強茂 (2481)-凱基-岡山券商分點個股進出

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
56.8
漲跌
▲0.4
漲幅
+0.71%
成交量
588張
產業
上市半導體類股
1261人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-岡山券商分點個股進出

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

凱基-岡山券商分點個股進出
凱基-岡山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
2024/05/15	3	56.80	0	0.00	56.80	3	1,274	0.24%
2024/05/10	0	55.50	0	0.00	55.40	0	1,281	0.00%
2024/05/09	0	0.00	2	55.50	55.20	-2	1,278	-0.16%
2024/05/07	2	55.60	0	0.00	55.70	2	1,278	0.16%
2024/05/06	0	0.00	5	56.40	56.00	-5	1,279	-0.39%
2024/05/02	5	55.90	0	0.00	55.80	5	1,279	0.39%
2024/04/30	5	56.96	2	57.70	56.70	3	1,284	0.23%
2024/04/23	0	0.00	1	53.60	53.70	-1	1,372	-0.07%
2024/04/22	1	53.30	0	0.00	52.80	1	1,406	0.07%
2024/04/19	2	54.50	0	0.00	53.80	2	1,403	0.14%
2024/04/17	0	0.00	0	56.60	56.80	0	1,395	0.00%
2024/04/16	3	56.50	0	0.00	55.80	3	1,411	0.21%
2024/04/15	11	58.36	1	58.10	58.30	10	1,390	0.72%
2024/04/12	0	0.00	1	58.90	59.40	-1	1,385	-0.07%
2024/04/10	0	59.50	20	59.75	59.70	-20	1,397	-1.43%
2024/04/09	2	59.00	0	0.00	59.20	2	1,436	0.14%
2024/04/08	1	58.70	0	0.00	59.10	1	1,462	0.07%
2024/04/03	0	0.00	1	57.80	58.20	-1	1,459	-0.07%
2024/04/02	0	57.50	0	0.00	57.80	0	1,479	0.00%
2024/03/29	0	57.20	35	57.00	56.90	-35	1,505	-2.32%
2024/03/28	1	57.80	2	57.70	57.40	-1	1,568	-0.06%
2024/03/27	0	0.00	2	57.65	57.70	-2	1,591	-0.13%
2024/03/26	1	57.79	1	58.00	56.70	0	1,581	0.00%
2024/03/25	6	57.92	1	58.10	57.80	5	1,625	0.31%
2024/03/21	2	57.15	0	0.00	57.00	2	1,777	0.11%
2024/03/20	2	56.85	0	0.00	57.10	2	2,165	0.09%
2024/03/18	1	56.20	0	0.00	56.90	1	2,253	0.04%
2024/03/15	1	57.10	0	0.00	57.10	1	2,284	0.04%
2024/03/14	0	58.20	1.1	57.98	57.60	-1.1	2,344	-0.05%
2024/03/13	32.1	58.14	1	58.20	58.40	31.1	2,361	1.32%
2024/03/12	0	60.00	0	0.00	59.70	0	2,355	0.00%
2024/03/11	1	58.80	0	0.00	59.00	1	2,378	0.04%
2024/03/08	2.7	60.36	0	0.00	59.20	2.7	2,410	0.11%
2024/03/07	2	60.25	0	0.00	60.30	2	2,431	0.08%
2024/03/06	0	0.00	2	60.90	60.90	-2	2,561	-0.08%
2024/03/05	2	61.10	0	0.00	61.20	2	2,838	0.07%
2024/03/01	1	62.10	0	0.00	62.00	1	2,874	0.03%
2024/02/27	0	62.20	5	61.90	62.00	-5	2,876	-0.17%
2024/02/22	0	0.00	1	63.50	63.10	-1	2,893	-0.03%
2024/02/21	5	63.00	1	63.60	63.50	4	2,900	0.14%
2024/02/20	1	63.00	0	0.00	62.90	1	2,896	0.03%
2024/02/19	1	64.00	0	0.00	63.80	1	2,891	0.03%
2024/02/16	0	0.00	1	62.90	63.30	-1	2,896	-0.03%
2024/02/15	0	0.00	2	61.60	61.90	-2	2,889	-0.07%
2024/02/05	2	61.20	0	0.00	61.20	2	2,888	0.07%
2024/02/02	3	62.00	0	0.00	61.80	3	2,901	0.10%
2024/01/31	1	61.80	0	0.00	61.90	1	2,903	0.03%
2024/01/30	0	63.20	0	0.00	62.50	0	2,888	0.00%
2024/01/26	3	63.20	0	0.00	63.30	3	2,879	0.10%
2024/01/23	1	64.10	0	0.00	64.30	1	2,899	0.03%
2024/01/22	0.5	63.70	2	63.80	63.90	-1.5	2,893	-0.05%
2024/01/19	4	63.15	0	0.00	63.00	4	2,895	0.14%
2024/01/18	0.1	62.90	1	62.70	62.70	-0.9	2,899	-0.03%
2024/01/17	0	63.60	0	0.00	63.10	0	2,895	0.00%
2024/01/12	11	63.10	3	63.10	63.10	8	2,793	0.29%
2024/01/10	29	62.82	0	0.00	62.90	29	2,804	1.03%
2024/01/09	1	64.50	0	0.00	63.90	1	2,783	0.04%
2024/01/05	5	64.88	0	0.00	64.70	5	2,770	0.18%
2024/01/04	10	64.80	0	0.00	65.00	10	2,764	0.36%
2024/01/03	4	65.40	1	65.60	65.70	3	2,741	0.11%
2024/01/02	13	66.92	0	0.00	66.60	13	2,686	0.48%
2023/12/29	12	67.23	1	68.00	67.30	11	2,646	0.42%
2023/12/27	3	68.67	0	0.00	68.50	3	2,589	0.12%
2023/12/26	8	69.06	1	69.00	69.00	7	2,568	0.27%
2023/12/25	6	69.60	17.2	70.78	69.30	-11.2	2,552	-0.44%
2023/12/22	0	0.00	1	69.80	69.60	-1	2,486	-0.04%
2023/12/21	1	68.30	0	0.00	68.60	1	2,460	0.04%
2023/12/20	8	69.28	10	69.90	68.60	-2	2,439	-0.08%
2023/12/19	11	68.35	1	68.50	68.50	10	2,392	0.42%
2023/12/18	10	69.75	2	69.85	69.30	8	2,342	0.34%
2023/12/15	7	71.71	40	72.52	69.30	-33	2,231	-1.48%
2023/12/14	1	70.60	11	70.43	70.30	-10	1,847	-0.54%
2023/12/13	0	0.00	1	68.70	68.30	-1	1,755	-0.06%
2023/12/12	0	0.00	4	69.00	69.00	-4	1,771	-0.23%
2023/12/11	4	69.95	11	69.12	69.00	-7	1,776	-0.39%
2023/12/08	6	68.55	1	68.40	68.60	5	1,714	0.29%
2023/12/07	6	67.43	0	0.00	67.10	6	1,699	0.35%
2023/12/06	1	67.90	1	67.90	67.90	0	1,696	0.00%
2023/12/05	5	68.14	0	0.00	68.70	5	1,673	0.30%
2023/12/01	5	70.26	6	71.32	70.20	-1	1,573	-0.06%
2023/11/30	10	70.53	51	70.88	70.70	-41	1,431	-2.86%
2023/11/29	2	65.70	2	65.15	65.90	0	1,156	0.00%
2023/11/28	0	0.00	2	64.00	63.80	-2	1,104	-0.18%
2023/11/27	1	63.00	1	63.60	63.00	0	1,117	0.00%
2023/11/22	0	0.00	1	63.80	63.80	-1	1,142	-0.09%
2023/11/15	0	0.00	7	61.69	61.60	-7	1,156	-0.61%
2023/11/14	2	59.70	1	60.40	59.80	1	1,161	0.09%
2023/11/13	1	59.80	0	0.00	59.70	1	1,189	0.08%
2023/11/10	1	60.10	1	59.80	59.90	0	1,207	0.00%
2023/11/09	6	61.35	0	0.00	60.80	6	1,210	0.50%
2023/11/08	0	0.00	6	61.95	62.00	-6	1,248	-0.48%
2023/11/07	0	0.00	1	61.70	61.80	-1	1,291	-0.08%
2023/11/03	0	0.00	1	61.20	61.00	-1	1,449	-0.07%
2023/10/31	1	60.40	0	0.00	59.60	1	1,525	0.07%
2023/10/30	2	61.30	0	0.00	61.20	2	1,577	0.13%
2023/10/27	3	61.67	0	0.00	61.40	3	1,633	0.18%
2023/10/25	1	63.30	1	62.90	62.90	0	1,748	0.00%
2023/10/24	0	0.00	15	61.80	62.10	-15	1,846	-0.81%
2023/10/23	0	0.00	1	61.50	61.50	-1	1,890	-0.05%
2023/10/20	2	61.30	0	0.00	61.80	2	1,961	0.10%
2023/10/19	2	62.80	0	0.00	63.00	2	2,055	0.10%
2023/10/18	1	62.50	0	0.00	63.20	1	2,129	0.05%
2023/10/16	1	63.50	2	63.30	63.30	-1	2,403	-0.04%
2023/10/06	1	64.60	0	0.00	64.60	1	3,894	0.03%
2023/10/04	0	0.00	10	63.49	63.80	-10	5,391	-0.19%
2023/10/03	0	0.00	2	64.50	64.40	-2	5,595	-0.04%
2023/10/02	5	64.36	0	0.00	64.60	5	5,621	0.09%
2023/09/28	0	0.00	0.3	63.80	64.00	-0.3	5,639	-0.01%
2023/09/25	5	65.00	0	0.00	65.10	5	5,697	0.09%
2023/09/22	0	63.80	0	0.00	64.50	0	5,702	0.00%
2023/09/21	1	64.10	1	64.70	64.00	0	5,704	0.00%
2023/09/20	0	0.00	1	65.20	65.00	-1	5,714	-0.02%
2023/09/19	5	65.80	0	0.00	65.80	5	5,784	0.09%
2023/09/18	0	0.00	15	67.37	67.10	-15	5,793	-0.26%
2023/09/15	5	66.20	0	0.00	66.40	5	5,809	0.09%
2023/09/14	5	66.50	1	66.60	67.20	4	5,800	0.07%
2023/09/11	2	65.50	3	65.40	64.80	-1	5,816	-0.02%
2023/09/08	0	0.00	1	64.80	64.70	-1	5,816	-0.02%
2023/09/07	0	0.00	1	65.70	64.70	-1	5,837	-0.02%
2023/09/06	6	65.62	0	0.00	65.30	6	5,877	0.10%
2023/09/05	2	65.70	7	65.71	65.80	-5	5,961	-0.08%
2023/09/04	0	64.30	0	0.00	64.90	0	5,958	0.00%
2023/09/01	0	0.00	3	64.37	64.30	-3	5,963	-0.05%
2023/08/31	1.5	64.10	1	64.20	64.20	0.5	5,992	0.01%
2023/08/30	1	63.30	11	64.08	64.00	-10	6,007	-0.17%
2023/08/28	11	61.73	0	0.00	61.60	11	6,075	0.18%
2023/08/23	1	62.20	0	0.00	62.30	1	6,159	0.02%
2023/08/22	13	62.35	0	0.00	62.10	13	6,172	0.21%
2023/08/21	0.1	63.00	0	0.00	62.70	0.1	6,188	0.00%
2023/08/18	2.4	64.03	2	62.90	63.10	0.4	6,202	0.01%
2023/08/17	2	63.80	7	64.34	64.40	-5	6,202	-0.08%
2023/08/16	1	62.41	0	0.00	62.50	1	6,180	0.02%
2023/08/15	2	62.85	0	0.00	63.10	2	6,199	0.03%
2023/08/14	4	63.62	0	0.00	62.60	4	6,204	0.06%
2023/08/11	23	65.37	1	66.70	65.20	22	6,171	0.36%
2023/08/10	8	66.88	0	0.00	66.80	8	6,139	0.13%
2023/08/09	14	70.06	1	70.20	70.30	13	6,052	0.21%
2023/08/08	7	71.97	11	72.21	71.80	-4	6,001	-0.07%
2023/08/07	9	72.70	1	72.30	72.90	8	5,999	0.13%
2023/08/04	10	71.00	2.6	71.07	71.30	7.4	6,010	0.12%
2023/08/02	35.1	71.89	0	0.00	71.70	35.1	6,010	0.58%
2023/08/01	2	72.75	2	73.10	73.50	0	5,947	0.00%
2023/07/31	0	73.20	0	0.00	72.70	0	5,894	0.00%
2023/07/28	3	74.07	2	74.50	74.80	1	5,830	0.02%
2023/07/27	2	77.30	92	77.55	77.80	-90	5,781	-1.56%
2023/07/26	3	76.00	0	0.00	75.40	3	5,704	0.05%
2023/07/25	6	76.15	0	0.00	76.50	6	5,677	0.11%
2023/07/24	12	75.96	0	0.00	76.30	12	5,619	0.21%
2023/07/21	2	78.00	7	77.07	77.70	-5	5,525	-0.09%
2023/07/20	3	78.07	3	78.57	78.60	0	5,494	0.00%
2023/07/19	12	78.73	12	78.68	77.60	0	5,426	0.00%
2023/07/18	28	81.75	30	81.59	79.90	-2	5,296	-0.04%
2023/07/17	12	79.83	34.1	79.49	80.10	-22.1	4,748	-0.47%
2023/07/14	41	77.39	22	76.78	78.00	19	4,388	0.43%
2023/07/13	34.6	75.68	12	75.66	75.20	22.6	4,225	0.53%
2023/07/12	55	78.71	36	78.76	76.30	19	4,058	0.47%
2023/07/11	88	77.55	39.3	77.50	79.00	48.8	3,399	1.43%
2023/07/10	12.2	71.45	28.5	71.71	71.90	-16.3	2,663	-0.61%
2023/07/07	5	68.16	1	68.60	68.00	4	2,516	0.16%
2023/07/06	9	69.97	1	70.10	69.60	8	2,535	0.32%
2023/07/05	1	70.30	2	70.10	70.10	-1	2,547	-0.04%
2023/07/04	8	69.51	0	0.00	69.50	8	2,554	0.31%
2023/07/03	1	69.80	4	69.50	69.40	-3	2,600	-0.12%
2023/06/29	1	68.80	0	0.00	69.00	1	2,671	0.04%
2023/06/27	7	70.29	1	69.20	68.90	6	3,105	0.19%
2023/06/26	1	69.00	0	0.00	69.80	1	3,064	0.03%
2023/06/21	0	0.00	10	69.38	69.30	-10	3,102	-0.32%
2023/06/20	1	68.30	0.5	67.70	68.20	0.5	3,213	0.02%
2023/06/19	11	67.71	0	0.00	67.80	11	3,365	0.33%
2023/06/16	4	69.30	2	70.20	68.90	2	3,404	0.06%
2023/06/15	2	69.65	2	69.80	69.80	0	3,655	0.00%
2023/06/14	1.1	70.39	2	70.20	70.00	-1	3,677	-0.03%
2023/06/13	1	71.00	0.1	70.80	70.90	0.9	3,720	0.03%
2023/06/09	0	0.00	9	71.36	70.90	-9	3,746	-0.24%
2023/06/08	1	69.10	0	0.00	69.10	1	3,751	0.03%
2023/06/06	2	69.95	2	70.30	69.40	0	3,969	0.00%
2023/06/05	3	71.27	0.1	71.10	71.00	2.9	4,284	0.07%
2023/06/02	5	71.12	9	71.20	71.00	-4	4,565	-0.09%
2023/06/01	1.1	70.02	1	70.40	70.40	0.1	4,811	0.00%
2023/05/29	0	0.00	12	70.23	70.20	-12	4,800	-0.25%
2023/05/26	0	0.00	1	68.40	68.50	-1	4,761	-0.02%
2023/05/25	0	0.00	10	68.42	68.30	-10	4,755	-0.21%
2023/05/24	0	0.00	1	68.10	68.20	-1	4,776	-0.02%
2023/05/23	0	0.00	1	68.00	67.50	-1	4,779	-0.02%
2023/05/22	1	67.20	0.1	67.60	67.50	0.9	4,775	0.02%
2023/05/10	10.1	66.80	1	66.70	66.70	9.1	5,006	0.18%
2023/05/09	1	65.10	6	65.00	65.00	-5	5,044	-0.10%
2023/05/08	0	66.90	0	0.00	66.80	0	5,100	0.00%
2023/05/03	0	0.00	2	66.70	66.70	-2	5,474	-0.04%
2023/04/26	3	63.70	0	0.00	64.40	3	5,612	0.05%
2023/04/25	9.1	65.14	1	64.50	64.30	8.1	5,597	0.14%
2023/04/24	4	66.80	0	0.00	66.60	4	5,574	0.07%
2023/04/21	8	67.88	8	67.10	66.80	0	5,571	0.00%
2023/04/20	3	69.50	4	70.40	69.20	-1	5,542	-0.02%
2023/04/19	2	71.30	0	0.00	70.60	2	5,551	0.04%
2023/04/18	7	72.63	0	72.40	71.60	7	5,527	0.13%
2023/04/17	0	0.00	2	70.90	72.20	-2	5,455	-0.04%
2023/04/14	1	69.80	15	69.79	69.90	-14	5,370	-0.26%
2023/04/13	4	70.75	13	70.82	70.10	-9	5,323	-0.17%
2023/04/12	0	0.00	2	72.10	71.80	-2	5,283	-0.04%
2023/04/11	0	0.00	3	71.97	72.00	-3	5,249	-0.06%
2023/04/10	0	0.00	0	71.40	71.70	0	5,239	0.00%
2023/04/07	5	71.30	1	71.30	71.50	4	5,213	0.08%
2023/04/06	0	0.00	0.3	71.90	71.70	-0.3	5,181	-0.01%
2023/03/31	7	71.33	9	71.43	71.30	-2	5,147	-0.04%
2023/03/30	6	71.08	6.2	71.12	70.80	-0.2	5,119	0.00%
2023/03/29	7	70.91	3	71.33	71.00	4	5,091	0.08%
2023/03/28	16	72.53	3.2	71.91	70.50	12.8	4,993	0.26%
2023/03/27	2.2	70.01	0.1	70.20	69.90	2.1	4,707	0.04%
2023/03/23	1.1	70.18	1	70.30	70.30	0.1	4,743	0.00%
2023/03/22	1	72.90	4	72.05	72.00	-3	4,658	-0.06%
2023/03/21	17	70.95	16	71.02	71.30	1	4,563	0.02%
2023/03/20	13	71.68	16	71.68	71.00	-3	4,701	-0.06%
2023/03/17	0	0.00	0.3	68.80	68.90	-0.3	4,435	-0.01%
2023/03/16	3	67.90	1	67.30	67.20	2	4,405	0.05%
2023/03/15	10	69.10	11	69.67	69.00	-1	4,388	-0.02%
2023/03/13	3	68.40	1.3	68.84	69.10	1.7	4,451	0.04%
2023/03/10	1	71.20	2.4	69.30	69.40	-1.4	4,458	-0.03%
2023/03/09	11	71.44	14	71.35	71.70	-3	4,608	-0.07%
2023/03/08	27.2	72.51	31	72.97	72.10	-3.9	4,625	-0.08%
2023/03/07	24	71.76	55.3	71.71	71.80	-31.3	4,341	-0.72%
2023/03/06	15.2	70.93	38.2	70.76	70.70	-23	4,092	-0.56%
2023/02/24	31	67.17	3	67.03	66.80	28	3,849	0.73%
2023/02/23	0	0.00	1	66.70	66.50	-1	3,851	-0.03%
2023/02/22	6.1	66.08	4	66.38	66.20	2.1	3,873	0.05%
2023/02/21	2.2	68.10	2	67.75	67.60	0.2	3,879	0.01%
2023/02/20	1	66.80	0	0.00	67.50	1	3,947	0.03%
2023/02/17	5	67.14	0	0.00	66.90	5	3,966	0.13%
2023/02/16	1	67.60	0	0.00	67.70	1	3,962	0.03%
2023/02/15	0.3	67.58	1.1	66.32	66.30	-0.9	3,941	-0.02%
2023/02/14	1	67.00	0	0.00	66.50	1	3,907	0.03%
2023/02/10	1	67.20	1	67.70	67.00	0	3,946	0.00%
2023/02/09	3	68.70	0	0.00	68.50	3	3,932	0.08%
2023/02/08	3	69.00	0	0.00	68.70	3	3,918	0.08%
2023/02/03	1	69.00	6	69.07	69.10	-5	3,846	-0.13%
2023/02/02	0	0.00	1	67.70	68.10	-1	3,694	-0.03%
2023/02/01	2	67.80	0	0.00	67.10	2	3,638	0.05%
2023/01/31	0	0.00	1.1	65.94	66.30	-1.1	3,600	-0.03%
2023/01/30	7	65.44	18	64.93	65.30	-11	3,581	-0.31%
2023/01/16	0	0.00	3.1	62.43	62.50	-3.1	3,522	-0.09%
2023/01/12	0	62.30	0	0.00	62.00	0	3,574	0.00%
2023/01/09	0	0.00	6	62.48	63.00	-6	3,665	-0.16%
2023/01/04	0	0.00	1	59.90	59.80	-1	3,793	-0.03%
2023/01/03	1	58.70	1	58.20	59.10	0	3,826	0.00%
2022/12/30	1	58.10	1	59.00	57.90	0	3,839	0.00%
2022/12/29	1	57.50	0	0.00	57.90	1	3,869	0.03%
2022/12/28	0	0.00	1	59.30	58.40	-1	3,943	-0.03%
2022/12/21	0	61.80	0	0.00	60.60	0	4,149	0.00%
2022/12/20	6	61.67	1	64.50	61.20	5	4,155	0.12%
2022/12/19	1	63.70	5	63.90	63.90	-4	4,177	-0.10%
2022/12/15	5	65.80	1	66.00	65.40	4	4,215	0.09%
2022/12/14	0	0.00	2	64.85	65.00	-2	4,141	-0.05%
2022/12/12	12	64.84	12	65.13	64.20	0	4,051	0.00%
2022/12/09	0	0.00	1	63.80	62.20	-1	3,860	-0.03%
2022/12/08	2	62.45	0	0.00	63.00	2	3,895	0.05%
2022/12/05	5.1	65.07	0	0.00	66.00	5.1	3,979	0.13%
2022/12/02	2	66.20	0	0.00	65.70	2	4,065	0.05%
2022/12/01	2	64.60	8	65.49	65.60	-6	4,047	-0.15%
2022/11/30	12	62.05	11	62.59	63.10	1	3,926	0.03%
2022/11/29	2	61.05	0	0.00	60.70	2	3,892	0.05%
2022/11/28	1	61.00	2	61.10	61.30	-1	3,919	-0.03%
2022/11/25	0	0.00	0.1	60.40	60.40	-0.1	4,007	0.00%
2022/11/23	0	0.00	1	59.90	59.20	-1	4,057	-0.02%
2022/11/21	0	0.00	1.1	61.57	60.30	-1.1	4,361	-0.03%
2022/11/18	1	60.10	0	0.00	60.00	1	4,769	0.02%
2022/11/17	2	61.40	1	60.70	61.50	1	4,768	0.02%
2022/11/16	2.1	60.26	14.2	60.58	60.40	-12.1	4,782	-0.25%
2022/11/15	0	0.00	2	59.10	59.30	-2	4,748	-0.04%
2022/11/14	0	0.00	2.2	58.96	58.60	-2.2	4,871	-0.04%
2022/11/11	0	0.00	1	58.20	58.10	-1	5,017	-0.02%
2022/11/10	0	57.60	2	58.10	58.10	-2	5,312	-0.04%
2022/11/09	4	58.50	4	58.90	58.70	0	5,539	0.00%
2022/11/08	1	57.50	1.1	59.10	57.30	-0.1	5,579	0.00%
2022/11/07	0	0.00	1	57.70	58.30	-1	5,601	-0.02%
2022/11/03	7	57.61	6.1	57.87	58.00	0.9	5,743	0.02%
2022/11/02	1	56.90	2	57.50	57.20	-1	5,835	-0.02%
2022/11/01	1	55.80	12.2	55.97	55.90	-11.2	5,908	-0.19%
2022/10/31	1	55.00	1	55.30	55.10	0	6,159	0.00%
2022/10/28	9.1	54.83	2	54.65	53.70	7.1	6,484	0.11%
2022/10/27	3	55.10	1	55.20	55.60	2	6,538	0.03%
2022/10/26	1	53.90	1	53.90	53.80	0	6,519	0.00%
2022/10/19	11	53.54	0	0.00	53.20	11	6,675	0.16%
2022/10/18	0.2	53.36	0	0.00	53.60	0.2	6,692	0.00%
2022/10/17	0	51.40	0	0.00	52.00	0	6,812	0.00%
2022/10/14	0	0.00	3	52.67	53.00	-3	7,022	-0.04%
2022/10/13	4.1	50.33	2	51.05	49.10	2.1	7,058	0.03%
2022/10/12	2	54.10	0	0.00	53.20	2	7,066	0.03%
2022/10/11	1.2	55.38	6	54.50	54.20	-4.8	7,092	-0.07%
2022/10/07	1	57.60	1	57.40	57.20	0	7,117	0.00%
2022/10/06	1	57.40	6	56.70	58.00	-5	7,179	-0.07%
2022/10/05	4	57.80	14	58.45	57.10	-10	7,199	-0.14%
2022/10/04	1	58.60	2	58.60	58.60	-1	7,171	-0.01%
2022/10/03	8	56.98	0	0.00	57.20	8	7,236	0.11%
2022/09/30	4.1	55.42	4	55.93	57.00	0.1	7,381	0.00%
2022/09/29	10.2	56.66	2	55.75	56.00	8.2	7,404	0.11%
2022/09/28	27	57.42	25	55.76	55.00	2	7,415	0.03%
2022/09/27	1.5	58.45	0	0.00	59.50	1.5	7,453	0.02%
2022/09/26	3.3	58.86	5	59.24	57.90	-1.8	7,571	-0.02%
2022/09/23	7	62.73	1	64.60	62.00	6	7,628	0.08%
2022/09/22	6.3	63.92	0	0.00	64.00	6.3	7,688	0.08%
2022/09/20	0	0.00	1	65.70	65.40	-1	7,731	-0.01%
2022/09/16	2	66.05	0	0.00	65.50	2	7,829	0.03%
2022/09/15	4	67.22	0	0.00	66.40	4	7,899	0.05%
2022/09/14	0.1	67.00	0	0.00	67.40	0.1	7,925	0.00%
2022/09/13	0.2	67.80	0	0.00	67.00	0.2	7,975	0.00%
2022/09/12	2	67.95	7	67.46	67.80	-5	8,102	-0.06%
2022/09/08	7	65.03	17	66.60	68.50	-10	8,290	-0.12%
2022/09/07	11	64.32	2.6	63.27	64.40	8.4	8,456	0.10%
2022/09/06	7.4	64.80	13	66.21	63.60	-5.7	8,418	-0.07%
2022/09/05	1	68.20	1	69.50	67.50	0	8,364	0.00%
2022/09/02	6	69.47	4	69.98	69.70	2	8,340	0.02%
2022/09/01	18	69.83	9	70.98	68.90	9	8,309	0.11%
2022/08/31	4	69.83	3	69.87	69.90	1	8,199	0.01%
2022/08/30	1	69.00	1	69.30	69.10	0	8,195	0.00%
2022/08/29	9	68.51	0	0.00	68.30	9	8,202	0.11%
2022/08/26	15	71.52	21	70.94	71.60	-6	8,191	-0.07%
2022/08/25	21	71.55	57.1	71.50	70.10	-36.1	8,089	-0.45%
2022/08/24	10	67.70	0	0.00	68.10	10	7,866	0.13%
2022/08/23	11	68.06	2	68.45	68.20	9	8,076	0.11%
2022/08/22	0	69.17	0	0.00	69.30	0	8,299	0.00%
2022/08/19	23	69.99	20	69.60	69.90	3	8,332	0.04%
2022/08/18	36	69.80	31	69.61	70.40	5	8,275	0.06%
2022/08/17	40	71.80	48	71.36	71.00	-8	8,186	-0.10%
2022/08/16	16.1	69.30	21	69.22	70.20	-4.9	7,927	-0.06%
2022/08/15	9	66.61	10	67.12	67.90	-1	7,819	-0.01%
2022/08/12	9	66.40	9	65.97	66.20	0	7,855	0.00%
2022/08/11	12	67.00	8	66.93	66.30	4	7,936	0.05%
2022/08/10	10	67.62	1	66.30	66.80	9	8,128	0.11%
2022/08/09	0	0.00	2	68.45	67.40	-2	8,351	-0.02%
2022/08/08	5	66.22	2	66.80	67.30	3	8,537	0.04%
2022/08/05	2	67.95	8	67.90	67.60	-6	8,520	-0.07%
2022/08/04	9	65.50	4	65.58	66.70	5	8,413	0.06%
2022/08/03	0	62.60	2	63.20	63.40	-2	8,327	-0.02%
2022/08/02	2	62.60	0	0.00	63.50	2	8,470	0.02%
2022/08/01	0	64.70	1	64.70	64.80	-1	8,563	-0.01%
2022/07/29	4	65.00	4	64.80	65.00	0	8,652	0.00%
2022/07/28	0	0.00	4	64.00	63.80	-4	8,937	-0.04%
2022/07/27	0	0.00	1	64.10	64.50	-1	8,971	-0.01%
2022/07/26	5	65.30	2	62.90	62.60	3	9,027	0.03%
2022/07/22	6	65.95	6	66.43	65.80	0	9,176	0.00%
2022/07/21	13	65.01	13	65.18	66.20	0	9,223	0.00%
2022/07/20	1	62.30	1	63.00	62.40	0	9,154	0.00%
2022/07/19	1	60.90	1	61.00	60.90	0	9,272	0.00%
2022/07/18	3	60.30	15	60.16	59.80	-12	9,442	-0.13%
2022/07/15	1	58.50	15	59.02	59.00	-14	9,747	-0.14%
2022/07/13	1	56.50	0	0.00	55.80	1	10,347	0.01%
2022/07/12	0	55.40	0	0.00	54.80	0	10,689	0.00%
2022/07/11	7	58.11	5	58.78	58.10	2	10,957	0.02%
2022/07/08	37.1	57.68	29	58.94	58.00	8.1	11,017	0.07%
2022/07/07	1	56.00	0	0.00	55.80	1	10,898	0.01%
2022/07/06	10.1	55.23	1	56.50	53.90	9.1	10,894	0.08%
2022/07/05	12	55.90	3	56.23	56.50	9	10,938	0.08%
2022/07/04	6	57.80	0	0.00	56.90	6	10,930	0.05%
2022/07/01	6.3	59.68	0	0.00	57.90	6.3	11,029	0.06%
2022/06/30	27	66.06	4	63.50	63.00	23	11,036	0.21%
2022/06/29	2	67.10	1	67.60	67.60	1	11,191	0.01%
2022/06/28	11	68.95	0	0.00	68.00	11	11,908	0.09%
2022/06/27	8.1	69.28	13	70.15	70.00	-4.9	13,329	-0.04%
2022/06/24	2	68.30	5	67.18	67.00	-3	13,453	-0.02%
2022/06/23	6.1	66.12	0	0.00	66.30	6.1	13,603	0.04%
2022/06/21	4.3	67.20	4	67.35	69.40	0.3	14,058	0.00%
2022/06/20	4.1	67.13	6	67.52	66.10	-1.9	14,344	-0.01%
2022/06/17	6.1	69.88	2	68.80	69.10	4.1	14,401	0.03%
2022/06/16	22	74.16	27	77.39	71.60	-5	14,233	-0.03%
2022/06/15	0	0.00	4	78.20	79.00	-4	14,183	-0.03%
2022/06/14	2	78.10	4	77.78	78.90	-2	14,341	-0.01%
2022/06/13	6	79.90	0	0.00	79.50	6	14,314	0.04%
2022/06/10	1	80.50	2	81.20	81.80	-1	14,409	-0.01%
2022/06/08	2	81.00	0	0.00	80.80	2	14,506	0.01%
2022/06/07	10	81.35	1	81.50	81.50	9	14,549	0.06%
2022/06/06	10	81.47	2	82.05	81.40	8	14,548	0.06%
2022/06/02	6	83.32	0	0.00	83.10	6	14,535	0.04%
2022/06/01	13	84.85	7	85.63	84.00	6	14,505	0.04%
2022/05/31	26	84.03	6	84.00	83.80	20	14,345	0.14%
2022/05/30	9	84.03	25	83.51	84.50	-16	14,193	-0.11%
2022/05/27	1	80.30	3	80.73	80.20	-2	13,953	-0.01%
2022/05/26	1	79.00	3	80.13	78.90	-2	13,935	-0.01%
2022/05/25	2	79.20	2	79.75	80.20	0	13,923	0.00%
2022/05/24	3	80.13	2	80.85	78.70	1	13,997	0.01%
2022/05/23	7	81.99	12	81.75	81.20	-5	14,026	-0.04%
2022/05/20	0	0.00	6	81.08	81.20	-6	14,123	-0.04%
2022/05/19	5	78.88	7	79.04	81.20	-2	14,577	-0.01%
2022/05/18	11	81.18	1	82.00	81.20	10	14,594	0.07%
2022/05/17	5	80.72	19	80.99	82.40	-14	14,434	-0.10%
2022/05/16	14	78.78	14	78.96	78.40	0	14,348	0.00%
2022/05/13	0	77.40	9	76.84	77.20	-9	14,440	-0.06%
2022/05/12	0	0.00	6	75.97	75.50	-6	14,713	-0.04%
2022/05/11	10	77.57	23	77.19	77.10	-13	15,081	-0.09%
2022/05/10	17	74.73	8	75.16	75.50	9	14,961	0.06%
2022/05/09	14	78.73	3	77.80	77.10	11	15,062	0.07%
2022/05/06	11	80.11	6	80.50	81.20	5	15,546	0.03%
2022/05/05	15	81.91	10	81.59	81.40	5	15,572	0.03%
2022/05/04	6	78.72	9	78.56	78.60	-3	15,326	-0.02%
2022/05/03	8	77.46	14	77.30	77.90	-6	15,547	-0.04%
2022/04/29	1	76.10	12	77.82	76.10	-11	15,578	-0.07%
2022/04/28	6	74.55	8	75.14	76.00	-2	15,557	-0.01%
2022/04/27	14.5	74.24	37	73.70	76.10	-22.5	15,466	-0.15%
2022/04/26	10.2	78.48	5	77.92	77.00	5.2	15,339	0.03%
2022/04/25	22.1	79.49	6	79.40	78.70	16.1	15,252	0.11%
2022/04/22	27	83.14	17	83.21	82.80	10	15,120	0.07%
2022/04/21	15	83.64	8	83.23	84.60	7	14,983	0.05%
2022/04/20	22	80.92	8	80.86	80.80	14	14,855	0.09%
2022/04/19	35.2	81.60	14	81.56	80.60	21.2	14,623	0.14%
2022/04/18	28.5	83.54	23	82.94	82.00	5.5	14,444	0.04%
2022/04/15	33.6	85.88	5	86.48	85.00	28.6	14,235	0.20%
2022/04/14	17.3	92.09	4	90.83	90.80	13.3	14,260	0.09%
2022/04/13	7	94.03	4	94.10	93.80	3	14,192	0.02%
2022/04/12	3.6	93.55	6	94.67	93.30	-2.5	14,352	-0.02%
2022/04/11	18.3	96.12	4	95.25	95.00	14.3	14,407	0.10%
2022/04/08	11	98.75	6	98.10	98.10	5	14,392	0.03%
2022/04/07	24.6	99.51	12	101.12	98.00	12.6	14,346	0.09%
2022/04/06	9	99.47	1	100.50	101.50	8	14,168	0.06%
2022/04/01	21	99.86	5	99.86	100.50	16	14,162	0.11%
2022/03/31	19	104.00	15	104.90	102.00	4	13,986	0.03%
2022/03/30	26	105.50	44.2	106.05	105.00	-18.2	13,567	-0.13%
2022/03/29	7	99.46	11	100.05	98.80	-4	12,340	-0.03%
2022/03/28	32	98.15	0	0.00	98.40	32	12,524	0.26%
2022/03/25	11	100.05	7	100.64	99.90	4	12,582	0.03%
2022/03/24	10.1	97.74	9	97.64	97.80	1.1	12,322	0.01%
2022/03/23	12.1	100.07	6	99.80	99.60	6.1	12,188	0.05%
2022/03/22	12	105.13	2	102.50	102.50	10	12,003	0.08%
2022/03/21	1	104.50	3	104.67	105.00	-2	11,884	-0.02%
2022/03/18	4	103.00	12.1	104.46	105.00	-8.1	11,866	-0.07%
2022/03/17	20	100.10	26	101.08	102.00	-6	11,702	-0.05%
2022/03/16	0.1	95.70	0	0.00	96.30	0.1	11,705	0.00%
2022/03/15	33	97.68	1.1	96.58	95.00	31.9	11,863	0.27%
2022/03/14	3	101.50	30	103.00	102.00	-27	11,960	-0.23%
2022/03/10	2	100.50	1	100.50	99.50	1	12,755	0.01%
2022/03/09	1	95.90	2	97.35	97.70	-1	13,630	-0.01%
2022/03/08	5.1	95.12	1	93.70	93.70	4.1	13,895	0.03%
2022/03/07	1.6	97.54	5	97.86	97.30	-3.5	14,153	-0.02%
2022/03/03	2	104.00	2	103.50	103.00	0	14,750	0.00%
2022/03/02	1	101.00	0	0.00	103.50	1	14,986	0.01%
2022/03/01	1	103.00	0	0.00	103.50	1	15,294	0.01%
2022/02/25	10	100.40	2	101.25	100.50	8	15,771	0.05%
2022/02/24	6	100.47	1	101.50	99.40	5	16,240	0.03%
2022/02/23	2.1	103.23	5	104.00	104.00	-3	16,640	-0.02%
2022/02/22	15.5	102.97	2	102.00	102.50	13.5	17,811	0.08%
2022/02/21	25	107.64	31	108.19	106.00	-6	18,081	-0.03%
2022/02/18	0	0.00	1	106.00	109.00	-1	17,897	-0.01%
2022/02/17	2	105.50	6	106.50	107.00	-4	18,019	-0.02%
2022/02/16	5	106.30	16	106.50	107.00	-11	18,175	-0.06%
2022/02/15	7	108.21	8	106.19	105.00	-1	18,300	-0.01%
2022/02/14	9	106.39	16	105.84	106.00	-7	18,441	-0.04%
2022/02/11	11	105.91	20.4	105.87	105.00	-9.4	18,444	-0.05%
2022/02/10	0	0.00	8.5	101.98	103.00	-8.5	18,668	-0.05%
2022/02/09	2.1	103.48	7	102.50	103.00	-4.9	19,384	-0.03%
2022/02/08	13	100.95	22	100.35	102.00	-9	19,523	-0.05%
2022/02/07	3	94.80	12	94.22	95.00	-9	19,910	-0.05%
2022/01/26	4.2	90.63	7	90.26	90.50	-2.8	20,923	-0.01%
2022/01/25	6	92.60	8	92.16	89.50	-2	22,423	-0.01%
2022/01/24	1	90.20	13	90.35	91.30	-12	22,697	-0.05%
2022/01/21	0.1	89.80	7	89.10	88.70	-7	23,536	-0.03%
2022/01/20	7	89.43	0	0.00	90.30	7	24,081	0.03%
2022/01/19	1	90.50	0	0.00	90.40	1	24,609	0.00%
2022/01/18	4	92.93	10	94.34	92.40	-6	25,087	-0.02%
2022/01/14	9	88.74	2	89.15	89.30	7	26,174	0.03%
2022/01/13	14.1	90.73	1	91.10	90.60	13.1	27,169	0.05%
2022/01/12	2	94.30	1	93.00	92.70	1	27,947	0.00%
2022/01/11	25.2	94.84	0	0.00	93.70	25.2	28,558	0.09%
2022/01/10	7	96.04	20	97.55	98.60	-13	28,664	-0.05%
2022/01/07	40.5	96.36	1	97.50	95.00	39.5	28,617	0.14%
2022/01/06	9.5	101.00	3.5	100.07	100.50	6	28,343	0.02%
2022/01/05	21.2	100.75	9	100.39	102.00	12.2	28,453	0.04%
2022/01/04	8	103.69	0	0.00	104.00	8	28,502	0.03%
2022/01/03	2	106.50	0	0.00	105.50	2	28,716	0.01%
2021/12/30	2	107.00	0	0.00	107.00	2	28,796	0.01%
2021/12/29	4.3	106.88	4	106.88	107.00	0.3	28,910	0.00%
2021/12/28	5.1	108.10	0	0.00	108.00	5.1	29,134	0.02%
2021/12/27	1	109.00	2	109.00	109.00	-1	29,185	0.00%
2021/12/24	14	108.64	1	107.50	107.50	13	29,287	0.04%
2021/12/23	7.2	109.80	12	110.88	111.50	-4.8	29,125	-0.02%
2021/12/22	5	110.40	5	111.40	108.00	0	29,022	0.00%
2021/12/21	1	108.00	7	108.36	108.00	-6	28,709	-0.02%
2021/12/20	1	105.00	1	106.00	105.00	0	28,555	0.00%
2021/12/17	3	104.50	1	104.00	104.50	2	28,800	0.01%
2021/12/16	18	107.47	15	107.73	109.00	3	28,899	0.01%
2021/12/15	2	104.75	10	104.75	106.00	-8	28,763	-0.03%
2021/12/13	3	106.00	5	105.40	106.00	-2	28,701	-0.01%
2021/12/10	24	105.38	16	106.41	105.00	8	28,726	0.03%
2021/12/09	13	109.69	10	112.50	109.00	3	28,660	0.01%
2021/12/08	3	111.83	3	111.67	112.00	0	28,764	0.00%
2021/12/07	16	111.09	19	112.89	110.00	-3	28,852	-0.01%
2021/12/06	15	112.30	7	111.79	113.00	8	28,486	0.03%
2021/12/03	23.2	112.72	24.1	113.60	111.50	-0.9	28,344	0.00%
2021/12/02	8	110.81	14	110.86	107.00	-6	27,818	-0.02%
2021/12/01	14	110.57	11	110.82	110.50	3	27,901	0.01%
2021/11/30	9	107.78	13.1	109.27	110.50	-4.1	28,112	-0.01%
2021/11/29	7	102.71	10	102.96	106.00	-3	28,267	-0.01%
2021/11/26	9	104.50	10	107.30	103.50	-1	28,113	0.00%
2021/11/25	7	109.21	13	108.50	108.00	-6	27,981	-0.02%
2021/11/24	13	110.19	10.2	109.84	112.00	2.8	27,809	0.01%
2021/11/23	15	109.50	21	109.45	106.00	-6	27,568	-0.02%
2021/11/22	20.1	111.65	10	111.70	108.50	10.1	27,561	0.04%
2021/11/19	29.2	112.34	40	112.10	111.50	-10.8	27,864	-0.04%
2021/11/18	32.2	105.49	39	105.41	106.00	-6.8	27,212	-0.02%
2021/11/17	23	101.59	22	102.50	102.00	1	27,315	0.00%
2021/11/16	13	100.32	10	99.74	98.20	3	27,667	0.01%
2021/11/15	4	100.38	0	0.00	100.50	4	28,029	0.01%
2021/11/12	13	102.15	10	102.45	100.50	3	28,240	0.01%
2021/11/11	19	100.47	20	100.64	101.00	-1	28,331	0.00%
2021/11/10	16	96.98	7.1	96.79	97.90	8.9	28,092	0.03%
2021/11/09	12	97.16	16	99.01	98.00	-4	27,946	-0.01%
2021/11/08	28.1	101.05	8.4	103.25	99.20	19.7	27,499	0.07%
2021/11/05	10.1	109.93	7	108.36	110.00	3.1	26,953	0.01%
2021/11/04	44	112.99	57	112.30	110.00	-13	26,808	-0.05%
2021/11/03	47.2	108.96	26	108.02	108.00	21.2	26,125	0.08%
2021/11/02	33.1	116.67	20	118.13	111.50	13.1	25,206	0.05%
2021/11/01	7	120.50	26.1	121.69	123.50	-19.1	23,823	-0.08%
2021/10/29	25	113.10	33.4	113.20	112.50	-8.4	23,484	-0.04%
2021/10/28	20	108.65	11.5	109.08	107.50	8.6	22,973	0.04%
2021/10/27	22	108.32	37.3	106.97	107.00	-15.3	22,734	-0.07%
2021/10/26	11	105.36	11	108.45	101.50	0	22,334	0.00%
2021/10/25	44.1	104.55	44	105.23	105.50	0.1	22,136	0.00%
2021/10/22	9	103.22	7.2	102.00	101.50	1.8	22,045	0.01%
2021/10/21	19.4	100.90	22	101.59	100.50	-2.6	22,333	-0.01%
2021/10/20	11	97.51	5	97.60	96.80	6	22,038	0.03%
2021/10/19	15	98.82	67.3	98.06	101.50	-52.3	22,139	-0.24%
2021/10/18	27	93.28	25	92.50	92.60	2	21,900	0.01%
2021/10/15	2	92.70	2	91.10	91.40	0	22,556	0.00%
2021/10/14	19	88.58	29	88.82	89.00	-10	23,483	-0.04%
2021/10/13	20.1	88.27	3	88.20	87.40	17.1	23,748	0.07%
2021/10/12	30	94.50	25	94.75	93.30	5	24,108	0.02%
2021/10/08	24	92.97	29.7	93.39	94.00	-5.7	24,790	-0.02%
2021/10/07	1	89.50	9	89.88	89.50	-8	25,392	-0.03%
2021/10/06	13	87.28	14	86.95	86.20	-1	25,823	0.00%
2021/10/05	4	82.23	12	83.64	86.50	-8	26,290	-0.03%
2021/10/04	13	82.28	17	84.05	81.10	-4	26,522	-0.02%
2021/10/01	38.1	86.47	31	83.52	84.10	7.1	26,890	0.03%
2021/09/30	10	89.87	8	89.75	89.30	2	27,668	0.01%
2021/09/29	14.1	89.38	8	88.05	87.70	6.1	28,122	0.02%
2021/09/28	9	92.58	3	92.20	91.80	6	28,938	0.02%
2021/09/27	11	96.15	12	95.58	94.60	-1	29,581	0.00%
2021/09/24	41	95.85	30	95.94	95.00	11	30,007	0.04%
2021/09/23	5	93.30	11	93.19	95.40	-6	30,217	-0.02%
2021/09/22	3	90.27	0	0.00	90.20	3	30,320	0.01%
2021/09/17	0	0.00	2	92.20	92.30	-2	31,093	-0.01%
2021/09/16	5	90.86	4	91.65	90.40	1	31,844	0.00%
2021/09/15	2	91.60	6	90.80	92.30	-4	32,181	-0.01%
2021/09/14	2	92.05	0	0.00	91.70	2	32,862	0.01%
2021/09/13	29.2	95.86	26	94.62	92.30	3.2	33,164	0.01%
2021/09/10	36	92.73	35	93.10	94.90	1	33,443	0.00%
2021/09/09	4	93.58	1	91.50	93.90	3	34,291	0.01%
2021/09/08	21	91.68	13	91.90	90.50	8	35,196	0.02%
2021/09/07	9.1	91.85	10.4	92.66	94.30	-1.3	35,488	0.00%
2021/09/06	28.2	96.70	28	96.61	94.50	0.2	35,198	0.00%
2021/09/03	45.4	98.26	22	97.46	98.50	23.4	34,882	0.07%
2021/09/02	56	103.36	14.3	101.60	100.50	41.7	34,527	0.12%
2021/09/01	2	109.50	4	109.13	111.00	-2	34,572	-0.01%
2021/08/31	9.1	108.05	9	109.00	108.50	0.1	34,495	0.00%
2021/08/30	1	108.00	1	109.00	110.00	0	34,408	0.00%
2021/08/27	35	106.96	6	108.92	106.50	29	34,340	0.08%
2021/08/26	17	113.18	8	113.25	111.50	9	34,147	0.03%
2021/08/25	9.3	114.70	63	112.37	113.00	-53.7	34,077	-0.16%
2021/08/24	32	108.13	47	110.73	107.50	-15	33,308	-0.05%
2021/08/23	65.1	107.82	53	107.89	106.00	12.1	32,775	0.04%
2021/08/20	15	103.41	25	104.30	105.00	-10	32,351	-0.03%
2021/08/19	17	100.02	15	101.66	99.00	2	31,672	0.01%
2021/08/18	10.1	97.40	27.2	94.75	100.00	-17.1	31,083	-0.06%
2021/08/17	13	96.15	11	96.19	91.00	2	30,700	0.01%
2021/08/16	9	98.59	10	98.56	98.90	-1	30,369	0.00%
2021/08/13	14	100.49	4	102.50	97.00	10	30,232	0.03%
2021/08/12	4	100.50	6	101.58	103.00	-2	30,107	-0.01%
2021/08/11	17	99.39	12	98.60	97.60	5	29,975	0.02%
2021/08/10	11	100.30	10	99.24	101.00	1	29,776	0.00%
2021/08/09	20.1	101.60	2.6	100.81	100.50	17.5	29,579	0.06%
2021/08/06	8.1	106.79	15	106.37	108.50	-6.9	29,399	-0.02%
2021/08/05	10.1	110.19	13.1	108.54	108.50	-3	29,282	-0.01%
2021/08/04	8.1	112.81	6	113.42	113.00	2.1	29,279	0.01%
2021/08/03	16	113.22	22.1	114.30	113.50	-6.1	29,284	-0.02%
2021/08/02	5.2	108.52	11	109.91	111.50	-5.8	28,915	-0.02%
2021/07/30	8.1	105.50	12	103.88	102.50	-3.9	28,598	-0.01%
2021/07/29	5.3	106.81	10	106.35	107.00	-4.7	28,473	-0.02%
2021/07/28	32.2	104.61	36.6	105.61	104.50	-4.4	28,180	-0.02%
2021/07/27	40	117.83	20	118.45	114.50	20	27,765	0.07%
2021/07/26	27.2	115.25	52	117.35	115.50	-24.8	27,020	-0.09%
2021/07/23	55.2	113.46	19.1	114.20	110.00	36.1	26,312	0.14%
2021/07/22	8	110.56	22.4	111.91	113.50	-14.4	25,352	-0.06%
2021/07/21	23.7	105.87	16	108.84	103.50	7.7	25,114	0.03%
2021/07/20	28	105.55	38	107.07	108.50	-10	24,422	-0.04%
2021/07/19	14.2	102.91	20	101.98	100.00	-5.8	23,783	-0.02%
2021/07/16	23	101.38	39.2	102.15	102.50	-16.2	24,120	-0.07%
2021/07/15	46.1	97.28	35	97.58	100.00	11.1	24,054	0.05%
2021/07/14	61	104.05	29	102.31	98.10	32	23,919	0.13%
2021/07/13	14	111.26	24	112.10	109.00	-10	23,126	-0.04%
2021/07/12	16	101.75	46.2	104.20	105.50	-30.2	22,646	-0.13%
2021/07/09	15.2	96.99	21	96.87	96.00	-5.9	22,042	-0.03%
2021/07/08	17	96.28	16	95.83	94.80	1	21,711	0.00%
2021/07/07	28.2	96.39	39	96.52	93.60	-10.8	21,344	-0.05%
2021/07/06	45	93.00	56	91.38	92.60	-11	20,611	-0.05%
2021/07/05	52	92.85	37	93.77	90.50	15	20,264	0.07%
2021/07/02	25	83.45	55.2	85.27	87.60	-30.2	19,651	-0.15%
2021/07/01	41.7	83.23	17	83.28	79.70	24.7	19,370	0.13%
2021/06/30	36.5	84.73	45.3	85.08	86.20	-8.8	19,562	-0.04%
2021/06/29	8.1	79.79	6.2	79.64	78.70	1.9	19,614	0.01%
2021/06/28	21	81.61	11	81.94	79.60	10	19,407	0.05%
2021/06/25	29	81.23	57	80.52	81.80	-28	18,838	-0.15%
2021/06/24	11	74.55	12	74.77	74.40	-1	18,163	-0.01%
2021/06/23	57	72.68	95	73.39	74.50	-38	17,792	-0.21%
2021/06/22	16.2	68.35	17	67.64	69.90	-0.8	17,070	0.00%
2021/06/21	50.1	68.87	64.1	68.16	66.20	-14	16,679	-0.08%
2021/06/18	77	67.78	119	68.90	68.90	-42	16,156	-0.26%	大賣/
2021/06/17	52	63.64	63	64.74	65.20	-11	15,070	-0.07%
2021/06/16	13	60.44	45	60.60	61.00	-32	14,076	-0.23%
2021/06/15	1	57.40	4	57.73	57.80	-3	13,617	-0.02%
2021/06/11	3	56.40	2	56.35	56.50	1	13,585	0.01%
2021/06/10	15	56.85	15	57.23	57.00	0	13,668	0.00%
2021/06/09	40	57.05	32	57.73	56.50	8	13,562	0.06%
2021/06/08	1	53.90	4	54.65	54.80	-3	13,053	-0.02%
2021/06/07	11	53.19	19	53.14	53.40	-8	13,119	-0.06%
2021/06/04	2	53.40	12	53.78	54.00	-10	13,221	-0.08%
2021/06/03	1	53.90	2	53.90	53.50	-1	13,225	-0.01%
2021/06/02	24	53.14	17	53.92	52.90	7	13,253	0.05%
2021/06/01	0	0.00	1	52.00	52.00	-1	12,855	-0.01%
2021/05/31	5	50.50	12	50.83	51.20	-7	12,919	-0.05%
2021/05/28	22	51.44	24	50.63	50.60	-2	13,004	-0.02%
2021/05/27	1	47.90	0	0.00	48.35	1	13,181	0.01%
2021/05/25	5	47.99	3	47.92	47.85	2	13,317	0.02%
2021/05/24	4	46.19	3	46.53	46.25	1	13,390	0.01%
2021/05/21	6	46.01	4	45.76	46.15	2	13,538	0.01%
2021/05/20	6	44.59	2	43.85	43.85	4	13,616	0.03%
2021/05/19	1	45.95	14	43.58	45.60	-13	13,604	-0.10%
2021/05/18	1	42.80	7	43.13	43.55	-6	13,512	-0.04%
2021/05/17	3	42.17	3	41.15	39.60	0	13,515	0.00%
2021/05/14	64	44.81	68	44.70	43.95	-4	13,471	-0.03%
2021/05/13	10	43.53	8	43.12	44.00	2	13,381	0.01%
2021/05/12	58	45.46	69	45.08	43.50	-11	13,348	-0.08%
2021/05/11	35	47.13	22	48.48	46.60	13	13,217	0.10%
2021/05/10	10	52.17	1	52.00	51.10	9	13,093	0.07%
2021/05/07	12	52.57	13	52.82	53.60	-1	13,597	-0.01%
2021/05/06	6	50.08	21.5	50.89	50.70	-15.5	13,602	-0.11%
2021/05/05	36	52.39	20	52.43	50.90	16	13,569	0.12%
2021/05/04	21	52.90	30	52.90	52.40	-9	13,623	-0.07%
2021/05/03	23	56.63	20	57.21	55.50	3	13,697	0.02%
2021/04/29	12	59.14	10	59.20	59.00	2	13,737	0.01%
2021/04/28	5.5	61.22	18	60.62	60.50	-12.5	13,804	-0.09%
2021/04/27	66	61.03	24	61.85	60.20	42	13,935	0.30%
2021/04/26	20	62.06	19	62.56	62.70	1	13,805	0.01%
2021/04/23	27	62.19	28	63.30	62.40	-1	13,876	-0.01%
2021/04/22	40	62.38	22	63.70	60.50	18	13,695	0.13%
2021/04/21	39	60.83	7.6	60.45	61.70	31.4	13,209	0.24%
2021/04/20	48	59.48	29	59.77	59.50	19	12,870	0.15%
2021/04/19	1	55.80	6	56.17	56.70	-5	12,514	-0.04%
2021/04/16	10	55.34	8	55.38	56.00	2	12,781	0.02%
2021/04/15	2	55.35	0	0.00	55.40	2	12,871	0.02%
2021/04/14	9	54.33	14	55.63	55.40	-5	12,979	-0.04%
2021/04/13	6	56.83	2	57.35	55.80	4	13,158	0.03%
2021/04/12	3	57.47	5	58.20	57.10	-2	13,235	-0.02%
2021/04/09	6	58.90	15	59.80	58.60	-9	13,439	-0.07%
2021/04/08	19	60.72	31	60.60	60.70	-12	14,110	-0.09%
2021/04/07	27	59.34	28	59.28	59.60	-1	14,202	-0.01%
2021/04/06	97	57.58	145	56.92	59.60	-48	14,068	-0.34%	大賣/
2021/04/01	58	54.96	53	55.97	54.50	5	13,793	0.04%
2021/03/31	5	54.02	1	53.30	53.50	4	14,143	0.03%
2021/03/30	12	54.65	15	54.23	54.00	-3	15,208	-0.02%
2021/03/29	0	0.00	5	54.36	54.60	-5	16,146	-0.03%
2021/03/26	7	53.16	25	53.13	53.70	-18	16,282	-0.11%
2021/03/25	12	52.21	9	53.24	52.20	3	16,368	0.02%
2021/03/24	0	0.00	3	53.53	53.70	-3	16,465	-0.02%
2021/03/23	9	53.12	6	54.62	53.00	3	16,589	0.02%
2021/03/22	16	54.50	10	55.27	54.40	6	16,726	0.04%
2021/03/19	13	54.35	22	54.40	54.60	-9	16,967	-0.05%
2021/03/18	5	54.86	4	54.85	54.20	1	17,189	0.01%
2021/03/17	31	54.52	27	54.29	54.20	4	17,384	0.02%
2021/03/16	13	54.34	13	54.68	53.80	0	17,675	0.00%
2021/03/15	5	53.40	6.1	53.09	54.10	-1.1	18,108	-0.01%
2021/03/12	1	53.20	3	52.93	53.10	-2	18,159	-0.01%
2021/03/11	1	52.90	4	51.90	52.90	-3	18,251	-0.02%
2021/03/10	35	51.21	35	51.18	51.40	0	18,268	0.00%
2021/03/09	25	48.65	17	48.94	48.70	8	18,249	0.04%
2021/03/08	16	51.36	5	51.28	49.65	11	18,577	0.06%
2021/03/05	25	51.82	29	51.59	51.30	-4	18,928	-0.02%
2021/03/04	8	52.21	1	52.10	51.60	7	19,241	0.04%
2021/03/03	9	53.73	9	53.76	54.10	0	19,614	0.00%
2021/03/02	118	55.86	127	55.86	53.90	-9	19,881	-0.05%	大買/大賣/
2021/02/26	2	54.10	8	54.58	54.00	-6	20,047	-0.03%
2021/02/25	7	54.73	0	0.00	54.60	7	21,355	0.03%
2021/02/24	42	54.91	0	0.00	55.00	42	22,443	0.19%
2021/02/23	6	54.97	16	55.26	55.00	-10	22,545	-0.04%
2021/02/22	7	54.60	8	55.28	54.40	-1	22,470	0.00%
2021/02/19	0	0.00	2	53.00	53.10	-2	22,464	-0.01%
2021/02/18	7	51.76	0	0.00	52.40	7	22,985	0.03%
2021/02/17	11	51.45	10	50.92	51.80	1	23,384	0.00%
2021/02/05	5	48.79	0	0.00	48.90	5	23,516	0.02%
2021/02/04	9	49.59	2	49.60	49.35	7	24,050	0.03%
2021/02/03	16	50.69	11	50.69	50.60	5	24,582	0.02%
2021/02/02	1	50.00	10	50.54	50.00	-9	24,837	-0.04%
2021/02/01	10	49.08	0	0.00	49.00	10	24,991	0.04%
2021/01/29	119	52.48	111	53.42	50.50	8	24,939	0.03%	大買/大賣/
2021/01/28	11	51.10	14	50.86	51.20	-3	24,472	-0.01%
2021/01/27	20	52.60	26	51.78	52.50	-6	24,442	-0.02%
2021/01/26	13	53.35	3	52.77	52.00	10	24,460	0.04%
2021/01/25	12	53.11	16	53.55	53.30	-4	24,404	-0.02%
2021/01/22	126	50.66	140	50.78	51.60	-14	24,222	-0.06%	大買/大賣/
2021/01/21	7	51.77	1.1	51.24	51.00	6	24,138	0.02%
2021/01/20	85	52.54	60	52.85	51.70	25	24,060	0.10%
2021/01/19	11	54.96	8	54.74	54.80	3	23,846	0.01%
2021/01/18	16	55.44	20	55.47	55.50	-4	23,821	-0.02%
2021/01/15	47	53.32	50	53.57	54.00	-3	23,598	-0.01%
2021/01/14	8	54.20	0	0.00	53.90	8	23,431	0.03%
2021/01/13	35	55.23	18	55.67	55.30	17	23,327	0.07%
2021/01/12	95	56.74	37	56.75	55.30	58	23,246	0.25%
2021/01/11	56	55.29	142	55.50	56.50	-86	22,867	-0.38%	大賣/
2021/01/08	51	53.03	63	54.25	53.50	-12	22,833	-0.05%
2021/01/07	39	53.37	40.4	54.26	53.20	-1.4	23,230	-0.01%
2021/01/06	82.1	53.86	39	54.31	53.00	43.1	23,313	0.18%
2021/01/05	54	53.40	48	53.95	54.70	6	23,142	0.03%
2021/01/04	59	54.95	13	55.42	54.70	46	23,109	0.20%
2020/12/31	74	54.73	91	53.99	54.10	-17	23,051	-0.07%
2020/12/30	42.1	52.09	45	52.76	51.80	-3	22,367	-0.01%
2020/12/29	69	52.06	47.2	51.40	52.80	21.8	22,044	0.10%
2020/12/28	32	52.16	24.5	51.77	51.60	7.5	21,821	0.03%
2020/12/25	36	51.63	28.2	51.56	51.00	7.8	21,429	0.04%
2020/12/24	54	49.47	74	49.84	50.60	-20	20,612	-0.10%
2020/12/23	75	46.45	137	46.24	46.90	-62	19,511	-0.32%	大賣/
2020/12/22	52	44.08	71	45.17	43.60	-19	18,595	-0.10%
2020/12/21	35	43.46	15.2	43.94	44.60	19.8	18,505	0.11%
2020/12/18	55	44.26	43	44.67	44.00	12	18,713	0.06%
2020/12/17	20	44.85	6	44.93	45.25	14	18,690	0.07%
2020/12/16	5	44.01	90	44.71	44.75	-85	18,660	-0.46%
2020/12/15	129	43.56	8	43.60	42.70	121	18,800	0.64%	大買/鉅額交易
2020/12/14	5	45.43	52	45.57	45.10	-47	19,025	-0.25%
2020/12/11	55	44.95	37	44.41	44.10	18	18,840	0.10%
2020/12/10	37	46.44	25	46.49	45.80	12	18,653	0.06%
2020/12/09	74	45.94	144	46.19	45.95	-70	18,353	-0.38%	大賣/
2020/12/08	9	44.79	14	45.06	44.95	-5	17,978	-0.03%
2020/12/07	27	44.63	22	44.79	44.30	5	17,988	0.03%
2020/12/04	19	44.99	89	45.11	44.30	-70	17,926	-0.39%
2020/12/03	98	44.74	8	44.41	44.35	90	17,860	0.50%
2020/12/02	66	45.63	53	45.22	44.70	13	17,857	0.07%
2020/12/01	57	44.01	78	44.94	45.80	-21	17,637	-0.12%
2020/11/30	59	44.73	43	44.67	44.60	16	17,461	0.09%
2020/11/27	19	44.75	71	44.44	45.15	-52	17,327	-0.30%
2020/11/26	103	43.38	73	43.68	43.65	30	17,355	0.17%	大買/
2020/11/25	109	43.49	139	42.99	42.40	-30	17,154	-0.17%	大買/大賣/
2020/11/24	259	44.62	276	44.11	43.20	-17	17,057	-0.10%	大買/大賣/
2020/11/23	200	42.43	186.8	42.35	44.40	13.2	16,399	0.08%	大買/大賣/
2020/11/20	67	40.02	85	40.44	40.40	-18	16,776	-0.11%
2020/11/19	15	39.13	5	39.05	39.00	10	16,927	0.06%
2020/11/18	19	39.92	15	40.04	39.55	4	17,618	0.02%
2020/11/17	84.2	40.46	64	39.78	39.50	20.2	18,922	0.11%
2020/11/16	47	39.55	206	39.66	41.35	-159	21,270	-0.75%	大賣/鉅額交易
2020/11/13	170	38.85	23	38.76	38.70	147	21,508	0.68%	大買/鉅額交易
2020/11/12	152	39.39	102	38.82	38.15	50	21,713	0.23%	大買/大賣/
2020/11/11	37	40.13	64	40.06	40.35	-27	21,395	-0.13%
2020/11/10	35	38.38	20	39.14	38.05	15	20,909	0.07%
2020/11/09	5	38.84	93	38.66	39.00	-88	20,791	-0.42%
2020/11/06	42	38.05	53	38.29	37.65	-11	20,707	-0.05%
2020/11/05	21	37.59	13	37.19	37.90	8	20,769	0.04%
2020/11/04	3	36.88	1	37.00	37.00	2	20,901	0.01%
2020/11/03	0	0.00	7	36.25	36.90	-7	21,491	-0.03%
2020/11/02	11	35.57	0	0.00	35.30	11	22,085	0.05%
2020/10/30	27	36.20	0	0.00	36.05	27	22,205	0.12%
2020/10/29	32	37.13	20	36.59	37.20	12	22,509	0.05%
2020/10/28	10	38.40	18	38.12	37.55	-8	22,554	-0.04%
2020/10/27	6	38.30	3	38.38	38.45	3	22,538	0.01%
2020/10/26	3	38.48	4	38.53	38.10	-1	22,623	0.00%
2020/10/23	2	38.00	7	38.19	38.15	-5	22,541	-0.02%
2020/10/22	11	37.34	0	0.00	37.80	11	22,637	0.05%
2020/10/21	11	37.45	1	37.30	37.40	10	22,620	0.04%
2020/10/20	4	36.98	0	0.00	36.75	4	22,601	0.02%
2020/10/19	5	37.05	3	37.20	37.15	2	22,594	0.01%
2020/10/16	37	37.83	23	37.95	36.80	14	22,574	0.06%
2020/10/15	69	39.55	58	39.30	39.00	11	22,229	0.05%
2020/10/14	34	38.86	16	38.93	38.70	18	21,642	0.08%
2020/10/13	33	38.37	27	38.76	38.30	6	21,478	0.03%
2020/10/12	2	38.30	14	38.10	38.30	-12	21,336	-0.06%
2020/10/08	24	38.06	20	38.53	37.95	4	21,233	0.02%
2020/10/07	18	38.06	25	38.20	38.40	-7	21,039	-0.03%
2020/10/06	15	37.43	72	37.81	37.45	-57	20,941	-0.27%
2020/09/30	7	36.09	16	36.13	36.30	-9	21,064	-0.04%
2020/09/29	17	36.16	16	36.02	35.75	1	21,134	0.00%
2020/09/28	53	35.38	55	35.60	35.45	-2	21,083	-0.01%
2020/09/25	62	35.34	59	34.71	34.95	3	21,098	0.01%
2020/09/24	49	36.18	30	35.68	35.30	19	21,089	0.09%
2020/09/23	95	37.61	95	37.87	37.10	0	21,179	0.00%
2020/09/22	22	37.46	30	37.52	37.05	-8	20,890	-0.04%
2020/09/21	20	37.68	29	37.56	37.40	-9	20,794	-0.04%
2020/09/18	65	38.07	38	37.83	37.60	27	20,814	0.13%
2020/09/17	61	37.82	64.6	37.82	38.20	-3.6	20,556	-0.02%
2020/09/16	6	36.69	18	36.37	36.40	-12	20,061	-0.06%
2020/09/15	18	36.07	16	36.05	35.90	2	19,992	0.01%
2020/09/14	0	0.00	10	36.00	36.10	-10	20,063	-0.05%
2020/09/11	32	34.98	0	0.00	34.65	32	20,003	0.16%
2020/09/10	24	36.96	10	36.60	36.20	14	19,836	0.07%
2020/09/09	35	36.12	25	35.63	36.40	10	19,777	0.05%
2020/09/08	3	36.13	2	36.25	35.90	1	19,786	0.01%
2020/09/07	15	36.32	1	37.00	35.70	14	19,811	0.07%
2020/09/04	20.2	36.93	37	36.99	36.75	-16.8	19,837	-0.08%
2020/09/03	4	38.43	3	38.57	37.40	1	19,855	0.01%
2020/09/02	14	38.01	12	38.07	38.00	2	19,694	0.01%
2020/09/01	44	38.05	34	38.01	38.55	10	19,779	0.05%
2020/08/31	8	36.95	5	36.80	36.70	3	19,408	0.02%
2020/08/28	27	37.67	30	37.38	37.40	-3	19,647	-0.02%
2020/08/27	45	37.31	52	37.43	37.35	-7	20,272	-0.03%
2020/08/26	182	39.78	164	39.55	38.40	18	19,892	0.09%	大買/大賣/
2020/08/25	26	38.44	58	38.61	38.40	-32	18,326	-0.17%
2020/08/24	115.4	38.79	67	38.40	39.00	48.4	17,887	0.27%	大買/
2020/08/21	86	38.37	86.1	38.77	37.95	-0.1	17,062	0.00%
2020/08/20	564	37.71	708.8	37.20	38.75	-144.8	15,582	-0.93%	大買/大賣/鉅額交易
2020/08/19	56	35.94	54.1	36.56	36.85	1.9	12,641	0.02%
2020/08/18	10.2	33.25	19	32.76	33.50	-8.8	11,930	-0.07%
2020/08/17	15	31.63	54	31.67	32.00	-39	11,501	-0.34%
2020/08/14	3	30.32	3	30.40	30.45	0	11,271	0.00%
2020/08/13	23	30.20	6	30.43	30.05	17	11,222	0.15%
2020/08/12	3	29.65	18	29.94	29.90	-15	11,049	-0.14%
2020/08/11	12	29.69	0	0.00	29.80	12	10,944	0.11%
2020/08/10	47	31.03	9	31.52	30.40	38	10,915	0.35%
2020/08/07	88	32.18	71	31.54	32.40	17	10,682	0.16%
2020/08/06	15	31.49	40	32.19	32.65	-25	10,058	-0.25%
2020/08/05	6	29.30	24	28.98	29.70	-18	9,412	-0.19%
2020/08/04	36	29.52	17	30.59	28.80	19	9,278	0.20%
2020/08/03	2	30.00	15	30.02	29.70	-13	8,947	-0.15%
2020/07/31	13	29.25	0	0.00	29.35	13	8,858	0.15%
2020/07/30	2	29.25	4	29.14	29.55	-2	8,845	-0.02%
2020/07/29	0	0.00	62	28.45	28.40	-62	8,775	-0.71%
2020/07/28	69	28.00	70	28.90	27.40	-1	8,775	-0.01%
2020/07/27	1	27.80	7	28.09	28.55	-6	8,632	-0.07%
2020/07/23	1	28.75	1	28.60	28.55	0	8,690	0.00%
2020/07/22	0	0.00	35	28.58	28.45	-35	8,692	-0.40%
2020/07/21	0	0.00	2	28.00	27.85	-2	8,790	-0.02%
2020/07/20	4	26.73	2	26.63	26.90	2	9,037	0.02%
2020/07/17	10	28.05	7	27.31	27.05	3	9,148	0.03%
2020/07/16	15	27.95	6	28.00	28.05	9	9,131	0.10%
2020/07/15	51	29.26	1	28.85	28.65	50	9,100	0.55%
2020/07/14	26	29.50	4	29.83	29.35	22	9,016	0.24%
2020/07/13	13	29.63	54	29.50	30.15	-41	8,848	-0.46%
2020/07/10	77	29.15	107	29.53	28.95	-30	8,720	-0.34%	大賣/
2020/07/09	1	29.55	11	29.63	29.70	-10	8,548	-0.12%
2020/07/08	40	29.70	13	29.81	29.45	27	8,462	0.32%
2020/07/07	10	29.18	26	29.02	29.15	-16	8,344	-0.19%
2020/07/06	5	29.12	1	29.15	29.20	4	8,298	0.05%
2020/07/03	72	29.21	26	29.32	29.10	46	8,235	0.56%
2020/07/02	22	29.78	14	29.69	29.80	8	8,010	0.10%
2020/07/01	5	28.50	3	28.57	28.50	2	7,748	0.03%
2020/06/30	2	28.35	0	0.00	28.30	2	7,703	0.03%
2020/06/29	5	28.42	102	27.82	27.85	-97	7,753	-1.25%	大賣/
2020/06/24	148	28.84	88	28.48	29.20	60	7,613	0.79%	大買/
2020/06/23	110	28.40	124	28.27	28.15	-14	7,535	-0.19%	大買/大賣/
2020/06/22	1	28.50	0	0.00	28.60	1	7,503	0.01%
2020/06/19	52	29.10	52	29.40	28.30	0	7,478	0.00%
2020/06/18	23	28.57	20	28.70	28.80	3	7,303	0.04%
2020/06/17	10	28.60	16	28.42	28.60	-6	7,261	-0.08%
2020/06/16	1	28.80	11	28.54	28.35	-10	7,218	-0.14%
2020/06/15	64	28.76	33	28.95	28.05	31	7,204	0.43%
2020/06/12	30	29.63	8	29.15	29.65	22	7,134	0.31%
2020/06/11	8	29.36	23	29.95	29.20	-15	7,085	-0.21%
2020/06/10	16	29.81	6	29.93	30.00	10	6,942	0.14%
2020/06/09	20	28.46	33	28.35	28.30	-13	6,772	-0.19%
2020/06/08	42	29.99	33	29.77	29.10	9	6,677	0.13%
2020/06/05	31	29.30	25	29.29	29.10	6	6,346	0.09%
2020/06/04	85	29.30	105	29.22	29.30	-20	6,172	-0.32%	大賣/
2020/06/03	80	28.56	132	28.28	28.95	-52	5,701	-0.91%	大賣/
2020/06/02	86	26.81	56	26.52	27.00	30	4,644	0.65%
2020/06/01	3	24.42	8	24.47	24.60	-5	4,304	-0.12%
2020/05/29	18	24.18	0	0.00	23.70	18	4,277	0.42%
2020/05/28	6	24.47	1	24.45	24.50	5	4,262	0.12%
2020/05/27	1	24.55	6	24.53	24.80	-5	4,245	-0.12%
2020/05/26	8	24.23	4	24.43	24.15	4	4,214	0.09%
2020/05/25	7	23.69	0	0.00	24.05	7	4,203	0.17%
2020/05/22	14	24.10	15	24.10	23.95	-1	4,188	-0.02%
2020/05/21	0	0.00	5	24.61	24.60	-5	4,164	-0.12%
2020/05/20	3	23.87	4	23.91	24.05	-1	4,110	-0.02%
2020/05/19	10	23.23	34	23.47	23.80	-24	4,052	-0.59%
2020/05/18	13	22.78	19	22.83	23.00	-6	3,999	-0.15%
2020/05/15	42	23.58	17	23.48	23.25	25	3,969	0.63%
2020/05/14	13	24.33	6	24.33	24.20	7	3,846	0.18%
2020/05/13	14	24.70	36	24.74	25.00	-22	3,803	-0.58%
2020/05/12	10	25.44	9	25.26	25.10	1	3,793	0.03%
2020/05/11	4	25.63	12	25.53	25.55	-8	3,765	-0.21%
2020/05/08	16	25.06	31	25.09	24.90	-15	3,709	-0.40%
2020/05/07	25	24.89	14	25.00	24.95	11	3,674	0.30%
2020/05/06	16	25.19	47	25.24	25.05	-31	3,624	-0.86%
2020/05/05	1	24.80	86	25.11	25.40	-85	3,573	-2.38%
2020/05/04	9	24.12	10	24.28	24.40	-1	3,499	-0.03%
2020/04/30	11	24.57	30	24.61	24.55	-19	3,499	-0.54%
2020/04/29	89	24.72	71	24.76	24.40	18	3,496	0.51%
2020/04/28	14	24.06	42	24.00	24.15	-28	3,405	-0.82%
2020/04/27	15	23.83	9	23.73	23.85	6	3,390	0.18%
2020/04/24	48	24.07	32	24.25	23.70	16	3,331	0.48%
2020/04/23	75	24.28	86	24.35	24.05	-11	3,179	-0.35%
2020/04/22	31	22.69	57	22.56	23.20	-26	2,893	-0.90%
2020/04/21	46	21.96	25	22.17	21.45	21	2,794	0.75%
2020/04/20	19	21.84	25	21.89	22.00	-6	2,755	-0.22%
2020/04/17	5	21.45	19	21.91	21.50	-14	2,740	-0.51%
2020/04/16	13	21.48	23	21.43	21.50	-10	2,717	-0.37%
2020/04/15	33	21.16	88	21.13	21.30	-55	2,700	-2.04%
2020/04/14	17	20.54	49	20.71	20.95	-32	2,702	-1.18%
2020/04/13	28	20.45	8	20.61	20.25	20	2,701	0.74%
2020/04/10	6	20.13	10	20.22	20.20	-4	2,706	-0.15%
2020/04/09	80	20.39	47	20.38	20.00	33	2,796	1.18%
2020/04/08	36	19.71	56	19.77	20.10	-20	2,779	-0.72%
2020/04/07	22	19.24	5	19.35	19.40	17	2,750	0.62%
2020/04/06	31	19.03	5	18.90	19.05	26	2,747	0.95%
2020/04/01	10	18.86	8	18.95	19.10	2	2,806	0.07%
2020/03/31	81	19.23	78	19.41	19.15	3	2,982	0.10%
2020/03/30	19	17.96	39	18.02	18.45	-20	2,957	-0.68%
2020/03/27	25	18.33	7	18.63	17.95	18	2,943	0.61%
2020/03/26	41.1	18.10	34	18.22	18.20	7.1	2,953	0.24%
2020/03/25	16	18.11	54	18.20	18.25	-38	3,134	-1.21%
2020/03/24	3	16.35	24	16.52	16.60	-21	3,084	-0.68%
2020/03/23	39	14.99	38	15.03	15.10	1	3,066	0.03%
2020/03/20	26	14.85	32	14.68	15.05	-6	3,060	-0.20%
2020/03/19	34	13.83	98	13.93	13.70	-64	3,048	-2.10%
2020/03/18	22.5	15.96	9	16.37	15.20	13.5	2,956	0.46%
2020/03/17	31.2	16.46	7	16.64	16.15	24.2	2,896	0.84%
2020/03/16	52.1	19.20	30	19.01	17.90	22.1	2,799	0.79%
2020/03/13	24	19.52	4	19.78	19.85	20	2,724	0.73%
2020/03/12	78	22.26	39	22.61	21.65	39	2,651	1.47%
2020/03/11	42	24.35	5	24.83	23.95	37	2,615	1.41%
2020/03/10	21	24.55	20	24.52	24.75	1	2,605	0.04%
2020/03/09	57	24.69	16	24.79	24.05	41	2,601	1.58%
2020/03/06	9	25.53	6	25.53	25.40	3	2,586	0.12%
2020/03/05	27	25.82	23	25.90	25.70	4	2,633	0.15%
2020/03/04	29	25.44	29	25.43	25.65	0	2,653	0.00%
2020/03/03	11	25.16	12	25.14	25.10	-1	2,651	-0.04%
2020/03/02	7	24.58	16	24.07	24.50	-9	2,640	-0.34%
2020/02/27	52	24.81	21	25.32	24.30	31	2,625	1.18%
2020/02/26	28	25.38	34	25.44	25.60	-6	2,597	-0.23%
2020/02/25	3	24.62	3	24.72	24.95	0	2,566	0.00%
2020/02/24	9	25.12	0	0.00	24.90	9	2,563	0.35%
2020/02/21	9	25.18	10	25.19	25.15	-1	2,555	-0.04%
2020/02/20	14	25.28	4	25.50	25.10	10	2,554	0.39%
2020/02/19	6	25.17	4	25.15	25.15	2	2,556	0.08%
2020/02/18	9	25.09	7	25.13	25.00	2	2,558	0.08%
2020/02/17	10	24.85	8	24.85	24.80	2	2,550	0.08%
2020/02/14	10	24.82	9	24.79	24.75	1	2,558	0.04%
2020/02/13	30	25.00	20	25.09	24.65	10	2,571	0.39%
2020/02/12	20	24.85	17	24.86	24.80	3	2,564	0.12%
2020/02/11	15	24.45	15	24.54	24.50	0	2,553	0.00%
2020/02/10	12	23.89	6	24.18	24.15	6	2,540	0.24%
2020/02/07	2	23.70	12	23.92	23.80	-10	2,546	-0.39%
2020/02/06	13	24.14	11	23.90	24.25	2	2,544	0.08%
2020/02/04	16	22.68	14	23.12	23.15	2	2,556	0.08%
2020/02/03	26.1	22.08	57	22.06	22.20	-30.9	2,673	-1.16%
2020/01/31	24	24.02	19	24.63	24.00	5	2,653	0.19%
2020/01/30	15	24.66	1	24.75	24.65	14	2,631	0.53%
2020/01/20	1	27.35	0	0.00	27.35	1	2,587	0.04%
2020/01/17	1	27.80	0	0.00	27.55	1	2,596	0.04%
2020/01/15	1	27.80	2	27.45	27.85	-1	2,687	-0.04%
2020/01/14	1	27.10	1	27.20	27.10	0	2,655	0.00%
2020/01/13	2	26.78	1	26.85	26.95	1	2,650	0.04%
2020/01/10	1	26.45	0	0.00	26.50	1	2,656	0.04%
2020/01/09	1	26.85	1	26.95	26.85	0	2,658	0.00%
2020/01/08	9	26.84	1	26.85	26.55	8	2,780	0.29%
2020/01/07	1	27.45	1	27.65	27.50	0	2,827	0.00%
2020/01/06	3	27.93	3	28.08	28.25	0	2,859	0.00%
2020/01/03	7	27.85	23	28.50	28.25	-16	2,842	-0.56%
2020/01/02	0	0.00	1	27.90	27.80	-1	2,762	-0.04%
2019/12/31	5	27.71	18	27.68	27.70	-13	2,787	-0.47%
2019/12/30	14	28.21	2	28.00	28.00	12	2,797	0.43%
2019/12/27	7	28.38	0	0.00	28.35	7	2,757	0.25%
2019/12/26	26	28.28	21	28.21	28.30	5	2,692	0.19%
2019/12/25	17	27.83	5	27.25	27.80	12	2,500	0.48%
2019/12/24	6	26.60	3	26.75	26.55	3	2,413	0.12%
2019/12/23	6	26.87	0	0.00	26.90	6	2,423	0.25%
2019/12/20	24	27.80	24.5	27.67	27.50	-0.5	2,391	-0.02%
2019/12/19	0	0.00	19	26.65	26.65	-19	2,169	-0.88%
2019/12/17	1	26.55	3	26.65	26.65	-2	2,248	-0.09%
2019/12/16	8	26.49	4	26.09	26.50	4	2,290	0.17%
2019/12/13	4	25.96	9	26.05	25.90	-5	2,324	-0.22%
2019/12/12	0	0.00	12	26.05	26.00	-12	2,388	-0.50%
2019/12/11	1	25.75	7	25.85	25.85	-6	2,724	-0.22%
2019/12/10	1	25.75	2	25.95	25.65	-1	2,822	-0.04%
2019/12/09	3	25.97	0	0.00	25.85	3	2,870	0.10%
2019/12/06	13	25.98	5	26.21	26.05	8	3,059	0.26%
2019/12/05	9	26.03	9	26.18	25.90	0	3,217	0.00%
2019/12/04	12	25.84	13	25.79	25.90	-1	3,421	-0.03%
2019/12/03	7	25.34	1	25.45	25.35	6	3,454	0.17%
2019/12/02	15	25.55	4	25.38	25.35	11	3,517	0.31%
2019/11/29	19	26.61	4	26.61	26.15	15	3,555	0.42%
2019/11/28	1	27.20	9	27.21	27.10	-8	3,565	-0.22%
2019/11/27	3	27.00	1	27.05	26.95	2	3,689	0.05%
2019/11/26	1	27.00	0	0.00	27.10	1	3,792	0.03%
2019/11/25	0	0.00	4	27.18	27.20	-4	3,851	-0.10%
2019/11/22	4.2	27.00	2	26.93	26.95	2.2	3,938	0.06%
2019/11/21	2	26.75	7	26.81	26.70	-5	4,018	-0.12%
2019/11/20	2.2	26.80	0	0.00	26.85	2.2	4,079	0.05%
2019/11/19	2	26.75	3	27.00	26.80	-1	4,160	-0.02%
2019/11/18	2	26.80	7	26.87	27.15	-5	4,240	-0.12%
2019/11/15	3	26.60	1	26.90	26.60	2	4,372	0.05%
2019/11/14	8	26.63	1	26.80	26.80	7	4,487	0.16%
2019/11/13	6.1	26.74	2	27.05	26.60	4.1	4,489	0.09%
2019/11/12	11	26.67	2	26.80	26.90	9	4,493	0.20%
2019/11/11	3	26.87	1	27.50	26.90	2	4,505	0.04%
2019/11/08	1	27.50	4	27.48	27.65	-3	4,518	-0.07%
2019/11/07	1.1	27.22	0	0.00	27.45	1.1	4,558	0.02%
2019/11/06	7	27.44	1	28.10	27.35	6	4,571	0.13%
2019/11/05	3	27.73	0	0.00	27.80	3	4,572	0.07%
2019/11/04	9	28.13	2	28.05	27.80	7	4,603	0.15%
2019/11/01	23	28.11	43	28.07	28.15	-20	4,607	-0.43%
2019/10/31	38	29.53	30	29.61	28.70	8	4,584	0.17%
2019/10/30	6	28.71	8	28.96	29.00	-2	4,501	-0.04%
2019/10/29	5	28.65	4	28.61	28.40	1	4,579	0.02%
2019/10/28	7	28.49	2	28.50	28.35	5	4,594	0.11%
2019/10/25	4	28.50	5	28.75	28.35	-1	4,620	-0.02%
2019/10/24	80.5	29.03	75	29.03	28.90	5.5	4,621	0.12%
2019/10/23	0	0.00	15	28.94	29.05	-15	4,657	-0.32%
2019/10/22	2	28.45	0	0.00	28.40	2	4,591	0.04%
2019/10/21	0.1	28.40	0	0.00	28.40	0.1	4,629	0.00%
2019/10/18	2	28.70	16	28.54	28.70	-14	4,679	-0.30%
2019/10/17	9	28.38	9	28.57	28.35	0	4,729	0.00%
2019/10/16	12.3	28.67	7	28.53	28.70	5.3	4,749	0.11%
2019/10/15	7	27.70	5	28.28	28.30	2	4,662	0.04%
2019/10/14	41	27.26	7	27.36	27.45	34	4,644	0.73%
2019/10/09	65	26.98	2	26.75	27.00	63	4,911	1.28%
2019/10/08	16	26.88	7	27.11	26.85	9	5,187	0.17%
2019/10/07	17	27.32	0	0.00	27.25	17	5,396	0.32%
2019/10/04	8.1	27.79	1	28.25	27.65	7.1	5,404	0.13%
2019/10/03	2.2	28.16	0	0.00	28.20	2.2	5,480	0.04%
2019/10/02	5.7	28.34	5	28.30	28.45	0.7	5,517	0.01%
2019/10/01	10	28.74	0	0.00	28.90	10	5,508	0.18%
2019/09/27	9	29.46	0	0.00	29.15	9	5,527	0.16%
2019/09/26	10.2	30.03	16	30.20	30.05	-5.8	5,525	-0.10%
2019/09/25	0	0.00	2.7	29.71	29.75	-2.7	5,529	-0.05%
2019/09/24	0.5	30.15	3.9	30.39	30.15	-3.4	5,526	-0.06%
2019/09/23	7.7	30.50	1	30.95	30.35	6.7	5,547	0.12%
2019/09/12	3	27.78	0	0.00	27.95	3	5,555	0.05%
2019/09/11	3	27.80	6	28.37	27.65	-3	5,550	-0.05%
2019/09/10	15	28.54	5	28.62	28.35	10	5,526	0.18%
2019/09/09	16	28.33	16	28.51	28.20	0	5,567	0.00%
2019/09/06	17	29.19	22	29.72	28.60	-5	5,543	-0.09%
2019/09/05	4	29.01	5	28.92	28.50	-1	5,199	-0.02%
2019/09/04	1	28.60	9	28.70	28.70	-8	5,121	-0.16%
2019/09/03	19	28.99	9	29.27	28.90	10	5,107	0.20%
2019/09/02	16	28.21	37	28.42	29.00	-21	4,945	-0.42%
2019/08/30	23	27.93	22	28.21	27.35	1	4,867	0.02%
2019/08/29	1	27.90	2	27.68	27.95	-1	4,679	-0.02%
2019/08/28	3	28.20	8	27.69	27.70	-5	4,637	-0.11%
2019/08/27	7	27.40	9	27.39	27.70	-2	4,575	-0.04%
2019/08/26	0	0.00	7	26.93	26.90	-7	4,495	-0.16%
2019/08/23	2	27.33	11	27.66	27.45	-9	4,454	-0.20%
2019/08/22	2	27.15	14	27.07	27.05	-12	4,329	-0.28%
2019/08/21	6	26.70	2	26.70	26.75	4	4,229	0.09%
2019/08/20	1	26.50	4	26.63	26.50	-3	4,192	-0.07%
2019/08/19	3	26.22	12	26.53	26.25	-9	4,110	-0.22%
2019/08/16	3	26.35	1	26.35	25.80	2	4,037	0.05%
2019/08/15	19	25.84	11	25.55	26.15	8	3,992	0.20%
2019/08/14	6	25.66	12	25.85	25.70	-6	3,939	-0.15%
2019/08/13	3	26.05	4	25.79	25.75	-1	3,863	-0.03%
2019/08/12	41	24.99	65	24.96	25.95	-24	3,757	-0.64%
2019/08/08	19	23.99	22	23.83	24.00	-3	3,658	-0.08%
2019/08/07	17	24.17	11	24.12	23.60	6	3,702	0.16%
2019/08/06	10	23.21	14	23.36	24.00	-4	3,791	-0.11%
2019/08/05	20	24.18	6	24.07	23.70	14	3,887	0.36%
2019/08/02	8	24.69	0	0.00	24.50	8	3,916	0.20%
2019/08/01	28	25.47	7	25.51	25.35	21	3,965	0.53%
2019/07/31	23	25.51	6	25.70	25.75	17	3,999	0.43%
2019/07/30	17	25.92	8	26.33	25.65	9	4,010	0.22%
2019/07/29	5	26.39	2	26.55	26.35	3	4,035	0.07%
2019/07/26	0	0.00	16	26.83	26.75	-16	4,037	-0.40%
2019/07/25	35	26.80	42	26.67	27.00	-7	4,028	-0.17%
2019/07/24	54	26.58	62	26.57	26.65	-8	3,979	-0.20%
2019/07/23	9	25.89	14	25.92	25.95	-5	3,926	-0.13%
2019/07/22	19	25.64	18	25.70	25.65	1	3,953	0.03%
2019/07/19	12	25.77	7	25.96	25.90	5	3,971	0.13%
2019/07/18	31	26.32	12	25.98	25.65	19	3,996	0.48%
2019/07/17	6	26.70	4	26.85	26.70	2	4,010	0.05%
2019/07/16	26	26.84	35	26.84	26.70	-9	4,076	-0.22%
2019/07/15	23	26.63	17	26.80	26.50	6	4,108	0.15%
2019/07/12	13	27.20	12	27.25	27.05	1	4,299	0.02%
2019/07/11	19	26.95	9	27.21	26.80	10	4,408	0.23%
2019/07/10	11	26.87	12	27.03	27.20	-1	4,515	-0.02%
2019/07/09	21	26.85	12	26.98	26.90	9	4,696	0.19%
2019/07/08	66	28.05	79	28.02	27.45	-13	5,160	-0.25%
2019/07/05	65	27.12	112	27.09	27.00	-47	5,857	-0.80%	大賣/
2019/07/04	69	26.25	87	26.29	26.75	-18	5,700	-0.32%
2019/07/03	35	25.54	35	25.49	25.20	0	5,573	0.00%
2019/07/02	68	26.28	47	26.49	25.90	21	5,601	0.37%
2019/07/01	16	25.93	25	25.93	26.00	-9	5,601	-0.16%
2019/06/28	2	25.35	2	25.60	25.30	0	5,626	0.00%
2019/06/27	4	25.33	2	25.55	25.35	2	5,719	0.03%
2019/06/26	4	25.33	9	25.36	25.50	-5	5,737	-0.09%
2019/06/25	16	25.52	6	25.90	25.10	10	5,787	0.17%
2019/06/24	1	25.50	4	25.73	25.60	-3	5,855	-0.05%
2019/06/21	7	25.84	16	25.96	25.55	-9	5,895	-0.15%
2019/06/20	14	26.14	15	26.15	26.05	-1	5,935	-0.02%
2019/06/19	29	25.64	13	25.85	25.80	16	5,979	0.27%
2019/06/18	13	25.52	16	25.62	25.30	-3	6,078	-0.05%
2019/06/17	40	25.99	43	26.05	25.90	-3	6,100	-0.05%
2019/06/14	7	25.02	3	25.23	25.25	4	6,083	0.07%
2019/06/13	2	25.00	0	0.00	24.75	2	6,247	0.03%
2019/06/12	11	25.37	3	25.32	25.00	8	6,351	0.13%
2019/06/11	14	25.06	18	25.31	25.30	-4	6,380	-0.06%
2019/06/10	38	24.83	43	25.12	25.25	-5	6,416	-0.08%
2019/06/06	46	25.10	32	25.22	24.50	14	6,437	0.22%
2019/06/05	13	24.45	8	24.60	24.50	5	6,393	0.08%
2019/06/04	2	24.35	3	24.53	24.25	-1	6,454	-0.02%
2019/06/03	14	24.26	12	24.45	24.25	2	6,495	0.03%
2019/05/31	1	24.75	4	24.73	24.75	-3	6,506	-0.05%
2019/05/30	5	24.54	5	24.51	24.60	0	6,532	0.00%
2019/05/29	4	24.23	4	24.43	24.25	0	6,571	0.00%
2019/05/28	2	24.40	2	24.60	24.70	0	6,676	0.00%
2019/05/27	0	0.00	8	24.57	24.55	-8	6,765	-0.12%
2019/05/24	7	24.12	8	24.26	24.10	-1	6,787	-0.01%
2019/05/23	0	0.00	10	23.80	24.00	-10	6,905	-0.14%
2019/05/22	19	24.50	4	24.70	24.20	15	6,957	0.22%
2019/05/21	9	24.13	15	24.22	24.45	-6	7,021	-0.09%
2019/05/20	2	23.80	4	24.00	23.90	-2	7,087	-0.03%
2019/05/17	15	24.47	6	24.73	23.90	9	7,294	0.12%
2019/05/16	13	24.60	5	24.85	24.40	8	7,583	0.11%
2019/05/15	16	24.94	23	24.98	25.05	-7	7,709	-0.09%
2019/05/14	20	24.35	18	24.31	24.55	2	8,016	0.02%
2019/05/13	10	23.93	5	23.86	23.30	5	8,253	0.06%
2019/05/10	30	25.35	12	25.39	25.05	18	8,743	0.21%
2019/05/09	19	25.65	32	25.42	25.50	-13	8,772	-0.15%
2019/05/08	2	26.30	0	0.00	26.35	2	8,782	0.02%
2019/05/07	7	26.82	9	26.74	26.65	-2	8,903	-0.02%
2019/05/06	16	26.55	6	26.78	26.30	10	8,994	0.11%
2019/05/03	10	27.54	9	27.52	27.60	1	9,300	0.01%
2019/05/02	7	27.25	6	27.33	27.35	1	9,345	0.01%
2019/04/30	4	26.89	0	0.00	27.20	4	9,520	0.04%
2019/04/29	2	27.30	0	0.00	26.60	2	9,689	0.02%
2019/04/26	3	27.45	3	27.62	27.30	0	9,797	0.00%
2019/04/25	10	28.08	0	0.00	28.10	10	10,130	0.10%
2019/04/24	1	28.80	1	28.45	28.35	0	10,373	0.00%
2019/04/23	2	28.45	2	28.75	28.75	0	10,579	0.00%
2019/04/19	8	28.71	12	28.60	28.90	-4	10,523	-0.04%
2019/04/18	10	28.81	11	29.53	28.65	-1	10,517	-0.01%
2019/04/17	10	29.90	25	29.86	29.85	-15	10,458	-0.14%
2019/04/16	1	29.40	9	29.49	30.15	-8	10,576	-0.08%
2019/04/15	33	29.78	6	29.58	29.25	27	10,637	0.25%
2019/04/12	13	30.70	12	30.59	29.05	1	10,596	0.01%
2019/04/11	54	30.76	95	30.59	30.70	-41	10,145	-0.40%
2019/04/10	5	28.38	11	28.31	28.55	-6	9,180	-0.07%
2019/04/09	9	27.95	8	27.90	27.85	1	9,094	0.01%
2019/04/08	1	27.70	0	0.00	27.50	1	9,061	0.01%
2019/04/03	4	27.63	5	27.53	27.60	-1	9,079	-0.01%
2019/04/02	2	27.70	4	27.48	27.25	-2	9,083	-0.02%
2019/04/01	10	27.30	10	27.20	27.30	0	9,101	0.00%
2019/03/29	3	26.63	1	26.70	26.65	2	9,054	0.02%
2019/03/28	24	26.99	31	26.92	26.65	-7	9,332	-0.08%
2019/03/27	14	26.81	8	26.60	26.90	6	9,489	0.06%
2019/03/26	4	26.18	6	26.30	26.05	-2	9,577	-0.02%
2019/03/25	3	26.17	0	0.00	26.10	3	9,814	0.03%
2019/03/22	5	27.45	12	27.30	27.15	-7	9,900	-0.07%
2019/03/21	27	27.48	37	27.17	27.55	-10	10,038	-0.10%
2019/03/20	12	26.54	16	26.72	26.55	-4	10,738	-0.04%
2019/03/19	14	26.60	45	26.58	26.70	-31	10,914	-0.28%
2019/03/18	37	26.03	12	26.88	26.25	25	10,916	0.23%
2019/03/15	26	27.31	11	27.56	27.15	15	10,826	0.14%
2019/03/14	20	28.06	10	27.80	27.70	10	10,870	0.09%
2019/03/13	1	27.85	5	28.19	28.00	-4	11,142	-0.04%
2019/03/12	2	27.75	1	28.00	27.70	1	11,336	0.01%
2019/03/11	13	27.33	21	27.40	27.50	-8	11,605	-0.07%
2019/03/08	30	27.82	11	27.75	27.70	19	12,319	0.15%
2019/03/07	5	28.80	23	28.53	28.50	-18	13,170	-0.14%
2019/03/06	4	28.76	0	0.00	28.70	4	13,509	0.03%
2019/03/05	14	28.82	4	28.81	28.75	10	13,769	0.07%
2019/03/04	6	29.00	4	29.18	29.30	2	13,904	0.01%
2019/02/27	30	28.67	4	28.45	28.75	26	13,919	0.19%
2019/02/26	58	29.91	6	30.17	29.45	52	13,911	0.37%
2019/02/22	14	30.55	8	30.75	30.10	6	14,172	0.04%
2019/02/21	11	30.05	5	30.15	30.20	6	14,153	0.04%
2019/02/20	6	30.38	3	30.33	30.15	3	14,199	0.02%
2019/02/19	18	30.18	6	30.63	30.15	12	14,224	0.08%
2019/02/18	23	30.19	19	30.12	29.95	4	14,215	0.03%
2019/02/15	26	31.65	20	31.52	31.00	6	14,082	0.04%
2019/02/14	12	31.38	11	31.63	31.25	1	13,848	0.01%
2019/02/13	30	31.66	26	31.81	31.35	4	13,838	0.03%
2019/02/12	8	31.11	13	31.05	31.30	-5	13,648	-0.04%
2019/02/11	25	30.51	85	30.90	31.15	-60	13,564	-0.44%
2019/01/30	44	28.84	2	28.90	28.55	42	13,213	0.32%
2019/01/29	23	28.68	32	28.90	28.90	-9	13,385	-0.07%
2019/01/28	11	29.28	15	29.18	29.00	-4	13,834	-0.03%
2019/01/25	11	28.66	4	28.95	28.75	7	14,039	0.05%
2019/01/24	12	29.21	16	28.74	28.40	-4	14,141	-0.03%
2019/01/23	24	28.00	23	28.19	28.25	1	13,989	0.01%
2019/01/22	14	28.69	34	28.43	28.10	-20	14,086	-0.14%
2019/01/21	33	29.32	36	29.27	28.80	-3	13,979	-0.02%
2019/01/18	23	28.60	22	28.44	29.05	1	13,906	0.01%
2019/01/17	58	28.76	22	28.90	28.40	36	13,893	0.26%
2019/01/16	16	27.62	25	27.97	28.95	-9	13,553	-0.07%
2019/01/15	20	27.11	38	27.55	27.05	-18	13,306	-0.14%
2019/01/14	11	26.19	3	26.15	26.25	8	13,137	0.06%
2019/01/11	25	26.55	20	26.66	26.40	5	13,213	0.04%
2019/01/10	11	26.68	10	26.44	26.85	1	13,196	0.01%
2019/01/09	21	27.09	23	26.88	26.40	-2	13,169	-0.02%
2019/01/08	4	27.08	14	26.93	26.75	-10	13,080	-0.08%
2019/01/07	21	26.56	16	26.50	26.85	5	12,900	0.04%
2019/01/04	17	24.22	16	24.20	24.45	1	12,832	0.01%
2019/01/03	15	25.93	8	25.62	25.45	7	12,756	0.05%
2019/01/02	1	26.20	5	25.85	25.70	-4	12,860	-0.03%
2018/12/28	32	25.45	32	25.44	25.45	0	12,985	0.00%
2018/12/27	18	25.76	9	25.79	25.45	9	13,109	0.07%
2018/12/26	6	26.08	5	25.99	24.95	1	13,064	0.01%
2018/12/25	29	25.48	17	25.59	25.60	12	13,032	0.09%
2018/12/24	16	26.44	25	26.71	26.50	-9	12,977	-0.07%
2018/12/22	7	26.41	14	26.49	26.25	-7	13,007	-0.05%
2018/12/21	31	26.41	23	26.55	26.95	8	13,020	0.06%
2018/12/20	13	25.11	5	25.59	25.65	8	12,743	0.06%
2018/12/19	20	26.06	11	25.46	25.45	9	12,634	0.07%
2018/12/18	16	25.86	14	26.15	26.00	2	12,559	0.02%
2018/12/17	10	27.89	5	27.71	27.25	5	12,402	0.04%
2018/12/14	36	27.73	20	27.80	27.70	16	12,378	0.13%
2018/12/13	66	29.79	68	29.63	28.80	-2	12,204	-0.02%
2018/12/12	7	28.08	9	29.37	29.70	-2	11,430	-0.02%
2018/12/11	5	26.94	33	27.05	27.00	-28	11,257	-0.25%
2018/12/10	32	26.88	8	27.10	26.70	24	11,295	0.21%
2018/12/07	18	28.25	11	28.52	28.10	7	11,245	0.06%
2018/12/06	43	28.33	29	28.48	27.55	14	11,175	0.13%
2018/12/05	4	30.28	22	30.38	30.25	-18	10,997	-0.16%
2018/12/04	27	31.54	28	31.84	31.50	-1	10,949	-0.01%
2018/12/03	37	32.16	36	32.37	31.90	1	10,750	0.01%
2018/11/30	24	30.42	21	30.20	31.25	3	10,080	0.03%
2018/11/29	9	28.09	33	27.14	28.45	-24	9,212	-0.26%
2018/11/28	41	25.59	28	25.59	25.90	13	8,915	0.15%
2018/11/27	14	24.70	34	24.48	24.80	-20	8,751	-0.23%
2018/11/26	0	0.00	1	23.75	23.75	-1	8,657	-0.01%
2018/11/23	27	23.51	0	0.00	23.45	27	8,811	0.31%
2018/11/22	9	25.25	26	24.94	24.25	-17	9,015	-0.19%
2018/11/21	19	25.81	4	25.73	25.55	15	8,951	0.17%
2018/11/20	3	25.25	3	25.80	25.75	0	8,885	0.00%
2018/11/19	3	25.10	8	25.46	25.65	-5	8,898	-0.06%
2018/11/16	8	24.91	7	24.95	24.60	1	9,020	0.01%
2018/11/15	7	24.54	8	24.46	24.45	-1	9,163	-0.01%
2018/11/14	7	24.16	6	24.43	24.10	1	9,169	0.01%
2018/11/13	5	23.51	3	23.57	24.15	2	9,201	0.02%
2018/11/12	2	23.38	6	23.98	24.10	-4	9,232	-0.04%
2018/11/09	8	23.92	3	24.02	23.80	5	9,218	0.05%
2018/11/08	19	25.47	5.2	25.10	24.65	13.8	9,232	0.15%
2018/11/07	2	25.13	11	25.34	25.80	-9	9,204	-0.10%
2018/11/06	6	24.74	6	25.12	24.30	0	9,220	0.00%
2018/11/05	113	26.54	123	26.71	25.75	-10	9,225	-0.11%	大買/大賣/
2018/11/02	18	25.67	20	25.87	26.00	-2	8,734	-0.02%
2018/11/01	13	23.21	5	23.46	23.65	8	8,434	0.09%
2018/10/31	5	21.56	6	22.01	22.25	-1	8,304	-0.01%
2018/10/30	14	21.01	9	20.69	21.00	5	8,139	0.06%
2018/10/29	4	20.28	4	20.66	20.30	0	8,095	0.00%
2018/10/26	0	0.00	1	20.35	20.30	-1	8,223	-0.01%
2018/10/25	19	20.90	12	20.90	20.75	7	8,232	0.09%
2018/10/24	2	22.90	5	23.37	23.05	-3	8,230	-0.04%
2018/10/23	2	23.18	0	0.00	23.00	2	8,421	0.02%
2018/10/22	2	23.75	3	23.75	23.90	-1	8,524	-0.01%
2018/10/19	9	23.10	4	22.99	23.25	5	8,669	0.06%
2018/10/18	2	24.50	2	24.73	24.50	0	8,841	0.00%
2018/10/17	4	24.93	3	24.83	24.25	1	8,960	0.01%
2018/10/16	4	25.08	4	24.84	24.50	0	9,063	0.00%
2018/10/15	4	24.54	6	24.38	24.75	-2	9,181	-0.02%
2018/10/12	1	24.00	0	0.00	24.05	1	9,501	0.01%
2018/10/11	5	23.40	5	23.52	23.05	0	9,716	0.00%
2018/10/09	11	26.18	17	25.00	25.60	-6	9,883	-0.06%
2018/10/08	11	26.49	11	27.02	26.30	0	9,900	0.00%
2018/10/05	7	29.02	7	28.70	28.60	0	9,810	0.00%
2018/10/03	15	32.44	0	0.00	32.05	15	9,966	0.15%
2018/10/02	2	33.30	11	33.41	33.40	-9	10,174	-0.09%
2018/10/01	4	32.90	4	33.00	33.00	0	10,261	0.00%
2018/09/28	2	33.15	2	33.10	32.35	0	10,444	0.00%
2018/09/27	1	33.60	2	33.93	33.30	-1	10,643	-0.01%
2018/09/26	3	33.83	0	0.00	33.65	3	10,919	0.03%
2018/09/25	2	33.40	6	33.83	33.95	-4	11,420	-0.04%
2018/09/21	0	0.00	2	32.95	32.85	-2	11,721	-0.02%
2018/09/20	1	32.50	0	0.00	31.60	1	11,692	0.01%
2018/09/19	6	33.53	4	33.83	33.20	2	11,730	0.02%
2018/09/18	3	33.48	0	0.00	33.20	3	11,875	0.03%
2018/09/17	4	33.98	3	34.35	34.35	1	11,951	0.01%
2018/09/14	8	34.36	21	34.70	34.65	-13	12,053	-0.11%
2018/09/13	7	34.10	5	33.87	33.45	2	12,211	0.02%
2018/09/12	4	33.90	16	33.85	33.95	-12	12,365	-0.10%
2018/09/11	4	34.60	6	34.27	34.10	-2	12,775	-0.02%
2018/09/10	27	33.54	1	33.50	33.50	26	12,938	0.20%
2018/09/07	7	38.24	5	37.71	37.20	2	13,031	0.02%
2018/09/06	2	39.15	1	38.65	38.20	1	13,277	0.01%
2018/09/05	6	40.13	5	40.39	39.70	1	13,695	0.01%
2018/09/04	3	39.97	2	39.83	40.35	1	14,177	0.01%
2018/09/03	9	40.57	7	39.45	38.80	2	14,395	0.01%
2018/08/31	18	41.49	8	41.51	41.65	10	14,562	0.07%
2018/08/30	7	41.20	8	41.79	41.85	-1	14,713	-0.01%
2018/08/29	7	40.21	20	40.56	40.90	-13	14,755	-0.09%
2018/08/28	12	39.10	7	39.25	39.00	5	14,992	0.03%
2018/08/27	7	39.36	18	39.41	39.60	-11	15,665	-0.07%
2018/08/24	6	37.70	2	37.70	38.35	4	16,260	0.02%
2018/08/23	11	38.87	6	39.27	37.90	5	16,866	0.03%
2018/08/22	16	38.53	21	38.51	39.20	-5	17,355	-0.03%
2018/08/21	11	37.22	7	36.81	37.20	4	17,414	0.02%
2018/08/20	0	0.00	3	36.20	36.05	-3	17,824	-0.02%
2018/08/17	7	37.83	4	38.25	37.05	3	18,015	0.02%
2018/08/16	6	37.73	3	37.95	37.80	3	18,146	0.02%
2018/08/15	8	37.99	6	37.65	37.40	2	18,284	0.01%
2018/08/14	9	38.19	8	38.93	39.20	1	18,368	0.01%
2018/08/13	17	37.12	19	39.18	37.45	-2	18,516	-0.01%
2018/08/10	21	41.81	9	42.79	41.00	12	18,671	0.06%
2018/08/09	1	44.85	3	44.88	44.70	-2	18,662	-0.01%
2018/08/08	6	45.31	4	45.55	44.60	2	19,369	0.01%
2018/08/07	0	0.00	10	45.44	45.30	-10	19,748	-0.05%
2018/08/06	11	44.57	3	44.70	44.50	8	19,966	0.04%
2018/08/03	3	43.75	10	44.31	45.10	-7	20,087	-0.03%
2018/08/02	15	44.89	4	43.73	43.25	11	20,151	0.05%
2018/08/01	11	46.76	13	47.08	46.35	-2	20,139	-0.01%
2018/07/31	8	46.50	11.5	47.10	47.00	-3.5	20,239	-0.02%
2018/07/30	23	47.77	5	47.53	46.45	18	20,574	0.09%
2018/07/27	2	48.10	13	48.44	48.65	-11	20,620	-0.05%
2018/07/26	12	47.00	7	47.49	47.65	5	20,598	0.02%
2018/07/25	7	44.79	6	45.88	47.10	1	20,590	0.00%
2018/07/24	4	44.95	8	44.35	44.95	-4	20,477	-0.02%
2018/07/23	10	43.64	16	43.35	43.50	-6	20,442	-0.03%
2018/07/20	10	45.44	8	45.71	43.50	2	20,453	0.01%
2018/07/19	33	44.74	12	45.66	44.80	21	20,503	0.10%
2018/07/18	66	48.11	23	48.54	45.85	43	20,485	0.21%
2018/07/17	21	50.31	5	50.98	50.90	16	20,276	0.08%
2018/07/16	37	49.87	13	49.74	49.65	24	20,265	0.12%
2018/07/13	14	52.31	5	52.48	52.00	9	20,283	0.04%
2018/07/12	8	52.15	8	52.15	52.60	0	20,531	0.00%
2018/07/11	8	52.18	13	52.53	51.80	-5	20,832	-0.02%
2018/07/10	29	52.67	6	52.73	52.40	23	20,859	0.11%
2018/07/09	12	54.63	11	55.23	54.00	1	20,861	0.00%
2018/07/06	37	55.54	22	56.82	55.50	15	20,896	0.07%
2018/07/05	15	58.05	7	58.96	57.90	8	20,969	0.04%
2018/07/04	6	60.03	8	60.61	59.30	-2	20,875	-0.01%
2018/07/03	13	61.69	13	61.85	61.50	0	20,903	0.00%
2018/07/02	10	59.59	14	59.91	59.30	-4	20,719	-0.02%
2018/06/29	2	57.25	4	57.15	57.00	-2	20,522	-0.01%
2018/06/28	48	56.05	12	56.51	55.80	36	20,679	0.17%
2018/06/27	25	58.95	21	59.29	57.60	4	21,421	0.02%
2018/06/26	8	56.44	18	56.48	57.60	-10	21,661	-0.05%
2018/06/25	13	57.98	11	58.01	56.70	2	22,331	0.01%
2018/06/22	15	58.70	5	59.02	58.40	10	22,758	0.04%
2018/06/21	13	58.26	10	58.37	57.80	3	22,747	0.01%
2018/06/20	21	59.30	20	57.64	57.60	1	22,667	0.00%
2018/06/19	13	57.55	14	57.80	57.00	-1	22,460	0.00%
2018/06/15	15	60.96	3	60.70	59.50	12	22,427	0.05%
2018/06/14	1	60.00	6	59.87	59.60	-5	22,244	-0.02%
2018/06/13	15	60.96	2	61.45	58.70	13	21,992	0.06%
2018/06/12	13	63.25	14	63.84	65.10	-1	21,603	0.00%
2018/06/11	12	59.38	9	60.49	60.00	3	21,153	0.01%
2018/06/08	19.1	60.73	9	61.47	59.60	10.1	21,069	0.05%
2018/06/07	25	60.12	23	60.09	59.80	2	20,875	0.01%
2018/06/06	21	61.31	5	61.58	60.60	16	20,827	0.08%
2018/06/05	19	62.44	28	62.64	60.60	-9	21,042	-0.04%
2018/06/04	23	67.60	17	68.18	64.40	6	20,988	0.03%
2018/06/01	21	63.65	109.1	64.90	66.60	-88.1	20,470	-0.43%	大賣/
2018/05/31	14	63.79	16	63.89	60.60	-2	19,774	-0.01%
2018/05/30	8	58.30	113.9	60.91	61.20	-105.9	19,175	-0.55%	大賣/鉅額交易
2018/05/29	7	57.19	6.1	57.05	57.20	0.9	18,789	0.00%
2018/05/28	8	54.55	29	57.23	56.70	-21	18,734	-0.11%
2018/05/25	9	52.57	6	53.30	53.80	3	18,330	0.02%
2018/05/24	8	51.93	16.3	51.86	51.80	-8.3	18,130	-0.05%
2018/05/23	4	50.15	7	50.28	50.10	-3	18,104	-0.02%
2018/05/22	20	50.91	4	51.60	50.70	16	17,897	0.09%
2018/05/21	24	50.90	10	51.74	50.60	14	17,741	0.08%
2018/05/18	47.1	54.42	16	55.76	52.10	31.1	17,470	0.18%
2018/05/17	14.1	57.31	3	57.73	57.30	11.1	17,203	0.06%
2018/05/16	17	59.82	21	59.11	58.20	-4	17,002	-0.02%
2018/05/15	1	56.10	63	58.17	59.10	-62	16,351	-0.38%
2018/05/14	6	53.53	11	53.57	53.80	-5	16,107	-0.03%
2018/05/11	3	52.43	2	52.00	50.60	1	15,878	0.01%
2018/05/10	3	52.80	6	52.95	52.60	-3	15,750	-0.02%
2018/05/09	2	51.10	0	0.00	51.10	2	15,652	0.01%
2018/05/08	15	53.15	11	52.57	51.60	4	15,544	0.03%
2018/05/07	17	52.64	29	53.37	54.00	-12	15,424	-0.08%
2018/05/04	13	49.67	23	50.44	51.00	-10	15,013	-0.07%
2018/05/03	3	47.98	5	48.51	48.50	-2	14,859	-0.01%
2018/05/02	11	48.70	1	48.60	48.10	10	15,094	0.07%
2018/04/30	1	49.00	4	50.18	50.50	-3	15,025	-0.02%
2018/04/27	2	48.65	1	48.50	48.65	1	15,052	0.01%
2018/04/26	2	47.00	11	48.05	47.80	-9	15,154	-0.06%
2018/04/25	7	48.19	4	48.84	46.90	3	15,449	0.02%
2018/04/24	34	45.39	35	44.92	47.75	-1	15,601	-0.01%
2018/04/23	37	49.73	0	0.00	47.65	37	15,674	0.24%
2018/04/20	2	51.25	13	51.36	50.00	-11	16,131	-0.07%
2018/04/19	7	49.04	7	49.73	49.90	0	16,878	0.00%
2018/04/18	21	48.15	12.3	48.96	49.05	8.7	16,811	0.05%
2018/04/17	20	48.40	3.3	48.11	47.55	16.7	16,604	0.10%
2018/04/16	9	53.02	0	0.00	52.70	9	16,259	0.06%
2018/04/13	31	53.77	10	54.99	54.60	21	16,165	0.13%
2018/04/12	21	55.76	12	55.38	55.90	9	16,055	0.06%
2018/04/11	0	0.00	15	55.61	57.30	-15	16,235	-0.09%
2018/04/10	13	52.75	4	54.70	52.40	9	16,328	0.06%
2018/04/09	31	55.44	12	57.03	54.00	19	16,599	0.11%
2018/04/03	15	52.47	15	53.64	55.50	0	16,941	0.00%
2018/04/02	9	50.53	9	50.64	50.60	0	16,618	0.00%
2018/03/31	13	49.90	34	50.00	49.80	-21	16,814	-0.12%
2018/03/30	13	50.59	26	51.22	49.50	-13	16,775	-0.08%
2018/03/29	12	47.00	10	46.67	48.35	2	15,886	0.01%
2018/03/28	12	46.41	13	46.32	46.50	-1	15,454	-0.01%
2018/03/27	3	43.63	20.7	44.71	46.40	-17.7	14,681	-0.12%
2018/03/26	8	41.79	8	41.44	42.20	0	14,229	0.00%
2018/03/23	7	39.35	1	40.00	39.50	6	14,181	0.04%
2018/03/22	10	41.62	3	41.50	41.00	7	14,100	0.05%
2018/03/21	3	40.98	18	41.44	42.00	-15	13,843	-0.11%
2018/03/20	1	40.00	0	0.00	39.75	1	13,608	0.01%
2018/03/19	0	0.00	3	40.28	40.45	-3	13,536	-0.02%
2018/03/16	1	40.35	4	40.14	39.60	-3	13,452	-0.02%
2018/03/15	15	39.54	4	40.03	39.70	11	13,402	0.08%
2018/03/14	4	40.30	0	0.00	40.30	4	13,392	0.03%
2018/03/13	25	39.85	30	40.18	39.85	-5	13,261	-0.04%
2018/03/12	3	40.43	17	40.40	40.20	-14	13,267	-0.11%
2018/03/09	72	40.38	47	41.84	39.40	25	13,276	0.19%
2018/03/08	31	39.78	99.2	39.98	40.65	-68.2	13,007	-0.52%
2018/03/07	17.2	37.82	8	39.21	37.80	9.2	12,640	0.07%
2018/03/05	31	37.90	64	38.42	37.50	-33	13,422	-0.25%
2018/03/02	65	39.79	32	39.79	39.10	33	13,869	0.24%
2018/03/01	12	39.36	16	38.49	39.40	-4	13,587	-0.03%
2018/02/27	10	37.37	5	38.05	37.00	5	13,458	0.04%
2018/02/26	3	38.25	0	0.00	37.65	3	13,563	0.02%
2018/02/23	11	37.33	9.3	37.82	37.65	1.7	13,544	0.01%
2018/02/22	3	35.30	6.3	35.70	35.65	-3.3	13,578	-0.02%
2018/02/21	11	34.98	10	35.52	35.50	1	13,554	0.01%
2018/02/12	6.3	32.94	8	33.05	33.90	-1.7	13,482	-0.01%
2018/02/09	7	29.93	2	31.70	31.85	5	13,447	0.04%
2018/02/08	10	33.60	0	0.00	33.20	10	13,354	0.07%
2018/02/07	2	34.05	3	34.50	34.60	-1	13,440	-0.01%
2018/02/06	11	33.53	3	33.23	32.35	8	13,389	0.06%
2018/02/05	5.3	35.00	10	33.92	35.80	-4.7	13,266	-0.04%
2018/02/02	0	0.00	1	36.40	36.30	-1	13,266	-0.01%
2018/02/01	2	37.30	1	36.75	36.60	1	13,289	0.01%
2018/01/31	5	36.76	0	0.00	36.45	5	13,308	0.04%
2018/01/30	11	37.46	0	0.00	36.90	11	13,336	0.08%
2018/01/29	28	38.63	15	39.03	38.25	13	13,305	0.10%
2018/01/26	13	37.68	4	38.53	38.95	9	13,367	0.07%
2018/01/25	46	39.01	13	40.31	37.90	33	13,386	0.25%
2018/01/24	0	0.00	17	39.15	38.70	-17	13,297	-0.13%
2018/01/23	26	38.57	1	39.40	38.30	25	13,411	0.19%
2018/01/22	4	39.49	15	39.58	39.40	-11	13,872	-0.08%
2018/01/19	21	38.96	22	39.66	39.90	-1	14,166	-0.01%
2018/01/18	20	39.16	345	39.41	38.90	-325	13,806	-2.35%	大賣/鉅額交易
2018/01/17	15	38.22	13.1	39.24	39.70	1.9	13,511	0.01%
2018/01/16	265	37.96	23	37.75	38.55	242	13,081	1.85%	大買/鉅額交易
2018/01/15	275	35.89	233	35.68	38.10	42	12,653	0.33%	大買/大賣/
2018/01/12	4	34.75	5	35.21	34.65	-1	11,733	-0.01%
2018/01/11	3	33.70	3	34.15	34.10	0	11,646	0.00%
2018/01/10	2	33.40	1	33.55	33.40	1	11,639	0.01%
2018/01/09	19	34.39	6	34.33	33.95	13	11,694	0.11%
2018/01/08	16	34.90	0	0.00	34.35	16	11,867	0.13%
2018/01/05	14	36.17	5	36.44	36.15	9	11,897	0.08%
2018/01/04	2	33.40	419	35.49	35.30	-417	11,835	-3.52%	大賣/鉅額交易
2018/01/03	8	33.46	41	33.73	33.55	-33	11,730	-0.28%
2018/01/02	16	32.33	45	32.60	32.40	-29	11,342	-0.26%