漢磊 (3707)-台新-新營券商分點個股進出

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
50.5
漲跌
▲0.3
漲幅
+0.60%
成交量
764張
產業
上櫃半導體類股
1276人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－台新-新營券商分點個股進出

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-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	0	50.80	50.50	0	2,421	0.00%
2024/11/19	1	51.00	1	51.10	51.10	0	2,676	0.00%
2024/11/18	2	51.66	1	50.90	50.70	1	2,817	0.04%
2024/11/15	0	53.20	0	0.00	53.10	0	2,888	0.00%
2024/11/14	1	52.70	3	53.03	52.50	-2	2,885	-0.07%
2024/11/12	0.1	55.00	2	55.10	54.80	-1.9	2,882	-0.07%
2024/11/11	0	0.00	0	56.00	55.80	0	2,880	0.00%
2024/11/08	0	55.50	0.2	56.60	55.50	-0.2	2,887	-0.01%
2024/11/07	2.1	54.73	2.2	55.91	55.90	-0.1	2,891	0.00%
2024/11/06	0	0.00	1	54.10	53.90	-1	2,889	-0.03%
2024/11/01	1.2	54.55	0	0.00	55.10	1.2	3,001	0.04%
2024/10/30	0.2	56.10	0	0.00	55.70	0.2	3,010	0.00%
2024/10/29	1.1	56.91	0	0.00	56.80	1.1	3,032	0.03%
2024/10/25	2	57.65	4	57.83	57.50	-2	3,053	-0.07%
2024/10/24	18.1	57.82	5	57.48	57.30	13.1	3,004	0.44%
2024/10/23	2	54.35	1.1	54.52	54.70	0.9	2,931	0.03%
2024/10/22	2	53.80	0.1	53.90	54.00	1.9	2,932	0.07%
2024/10/18	1	52.80	1	52.30	52.10	0	2,967	0.00%
2024/10/17	1	53.10	1	52.90	52.90	0	2,987	0.00%
2024/10/09	1	54.10	1	53.90	53.90	0	3,499	0.00%
2024/10/08	1	54.40	3	54.80	54.90	-2	3,498	-0.06%
2024/10/07	3	56.00	3	55.77	55.80	0	3,504	0.00%
2024/10/01	1	56.90	0	0.00	57.10	1	3,656	0.03%
2024/09/30	3	56.70	1	56.10	56.10	2	3,677	0.05%
2024/09/27	1	56.80	1	56.81	56.80	0	3,762	0.00%
2024/09/26	1	56.40	1	55.70	55.70	0	3,756	0.00%
2024/09/25	0	0.00	1	56.90	56.80	-1	3,738	-0.03%
2024/09/24	1	56.00	0	0.00	55.90	1	3,736	0.03%
2024/09/23	0	0.00	2	56.85	56.80	-2	3,720	-0.05%
2024/09/20	3	57.10	1	57.79	56.60	2	3,724	0.05%
2024/09/19	2	56.90	0	0.00	57.10	2	3,719	0.05%
2024/09/18	2	57.80	3	58.47	56.90	-1	3,709	-0.03%
2024/09/16	2	57.10	3	56.87	56.70	-1	3,686	-0.03%
2024/09/13	2	55.75	3	56.10	56.50	-1	3,695	-0.03%
2024/09/12	5	56.44	4	55.88	55.60	1	3,682	0.03%
2024/09/11	10	58.06	6	57.96	56.30	4	3,609	0.11%
2024/09/10	0	63.00	0	0.00	61.90	0	3,385	0.00%
2024/09/09	4	65.55	2	64.29	65.40	2	3,355	0.06%
2024/09/06	1.1	62.43	3	64.10	64.20	-1.9	3,228	-0.06%
2024/09/05	6	60.38	0	59.70	59.40	6	3,157	0.19%
2024/09/04	1	58.10	2	59.15	59.30	-1	3,150	-0.03%
2024/09/03	0.2	61.50	0	0.00	61.30	0.2	3,156	0.01%
2024/09/02	1	63.20	1.3	62.82	62.20	-0.3	3,158	-0.01%
2024/08/30	0.4	62.40	0	0.00	62.20	0.4	3,189	0.01%
2024/08/29	0.2	63.10	0	63.40	63.50	0.2	3,180	0.01%
2024/08/28	0.1	64.20	0.1	64.00	64.00	0	3,151	0.00%
2024/08/27	1.1	65.50	3.1	65.49	64.90	-2	3,129	-0.06%
2024/08/26	0.1	65.00	0	0.00	64.90	0.1	2,980	0.00%
2024/08/23	2.1	65.18	5	65.60	66.30	-2.9	2,934	-0.10%
2024/08/22	3	66.09	12	65.31	64.50	-9	2,865	-0.31%
2024/08/21	6.1	65.50	12.1	64.32	65.50	-6	2,799	-0.21%
2024/08/20	8.1	61.72	3	61.74	62.10	5.1	2,657	0.19%
2024/08/19	2	57.69	2	56.45	59.20	0	2,539	0.00%
2024/08/16	1	54.40	0	0.00	53.90	1	2,465	0.04%
2024/08/14	0	0.00	1	53.30	54.00	-1	2,487	-0.04%
2024/08/13	1	52.90	1.1	53.20	53.00	-0.1	2,496	0.00%
2024/08/12	2.1	53.50	0	53.60	53.50	2	2,523	0.08%
2024/08/09	0	52.00	1	53.40	51.60	-1	2,521	-0.04%
2024/08/08	4	51.58	3.1	51.86	52.00	0.9	2,524	0.04%
2024/08/07	2.2	52.92	1.1	52.34	52.70	1.1	2,530	0.04%
2024/08/06	0	0.00	4	48.74	51.50	-4	2,533	-0.16%
2024/08/05	4	54.10	8.1	53.21	52.90	-4.1	2,501	-0.16%
2024/08/02	1	59.71	1.1	58.88	58.70	-0.1	2,457	0.00%
2024/08/01	0.2	61.73	0	0.00	61.60	0.2	2,460	0.01%
2024/07/31	0	0.00	1.4	59.45	61.70	-1.4	2,456	-0.06%
2024/07/30	0	0.00	0.1	56.30	57.60	-0.1	2,464	0.00%
2024/07/29	0.2	57.50	2	57.05	57.00	-1.8	2,470	-0.07%
2024/07/26	2	58.20	4	58.10	58.20	-2	2,503	-0.08%
2024/07/23	1	60.10	2	60.65	59.90	-1	2,531	-0.04%
2024/07/22	0.2	60.90	3	59.73	59.80	-2.9	2,579	-0.11%
2024/07/19	1.1	63.48	0.1	61.60	61.50	1	2,675	0.04%
2024/07/18	0	0.00	1	64.00	64.00	-1	2,692	-0.04%
2024/07/17	3	65.93	2	66.35	65.20	1	2,704	0.04%
2024/07/16	4.1	66.65	5.1	66.53	66.20	-1	2,760	-0.04%
2024/07/15	4.1	66.05	0	0.00	65.70	4.1	2,860	0.14%
2024/07/12	1	66.70	1	65.60	65.90	0	3,309	0.00%
2024/07/11	11	66.19	11.3	66.79	67.20	-0.3	3,290	-0.01%
2024/07/09	1	62.11	0	0.00	62.50	1	3,197	0.03%
2024/07/08	0	0.00	5	64.22	63.50	-5	3,275	-0.15%
2024/07/05	5	64.12	1	64.30	64.10	4	3,363	0.12%
2024/07/03	1.1	62.49	1.1	60.07	61.30	0	3,448	0.00%
2024/07/02	1	59.20	0	0.00	59.30	1	3,419	0.03%
2024/06/27	1	60.30	0	0.00	60.30	1	3,967	0.03%
2024/06/26	0	0.00	1	61.50	60.30	-1	4,035	-0.02%
2024/06/25	1	60.50	0	0.00	60.80	1	4,161	0.02%
2024/06/21	0	0.00	3	62.80	62.10	-3	4,155	-0.07%
2024/06/20	3.3	62.85	0	0.00	62.80	3.3	4,148	0.08%
2024/06/19	0	0.00	1	61.10	61.10	-1	4,173	-0.02%
2024/06/18	2	61.66	1	62.30	62.10	1	4,168	0.03%
2024/06/17	1	61.90	0	0.00	61.10	1	4,162	0.02%
2024/06/14	0.2	63.49	3	63.33	62.80	-2.8	4,134	-0.07%
2024/06/13	0	0.00	2	60.21	60.70	-2	4,083	-0.05%
2024/06/12	2	60.00	1	61.10	60.00	1	4,101	0.02%
2024/06/11	2	61.30	3	63.00	60.50	-1	4,128	-0.02%
2024/06/07	3	63.10	2	61.70	62.90	1	4,200	0.02%
2024/06/06	1	59.10	0	0.00	59.20	1	4,277	0.02%
2024/05/31	4	62.78	0	0.00	62.10	4	5,096	0.08%
2024/05/30	1	62.60	1	63.30	62.60	0	5,131	0.00%
2024/05/28	1.1	63.51	3	63.43	63.50	-1.9	5,141	-0.04%
2024/05/27	2	62.25	3.2	61.18	62.00	-1.2	5,133	-0.02%
2024/05/24	3	61.63	1	61.30	61.30	2	5,152	0.04%
2024/05/23	2	62.75	0	0.00	62.50	2	5,188	0.04%
2024/05/22	0	0.00	3	64.00	63.90	-3	5,172	-0.06%
2024/05/21	2	64.15	0	0.00	63.80	2	5,178	0.04%
2024/05/20	0	0.00	1	64.80	65.10	-1	5,167	-0.02%
2024/05/17	3	64.37	3	64.70	64.50	0	5,160	0.00%
2024/05/16	0	0.00	2	63.60	63.50	-2	5,151	-0.04%
2024/05/15	0	0.00	0.1	65.30	64.30	-0.1	5,135	0.00%
2024/05/14	4	64.75	4	64.98	64.90	0	5,139	0.00%
2024/05/13	1	64.40	1.1	64.41	64.30	-0.1	5,150	0.00%
2024/05/10	2	65.40	0.1	66.00	65.90	1.9	5,146	0.04%
2024/05/09	2.1	64.61	0.1	64.20	64.00	2	5,140	0.04%
2024/05/08	0	0.00	1	65.50	65.50	-1	5,128	-0.02%
2024/05/07	3.1	66.07	0.1	65.50	65.50	3	5,128	0.06%
2024/05/06	3.1	66.34	2.1	66.12	66.10	1	5,109	0.02%
2024/05/03	10.1	69.20	5	67.86	67.10	5.1	5,076	0.10%
2024/05/02	2	70.40	1.2	70.48	70.50	0.8	5,029	0.02%
2024/04/30	0.1	70.50	4.1	70.90	70.10	-4	5,010	-0.08%
2024/04/29	2.2	69.06	2	70.10	70.10	0.2	4,960	0.00%
2024/04/26	9.2	70.53	9	69.52	69.10	0.2	4,925	0.00%
2024/04/25	11.1	70.38	17	70.69	70.60	-5.9	4,867	-0.12%
2024/04/24	11	68.05	3.1	68.73	67.80	7.9	4,766	0.17%
2024/04/23	0	0.00	2	68.50	68.50	-2	4,740	-0.04%
2024/04/22	5	68.42	4.1	67.97	67.00	0.9	4,706	0.02%
2024/04/19	8.1	68.18	7	68.00	67.10	1.1	4,625	0.02%
2024/04/18	34.2	76.28	17	75.18	72.00	17.2	4,470	0.38%
2024/04/17	0	0.00	3.5	73.51	73.80	-3.5	3,962	-0.09%
2024/04/16	7.4	67.96	6.2	68.04	67.10	1.2	3,925	0.03%
2024/04/15	3.3	70.53	2.2	72.55	70.50	1.2	3,825	0.03%
2024/04/12	14.1	72.69	22	72.01	71.60	-7.9	3,741	-0.21%
2024/04/11	3.1	72.28	8	71.14	70.50	-5	3,656	-0.14%
2024/04/10	2.1	67.78	8	70.58	71.50	-5.9	3,535	-0.17%
2024/04/09	3	66.30	2	65.70	65.70	1	3,357	0.03%
2024/04/08	5	66.72	1	67.20	67.20	4	3,322	0.12%
2024/04/03	3	68.03	3	68.20	68.60	0	3,261	0.00%
2024/04/02	6	66.97	7	66.34	68.20	-1	3,173	-0.03%
2024/04/01	4.1	67.09	10	66.99	67.70	-6	2,978	-0.20%
2024/03/29	0.1	61.60	4	60.60	61.90	-3.9	2,693	-0.14%
2024/03/28	4.1	60.90	4	60.53	60.70	0.1	2,625	0.00%
2024/03/26	1	57.40	0	0.00	57.30	1	2,487	0.04%
2024/03/25	0	59.60	0	0.00	59.00	0	2,485	0.00%
2024/03/22	0.1	59.40	1	59.30	59.30	-0.9	2,479	-0.04%
2024/03/21	0	0.00	1	57.50	57.20	-1	2,439	-0.04%
2024/03/20	3	58.47	0	0.00	57.00	3	2,517	0.12%
2024/03/19	1	58.60	1	58.60	58.60	0	2,508	0.00%
2024/03/18	1	58.30	0	0.00	58.10	1	2,491	0.04%
2024/03/15	1	61.10	2	60.80	59.50	-1	2,472	-0.04%
2024/03/14	4	61.05	1	61.20	61.20	3	2,445	0.12%
2024/03/13	9	62.50	12	62.92	61.70	-3	2,402	-0.12%
2024/03/12	6	61.97	1	62.40	61.80	5	2,320	0.22%
2024/03/11	94	64.37	92	66.04	64.20	2	2,207	0.09%
2024/03/08	6	58.27	6	59.82	61.00	0	1,567	0.00%
2024/03/07	1	55.80	7	55.61	55.50	-6	1,432	-0.42%
2024/03/06	1	57.50	3	56.33	56.10	-2	1,416	-0.14%
2024/03/05	1	58.30	0	0.00	58.00	1	1,411	0.07%
2024/03/04	8	59.59	1.4	59.84	59.70	6.6	1,384	0.48%
2024/02/29	3	60.10	0	0.00	60.30	3	1,363	0.22%
2024/02/27	1	60.80	0	0.00	61.50	1	1,350	0.07%
2024/02/26	2	61.10	1	61.20	62.60	1	1,326	0.08%
2024/02/23	1	61.50	1	61.40	60.70	0	1,268	0.00%
2024/02/22	4	61.08	0.1	61.30	61.10	3.9	1,299	0.30%
2024/02/20	3	62.67	2	62.50	62.00	1	1,316	0.08%
2024/02/16	2	61.90	3	62.47	62.80	-1	1,319	-0.08%
2024/02/15	0	0.00	1	61.40	62.40	-1	1,311	-0.08%
2024/02/02	0	0.00	1	62.10	61.90	-1	1,279	-0.08%
2024/02/01	1	62.70	0	0.00	62.20	1	1,278	0.08%
2024/01/31	1	63.30	1	63.60	63.00	0	1,270	0.00%
2024/01/26	0	0.00	2	64.30	64.40	-2	1,271	-0.16%
2024/01/25	1	64.70	2	64.70	64.30	-1	1,283	-0.08%
2024/01/22	0	0.00	1.2	64.69	65.50	-1.2	1,324	-0.09%
2024/01/19	1.1	63.43	1	63.90	63.80	0.1	1,314	0.00%
2024/01/18	1	63.70	0	0.00	62.90	1	1,311	0.08%
2024/01/17	3	65.60	7	64.96	64.10	-4	1,304	-0.31%
2024/01/16	1	65.60	0	0.00	65.40	1	1,291	0.08%
2024/01/15	0	0.00	1	66.40	65.90	-1	1,287	-0.08%
2024/01/12	1.1	66.02	0	0.00	65.80	1.1	1,298	0.08%
2024/01/11	1	66.00	2	66.50	66.60	-1	1,300	-0.08%
2024/01/10	2	66.35	0	0.00	65.50	2	1,314	0.15%
2024/01/09	4	67.88	0	0.00	67.80	4	1,287	0.31%
2024/01/08	1	69.00	0.2	68.80	68.50	0.8	1,277	0.06%
2024/01/05	2	68.95	1	69.50	69.10	1	1,275	0.08%
2024/01/04	2	69.70	0	0.00	69.40	2	1,263	0.16%
2024/01/02	2	71.45	0	0.00	71.40	2	1,245	0.16%
2023/12/28	2	73.05	2	73.70	72.70	0	1,242	0.00%
2023/12/27	2	72.65	1	73.10	73.00	1	1,240	0.08%
2023/12/26	2.2	72.55	1	72.90	72.40	1.2	1,246	0.10%
2023/12/22	0	0.00	1	71.80	71.80	-1	1,268	-0.08%
2023/12/20	6	72.85	6	73.53	72.50	0	1,324	0.00%
2023/12/19	6	72.38	7	73.07	72.90	-1	1,374	-0.07%
2023/12/18	1.1	72.40	2	73.30	72.30	-0.9	1,446	-0.06%
2023/12/15	8.1	74.94	4	74.68	73.60	4.1	1,504	0.27%
2023/12/14	0	0.00	0.1	71.30	71.50	-0.1	1,432	-0.01%
2023/12/13	1	71.10	0	0.00	71.10	1	1,428	0.07%
2023/12/12	1	71.20	0	0.00	71.20	1	1,436	0.07%
2023/12/08	1	71.50	0	0.00	71.10	1	1,449	0.07%
2023/12/07	2	71.50	3	71.33	71.10	-1	1,448	-0.07%
2023/12/06	2	72.50	0	0.00	72.40	2	1,441	0.14%
2023/12/05	7	73.36	4	73.10	73.00	3	1,447	0.21%
2023/12/04	0	0.00	1.1	74.15	73.80	-1.1	1,454	-0.07%
2023/12/01	0	0.00	2	76.00	75.10	-2	1,451	-0.14%
2023/11/30	4	75.63	4	74.48	76.40	0	1,432	0.00%
2023/11/29	2	74.00	1	73.80	73.50	1	1,376	0.07%
2023/11/28	1	72.20	1	72.70	72.50	0	1,368	0.00%
2023/11/27	0.1	73.80	3	73.40	72.00	-2.9	1,368	-0.21%
2023/11/24	5.2	74.10	2	74.00	73.60	3.2	1,379	0.23%
2023/11/21	2	73.45	2.2	74.84	73.00	-0.2	1,370	-0.01%
2023/11/20	2	73.30	3	72.50	73.50	-1	1,372	-0.07%
2023/11/17	0.2	71.80	1	71.60	71.80	-0.8	1,356	-0.06%
2023/11/16	0	0.00	1	71.10	71.00	-1	1,357	-0.07%
2023/11/15	1	70.50	1	70.80	70.90	0	1,353	0.00%
2023/11/14	0	0.00	1	69.40	69.70	-1	1,355	-0.07%
2023/11/08	1	71.80	0	0.00	70.40	1	1,410	0.07%
2023/11/07	0	0.00	1	71.30	71.50	-1	1,424	-0.07%
2023/11/06	2	71.40	3.1	71.43	71.70	-1.1	1,452	-0.08%
2023/11/02	2	69.80	0	0.00	70.00	2	1,465	0.14%
2023/11/01	3	70.23	1	71.60	70.00	2	1,467	0.14%
2023/10/31	1	69.60	1	68.40	68.40	0	1,451	0.00%
2023/10/27	0	0.00	2	70.60	70.50	-2	1,467	-0.14%
2023/10/26	0	0.00	2	71.10	70.80	-2	1,490	-0.13%
2023/10/25	2	72.00	1	72.10	72.10	1	1,510	0.07%
2023/10/24	1	69.60	2	70.25	70.30	-1	1,512	-0.07%
2023/10/23	2	69.75	0	0.00	69.60	2	1,538	0.13%
2023/10/20	0	0.00	7	70.81	70.90	-7	1,568	-0.45%
2023/10/18	5	69.84	0	0.00	69.00	5	1,651	0.30%
2023/10/16	1	71.50	0	0.00	71.40	1	1,655	0.06%
2023/10/05	3	73.57	0	0.00	73.30	3	1,959	0.15%
2023/10/04	1	72.10	0	0.00	73.40	1	2,255	0.04%
2023/10/03	2	73.50	0	0.00	72.80	2	2,623	0.08%
2023/10/02	0	0.00	5	73.96	74.00	-5	2,715	-0.18%
2023/09/27	12	71.63	8	71.59	71.40	4	2,993	0.13%
2023/09/26	7	72.73	7	73.80	72.10	0	2,996	0.00%
2023/09/25	5	75.50	1	75.40	75.00	4	2,978	0.13%
2023/09/22	5	73.52	1	74.90	75.60	4	2,981	0.13%
2023/09/21	14	79.09	20.1	77.26	76.20	-6.1	2,932	-0.21%
2023/09/20	13	80.81	3	80.10	78.60	10	2,855	0.35%
2023/09/19	0	0.00	2	80.00	80.00	-2	2,814	-0.07%
2023/09/18	1	79.90	1	80.30	79.20	0	2,834	0.00%
2023/09/15	0	0.00	0.1	79.40	79.00	-0.1	2,869	0.00%
2023/09/14	2.2	80.18	4	80.03	79.80	-1.8	2,922	-0.06%
2023/09/13	2.1	79.31	1	79.40	79.50	1.1	2,937	0.04%
2023/09/12	0	0.00	1	77.50	77.60	-1	3,034	-0.03%
2023/09/07	0	0.00	1.2	79.61	78.90	-1.2	3,536	-0.03%
2023/09/06	0.2	80.46	3	80.30	80.20	-2.8	3,622	-0.08%
2023/09/05	0.4	79.45	0	0.00	79.60	0.4	3,637	0.01%
2023/09/04	0.3	79.10	1	78.00	79.20	-0.7	3,667	-0.02%
2023/08/31	1	78.70	0	0.00	79.10	1	3,800	0.03%
2023/08/30	0	0.00	2	78.60	78.70	-2	3,975	-0.05%
2023/08/29	3	78.17	4	77.23	78.30	-1	4,038	-0.02%
2023/08/25	2	78.05	5	77.46	76.90	-3	4,037	-0.07%
2023/08/24	4.1	76.78	1	76.60	77.30	3.1	4,045	0.08%
2023/08/23	5	73.86	0	0.00	75.00	5	4,042	0.12%
2023/08/18	0	0.00	1	75.90	75.10	-1	4,085	-0.02%
2023/08/17	15	75.00	2	75.35	75.40	13	4,081	0.32%
2023/08/16	1.2	72.28	1	73.00	74.00	0.2	4,078	0.00%
2023/08/15	1.1	72.85	1	73.40	73.20	0.1	4,084	0.00%
2023/08/14	3	72.30	5	72.40	72.20	-2	4,086	-0.05%
2023/08/11	2	75.25	0	0.00	75.00	2	4,059	0.05%
2023/08/10	1	75.80	1	75.60	75.80	0	4,061	0.00%
2023/08/07	5	79.38	0	0.00	79.60	5	4,103	0.12%
2023/08/02	1	78.10	0	0.00	77.70	1	4,126	0.02%
2023/08/01	1	79.20	1	79.70	79.70	0	4,102	0.00%
2023/07/31	1	80.20	1	79.30	79.30	0	4,107	0.00%
2023/07/26	1	79.10	1	79.60	78.80	0	4,093	0.00%
2023/07/25	0	0.00	1	80.40	80.80	-1	4,105	-0.02%
2023/07/24	2	80.05	8	79.09	78.30	-6	4,093	-0.15%
2023/07/21	1	82.90	2.3	82.64	82.20	-1.3	4,065	-0.03%
2023/07/20	0	0.00	1.1	83.62	83.90	-1.1	4,107	-0.03%
2023/07/19	0.3	84.08	13.3	83.79	83.10	-13.1	4,145	-0.32%
2023/07/18	5.1	85.92	8.2	84.54	84.00	-3.1	4,258	-0.07%
2023/07/17	8	86.98	1	86.80	86.80	7	4,285	0.16%
2023/07/14	1	87.60	2	87.75	87.70	-1	4,293	-0.02%
2023/07/13	3	87.97	4.5	87.96	86.60	-1.4	4,279	-0.03%
2023/07/12	8	89.03	9.1	88.41	88.40	-1.1	4,230	-0.03%
2023/07/11	34.1	92.26	39.1	92.18	90.50	-5.1	4,143	-0.12%
2023/07/10	28.1	91.62	35	90.55	90.40	-6.9	3,887	-0.18%
2023/07/07	12	87.01	11.1	87.77	86.70	0.9	3,557	0.03%
2023/07/06	10	87.80	11.1	88.07	88.00	-1.1	3,479	-0.03%
2023/07/05	0.1	84.80	0	85.00	83.90	0	3,244	0.00%
2023/07/04	1	84.30	1	84.20	84.20	0	3,256	0.00%
2023/07/03	6	83.35	0	0.00	83.10	6	3,271	0.18%
2023/06/30	1	84.20	3.2	83.46	83.80	-2.2	3,256	-0.07%
2023/06/29	2.1	83.40	3	83.73	83.30	-0.9	3,262	-0.03%
2023/06/28	13	83.12	0	0.00	82.90	13	3,313	0.39%
2023/06/27	0.1	83.80	0.1	83.82	83.20	-0.1	3,418	0.00%
2023/06/26	7.1	84.62	13.1	84.97	84.50	-6.1	3,399	-0.18%
2023/06/21	9	86.86	3	87.33	86.70	6	3,392	0.18%
2023/06/20	14	87.78	1.1	87.65	88.00	12.9	3,370	0.38%
2023/06/16	5.1	86.71	12	87.54	86.10	-6.9	3,331	-0.21%
2023/06/15	3	88.71	5.2	89.73	88.60	-2.2	3,330	-0.07%
2023/06/14	20.1	88.95	9.1	89.63	90.20	11.1	3,207	0.34%
2023/06/13	4.1	87.61	36	87.50	86.50	-32	3,047	-1.05%
2023/06/12	19	86.04	7	85.71	85.40	12	2,895	0.41%
2023/06/08	1	82.50	2	85.00	82.70	-1	2,862	-0.03%
2023/06/07	4	84.48	5	84.50	84.70	-1	2,898	-0.03%
2023/06/06	3	81.80	1	84.30	82.00	2	2,862	0.07%
2023/06/05	11.2	85.81	31	86.93	85.20	-19.8	2,812	-0.70%
2023/06/02	5.1	81.13	7	81.80	82.20	-1.9	2,698	-0.07%
2023/06/01	0.1	79.80	0	0.00	79.50	0.1	2,686	0.00%
2023/05/31	2	79.60	0	0.00	79.70	2	2,906	0.07%
2023/05/30	1	78.90	5	79.90	79.10	-4	2,948	-0.14%
2023/05/29	2.1	79.48	1	79.00	80.60	1.1	2,940	0.04%
2023/05/26	0	0.00	1	77.60	77.00	-1	2,935	-0.03%
2023/05/24	1.2	78.29	0	0.00	79.10	1.2	2,992	0.04%
2023/05/19	1.2	77.75	4	78.03	78.00	-2.8	3,019	-0.09%
2023/05/18	0.1	77.42	1	77.90	77.40	-0.9	3,035	-0.03%
2023/05/17	1.1	76.71	0	0.00	76.50	1.1	3,063	0.04%
2023/05/16	0	0.00	2	75.55	76.60	-2	3,082	-0.06%
2023/05/15	0	0.00	1	74.00	74.50	-1	3,081	-0.03%
2023/05/12	2	75.00	0	0.00	75.50	2	3,123	0.06%
2023/05/11	3.4	75.66	1	75.60	75.20	2.4	3,118	0.08%
2023/05/10	1	76.80	0	0.00	77.40	1	3,148	0.03%
2023/05/09	1.2	78.07	1	78.80	76.50	0.2	3,168	0.01%
2023/05/08	1	78.30	2	78.85	78.30	-1	3,218	-0.03%
2023/05/05	2	78.20	6	77.85	77.80	-4	3,329	-0.12%
2023/05/04	0.3	78.54	0	0.00	78.30	0.3	3,464	0.01%
2023/05/03	0.1	78.50	0	0.00	78.90	0.1	3,511	0.00%
2023/05/02	11	79.20	1	79.00	79.00	10	3,566	0.28%
2023/04/28	2.1	76.76	14	77.17	77.90	-12	3,645	-0.33%
2023/04/27	3.3	76.09	2	77.15	76.30	1.3	3,616	0.03%
2023/04/26	1	76.30	1	76.30	76.70	0	3,627	0.00%
2023/04/25	3	77.57	4.1	76.51	77.00	-1.1	3,610	-0.03%
2023/04/24	1	79.50	3	79.53	80.00	-2	3,603	-0.06%
2023/04/21	10	80.14	13	80.84	79.10	-3	3,573	-0.08%
2023/04/20	10	83.75	0	0.00	83.50	10	3,464	0.29%
2023/04/19	5	86.66	2	86.40	86.50	3	3,429	0.09%
2023/04/18	5	87.60	1	89.00	87.60	4	3,431	0.12%
2023/04/17	1	87.70	1	88.10	88.70	0	3,425	0.00%
2023/04/14	0	0.00	1	88.70	88.40	-1	3,408	-0.03%
2023/04/13	4.1	88.90	0	0.00	88.20	4.1	3,425	0.12%
2023/04/12	3	89.07	7	90.06	90.40	-4	3,410	-0.12%
2023/04/11	5	90.32	2	90.05	90.00	3	3,405	0.09%
2023/04/10	3	90.77	2	90.50	90.50	1	3,427	0.03%
2023/04/07	17	91.44	3	92.03	92.30	14	3,421	0.41%
2023/04/06	28	91.50	4.1	91.75	91.30	23.9	3,404	0.70%
2023/03/31	0	0.00	1	90.60	90.70	-1	3,404	-0.03%
2023/03/30	1	90.60	0	0.00	90.50	1	3,449	0.03%
2023/03/29	0	0.00	2	92.30	89.80	-2	3,455	-0.06%
2023/03/28	5.1	91.58	12	91.75	91.70	-6.9	3,436	-0.20%
2023/03/24	1	90.30	3	90.73	90.80	-2	3,391	-0.06%
2023/03/22	4	90.50	1	90.40	90.70	3	3,380	0.09%
2023/03/21	2	89.85	1	89.70	89.70	1	3,382	0.03%
2023/03/20	4.1	90.61	3	89.90	89.90	1.1	3,390	0.03%
2023/03/17	0.1	87.60	0.1	88.60	88.50	0	3,318	0.00%
2023/03/16	3	87.30	3.1	86.95	86.80	-0.1	3,310	0.00%
2023/03/15	2	87.30	3.1	86.82	86.80	-1.1	3,365	-0.03%
2023/03/14	2.1	87.33	2	86.40	86.10	0.1	3,395	0.00%
2023/03/13	18	87.40	4.1	87.94	88.40	13.9	3,426	0.41%
2023/03/10	4	89.38	0.1	89.70	88.90	3.9	3,468	0.11%
2023/03/09	4	92.53	3	92.00	92.00	1	3,536	0.03%
2023/03/08	3	92.20	1	92.30	92.30	2	3,547	0.06%
2023/03/07	1	90.40	1	91.40	92.50	0	3,544	0.00%
2023/03/06	2	89.95	11	90.05	90.70	-9	3,527	-0.26%
2023/03/03	15	88.51	3.1	88.66	89.20	11.9	3,536	0.34%
2023/03/02	2	91.50	1	91.30	90.80	1	3,372	0.03%
2023/03/01	0	0.00	1	92.70	93.00	-1	3,378	-0.03%
2023/02/24	1	94.30	2	94.65	93.10	-1	3,413	-0.03%
2023/02/23	1	94.20	2.1	93.88	93.90	-1.1	3,423	-0.03%
2023/02/22	4	94.10	0.5	93.50	93.20	3.5	3,543	0.10%
2023/02/20	0	0.00	6	97.03	97.50	-6	3,771	-0.16%
2023/02/17	4	96.83	3	97.13	96.50	1	4,007	0.02%
2023/02/16	5	97.58	4	97.43	97.90	1	4,067	0.02%
2023/02/15	4	96.75	2	96.95	95.90	2	4,178	0.05%
2023/02/14	1.1	96.53	2	97.25	97.00	-1	4,192	-0.02%
2023/02/13	1	95.20	1.1	95.99	96.10	-0.1	4,328	0.00%
2023/02/10	3	97.90	0.1	95.50	95.20	2.9	4,382	0.07%
2023/02/09	2	98.95	1.1	98.37	98.30	0.9	4,372	0.02%
2023/02/08	2.2	99.01	2.1	98.96	98.90	0.1	4,401	0.00%
2023/02/07	3	96.77	1	97.10	97.60	2	4,395	0.05%
2023/02/06	5.1	98.66	8.1	98.26	96.90	-3	4,427	-0.07%
2023/02/03	12	101.00	21.1	99.41	98.20	-9.1	4,387	-0.21%
2023/02/02	7.1	100.06	7	99.89	100.00	0.1	4,351	0.00%
2023/02/01	3	96.64	9.1	96.75	96.70	-6.1	4,263	-0.14%
2023/01/31	3.1	95.54	9	95.52	96.30	-6	4,303	-0.14%
2023/01/30	21.1	93.35	11	94.80	94.80	10.1	4,295	0.23%
2023/01/17	0.1	89.90	2	90.00	89.50	-1.9	4,271	-0.04%
2023/01/16	2	89.90	1.1	88.81	90.00	0.9	4,315	0.02%
2023/01/13	4.1	87.91	1	90.90	87.70	3.1	4,344	0.07%
2023/01/12	8	91.71	8	89.58	89.20	0	4,404	0.00%
2023/01/11	2.1	90.67	2	90.40	90.40	0.1	4,408	0.00%
2023/01/10	0	90.17	2	90.50	89.80	-2	4,472	-0.04%
2023/01/09	7.1	90.35	6	90.62	90.50	1.1	4,547	0.02%
2023/01/06	0.2	88.13	6.4	88.69	88.80	-6.2	4,610	-0.14%
2023/01/05	0.1	86.90	0	0.00	85.90	0.1	4,723	0.00%
2023/01/03	0	0.00	0.1	86.30	86.20	-0.1	4,956	0.00%
2022/12/30	0	85.10	0	0.00	84.60	0	5,051	0.00%
2022/12/29	2	84.71	2	85.30	85.10	0	5,112	0.00%
2022/12/28	3	87.27	1	86.10	86.00	2	5,227	0.04%
2022/12/27	0	0.00	1	88.81	88.80	-1	5,318	-0.02%
2022/12/26	2	86.50	1	87.80	88.30	1	5,391	0.02%
2022/12/23	3	86.21	2	86.30	86.90	1	5,515	0.02%
2022/12/22	1	88.60	1	89.10	86.90	0	5,581	0.00%
2022/12/21	2.4	88.65	1	89.40	87.60	1.4	5,715	0.02%
2022/12/20	1.1	91.69	2	91.25	88.50	-0.9	5,847	-0.02%
2022/12/19	3.3	91.15	6	89.78	90.90	-2.7	6,017	-0.04%
2022/12/16	2.2	93.48	1	92.90	93.20	1.2	6,155	0.02%
2022/12/15	3	95.40	1	95.40	95.40	2	6,214	0.03%
2022/12/14	2	94.50	0	0.00	95.90	2	6,247	0.03%
2022/12/13	2.1	94.48	3	94.27	93.80	-0.9	6,275	-0.01%
2022/12/12	1	94.54	2	94.85	95.00	-1	6,289	-0.02%
2022/12/09	3	98.06	1	98.30	96.10	2	6,319	0.03%
2022/12/08	2	96.65	2	97.00	97.10	0	6,371	0.00%
2022/12/07	4	97.15	2.5	97.32	96.20	1.5	6,462	0.02%
2022/12/06	2	101.74	3	100.83	99.80	-1	6,454	-0.02%
2022/12/05	4	103.63	1	105.50	103.00	3	6,541	0.05%
2022/12/02	1	103.00	3	102.50	102.50	-2	6,546	-0.03%
2022/12/01	1.1	102.45	9.3	102.08	102.00	-8.2	6,589	-0.12%
2022/11/30	3	98.71	2	98.95	98.10	1	6,601	0.02%
2022/11/29	3	97.03	2	97.60	98.30	1	6,693	0.01%
2022/11/28	3	95.67	3	96.97	97.80	0	6,786	0.00%
2022/11/25	3	98.10	13	96.47	96.00	-10	6,967	-0.14%
2022/11/24	6	98.90	3	98.83	98.80	3	6,996	0.04%
2022/11/23	10	100.50	5	98.80	98.30	5	7,077	0.07%
2022/11/22	2.5	98.84	2.1	99.56	98.30	0.4	7,184	0.00%
2022/11/21	1	101.00	34	100.34	100.00	-33	7,322	-0.45%
2022/11/18	20	102.99	18	100.11	99.60	2	7,455	0.03%
2022/11/17	8.2	101.48	8.1	100.71	102.00	0.1	7,553	0.00%
2022/11/16	7.1	99.35	10	99.86	98.30	-3	7,672	-0.04%
2022/11/15	33.1	99.09	16	99.36	101.00	17.1	7,668	0.22%
2022/11/14	22	94.60	27	95.04	95.30	-5	8,013	-0.06%
2022/11/11	4.1	95.08	7	95.09	93.60	-2.9	8,238	-0.04%
2022/11/10	3	93.13	4	93.13	93.00	-1	8,202	-0.01%
2022/11/09	11.1	93.86	6	93.97	94.30	5.1	8,285	0.06%
2022/11/08	8	93.03	8	91.44	90.40	0	8,385	0.00%
2022/11/07	0.1	91.50	3	91.20	91.10	-2.9	8,445	-0.03%
2022/11/04	3.1	89.75	4	89.98	91.10	-0.9	8,609	-0.01%
2022/11/03	1	88.50	4	88.48	89.90	-3	8,677	-0.03%
2022/11/02	6.1	89.15	3	89.40	89.40	3.1	8,945	0.03%
2022/11/01	1	88.20	3	87.80	87.70	-2	8,968	-0.02%
2022/10/31	2	86.20	6	87.10	87.00	-4	9,084	-0.04%
2022/10/28	7	84.04	3	84.53	83.90	4	9,165	0.04%
2022/10/27	0	0.00	6	84.01	85.90	-6	9,348	-0.06%
2022/10/26	28	82.11	24	82.14	81.90	4	9,542	0.04%
2022/10/25	32	83.10	26.2	82.75	82.50	5.8	9,588	0.06%
2022/10/24	10.1	86.93	10	85.18	85.00	0.1	9,723	0.00%
2022/10/21	5	85.94	6.1	85.10	84.00	-1	9,912	-0.01%
2022/10/20	13.1	85.82	10.2	85.30	86.20	2.9	10,050	0.03%
2022/10/19	18	87.59	10	86.39	85.80	8	10,335	0.08%
2022/10/18	5.1	87.63	5	88.20	87.90	0.1	10,432	0.00%
2022/10/17	4	84.93	7	85.73	86.80	-3	10,554	-0.03%
2022/10/14	12	88.27	9	87.56	89.10	3	10,742	0.03%
2022/10/13	6	86.45	4.1	86.93	83.00	1.9	11,153	0.02%
2022/10/12	5	90.59	5.2	90.99	90.00	-0.1	11,255	0.00%
2022/10/11	7	90.87	9	90.92	90.80	-2	11,414	-0.02%
2022/10/07	16.1	98.58	12	98.05	97.50	4.1	11,748	0.04%
2022/10/06	5.1	101.10	2	101.75	101.50	3.1	11,787	0.03%
2022/10/05	41.4	101.97	43	100.07	99.80	-1.6	11,825	-0.01%
2022/10/04	0.1	99.60	3	98.40	101.00	-2.9	11,829	-0.02%
2022/10/03	0	0.00	2.1	94.49	94.80	-2.1	12,009	-0.02%
2022/09/30	7	89.66	2.1	91.29	95.00	5	12,487	0.04%
2022/09/29	43.1	92.33	44	90.97	91.10	-1	12,909	-0.01%
2022/09/28	23	94.74	22	95.47	90.70	1	13,222	0.01%
2022/09/27	22.1	97.67	14	97.55	99.60	8	13,774	0.06%
2022/09/26	16	102.99	14	99.36	98.50	2	14,054	0.01%
2022/09/23	6.3	109.79	12	108.33	107.00	-5.7	14,215	-0.04%
2022/09/22	4	112.25	2	111.75	114.00	2	14,252	0.01%
2022/09/21	1.1	110.96	2	111.25	110.00	-0.9	14,266	-0.01%
2022/09/20	8	111.75	3.3	112.17	113.00	4.7	14,345	0.03%
2022/09/19	0.3	109.50	1	109.50	109.50	-0.7	14,511	0.00%
2022/09/16	0	111.50	0	0.00	109.50	0	14,612	0.00%
2022/09/15	2	112.75	0	114.00	111.50	2	14,736	0.01%
2022/09/14	0	107.50	2	109.77	114.00	-2	14,959	-0.01%
2022/09/13	10.1	113.50	0.1	114.00	111.50	10	15,080	0.07%
2022/09/12	1	113.00	0	0.00	112.50	1	15,194	0.01%
2022/09/08	0.2	107.00	3.5	108.86	110.00	-3.3	15,217	-0.02%
2022/09/07	7	104.79	6.5	106.15	105.00	0.5	15,282	0.00%
2022/09/06	2.3	106.20	3	108.33	107.00	-0.7	15,312	0.00%
2022/09/05	4	111.38	2	111.50	110.50	2	15,354	0.01%
2022/09/02	1	111.50	2	112.75	115.00	-1	15,372	-0.01%
2022/09/01	1	113.97	1.7	115.43	113.00	-0.7	15,352	0.00%
2022/08/31	3	115.00	0	0.00	115.50	3	15,307	0.02%
2022/08/30	4.2	117.00	0	0.00	117.00	4.2	15,517	0.03%
2022/08/29	5.7	113.32	2	114.25	116.00	3.7	15,566	0.02%
2022/08/26	119.1	118.10	87	116.07	115.50	32.1	15,485	0.21%	大買/
2022/08/25	20	115.83	22	116.75	117.00	-2	15,471	-0.01%
2022/08/24	38	115.41	47	114.31	113.00	-9	15,425	-0.06%
2022/08/23	17	114.09	14	113.79	115.50	3	15,405	0.02%
2022/08/22	12	113.38	1	111.00	111.50	11	15,309	0.07%
2022/08/19	47	113.56	65	113.80	113.00	-18	15,226	-0.12%
2022/08/18	5	108.20	16.3	107.49	109.00	-11.2	14,800	-0.08%
2022/08/17	9	103.94	11	102.86	102.50	-2	14,631	-0.01%
2022/08/16	18	105.89	7.3	105.12	104.50	10.7	14,638	0.07%
2022/08/15	14.1	104.65	25	105.26	105.50	-11	14,659	-0.07%
2022/08/12	8	101.75	7	101.64	101.50	1	14,467	0.01%
2022/08/11	8.2	100.56	4	102.50	99.60	4.2	14,453	0.03%
2022/08/10	2.1	99.06	2	99.25	98.50	0.1	14,537	0.00%
2022/08/09	14	100.36	13	100.87	101.00	1	14,513	0.01%
2022/08/08	11	97.85	10	99.44	99.50	1	14,328	0.01%
2022/08/05	19	97.29	32	97.87	98.80	-13	14,409	-0.09%
2022/08/04	12	94.18	7	92.99	95.00	5	14,382	0.03%
2022/08/03	8.1	93.93	4	93.75	93.20	4.1	14,364	0.03%
2022/08/02	6	96.30	14	95.89	96.20	-8	14,293	-0.06%
2022/08/01	0	102.00	4	101.13	100.50	-4	14,116	-0.03%
2022/07/29	3	101.17	6.5	101.73	102.50	-3.5	14,118	-0.02%
2022/07/28	8	100.57	7	100.09	98.50	1	14,034	0.01%
2022/07/27	18	98.48	23	98.89	99.50	-5	13,908	-0.04%
2022/07/26	37	100.99	38	101.06	97.40	-1	13,776	-0.01%
2022/07/25	3	99.40	3	99.37	100.50	0	13,539	0.00%
2022/07/22	4.1	101.85	6	99.80	99.10	-1.9	13,580	-0.01%
2022/07/21	45	101.36	25	101.42	101.50	20	13,675	0.15%
2022/07/20	22.2	98.99	35.1	99.79	99.30	-13	13,520	-0.10%
2022/07/19	9	93.67	17	94.09	94.30	-8	13,162	-0.06%
2022/07/18	13.1	94.35	5	94.60	93.00	8.1	13,027	0.06%
2022/07/15	18.1	91.19	36	91.89	93.00	-18	12,806	-0.14%
2022/07/14	17	85.34	15	86.34	88.00	2	12,375	0.02%
2022/07/13	4	85.75	7.2	84.81	83.50	-3.2	12,311	-0.03%
2022/07/12	2.1	83.71	3	83.97	82.00	-0.9	12,306	-0.01%
2022/07/11	2.1	86.42	5.1	86.79	87.90	-3	12,314	-0.02%
2022/07/08	51.1	88.86	45	88.68	88.50	6.1	12,130	0.05%
2022/07/07	53.1	84.87	40.2	85.05	85.00	12.9	11,708	0.11%
2022/07/06	26.6	85.25	27	85.77	83.50	-0.4	11,235	0.00%
2022/07/05	137	88.18	121	88.52	90.10	16	10,979	0.15%	大買/大賣/
2022/07/04	73	94.74	72	94.98	90.90	1	10,346	0.01%
2022/07/01	69	106.01	79.3	107.03	101.00	-10.3	10,130	-0.10%
2022/06/30	49.8	114.07	3.1	115.91	112.00	46.7	9,861	0.47%
2022/06/29	5	121.40	7	122.00	124.00	-2	9,795	-0.02%
2022/06/28	10.2	123.48	3	124.67	124.50	7.2	10,015	0.07%
2022/06/27	6	121.58	32.2	122.93	125.00	-26.2	10,509	-0.25%
2022/06/24	5.2	118.23	7	118.64	116.50	-1.8	10,563	-0.02%
2022/06/23	13.1	117.28	4.2	118.50	119.00	8.9	10,810	0.08%
2022/06/22	41	118.49	24.2	118.39	119.50	16.8	11,550	0.15%
2022/06/21	7.1	115.87	7.1	115.85	118.00	-0.1	11,540	0.00%
2022/06/20	10.1	113.41	3.2	110.79	108.50	7	11,618	0.06%
2022/06/17	50.3	116.79	48.2	117.82	118.50	2.1	11,816	0.02%
2022/06/16	149.2	126.82	149	123.11	120.50	0.2	12,158	0.00%	大買/大賣/
2022/06/15	37.3	127.97	33.1	127.18	126.50	4.2	12,606	0.03%
2022/06/14	63	131.41	70.1	131.75	131.00	-7	13,160	-0.05%
2022/06/13	13	132.85	7	133.07	133.50	6	13,413	0.04%
2022/06/10	36	133.11	36	132.56	132.50	0	13,626	0.00%
2022/06/09	16.1	134.75	10	133.65	134.50	6.1	13,963	0.04%
2022/06/08	13	133.08	25.1	133.70	133.50	-12.1	14,265	-0.09%
2022/06/07	13	129.08	12	130.29	130.00	1	14,193	0.01%
2022/06/06	5	127.30	11	126.77	127.00	-6	14,134	-0.04%
2022/06/02	9.1	128.55	10.1	129.25	127.50	-1	14,263	-0.01%
2022/06/01	86	126.39	88	127.41	126.00	-2	14,291	-0.01%
2022/05/31	10.1	126.55	12	126.58	126.50	-1.9	14,344	-0.01%
2022/05/30	11	123.59	13	124.42	125.00	-2	14,311	-0.01%
2022/05/27	9	121.61	23	120.02	119.00	-14	14,305	-0.10%
2022/05/26	18	121.11	15	120.64	119.50	3	14,337	0.02%
2022/05/25	5	117.71	10	119.51	120.50	-5	14,351	-0.03%
2022/05/24	4	119.49	12	116.79	115.50	-8	14,427	-0.06%
2022/05/23	6	121.50	6.7	122.22	121.00	-0.7	14,403	0.00%
2022/05/20	5	119.80	5	119.60	119.00	0	14,368	0.00%
2022/05/19	5	119.20	4	118.00	120.00	1	14,446	0.01%
2022/05/18	15	119.67	16	119.88	121.00	-1	14,456	-0.01%
2022/05/17	9	115.72	11	115.45	117.00	-2	14,241	-0.01%
2022/05/16	9	115.89	4.2	115.76	113.00	4.8	14,299	0.03%
2022/05/13	9	113.94	9.1	113.93	113.50	-0.1	14,329	0.00%
2022/05/12	15	113.42	17	110.38	108.50	-2	14,376	-0.01%
2022/05/11	15	113.57	19	114.24	112.00	-4	14,608	-0.03%
2022/05/10	14	112.00	19	112.32	113.50	-5	14,616	-0.03%
2022/05/09	6	111.42	12	110.17	108.50	-6	14,710	-0.04%
2022/05/06	1	108.00	2	115.00	116.00	-1	14,893	-0.01%
2022/05/05	13.2	114.11	11	112.95	113.00	2.2	14,931	0.01%
2022/05/04	5	110.90	7	111.07	112.00	-2	14,911	-0.01%
2022/05/03	1	107.50	3	107.34	108.00	-2	14,981	-0.01%
2022/04/29	8.1	105.38	6.8	105.25	105.00	1.3	15,109	0.01%
2022/04/28	14.1	104.23	3.1	103.34	102.50	11	15,062	0.07%
2022/04/27	7	102.64	8	104.25	106.00	-1	14,925	-0.01%
2022/04/26	5	110.50	8	110.13	110.00	-3	14,714	-0.02%
2022/04/25	9.1	109.40	15	108.73	110.00	-5.9	14,715	-0.04%
2022/04/22	7.4	117.18	16	116.16	115.00	-8.7	14,672	-0.06%
2022/04/21	3	122.67	3.1	123.16	123.00	-0.1	14,735	0.00%
2022/04/20	4.3	121.94	2.1	123.00	122.50	2.2	14,857	0.01%
2022/04/19	2	121.50	1	124.00	121.00	1	15,002	0.01%
2022/04/18	38	120.96	31	120.00	119.50	7	15,138	0.05%
2022/04/15	6.3	125.66	2	127.50	123.00	4.3	15,233	0.03%
2022/04/14	18	132.39	16	131.97	130.50	2	15,425	0.01%
2022/04/13	12	130.46	16	130.66	130.50	-4	15,411	-0.03%
2022/04/12	6	126.17	3	126.17	124.50	3	15,455	0.02%
2022/04/11	126	127.19	127	127.79	128.50	-1	15,497	-0.01%	大買/大賣/
2022/04/08	125	126.77	121	127.50	128.00	4	15,499	0.03%	大買/大賣/
2022/04/07	5	127.10	7.1	124.44	124.50	-2.1	15,528	-0.01%
2022/04/06	68	129.60	62	131.00	130.50	6	15,634	0.04%
2022/04/01	127	130.63	123	131.03	133.50	4	15,910	0.03%	大買/大賣/
2022/03/31	9.2	133.60	12	133.38	133.00	-2.8	16,040	-0.02%
2022/03/30	19	136.55	27	137.39	137.50	-8	15,779	-0.05%
2022/03/29	8	133.25	16	134.00	131.00	-8	15,296	-0.05%
2022/03/28	28	136.00	27	134.91	136.50	1	15,114	0.01%
2022/03/25	27.1	139.97	39.1	138.81	134.00	-12	14,809	-0.08%
2022/03/24	49.1	131.28	46.1	132.45	134.50	2.9	14,028	0.02%
2022/03/23	103.2	132.34	94	133.35	130.50	9.2	13,891	0.07%	大買/
2022/03/22	14.3	131.75	14.1	132.71	132.00	0.2	13,907	0.00%
2022/03/21	7.1	130.23	8	131.69	131.50	-0.9	13,712	-0.01%
2022/03/18	37.9	128.76	36	128.83	129.50	1.9	13,415	0.01%
2022/03/17	24.1	123.24	42.1	124.60	127.00	-18	13,097	-0.14%
2022/03/16	24	118.15	16	117.01	115.50	8	12,561	0.06%
2022/03/15	16	120.46	30	118.37	116.00	-14	12,323	-0.11%
2022/03/14	57.1	119.87	39	119.44	120.50	18.1	12,224	0.15%
2022/03/11	19	116.53	11	116.91	117.50	8	12,051	0.07%
2022/03/10	1	115.00	17.2	117.70	118.00	-16.2	11,755	-0.14%
2022/03/09	10	108.00	8	108.37	107.50	2	11,998	0.02%
2022/03/08	19	109.60	15.3	108.71	106.00	3.7	12,521	0.03%
2022/03/07	9	110.68	7	111.14	108.00	2	12,436	0.02%
2022/03/04	6	116.58	3	117.33	117.00	3	12,518	0.02%
2022/03/03	7	115.57	5	116.50	114.50	2	12,739	0.02%
2022/03/02	6	111.58	9	113.33	115.50	-3	12,940	-0.02%
2022/03/01	7	107.57	8	109.31	111.00	-1	13,007	-0.01%
2022/02/25	5.1	103.90	17	105.56	107.50	-11.9	13,312	-0.09%
2022/02/24	13	102.04	5	101.40	101.00	8	13,622	0.06%
2022/02/23	3	106.83	2	107.00	107.00	1	13,708	0.01%
2022/02/22	1.1	107.14	6	108.17	107.00	-4.9	14,312	-0.03%
2022/02/21	8	113.38	11	112.64	113.00	-3	14,773	-0.02%
2022/02/18	10.1	117.55	3	117.50	117.50	7.1	15,619	0.05%
2022/02/17	6	117.17	4	116.00	116.00	2	16,741	0.01%
2022/02/16	17	116.35	13	116.38	116.00	4	17,296	0.02%
2022/02/15	1	117.50	7	115.79	115.00	-6	17,696	-0.03%
2022/02/14	6	115.83	24	115.77	114.50	-18	18,179	-0.10%
2022/02/11	118	122.47	119.1	120.41	120.50	-1	18,412	-0.01%	大買/大賣/
2022/02/10	40.1	113.45	37	113.51	113.50	3.1	18,570	0.02%
2022/02/09	9	112.00	12	115.21	115.50	-3	18,977	-0.02%
2022/02/08	18	109.83	11	108.96	109.00	7	19,452	0.04%
2022/02/07	2	107.50	3	105.00	106.50	-1	19,958	-0.01%
2022/01/26	7	105.57	13	105.77	106.00	-6	20,938	-0.03%
2022/01/25	23	108.54	22	107.59	105.00	1	22,199	0.00%
2022/01/24	5	108.10	5	110.10	112.00	0	23,333	0.00%
2022/01/21	7	110.93	9	108.33	107.50	-2	24,393	-0.01%
2022/01/20	8	112.94	10	112.80	113.00	-2	24,821	-0.01%
2022/01/19	6	113.25	7	113.64	113.00	-1	25,702	0.00%
2022/01/18	14	117.14	8	116.44	116.00	6	27,585	0.02%
2022/01/17	7	115.21	9	117.78	118.50	-2	27,949	-0.01%
2022/01/14	7	111.93	5.1	112.23	115.50	1.9	28,705	0.01%
2022/01/13	9	115.11	5	114.50	114.50	4	29,333	0.01%
2022/01/12	22	118.73	22	116.48	116.50	0	30,283	0.00%
2022/01/11	11.1	121.02	6	118.17	117.50	5.1	31,864	0.02%
2022/01/10	21	123.67	16	124.41	125.50	5	32,869	0.02%
2022/01/07	21	126.36	11	126.54	123.50	10	33,851	0.03%
2022/01/06	6	134.41	6	133.33	134.00	0	34,726	0.00%
2022/01/05	7	135.64	4	135.50	135.00	3	35,729	0.01%
2022/01/04	7	144.21	4	141.13	141.00	3	36,751	0.01%
2022/01/03	12	146.50	18.1	146.92	144.50	-6.1	38,902	-0.02%
2021/12/30	31.1	145.45	74	146.36	143.00	-42.9	39,815	-0.11%
2021/12/29	94	148.37	54	148.25	146.00	40	40,713	0.10%
2021/12/28	26	146.48	17	146.76	145.50	9	41,252	0.02%
2021/12/27	53	142.50	62.1	143.76	144.50	-9.1	41,547	-0.02%
2021/12/24	5	139.09	5	136.00	136.00	0	41,792	0.00%
2021/12/23	6	138.83	8	138.88	138.00	-2	42,607	0.00%
2021/12/22	5	137.90	16	138.06	136.00	-11	43,380	-0.03%
2021/12/21	102	137.93	102	136.09	136.00	0	44,216	0.00%	大買/大賣/
2021/12/20	26	133.69	21	134.19	134.50	5	45,849	0.01%
2021/12/17	12	138.92	23	139.57	136.50	-11	47,177	-0.02%
2021/12/16	49	142.06	53.1	141.37	143.00	-4.1	48,924	-0.01%
2021/12/15	34	135.91	17	136.24	137.00	17	49,234	0.03%
2021/12/14	19.2	134.84	16	133.56	133.50	3.2	49,407	0.01%
2021/12/13	20	135.53	28	134.55	134.00	-8	49,442	-0.02%
2021/12/10	23	138.17	3	137.50	137.50	20	49,568	0.04%
2021/12/09	15.1	140.80	9	141.22	141.50	6.1	49,819	0.01%
2021/12/08	20	145.25	13	143.50	143.00	7	50,199	0.01%
2021/12/07	17	146.06	11.1	144.03	143.00	5.9	50,938	0.01%
2021/12/06	11	151.77	9	149.39	149.50	2	51,266	0.00%
2021/12/03	45.2	156.89	37	157.05	155.00	8.2	51,575	0.02%
2021/12/02	40	154.35	52.2	154.06	156.00	-12.2	51,503	-0.02%
2021/12/01	3	148.50	3	148.67	148.00	0	51,169	0.00%
2021/11/30	12	151.08	13.1	150.89	150.00	-1.1	51,467	0.00%
2021/11/29	68.1	147.77	86.9	147.25	148.50	-18.8	51,759	-0.04%
2021/11/26	104.3	145.07	86.1	146.52	148.50	18.2	51,975	0.04%	大買/
2021/11/25	8	145.94	4.2	145.55	145.50	3.8	51,787	0.01%
2021/11/24	53.3	145.75	44	144.84	145.00	9.3	51,859	0.02%
2021/11/23	49.1	151.59	97.9	152.22	147.00	-48.8	51,866	-0.09%
2021/11/22	76	153.79	22	155.27	153.00	54	51,979	0.10%
2021/11/19	23.1	160.12	14	160.54	156.00	9.1	52,766	0.02%
2021/11/18	102	160.97	147	160.18	157.00	-45	52,749	-0.09%	大買/大賣/
2021/11/17	90	165.59	49	165.90	165.50	41	52,962	0.08%
2021/11/16	115.2	166.70	158	165.91	159.50	-42.8	52,558	-0.08%	大買/大賣/
2021/11/15	72	156.42	59.1	156.41	159.00	12.9	51,648	0.03%
2021/11/12	66.1	154.32	43	153.93	149.00	23.1	51,393	0.04%
2021/11/11	25	147.26	15.1	148.71	151.50	9.9	51,178	0.02%
2021/11/10	46	143.01	46	144.17	145.00	0	50,801	0.00%
2021/11/09	41.4	147.85	45	143.54	142.00	-3.7	50,612	-0.01%
2021/11/08	85	144.28	117.1	143.25	146.50	-32.1	50,327	-0.06%	大賣/
2021/11/05	112.1	149.41	75	149.03	147.50	37.1	50,121	0.07%	大買/
2021/11/04	49.1	158.77	37	156.81	150.00	12	49,748	0.02%
2021/11/03	98	155.74	94	157.70	160.50	4	49,363	0.01%
2021/11/02	136.6	166.25	130	166.17	154.00	6.6	48,518	0.01%	大買/大賣/
2021/11/01	84	161.01	64.2	161.08	165.50	19.8	47,371	0.04%
2021/10/29	60	152.00	72.3	150.71	152.50	-12.3	46,367	-0.03%
2021/10/28	30	143.13	45	143.06	142.50	-15	45,320	-0.03%
2021/10/27	148	142.96	159	142.54	141.50	-11	45,025	-0.02%	大買/大賣/
2021/10/26	207.1	143.37	255	142.67	140.00	-48	44,406	-0.11%	大買/大賣/
2021/10/25	76	134.77	28	134.80	135.00	48	42,768	0.11%
2021/10/22	102	131.97	122.1	132.07	135.50	-20.1	42,815	-0.05%	大買/大賣/
2021/10/21	130	135.21	133	135.05	132.50	-3	42,435	-0.01%	大買/大賣/
2021/10/20	229	132.44	231	132.96	135.50	-2	42,141	0.00%	大買/大賣/
2021/10/19	229	133.49	239.4	134.37	129.50	-10.4	41,482	-0.03%	大買/大賣/
2021/10/18	72.2	127.76	172.3	128.79	132.00	-100.1	40,515	-0.25%	大賣/
2021/10/15	193.5	125.00	96	124.60	128.50	97.5	40,101	0.24%	大買/
2021/10/14	69	118.93	54.1	117.31	117.00	15	39,579	0.04%
2021/10/13	86.1	127.76	75	124.85	122.00	11.1	39,274	0.03%
2021/10/12	94	126.42	86	126.96	128.50	8	39,148	0.02%
2021/10/08	120	126.57	157.5	126.51	124.00	-37.5	39,173	-0.10%	大買/大賣/
2021/10/07	128.3	121.71	121	122.34	124.50	7.3	37,710	0.02%	大買/大賣/
2021/10/06	59	115.83	49	115.62	113.50	10	37,871	0.03%
2021/10/05	60.2	108.15	53	110.25	113.50	7.2	37,204	0.02%
2021/10/04	28	109.95	25	109.74	106.00	3	36,571	0.01%
2021/10/01	26	113.90	32	111.53	112.00	-6	36,165	-0.02%
2021/09/30	53	115.47	66	116.02	118.00	-13	36,074	-0.04%
2021/09/29	31	116.08	27	113.44	112.00	4	35,335	0.01%
2021/09/28	99	122.84	85	122.59	122.00	14	34,671	0.04%
2021/09/27	144	126.38	145	125.92	123.00	-1	33,883	0.00%	大買/大賣/
2021/09/24	136	121.58	140.1	121.19	119.50	-4.1	32,349	-0.01%	大買/大賣/
2021/09/23	95	119.07	94.1	119.38	121.00	0.9	31,055	0.00%
2021/09/22	18.1	108.56	25	107.46	110.50	-6.9	29,473	-0.02%
2021/09/17	34.1	105.68	59	106.36	107.50	-24.9	29,084	-0.09%
2021/09/16	5	102.30	4	102.13	101.50	1	28,932	0.00%
2021/09/15	37	103.42	16	102.16	100.50	21	28,857	0.07%
2021/09/14	23	107.41	23	107.07	106.00	0	28,654	0.00%
2021/09/13	19	108.89	17	107.74	106.50	2	28,806	0.01%
2021/09/10	68.1	106.12	95	106.47	108.00	-27	28,763	-0.09%
2021/09/09	35.1	98.92	23.2	100.59	101.50	12	28,549	0.04%
2021/09/08	53	98.26	54	95.51	94.60	-1	28,436	0.00%
2021/09/07	111.1	100.07	139	100.99	98.60	-27.9	28,804	-0.10%	大買/大賣/
2021/09/06	74	105.01	37.1	103.43	103.50	36.9	29,578	0.12%
2021/09/03	23.2	106.29	24	102.75	103.00	-0.8	29,580	0.00%
2021/09/02	160	109.61	143.1	108.91	106.00	16.9	29,540	0.06%	大買/大賣/
2021/09/01	122.1	110.10	129.2	112.09	114.00	-7.1	29,120	-0.02%	大買/大賣/
2021/08/31	12	107.46	8.6	107.14	109.00	3.4	28,646	0.01%
2021/08/30	95	106.09	91	105.24	106.00	4	28,721	0.01%
2021/08/27	30.3	107.02	61	107.52	104.50	-30.8	28,782	-0.11%
2021/08/26	63.3	110.02	81.4	108.87	111.50	-18.1	29,032	-0.06%
2021/08/25	110.9	109.93	75.5	109.78	106.50	35.4	28,704	0.12%	大買/
2021/08/24	25.5	105.34	28	106.03	105.00	-2.5	27,801	-0.01%
2021/08/23	33	100.87	89.1	98.70	104.00	-56.1	27,303	-0.21%
2021/08/20	98	91.87	19.1	92.41	94.60	78.9	26,844	0.29%
2021/08/19	12	88.36	14	86.69	86.00	-2	26,642	-0.01%
2021/08/18	29.3	85.31	29	85.67	89.80	0.3	26,569	0.00%
2021/08/17	6	89.43	3	85.53	84.50	3	26,688	0.01%
2021/08/16	5	89.70	6	91.30	92.00	-1	26,509	0.00%
2021/08/13	9	94.64	9	91.25	90.30	0	26,453	0.00%
2021/08/12	12	94.53	15	95.45	95.60	-3	26,366	-0.01%
2021/08/11	18	93.86	25	92.26	93.30	-7	26,380	-0.03%
2021/08/10	17	95.09	16	95.83	96.50	1	26,198	0.00%
2021/08/09	17	99.06	6.2	98.37	95.40	10.8	26,051	0.04%
2021/08/06	31	108.48	24	107.00	106.00	7	25,867	0.03%
2021/08/05	28.2	109.44	32	110.91	112.50	-3.8	25,914	-0.01%
2021/08/04	12	109.83	9	109.34	107.00	3	26,200	0.01%
2021/08/03	15	108.67	16	107.97	108.50	-1	26,113	0.00%
2021/08/02	17	104.47	16	104.88	106.50	1	26,038	0.00%
2021/07/30	5	105.80	5	105.90	102.50	0	25,949	0.00%
2021/07/29	23	105.46	17.7	106.56	108.00	5.3	25,755	0.02%
2021/07/28	28	105.75	29.2	103.96	104.50	-1.2	25,598	0.00%
2021/07/27	50	116.57	101	118.39	112.00	-51	25,361	-0.20%	大賣/
2021/07/26	78	120.29	27	119.70	118.00	51	25,132	0.20%
2021/07/23	78	116.31	71	114.45	114.00	7	24,749	0.03%
2021/07/22	69	119.76	103.4	120.89	121.50	-34.4	24,472	-0.14%	大賣/
2021/07/21	80	113.72	57	113.93	117.00	23	23,826	0.10%
2021/07/20	22	111.61	17	112.00	106.50	5	23,256	0.02%
2021/07/19	40.1	114.73	30.2	116.40	112.50	9.8	22,976	0.04%
2021/07/16	121.1	108.45	137.2	109.51	111.00	-16.1	22,765	-0.07%	大買/大賣/
2021/07/15	109.1	99.90	81.5	99.74	107.00	27.6	22,479	0.12%	大買/
2021/07/14	62	94.24	151	94.82	99.60	-89	21,925	-0.41%	大賣/
2021/07/13	333.3	95.91	269	96.39	90.60	64.3	21,341	0.30%	大買/大賣/
2021/07/12	2	88.70	24.1	89.65	92.70	-22.1	20,269	-0.11%
2021/07/09	1.1	84.90	1.1	86.09	84.30	0	20,067	0.00%
2021/07/08	9	84.86	1	83.71	83.70	8	20,187	0.04%
2021/07/07	10	83.36	22.3	84.96	84.30	-12.3	20,213	-0.06%
2021/07/06	7.2	80.92	47	80.18	79.70	-39.9	20,418	-0.20%
2021/07/05	22	80.75	52	80.14	80.60	-30	20,953	-0.14%
2021/07/02	33	78.22	5.2	78.20	79.20	27.9	21,542	0.13%
2021/07/01	6	77.30	3	77.13	76.10	3	22,398	0.01%
2021/06/30	16	77.66	28	78.38	78.30	-12	23,111	-0.05%
2021/06/29	26.2	78.14	58	79.35	77.70	-31.9	23,415	-0.14%
2021/06/28	64.1	82.55	101	84.24	81.50	-36.9	23,399	-0.16%	大賣/
2021/06/25	125	85.70	19.3	85.30	85.00	105.8	24,037	0.44%	大買/鉅額交易
2021/06/24	8.1	83.94	9.1	84.00	83.10	-1	24,507	0.00%
2021/06/23	30.1	82.59	28	82.71	82.90	2.1	24,570	0.01%
2021/06/22	19	86.39	112.1	85.01	81.00	-93	24,919	-0.37%	大賣/
2021/06/21	55	86.77	39.1	87.13	85.20	16	25,138	0.06%
2021/06/18	39	85.94	28.2	85.47	87.50	10.8	25,777	0.04%
2021/06/17	15	80.48	16.2	80.76	81.10	-1.2	25,476	0.00%
2021/06/16	115	79.46	82.2	80.45	78.40	32.8	25,378	0.13%	大買/
2021/06/15	106.2	78.42	73.3	77.48	79.90	32.9	24,755	0.13%	大買/
2021/06/11	4	71.58	8	72.63	72.70	-4	23,827	-0.02%
2021/06/10	4	71.98	36.1	71.64	70.10	-32.1	23,921	-0.13%
2021/06/09	42	70.67	6.2	70.62	70.40	35.8	23,846	0.15%
2021/06/08	4	70.57	35	70.80	69.40	-31	23,948	-0.13%
2021/06/07	48.2	70.81	11.2	70.94	70.80	37.1	23,914	0.15%
2021/06/04	7.1	70.23	100.1	71.63	68.50	-93	23,699	-0.39%
2021/06/03	114	74.14	26	73.07	72.70	88	23,504	0.37%	大買/
2021/06/02	11.1	69.33	10	69.59	68.80	1.1	22,927	0.00%
2021/06/01	3	68.59	5.2	68.50	69.00	-2.1	22,715	-0.01%
2021/05/31	4.2	67.58	2	67.35	67.30	2.2	22,613	0.01%
2021/05/28	8	67.99	15	67.79	67.70	-7	22,504	-0.03%
2021/05/27	13	65.23	14	65.06	66.60	-1	22,262	0.00%
2021/05/26	53	64.66	54	63.92	63.60	-1	22,025	0.00%
2021/05/25	15	63.00	22.1	62.63	63.30	-7.1	21,986	-0.03%
2021/05/24	15.1	57.41	2.1	57.83	59.90	13	21,802	0.06%
2021/05/21	7.1	56.67	10	56.61	56.00	-3	22,535	-0.01%
2021/05/20	1	55.60	8	55.53	55.60	-7	22,687	-0.03%
2021/05/19	2	54.31	11	54.65	54.90	-9	22,627	-0.04%
2021/05/18	13.1	53.45	3	51.97	54.00	10.1	22,512	0.04%
2021/05/17	4	51.93	7	49.85	49.15	-3	22,514	-0.01%
2021/05/14	5	54.90	4	52.30	51.80	1	22,385	0.00%
2021/05/13	8	54.46	9	54.78	54.80	-1	22,250	0.00%
2021/05/12	10.1	54.61	17	55.37	56.00	-6.9	22,119	-0.03%
2021/05/11	5	55.64	6	54.45	53.60	-1	21,817	0.00%
2021/05/10	6.1	60.98	9	59.21	58.80	-2.9	21,807	-0.01%
2021/05/07	4.1	60.99	1	60.60	61.90	3.1	21,825	0.01%
2021/05/06	2	58.10	3	58.83	58.50	-1	21,845	0.00%
2021/05/05	7	60.66	2	58.85	58.00	5	21,940	0.02%
2021/05/04	10	60.64	11	60.72	60.80	-1	21,922	0.00%
2021/05/03	7	61.31	16	61.79	61.60	-9	21,814	-0.04%
2021/04/29	3	66.03	2	65.80	65.10	1	21,797	0.00%
2021/04/28	6	66.65	9	66.40	67.30	-3	22,200	-0.01%
2021/04/27	6	67.20	1	66.30	66.20	5	22,450	0.02%
2021/04/26	27	69.43	129.1	68.69	68.20	-102.1	22,748	-0.45%	大賣/鉅額交易
2021/04/23	45.1	68.01	16	66.38	68.70	29.1	23,292	0.12%
2021/04/22	24	71.76	19	70.98	67.10	5	23,909	0.02%
2021/04/21	24	76.49	68.4	75.98	74.50	-44.4	24,734	-0.18%
2021/04/20	99.4	75.20	92	74.25	74.90	7.4	24,436	0.03%
2021/04/19	23	69.34	20	69.82	70.70	3	24,647	0.01%
2021/04/16	3	68.87	0	0.00	68.60	3	24,760	0.01%
2021/04/15	10	69.21	7	68.94	68.80	3	24,734	0.01%
2021/04/14	9	67.86	15.3	68.20	68.70	-6.3	24,716	-0.03%
2021/04/13	5.3	69.59	10	69.32	68.00	-4.7	24,676	-0.02%
2021/04/12	47	69.95	25.3	68.63	68.00	21.7	24,583	0.09%
2021/04/09	19	74.97	63	75.62	75.00	-44	24,329	-0.18%
2021/04/08	112	72.72	64	72.21	74.50	48	23,755	0.20%	大買/
2021/04/07	136	68.60	157	68.64	69.00	-21	23,064	-0.09%	大買/大賣/
2021/04/06	87	64.55	111.2	64.80	65.80	-24.2	22,461	-0.11%	大賣/
2021/04/01	80.7	61.16	109	61.31	59.90	-28.3	21,918	-0.13%	大賣/
2021/03/31	9.1	60.53	9	60.19	59.50	0.1	21,803	0.00%
2021/03/30	46.6	61.26	40	61.47	60.90	6.6	21,724	0.03%
2021/03/29	80	58.95	61	58.90	59.50	19	21,067	0.09%
2021/03/26	3.1	55.63	1.4	55.87	55.80	1.7	20,571	0.01%
2021/03/25	18.3	55.69	36	55.91	55.40	-17.7	20,466	-0.09%
2021/03/24	17.3	55.52	12.3	55.63	55.00	5	20,076	0.02%
2021/03/23	119.3	57.57	93	56.86	52.00	26.3	19,449	0.14%	大買/
2021/03/22	15	55.33	28.7	54.97	56.70	-13.7	18,413	-0.07%
2021/03/19	3	52.37	20	51.98	51.60	-17	18,192	-0.09%
2021/03/18	14	52.06	12.2	51.74	51.80	1.8	18,173	0.01%
2021/03/17	7.2	51.30	13	51.45	50.80	-5.8	18,553	-0.03%
2021/03/16	13	51.48	61.3	51.94	50.40	-48.3	19,764	-0.24%
2021/03/15	3.3	49.79	23.1	50.17	49.95	-19.8	20,109	-0.10%
2021/03/12	17.1	48.26	57.6	48.46	48.90	-40.5	20,161	-0.20%
2021/03/11	8.6	46.69	17	46.49	46.90	-8.4	20,259	-0.04%
2021/03/10	31	45.41	23.1	44.97	44.70	7.9	20,376	0.04%
2021/03/09	3	44.78	7	44.90	45.00	-4	21,015	-0.02%
2021/03/08	16	45.96	8	44.58	44.25	8	20,995	0.04%
2021/03/05	6	46.19	4	46.05	45.95	2	21,053	0.01%
2021/03/04	13	47.17	12	47.13	46.80	1	21,449	0.00%
2021/03/03	5	46.80	5	47.32	47.90	0	21,642	0.00%
2021/03/02	29	47.87	18	47.79	47.30	11	21,725	0.05%
2021/02/26	17	47.56	22	47.28	47.60	-5	22,034	-0.02%
2021/02/25	19.4	49.18	6	49.54	48.60	13.4	22,532	0.06%
2021/02/24	70.4	49.80	55	49.99	49.40	15.4	22,516	0.07%
2021/02/23	186.2	52.16	166	52.40	51.80	20.2	22,425	0.09%	大買/大賣/
2021/02/22	31	50.25	34	50.04	50.80	-3	21,548	-0.01%
2021/02/19	8	46.21	13	46.02	46.20	-5	21,195	-0.02%
2021/02/18	2	46.03	11	45.48	46.60	-9	21,117	-0.04%
2021/02/17	11	47.52	11	46.32	46.25	0	21,022	0.00%
2021/02/05	8	45.66	8	46.08	45.65	0	20,861	0.00%
2021/02/04	11	46.14	14	46.79	46.10	-3	20,786	-0.01%
2021/02/03	11	47.48	24	48.06	47.25	-13	20,700	-0.06%
2021/02/02	39	47.34	20	46.91	48.00	19	20,514	0.09%
2021/01/29	6	46.87	5	45.36	44.80	1	20,125	0.00%
2021/01/28	26	47.60	8	47.59	47.10	18	19,980	0.09%
2021/01/27	25	48.62	39	48.36	49.10	-14	19,843	-0.07%
2021/01/26	8	49.40	12	49.57	48.00	-4	19,622	-0.02%
2021/01/25	15	49.06	19.5	48.69	49.30	-4.5	19,481	-0.02%
2021/01/22	30.6	49.05	25.4	49.30	49.70	5.2	19,292	0.03%
2021/01/21	49.4	50.34	41.6	51.06	48.65	7.8	19,067	0.04%
2021/01/20	14.3	49.60	21.1	49.38	49.40	-6.8	18,548	-0.04%
2021/01/19	45.3	52.46	106	52.10	50.00	-60.7	18,146	-0.33%	大賣/
2021/01/18	81.5	52.32	51.1	52.29	52.50	30.4	17,692	0.17%
2021/01/15	48.2	51.37	66	51.30	51.00	-17.8	16,927	-0.11%
2021/01/14	207.1	48.96	252	49.40	50.10	-44.9	16,128	-0.28%	大買/大賣/
2021/01/13	38	46.00	24.5	46.75	46.85	13.5	14,645	0.09%
2021/01/12	58	43.03	48	42.82	42.60	10	14,261	0.07%
2021/01/11	54	41.31	52	41.77	41.70	2	13,388	0.01%
2021/01/08	13	39.21	23	39.45	38.85	-10	13,094	-0.08%
2021/01/07	5	39.42	2	39.88	39.30	3	13,116	0.02%
2021/01/06	28	39.86	20	40.73	39.80	8	13,007	0.06%
2021/01/05	8	41.29	6	41.46	41.15	2	12,715	0.02%
2021/01/04	41	42.28	21	42.25	42.60	20	12,539	0.16%
2020/12/31	4	40.29	7	40.63	40.60	-3	12,196	-0.02%
2020/12/30	3	40.47	2	40.98	40.10	1	12,164	0.01%
2020/12/29	45	41.21	47	42.03	41.00	-2	12,057	-0.02%
2020/12/28	27	41.56	3	41.53	41.65	24	11,676	0.21%
2020/12/25	77.5	40.79	103	40.81	39.85	-25.5	11,341	-0.22%	大賣/
2020/12/24	8	39.41	26	39.84	39.40	-18	11,015	-0.16%
2020/12/23	18	38.94	20.5	38.92	39.20	-2.5	10,851	-0.02%
2020/12/22	4	38.73	19	38.15	37.20	-15	10,783	-0.14%
2020/12/21	18	37.71	4	37.68	37.50	14	10,875	0.13%
2020/12/18	7.5	38.74	5	39.20	38.85	2.5	10,875	0.02%
2020/12/17	3.4	37.89	3	38.10	38.85	0.4	10,782	0.00%
2020/12/16	15	38.56	4	38.45	38.25	11	10,654	0.10%
2020/12/15	11	38.80	5	38.82	37.70	6	10,552	0.06%
2020/12/14	18	40.36	30	40.50	40.15	-12	10,345	-0.12%
2020/12/11	43	40.22	84	39.69	38.80	-41	10,064	-0.41%
2020/12/10	188	41.22	146.9	41.59	41.10	41.1	9,491	0.43%	大買/大賣/
2020/12/09	69	37.92	66	37.76	39.60	3	8,064	0.04%
2020/12/08	19	35.91	24	36.25	36.00	-5	7,328	-0.07%
2020/12/07	15	35.01	12	35.08	35.20	3	7,011	0.04%
2020/12/04	11.9	33.68	22	33.82	34.00	-10.1	6,711	-0.15%
2020/12/03	57	34.74	44	34.18	33.45	13	6,581	0.20%
2020/12/02	27	32.76	16	32.74	32.65	11	6,209	0.18%
2020/12/01	30	32.94	24	32.38	32.30	6	6,100	0.10%
2020/11/30	79	33.30	63	33.20	32.85	16	5,978	0.27%
2020/11/27	2	32.45	11	32.50	32.30	-9	5,578	-0.16%
2020/11/26	14	32.08	1	31.90	31.95	13	5,317	0.24%
2020/11/25	14	32.46	27	32.16	32.05	-13	5,187	-0.25%
2020/11/24	28	31.81	54	31.81	31.70	-26	4,817	-0.54%
2020/11/23	16	29.95	31	29.94	29.80	-15	4,219	-0.36%
2020/11/20	25	29.38	18	29.50	29.65	7	4,054	0.17%
2020/11/19	1	28.50	2	28.15	28.50	-1	3,864	-0.03%
2020/11/18	10	28.28	5	28.20	28.15	5	3,900	0.13%
2020/11/17	8	28.62	59	28.49	28.20	-51	4,074	-1.25%
2020/11/16	40	28.21	92	28.34	28.35	-52	4,401	-1.18%
2020/11/13	29	27.58	6	27.95	27.95	23	4,468	0.51%
2020/11/12	83	27.86	11	27.84	27.65	72	4,634	1.55%
2020/11/10	13	27.70	0	0.00	27.65	13	4,847	0.27%
2020/11/09	5	27.78	10	27.70	27.85	-5	4,878	-0.10%
2020/11/06	26	27.68	5	27.40	27.40	21	4,928	0.43%
2020/11/05	3	27.42	0	0.00	27.50	3	5,017	0.06%
2020/11/04	5	27.60	1	27.75	27.50	4	5,145	0.08%
2020/11/03	2	27.33	0	0.00	27.35	2	5,208	0.04%
2020/11/02	5	27.00	0	0.00	27.00	5	5,375	0.09%
2020/10/30	0	0.00	2	27.20	27.10	-2	5,527	-0.04%
2020/10/29	2	26.95	0	0.00	27.55	2	5,763	0.03%
2020/10/28	1	27.85	11	27.72	27.65	-10	5,909	-0.17%
2020/10/27	4	28.20	20	28.17	28.10	-16	6,067	-0.26%
2020/10/26	1	28.85	28	28.63	28.55	-27	6,239	-0.43%
2020/10/22	20	29.67	15	29.18	29.00	5	7,735	0.06%
2020/10/21	0	0.00	12	29.20	29.15	-12	8,049	-0.15%
2020/10/20	2	28.80	0	0.00	29.05	2	8,533	0.02%
2020/10/19	2	29.15	0	0.00	29.15	2	9,397	0.02%
2020/10/16	11	28.96	15	28.91	28.55	-4	10,259	-0.04%
2020/10/15	15	29.18	8	29.09	29.30	7	10,442	0.07%
2020/10/14	0	0.00	4	28.35	28.60	-4	10,382	-0.04%
2020/10/13	5	28.20	5	27.75	27.75	0	10,652	0.00%
2020/10/12	2	28.45	5	28.00	27.95	-3	11,226	-0.03%
2020/10/08	5	28.62	5	28.95	28.55	0	11,454	0.00%
2020/10/07	18	28.61	40	28.71	29.00	-22	12,293	-0.18%
2020/10/06	25	28.36	1	28.20	28.15	24	13,119	0.18%
2020/10/05	5	27.80	0	0.00	27.85	5	13,193	0.04%
2020/09/30	10	27.85	0	0.00	27.85	10	13,282	0.08%
2020/09/29	1	27.85	5	27.85	27.70	-4	13,344	-0.03%
2020/09/28	10	27.54	0	0.00	28.30	10	13,463	0.07%
2020/09/25	36	27.72	5	27.60	27.50	31	13,617	0.23%
2020/09/24	8	29.70	13	30.02	29.35	-5	13,724	-0.04%
2020/09/23	5	29.95	16	29.54	30.00	-11	13,469	-0.08%
2020/09/22	12	29.26	12	29.37	29.35	0	13,378	0.00%
2020/09/21	5	29.50	1	29.25	29.00	4	13,338	0.03%
2020/09/18	2	29.65	1	29.75	29.35	1	13,345	0.01%
2020/09/17	4	29.44	3	29.48	29.60	1	13,329	0.01%
2020/09/16	15	29.56	12	29.39	29.10	3	13,299	0.02%
2020/09/15	7	29.11	6	29.07	29.00	1	13,255	0.01%
2020/09/14	5	28.90	3	29.00	28.90	2	13,345	0.01%
2020/09/11	12	28.54	14	28.31	28.35	-2	13,328	-0.02%
2020/09/09	2	28.50	4	28.70	28.90	-2	13,371	-0.01%
2020/09/08	3	29.00	11	28.95	28.90	-8	13,385	-0.06%
2020/09/07	20	29.61	44	29.34	29.35	-24	13,385	-0.18%
2020/09/04	0	0.00	10	26.80	27.60	-10	13,209	-0.08%
2020/09/03	0	0.00	3	27.30	27.25	-3	13,300	-0.02%
2020/09/02	0	0.00	7	27.26	27.30	-7	13,432	-0.05%
2020/08/31	1	26.80	10	26.85	26.85	-9	13,585	-0.07%
2020/08/28	3	26.85	33	26.72	26.70	-30	14,029	-0.21%
2020/08/27	9	27.12	35	26.75	26.75	-26	14,055	-0.18%
2020/08/26	2	26.85	12	27.10	27.10	-10	14,087	-0.07%
2020/08/25	10	26.88	2	26.98	26.75	8	14,112	0.06%
2020/08/24	10	26.59	9	26.79	26.55	1	14,208	0.01%
2020/08/21	22	27.09	18	27.20	27.05	4	14,326	0.03%
2020/08/20	34	27.30	11	27.37	27.00	23	14,302	0.16%
2020/08/19	0	0.00	10	29.85	30.00	-10	14,482	-0.07%
2020/08/18	9	30.72	4	30.40	30.40	5	15,022	0.03%
2020/08/17	18	30.29	9	30.38	30.40	9	15,120	0.06%
2020/08/14	11	29.50	26	29.76	29.80	-15	15,224	-0.10%
2020/08/13	2	29.15	3	29.07	29.00	-1	15,368	-0.01%
2020/08/12	2	29.05	0	0.00	29.00	2	15,414	0.01%
2020/08/10	16	29.85	3	30.32	29.45	13	15,465	0.08%
2020/08/07	8	30.71	5	30.60	30.60	3	15,450	0.02%
2020/08/06	10	30.77	11	30.94	30.45	-1	15,867	-0.01%
2020/08/05	9	31.33	36	31.48	31.10	-27	15,774	-0.17%
2020/08/04	30	31.87	17	31.91	31.60	13	15,797	0.08%
2020/08/03	11	31.13	0	0.00	31.55	11	15,611	0.07%
2020/07/31	58	31.96	35	32.05	31.65	23	15,508	0.15%
2020/07/30	38	31.46	37	31.75	31.80	1	15,356	0.01%
2020/07/29	62	31.39	67	31.66	31.95	-5	15,201	-0.03%
2020/07/28	57	32.82	81	32.93	30.50	-24	14,897	-0.16%
2020/07/27	45	32.10	28	32.14	32.80	17	13,771	0.12%
2020/07/24	35	31.93	128	31.93	31.25	-93	13,310	-0.70%	大賣/
2020/07/23	66	32.24	77	31.95	32.40	-11	12,818	-0.09%
2020/07/22	81	31.54	141	30.62	30.85	-60	11,977	-0.50%	大賣/
2020/07/21	77	29.26	78	29.33	29.05	-1	11,113	-0.01%
2020/07/20	104	28.93	37	28.76	28.55	67	10,922	0.61%	大買/
2020/07/17	16	29.44	75	29.38	28.80	-59	10,895	-0.54%
2020/07/16	109	29.74	19	29.62	29.90	90	10,660	0.84%	大買/
2020/07/15	38	29.05	59	28.89	28.15	-21	10,122	-0.21%
2020/07/14	665	30.34	647	30.36	29.20	18	10,025	0.18%	大買/大賣/
2020/07/13	174	29.53	175	29.58	29.85	-1	9,341	-0.01%	大買/大賣/
2020/07/10	3	27.33	0	0.00	27.15	3	8,774	0.03%
2020/07/09	1	27.95	30	27.72	27.15	-29	8,759	-0.33%
2020/07/08	57	27.46	24	27.56	27.45	33	8,708	0.38%
2020/07/07	5	27.10	15	27.90	26.95	-10	8,664	-0.12%
2020/07/06	2	27.43	22	27.86	27.90	-20	8,586	-0.23%
2020/07/03	8	26.79	16	27.36	27.50	-8	8,474	-0.09%
2020/07/02	11	26.04	31	25.96	25.95	-20	8,284	-0.24%
2020/06/30	3	25.67	0	0.00	25.65	3	8,290	0.04%
2020/06/29	7	25.61	1	26.10	25.60	6	8,311	0.07%
2020/06/24	0	0.00	2	26.45	26.45	-2	8,315	-0.02%
2020/06/23	3	26.28	0	0.00	26.30	3	8,407	0.04%
2020/06/22	1	26.15	1	26.40	26.15	0	8,457	0.00%
2020/06/19	7	27.01	12	27.01	26.55	-5	8,517	-0.06%
2020/06/18	9	26.33	1	26.40	26.40	8	8,458	0.09%
2020/06/17	11	26.36	1	26.55	26.25	10	8,502	0.12%
2020/06/16	5	26.35	5	26.60	26.60	0	8,646	0.00%
2020/06/15	3	26.05	0	0.00	26.10	3	8,852	0.03%
2020/06/12	3	26.27	0	0.00	26.65	3	8,997	0.03%
2020/06/11	16	27.39	2	26.90	26.80	14	9,112	0.15%
2020/06/10	4	28.45	3	28.20	27.85	1	9,212	0.01%
2020/06/09	26	29.03	11	29.17	28.55	15	9,325	0.16%
2020/06/08	8	28.90	15	28.93	28.80	-7	9,473	-0.07%
2020/06/05	30	28.72	39	28.54	28.50	-9	9,803	-0.09%
2020/06/04	90	29.32	58	29.33	28.65	32	9,915	0.32%
2020/06/03	22	28.18	7	28.36	28.30	15	9,533	0.16%
2020/06/02	12	28.23	0	0.00	27.90	12	9,514	0.13%
2020/06/01	7	28.14	0	0.00	28.00	7	9,526	0.07%
2020/05/29	3	28.18	11	28.38	27.80	-8	9,546	-0.08%
2020/05/28	39	28.66	45	28.48	28.20	-6	9,543	-0.06%
2020/05/27	12	28.51	3	28.38	28.20	9	9,648	0.09%
2020/05/26	31	29.50	27	29.41	28.25	4	9,586	0.04%
2020/05/25	111	28.83	134	28.97	29.65	-23	9,149	-0.25%	大買/大賣/
2020/05/22	6	27.63	28	27.79	27.15	-22	8,577	-0.26%
2020/05/21	91	27.14	88	27.02	27.05	3	8,375	0.04%
2020/05/20	9	26.76	33	26.61	26.60	-24	8,425	-0.28%
2020/05/19	8	25.92	1	26.20	25.80	7	8,255	0.08%
2020/05/18	3	26.52	7	26.36	25.90	-4	8,212	-0.05%
2020/05/15	11	25.45	7	25.94	26.20	4	8,136	0.05%
2020/05/14	29	26.11	30	26.06	25.55	-1	8,251	-0.01%
2020/05/13	81	27.05	36	26.98	26.70	45	8,194	0.55%
2020/05/12	3	25.82	5	26.16	25.70	-2	7,714	-0.03%
2020/05/11	6	26.14	10	26.05	26.10	-4	7,665	-0.05%
2020/05/08	5	25.37	1	24.85	24.85	4	7,479	0.05%
2020/05/07	1	24.95	4	25.11	25.10	-3	7,444	-0.04%
2020/05/06	5	24.76	8	24.88	24.60	-3	7,393	-0.04%
2020/05/05	6	24.85	20	24.80	24.75	-14	7,380	-0.19%
2020/05/04	0	0.00	13	24.78	24.65	-13	7,405	-0.18%
2020/04/30	26	25.12	8	25.13	25.10	18	7,414	0.24%
2020/04/29	12	24.98	1	24.90	24.75	11	7,372	0.15%
2020/04/28	21	24.82	0	0.00	24.80	21	7,370	0.28%
2020/04/27	1	24.80	0	0.00	24.65	1	7,409	0.01%
2020/04/24	1	24.50	0	0.00	24.50	1	7,376	0.01%
2020/04/23	1	24.80	3	24.80	24.65	-2	7,363	-0.03%
2020/04/22	5	24.39	2	24.15	24.55	3	7,331	0.04%
2020/04/21	11	25.24	10	25.22	24.85	1	7,295	0.01%
2020/04/20	4	25.90	0	0.00	25.60	4	7,285	0.05%
2020/04/17	8	26.16	11	25.77	25.70	-3	7,299	-0.04%
2020/04/16	22	26.57	25	26.76	26.40	-3	7,188	-0.04%
2020/04/15	1	25.75	39	25.85	26.40	-38	7,028	-0.54%
2020/04/14	2	24.95	13	25.11	24.80	-11	6,732	-0.16%
2020/04/13	1	25.00	1	24.70	24.90	0	6,673	0.00%
2020/04/10	1	25.00	1	25.10	25.00	0	6,653	0.00%
2020/04/09	15	25.43	17	25.31	25.20	-2	6,754	-0.03%
2020/04/08	20	25.95	29	25.91	25.95	-9	6,764	-0.13%
2020/04/07	4	25.05	4	25.38	25.00	0	6,686	0.00%
2020/04/06	0	0.00	10	24.50	24.60	-10	6,670	-0.15%
2020/04/01	0	0.00	30	24.27	24.55	-30	6,830	-0.44%
2020/03/31	4	24.90	6	24.95	24.25	-2	6,830	-0.03%
2020/03/30	1	23.55	17	24.14	24.70	-16	6,886	-0.23%
2020/03/27	2	24.53	12	24.54	24.10	-10	6,853	-0.15%
2020/03/26	5	24.00	10	24.10	24.30	-5	6,756	-0.07%
2020/03/25	14	23.90	6	23.67	23.70	8	6,701	0.12%
2020/03/24	0	0.00	11	23.20	23.00	-11	6,644	-0.17%
2020/03/23	12	22.79	37	22.95	22.15	-25	6,714	-0.37%
2020/03/20	14	23.89	6	23.69	23.85	8	6,729	0.12%
2020/03/19	29	23.44	1	23.15	22.50	28	6,636	0.42%
2020/03/18	18	25.92	23	26.01	25.00	-5	6,424	-0.08%
2020/03/17	35	25.88	28	25.93	25.55	7	6,298	0.11%
2020/03/16	19	26.81	20	27.01	25.40	-1	6,120	-0.02%
2020/03/13	8	24.48	5	24.12	26.80	3	5,965	0.05%
2020/03/12	39	26.96	26	26.05	26.05	13	5,737	0.23%
2020/03/11	20	27.74	22	28.41	27.40	-2	5,446	-0.04%
2020/03/10	42	27.56	21	27.65	27.50	21	5,079	0.41%
2020/03/09	8	26.99	4	26.30	26.30	4	4,915	0.08%
2020/03/06	17	27.32	0	0.00	27.15	17	4,854	0.35%
2020/03/05	1	27.90	6	28.01	27.60	-5	4,858	-0.10%
2020/03/04	11	27.40	6	27.40	27.75	5	4,793	0.10%
2020/03/03	16	27.77	31	27.83	27.25	-15	4,726	-0.32%
2020/03/02	12	26.91	18	27.29	27.60	-6	4,655	-0.13%
2020/02/27	7	26.30	6	26.53	25.95	1	4,440	0.02%
2020/02/26	23	27.25	17	27.28	27.05	6	4,356	0.14%
2020/02/25	10	27.07	1	27.10	27.00	9	4,275	0.21%
2020/02/24	10	27.33	2	27.38	27.35	8	4,233	0.19%
2020/02/21	14	27.40	36	27.58	27.75	-22	4,182	-0.53%
2020/02/20	7	26.98	12	26.66	26.60	-5	3,930	-0.13%
2020/02/19	2	26.15	2	26.00	26.10	0	3,856	0.00%
2020/02/18	35	25.89	2	25.88	25.80	33	3,845	0.86%
2020/02/17	11	25.94	21	26.35	26.05	-10	3,836	-0.26%
2020/02/14	2	24.85	0	0.00	25.25	2	3,664	0.05%
2020/02/13	10	24.60	0	0.00	24.40	10	3,664	0.27%
2020/02/12	10	24.80	0	0.00	24.85	10	3,787	0.26%
2020/02/10	0	0.00	5	23.55	24.00	-5	3,879	-0.13%
2020/02/07	5	24.70	0	0.00	24.35	5	3,919	0.13%
2020/02/05	12	25.42	15	25.40	24.80	-3	4,015	-0.07%
2020/02/03	10	23.90	0	0.00	24.35	10	4,150	0.24%
2020/01/31	15	24.80	10	24.95	24.95	5	4,194	0.12%
2020/01/30	11	24.21	0	0.00	24.15	11	4,397	0.25%
2020/01/20	0	0.00	7	26.72	26.80	-7	4,625	-0.15%
2020/01/15	0	0.00	2	27.20	27.30	-2	5,279	-0.04%
2020/01/14	8	27.26	10	27.20	27.05	-2	5,538	-0.04%
2020/01/13	0	0.00	8	26.80	27.25	-8	5,853	-0.14%
2020/01/10	6	26.18	0	0.00	26.05	6	5,896	0.10%
2020/01/09	0	0.00	4	27.10	26.60	-4	5,912	-0.07%
2020/01/08	5	26.60	0	0.00	26.15	5	5,949	0.08%
2020/01/06	5	27.20	0	0.00	27.20	5	6,277	0.08%
2020/01/03	3	28.37	1	28.00	27.85	2	6,359	0.03%
2020/01/02	12	28.46	17	28.61	28.65	-5	6,279	-0.08%
2019/12/31	5	28.00	0	0.00	27.90	5	6,263	0.08%
2019/12/30	17	28.37	43	28.45	28.30	-26	6,298	-0.41%
2019/12/27	49	28.50	8	28.66	28.80	41	6,322	0.65%
2019/12/26	10	27.53	0	0.00	27.75	10	6,189	0.16%
2019/12/25	4	27.88	1	27.80	27.60	3	6,239	0.05%
2019/12/19	0	0.00	1	27.45	27.35	-1	6,885	-0.01%
2019/12/18	11	28.11	10	27.97	27.80	1	6,963	0.01%
2019/12/16	1	27.45	1	27.45	27.65	0	7,250	0.00%
2019/12/13	0	0.00	6	27.27	26.90	-6	7,393	-0.08%
2019/12/12	4	27.43	2	27.53	27.25	2	7,686	0.03%
2019/12/11	25	27.04	1	27.00	27.00	24	7,745	0.31%
2019/12/10	1	26.65	3	26.90	27.40	-2	7,820	-0.03%
2019/12/09	0	0.00	5	26.40	26.35	-5	7,942	-0.06%
2019/12/06	6	26.53	0	0.00	26.55	6	8,116	0.07%
2019/12/05	1	26.60	1	26.40	26.40	0	8,265	0.00%
2019/12/04	1	25.60	1	26.40	26.30	0	8,824	0.00%
2019/12/03	0	0.00	10	25.60	25.60	-10	9,015	-0.11%
2019/12/02	0	0.00	27	25.79	25.70	-27	9,269	-0.29%
2019/11/29	1	26.25	0	0.00	26.30	1	9,437	0.01%
2019/11/27	8	27.54	0	0.00	27.20	8	10,046	0.08%
2019/11/26	5	27.15	1	26.95	27.10	4	10,669	0.04%
2019/11/25	2	26.70	0	0.00	26.25	2	10,858	0.02%
2019/11/22	0	0.00	2	26.75	26.70	-2	10,902	-0.02%
2019/11/21	2	26.55	0	0.00	26.60	2	10,956	0.02%
2019/11/20	11	26.30	0	0.00	26.35	11	11,020	0.10%
2019/11/19	11	26.83	1	26.50	26.50	10	11,171	0.09%
2019/11/18	7	26.92	12	26.91	26.85	-5	11,469	-0.04%
2019/11/15	4	26.80	2	26.78	26.70	2	11,564	0.02%
2019/11/14	7	26.66	0	0.00	26.40	7	11,883	0.06%
2019/11/12	0	0.00	2	26.65	26.80	-2	12,009	-0.02%
2019/11/11	16	26.13	0	0.00	26.10	16	12,030	0.13%
2019/11/07	5	27.70	0	0.00	27.85	5	11,988	0.04%
2019/11/06	3	28.88	1	29.40	28.60	2	11,956	0.02%
2019/11/05	4	29.13	4	29.19	28.90	0	11,967	0.00%
2019/11/04	7	29.15	11	28.85	28.80	-4	11,992	-0.03%
2019/11/01	9	28.65	6	28.98	29.10	3	12,021	0.02%
2019/10/31	13	28.99	9	28.55	28.45	4	12,027	0.03%
2019/10/30	5	29.09	7	29.38	29.35	-2	12,036	-0.02%
2019/10/29	22	29.89	5	29.48	29.05	17	12,127	0.14%
2019/10/28	29	30.08	82	30.42	30.50	-53	12,117	-0.44%
2019/10/25	7	30.09	18	30.09	29.50	-11	12,124	-0.09%
2019/10/24	24	29.83	13	30.02	30.10	11	12,211	0.09%
2019/10/23	13	29.79	3	29.77	29.30	10	12,519	0.08%
2019/10/22	19	29.64	16	29.43	29.35	3	12,728	0.02%
2019/10/21	26	28.34	26	29.03	29.90	0	12,456	0.00%
2019/10/18	3	28.18	0	0.00	27.80	3	12,096	0.02%
2019/10/17	1	27.90	1	28.00	27.70	0	11,995	0.00%
2019/10/16	3	27.83	2	27.75	27.65	1	11,950	0.01%
2019/10/15	7	28.03	5	28.31	28.05	2	11,894	0.02%
2019/10/14	4	27.96	6	27.41	27.50	-2	11,716	-0.02%
2019/10/09	0	0.00	11	26.35	26.55	-11	11,566	-0.10%
2019/10/08	2	27.58	2	27.40	27.15	0	11,500	0.00%
2019/10/07	1	27.85	1	27.75	27.50	0	11,646	0.00%
2019/10/04	1	27.80	0	0.00	27.20	1	11,606	0.01%
2019/10/03	1	27.55	1	27.80	27.70	0	11,556	0.00%
2019/10/02	0	0.00	3	27.40	27.60	-3	11,484	-0.03%
2019/10/01	5	27.80	0	0.00	28.00	5	11,450	0.04%
2019/09/27	4	27.89	5	28.20	27.80	-1	11,387	-0.01%
2019/09/26	24	27.45	12	28.30	27.50	12	11,208	0.11%
2019/09/25	16	29.09	36	29.06	28.35	-20	10,953	-0.18%
2019/09/24	10	30.50	9	29.95	29.85	1	10,798	0.01%
2019/09/23	18	30.60	10	30.60	30.00	8	10,717	0.07%
2019/09/20	28	30.04	16	29.99	30.20	12	10,628	0.11%
2019/09/19	17	30.53	20	30.32	30.05	-3	10,540	-0.03%
2019/09/18	5	29.62	30	29.71	29.50	-25	10,244	-0.24%
2019/09/17	24	29.30	34	29.51	29.50	-10	10,125	-0.10%
2019/09/16	14	28.06	6	28.14	28.15	8	9,888	0.08%
2019/09/12	13	28.26	15	28.28	28.05	-2	9,886	-0.02%
2019/09/11	8	28.04	6	27.93	28.05	2	10,039	0.02%
2019/09/10	22	29.18	8	29.48	28.80	14	10,260	0.14%
2019/09/09	22	28.82	19	29.19	28.95	3	10,108	0.03%
2019/09/06	50	29.97	55	30.15	29.45	-5	9,927	-0.05%
2019/09/05	15	28.87	35	29.18	29.60	-20	9,312	-0.21%
2019/09/04	26	28.58	17	28.72	28.95	9	9,063	0.10%
2019/09/03	24	28.09	11	28.15	28.05	13	8,788	0.15%
2019/09/02	29	27.48	7	27.54	28.35	22	8,571	0.26%
2019/08/30	3	26.55	8	27.65	26.55	-5	8,235	-0.06%
2019/08/29	6	27.77	32	27.56	27.00	-26	7,901	-0.33%
2019/08/28	0	0.00	10	26.32	26.45	-10	7,205	-0.14%
2019/08/27	16	24.13	5	24.05	24.05	11	6,943	0.16%
2019/08/26	21	23.85	2	23.68	23.60	19	6,879	0.28%
2019/08/23	30	24.79	4	24.93	24.75	26	6,802	0.38%
2019/08/22	0	0.00	11	24.97	24.90	-11	6,713	-0.16%
2019/08/21	1	24.30	8	24.74	24.50	-7	6,537	-0.11%
2019/08/20	4	23.74	12	23.74	23.65	-8	6,220	-0.13%
2019/08/19	5	23.91	25	23.71	24.15	-20	6,102	-0.33%
2019/08/16	23	23.27	12	22.65	23.30	11	5,753	0.19%
2019/08/15	6	21.34	2	21.20	21.20	4	5,617	0.07%
2019/08/14	4	22.14	2	22.30	21.90	2	5,573	0.04%
2019/08/13	1	21.95	1	22.30	22.25	0	5,500	0.00%
2019/08/12	1	22.30	1	22.00	22.00	0	5,453	0.00%
2019/08/08	3	22.17	1	22.65	22.65	2	5,387	0.04%
2019/08/07	9	22.91	1	22.90	22.30	8	5,328	0.15%
2019/08/06	3	22.03	2	22.18	22.90	1	5,269	0.02%
2019/08/05	20	23.06	2	23.35	22.60	18	5,168	0.35%
2019/08/02	16	23.07	0	0.00	23.50	16	5,096	0.31%
2019/08/01	13	23.92	2	23.93	23.80	11	5,016	0.22%
2019/07/31	23	23.48	1	24.45	24.45	22	4,909	0.45%
2019/07/30	46	23.53	4	23.31	23.15	42	4,722	0.89%
2019/07/29	36	24.90	15	24.50	24.35	21	4,488	0.47%
2019/07/26	23	24.17	16	24.42	24.70	7	4,170	0.17%
2019/07/25	42	23.01	77	23.21	24.00	-35	3,834	-0.91%
2019/07/24	9	21.78	25	22.49	22.60	-16	3,320	-0.48%
2019/07/23	75	20.34	8	20.35	20.55	67	2,934	2.28%
2019/07/22	54	20.06	0	0.00	20.00	54	2,928	1.84%
2019/07/19	5	20.25	0	0.00	19.90	5	2,939	0.17%
2019/07/18	1	20.40	0	0.00	20.00	1	2,947	0.03%
2019/07/17	0	0.00	3	20.60	20.50	-3	2,941	-0.10%
2019/07/16	3	21.15	0	0.00	20.95	3	2,954	0.10%
2019/07/15	5	21.50	0	0.00	21.20	5	2,933	0.17%
2019/07/12	0	0.00	5	21.10	21.65	-5	2,959	-0.17%
2019/07/11	31	21.40	24	21.38	21.25	7	2,936	0.24%
2019/07/10	5	20.15	10	20.15	20.50	-5	2,775	-0.18%
2019/07/04	15	19.97	0	0.00	19.90	15	2,739	0.55%
2019/07/03	5	20.30	0	0.00	19.90	5	2,750	0.18%
2019/07/01	6	20.49	2	20.30	20.10	4	2,730	0.15%
2019/06/28	6	19.93	15	19.95	19.95	-9	2,714	-0.33%
2019/06/27	15	19.75	0	0.00	19.75	15	2,712	0.55%
2019/06/26	1	19.75	0	0.00	19.60	1	2,681	0.04%
2019/06/25	24	20.11	0	0.00	20.10	24	2,652	0.90%
2019/06/24	0	0.00	3	20.08	20.50	-3	2,582	-0.12%
2019/06/21	0	0.00	5	20.10	19.90	-5	2,483	-0.20%
2019/06/19	3	19.42	0	0.00	19.60	3	2,235	0.13%
2019/06/18	220	18.60	227	18.65	19.40	-7	1,976	-0.35%	大買/大賣/
2019/06/17	0	0.00	2	17.85	17.85	-2	1,536	-0.13%
2019/06/04	0	0.00	3	16.15	15.95	-3	1,639	-0.18%
2019/05/23	0.5	15.65	0	0.00	15.65	0.5	1,897	0.03%
2019/05/14	1	16.90	1	17.10	17.35	0	2,712	0.00%
2019/05/13	0	0.00	4	17.55	17.30	-4	2,856	-0.14%
2019/05/09	1	17.75	1	17.60	17.60	0	3,017	0.00%
2019/04/30	2	19.15	2	19.18	19.45	0	3,185	0.00%
2019/04/29	1	19.60	2	19.10	19.25	-1	3,310	-0.03%
2019/04/26	1	20.30	0	0.00	20.25	1	3,277	0.03%
2019/04/25	0	0.00	2	20.95	20.75	-2	3,270	-0.06%
2019/04/23	0	0.00	1	21.20	21.40	-1	3,282	-0.03%
2019/04/22	8	21.68	11	21.78	21.25	-3	3,282	-0.09%
2019/04/18	7	21.76	11	21.46	20.75	-4	3,262	-0.12%
2019/04/17	1	21.60	0	0.00	21.45	1	3,227	0.03%
2019/04/16	0	0.00	1	21.55	21.60	-1	3,211	-0.03%
2019/04/11	2	21.40	4	21.05	21.00	-2	3,246	-0.06%
2019/04/09	1	21.90	1	21.75	21.75	0	3,241	0.00%
2019/04/08	4	22.05	9	21.68	21.65	-5	3,257	-0.15%
2019/04/03	0	0.00	1	21.50	21.60	-1	3,245	-0.03%
2019/04/02	2	21.20	1	21.50	21.35	1	3,254	0.03%
2019/04/01	5	21.30	1	21.40	21.35	4	3,261	0.12%
2019/03/28	1	20.50	1	20.50	20.50	0	3,297	0.00%
2019/03/27	3	20.10	0	0.00	20.20	3	3,380	0.09%
2019/03/25	1	20.90	0	0.00	20.80	1	3,459	0.03%
2019/03/19	4	21.65	0	0.00	21.30	4	3,906	0.10%
2019/03/18	0	0.00	2	21.48	21.55	-2	3,966	-0.05%
2019/03/12	0	0.00	3	21.93	21.90	-3	4,769	-0.06%
2019/03/08	0	0.00	2	21.25	21.25	-2	5,379	-0.04%
2019/03/07	1	22.45	0	0.00	21.60	1	5,422	0.02%
2019/03/06	7	22.35	0	0.00	22.30	7	5,524	0.13%
2019/02/27	1	22.45	0	0.00	22.40	1	6,090	0.02%
2019/02/26	0	0.00	6	23.08	22.75	-6	6,373	-0.09%
2019/02/25	0	0.00	1	22.70	22.75	-1	6,677	-0.01%
2019/02/20	2	23.75	17	23.84	23.50	-15	6,788	-0.22%
2019/02/19	0	0.00	2	23.00	23.00	-2	6,648	-0.03%
2019/02/18	36	23.16	16	22.88	22.80	20	6,605	0.30%
2019/02/15	1	22.60	1	22.75	22.65	0	6,562	0.00%
2019/02/14	1	23.15	17	23.46	23.10	-16	6,546	-0.24%
2019/02/13	21	22.93	19	23.09	23.45	2	6,366	0.03%
2019/02/12	4	21.78	5	21.96	21.90	-1	6,143	-0.02%
2019/02/11	6	20.76	11	21.51	21.40	-5	6,069	-0.08%
2019/01/30	0	0.00	3	20.55	20.30	-3	6,027	-0.05%
2019/01/28	1	20.70	1	21.10	20.70	0	6,058	0.00%
2019/01/25	5	20.60	0	0.00	20.50	5	6,080	0.08%
2019/01/24	2	20.25	1	20.20	20.25	1	6,156	0.02%
2019/01/23	1	20.35	1	20.20	20.20	0	6,287	0.00%
2019/01/22	1	20.70	0	0.00	20.20	1	6,300	0.02%
2019/01/21	5	20.00	10	20.83	20.85	-5	6,329	-0.08%
2019/01/16	5	19.80	0	0.00	19.90	5	6,329	0.08%
2019/01/07	5	19.35	5	19.30	19.20	0	6,480	0.00%
2019/01/04	1	18.05	2	18.23	18.80	-1	6,548	-0.02%
2019/01/03	1	19.70	0	0.00	19.55	1	6,558	0.02%
2019/01/02	2	20.05	0	0.00	20.05	2	6,614	0.03%
2018/12/28	5	20.55	0	0.00	20.15	5	6,672	0.07%
2018/12/27	6	20.42	0	0.00	20.25	6	6,771	0.09%
2018/12/26	5	20.20	5	20.05	19.85	0	6,784	0.00%
2018/12/25	0	0.00	1	20.00	20.00	-1	6,833	-0.01%
2018/12/24	0	0.00	1	20.35	20.50	-1	6,844	-0.01%
2018/12/21	0	0.00	10	20.20	20.75	-10	6,891	-0.15%
2018/12/20	4	20.10	3	20.00	20.00	1	6,910	0.01%
2018/12/19	3	20.90	3	20.95	20.75	0	6,866	0.00%
2018/12/18	2	21.18	3	21.13	20.85	-1	6,933	-0.01%
2018/12/17	2	21.48	2	21.45	21.40	0	7,063	0.00%
2018/12/14	1	22.15	19	21.95	21.60	-18	7,092	-0.25%
2018/12/13	2	22.33	1	22.25	22.10	1	7,128	0.01%
2018/12/12	7	22.39	9	22.77	22.85	-2	7,105	-0.03%
2018/12/11	9	22.22	7	21.97	21.75	2	7,057	0.03%
2018/12/10	7	22.76	5	22.04	22.05	2	7,070	0.03%
2018/12/07	6	23.08	6	22.65	22.60	0	7,085	0.00%
2018/12/06	3	22.73	1	22.45	22.20	2	7,191	0.03%
2018/12/05	11	23.73	8	24.09	24.00	3	7,061	0.04%
2018/12/04	37	23.10	20	24.26	24.50	17	6,721	0.25%
2018/12/03	5	22.58	6	22.69	22.50	-1	6,286	-0.02%
2018/11/30	3	21.82	5	21.91	22.00	-2	6,189	-0.03%
2018/11/29	2	22.38	3	22.67	21.90	-1	6,162	-0.02%
2018/11/28	10	22.48	1	22.70	22.25	9	6,052	0.15%
2018/11/27	8	22.46	1	22.00	22.25	7	5,919	0.12%
2018/11/26	0	0.00	1	22.00	21.60	-1	5,645	-0.02%
2018/11/23	0	0.00	10	21.82	21.70	-10	5,570	-0.18%
2018/11/22	6	20.76	11	21.04	21.15	-5	5,292	-0.09%
2018/11/21	8	19.54	14	20.51	20.55	-6	4,970	-0.12%
2018/11/20	0	0.00	6	18.99	18.70	-6	4,900	-0.12%
2018/11/16	0	0.00	10	18.70	18.15	-10	4,942	-0.20%
2018/11/15	5	18.45	5	18.40	18.40	0	4,978	0.00%
2018/11/13	1	17.40	1	18.25	18.60	0	5,141	0.00%
2018/11/12	0	0.00	1	18.05	18.00	-1	5,137	-0.02%
2018/11/08	16	18.64	10	19.05	18.00	6	5,248	0.11%
2018/11/06	10	17.55	0	0.00	17.40	10	5,254	0.19%
2018/11/02	0	0.00	2	18.25	18.35	-2	5,323	-0.04%
2018/10/31	1	17.00	3	17.25	17.50	-2	5,205	-0.04%
2018/10/29	4	15.85	4	16.01	16.10	0	5,175	0.00%
2018/10/25	8	16.30	0	0.00	16.15	8	5,225	0.15%
2018/10/23	5	18.54	0	0.00	18.35	5	5,214	0.10%
2018/10/19	0	0.00	2	18.80	18.60	-2	5,440	-0.04%
2018/10/17	3	19.45	0	0.00	19.45	3	5,542	0.05%
2018/10/16	0	0.00	1	20.30	19.50	-1	5,573	-0.02%
2018/10/15	2	19.40	1	19.50	19.10	1	5,654	0.02%
2018/10/12	1	18.30	3	19.02	19.30	-2	5,774	-0.03%
2018/10/11	6	18.08	0	0.00	18.00	6	5,828	0.10%
2018/10/09	2	20.00	0	0.00	20.00	2	5,909	0.03%
2018/10/08	7	20.41	5	20.70	20.70	2	6,010	0.03%
2018/10/05	4	20.99	0	0.00	20.30	4	6,078	0.07%
2018/10/04	2	21.85	0	0.00	21.95	2	6,039	0.03%
2018/10/03	3	23.13	1	23.25	22.30	2	6,180	0.03%
2018/10/02	3	23.95	2	24.05	23.40	1	6,413	0.02%
2018/10/01	2	23.50	0	0.00	23.85	2	6,568	0.03%
2018/09/28	2	23.30	2	23.80	23.70	0	6,784	0.00%
2018/09/27	10	24.08	8	24.06	23.30	2	6,877	0.03%
2018/09/25	11	24.00	2	24.03	23.65	9	7,080	0.13%
2018/09/21	0	0.00	14	24.02	23.95	-14	7,036	-0.20%
2018/09/20	1	23.20	4	23.60	23.15	-3	6,984	-0.04%
2018/09/19	24	23.80	10	24.02	23.10	14	7,126	0.20%
2018/09/18	1	23.60	1	23.55	23.00	0	7,137	0.00%
2018/09/17	2	23.95	1	24.20	24.20	1	7,271	0.01%
2018/09/14	0	0.00	9	22.97	23.25	-9	7,240	-0.12%
2018/09/13	1	21.30	3	21.22	21.15	-2	7,349	-0.03%
2018/09/12	4	20.78	1	20.10	20.10	3	7,544	0.04%
2018/09/11	2	22.48	2	22.40	22.10	0	7,600	0.00%
2018/09/10	5	22.70	0	0.00	22.45	5	7,871	0.06%
2018/09/07	1	26.90	0	0.00	24.90	1	7,830	0.01%
2018/09/06	0	0.00	1	26.85	26.65	-1	7,859	-0.01%
2018/09/05	1	27.00	0	0.00	26.80	1	8,060	0.01%
2018/09/04	0	0.00	5	27.35	27.50	-5	8,353	-0.06%
2018/08/31	1	27.90	0	0.00	28.40	1	8,642	0.01%
2018/08/30	5	28.79	1	28.10	28.10	4	8,737	0.05%
2018/08/29	1	28.70	1	28.45	28.45	0	8,808	0.00%
2018/08/27	1	27.65	1	28.10	28.55	0	9,101	0.00%
2018/08/24	3	26.93	0	0.00	27.25	3	9,575	0.03%
2018/08/22	1	27.50	1	27.15	27.15	0	11,758	0.00%
2018/08/17	5	29.00	0	0.00	28.90	5	14,306	0.03%
2018/08/16	2	27.60	1	28.50	29.25	1	14,575	0.01%
2018/08/09	3	30.68	4	30.50	30.60	-1	14,955	-0.01%
2018/08/08	10	31.05	0	0.00	31.00	10	15,330	0.07%
2018/08/07	1	32.10	1	31.45	31.45	0	15,401	0.00%
2018/08/06	0	0.00	9	32.00	31.45	-9	15,710	-0.06%
2018/08/01	1	33.70	3	34.10	33.20	-2	15,913	-0.01%
2018/07/31	1	33.95	1	33.65	33.65	0	16,055	0.00%
2018/07/27	0	0.00	17	34.93	35.00	-17	16,001	-0.11%
2018/07/26	4	34.51	8	35.34	35.40	-4	15,934	-0.03%
2018/07/25	0	0.00	1	33.90	33.90	-1	15,759	-0.01%
2018/07/24	3	34.27	3	34.27	34.10	0	15,688	0.00%
2018/07/20	2	34.15	3	34.52	33.55	-1	15,562	-0.01%
2018/07/19	16	33.50	0	0.00	34.15	16	15,410	0.10%
2018/07/18	3	32.93	1	32.50	32.50	2	15,296	0.01%
2018/07/17	8	35.46	2	35.30	34.05	6	15,193	0.04%
2018/07/16	7	36.20	12	35.57	35.70	-5	15,078	-0.03%
2018/07/13	1	35.20	6	35.38	34.55	-5	15,044	-0.03%
2018/07/12	4	34.43	3	34.50	34.45	1	14,942	0.01%
2018/07/11	11	34.30	5	34.50	34.55	6	14,897	0.04%
2018/07/10	4	33.49	13	33.90	34.30	-9	14,731	-0.06%
2018/07/06	14	31.56	13	32.20	33.80	1	14,382	0.01%
2018/07/05	7	30.92	1	31.65	30.75	6	14,183	0.04%
2018/07/04	3	31.60	2	31.00	30.70	1	14,034	0.01%
2018/07/03	7	34.65	7	33.20	33.20	0	13,822	0.00%
2018/07/02	12	34.70	2	34.75	34.20	10	13,741	0.07%
2018/06/28	6	35.57	1	36.55	34.50	5	13,546	0.04%
2018/06/27	19	37.31	3	37.32	36.50	16	13,363	0.12%
2018/06/26	15	37.54	1	37.00	36.90	14	13,272	0.11%
2018/06/25	1	37.05	2	36.80	36.80	-1	13,101	-0.01%
2018/06/22	3	39.42	6	39.40	38.65	-3	12,955	-0.02%
2018/06/21	1	39.00	16	40.25	41.00	-15	12,800	-0.12%
2018/06/20	14	39.51	3	37.97	37.75	11	12,560	0.09%
2018/06/19	11	40.98	1	41.65	39.80	10	12,439	0.08%
2018/06/15	6	40.05	1	40.00	39.90	5	12,155	0.04%
2018/06/14	1	39.00	2	39.48	39.60	-1	12,239	-0.01%
2018/06/13	3	38.42	0	0.00	39.00	3	12,350	0.02%
2018/06/12	24	42.98	1	44.80	42.45	23	12,426	0.19%
2018/06/11	2	38.73	1	41.00	41.00	1	12,131	0.01%
2018/06/07	0	0.00	5	36.44	37.00	-5	11,951	-0.04%
2018/06/06	1	35.70	0	0.00	35.90	1	11,989	0.01%
2018/06/05	2	35.55	2	34.20	34.60	0	12,093	0.00%
2018/06/04	1	36.60	0	0.00	37.20	1	12,044	0.01%
2018/06/01	4	37.78	9	37.38	37.00	-5	11,883	-0.04%
2018/05/31	15	39.78	9	39.84	38.20	6	11,358	0.05%
2018/05/30	17	36.09	24	36.68	37.60	-7	10,218	-0.07%
2018/05/29	22	33.87	9	34.68	34.20	13	9,074	0.14%
2018/05/28	2	30.70	37	31.14	32.05	-35	7,610	-0.46%
2018/05/25	32	29.10	8	29.13	29.15	24	7,234	0.33%
2018/05/24	2	26.25	5	26.36	26.50	-3	6,262	-0.05%
2018/05/23	5	26.11	4	26.04	25.90	1	5,976	0.02%
2018/05/22	1	25.10	0	0.00	25.10	1	5,631	0.02%
2018/05/21	0	0.00	6	25.68	26.05	-6	5,538	-0.11%
2018/05/18	4	25.28	6	24.98	25.05	-2	5,420	-0.04%
2018/05/17	9	24.63	2	24.40	24.40	7	5,346	0.13%
2018/05/16	2	25.60	4	26.33	25.20	-2	5,258	-0.04%
2018/05/15	0	0.00	3	24.80	24.90	-3	4,897	-0.06%
2018/05/14	4	25.55	1	26.10	25.80	3	4,846	0.06%
2018/05/11	1	25.35	1	24.40	24.40	0	4,517	0.00%
2018/05/10	0	0.00	5	24.43	24.75	-5	4,342	-0.12%
2018/05/09	0	0.00	1	24.80	24.15	-1	4,292	-0.02%
2018/05/08	2	24.00	1	24.25	24.05	1	4,146	0.02%
2018/05/03	1	22.55	3	22.40	22.40	-2	4,024	-0.05%
2018/05/02	2	22.05	10	22.20	22.05	-8	4,147	-0.19%
2018/04/27	1	21.90	0	0.00	21.90	1	4,590	0.02%
2018/04/26	1	22.00	0	0.00	21.50	1	5,006	0.02%
2018/04/25	4	22.35	0	0.00	22.25	4	5,087	0.08%
2018/04/23	12	24.01	0	0.00	23.70	12	5,145	0.23%
2018/04/19	0	0.00	1	24.50	24.40	-1	5,110	-0.02%
2018/04/16	0	0.00	1	24.95	24.60	-1	4,971	-0.02%
2018/04/13	3	24.75	2	25.00	24.95	1	4,975	0.02%
2018/04/10	0	0.00	1.3	23.04	23.05	-1.3	5,090	-0.03%
2018/03/30	0	0.00	5	24.40	24.05	-5	5,259	-0.10%
2018/03/27	1	24.50	1	24.20	24.20	0	5,302	0.00%
2018/03/26	1	24.40	1	24.10	24.10	0	5,307	0.00%
2018/03/23	1	23.75	1	24.20	23.95	0	5,309	0.00%
2018/03/22	2	25.48	0	0.00	24.85	2	5,264	0.04%
2018/03/21	2	26.15	0	0.00	25.85	2	5,189	0.04%
2018/03/20	0	0.00	1	26.45	26.35	-1	5,112	-0.02%
2018/03/19	0	0.00	6	26.17	26.50	-6	4,988	-0.12%
2018/03/16	1	25.60	2	25.78	25.55	-1	4,795	-0.02%
2018/03/13	2	24.40	0	0.00	25.10	2	4,568	0.04%
2018/03/12	1	25.35	1	25.10	24.70	0	4,578	0.00%
2018/03/09	6	24.28	6	23.88	24.40	0	4,563	0.00%
2018/03/08	0	0.00	5	22.65	23.35	-5	4,559	-0.11%
2018/03/07	0	0.00	1	21.50	21.25	-1	4,549	-0.02%
2018/03/05	1	21.05	0	0.00	20.85	1	4,903	0.02%
2018/03/01	0	0.00	2	21.25	21.25	-2	5,424	-0.04%
2018/02/23	3	21.48	0	0.00	21.40	3	5,735	0.05%
2018/02/22	1	21.10	1	21.15	21.05	0	5,991	0.00%
2018/02/21	0	0.00	5	20.95	21.15	-5	6,514	-0.08%
2018/02/07	2	21.00	0	0.00	20.70	2	7,549	0.03%
2018/02/06	5	20.64	0	0.00	20.45	5	7,600	0.07%
2018/01/31	1	24.50	1	24.45	24.30	0	8,037	0.00%
2018/01/30	0	0.00	2	24.90	24.50	-2	8,190	-0.02%
2018/01/25	3	25.58	5	25.26	25.20	-2	8,703	-0.02%
2018/01/24	12	26.53	1	26.85	26.40	11	8,804	0.12%
2018/01/23	7	26.17	4	26.36	26.45	3	8,872	0.03%
2018/01/22	3	26.90	3.6	27.29	27.15	-0.6	8,922	-0.01%
2018/01/19	0	0.00	1	25.05	25.40	-1	9,219	-0.01%
2018/01/18	2	25.10	2	24.98	24.85	0	9,485	0.00%
2018/01/16	0	0.00	16	24.44	24.20	-16	10,268	-0.16%
2018/01/12	8	23.91	0	0.00	24.05	8	10,878	0.07%
2018/01/11	0	0.00	2	23.65	23.60	-2	10,961	-0.02%
2018/01/10	8	24.40	0	0.00	23.70	8	11,155	0.07%
2018/01/04	1	24.25	0.2	24.30	24.30	0.8	11,734	0.01%
2018/01/03	0	0.00	2	24.20	24.05	-2	11,867	-0.02%
2018/01/02	1	22.95	1	23.30	23.40	0	11,971	0.00%