強茂 (2481)-國泰-桃園券商分點個股進出

台股 » 個股 » 強茂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

強茂

(2481)

可現股當沖

股價
51.7
漲跌
▲0.3
漲幅
+0.58%
成交量
675張
產業
上市半導體類股
1270人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

強茂 (2481)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/11/22	0	0.00	3	52.40	51.70	-3	2,389	-0.13%
2024/11/20	0	0.00	1	51.00	51.20	-1	2,416	-0.04%
2024/11/19	1	51.10	5	51.78	51.90	-4	2,423	-0.17%
2024/11/18	2	51.40	2.1	50.92	51.10	-0.1	2,429	0.00%
2024/11/15	1	52.00	4	52.40	52.00	-3	2,428	-0.12%
2024/11/14	6	52.53	0	0.00	51.90	6	2,436	0.25%
2024/11/13	6	53.43	1	53.20	53.20	5	2,436	0.21%
2024/11/12	6.1	53.93	0	0.00	53.40	6.1	2,439	0.25%
2024/11/11	1	56.90	1	56.70	56.40	0	2,416	0.00%
2024/11/08	6	57.31	0	0.00	56.20	6	2,427	0.25%
2024/11/07	2.5	56.34	6	56.77	58.20	-3.6	2,423	-0.15%
2024/11/06	2	54.90	0	0.00	55.10	2	2,405	0.08%
2024/11/05	1	54.70	0	0.00	54.60	1	2,435	0.04%
2024/11/04	2	54.79	0	0.00	54.60	2	2,500	0.08%
2024/11/01	0	0.00	2	55.10	55.60	-2	2,542	-0.08%
2024/10/30	1	56.19	0	0.00	55.60	1	2,551	0.04%
2024/10/29	3	57.07	2	56.95	57.00	1	2,567	0.04%
2024/10/28	9	58.26	5	58.38	57.50	4	2,561	0.16%
2024/10/25	6	59.48	2	59.25	59.40	4	2,544	0.16%
2024/10/24	12	60.40	0	0.00	58.60	12	2,569	0.47%
2024/10/23	7.3	60.52	18	60.65	59.80	-10.7	2,528	-0.42%
2024/10/22	2	57.90	0	0.00	57.80	2	2,429	0.08%
2024/10/21	0	0.00	1	57.90	57.90	-1	2,479	-0.04%
2024/10/18	2	56.80	0	0.00	56.50	2	2,532	0.08%
2024/10/17	1	57.90	3.3	57.94	57.50	-2.3	2,628	-0.09%
2024/10/16	7	56.86	1	56.60	56.70	6	2,761	0.22%
2024/10/15	0	0.00	2	58.75	57.80	-2	3,045	-0.07%
2024/10/14	1	58.20	6	57.90	58.00	-5	3,390	-0.15%
2024/10/11	2.2	56.98	12	56.84	57.10	-9.9	3,772	-0.26%
2024/10/09	3	57.97	1	58.90	57.20	2	3,987	0.05%
2024/10/08	5.1	58.32	0	0.00	58.20	5.1	4,080	0.12%
2024/10/07	0	0.00	7	59.50	59.50	-7	4,157	-0.17%
2024/10/04	3	57.73	1	58.00	58.10	2	4,249	0.05%
2024/10/01	4	58.08	4	58.73	58.60	0	4,351	0.00%
2024/09/30	8	58.48	47	58.33	58.10	-39	4,721	-0.83%
2024/09/27	6.1	58.89	8.2	58.96	58.80	-2.1	4,906	-0.04%
2024/09/26	8	59.79	12	60.31	59.10	-4	4,879	-0.08%
2024/09/25	139.6	62.61	83	62.53	59.80	56.6	4,801	1.18%	大買/
2024/09/24	25	60.02	23	59.77	59.80	2	4,528	0.04%
2024/09/23	29.3	58.48	20.3	58.72	60.50	9	4,370	0.21%
2024/09/20	2	56.35	0	0.00	55.90	2	4,224	0.05%
2024/09/19	1	56.00	1	55.50	55.30	0	4,208	0.00%
2024/09/18	6	56.53	6.3	55.64	55.00	-0.3	4,210	-0.01%
2024/09/16	2.4	56.70	6	56.73	55.80	-3.7	4,198	-0.09%
2024/09/10	1	54.30	2	54.00	53.50	-1	4,185	-0.02%
2024/09/09	1	53.50	8	53.31	53.50	-7	4,176	-0.17%
2024/09/06	0	0.00	3	51.83	52.30	-3	4,177	-0.07%
2024/09/04	2	52.90	11	52.23	52.00	-9	4,187	-0.21%
2024/08/29	0	0.00	1	54.10	54.90	-1	4,187	-0.02%
2024/08/28	0	0.00	11	54.45	54.60	-11	4,207	-0.26%
2024/08/27	5	55.00	0	54.80	54.80	5	4,231	0.12%
2024/08/26	8.4	55.46	11	55.62	55.20	-2.7	4,252	-0.06%
2024/08/23	1	52.80	2	52.90	53.40	-1	4,257	-0.02%
2024/08/22	8.4	54.30	6	54.13	53.90	2.4	4,398	0.05%
2024/08/21	3	52.83	0	0.00	53.00	3	4,430	0.07%
2024/08/20	1	54.00	2	53.60	53.70	-1	4,417	-0.02%
2024/08/19	6	53.33	1	53.60	53.50	5	4,407	0.11%
2024/08/16	3	52.60	4	52.45	52.80	-1	4,398	-0.02%
2024/08/15	3.5	52.34	5.4	52.11	51.70	-1.9	4,383	-0.04%
2024/08/14	3	51.30	2	51.75	51.30	1	4,364	0.02%
2024/08/13	21	51.24	0	0.00	51.30	21	4,354	0.48%
2024/08/12	0	0.00	2	49.45	49.55	-2	4,341	-0.05%
2024/08/09	7	49.01	1	48.70	48.30	6	4,325	0.14%
2024/08/08	5	48.58	0	0.00	48.30	5	4,307	0.12%
2024/08/07	1	49.65	1	49.90	49.95	0	4,281	0.00%
2024/08/06	7.1	45.17	21	46.26	46.35	-14	4,247	-0.33%
2024/08/05	13.5	48.88	18.1	48.64	48.60	-4.6	4,176	-0.11%
2024/08/02	2.1	54.11	4	54.73	54.00	-2	4,139	-0.05%
2024/08/01	5.4	56.10	3	56.07	56.90	2.4	4,101	0.06%
2024/07/31	1.1	54.62	0	0.00	54.50	1.1	4,068	0.03%
2024/07/30	3	54.27	0	0.00	54.50	3	4,056	0.07%
2024/07/29	4	54.63	1	54.50	55.00	3	4,028	0.08%
2024/07/26	5	55.84	1	55.72	55.70	4	4,004	0.10%
2024/07/23	1	58.70	1	58.30	58.10	0	3,960	0.00%
2024/07/22	10	57.57	3	58.40	57.40	7	3,920	0.18%
2024/07/19	11.1	61.34	10.1	60.54	60.20	1	3,853	0.03%
2024/07/18	26	63.01	6	62.52	62.60	20	3,786	0.53%
2024/07/17	18.4	65.86	18.2	65.41	64.70	0.3	3,679	0.01%
2024/07/16	38.1	67.74	31.1	67.51	66.50	7.1	3,541	0.20%
2024/07/15	55.4	66.22	35	66.21	66.20	20.4	3,249	0.63%
2024/07/12	24.4	65.86	42.3	66.02	65.70	-17.9	2,892	-0.62%
2024/07/11	8	63.98	26	63.98	64.40	-18	2,506	-0.72%
2024/07/10	9.1	61.30	13.1	62.30	62.80	-4	2,320	-0.17%
2024/07/09	31	60.72	6	60.45	60.50	25	2,217	1.13%
2024/07/08	55	63.48	47	62.02	62.50	8	2,137	0.37%
2024/07/05	19.1	63.48	26.3	63.70	64.00	-7.2	2,039	-0.35%
2024/07/04	58.2	63.04	75.4	63.37	63.80	-17.2	1,932	-0.89%
2024/07/03	7	59.57	16.1	60.56	61.00	-9.1	1,557	-0.59%
2024/07/02	11	55.77	1	56.10	56.10	10	1,377	0.73%
2024/07/01	4	55.95	0	0.00	55.80	4	1,389	0.29%
2024/06/28	2	56.65	1	56.40	56.40	1	1,386	0.07%
2024/06/27	3	56.93	0	0.00	56.70	3	1,380	0.22%
2024/06/26	1	58.10	0	0.00	57.40	1	1,380	0.07%
2024/06/25	1	58.06	8	57.51	57.60	-7	1,384	-0.50%
2024/06/24	1	57.50	0	0.00	57.50	1	1,414	0.07%
2024/06/20	0	0.00	1	58.40	59.00	-1	1,415	-0.07%
2024/06/19	8.1	59.00	14	58.24	58.10	-5.9	1,403	-0.42%
2024/06/18	1	59.00	10	58.95	59.40	-9	1,399	-0.64%
2024/06/17	1	59.50	2.5	59.30	59.50	-1.5	1,415	-0.11%
2024/06/14	2	58.70	48	58.63	58.80	-46	1,410	-3.26%
2024/06/13	11	58.25	1	58.40	58.40	10	1,422	0.70%
2024/06/11	0	57.95	2	58.59	58.30	-2	1,441	-0.14%
2024/06/07	2	58.25	5	58.52	58.80	-3	1,459	-0.21%
2024/06/06	2	57.10	7	57.11	57.70	-5	1,453	-0.34%
2024/06/05	1	57.50	0	0.00	57.20	1	1,463	0.07%
2024/06/04	3	58.23	1	58.10	58.10	2	1,503	0.13%
2024/06/03	14	58.06	0.5	58.50	58.00	13.5	1,523	0.89%
2024/05/31	8	58.84	0	0.00	59.00	8	1,511	0.53%
2024/05/30	9	59.32	4	59.33	59.00	5	1,494	0.33%
2024/05/29	15	59.29	12	59.43	59.10	3	1,483	0.20%
2024/05/28	37.3	60.31	19	60.51	60.20	18.3	1,431	1.28%
2024/05/27	0.5	57.85	4	58.55	58.70	-3.5	1,287	-0.27%
2024/05/24	0	0.00	3	55.37	55.70	-3	1,242	-0.24%
2024/05/21	0	0.00	2	56.70	56.40	-2	1,248	-0.16%
2024/05/20	0	0.00	1	57.40	56.70	-1	1,257	-0.08%
2024/05/17	0	57.30	0	57.30	57.30	0	1,262	0.00%
2024/05/16	1	56.70	0	0.00	57.00	1	1,271	0.08%
2024/05/14	0	0.00	1	56.41	56.40	-1	1,281	-0.08%
2024/05/10	2	55.10	0	0.00	55.40	2	1,281	0.16%
2024/05/08	0	0.00	0.1	55.40	55.20	-0.1	1,286	-0.01%
2024/05/07	1	55.60	0	55.57	55.70	1	1,278	0.08%
2024/05/06	0	0.00	3	55.80	56.00	-3	1,279	-0.23%
2024/05/03	1	56.50	2	56.50	56.30	-1	1,279	-0.08%
2024/05/02	0.5	56.75	0	0.00	55.80	0.5	1,279	0.04%
2024/04/30	6	57.53	5	57.34	56.70	1	1,284	0.08%
2024/04/29	1	55.60	3	55.40	56.30	-2	1,259	-0.16%
2024/04/26	0	0.00	2	54.70	54.60	-2	1,264	-0.16%
2024/04/25	0	0.00	0.3	55.30	54.50	-0.3	1,270	-0.02%
2024/04/24	1	55.10	0	0.00	55.50	1	1,283	0.08%
2024/04/22	1	53.20	5	53.46	52.80	-4	1,406	-0.28%
2024/04/19	9.6	55.23	5	54.14	53.80	4.6	1,403	0.33%
2024/04/18	3.1	56.41	5	56.46	56.80	-2	1,389	-0.14%
2024/04/17	0	0.00	2	56.50	56.80	-2	1,395	-0.14%
2024/04/16	4.4	55.47	2	55.50	55.80	2.4	1,411	0.17%
2024/04/12	0.1	59.21	0	0.00	59.40	0.1	1,385	0.01%
2024/04/11	2	58.80	2	59.20	59.70	0	1,380	0.00%
2024/04/10	1.1	59.50	3	59.73	59.70	-1.9	1,397	-0.14%
2024/04/09	2	58.90	0	0.00	59.20	2	1,436	0.14%
2024/04/08	2	59.00	4	58.95	59.10	-2	1,462	-0.14%
2024/04/03	3	57.70	0	0.00	58.20	3	1,459	0.21%
2024/04/02	0	57.60	2.1	57.30	57.80	-2.1	1,479	-0.14%
2024/04/01	1	56.80	0	0.00	57.80	1	1,497	0.07%
2024/03/29	3	56.93	1	56.80	56.90	2	1,505	0.13%
2024/03/28	0	57.90	0	0.00	57.40	0	1,568	0.00%
2024/03/27	4	58.12	2	57.75	57.70	2	1,591	0.13%
2024/03/26	4.5	57.15	0	0.00	56.70	4.5	1,581	0.28%
2024/03/25	0.1	58.07	8	57.88	57.80	-7.9	1,625	-0.49%
2024/03/21	1	57.00	1	57.20	57.00	0	1,777	0.00%
2024/03/20	4	57.05	0	0.00	57.10	4	2,165	0.18%
2024/03/19	2	56.60	2	56.70	56.50	0	2,247	0.00%
2024/03/18	4	56.25	0	0.00	56.90	4	2,253	0.18%
2024/03/15	3.3	57.43	0	57.60	57.10	3.2	2,284	0.14%
2024/03/14	2.2	57.52	0.2	58.30	57.60	2	2,344	0.09%
2024/03/13	5.1	58.18	6	58.40	58.40	-0.9	2,361	-0.04%
2024/03/12	3	59.60	0	0.00	59.70	3	2,355	0.13%
2024/03/11	2	59.00	8.7	59.01	59.00	-6.6	2,378	-0.28%
2024/03/08	9.3	60.28	1.7	61.08	59.20	7.6	2,410	0.32%
2024/03/07	6.2	60.13	2.1	60.01	60.30	4.1	2,431	0.17%
2024/03/06	0.5	61.02	0	0.00	60.90	0.5	2,561	0.02%
2024/03/05	7.1	61.23	1	61.70	61.20	6.1	2,838	0.22%
2024/03/04	0.5	61.89	0.3	61.80	61.50	0.2	2,886	0.01%
2024/03/01	4	62.05	4	62.18	62.00	0	2,874	0.00%
2024/02/29	3	61.87	1	62.10	62.40	2	2,876	0.07%
2024/02/27	3	62.20	4	63.20	62.00	-1	2,876	-0.03%
2024/02/23	3	62.90	0	0.00	62.20	3	2,878	0.10%
2024/02/22	0	63.30	1	63.10	63.10	-1	2,893	-0.03%
2024/02/21	3	63.03	1	63.60	63.50	2	2,900	0.07%
2024/02/20	2	62.95	0	0.00	62.90	2	2,896	0.07%
2024/02/19	1.1	64.08	1	63.90	63.80	0.1	2,891	0.00%
2024/02/16	4.2	63.23	4	62.83	63.30	0.2	2,896	0.01%
2024/02/15	0	0.00	2	61.80	61.90	-2	2,889	-0.07%
2024/02/05	1.4	61.13	0	0.00	61.20	1.4	2,888	0.05%
2024/02/02	0	0.00	0.3	62.13	61.80	-0.3	2,901	-0.01%
2024/02/01	2	61.70	5	61.78	61.70	-3	2,905	-0.10%
2024/01/31	1.1	62.00	0	0.00	61.90	1.1	2,903	0.04%
2024/01/30	3	62.83	0	0.00	62.50	3	2,888	0.10%
2024/01/26	0	63.60	0	0.00	63.30	0	2,879	0.00%
2024/01/25	0	0.00	1	63.30	63.50	-1	2,885	-0.03%
2024/01/24	1	64.00	0	0.00	63.90	1	2,883	0.03%
2024/01/23	1	64.20	1	63.90	64.30	0	2,899	0.00%
2024/01/22	1	63.80	3	63.80	63.90	-2	2,893	-0.07%
2024/01/19	1.1	63.26	2	63.15	63.00	-0.9	2,895	-0.03%
2024/01/18	6.1	63.16	1	62.70	62.70	5.1	2,899	0.18%
2024/01/17	12.3	64.25	10	63.14	63.10	2.3	2,895	0.08%
2024/01/16	3	63.67	1	65.20	64.80	2	2,802	0.07%
2024/01/15	2	63.65	0	0.00	63.80	2	2,770	0.07%
2024/01/12	2.5	63.10	0	0.00	63.10	2.5	2,793	0.09%
2024/01/11	1	63.60	0	0.00	63.90	1	2,783	0.04%
2024/01/10	0.1	63.23	2	63.50	62.90	-1.9	2,804	-0.07%
2024/01/09	0.1	64.40	0	0.00	63.90	0.1	2,783	0.00%
2024/01/08	1	65.30	0	0.00	64.90	1	2,771	0.04%
2024/01/05	0.2	65.05	0	0.00	64.70	0.2	2,770	0.01%
2024/01/04	0	64.90	1.2	65.18	65.00	-1.2	2,764	-0.04%
2024/01/03	14.4	65.14	0	0.00	65.70	14.4	2,741	0.53%
2024/01/02	1.2	67.06	0	0.00	66.60	1.2	2,686	0.04%
2023/12/29	5	67.30	2	67.40	67.30	3	2,646	0.11%
2023/12/28	5	67.96	0	0.00	67.80	5	2,629	0.19%
2023/12/27	5.1	68.86	3	68.67	68.50	2	2,589	0.08%
2023/12/26	8	69.21	0	0.00	69.00	8	2,568	0.31%
2023/12/25	7.7	70.06	19.1	70.36	69.30	-11.3	2,552	-0.44%
2023/12/22	8	69.44	5	69.24	69.60	3	2,486	0.12%
2023/12/21	4	68.78	1	68.60	68.60	3	2,460	0.12%
2023/12/20	6	69.17	10.4	69.97	68.60	-4.4	2,439	-0.18%
2023/12/19	7	68.60	0	0.00	68.50	7	2,392	0.29%
2023/12/18	12	69.95	22.1	70.53	69.30	-10.1	2,342	-0.43%
2023/12/15	55.2	72.05	80.1	71.83	69.30	-24.9	2,231	-1.11%
2023/12/14	42	70.07	8.2	70.05	70.30	33.8	1,847	1.83%
2023/12/13	3	68.43	0	0.00	68.30	3	1,755	0.17%
2023/12/12	0	0.00	1	68.90	69.00	-1	1,771	-0.06%
2023/12/11	16.1	69.74	18	69.43	69.00	-1.9	1,776	-0.11%
2023/12/08	6	68.47	9.6	68.78	68.60	-3.6	1,714	-0.21%
2023/12/07	4	66.88	0.5	67.50	67.10	3.5	1,699	0.21%
2023/12/06	4	68.15	4	67.90	67.90	0	1,696	0.00%
2023/12/05	4	67.70	3	68.20	68.70	1	1,673	0.06%
2023/12/04	12.4	68.76	3	69.07	68.50	9.4	1,630	0.58%
2023/12/01	33.1	70.50	17.3	70.11	70.20	15.8	1,573	1.00%
2023/11/30	19.3	68.05	35	69.01	70.70	-15.7	1,431	-1.09%
2023/11/29	10.3	65.56	7	65.53	65.90	3.3	1,156	0.29%
2023/11/28	1	63.80	1	63.41	63.80	0	1,104	0.00%
2023/11/27	0	0.00	2	63.40	63.00	-2	1,117	-0.18%
2023/11/24	0	0.00	1	63.90	63.90	-1	1,137	-0.09%
2023/11/22	1.1	63.79	0	0.00	63.80	1.1	1,142	0.10%
2023/11/21	5.1	63.88	1	63.70	63.70	4.1	1,146	0.36%
2023/11/20	0	0.00	16	62.51	62.90	-16	1,139	-1.40%
2023/11/17	0	0.00	0.1	61.90	62.10	-0.1	1,144	-0.01%
2023/11/15	3	61.40	10	61.43	61.60	-7	1,156	-0.61%
2023/11/14	0	0.00	1	59.80	59.80	-1	1,161	-0.09%
2023/11/13	2	59.90	1	60.20	59.70	1	1,189	0.08%
2023/11/10	3	59.90	0	0.00	59.90	3	1,207	0.25%
2023/11/09	5	60.92	0	0.00	60.80	5	1,210	0.41%
2023/11/08	12	61.80	0	0.00	62.00	12	1,248	0.96%
2023/11/06	0	0.00	2	61.80	62.00	-2	1,393	-0.14%
2023/11/02	0	0.00	1	61.20	61.30	-1	1,476	-0.07%
2023/11/01	2.6	60.04	0	0.00	60.00	2.6	1,499	0.17%
2023/10/31	2.6	60.21	0	0.00	59.60	2.6	1,525	0.17%
2023/10/30	0	0.00	1	61.50	61.20	-1	1,577	-0.06%
2023/10/27	1	61.50	0	0.00	61.40	1	1,633	0.06%
2023/10/26	0	62.20	1	62.50	62.20	-1	1,693	-0.06%
2023/10/25	0	63.00	1	63.00	62.90	-1	1,748	-0.06%
2023/10/24	1	62.00	5	61.74	62.10	-4	1,846	-0.22%
2023/10/23	2.1	61.62	0	0.00	61.50	2.1	1,890	0.11%
2023/10/20	0.1	61.35	0	0.00	61.80	0.1	1,961	0.01%
2023/10/19	0.1	63.00	0	0.00	63.00	0.1	2,055	0.00%
2023/10/18	1.1	62.45	0	0.00	63.20	1.1	2,129	0.05%
2023/10/13	4.1	64.72	0	0.00	64.40	4.1	2,994	0.14%
2023/10/11	0	0.00	2	64.35	64.20	-2	3,635	-0.06%
2023/10/05	0	0.00	7	64.71	64.80	-7	4,607	-0.15%
2023/10/04	0	0.00	0	63.70	63.80	0	5,391	0.00%
2023/10/03	0	0.00	6	64.60	64.40	-6	5,595	-0.11%
2023/10/02	0	0.00	1	64.70	64.60	-1	5,621	-0.02%
2023/09/28	2.1	63.75	2	63.75	64.00	0.1	5,639	0.00%
2023/09/27	0	0.00	1	63.60	63.50	-1	5,672	-0.02%
2023/09/26	1	64.10	0	0.00	64.00	1	5,682	0.02%
2023/09/21	0	64.50	3	64.33	64.00	-3	5,704	-0.05%
2023/09/19	1.2	66.03	0	0.00	65.80	1.2	5,784	0.02%
2023/09/18	0	67.40	0	0.00	67.10	0	5,793	0.00%
2023/09/15	0	0.00	13	66.31	66.40	-13	5,809	-0.22%
2023/09/14	2.1	66.66	5	66.78	67.20	-2.9	5,800	-0.05%
2023/09/13	0	0.00	3	65.57	65.80	-3	5,789	-0.05%
2023/09/12	7	66.14	2	65.95	65.80	5	5,816	0.09%
2023/09/11	11	65.53	4	65.75	64.80	7	5,816	0.12%
2023/09/08	3	64.77	1.1	64.73	64.70	1.9	5,816	0.03%
2023/09/07	0	0.00	2	64.85	64.70	-2	5,837	-0.03%
2023/09/06	1	65.20	1.3	65.58	65.30	-0.3	5,877	0.00%
2023/09/05	1	65.70	1	65.70	65.80	0	5,961	0.00%
2023/09/04	0.3	64.50	4	64.95	64.90	-3.8	5,958	-0.06%
2023/09/01	2	64.35	4	64.30	64.30	-2	5,963	-0.03%
2023/08/31	6	64.00	0	0.00	64.20	6	5,992	0.10%
2023/08/30	1	63.40	2	63.80	64.00	-1	6,007	-0.02%
2023/08/29	3	62.00	1	61.70	62.70	2	6,070	0.03%
2023/08/28	0.1	62.00	5	61.60	61.60	-4.9	6,075	-0.08%
2023/08/25	0	0.00	1	62.10	62.20	-1	6,093	-0.02%
2023/08/24	2	63.05	1	62.70	62.60	1	6,106	0.02%
2023/08/23	1	62.30	1	62.30	62.30	0	6,159	0.00%
2023/08/21	0.1	63.35	1	62.90	62.70	-0.9	6,188	-0.01%
2023/08/18	2.2	63.96	0	0.00	63.10	2.2	6,202	0.04%
2023/08/17	1	64.10	1	63.80	64.40	0	6,202	0.00%
2023/08/16	1.2	62.20	1	62.50	62.50	0.2	6,180	0.00%
2023/08/15	2	62.75	0	0.00	63.10	2	6,199	0.03%
2023/08/14	3	63.66	8.3	62.61	62.60	-5.2	6,204	-0.08%
2023/08/11	44.6	65.84	41	65.46	65.20	3.6	6,171	0.06%
2023/08/10	46.5	66.97	29	66.52	66.80	17.5	6,139	0.29%
2023/08/09	19	70.65	17	69.98	70.30	2	6,052	0.03%
2023/08/08	3	72.00	10	72.10	71.80	-7	6,001	-0.12%
2023/08/07	8	71.15	5	72.00	72.90	3	5,999	0.05%
2023/08/04	8.1	71.19	8	71.15	71.30	0.1	6,010	0.00%
2023/08/02	5.5	72.35	1	73.70	71.70	4.5	6,010	0.07%
2023/08/01	6.3	73.34	11.3	73.01	73.50	-5	5,947	-0.08%
2023/07/31	23.5	74.20	5	72.82	72.70	18.5	5,894	0.31%
2023/07/28	7.1	74.64	3	74.80	74.80	4.1	5,830	0.07%
2023/07/27	29	77.29	14.1	77.50	77.80	14.9	5,781	0.26%
2023/07/26	3	75.77	0	0.00	75.40	3	5,704	0.05%
2023/07/25	7.1	76.47	16	76.84	76.50	-8.9	5,677	-0.16%
2023/07/24	29.8	76.40	19	75.97	76.30	10.8	5,619	0.19%
2023/07/21	3.7	77.60	2	77.10	77.70	1.7	5,525	0.03%
2023/07/20	4.2	78.21	12	78.86	78.60	-7.8	5,494	-0.14%
2023/07/19	44	79.49	30.1	78.95	77.60	13.9	5,426	0.26%
2023/07/18	71.1	82.76	70.1	81.58	79.90	1	5,296	0.02%
2023/07/17	43.2	80.03	61.3	79.67	80.10	-18.1	4,748	-0.38%
2023/07/14	48	77.47	32.1	77.43	78.00	15.9	4,388	0.36%
2023/07/13	17.4	75.91	25.1	75.97	75.20	-7.7	4,225	-0.18%
2023/07/12	147.7	79.45	99.2	78.17	76.30	48.5	4,058	1.19%	大買/
2023/07/11	118.6	76.64	133.9	77.66	79.00	-15.3	3,399	-0.45%	大買/大賣/
2023/07/10	37.4	71.71	34	71.66	71.90	3.4	2,663	0.13%
2023/07/07	5.4	68.45	0	0.00	68.00	5.4	2,516	0.21%
2023/07/06	0.2	69.87	4	70.28	69.60	-3.9	2,535	-0.15%
2023/07/05	1.1	70.37	2	70.35	70.10	-0.9	2,547	-0.04%
2023/07/04	0	69.70	1	69.60	69.50	-1	2,554	-0.04%
2023/07/03	2	69.65	4.1	69.60	69.40	-2.1	2,600	-0.08%
2023/06/30	0.1	69.40	0	0.00	69.30	0.1	2,628	0.00%
2023/06/29	0.1	69.00	0	0.00	69.00	0.1	2,671	0.00%
2023/06/28	2	69.05	5	69.36	68.70	-3	2,814	-0.11%
2023/06/27	5	70.48	4	70.40	68.90	1	3,105	0.03%
2023/06/26	2	69.25	6	69.65	69.80	-4	3,064	-0.13%
2023/06/21	3.3	69.03	2	69.40	69.30	1.3	3,102	0.04%
2023/06/20	3.2	67.98	1.5	67.93	68.20	1.7	3,213	0.05%
2023/06/19	6.3	67.87	3	67.73	67.80	3.3	3,365	0.10%
2023/06/16	6.2	69.09	5	69.42	68.90	1.2	3,404	0.03%
2023/06/15	4.3	69.50	10	69.91	69.80	-5.7	3,655	-0.16%
2023/06/14	7	70.24	0	0.00	70.00	7	3,677	0.19%
2023/06/13	2	71.05	13	71.02	70.90	-11	3,720	-0.30%
2023/06/12	8.6	71.06	1	71.60	70.80	7.5	3,760	0.20%
2023/06/09	5	70.92	19	70.58	70.90	-14	3,746	-0.37%
2023/06/08	8	69.15	2	69.70	69.10	6	3,751	0.16%
2023/06/07	2	70.20	0	0.00	70.30	2	3,866	0.05%
2023/06/06	4.1	69.58	0	0.00	69.40	4.1	3,969	0.10%
2023/06/05	3	71.00	16	71.01	71.00	-13	4,284	-0.30%
2023/06/02	9.2	71.05	1	70.00	71.00	8.2	4,565	0.18%
2023/06/01	1	70.10	1	70.50	70.40	0	4,811	0.00%
2023/05/31	1	69.71	1	70.10	70.00	0	4,813	0.00%
2023/05/30	1.1	69.48	4	69.93	69.50	-2.9	4,805	-0.06%
2023/05/29	7	70.24	19.7	70.03	70.20	-12.7	4,800	-0.26%
2023/05/26	4	68.33	2	68.45	68.50	2	4,761	0.04%
2023/05/25	3	68.33	3.1	68.36	68.30	-0.1	4,755	0.00%
2023/05/24	1	68.00	13.1	68.11	68.20	-12.1	4,776	-0.25%
2023/05/23	2.4	68.05	2	67.75	67.50	0.4	4,779	0.01%
2023/05/22	4	67.23	0	0.00	67.50	4	4,775	0.08%
2023/05/19	3	67.17	3	67.63	67.00	0	4,807	0.00%
2023/05/18	1.1	66.08	6	66.55	66.90	-4.9	4,852	-0.10%
2023/05/17	4.2	66.15	0	0.00	66.00	4.2	4,888	0.09%
2023/05/16	4	65.70	2	65.55	65.80	2	4,896	0.04%
2023/05/15	1	65.20	1.6	65.43	64.70	-0.6	4,903	-0.01%
2023/05/10	8.2	66.70	8	66.13	66.70	0.2	5,006	0.00%
2023/05/09	1.3	65.85	1	65.30	65.00	0.3	5,044	0.01%
2023/05/08	2	67.25	1	67.30	66.80	1	5,100	0.02%
2023/05/05	0	0.00	0.1	66.70	66.60	-0.1	5,278	0.00%
2023/05/04	2	66.25	0	0.00	66.40	2	5,367	0.04%
2023/05/03	2	66.55	2.1	66.60	66.70	-0.1	5,474	0.00%
2023/05/02	2	65.75	1.1	67.67	67.00	0.9	5,540	0.02%
2023/04/28	1.3	65.34	1	65.50	65.40	0.3	5,623	0.00%
2023/04/27	1	63.80	2	64.30	64.30	-1	5,616	-0.02%
2023/04/26	2.1	63.52	1.1	64.29	64.40	1	5,612	0.02%
2023/04/25	8	64.80	2.1	65.14	64.30	5.9	5,597	0.11%
2023/04/24	1.2	66.75	0	0.00	66.60	1.2	5,574	0.02%
2023/04/21	9.8	67.74	2	67.30	66.80	7.8	5,571	0.14%
2023/04/20	5.1	69.46	2	69.50	69.20	3.1	5,542	0.06%
2023/04/19	1.1	70.81	2	70.70	70.60	-0.9	5,551	-0.02%
2023/04/18	9	72.28	8	71.86	71.60	1	5,527	0.02%
2023/04/17	3	70.10	8.4	71.17	72.20	-5.4	5,455	-0.10%
2023/04/14	8.5	69.64	1.2	69.63	69.90	7.3	5,370	0.14%
2023/04/13	6.3	70.67	8	70.99	70.10	-1.7	5,323	-0.03%
2023/04/12	7.2	72.28	1	72.00	71.80	6.2	5,283	0.12%
2023/04/11	3.3	71.74	3	71.73	72.00	0.3	5,249	0.01%
2023/04/10	3	71.47	5	71.42	71.70	-2	5,239	-0.04%
2023/04/07	2	71.65	1	71.50	71.50	1	5,213	0.02%
2023/04/06	6	71.78	9	71.93	71.70	-3	5,181	-0.06%
2023/03/31	3.2	71.47	8.1	71.21	71.30	-4.9	5,147	-0.09%
2023/03/30	10.1	71.19	4	70.88	70.80	6.1	5,119	0.12%
2023/03/29	17.2	71.48	19	71.43	71.00	-1.8	5,091	-0.04%
2023/03/28	52	72.10	49.7	70.98	70.50	2.3	4,993	0.05%
2023/03/27	0.2	70.30	3	70.17	69.90	-2.8	4,707	-0.06%
2023/03/24	4	70.19	4.5	70.15	70.00	-0.5	4,711	-0.01%
2023/03/23	11.9	70.46	14.1	70.39	70.30	-2.1	4,743	-0.05%
2023/03/22	8.3	72.32	26.1	72.12	72.00	-17.8	4,658	-0.38%
2023/03/21	11.7	71.01	12.2	71.08	71.30	-0.5	4,563	-0.01%
2023/03/20	22	72.14	40.2	72.43	71.00	-18.2	4,701	-0.39%
2023/03/17	1.1	68.51	2	68.45	68.90	-0.9	4,435	-0.02%
2023/03/16	5.2	67.94	5.1	67.53	67.20	0.2	4,405	0.00%
2023/03/15	10.1	69.70	8	69.35	69.00	2.1	4,388	0.05%
2023/03/14	0.2	68.37	1	68.10	68.10	-0.8	4,401	-0.02%
2023/03/13	21.1	68.35	20	68.39	69.10	1.1	4,451	0.02%
2023/03/10	26.6	70.12	20	69.18	69.40	6.6	4,458	0.15%
2023/03/09	55.6	71.74	55.1	71.48	71.70	0.5	4,608	0.01%
2023/03/08	121.1	72.76	109.1	72.72	72.10	12.1	4,625	0.26%	大買/大賣/
2023/03/07	99.5	71.63	82.6	71.64	71.80	16.9	4,341	0.39%
2023/03/06	109.6	70.75	77.7	70.71	70.70	31.9	4,092	0.78%	大買/
2023/03/03	2	66.20	2	66.55	66.50	0	3,800	0.00%
2023/03/02	2.6	66.02	4	66.00	65.90	-1.4	3,820	-0.04%
2023/03/01	6	66.67	2	66.65	66.30	4	3,827	0.10%
2023/02/24	3	66.73	7	67.10	66.80	-4	3,849	-0.10%
2023/02/23	2	66.65	2.1	66.61	66.50	-0.1	3,851	0.00%
2023/02/22	11.4	66.29	7	66.23	66.20	4.4	3,873	0.11%
2023/02/21	5	67.88	6	67.78	67.60	-1	3,879	-0.03%
2023/02/20	1.2	67.13	1	67.40	67.50	0.2	3,947	0.01%
2023/02/17	2.2	66.99	3	66.80	66.90	-0.8	3,966	-0.02%
2023/02/16	10	66.76	22	67.56	67.70	-12	3,962	-0.30%
2023/02/15	17	66.69	2	67.40	66.30	15	3,941	0.38%
2023/02/14	6.1	67.03	0	0.00	66.50	6.1	3,907	0.16%
2023/02/13	0	66.50	0	0.00	66.50	0	3,927	0.00%
2023/02/10	5.2	67.74	24	67.55	67.00	-18.8	3,946	-0.48%
2023/02/09	3.2	68.79	3	68.77	68.50	0.2	3,932	0.01%
2023/02/08	13	68.97	2	68.90	68.70	11	3,918	0.28%
2023/02/07	10	68.28	22.4	68.66	69.10	-12.4	3,901	-0.32%
2023/02/06	4.1	68.50	6	68.47	68.60	-1.9	3,895	-0.05%
2023/02/03	28	69.94	14.6	69.00	69.10	13.4	3,846	0.35%
2023/02/02	6.1	67.68	9.1	67.69	68.10	-3	3,694	-0.08%
2023/02/01	22.4	67.34	15	67.34	67.10	7.4	3,638	0.20%
2023/01/31	9	65.63	17	65.86	66.30	-8	3,600	-0.22%
2023/01/30	7	64.94	37.2	65.27	65.30	-30.2	3,581	-0.84%
2023/01/17	0	0.00	2	62.95	62.80	-2	3,502	-0.06%
2023/01/16	0	62.17	0	0.00	62.50	0	3,522	0.00%
2023/01/13	0	61.90	0	0.00	61.80	0	3,544	0.00%
2023/01/12	1.1	62.38	3	63.53	62.00	-1.9	3,574	-0.05%
2023/01/11	0	63.30	1	63.40	63.50	-1	3,597	-0.03%
2023/01/10	1.1	63.09	1	63.10	63.10	0.1	3,637	0.00%
2023/01/09	4	61.63	8	62.39	63.00	-4	3,665	-0.11%
2023/01/06	2	60.35	0	0.00	60.50	2	3,675	0.05%
2023/01/05	1	60.00	0	0.00	60.10	1	3,756	0.03%
2023/01/03	0	59.10	0	58.80	59.10	0	3,826	0.00%
2022/12/30	1	58.10	0	0.00	57.90	1	3,839	0.03%
2022/12/29	1.1	57.34	0	0.00	57.90	1.1	3,869	0.03%
2022/12/28	3.2	59.00	2	59.00	58.40	1.2	3,943	0.03%
2022/12/27	1	60.40	1	60.30	60.40	0	3,945	0.00%
2022/12/26	1	60.00	0	0.00	60.00	1	3,975	0.03%
2022/12/23	2	59.96	1	60.40	60.40	1	4,039	0.03%
2022/12/22	0.1	60.80	0	0.00	60.60	0.1	4,080	0.00%
2022/12/21	6	60.78	1	61.00	60.60	5	4,149	0.12%
2022/12/20	3.1	62.54	2	62.15	61.20	1.1	4,155	0.03%
2022/12/19	1	63.30	1	63.60	63.90	0	4,177	0.00%
2022/12/16	3.1	64.14	3.2	64.03	64.00	-0.1	4,209	0.00%
2022/12/15	16	65.70	36	65.62	65.40	-20	4,215	-0.47%
2022/12/14	12	64.65	9	64.78	65.00	3	4,141	0.07%
2022/12/13	33	64.44	33	64.65	64.60	0	4,113	0.00%
2022/12/12	39	64.77	29.1	65.03	64.20	9.9	4,051	0.25%
2022/12/09	1.1	62.98	0	0.00	62.20	1.1	3,860	0.03%
2022/12/08	12	62.57	2	62.80	63.00	10	3,895	0.26%
2022/12/07	8.1	62.67	18.3	62.61	62.10	-10.2	3,924	-0.26%
2022/12/06	8.1	64.35	9	63.73	63.50	-0.9	3,934	-0.02%
2022/12/05	4.1	64.81	6.5	65.54	66.00	-2.4	3,979	-0.06%
2022/12/02	15	65.89	14	65.90	65.70	1	4,065	0.02%
2022/12/01	40.2	65.83	20	65.74	65.60	20.2	4,047	0.50%
2022/11/30	13.3	62.40	21	62.16	63.10	-7.8	3,926	-0.20%
2022/11/29	9.1	60.97	2	60.75	60.70	7.1	3,892	0.18%
2022/11/28	2	61.00	12.1	61.20	61.30	-10.1	3,919	-0.26%
2022/11/25	18.1	60.82	7	61.33	60.40	11.1	4,007	0.28%
2022/11/24	13	60.19	6	60.50	60.70	7	4,036	0.17%
2022/11/23	0	0.00	3	59.30	59.20	-3	4,057	-0.07%
2022/11/22	4.2	59.27	3	58.93	58.90	1.2	4,165	0.03%
2022/11/21	3	60.80	6	60.63	60.30	-3	4,361	-0.07%
2022/11/18	3	60.90	27.1	60.69	60.00	-24.1	4,769	-0.51%
2022/11/17	6	60.95	2	61.00	61.50	4	4,768	0.08%
2022/11/16	4	60.50	1	60.20	60.40	3	4,782	0.06%
2022/11/15	0	0.00	2	59.25	59.30	-2	4,748	-0.04%
2022/11/14	0	0.00	11	58.57	58.60	-11	4,871	-0.23%
2022/11/11	8	58.85	7	58.61	58.10	1	5,017	0.02%
2022/11/10	0	0.00	1	58.10	58.10	-1	5,312	-0.02%
2022/11/09	3	58.73	15	58.80	58.70	-12	5,539	-0.22%
2022/11/08	13	57.93	3	58.80	57.30	10	5,579	0.18%
2022/11/07	4	58.30	3.1	58.34	58.30	0.9	5,601	0.02%
2022/11/04	1	57.80	4	57.82	57.80	-3	5,692	-0.05%
2022/11/03	2.1	57.83	0	0.00	58.00	2.1	5,743	0.04%
2022/11/02	13	57.30	9	57.26	57.20	4	5,835	0.07%
2022/11/01	1	56.00	3	55.77	55.90	-2	5,908	-0.03%
2022/10/31	10	54.93	6	55.18	55.10	4	6,159	0.06%
2022/10/28	0	0.00	2	53.75	53.70	-2	6,484	-0.03%
2022/10/27	3	55.27	3	55.10	55.60	0	6,538	0.00%
2022/10/26	1	53.90	0	0.00	53.80	1	6,519	0.02%
2022/10/25	1	53.00	0	0.00	53.10	1	6,497	0.02%
2022/10/24	1	53.30	1	53.80	53.10	0	6,523	0.00%
2022/10/21	1.1	52.77	1	53.10	52.10	0.1	6,565	0.00%
2022/10/20	1	51.81	0	0.00	53.30	1	6,603	0.02%
2022/10/19	1	54.00	2	53.45	53.20	-1	6,675	-0.01%
2022/10/18	2	53.05	1	53.60	53.60	1	6,692	0.01%
2022/10/17	3.2	50.24	5	50.98	52.00	-1.8	6,812	-0.03%
2022/10/14	1	52.51	6	53.02	53.00	-5	7,022	-0.07%
2022/10/13	2	52.10	3	51.03	49.10	-1	7,058	-0.01%
2022/10/12	4.1	53.95	1	53.60	53.20	3.1	7,066	0.04%
2022/10/11	5.5	54.45	3	54.87	54.20	2.5	7,092	0.03%
2022/10/07	1	57.80	0	0.00	57.20	1	7,117	0.01%
2022/10/06	3	57.57	2	57.10	58.00	1	7,179	0.01%
2022/10/05	7	57.96	4	58.98	57.10	3	7,199	0.04%
2022/10/04	3	58.30	2	58.40	58.60	1	7,171	0.01%
2022/10/03	3	57.43	8	57.39	57.20	-5	7,236	-0.07%
2022/09/30	7.5	56.29	3	55.17	57.00	4.5	7,381	0.06%
2022/09/29	2	56.50	4	56.20	56.00	-2	7,404	-0.03%
2022/09/28	2.5	55.78	0	0.00	55.00	2.5	7,415	0.03%
2022/09/27	0	58.40	0	0.00	59.50	0	7,453	0.00%
2022/09/26	5	58.23	9	57.94	57.90	-4	7,571	-0.05%
2022/09/23	2	62.50	5	64.44	62.00	-3	7,628	-0.04%
2022/09/22	6	63.86	4	63.30	64.00	2	7,688	0.03%
2022/09/21	1	64.90	4	65.00	64.40	-3	7,686	-0.04%
2022/09/20	2	65.70	2	66.40	65.40	0	7,731	0.00%
2022/09/19	1	65.39	4	65.23	65.00	-3	7,790	-0.04%
2022/09/16	3.1	65.87	2	66.35	65.50	1.1	7,829	0.01%
2022/09/15	8.1	67.57	6.1	66.76	66.40	1.9	7,899	0.02%
2022/09/14	2	67.10	4	67.23	67.40	-2	7,925	-0.03%
2022/09/13	8	68.12	6.3	67.17	67.00	1.7	7,975	0.02%
2022/09/12	8	67.74	51	67.30	67.80	-43	8,102	-0.53%
2022/09/08	14	67.66	42.1	66.58	68.50	-28.1	8,290	-0.34%
2022/09/07	3.1	63.71	5	63.56	64.40	-1.9	8,456	-0.02%
2022/09/06	27.1	65.49	28	65.13	63.60	-0.9	8,418	-0.01%
2022/09/05	67.1	69.33	52	68.30	67.50	15.1	8,364	0.18%
2022/09/02	18	69.14	21	69.70	69.70	-3	8,340	-0.04%
2022/09/01	24	70.25	20.4	69.69	68.90	3.6	8,309	0.04%
2022/08/31	12	68.91	17	69.42	69.90	-5	8,199	-0.06%
2022/08/30	16.4	68.82	19	69.20	69.10	-2.6	8,195	-0.03%
2022/08/29	37.5	68.55	23	68.47	68.30	14.5	8,202	0.18%
2022/08/26	45.1	70.87	51	71.49	71.60	-5.9	8,191	-0.07%
2022/08/25	151.1	71.15	135.1	71.37	70.10	16	8,089	0.20%	大買/大賣/
2022/08/24	26	68.11	26	67.90	68.10	0	7,866	0.00%
2022/08/23	16.3	68.27	17	68.39	68.20	-0.7	8,076	-0.01%
2022/08/22	22	69.15	34	69.22	69.30	-12	8,299	-0.14%
2022/08/19	41	69.94	55.2	70.30	69.90	-14.2	8,332	-0.17%
2022/08/18	14.1	69.74	11	69.79	70.40	3.1	8,275	0.04%
2022/08/17	75	71.81	39.5	71.58	71.00	35.6	8,186	0.43%
2022/08/16	25	69.21	27.2	69.28	70.20	-2.2	7,927	-0.03%
2022/08/15	4	67.18	9.1	67.45	67.90	-5.1	7,819	-0.06%
2022/08/12	3.1	66.20	8	66.40	66.20	-4.9	7,855	-0.06%
2022/08/11	12.1	67.58	12	67.55	66.30	0.1	7,936	0.00%
2022/08/10	6	67.28	2	66.95	66.80	4	8,128	0.05%
2022/08/09	24.1	67.99	6	67.93	67.40	18.1	8,351	0.22%
2022/08/08	5	66.06	12	66.44	67.30	-7	8,537	-0.08%
2022/08/05	29.1	67.90	33.1	67.73	67.60	-4.1	8,520	-0.05%
2022/08/04	69.1	65.53	64.2	65.65	66.70	4.9	8,413	0.06%
2022/08/03	9	63.24	3	62.60	63.40	6	8,327	0.07%
2022/08/02	3	63.60	6	63.05	63.50	-3	8,470	-0.04%
2022/08/01	3	65.00	2	65.05	64.80	1	8,563	0.01%
2022/07/29	4	64.85	8	65.01	65.00	-4	8,652	-0.05%
2022/07/28	10	64.59	16	64.59	63.80	-6	8,937	-0.07%
2022/07/27	1	63.30	2	63.00	64.50	-1	8,971	-0.01%
2022/07/26	14	63.54	7	63.71	62.60	7	9,027	0.08%
2022/07/25	11	65.13	13	65.47	65.10	-2	9,039	-0.02%
2022/07/22	31.1	65.78	19	65.69	65.80	12.1	9,176	0.13%
2022/07/21	45.1	64.17	52.2	64.55	66.20	-7.2	9,223	-0.08%
2022/07/20	9	62.49	6.2	62.26	62.40	2.8	9,154	0.03%
2022/07/19	20	60.99	22.3	60.60	60.90	-2.3	9,272	-0.02%
2022/07/18	18.1	59.90	6	59.87	59.80	12.1	9,442	0.13%
2022/07/15	10.1	58.92	8	58.94	59.00	2.1	9,747	0.02%
2022/07/14	3	56.33	14.2	56.55	58.30	-11.2	10,055	-0.11%
2022/07/13	7.1	56.38	7	56.70	55.80	0.1	10,347	0.00%
2022/07/12	14.2	55.13	2	55.60	54.80	12.2	10,689	0.11%
2022/07/11	16	58.03	11	58.26	58.10	5	10,957	0.05%
2022/07/08	16	58.31	55.1	57.13	58.00	-39.1	11,017	-0.35%
2022/07/07	10.5	53.70	2	55.05	55.80	8.5	10,898	0.08%
2022/07/06	33	56.04	1	54.80	53.90	32	10,894	0.29%
2022/07/05	13	55.48	18	56.17	56.50	-5	10,938	-0.05%
2022/07/04	5.7	58.08	10	57.86	56.90	-4.3	10,930	-0.04%
2022/07/01	9	61.82	19	61.89	57.90	-10	11,029	-0.09%
2022/06/30	19	63.75	56	63.66	63.00	-37	11,036	-0.34%
2022/06/29	1	67.00	3	67.57	67.60	-2	11,191	-0.02%
2022/06/28	24	68.72	17	68.25	68.00	7	11,908	0.06%
2022/06/27	17	69.46	33	69.41	70.00	-16	13,329	-0.12%
2022/06/24	4	67.53	0	0.00	67.00	4	13,453	0.03%
2022/06/23	8	66.56	10	66.18	66.30	-2	13,603	-0.01%
2022/06/22	35	67.37	12	66.86	66.60	23	13,864	0.17%
2022/06/21	20	67.82	8	67.81	69.40	12	14,058	0.09%
2022/06/20	31.1	67.81	29	66.97	66.10	2.1	14,344	0.01%
2022/06/17	46.1	69.20	39	69.17	69.10	7.1	14,401	0.05%
2022/06/16	54.1	74.90	32	74.07	71.60	22.1	14,233	0.16%
2022/06/15	12	78.89	29.1	79.14	79.00	-17.1	14,183	-0.12%
2022/06/14	18	78.73	29	78.30	78.90	-11	14,341	-0.08%
2022/06/13	7.1	79.92	2.4	79.84	79.50	4.7	14,314	0.03%
2022/06/10	41	80.80	21.5	81.16	81.80	19.5	14,409	0.14%
2022/06/09	8	81.01	2	80.85	81.50	6	14,480	0.04%
2022/06/08	1	81.80	2	81.90	80.80	-1	14,506	-0.01%
2022/06/07	7.1	81.10	8.2	81.13	81.50	-1.1	14,549	-0.01%
2022/06/06	24	81.67	24	81.65	81.40	0	14,548	0.00%
2022/06/02	11.2	83.59	3	83.60	83.10	8.2	14,535	0.06%
2022/06/01	25.9	84.76	26.4	84.93	84.00	-0.5	14,505	0.00%
2022/05/31	26.2	84.23	12.1	84.18	83.80	14.1	14,345	0.10%
2022/05/30	31	82.95	66.7	82.91	84.50	-35.7	14,193	-0.25%
2022/05/27	8	80.45	12	80.54	80.20	-4	13,953	-0.03%
2022/05/26	16	79.71	18	80.37	78.90	-2	13,935	-0.01%
2022/05/25	18	79.78	14.1	79.37	80.20	3.9	13,923	0.03%
2022/05/24	42.1	80.69	42.2	79.11	78.70	-0.1	13,997	0.00%
2022/05/23	11.1	82.15	14	82.26	81.20	-2.9	14,026	-0.02%
2022/05/20	6.2	81.13	11.2	81.23	81.20	-5	14,123	-0.04%
2022/05/19	15	78.94	13.1	79.14	81.20	1.9	14,577	0.01%
2022/05/18	58.1	81.52	28	81.53	81.20	30.1	14,594	0.21%
2022/05/17	36.1	80.83	26.2	80.87	82.40	9.9	14,434	0.07%
2022/05/16	55	80.18	56.1	79.83	78.40	-1.1	14,348	-0.01%
2022/05/13	50	76.98	34	77.16	77.20	16	14,440	0.11%
2022/05/12	31	76.76	35	77.42	75.50	-4	14,713	-0.03%
2022/05/11	49	77.39	49.3	77.38	77.10	-0.3	15,081	0.00%
2022/05/10	34	74.84	24.4	74.93	75.50	9.6	14,961	0.06%
2022/05/09	12.1	78.31	19	78.33	77.10	-6.9	15,062	-0.05%
2022/05/06	11	80.09	6.7	80.24	81.20	4.3	15,546	0.03%
2022/05/05	15	81.53	16.1	81.92	81.40	-1.1	15,572	-0.01%
2022/05/04	4	78.90	1	79.10	78.60	3	15,326	0.02%
2022/05/03	12	77.79	10	77.46	77.90	2	15,547	0.01%
2022/04/29	14	78.02	14	78.51	76.10	0	15,578	0.00%
2022/04/28	24.1	75.01	22	75.47	76.00	2.1	15,557	0.01%
2022/04/27	12	72.89	19.2	73.90	76.10	-7.1	15,466	-0.05%
2022/04/26	14	77.67	11	77.85	77.00	3	15,339	0.02%
2022/04/25	20.2	79.67	5	79.90	78.70	15.2	15,252	0.10%
2022/04/22	18	83.53	23	83.28	82.80	-5	15,120	-0.03%
2022/04/21	67.1	82.79	42.1	83.21	84.60	25	14,983	0.17%
2022/04/20	18.1	80.56	17	80.50	80.80	1.1	14,855	0.01%
2022/04/19	28.2	82.07	11.2	81.68	80.60	17	14,623	0.12%
2022/04/18	39.6	82.70	38.6	83.10	82.00	1	14,444	0.01%
2022/04/15	38.6	86.44	12.1	86.88	85.00	26.5	14,235	0.19%
2022/04/14	14.2	91.44	5.6	92.20	90.80	8.6	14,260	0.06%
2022/04/13	7.2	93.97	1	93.91	93.80	6.1	14,192	0.04%
2022/04/12	13.3	94.36	11	94.55	93.30	2.3	14,352	0.02%
2022/04/11	16.7	96.04	12.1	95.80	95.00	4.6	14,407	0.03%
2022/04/08	15.1	98.66	20.4	98.35	98.10	-5.2	14,392	-0.04%
2022/04/07	30.2	99.84	21.2	100.79	98.00	9	14,346	0.06%
2022/04/06	30	100.50	18	101.46	101.50	12	14,168	0.08%
2022/04/01	51.5	99.69	39	99.74	100.50	12.5	14,162	0.09%
2022/03/31	82.4	104.87	76	104.09	102.00	6.4	13,986	0.05%
2022/03/30	105.6	105.19	150.7	106.24	105.00	-45.1	13,567	-0.33%	大買/大賣/
2022/03/29	24.4	99.61	25.1	99.80	98.80	-0.7	12,340	-0.01%
2022/03/28	35.2	98.72	26	98.44	98.40	9.2	12,524	0.07%
2022/03/25	38.1	99.91	45.2	100.41	99.90	-7.2	12,582	-0.06%
2022/03/24	39.6	97.71	30	97.99	97.80	9.6	12,322	0.08%
2022/03/23	47.8	99.83	44	100.44	99.60	3.8	12,188	0.03%
2022/03/22	33	102.39	9	102.22	102.50	24	12,003	0.20%
2022/03/21	14	105.64	18.9	105.06	105.00	-4.9	11,884	-0.04%
2022/03/18	19	104.03	40.2	104.04	105.00	-21.2	11,866	-0.18%
2022/03/17	23.1	100.83	26.3	101.30	102.00	-3.2	11,702	-0.03%
2022/03/16	6.1	96.49	8	96.41	96.30	-2	11,705	-0.02%
2022/03/15	13.1	97.17	6	96.20	95.00	7.1	11,863	0.06%
2022/03/14	21	102.17	16	103.47	102.00	5	11,960	0.04%
2022/03/11	4.3	99.63	8	99.79	101.00	-3.7	12,395	-0.03%
2022/03/10	15	100.14	17	100.26	99.50	-2	12,755	-0.02%
2022/03/09	2	96.28	3	96.57	97.70	-1	13,630	-0.01%
2022/03/08	12.1	95.96	16	95.09	93.70	-4	13,895	-0.03%
2022/03/07	8	98.32	14.2	98.24	97.30	-6.2	14,153	-0.04%
2022/03/04	3	101.33	6.5	101.77	101.50	-3.5	14,469	-0.02%
2022/03/03	9	103.56	6.5	104.42	103.00	2.5	14,750	0.02%
2022/03/02	13	101.92	1	102.50	103.50	12	14,986	0.08%
2022/03/01	18	102.75	10	102.75	103.50	8	15,294	0.05%
2022/02/25	2.1	101.24	1	101.00	100.50	1.1	15,771	0.01%
2022/02/24	12.2	99.85	23	100.40	99.40	-10.8	16,240	-0.07%
2022/02/23	20.2	103.31	21	103.29	104.00	-0.8	16,640	0.00%
2022/02/22	36.3	102.85	26.2	102.57	102.50	10.1	17,811	0.06%
2022/02/21	115	110.71	80.5	109.85	106.00	34.5	18,081	0.19%	大買/
2022/02/18	7	107.64	6.6	107.92	109.00	0.4	17,897	0.00%
2022/02/17	8.3	106.83	26	106.52	107.00	-17.7	18,019	-0.10%
2022/02/16	51.2	107.26	47	107.22	107.00	4.2	18,175	0.02%
2022/02/15	39.7	107.69	37.9	106.98	105.00	1.8	18,300	0.01%
2022/02/14	80.2	105.57	89.2	106.23	106.00	-9	18,441	-0.05%
2022/02/11	64.2	105.21	71.1	105.81	105.00	-6.9	18,444	-0.04%
2022/02/10	2	102.99	5.1	102.20	103.00	-3	18,668	-0.02%
2022/02/09	45.3	103.27	36.1	103.18	103.00	9.2	19,384	0.05%
2022/02/08	81.3	100.70	109.2	101.72	102.00	-28	19,523	-0.14%	大賣/
2022/02/07	10	93.85	17	93.65	95.00	-7	19,910	-0.04%
2022/01/26	16.1	90.58	10	90.89	90.50	6.1	20,923	0.03%
2022/01/25	86.2	91.64	91	92.46	89.50	-4.8	22,423	-0.02%
2022/01/24	5.1	89.96	19.2	88.82	91.30	-14.1	22,697	-0.06%
2022/01/21	16.2	89.21	6	89.62	88.70	10.2	23,536	0.04%
2022/01/20	16	90.13	21	89.20	90.30	-5	24,081	-0.02%
2022/01/19	13.1	90.74	8	90.31	90.40	5.1	24,609	0.02%
2022/01/18	9	93.09	7	92.59	92.40	2	25,087	0.01%
2022/01/17	7.1	90.59	4	90.38	92.00	3.1	25,652	0.01%
2022/01/14	6.1	89.12	4.1	88.96	89.30	2	26,174	0.01%
2022/01/13	20.2	90.59	16.3	91.25	90.60	3.9	27,169	0.01%
2022/01/12	21.1	93.77	22	93.51	92.70	-0.9	27,947	0.00%
2022/01/11	28.2	95.17	25.7	95.55	93.70	2.5	28,558	0.01%
2022/01/10	28.9	96.42	26.3	96.93	98.60	2.6	28,664	0.01%
2022/01/07	45.6	97.15	36.2	95.73	95.00	9.4	28,617	0.03%
2022/01/06	21.1	100.26	12.9	100.55	100.50	8.2	28,343	0.03%
2022/01/05	26.3	101.36	26	101.38	102.00	0.2	28,453	0.00%
2022/01/04	28	105.14	11.5	104.66	104.00	16.5	28,502	0.06%
2022/01/03	17.1	106.44	24	106.56	105.50	-6.9	28,716	-0.02%
2021/12/30	14.1	107.00	12.2	107.33	107.00	1.9	28,796	0.01%
2021/12/29	16	106.87	15	107.47	107.00	1	28,910	0.00%
2021/12/28	42	109.18	53	108.42	108.00	-11	29,134	-0.04%
2021/12/27	11	108.91	11	109.05	109.00	0	29,185	0.00%
2021/12/24	51.1	110.23	43.1	110.02	107.50	8	29,287	0.03%
2021/12/23	40	111.04	50	110.86	111.50	-10	29,125	-0.03%
2021/12/22	53	109.67	38.5	109.40	108.00	14.5	29,022	0.05%
2021/12/21	25.2	108.02	39.5	108.11	108.00	-14.3	28,709	-0.05%
2021/12/20	9	105.22	15	105.43	105.00	-6	28,555	-0.02%
2021/12/17	26.6	104.91	20.5	105.27	104.50	6.1	28,800	0.02%
2021/12/16	29	107.10	32	107.50	109.00	-3	28,899	-0.01%
2021/12/15	12	104.50	12	105.00	106.00	0	28,763	0.00%
2021/12/14	20.6	102.82	23	103.09	102.50	-2.4	28,719	-0.01%
2021/12/13	22.1	105.36	24.5	105.31	106.00	-2.5	28,701	-0.01%
2021/12/10	27	105.96	10.7	106.09	105.00	16.3	28,726	0.06%
2021/12/09	39.4	110.47	30.2	109.27	109.00	9.2	28,660	0.03%
2021/12/08	37.2	111.65	45.4	111.88	112.00	-8.2	28,764	-0.03%
2021/12/07	111.1	112.40	68	111.89	110.00	43.1	28,852	0.15%	大買/
2021/12/06	50	111.92	66	112.08	113.00	-16	28,486	-0.06%
2021/12/03	159.4	112.72	219.9	113.05	111.50	-60.5	28,344	-0.21%	大買/大賣/
2021/12/02	77	110.95	51.6	109.87	107.00	25.5	27,818	0.09%
2021/12/01	68.1	111.07	78	110.62	110.50	-9.9	27,901	-0.04%
2021/11/30	87.3	108.00	66.2	108.83	110.50	21.1	28,112	0.07%
2021/11/29	38	103.34	46	104.09	106.00	-8	28,267	-0.03%
2021/11/26	65.3	106.40	72	105.84	103.50	-6.8	28,113	-0.02%
2021/11/25	69	110.13	48	109.78	108.00	21	27,981	0.08%
2021/11/24	97.2	110.33	103.8	109.88	112.00	-6.6	27,809	-0.02%	大賣/
2021/11/23	72.6	110.13	79	109.96	106.00	-6.4	27,568	-0.02%
2021/11/22	101.5	111.36	72.5	110.62	108.50	29	27,561	0.11%	大買/
2021/11/19	170.7	111.90	182.8	112.44	111.50	-12	27,864	-0.04%	大買/大賣/
2021/11/18	47	105.35	53.6	105.43	106.00	-6.6	27,212	-0.02%
2021/11/17	52	102.04	75.2	101.87	102.00	-23.2	27,315	-0.08%
2021/11/16	60.5	100.36	67	101.84	98.20	-6.5	27,667	-0.02%
2021/11/15	55.2	100.60	23	100.49	100.50	32.2	28,029	0.11%
2021/11/12	85.1	102.62	56.1	102.50	100.50	28.9	28,240	0.10%
2021/11/11	73.2	99.98	96.3	100.08	101.00	-23.1	28,331	-0.08%
2021/11/10	58.1	96.78	69.4	96.87	97.90	-11.3	28,092	-0.04%
2021/11/09	145.1	98.80	143.3	98.99	98.00	1.8	27,946	0.01%	大買/大賣/
2021/11/08	195.4	100.88	184.1	100.97	99.20	11.4	27,499	0.04%	大買/大賣/
2021/11/05	89.6	110.02	98.3	108.49	110.00	-8.7	26,953	-0.03%
2021/11/04	262.4	112.92	255.3	112.19	110.00	7.1	26,808	0.03%	大買/大賣/
2021/11/03	199.6	108.42	280.2	107.69	108.00	-80.6	26,125	-0.31%	大買/大賣/
2021/11/02	373.7	118.31	244	116.06	111.50	129.6	25,206	0.51%	大買/大賣/鉅額交易
2021/11/01	102.6	120.52	137.5	120.76	123.50	-34.9	23,823	-0.15%	大買/大賣/
2021/10/29	141.2	113.56	145.2	112.74	112.50	-4	23,484	-0.02%	大買/大賣/
2021/10/28	108.9	108.57	97.2	108.78	107.50	11.7	22,973	0.05%	大買/
2021/10/27	73	106.53	79.9	105.95	107.00	-6.9	22,734	-0.03%
2021/10/26	106.7	106.80	103.6	105.42	101.50	3.1	22,334	0.01%	大買/大賣/
2021/10/25	103.6	104.58	119.8	104.96	105.50	-16.2	22,136	-0.07%	大買/大賣/
2021/10/22	87.3	102.62	71.3	101.87	101.50	16	22,045	0.07%
2021/10/21	212.3	101.28	241.4	101.31	100.50	-29.1	22,333	-0.13%	大買/大賣/
2021/10/20	220.6	98.00	147.1	97.58	96.80	73.4	22,038	0.33%	大買/大賣/
2021/10/19	84	97.53	95.9	97.87	101.50	-11.9	22,139	-0.05%
2021/10/18	60.1	93.43	52	93.42	92.60	8.1	21,900	0.04%
2021/10/15	20.1	91.68	11.1	91.95	91.40	9	22,556	0.04%
2021/10/14	3	88.93	3	89.26	89.00	0	23,483	0.00%
2021/10/13	26.1	91.99	18.2	89.55	87.40	7.9	23,748	0.03%
2021/10/12	28.2	94.10	35.2	94.07	93.30	-7	24,108	-0.03%
2021/10/08	43.1	93.41	48.1	93.24	94.00	-5	24,790	-0.02%
2021/10/07	11.2	89.42	15.1	89.45	89.50	-3.9	25,392	-0.02%
2021/10/06	25.2	86.68	24	87.13	86.20	1.2	25,823	0.00%
2021/10/05	7	82.31	50.5	83.98	86.50	-43.5	26,290	-0.17%
2021/10/04	16	83.19	12.2	83.07	81.10	3.8	26,522	0.01%
2021/10/01	17	85.89	23	85.00	84.10	-6	26,890	-0.02%
2021/09/30	20	90.08	31.1	89.32	89.30	-11.1	27,668	-0.04%
2021/09/29	10.6	89.37	64	90.22	87.70	-53.4	28,122	-0.19%
2021/09/28	16	93.29	6	92.88	91.80	10	28,938	0.03%
2021/09/27	55	95.42	15	95.20	94.60	40	29,581	0.14%
2021/09/24	43.1	95.70	48	96.34	95.00	-4.9	30,007	-0.02%
2021/09/23	30	94.53	76.3	94.35	95.40	-46.3	30,217	-0.15%
2021/09/22	11	90.70	12.1	90.56	90.20	-1.1	30,320	0.00%
2021/09/17	7.2	91.13	11	91.67	92.30	-3.8	31,093	-0.01%
2021/09/16	16	91.02	7	90.70	90.40	9	31,844	0.03%
2021/09/15	14.1	90.96	13.1	91.42	92.30	1	32,181	0.00%
2021/09/14	14.5	92.79	13	92.46	91.70	1.4	32,862	0.00%
2021/09/13	96.4	95.59	59.5	94.07	92.30	36.9	33,164	0.11%
2021/09/10	22	92.24	37	93.28	94.90	-15	33,443	-0.04%
2021/09/09	26.1	92.18	52	91.73	93.90	-25.9	34,291	-0.08%
2021/09/08	48.5	91.54	49	91.46	90.50	-0.5	35,196	0.00%
2021/09/07	46.5	92.62	38.4	91.89	94.30	8.1	35,488	0.02%
2021/09/06	97.4	98.29	86.3	97.65	94.50	11	35,198	0.03%
2021/09/03	95.5	98.08	99.6	98.13	98.50	-4.1	34,882	-0.01%
2021/09/02	78.6	102.50	29.5	102.94	100.50	49	34,527	0.14%
2021/09/01	23.2	109.40	16	109.41	111.00	7.2	34,572	0.02%
2021/08/31	12.1	107.80	17	108.18	108.50	-4.9	34,495	-0.01%
2021/08/30	15.3	108.39	21	108.55	110.00	-5.7	34,408	-0.02%
2021/08/27	52.5	109.21	59.2	108.32	106.50	-6.7	34,340	-0.02%
2021/08/26	71.5	113.11	90.4	112.60	111.50	-18.9	34,147	-0.06%
2021/08/25	106.7	113.10	137.6	113.20	113.00	-30.9	34,077	-0.09%	大買/大賣/
2021/08/24	127.1	109.43	118.5	109.34	107.50	8.7	33,308	0.03%	大買/大賣/
2021/08/23	186.7	107.62	151	107.69	106.00	35.7	32,775	0.11%	大買/大賣/
2021/08/20	145.2	104.12	144	104.12	105.00	1.2	32,351	0.00%	大買/大賣/
2021/08/19	95.2	100.92	86	100.99	99.00	9.2	31,672	0.03%
2021/08/18	59	95.42	88	94.05	100.00	-29	31,083	-0.09%
2021/08/17	56.1	97.30	44.1	94.83	91.00	12	30,700	0.04%
2021/08/16	24.1	98.25	47	98.41	98.90	-23	30,369	-0.08%
2021/08/13	56	99.74	30	100.00	97.00	26	30,232	0.09%
2021/08/12	39	100.38	61	101.07	103.00	-22	30,107	-0.07%
2021/08/11	22	99.01	16.1	99.66	97.60	6	29,975	0.02%
2021/08/10	57.1	100.01	68	100.30	101.00	-10.9	29,776	-0.04%
2021/08/09	29.1	102.90	34.4	102.27	100.50	-5.3	29,579	-0.02%
2021/08/06	29	105.90	53	106.02	108.50	-24	29,399	-0.08%
2021/08/05	40.3	108.75	18	108.78	108.50	22.3	29,282	0.08%
2021/08/04	31	115.24	24.5	114.30	113.00	6.5	29,279	0.02%
2021/08/03	92.1	113.48	103.1	114.71	113.50	-11	29,284	-0.04%	大賣/
2021/08/02	55.7	109.49	51.3	109.03	111.50	4.4	28,915	0.02%
2021/07/30	14.7	104.90	16.4	105.67	102.50	-1.8	28,598	-0.01%
2021/07/29	40.1	106.46	45.7	106.13	107.00	-5.5	28,473	-0.02%
2021/07/28	68.4	105.87	96.3	106.63	104.50	-27.8	28,180	-0.10%
2021/07/27	187.5	117.65	163.1	118.61	114.50	24.4	27,765	0.09%	大買/大賣/
2021/07/26	134.9	115.80	130.2	116.66	115.50	4.8	27,020	0.02%	大買/大賣/
2021/07/23	163	113.87	127.1	112.12	110.00	35.9	26,312	0.14%	大買/大賣/
2021/07/22	21	110.26	53.4	111.36	113.50	-32.4	25,352	-0.13%
2021/07/21	131	107.70	85.7	106.21	103.50	45.3	25,114	0.18%	大買/
2021/07/20	176.3	106.16	161.3	105.80	108.50	14.9	24,422	0.06%	大買/大賣/
2021/07/19	47	102.31	31	102.22	100.00	16	23,783	0.07%
2021/07/16	68.7	101.75	87.3	101.76	102.50	-18.7	24,120	-0.08%
2021/07/15	165.4	97.40	160.9	97.83	100.00	4.4	24,054	0.02%	大買/大賣/
2021/07/14	109.2	101.58	87.3	100.33	98.10	21.9	23,919	0.09%	大買/
2021/07/13	79.4	112.70	79.6	113.88	109.00	-0.2	23,126	0.00%
2021/07/12	108	101.21	126.7	103.38	105.50	-18.7	22,646	-0.08%	大買/大賣/
2021/07/09	53.2	96.70	67.1	96.67	96.00	-13.9	22,042	-0.06%
2021/07/08	62.4	96.35	49	95.86	94.80	13.4	21,711	0.06%
2021/07/07	166.8	96.77	161.1	95.49	93.60	5.7	21,344	0.03%	大買/大賣/
2021/07/06	74.3	91.95	69	91.82	92.60	5.3	20,611	0.03%
2021/07/05	132.5	93.18	118.6	93.58	90.50	13.9	20,264	0.07%	大買/大賣/
2021/07/02	91.5	85.33	113.1	84.83	87.60	-21.6	19,651	-0.11%	大賣/
2021/07/01	98.6	82.74	79.2	80.94	79.70	19.4	19,370	0.10%
2021/06/30	109.3	84.18	116.1	83.83	86.20	-6.8	19,562	-0.03%	大買/大賣/
2021/06/29	111.8	79.46	84	79.64	78.70	27.8	19,614	0.14%	大買/
2021/06/28	137.3	81.55	102.4	80.61	79.60	34.9	19,407	0.18%	大買/大賣/
2021/06/25	57.2	79.19	69.6	79.89	81.80	-12.4	18,838	-0.07%
2021/06/24	39.2	74.29	68.1	74.15	74.40	-28.8	18,163	-0.16%
2021/06/23	104.3	72.31	71.1	72.87	74.50	33.2	17,792	0.19%	大買/
2021/06/22	28.3	68.69	37.3	68.42	69.90	-9	17,070	-0.05%
2021/06/21	86.6	68.77	111	68.50	66.20	-24.4	16,679	-0.15%	大賣/
2021/06/18	153.4	68.47	215.4	68.88	68.90	-62	16,156	-0.38%	大買/大賣/
2021/06/17	232	63.90	198	64.08	65.20	34	15,070	0.23%	大買/大賣/
2021/06/16	14	60.26	14.1	60.44	61.00	-0.1	14,076	0.00%
2021/06/15	8.1	57.17	12.2	57.53	57.80	-4	13,617	-0.03%
2021/06/11	8	56.51	43	56.43	56.50	-35	13,585	-0.26%
2021/06/10	49.1	56.73	8.1	56.79	57.00	41	13,668	0.30%
2021/06/09	42.2	56.95	40.2	57.12	56.50	1.9	13,562	0.01%
2021/06/08	5	54.20	9	54.22	54.80	-4	13,053	-0.03%
2021/06/07	11	53.41	2	52.55	53.40	9	13,119	0.07%
2021/06/04	0	0.00	6	53.82	54.00	-6	13,221	-0.05%
2021/06/03	2	53.35	12.1	53.77	53.50	-10.1	13,225	-0.08%
2021/06/02	8	54.35	20.1	53.54	52.90	-12	13,253	-0.09%
2021/06/01	14	52.54	15	52.75	52.00	-1	12,855	-0.01%
2021/05/31	6	50.90	18.2	51.14	51.20	-12.2	12,919	-0.09%
2021/05/28	14	50.47	10	51.13	50.60	4	13,004	0.03%
2021/05/27	6	47.89	5	48.52	48.35	1	13,181	0.01%
2021/05/26	3	47.88	20	48.00	48.40	-17	13,217	-0.13%
2021/05/25	38.5	47.90	28	48.08	47.85	10.5	13,317	0.08%
2021/05/24	19	46.05	13	46.46	46.25	6	13,390	0.04%
2021/05/21	5	45.07	7	45.85	46.15	-2	13,538	-0.01%
2021/05/20	12.2	44.54	10	44.36	43.85	2.2	13,616	0.02%
2021/05/19	46	45.14	29	45.93	45.60	17	13,604	0.12%
2021/05/18	1	43.55	2	42.18	43.55	-1	13,512	-0.01%
2021/05/17	3.1	40.91	16	40.88	39.60	-12.9	13,515	-0.10%
2021/05/14	11	45.67	2	44.85	43.95	9	13,471	0.07%
2021/05/13	4.4	43.65	6	42.70	44.00	-1.6	13,381	-0.01%
2021/05/12	10	44.36	25.3	45.04	43.50	-15.3	13,348	-0.11%
2021/05/11	12.1	47.91	17.2	47.62	46.60	-5.1	13,217	-0.04%
2021/05/10	20.1	51.64	16.1	51.92	51.10	4	13,093	0.03%
2021/05/07	12	52.08	2	52.55	53.60	10	13,597	0.07%
2021/05/06	0.1	50.50	5	51.60	50.70	-4.9	13,602	-0.04%
2021/05/05	5	51.58	1	51.00	50.90	4	13,569	0.03%
2021/05/04	5.1	52.67	7	53.36	52.40	-1.9	13,623	-0.01%
2021/05/03	2.2	56.10	4	56.23	55.50	-1.8	13,697	-0.01%
2021/04/29	20.4	59.61	14	59.24	59.00	6.4	13,737	0.05%
2021/04/28	16.3	60.57	17.1	60.60	60.50	-0.8	13,804	-0.01%
2021/04/27	23	61.07	22	60.76	60.20	1	13,935	0.01%
2021/04/26	49.1	62.68	32	62.51	62.70	17.1	13,805	0.12%
2021/04/23	24	62.29	31	62.50	62.40	-7	13,876	-0.05%
2021/04/22	46.4	63.88	33.2	64.13	60.50	13.2	13,695	0.10%
2021/04/21	100.2	61.35	58	61.05	61.70	42.2	13,209	0.32%
2021/04/20	56	59.60	94.1	59.70	59.50	-38.1	12,870	-0.30%
2021/04/19	10	56.29	4	56.38	56.70	6	12,514	0.05%
2021/04/16	7	55.44	3	55.77	56.00	4	12,781	0.03%
2021/04/15	2	55.30	1	55.00	55.40	1	12,871	0.01%
2021/04/14	13	55.80	9	55.30	55.40	4	12,979	0.03%
2021/04/13	31	57.71	20	58.12	55.80	11	13,158	0.08%
2021/04/12	23.1	57.30	10	57.52	57.10	13.1	13,235	0.10%
2021/04/09	49.2	58.75	8	59.87	58.60	41.2	13,439	0.31%
2021/04/08	13	60.58	44	60.34	60.70	-31	14,110	-0.22%
2021/04/07	51.1	59.09	74.1	58.94	59.60	-23	14,202	-0.16%
2021/04/06	86.1	58.13	75.8	57.74	59.60	10.3	14,068	0.07%
2021/04/01	63	55.58	53	55.39	54.50	10	13,793	0.07%
2021/03/31	5	53.62	7	53.69	53.50	-2	14,143	-0.01%
2021/03/30	17	54.21	16.3	54.47	54.00	0.7	15,208	0.00%
2021/03/29	3	54.50	7.1	54.54	54.60	-4.1	16,146	-0.03%
2021/03/26	9	53.08	18	53.62	53.70	-9	16,282	-0.06%
2021/03/25	16.1	53.09	3	52.43	52.20	13.1	16,368	0.08%
2021/03/24	5	53.99	12	53.58	53.70	-7	16,465	-0.04%
2021/03/23	15.1	53.24	14.2	53.87	53.00	0.9	16,589	0.01%
2021/03/22	3.1	54.66	8	54.93	54.40	-5	16,726	-0.03%
2021/03/19	13	54.04	8	54.76	54.60	5	16,967	0.03%
2021/03/18	5	54.64	17	54.70	54.20	-12	17,189	-0.07%
2021/03/17	8.1	54.25	11	54.35	54.20	-2.9	17,384	-0.02%
2021/03/16	12	53.92	8	54.56	53.80	4	17,675	0.02%
2021/03/15	8.2	53.35	10.1	53.46	54.10	-1.9	18,108	-0.01%
2021/03/12	9	52.82	6.2	53.23	53.10	2.8	18,159	0.02%
2021/03/11	15	52.50	25	52.41	52.90	-10	18,251	-0.05%
2021/03/10	37	51.22	33	51.33	51.40	4	18,268	0.02%
2021/03/09	8.1	48.66	7	49.02	48.70	1.1	18,249	0.01%
2021/03/08	22	51.24	5	51.78	49.65	17	18,577	0.09%
2021/03/05	5	51.64	26	51.35	51.30	-21	18,928	-0.11%
2021/03/04	20.1	52.49	15	53.51	51.60	5.1	19,241	0.03%
2021/03/03	7	52.94	7	53.31	54.10	0	19,614	0.00%
2021/03/02	45	55.47	35	55.72	53.90	10	19,881	0.05%
2021/02/26	15	54.36	10	54.80	54.00	5	20,047	0.02%
2021/02/25	35	54.83	59	54.88	54.60	-24	21,355	-0.11%
2021/02/24	77	55.15	38	55.05	55.00	39	22,443	0.17%
2021/02/23	43	55.16	43	55.24	55.00	0	22,545	0.00%
2021/02/22	4	54.48	10	54.95	54.40	-6	22,470	-0.03%
2021/02/19	7	53.09	15	52.82	53.10	-8	22,464	-0.04%
2021/02/18	5	52.42	4	51.95	52.40	1	22,985	0.00%
2021/02/17	10	51.66	57.1	51.32	51.80	-47.1	23,384	-0.20%
2021/02/05	7	48.94	16	48.94	48.90	-9	23,516	-0.04%
2021/02/04	2	49.55	9	49.80	49.35	-7	24,050	-0.03%
2021/02/03	26	50.92	12	50.48	50.60	14	24,582	0.06%
2021/02/02	1	50.10	52	50.06	50.00	-51	24,837	-0.21%
2021/02/01	6.1	49.29	1.1	50.36	49.00	5	24,991	0.02%
2021/01/29	55.4	53.22	62	52.99	50.50	-6.6	24,939	-0.03%
2021/01/28	7.5	50.93	5	51.00	51.20	2.5	24,472	0.01%
2021/01/27	9.5	52.45	8	52.38	52.50	1.5	24,442	0.01%
2021/01/26	9.2	52.83	0	0.00	52.00	9.2	24,460	0.04%
2021/01/25	24	53.90	16	53.76	53.30	8	24,404	0.03%
2021/01/22	54	50.84	55	51.18	51.60	-1	24,222	0.00%
2021/01/21	80	51.60	88	50.94	51.00	-8	24,138	-0.03%
2021/01/20	33.1	52.82	17	52.18	51.70	16.1	24,060	0.07%
2021/01/19	7	54.96	3	55.07	54.80	4	23,846	0.02%
2021/01/18	11	54.98	17	55.49	55.50	-6	23,821	-0.03%
2021/01/15	45	53.37	69.7	54.79	54.00	-24.7	23,598	-0.10%
2021/01/14	17	54.65	26	53.90	53.90	-9	23,431	-0.04%
2021/01/13	8	54.89	11	55.65	55.30	-3	23,327	-0.01%
2021/01/12	49	56.13	18	56.13	55.30	31	23,246	0.13%
2021/01/11	53	55.36	27	55.33	56.50	26	22,867	0.11%
2021/01/08	51	53.75	26	53.39	53.50	25	22,833	0.11%
2021/01/07	5	53.92	2	53.15	53.20	3	23,230	0.01%
2021/01/06	78	54.47	32.7	52.91	53.00	45.4	23,313	0.19%
2021/01/05	19	54.10	12.1	54.03	54.70	6.9	23,142	0.03%
2021/01/04	30.1	55.23	30	54.96	54.70	0.1	23,109	0.00%
2020/12/31	52.7	54.59	71.4	54.68	54.10	-18.7	23,051	-0.08%
2020/12/30	33	52.19	19	52.09	51.80	14	22,367	0.06%
2020/12/29	31	51.59	24	51.82	52.80	7	22,044	0.03%
2020/12/28	36.2	51.76	41.1	51.97	51.60	-4.9	21,821	-0.02%
2020/12/25	117.4	51.69	106.6	50.88	51.00	10.9	21,429	0.05%	大買/大賣/
2020/12/24	97	48.80	97	49.43	50.60	0	20,612	0.00%
2020/12/23	31	46.62	64	47.01	46.90	-33	19,511	-0.17%
2020/12/22	35	45.19	35.1	45.15	43.60	-0.1	18,595	0.00%
2020/12/21	4.1	43.86	1	43.25	44.60	3.1	18,505	0.02%
2020/12/18	31	44.60	19	44.11	44.00	12	18,713	0.06%
2020/12/17	4	45.12	5	44.73	45.25	-1	18,690	-0.01%
2020/12/16	6	44.47	13	43.79	44.75	-7	18,660	-0.04%
2020/12/15	25	43.51	18	43.41	42.70	7	18,800	0.04%
2020/12/14	11	45.48	21	45.74	45.10	-10	19,025	-0.05%
2020/12/11	30	44.86	54	45.32	44.10	-24	18,840	-0.13%
2020/12/10	86	46.22	36.1	46.35	45.80	49.9	18,653	0.27%
2020/12/09	31	46.03	41	46.26	45.95	-10	18,353	-0.05%
2020/12/08	88.5	44.81	94	44.95	44.95	-5.5	17,978	-0.03%
2020/12/07	50	44.80	83	44.54	44.30	-33	17,988	-0.18%
2020/12/04	34.5	44.98	10	44.56	44.30	24.5	17,926	0.14%
2020/12/03	6	44.76	11.1	44.77	44.35	-5.1	17,860	-0.03%
2020/12/02	52	45.67	38.1	44.90	44.70	13.9	17,857	0.08%
2020/12/01	13	43.84	23	43.63	45.80	-10	17,637	-0.06%
2020/11/30	18.1	44.60	21.1	44.88	44.60	-3	17,461	-0.02%
2020/11/27	21.2	44.09	33	44.55	45.15	-11.9	17,327	-0.07%
2020/11/26	38.1	43.20	35	43.81	43.65	3.1	17,355	0.02%
2020/11/25	42.5	42.95	11	43.34	42.40	31.5	17,154	0.18%
2020/11/24	150	44.76	142	44.54	43.20	8	17,057	0.05%	大買/大賣/
2020/11/23	59	42.33	82.5	42.29	44.40	-23.5	16,399	-0.14%
2020/11/20	38	40.16	59	40.25	40.40	-21	16,776	-0.13%
2020/11/19	32	39.38	39	39.41	39.00	-7	16,927	-0.04%
2020/11/18	31	39.87	70	39.75	39.55	-39	17,618	-0.22%
2020/11/17	139	40.43	37	40.32	39.50	102	18,922	0.54%	大買/鉅額交易
2020/11/16	43	40.15	51	39.92	41.35	-8	21,270	-0.04%
2020/11/13	7	38.83	17	38.77	38.70	-10	21,508	-0.05%
2020/11/12	76	38.99	58	39.45	38.15	18	21,713	0.08%
2020/11/11	28	40.71	40	40.20	40.35	-12	21,395	-0.06%
2020/11/10	29	38.93	22	39.20	38.05	7	20,909	0.03%
2020/11/09	22	38.66	5	38.93	39.00	17	20,791	0.08%
2020/11/05	17	37.61	2	38.00	37.90	15	20,769	0.07%
2020/11/04	2	36.80	2.1	36.71	37.00	-0.1	20,901	0.00%
2020/11/03	4	36.39	13	37.03	36.90	-9	21,491	-0.04%
2020/11/02	2	35.30	1	35.60	35.30	1	22,085	0.00%
2020/10/30	9	36.75	3	36.65	36.05	6	22,205	0.03%
2020/10/29	1	36.05	3	36.60	37.20	-2	22,509	-0.01%
2020/10/28	3	37.53	47	37.78	37.55	-44	22,554	-0.20%
2020/10/27	14	38.00	6	38.41	38.45	8	22,538	0.04%
2020/10/26	5	38.49	9	38.66	38.10	-4	22,623	-0.02%
2020/10/23	3	38.12	5	38.27	38.15	-2	22,541	-0.01%
2020/10/22	5	37.77	6	37.68	37.80	-1	22,637	0.00%
2020/10/21	2	37.50	5	37.63	37.40	-3	22,620	-0.01%
2020/10/20	1	37.35	28	36.96	36.75	-27	22,601	-0.12%
2020/10/19	3	36.90	3	36.92	37.15	0	22,594	0.00%
2020/10/16	21	37.85	6	37.43	36.80	15	22,574	0.07%
2020/10/15	74	39.59	53	39.65	39.00	21	22,229	0.09%
2020/10/14	6	38.70	11	38.80	38.70	-5	21,642	-0.02%
2020/10/13	16	38.75	12	38.44	38.30	4	21,478	0.02%
2020/10/12	12	38.48	15	38.36	38.30	-3	21,336	-0.01%
2020/10/08	11	38.24	9	38.36	37.95	2	21,233	0.01%
2020/10/07	4	38.23	19	38.26	38.40	-15	21,039	-0.07%
2020/10/06	9	37.42	13	37.53	37.45	-4	20,941	-0.02%
2020/10/05	2	36.55	2	36.88	36.90	0	21,030	0.00%
2020/09/30	2	35.75	7	35.93	36.30	-5	21,064	-0.02%
2020/09/29	10	35.98	4	36.10	35.75	6	21,134	0.03%
2020/09/28	2	35.50	1	35.50	35.45	1	21,083	0.00%
2020/09/25	6	35.71	6	36.42	34.95	0	21,098	0.00%
2020/09/24	5	35.70	14.7	35.57	35.30	-9.7	21,089	-0.05%
2020/09/23	21	38.07	18.3	37.97	37.10	2.8	21,179	0.01%
2020/09/22	19	37.85	32	37.68	37.05	-13	20,890	-0.06%
2020/09/21	1.7	37.32	18	37.74	37.40	-16.3	20,794	-0.08%
2020/09/18	24	37.97	14	38.75	37.60	10	20,814	0.05%
2020/09/17	7	37.47	38	37.94	38.20	-31	20,556	-0.15%
2020/09/16	3	36.58	9	36.54	36.40	-6	20,061	-0.03%
2020/09/15	3	36.12	0	0.00	35.90	3	19,992	0.02%
2020/09/14	1	36.10	4	35.55	36.10	-3	20,063	-0.01%
2020/09/11	9	35.05	45	35.27	34.65	-36	20,003	-0.18%
2020/09/10	17	36.76	15	36.60	36.20	2	19,836	0.01%
2020/09/09	3	35.62	2	35.93	36.40	1	19,777	0.01%
2020/09/08	3	36.02	2	36.40	35.90	1	19,786	0.01%
2020/09/07	11	36.56	2.1	36.94	35.70	8.9	19,811	0.04%
2020/09/04	33	36.68	10	36.81	36.75	23	19,837	0.12%
2020/09/03	34	37.97	53	37.79	37.40	-19	19,855	-0.10%
2020/09/02	40	38.00	22	37.88	38.00	18	19,694	0.09%
2020/09/01	42	37.90	59	37.98	38.55	-17	19,779	-0.09%
2020/08/31	45	37.02	22	36.96	36.70	23	19,408	0.12%
2020/08/28	51.1	37.79	36	37.55	37.40	15.1	19,647	0.08%
2020/08/27	102.1	37.72	66	37.49	37.35	36.1	20,272	0.18%	大買/
2020/08/26	92	39.55	135	39.77	38.40	-43	19,892	-0.22%	大賣/
2020/08/25	28.1	38.41	37	38.49	38.40	-8.9	18,326	-0.05%
2020/08/24	302.1	37.63	298	37.56	39.00	4.1	17,887	0.02%	大買/大賣/
2020/08/21	161	38.71	126	38.55	37.95	35	17,062	0.21%	大買/大賣/
2020/08/20	565	37.65	504	37.76	38.75	61	15,582	0.39%	大買/大賣/
2020/08/19	32	36.04	28	36.43	36.85	4	12,641	0.03%
2020/08/18	8	33.03	16	32.57	33.50	-8	11,930	-0.07%
2020/08/17	9	32.02	5	31.59	32.00	4	11,501	0.03%
2020/08/14	3	30.22	17	30.38	30.45	-14	11,271	-0.12%
2020/08/12	0	0.00	1	30.00	29.90	-1	11,049	-0.01%
2020/08/11	4	30.14	1	30.65	29.80	3	10,944	0.03%
2020/08/10	4	31.28	4	31.88	30.40	0	10,915	0.00%
2020/08/07	32	32.21	10	31.95	32.40	22	10,682	0.21%
2020/08/06	11	32.06	18	31.24	32.65	-7	10,058	-0.07%
2020/08/05	3	29.70	8	29.28	29.70	-5	9,412	-0.05%
2020/08/04	13	30.26	3	30.50	28.80	10	9,278	0.11%
2020/08/03	10	29.93	7	30.02	29.70	3	8,947	0.03%
2020/07/31	1	29.65	3	29.28	29.35	-2	8,858	-0.02%
2020/07/30	0	0.00	2	29.20	29.55	-2	8,845	-0.02%
2020/07/29	0	0.00	5	27.40	28.40	-5	8,775	-0.06%
2020/07/28	5	28.90	0	0.00	27.40	5	8,775	0.06%
2020/07/27	12	28.09	2	28.40	28.55	10	8,632	0.12%
2020/07/23	1	28.50	0	0.00	28.55	1	8,690	0.01%
2020/07/22	2	28.45	0	0.00	28.45	2	8,692	0.02%
2020/07/17	4	27.15	0	0.00	27.05	4	9,148	0.04%
2020/07/15	0	0.00	7	28.61	28.65	-7	9,100	-0.08%
2020/07/14	61	30.23	60	30.10	29.35	1	9,016	0.01%
2020/07/13	1	29.90	4.9	29.55	30.15	-3.9	8,848	-0.04%
2020/07/10	1	29.05	0	0.00	28.95	1	8,720	0.01%
2020/07/09	0	0.00	4	29.60	29.70	-4	8,548	-0.05%
2020/07/08	4	29.63	7	29.76	29.45	-3	8,462	-0.04%
2020/07/07	1	29.20	21	29.14	29.15	-20	8,344	-0.24%
2020/07/06	1	29.25	1	29.10	29.20	0	8,298	0.00%
2020/07/03	10	29.62	7	29.65	29.10	3	8,235	0.04%
2020/07/02	8	29.89	5	29.95	29.80	3	8,010	0.04%
2020/06/30	0	0.00	5	28.50	28.30	-5	7,703	-0.06%
2020/06/29	0	0.00	12	27.87	27.85	-12	7,753	-0.15%
2020/06/24	14	28.96	1	28.30	29.20	13	7,613	0.17%
2020/06/23	9	28.18	0	0.00	28.15	9	7,535	0.12%
2020/06/22	1	28.30	0	0.00	28.60	1	7,503	0.01%
2020/06/19	6	29.12	1	29.15	28.30	5	7,478	0.07%
2020/06/18	4	28.50	1	28.55	28.80	3	7,303	0.04%
2020/06/16	0	0.00	6	28.52	28.35	-6	7,218	-0.08%
2020/06/15	13	28.52	5	28.64	28.05	8	7,204	0.11%
2020/06/12	4	28.94	0	0.00	29.65	4	7,134	0.06%
2020/06/11	20	29.41	27	29.67	29.20	-7	7,085	-0.10%
2020/06/10	11	29.42	11.9	29.55	30.00	-0.9	6,942	-0.01%
2020/06/09	4	28.31	8	28.21	28.30	-4	6,772	-0.06%
2020/06/08	34	29.51	14	29.89	29.10	20	6,677	0.30%
2020/06/05	19	29.28	26	29.15	29.10	-7	6,346	-0.11%
2020/06/04	24	29.10	15	29.26	29.30	9	6,172	0.15%
2020/06/03	32	28.82	36	27.88	28.95	-4	5,701	-0.07%
2020/06/02	4	25.56	3	25.58	27.00	1	4,644	0.02%
2020/06/01	0	0.00	2	24.60	24.60	-2	4,304	-0.05%
2020/05/29	1	23.70	0	0.00	23.70	1	4,277	0.02%
2020/05/27	0	0.00	1.7	24.67	24.80	-1.7	4,245	-0.04%
2020/05/26	3	24.25	0	0.00	24.15	3	4,214	0.07%
2020/05/22	0	0.00	5	23.90	23.95	-5	4,188	-0.12%
2020/05/21	6	24.79	6	24.63	24.60	0	4,164	0.00%
2020/05/20	0	0.00	1	23.90	24.05	-1	4,110	-0.02%
2020/05/19	0	0.00	3	23.40	23.80	-3	4,052	-0.07%
2020/05/15	1	23.00	0	0.00	23.25	1	3,969	0.03%
2020/05/14	1	24.00	0	0.00	24.20	1	3,846	0.03%
2020/05/13	2	24.83	1	24.85	25.00	1	3,803	0.03%
2020/05/12	2	25.25	0	0.00	25.10	2	3,793	0.05%
2020/05/11	4	25.50	1	25.30	25.55	3	3,765	0.08%
2020/05/08	10	25.20	0	0.00	24.90	10	3,709	0.27%
2020/05/07	2	24.88	0	0.00	24.95	2	3,674	0.05%
2020/05/06	6	25.20	10	25.02	25.05	-4	3,624	-0.11%
2020/05/05	1	24.65	0	0.00	25.40	1	3,573	0.03%
2020/04/30	1	24.55	0	0.00	24.55	1	3,499	0.03%
2020/04/28	5	23.90	20	24.05	24.15	-15	3,405	-0.44%
2020/04/27	2	23.70	0	0.00	23.85	2	3,390	0.06%
2020/04/24	5	24.16	4	23.80	23.70	1	3,331	0.03%
2020/04/23	3	24.20	0	0.00	24.05	3	3,179	0.09%
2020/04/22	5	22.70	10.9	22.71	23.20	-5.9	2,893	-0.20%
2020/04/15	0	0.00	7	21.10	21.30	-7	2,700	-0.26%
2020/04/14	1	20.40	2	20.50	20.95	-1	2,702	-0.04%
2020/04/13	1	20.75	0	0.00	20.25	1	2,701	0.04%
2020/04/10	1	19.95	0	0.00	20.20	1	2,706	0.04%
2020/04/08	3	20.15	0	0.00	20.10	3	2,779	0.11%
2020/04/07	0	0.00	20	19.35	19.40	-20	2,750	-0.73%
2020/04/06	0	0.00	2	18.75	19.05	-2	2,747	-0.07%
2020/03/31	21	19.40	0	0.00	19.15	21	2,982	0.70%
2020/03/30	1	17.25	10	17.57	18.45	-9	2,957	-0.30%
2020/03/27	6	18.54	0	0.00	17.95	6	2,943	0.20%
2020/03/26	1	18.15	0	0.00	18.20	1	2,953	0.03%
2020/03/24	6	16.58	0	0.00	16.60	6	3,084	0.19%
2020/03/23	15	14.92	2	15.10	15.10	13	3,066	0.42%
2020/03/20	3.1	15.05	0	0.00	15.05	3.1	3,060	0.10%
2020/03/19	2	13.90	16	13.89	13.70	-14	3,048	-0.46%
2020/03/18	0	0.00	3	16.30	15.20	-3	2,956	-0.10%
2020/03/17	2	17.05	0	0.00	16.15	2	2,896	0.07%
2020/03/16	14	18.26	7	19.01	17.90	7	2,799	0.25%
2020/03/13	1	19.55	0	0.00	19.85	1	2,724	0.04%
2020/03/12	0.2	21.60	4	22.15	21.65	-3.8	2,651	-0.14%
2020/03/02	0	0.00	8	23.50	24.50	-8	2,640	-0.30%
2020/02/21	0	0.00	4	25.15	25.15	-4	2,555	-0.16%
2020/02/17	0	0.00	1	24.90	24.80	-1	2,550	-0.04%
2020/02/11	0	0.00	10	24.55	24.50	-10	2,553	-0.39%
2020/02/10	4	24.20	16	23.64	24.15	-12	2,540	-0.47%
2020/02/07	0	0.00	1	23.85	23.80	-1	2,546	-0.04%
2020/02/06	1	24.20	0	0.00	24.25	1	2,544	0.04%
2020/02/05	0	0.00	1	23.40	23.25	-1	2,533	-0.04%
2020/02/04	6	23.10	0	0.00	23.15	6	2,556	0.23%
2020/02/03	0.1	22.05	0	0.00	22.20	0.1	2,673	0.00%
2020/01/31	0.1	24.00	0	0.00	24.00	0.1	2,653	0.00%
2020/01/30	0	0.00	5	24.65	24.65	-5	2,631	-0.19%
2020/01/17	2	27.85	0	0.00	27.55	2	2,596	0.08%
2020/01/15	0	0.00	15	27.80	27.85	-15	2,687	-0.56%
2020/01/14	40	27.19	0	0.00	27.10	40	2,655	1.51%
2020/01/10	3	26.53	0	0.00	26.50	3	2,656	0.11%
2020/01/09	0	0.00	1	26.85	26.85	-1	2,658	-0.04%
2020/01/08	0.1	26.55	2	26.60	26.55	-1.9	2,780	-0.07%
2020/01/03	1	28.20	0	0.00	28.25	1	2,842	0.04%
2019/12/26	2	28.30	0	0.00	28.30	2	2,692	0.07%
2019/12/25	4	27.75	4	27.03	27.80	0	2,500	0.00%
2019/12/20	9	27.91	13	27.93	27.50	-4	2,391	-0.17%
2019/12/16	2	26.60	0	0.00	26.50	2	2,290	0.09%
2019/12/13	0	0.00	3	26.00	25.90	-3	2,324	-0.13%
2019/12/06	1	25.75	1	26.05	26.05	0	3,059	0.00%
2019/12/05	2	25.80	0	0.00	25.90	2	3,217	0.06%
2019/12/04	0	0.00	5	25.50	25.90	-5	3,421	-0.15%
2019/12/02	1	25.40	2	25.38	25.35	-1	3,517	-0.03%
2019/11/21	0	0.00	1	26.90	26.70	-1	4,018	-0.02%
2019/11/14	0	26.70	0	0.00	26.80	0	4,487	0.00%
2019/11/13	0.1	26.60	0	0.00	26.60	0.1	4,489	0.00%
2019/11/12	0.1	26.90	0	0.00	26.90	0.1	4,493	0.00%
2019/11/11	1	26.85	0	0.00	26.90	1	4,505	0.02%
2019/11/07	3	27.50	0	0.00	27.45	3	4,558	0.07%
2019/11/06	0	0.00	1	27.40	27.35	-1	4,571	-0.02%
2019/11/05	0	0.00	7	28.00	27.80	-7	4,572	-0.15%
2019/11/01	0	0.00	3	28.05	28.15	-3	4,607	-0.07%
2019/10/31	5	29.34	3	28.70	28.70	2	4,584	0.04%
2019/10/30	4	28.69	2	29.00	29.00	2	4,501	0.04%
2019/10/25	3	28.60	0	0.00	28.35	3	4,620	0.06%
2019/10/24	0	0.00	0.9	28.85	28.90	-0.9	4,621	-0.02%
2019/10/23	1	29.20	2	29.00	29.05	-1	4,657	-0.02%
2019/10/22	0.1	28.35	0	0.00	28.40	0.1	4,591	0.00%
2019/10/21	0.2	28.40	0	0.00	28.40	0.2	4,629	0.00%
2019/10/18	1	28.30	0.8	28.50	28.70	0.2	4,679	0.00%
2019/10/17	1	28.50	1	28.40	28.35	0	4,729	0.00%
2019/10/16	0.1	28.50	0	0.00	28.70	0.1	4,749	0.00%
2019/10/15	1.6	27.58	20	27.75	28.30	-18.4	4,662	-0.39%
2019/10/14	65	27.39	40	27.70	27.45	25	4,644	0.54%
2019/10/09	0.1	27.00	2	26.73	27.00	-1.9	4,911	-0.04%
2019/10/08	0	0.00	21	26.70	26.85	-21	5,187	-0.40%
2019/10/07	1	27.05	0	0.00	27.25	1	5,396	0.02%
2019/10/04	0.8	27.70	0	0.00	27.65	0.8	5,404	0.01%
2019/10/02	3	28.28	2	28.25	28.45	1	5,517	0.02%
2019/10/01	2	28.95	0	0.00	28.90	2	5,508	0.04%
2019/09/27	11	29.59	0	0.00	29.15	11	5,527	0.20%
2019/09/26	12.2	30.04	9	30.10	30.05	3.2	5,525	0.06%
2019/09/25	2	29.75	0	0.00	29.75	2	5,529	0.04%
2019/09/24	3.1	30.25	0	0.00	30.15	3.1	5,526	0.06%
2019/09/23	3	30.53	0	0.00	30.35	3	5,547	0.05%
2019/09/12	0	0.00	2	27.95	27.95	-2	5,555	-0.04%
2019/09/11	2	27.95	0	0.00	27.65	2	5,550	0.04%
2019/09/10	0	0.00	5	28.69	28.35	-5	5,526	-0.09%
2019/09/09	5	28.64	0	0.00	28.20	5	5,567	0.09%
2019/09/06	19	29.36	51	29.36	28.60	-32	5,543	-0.58%
2019/09/05	3	28.83	12	28.97	28.50	-9	5,199	-0.17%
2019/09/04	5	28.63	1	28.50	28.70	4	5,121	0.08%
2019/09/03	27	28.86	0	0.00	28.90	27	5,107	0.53%
2019/09/02	1	28.05	10	28.11	29.00	-9	4,945	-0.18%
2019/08/30	1	28.20	29	28.41	27.35	-28	4,867	-0.58%
2019/08/29	20	27.75	11	27.70	27.95	9	4,679	0.19%
2019/08/28	10	27.80	0	0.00	27.70	10	4,637	0.22%
2019/08/27	3	27.40	1	27.50	27.70	2	4,575	0.04%
2019/08/26	0	0.00	5	26.80	26.90	-5	4,495	-0.11%
2019/08/23	1	27.20	3	27.45	27.45	-2	4,454	-0.04%
2019/08/21	3	26.75	37	26.90	26.75	-34	4,229	-0.80%
2019/08/20	30	26.70	0	0.00	26.50	30	4,192	0.72%
2019/08/19	1	26.25	1	26.45	26.25	0	4,110	0.00%
2019/08/16	5	25.95	3	25.90	25.80	2	4,037	0.05%
2019/08/15	6	26.20	2	26.05	26.15	4	3,992	0.10%
2019/08/13	3	25.87	6	25.87	25.75	-3	3,863	-0.08%
2019/08/12	0	0.00	2	25.35	25.95	-2	3,757	-0.05%
2019/08/01	0	0.00	2	25.60	25.35	-2	3,965	-0.05%
2019/07/31	0	0.00	1	25.55	25.75	-1	3,999	-0.03%
2019/07/30	2	25.65	0	0.00	25.65	2	4,010	0.05%
2019/07/29	0	0.00	1	26.35	26.35	-1	4,035	-0.02%
2019/07/26	0	0.00	1	26.90	26.75	-1	4,037	-0.02%
2019/07/25	4	27.08	1	26.60	27.00	3	4,028	0.07%
2019/07/24	2	26.65	0	0.00	26.65	2	3,979	0.05%
2019/07/19	0	0.00	5	25.90	25.90	-5	3,971	-0.13%
2019/07/18	6	25.71	0	0.00	25.65	6	3,996	0.15%
2019/07/17	0	0.00	1	26.70	26.70	-1	4,010	-0.02%
2019/07/16	1	27.00	0	0.00	26.70	1	4,076	0.02%
2019/07/15	6	26.57	1	26.65	26.50	5	4,108	0.12%
2019/07/12	0	0.00	4	27.23	27.05	-4	4,299	-0.09%
2019/07/10	4	27.04	0	0.00	27.20	4	4,515	0.09%
2019/07/08	5	27.66	8	28.20	27.45	-3	5,160	-0.06%
2019/07/05	6	26.95	5	27.48	27.00	1	5,857	0.02%
2019/07/04	3	26.25	11	26.47	26.75	-8	5,700	-0.14%
2019/07/03	2	25.35	12	25.33	25.20	-10	5,573	-0.18%
2019/07/02	7	26.36	2	25.95	25.90	5	5,601	0.09%
2019/06/27	1	25.55	0	0.00	25.35	1	5,719	0.02%
2019/06/26	0	0.00	1	25.15	25.50	-1	5,737	-0.02%
2019/06/21	2	25.58	0	0.00	25.55	2	5,895	0.03%
2019/06/20	0	0.00	1	25.90	26.05	-1	5,935	-0.02%
2019/06/18	1	26.00	0	0.00	25.30	1	6,078	0.02%
2019/06/17	31	26.06	3	26.00	25.90	28	6,100	0.46%
2019/06/14	0	0.00	3	24.80	25.25	-3	6,083	-0.05%
2019/06/12	2	25.45	0	0.00	25.00	2	6,351	0.03%
2019/06/11	0	0.00	6	25.30	25.30	-6	6,380	-0.09%
2019/06/06	30	25.03	33	24.56	24.50	-3	6,437	-0.05%
2019/06/05	1	24.50	0	0.00	24.50	1	6,393	0.02%
2019/06/04	1	24.45	0	0.00	24.25	1	6,454	0.02%
2019/06/03	0	0.00	1	24.45	24.25	-1	6,495	-0.02%
2019/05/31	0	0.00	1	24.80	24.75	-1	6,506	-0.02%
2019/05/30	2	24.55	0	0.00	24.60	2	6,532	0.03%
2019/05/29	2	24.40	1	24.55	24.25	1	6,571	0.02%
2019/05/27	0	0.00	1	24.40	24.55	-1	6,765	-0.01%
2019/05/23	0	0.00	9	23.85	24.00	-9	6,905	-0.13%
2019/05/21	0	0.00	1	24.20	24.45	-1	7,021	-0.01%
2019/05/16	0	0.00	1	24.85	24.40	-1	7,583	-0.01%
2019/05/15	1	24.95	2	24.98	25.05	-1	7,709	-0.01%
2019/05/14	7	22.80	5	23.48	24.55	2	8,016	0.02%
2019/05/13	1	23.65	11	23.80	23.30	-10	8,253	-0.12%
2019/05/09	1	25.30	0	0.00	25.50	1	8,772	0.01%
2019/05/07	1	26.75	2	26.65	26.65	-1	8,903	-0.01%
2019/05/06	0	0.00	3	26.85	26.30	-3	8,994	-0.03%
2019/05/02	3	27.38	3	27.30	27.35	0	9,345	0.00%
2019/04/30	4	26.89	3	27.10	27.20	1	9,520	0.01%
2019/04/29	0	0.00	3	27.25	26.60	-3	9,689	-0.03%
2019/04/25	2	28.15	2	27.93	28.10	0	10,130	0.00%
2019/04/24	5	28.51	0	0.00	28.35	5	10,373	0.05%
2019/04/23	6	28.73	2	28.43	28.75	4	10,579	0.04%
2019/04/22	1	28.80	6	29.00	28.80	-5	10,535	-0.05%
2019/04/19	5	28.90	0	0.00	28.90	5	10,523	0.05%
2019/04/18	21	28.75	3	28.78	28.65	18	10,517	0.17%
2019/04/17	11	30.03	2	29.85	29.85	9	10,458	0.09%
2019/04/16	1	30.15	1	29.50	30.15	0	10,576	0.00%
2019/04/12	0	0.00	7	30.81	29.05	-7	10,596	-0.07%
2019/04/11	4	30.86	37	31.04	30.70	-33	10,145	-0.33%
2019/04/10	5	28.37	6	28.28	28.55	-1	9,180	-0.01%
2019/04/09	3	27.95	12	27.85	27.85	-9	9,094	-0.10%
2019/04/08	1	27.80	1	27.60	27.50	0	9,061	0.00%
2019/04/03	7	27.69	12	27.77	27.60	-5	9,079	-0.06%
2019/04/01	5	27.34	35	27.41	27.30	-30	9,101	-0.33%
2019/03/27	1	26.65	0	0.00	26.90	1	9,489	0.01%
2019/03/26	0	0.00	1	26.30	26.05	-1	9,577	-0.01%
2019/03/25	1	25.85	3	26.23	26.10	-2	9,814	-0.02%
2019/03/22	9	27.27	8	27.10	27.15	1	9,900	0.01%
2019/03/21	0	0.00	3	27.23	27.55	-3	10,038	-0.03%
2019/03/20	2	26.68	2	26.60	26.55	0	10,738	0.00%
2019/03/19	4	26.54	1	26.80	26.70	3	10,914	0.03%
2019/03/18	1	26.25	18	26.00	26.25	-17	10,916	-0.16%
2019/03/15	6	27.25	0	0.00	27.15	6	10,826	0.06%
2019/03/14	11	27.59	0	0.00	27.70	11	10,870	0.10%
2019/03/13	8	28.01	31	28.29	28.00	-23	11,142	-0.21%
2019/03/12	28	28.00	2	27.95	27.70	26	11,336	0.23%
2019/03/11	4	27.45	5	27.40	27.50	-1	11,605	-0.01%
2019/03/08	5	27.77	0	0.00	27.70	5	12,319	0.04%
2019/03/07	6	28.75	0	0.00	28.50	6	13,170	0.05%
2019/03/06	2	28.70	0	0.00	28.70	2	13,509	0.01%
2019/03/05	12	28.84	3	28.75	28.75	9	13,769	0.07%
2019/03/04	1	28.80	0	0.00	29.30	1	13,904	0.01%
2019/02/27	9	28.54	0	0.00	28.75	9	13,919	0.06%
2019/02/26	1	30.30	4	29.50	29.45	-3	13,911	-0.02%
2019/02/25	2	30.35	0	0.00	30.25	2	13,990	0.01%
2019/02/22	36	30.68	4	30.41	30.10	32	14,172	0.23%
2019/02/20	1	30.15	26	30.38	30.15	-25	14,199	-0.18%
2019/02/19	4	30.29	4	30.16	30.15	0	14,224	0.00%
2019/02/18	4	30.28	3	29.90	29.95	1	14,215	0.01%
2019/02/15	59	32.22	55	31.07	31.00	4	14,082	0.03%
2019/02/14	13	31.70	3	31.15	31.25	10	13,848	0.07%
2019/02/13	8	31.73	7	31.86	31.35	1	13,838	0.01%
2019/02/12	5	30.98	3	31.20	31.30	2	13,648	0.01%
2019/02/11	10	30.30	32	30.92	31.15	-22	13,564	-0.16%
2019/01/30	1	28.70	4	28.65	28.55	-3	13,213	-0.02%
2019/01/29	1	29.10	4	28.75	28.90	-3	13,385	-0.02%
2019/01/28	2	29.33	0	0.00	29.00	2	13,834	0.01%
2019/01/25	1	28.75	2	28.88	28.75	-1	14,039	-0.01%
2019/01/24	6	29.07	3	29.10	28.40	3	14,141	0.02%
2019/01/23	0	0.00	6	27.90	28.25	-6	13,989	-0.04%
2019/01/22	6	29.25	9	28.60	28.10	-3	14,086	-0.02%
2019/01/21	6	29.20	7	28.90	28.80	-1	13,979	-0.01%
2019/01/18	3	28.35	99	28.37	29.05	-96	13,906	-0.69%
2019/01/17	13	28.80	12	28.67	28.40	1	13,893	0.01%
2019/01/16	5	27.54	8	28.05	28.95	-3	13,553	-0.02%
2019/01/15	5	27.32	6	27.18	27.05	-1	13,306	-0.01%
2019/01/11	1	27.00	1	27.00	26.40	0	13,213	0.00%
2019/01/10	1	26.75	0	0.00	26.85	1	13,196	0.01%
2019/01/09	3	27.22	4	27.00	26.40	-1	13,169	-0.01%
2019/01/08	10	27.55	12	26.81	26.75	-2	13,080	-0.02%
2019/01/07	4	25.05	39	26.15	26.85	-35	12,900	-0.27%
2019/01/04	10	23.93	3	24.30	24.45	7	12,832	0.05%
2019/01/03	0	0.00	1	25.55	25.45	-1	12,756	-0.01%
2019/01/02	2	25.65	0	0.00	25.70	2	12,860	0.02%
2018/12/28	0	0.00	3	25.60	25.45	-3	12,985	-0.02%
2018/12/26	12	25.45	10	24.95	24.95	2	13,064	0.02%
2018/12/25	3	25.38	2	25.45	25.60	1	13,032	0.01%
2018/12/24	6	26.38	5	26.53	26.50	1	12,977	0.01%
2018/12/22	4	26.25	0	0.00	26.25	4	13,007	0.03%
2018/12/21	130	26.16	37	26.37	26.95	93	13,020	0.71%	大買/
2018/12/20	96	25.48	65	25.06	25.65	31	12,743	0.24%
2018/12/19	17	25.50	12	26.08	25.45	5	12,634	0.04%
2018/12/18	27	25.89	29	26.36	26.00	-2	12,559	-0.02%
2018/12/17	62	27.31	50	27.58	27.25	12	12,402	0.10%
2018/12/14	31	27.69	56	27.80	27.70	-25	12,378	-0.20%
2018/12/13	80	29.85	33	29.73	28.80	47	12,204	0.39%
2018/12/12	1	29.70	86	28.92	29.70	-85	11,430	-0.74%
2018/12/11	1	27.05	31	27.00	27.00	-30	11,257	-0.27%
2018/12/10	7	26.56	0	0.00	26.70	7	11,295	0.06%
2018/12/07	3	27.78	5	28.19	28.10	-2	11,245	-0.02%
2018/12/06	23	28.87	45	27.83	27.55	-22	11,175	-0.20%
2018/12/05	21	30.37	1	29.85	30.25	20	10,997	0.18%
2018/12/04	5	31.68	5	31.50	31.50	0	10,949	0.00%
2018/12/03	33	32.84	4	32.98	31.90	29	10,750	0.27%
2018/11/30	3	29.37	3	30.67	31.25	0	10,080	0.00%
2018/11/29	5	27.30	6	28.08	28.45	-1	9,212	-0.01%
2018/11/28	78	25.32	101	25.64	25.90	-23	8,915	-0.26%	大賣/
2018/11/27	13	24.80	0	0.00	24.80	13	8,751	0.15%
2018/11/23	1	23.70	1	23.55	23.45	0	8,811	0.00%
2018/11/22	0	0.00	2	25.68	24.25	-2	9,015	-0.02%
2018/11/21	55	26.26	3	25.83	25.55	52	8,951	0.58%
2018/11/20	3	25.82	0	0.00	25.75	3	8,885	0.03%
2018/11/19	1	25.25	8	25.28	25.65	-7	8,898	-0.08%
2018/11/16	5	24.65	4	25.06	24.60	1	9,020	0.01%
2018/11/15	1	24.45	0	0.00	24.45	1	9,163	0.01%
2018/11/13	1	23.60	3	23.38	24.15	-2	9,201	-0.02%
2018/11/12	2	23.30	13	24.09	24.10	-11	9,232	-0.12%
2018/11/09	13	24.15	5	23.65	23.80	8	9,218	0.09%
2018/11/08	41	25.47	18	24.94	24.65	23	9,232	0.25%
2018/11/07	12	25.06	19	25.42	25.80	-7	9,204	-0.08%
2018/11/06	17	25.24	15	24.98	24.30	2	9,220	0.02%
2018/11/05	69	26.55	35	26.37	25.75	34	9,225	0.37%
2018/11/02	40	24.55	41	25.31	26.00	-1	8,734	-0.01%
2018/11/01	1	22.80	33	23.00	23.65	-32	8,434	-0.38%
2018/10/31	22	21.87	45	22.01	22.25	-23	8,304	-0.28%
2018/10/30	7	20.88	11	20.87	21.00	-4	8,139	-0.05%
2018/10/29	15	20.50	4	20.81	20.30	11	8,095	0.14%
2018/10/26	7	20.75	5	21.00	20.30	2	8,223	0.02%
2018/10/25	12	21.00	13	21.26	20.75	-1	8,232	-0.01%
2018/10/24	12	23.02	1	23.55	23.05	11	8,230	0.13%
2018/10/23	4	23.65	3	23.58	23.00	1	8,421	0.01%
2018/10/22	3	23.25	7	23.83	23.90	-4	8,524	-0.05%
2018/10/19	11	23.17	6	23.14	23.25	5	8,669	0.06%
2018/10/18	1	24.50	0	0.00	24.50	1	8,841	0.01%
2018/10/17	8	25.16	10	24.83	24.25	-2	8,960	-0.02%
2018/10/16	5	24.85	7	24.84	24.50	-2	9,063	-0.02%
2018/10/15	17	24.24	13	24.58	24.75	4	9,181	0.04%
2018/10/12	14	23.75	24	23.73	24.05	-10	9,501	-0.11%
2018/10/11	19	23.30	9	23.49	23.05	10	9,716	0.10%
2018/10/09	13	25.74	21	25.98	25.60	-8	9,883	-0.08%
2018/10/08	15	27.21	8	27.83	26.30	7	9,900	0.07%
2018/10/05	41	29.20	16	28.91	28.60	25	9,810	0.25%
2018/10/04	3	31.75	4	32.06	31.75	-1	9,787	-0.01%
2018/10/03	4	32.60	0	0.00	32.05	4	9,966	0.04%
2018/10/01	1	32.55	3	33.13	33.00	-2	10,261	-0.02%
2018/09/28	2	32.60	0	0.00	32.35	2	10,444	0.02%
2018/09/27	1	33.35	2	33.68	33.30	-1	10,643	-0.01%
2018/09/26	5	33.90	4	34.11	33.65	1	10,919	0.01%
2018/09/21	2	33.10	16	32.69	32.85	-14	11,721	-0.12%
2018/09/20	21	32.50	7	32.76	31.60	14	11,692	0.12%
2018/09/19	3	33.72	3	33.80	33.20	0	11,730	0.00%
2018/09/18	6	33.37	1	33.40	33.20	5	11,875	0.04%
2018/09/17	7	33.75	2	34.15	34.35	5	11,951	0.04%
2018/09/14	2	33.85	6	34.00	34.65	-4	12,053	-0.03%
2018/09/13	9	34.09	6	34.48	33.45	3	12,211	0.02%
2018/09/12	5	33.77	8	34.13	33.95	-3	12,365	-0.02%
2018/09/11	24	33.73	25	33.81	34.10	-1	12,775	-0.01%
2018/09/10	10	34.55	5	34.71	33.50	5	12,938	0.04%
2018/09/07	10	37.18	17	38.03	37.20	-7	13,031	-0.05%
2018/09/06	6	38.83	0	0.00	38.20	6	13,277	0.05%
2018/09/05	2	40.60	2	40.80	39.70	0	13,695	0.00%
2018/09/04	1	39.20	0	0.00	40.35	1	14,177	0.01%
2018/09/03	1	40.90	0	0.00	38.80	1	14,395	0.01%
2018/08/31	0	0.00	3	41.35	41.65	-3	14,562	-0.02%
2018/08/30	1	41.90	1	41.55	41.85	0	14,713	0.00%
2018/08/29	11	41.50	5	40.64	40.90	6	14,755	0.04%
2018/08/28	10	39.21	2	39.30	39.00	8	14,992	0.05%
2018/08/27	4	39.10	0	0.00	39.60	4	15,665	0.03%
2018/08/24	12	37.21	11	37.63	38.35	1	16,260	0.01%
2018/08/23	7	38.79	8	38.66	37.90	-1	16,866	-0.01%
2018/08/22	4	37.80	12	38.15	39.20	-8	17,355	-0.05%
2018/08/21	2	36.60	8	36.89	37.20	-6	17,414	-0.03%
2018/08/20	8	36.34	8	36.11	36.05	0	17,824	0.00%
2018/08/17	8	38.03	5	38.51	37.05	3	18,015	0.02%
2018/08/16	16	36.99	18	37.44	37.80	-2	18,146	-0.01%
2018/08/15	12	37.70	13	37.66	37.40	-1	18,284	-0.01%
2018/08/14	15	38.05	20	38.93	39.20	-5	18,368	-0.03%
2018/08/13	56	38.29	50	38.20	37.45	6	18,516	0.03%
2018/08/10	14	42.69	5	42.40	41.00	9	18,671	0.05%
2018/08/09	1	45.00	2	44.80	44.70	-1	18,662	-0.01%
2018/08/08	3	45.17	0	0.00	44.60	3	19,369	0.02%
2018/08/07	1	45.60	2	45.25	45.30	-1	19,748	-0.01%
2018/08/06	10	44.60	4	44.65	44.50	6	19,966	0.03%
2018/08/03	13	44.05	11	44.47	45.10	2	20,087	0.01%
2018/08/02	20	44.07	0	0.00	43.25	20	20,151	0.10%
2018/08/01	16	47.14	2	46.88	46.35	14	20,139	0.07%
2018/07/31	10	46.45	12	46.88	47.00	-2	20,239	-0.01%
2018/07/30	28	47.24	8	47.88	46.45	20	20,574	0.10%
2018/07/27	3	49.02	11	48.42	48.65	-8	20,620	-0.04%
2018/07/26	7	47.16	3	47.97	47.65	4	20,598	0.02%
2018/07/25	5	46.00	3	46.50	47.10	2	20,590	0.01%
2018/07/24	6	43.82	32	44.36	44.95	-26	20,477	-0.13%
2018/07/23	17	43.50	25	43.95	43.50	-8	20,442	-0.04%
2018/07/20	29	45.44	30	45.89	43.50	-1	20,453	0.00%
2018/07/19	20	45.07	18	45.28	44.80	2	20,503	0.01%
2018/07/18	23	47.99	11	49.43	45.85	12	20,485	0.06%
2018/07/17	6	51.03	14	51.34	50.90	-8	20,276	-0.04%
2018/07/16	21	50.39	5	49.65	49.65	16	20,265	0.08%
2018/07/13	7	52.09	0	0.00	52.00	7	20,283	0.03%
2018/07/12	5	51.40	5	52.30	52.60	0	20,531	0.00%
2018/07/11	29	53.09	28	52.14	51.80	1	20,832	0.00%
2018/07/10	53	53.55	31	52.40	52.40	22	20,859	0.11%
2018/07/09	13	54.98	41	54.35	54.00	-28	20,861	-0.13%
2018/07/06	17	55.88	14	55.41	55.50	3	20,896	0.01%
2018/07/05	40	60.16	1	60.60	57.90	39	20,969	0.19%
2018/07/04	0	0.00	4	59.93	59.30	-4	20,875	-0.02%
2018/07/03	67	60.98	62	61.77	61.50	5	20,903	0.02%
2018/07/02	53	59.70	86	60.42	59.30	-33	20,719	-0.16%
2018/06/29	0	0.00	2	57.20	57.00	-2	20,522	-0.01%
2018/06/28	3	56.07	1	55.50	55.80	2	20,679	0.01%
2018/06/27	34	59.39	2	59.05	57.60	32	21,421	0.15%
2018/06/26	3	56.77	10	57.16	57.60	-7	21,661	-0.03%
2018/06/25	9	57.13	2	58.40	56.70	7	22,331	0.03%
2018/06/22	4	58.65	6	59.30	58.40	-2	22,758	-0.01%
2018/06/21	4	58.33	13	58.38	57.80	-9	22,747	-0.04%
2018/06/20	41	58.41	31	57.96	57.60	10	22,667	0.04%
2018/06/19	8	57.36	1	57.40	57.00	7	22,460	0.03%
2018/06/15	21	61.18	15	60.10	59.50	6	22,427	0.03%
2018/06/14	50	60.01	53	60.62	59.60	-3	22,244	-0.01%
2018/06/13	16	61.74	29	60.22	58.70	-13	21,992	-0.06%
2018/06/12	28	61.93	91	62.99	65.10	-63	21,603	-0.29%
2018/06/11	7	61.01	9	59.91	60.00	-2	21,153	-0.01%
2018/06/08	36	60.17	1	60.40	59.60	35	21,069	0.17%
2018/06/06	2	61.80	2	61.45	60.60	0	20,827	0.00%
2018/06/05	55	65.26	7	61.84	60.60	48	21,042	0.23%
2018/06/04	15	67.96	7	67.11	64.40	8	20,988	0.04%
2018/06/01	9	63.12	18	63.41	66.60	-9	20,470	-0.04%
2018/05/31	20	63.60	11	62.98	60.60	9	19,774	0.05%
2018/05/30	8	59.34	22	59.89	61.20	-14	19,175	-0.07%
2018/05/29	8	57.49	7	57.59	57.20	1	18,789	0.01%
2018/05/28	10	55.27	9	57.22	56.70	1	18,734	0.01%
2018/05/25	2	52.10	2	53.85	53.80	0	18,330	0.00%
2018/05/24	5	51.24	9	51.58	51.80	-4	18,130	-0.02%
2018/05/23	6	50.04	9	50.12	50.10	-3	18,104	-0.02%
2018/05/22	9	51.22	8	51.54	50.70	1	17,897	0.01%
2018/05/21	13	50.95	7	51.13	50.60	6	17,741	0.03%
2018/05/18	11	54.71	7	53.93	52.10	4	17,470	0.02%
2018/05/17	4	59.78	2	58.30	57.30	2	17,203	0.01%
2018/05/16	9	59.78	14	59.68	58.20	-5	17,002	-0.03%
2018/05/15	9	57.92	20	58.54	59.10	-11	16,351	-0.07%
2018/05/14	3	53.27	8	52.89	53.80	-5	16,107	-0.03%
2018/05/11	3	51.43	2	53.15	50.60	1	15,878	0.01%
2018/05/10	6	52.90	5	52.86	52.60	1	15,750	0.01%
2018/05/09	4	51.50	0	0.00	51.10	4	15,652	0.03%
2018/05/08	10	52.81	5	53.22	51.60	5	15,544	0.03%
2018/05/07	9	52.92	4	53.38	54.00	5	15,424	0.03%
2018/05/04	0	0.00	4	50.83	51.00	-4	15,013	-0.03%
2018/05/03	0	0.00	2	48.85	48.50	-2	14,859	-0.01%
2018/05/02	9	49.05	2	48.80	48.10	7	15,094	0.05%
2018/04/30	1	49.95	10	49.07	50.50	-9	15,025	-0.06%
2018/04/27	35	48.56	34	47.79	48.65	1	15,052	0.01%
2018/04/26	1	47.65	3	47.65	47.80	-2	15,154	-0.01%
2018/04/25	12	48.06	4	48.18	46.90	8	15,449	0.05%
2018/04/24	8	44.19	8	45.25	47.75	0	15,601	0.00%
2018/04/20	21	51.02	21	50.36	50.00	0	16,131	0.00%
2018/04/19	3	49.20	0	0.00	49.90	3	16,878	0.02%
2018/04/18	7	49.24	7	48.82	49.05	0	16,811	0.00%
2018/04/17	29	49.59	25	48.01	47.55	4	16,604	0.02%
2018/04/16	1	52.70	1	53.30	52.70	0	16,259	0.00%
2018/04/13	5	53.48	4	53.50	54.60	1	16,165	0.01%
2018/04/12	2	55.65	0	0.00	55.90	2	16,055	0.01%
2018/04/11	2	55.40	3	56.00	57.30	-1	16,235	-0.01%
2018/04/10	4	55.40	4	55.35	52.40	0	16,328	0.00%
2018/04/09	10	56.23	20	56.57	54.00	-10	16,599	-0.06%
2018/04/03	48	52.87	35	52.00	55.50	13	16,941	0.08%
2018/04/02	8	50.70	18	50.78	50.60	-10	16,618	-0.06%
2018/03/31	90	50.35	71	50.45	49.80	19	16,814	0.11%
2018/03/30	90	49.81	93	50.23	49.50	-3	16,775	-0.02%
2018/03/29	12	46.66	11	46.81	48.35	1	15,886	0.01%
2018/03/28	32	46.60	47	47.12	46.50	-15	15,454	-0.10%
2018/03/27	0	0.00	1	45.20	46.40	-1	14,681	-0.01%
2018/03/26	0	0.00	2	40.98	42.20	-2	14,229	-0.01%
2018/03/23	1	40.10	0	0.00	39.50	1	14,181	0.01%
2018/03/22	4	42.65	5	41.38	41.00	-1	14,100	-0.01%
2018/03/21	2	40.05	2	41.60	42.00	0	13,843	0.00%
2018/03/20	4	40.39	2	39.80	39.75	2	13,608	0.01%
2018/03/16	0	0.00	20	40.29	39.60	-20	13,452	-0.15%
2018/03/15	4	39.55	0	0.00	39.70	4	13,402	0.03%
2018/03/14	2	40.55	1	41.00	40.30	1	13,392	0.01%
2018/03/13	7	40.15	0	0.00	39.85	7	13,261	0.05%
2018/03/12	0	0.00	1	40.10	40.20	-1	13,267	-0.01%
2018/03/09	8	40.63	0	0.00	39.40	8	13,276	0.06%
2018/03/08	4	40.21	13	39.08	40.65	-9	13,007	-0.07%
2018/03/07	20	38.65	1	38.85	37.80	19	12,640	0.15%
2018/03/02	0	0.00	1	39.75	39.10	-1	13,869	-0.01%
2018/03/01	10	38.06	10	39.29	39.40	0	13,587	0.00%
2018/02/26	1	38.50	0	0.00	37.65	1	13,563	0.01%
2018/02/23	6	36.88	9	38.07	37.65	-3	13,544	-0.02%
2018/02/21	0	0.00	1	34.70	35.50	-1	13,554	-0.01%
2018/02/09	3	31.25	1	30.70	31.85	2	13,447	0.01%
2018/02/08	0	0.00	1	34.60	33.20	-1	13,354	-0.01%
2018/02/07	1	34.10	0	0.00	34.60	1	13,440	0.01%
2018/02/06	1	34.00	1	32.25	32.35	0	13,389	0.00%
2018/01/30	1	37.50	0	0.00	36.90	1	13,336	0.01%
2018/01/29	0	0.00	3	38.62	38.25	-3	13,305	-0.02%
2018/01/26	1	37.50	1	38.05	38.95	0	13,367	0.00%
2018/01/25	5	38.88	3	40.47	37.90	2	13,386	0.01%
2018/01/24	1	39.00	0	0.00	38.70	1	13,297	0.01%
2018/01/23	2	38.68	0	0.00	38.30	2	13,411	0.01%
2018/01/22	0	0.00	1	39.95	39.40	-1	13,872	-0.01%
2018/01/19	1	39.10	1	39.45	39.90	0	14,166	0.00%
2018/01/18	2	39.45	1	39.55	38.90	1	13,806	0.01%
2018/01/17	1	39.20	1	38.55	39.70	0	13,511	0.00%
2018/01/16	1	38.25	3	37.83	38.55	-2	13,081	-0.02%
2018/01/15	2	36.28	33	35.13	38.10	-31	12,653	-0.24%
2018/01/12	2	35.10	2	35.10	34.65	0	11,733	0.00%
2018/01/11	0	0.00	1	34.60	34.10	-1	11,646	-0.01%
2018/01/10	0	0.00	1	34.20	33.40	-1	11,639	-0.01%
2018/01/09	5	33.80	2	33.45	33.95	3	11,694	0.03%
2018/01/08	1	35.50	0	0.00	34.35	1	11,867	0.01%
2018/01/05	1	35.85	0	0.00	36.15	1	11,897	0.01%
2018/01/04	5	33.80	6	35.17	35.30	-1	11,835	-0.01%
2018/01/03	1	32.80	7	33.41	33.55	-6	11,730	-0.05%
2018/01/02	3	32.22	2	32.48	32.40	1	11,342	0.01%