28.56	28.45	-9	8,808	-0.10%
2018/08/28	0	0.00	3	29.00	28.05	-3	8,965	-0.03%
2018/08/27	21	28.16	15	28.33	28.55	6	9,101	0.07%
2018/08/24	2	26.88	0	0.00	27.25	2	9,575	0.02%
2018/08/23	52	27.83	52	27.57	28.00	0	10,673	0.00%
2018/08/22	2	27.20	14	27.10	27.15	-12	11,758	-0.10%
2018/08/21	13	27.60	10	27.70	27.25	3	13,147	0.02%
2018/08/20	11	27.60	3	27.40	27.40	8	13,469	0.06%
2018/08/17	10	29.24	11	28.90	28.90	-1	14,306	-0.01%
2018/08/16	9	27.67	8	28.49	29.25	1	14,575	0.01%
2018/08/15	9	29.32	1	28.95	28.95	8	14,843	0.05%
2018/08/13	6	29.22	1	28.85	29.90	5	14,941	0.03%
2018/08/10	8	31.05	8	31.54	31.00	0	14,913	0.00%
2018/08/09	11	30.70	24	30.72	30.60	-13	14,955	-0.09%
2018/08/08	29	31.43	13	31.08	31.00	16	15,330	0.10%
2018/08/07	0	0.00	5	32.20	31.45	-5	15,401	-0.03%
2018/08/06	23	31.78	0	0.00	31.45	23	15,710	0.15%
2018/08/03	3	31.27	2	31.30	32.35	1	15,863	0.01%
2018/08/02	13	32.04	1	31.35	31.35	12	15,852	0.08%
2018/08/01	11	33.32	0	0.00	33.20	11	15,913	0.07%
2018/07/31	3	33.60	0	0.00	33.65	3	16,055	0.02%
2018/07/30	0	0.00	3	33.98	33.65	-3	16,049	-0.02%
2018/07/27	1	34.75	1	34.80	35.00	0	16,001	0.00%
2018/07/26	13	35.22	10	35.21	35.40	3	15,934	0.02%
2018/07/25	2	34.00	0	0.00	33.90	2	15,759	0.01%
2018/07/24	2	34.25	3	34.27	34.10	-1	15,688	-0.01%
2018/07/23	0	0.00	2	33.10	33.80	-2	15,617	-0.01%
2018/07/20	2	34.85	3	34.35	33.55	-1	15,562	-0.01%
2018/07/19	2	33.53	6	33.27	34.15	-4	15,410	-0.03%
2018/07/18	19	32.98	32	32.78	32.50	-13	15,296	-0.08%
2018/07/17	3	35.67	4	35.80	34.05	-1	15,193	-0.01%
2018/07/16	12	35.98	8	35.98	35.70	4	15,078	0.03%
2018/07/13	9	35.01	12	35.37	34.55	-3	15,044	-0.02%
2018/07/11	26	34.50	17	34.41	34.55	9	14,897	0.06%
2018/07/10	9	34.22	15	34.61	34.30	-6	14,731	-0.04%
2018/07/09	28	32.68	17	32.71	32.55	11	14,561	0.08%
2018/07/06	7	32.66	21	32.18	33.80	-14	14,382	-0.10%
2018/07/05	5	31.35	14	31.34	30.75	-9	14,183	-0.06%
2018/07/04	13	31.29	12	31.95	30.70	1	14,034	0.01%
2018/07/03	31	34.05	38	34.59	33.20	-7	13,822	-0.05%
2018/07/02	15	34.57	20	35.24	34.20	-5	13,741	-0.04%
2018/06/29	22	34.55	4	34.13	35.20	18	13,686	0.13%
2018/06/28	44	35.53	16	36.19	34.50	28	13,546	0.21%
2018/06/27	12	37.00	1	37.05	36.50	11	13,363	0.08%
2018/06/26	18	37.33	1	37.00	36.90	17	13,272	0.13%
2018/06/25	21	37.53	3	37.53	36.80	18	13,101	0.14%
2018/06/22	20	39.44	16	39.09	38.65	4	12,955	0.03%
2018/06/21	10	39.22	9	40.28	41.00	1	12,800	0.01%
2018/06/20	24	38.31	16	37.71	37.75	8	12,560	0.06%
2018/06/19	8	41.73	18	41.84	39.80	-10	12,439	-0.08%
2018/06/15	15	39.96	19	40.04	39.90	-4	12,155	-0.03%
2018/06/14	37	39.51	23	39.65	39.60	14	12,239	0.11%
2018/06/13	20	38.96	12	39.08	39.00	8	12,350	0.06%
2018/06/12	21	43.11	54	42.78	42.45	-33	12,426	-0.27%
2018/06/11	24	39.55	67	38.82	41.00	-43	12,131	-0.35%
2018/06/08	24	36.88	28	36.93	37.30	-4	11,994	-0.03%
2018/06/07	33	36.51	21	36.03	37.00	12	11,951	0.10%
2018/06/06	9	36.13	4	35.93	35.90	5	11,989	0.04%
2018/06/05	16	36.39	6	34.13	34.60	10	12,093	0.08%
2018/06/04	6	37.20	2	37.20	37.20	4	12,044	0.03%
2018/06/01	27	38.21	12	37.53	37.00	15	11,883	0.13%
2018/05/31	85	40.24	28	39.64	38.20	57	11,358	0.50%
2018/05/30	29	36.82	15	36.45	37.60	14	10,218	0.14%
2018/05/29	26	33.95	34.5	33.99	34.20	-8.5	9,074	-0.09%
2018/05/28	43	31.15	11	32.05	32.05	32	7,610	0.42%
2018/05/25	14	28.56	23	28.94	29.15	-9	7,234	-0.12%
2018/05/24	15	26.30	14.5	26.71	26.50	0.5	6,262	0.01%
2018/05/23	13	25.80	15	26.18	25.90	-2	5,976	-0.03%
2018/05/21	5	25.51	4	25.70	26.05	1	5,538	0.02%
2018/05/18	6	24.77	11.2	25.07	25.05	-5.2	5,420	-0.10%
2018/05/17	3	24.50	1	24.20	24.40	2	5,346	0.04%
2018/05/16	5	26.10	10	26.40	25.20	-5	5,258	-0.10%
2018/05/15	5	25.26	5	24.82	24.90	0	4,897	0.00%
2018/05/14	9	25.39	24	25.60	25.80	-15	4,846	-0.31%
2018/05/11	1	25.00	0	0.00	24.40	1	4,517	0.02%
2018/05/10	4	24.35	4	24.95	24.75	0	4,342	0.00%
2018/05/09	7	24.69	11	24.54	24.15	-4	4,292	-0.09%
2018/05/08	5	23.47	11	24.19	24.05	-6	4,146	-0.14%
2018/05/07	11	22.01	10	22.36	22.75	1	3,983	0.03%
2018/05/04	3	21.88	3	21.87	21.70	0	3,991	0.00%
2018/05/03	4	22.60	6	22.23	22.40	-2	4,024	-0.05%
2018/05/02	6	22.07	6	22.50	22.05	0	4,147	0.00%
2018/04/26	20	21.81	0	0.00	21.50	20	5,006	0.40%
2018/04/25	4	22.50	5	22.24	22.25	-1	5,087	-0.02%
2018/04/24	4	23.05	1	23.00	22.80	3	5,170	0.06%
2018/04/23	8	23.95	4	24.08	23.70	4	5,145	0.08%
2018/04/20	6	24.10	6	23.93	23.80	0	5,127	0.00%
2018/04/19	11	24.05	25	24.18	24.40	-14	5,110	-0.27%
2018/04/17	2	24.85	3	24.13	23.50	-1	4,975	-0.02%
2018/04/16	15	24.68	0	0.00	24.60	15	4,971	0.30%
2018/04/13	7	24.36	12	24.60	24.95	-5	4,975	-0.10%
2018/04/12	4	23.80	0	0.00	23.80	4	4,955	0.08%
2018/04/11	0	0.00	6	24.42	24.00	-6	5,092	-0.12%
2018/04/03	10	23.63	4	23.55	23.35	6	5,218	0.11%
2018/04/02	0	23.75	0	0.00	23.80	0	5,216	0.00%
2018/03/31	3	24.05	2.6	24.10	24.25	0.4	5,222	0.01%
2018/03/30	5	24.20	0	0.00	24.05	5	5,259	0.10%
2018/03/29	10	24.20	0	0.00	24.20	10	5,298	0.19%
2018/03/27	4	24.50	4	24.15	24.20	0	5,302	0.00%
2018/03/26	6	24.18	4	24.05	24.10	2	5,307	0.04%
2018/03/23	0	0.00	2	23.90	23.95	-2	5,309	-0.04%
2018/03/22	5	25.78	4	26.05	24.85	1	5,264	0.02%
2018/03/21	0	0.00	1	26.60	25.85	-1	5,189	-0.02%
2018/03/20	1	26.70	0	0.00	26.35	1	5,112	0.02%
2018/03/19	12	26.16	14	26.53	26.50	-2	4,988	-0.04%
2018/03/16	14	26.00	35	25.97	25.55	-21	4,795	-0.44%
2018/03/15	1	24.80	1	25.10	24.80	0	4,566	0.00%
2018/03/14	2	25.25	0	0.00	24.80	2	4,605	0.04%
2018/03/13	0	0.00	1	24.70	25.10	-1	4,568	-0.02%
2018/03/12	1	25.00	2	25.05	24.70	-1	4,578	-0.02%
2018/03/09	6	24.33	11	23.88	24.40	-5	4,563	-0.11%
2018/03/08	5	23.30	1	23.35	23.35	4	4,559	0.09%
2018/03/06	5	21.25	5	21.50	21.10	0	4,677	0.00%
2018/03/01	2	20.95	0	0.00	21.25	2	5,424	0.04%
2018/02/27	10	21.99	12	21.61	21.25	-2	5,528	-0.04%
2018/02/26	5	21.75	5	21.50	21.85	0	5,586	0.00%
2018/02/23	5	21.60	5	21.40	21.40	0	5,735	0.00%
2018/02/09	2	19.00	2	20.30	20.50	0	7,411	0.00%
2018/02/08	13	20.00	9	20.16	20.00	4	7,508	0.05%
2018/02/07	10	21.00	11	21.09	20.70	-1	7,549	-0.01%
2018/02/06	0	0.00	5	21.35	20.45	-5	7,600	-0.07%
2018/02/05	0	0.00	10	22.50	22.70	-10	7,704	-0.13%
2018/02/01	5	24.60	5	24.05	24.00	0	7,942	0.00%
2018/01/30	10	24.92	8	25.10	24.50	2	8,190	0.02%
2018/01/29	6	25.67	6	25.00	24.85	0	8,303	0.00%
2018/01/26	4	25.65	6	25.65	25.40	-2	8,546	-0.02%
2018/01/25	16	25.57	4	25.70	25.20	12	8,703	0.14%
2018/01/24	3	26.73	2	26.95	26.40	1	8,804	0.01%
2018/01/23	1	26.75	1.6	26.39	26.45	-0.6	8,872	-0.01%
2018/01/22	6	26.21	10	26.71	27.15	-4	8,922	-0.04%
2018/01/19	0	0.00	5	25.40	25.40	-5	9,219	-0.05%
2018/01/18	13	24.45	10	24.61	24.85	3	9,485	0.03%
2018/01/17	2	23.90	0	0.00	23.90	2	9,672	0.02%
2018/01/16	0	0.00	10	24.30	24.20	-10	10,268	-0.10%
2018/01/15	2	24.25	2	24.55	24.00	0	10,700	0.00%
2018/01/12	5	23.95	5	24.13	24.05	0	10,878	0.00%
2018/01/11	4	23.75	4	23.65	23.60	0	10,961	0.00%
2018/01/09	7	24.70	4	24.75	24.35	3	11,346	0.03%
2018/01/08	4	25.65	4	25.85	24.65	0	11,708	0.00%
2018/01/05	0	0.00	6	25.30	25.50	-6	11,693	-0.05%
2018/01/04	0	0.00	12	24.38	24.30	-12	11,734	-0.10%
2018/01/03	0	0.00	1	24.25	24.05	-1	11,867	-0.01%