強茂 (2481)-凱基-台南券商分點個股進出

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－凱基-台南券商分點個股進出

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-台南券商分點個股進出
凱基-台南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	1	52.40	51.70	-1	2,389	-0.04%
2024/11/20	0	0.00	8	51.23	51.20	-8	2,416	-0.33%
2024/11/19	1	51.90	0	0.00	51.90	1	2,423	0.04%
2024/11/18	1	51.00	1	51.80	51.10	0	2,429	0.00%
2024/11/13	1	52.50	0	0.00	53.20	1	2,436	0.04%
2024/11/12	10	53.90	1	53.40	53.40	9	2,439	0.37%
2024/11/11	1	56.70	0	0.00	56.40	1	2,416	0.04%
2024/11/08	2	57.15	0	0.00	56.20	2	2,427	0.08%
2024/11/07	2	58.45	11	57.81	58.20	-9	2,423	-0.37%
2024/11/06	2	55.00	0	0.00	55.10	2	2,405	0.08%
2024/11/05	3	55.43	0	0.00	54.60	3	2,435	0.12%
2024/11/01	0	0.00	5	54.90	55.60	-5	2,542	-0.20%
2024/10/30	1	56.10	0	0.00	55.60	1	2,551	0.04%
2024/10/29	2	56.60	1	57.10	57.00	1	2,567	0.04%
2024/10/28	5	59.36	0	0.00	57.50	5	2,561	0.20%
2024/10/25	6	59.23	2	59.50	59.40	4	2,544	0.16%
2024/10/24	10	60.15	2	61.20	58.60	8	2,569	0.31%
2024/10/23	14.3	60.55	15	60.80	59.80	-0.7	2,528	-0.03%
2024/10/22	4	57.70	0	0.00	57.80	4	2,429	0.16%
2024/10/21	0	0.00	2	57.70	57.90	-2	2,479	-0.08%
2024/10/18	2	57.15	2	57.45	56.50	0	2,532	0.00%
2024/10/17	2	58.00	0	0.00	57.50	2	2,628	0.08%
2024/10/16	2	58.00	2	57.00	56.70	0	2,761	0.00%
2024/10/15	0	0.00	1	57.90	57.80	-1	3,045	-0.03%
2024/10/14	2.1	57.52	1	57.90	58.00	1.1	3,390	0.03%
2024/10/09	0	0.00	2	59.00	57.20	-2	3,987	-0.05%
2024/10/08	2	58.50	2	59.10	58.20	0	4,080	0.00%
2024/10/07	2.1	58.53	20	58.97	59.50	-17.9	4,157	-0.43%
2024/10/04	0	0.00	1	58.40	58.10	-1	4,249	-0.02%
2024/10/01	5	59.10	0	0.00	58.60	5	4,351	0.11%
2024/09/30	4	58.55	3	58.20	58.10	1	4,721	0.02%
2024/09/27	32	59.35	33	58.86	58.80	-1	4,906	-0.02%
2024/09/26	29.4	60.45	14	59.31	59.10	15.4	4,879	0.32%
2024/09/25	50	61.98	61	61.08	59.80	-11	4,801	-0.23%
2024/09/24	13.3	59.96	9	59.79	59.80	4.3	4,528	0.09%
2024/09/23	5.1	59.85	6	59.62	60.50	-0.9	4,370	-0.02%
2024/09/20	0	0.00	2	56.20	55.90	-2	4,224	-0.05%
2024/09/18	0	0.00	1	55.40	55.00	-1	4,210	-0.02%
2024/09/16	5	56.74	3	56.43	55.80	2	4,198	0.05%
2024/09/13	0	0.00	0	54.20	54.00	0	4,164	0.00%
2024/09/10	2	53.40	0	0.00	53.50	2	4,185	0.05%
2024/09/04	0	0.00	2	50.80	52.00	-2	4,187	-0.05%
2024/09/02	0	0.00	1	55.30	55.00	-1	4,184	-0.02%
2024/08/30	1	55.40	0	0.00	55.60	1	4,183	0.02%
2024/08/27	1	54.60	0	0.00	54.80	1	4,231	0.02%
2024/08/26	2	55.40	10.4	55.15	55.20	-8.4	4,252	-0.20%
2024/08/23	0.2	52.80	0	0.00	53.40	0.2	4,257	0.00%
2024/08/22	1.1	53.71	0	0.00	53.90	1.1	4,398	0.02%
2024/08/21	0.2	53.30	1	54.20	53.00	-0.8	4,430	-0.02%
2024/08/20	1	54.20	36	54.15	53.70	-35	4,417	-0.79%
2024/08/19	1	52.80	1	53.20	53.50	0	4,407	0.00%
2024/08/16	1	52.00	8	52.70	52.80	-7	4,398	-0.16%
2024/08/15	5	51.90	2	52.30	51.70	3	4,383	0.07%
2024/08/14	1	51.30	8	51.30	51.30	-7	4,364	-0.16%
2024/08/13	3	50.47	1	49.70	51.30	2	4,354	0.05%
2024/08/12	1	49.50	1	49.30	49.55	0	4,341	0.00%
2024/08/09	2	48.65	0	0.00	48.30	2	4,325	0.05%
2024/08/08	1	49.10	1	49.00	48.30	0	4,307	0.00%
2024/08/07	0	0.00	17.1	49.62	49.95	-17.1	4,281	-0.40%
2024/08/06	23.1	45.81	5	45.00	46.35	18.1	4,247	0.42%
2024/08/05	7.1	48.76	3	48.63	48.60	4.1	4,176	0.10%
2024/08/02	4	54.85	0	0.00	54.00	4	4,139	0.10%
2024/08/01	1	55.50	5	56.40	56.90	-4	4,101	-0.10%
2024/07/31	4	54.70	1	54.70	54.50	3	4,068	0.07%
2024/07/30	1	54.49	5	53.88	54.50	-4	4,056	-0.10%
2024/07/29	51	54.49	0	0.00	55.00	51	4,028	1.27%
2024/07/26	8	55.89	2	55.75	55.70	6	4,004	0.15%
2024/07/23	11.1	58.49	0	0.00	58.10	11.1	3,960	0.28%
2024/07/22	14	57.48	3	57.47	57.40	11	3,920	0.28%
2024/07/19	7.1	61.43	4.1	60.21	60.20	3	3,853	0.08%
2024/07/18	8.1	62.94	3	62.40	62.60	5.1	3,786	0.13%
2024/07/17	9.1	65.80	7.3	65.95	64.70	1.8	3,679	0.05%
2024/07/16	19.3	67.32	18	67.68	66.50	1.3	3,541	0.04%
2024/07/15	22	65.66	6	66.30	66.20	16	3,249	0.49%
2024/07/12	20.3	65.98	28.3	66.01	65.70	-8	2,892	-0.28%
2024/07/11	38.1	63.29	16.3	63.95	64.40	21.9	2,506	0.87%
2024/07/10	16	62.54	5.9	62.29	62.80	10.1	2,320	0.44%
2024/07/09	2.4	60.17	1	60.60	60.50	1.4	2,217	0.06%
2024/07/08	2.3	63.08	6	62.33	62.50	-3.7	2,137	-0.18%
2024/07/05	3.4	63.07	5.1	63.58	64.00	-1.7	2,039	-0.08%
2024/07/04	26.3	63.21	50.1	63.62	63.80	-23.9	1,932	-1.23%
2024/07/03	5	59.54	23.7	60.85	61.00	-18.7	1,557	-1.20%
2024/07/02	4	56.03	15	56.00	56.10	-11	1,377	-0.80%
2024/07/01	0	56.00	0	0.00	55.80	0	1,389	0.00%
2024/06/28	0	56.70	0	0.00	56.40	0	1,386	0.00%
2024/06/27	0	0.00	1	57.30	56.70	-1	1,380	-0.07%
2024/06/26	0	0.00	1.3	58.16	57.40	-1.3	1,380	-0.09%
2024/06/20	0	0.00	2	59.10	59.00	-2	1,415	-0.14%
2024/06/19	1	59.20	0	0.00	58.10	1	1,403	0.07%
2024/06/18	1	59.10	0	0.00	59.40	1	1,399	0.07%
2024/06/11	0.1	58.20	0	0.00	58.30	0.1	1,441	0.00%
2024/06/07	1	58.30	1	58.50	58.80	0	1,459	0.00%
2024/06/06	0	0.00	7	57.41	57.70	-7	1,453	-0.48%
2024/06/03	1	58.40	1	58.30	58.00	0	1,523	0.00%
2024/05/31	10	59.00	0	0.00	59.00	10	1,511	0.66%
2024/05/30	2	59.90	0	0.00	59.00	2	1,494	0.13%
2024/05/29	10	59.50	2	59.30	59.10	8	1,483	0.54%
2024/05/28	5	61.36	3	60.80	60.20	2	1,431	0.14%
2024/05/27	7	58.79	2	58.70	58.70	5	1,287	0.39%
2024/05/22	1	56.70	0	0.00	56.80	1	1,247	0.08%
2024/05/21	0	0.00	26	56.23	56.40	-26	1,248	-2.08%
2024/05/20	1	57.50	0	0.00	56.70	1	1,257	0.08%
2024/05/17	0	0.00	4	57.20	57.30	-4	1,262	-0.32%
2024/05/15	2	56.70	2	56.65	56.80	0	1,274	0.00%
2024/05/13	1	55.50	0	0.00	55.70	1	1,280	0.08%
2024/05/10	1	54.90	0	0.00	55.40	1	1,281	0.08%
2024/05/09	25	55.75	0	0.00	55.20	25	1,278	1.96%
2024/04/23	2	53.50	0	0.00	53.70	2	1,372	0.15%
2024/04/22	0	0.00	1	53.00	52.80	-1	1,406	-0.07%
2024/04/19	26	54.67	0	0.00	53.80	26	1,403	1.85%
2024/04/18	1	56.50	0	0.00	56.80	1	1,389	0.07%
2024/04/16	5	55.40	10	55.52	55.80	-5	1,411	-0.35%
2024/04/15	1	58.70	15	58.40	58.30	-14	1,390	-1.01%
2024/04/12	3	59.00	1	59.00	59.40	2	1,385	0.14%
2024/04/11	15	58.70	1	59.20	59.70	14	1,380	1.01%
2024/04/10	10	59.70	19	59.70	59.70	-9	1,397	-0.64%
2024/04/09	3	58.63	0	0.00	59.20	3	1,436	0.21%
2024/04/08	1	58.60	0	0.00	59.10	1	1,462	0.07%
2024/04/01	4	57.80	0	0.00	57.80	4	1,497	0.27%
2024/03/29	15	56.90	1	57.00	56.90	14	1,505	0.93%
2024/03/27	1	57.50	0	0.00	57.70	1	1,591	0.06%
2024/03/26	10.3	57.01	0	0.00	56.70	10.3	1,581	0.65%
2024/03/21	3	57.10	0	0.00	57.00	3	1,777	0.17%
2024/03/20	0	0.00	0	57.20	57.10	0	2,165	0.00%
2024/03/19	9	56.60	5	56.80	56.50	4	2,247	0.18%
2024/03/18	0	57.00	0	0.00	56.90	0	2,253	0.00%
2024/03/14	2	57.60	0	0.00	57.60	2	2,344	0.09%
2024/03/13	1.3	58.30	0	0.00	58.40	1.3	2,361	0.05%
2024/03/08	18	59.56	0	0.00	59.20	18	2,410	0.75%
2024/03/07	0	0.00	18	59.96	60.30	-18	2,431	-0.74%
2024/03/06	4	60.95	0	0.00	60.90	4	2,561	0.16%
2024/03/05	3	61.13	4	61.25	61.20	-1	2,838	-0.04%
2024/03/04	4	61.70	0	0.00	61.50	4	2,886	0.14%
2024/03/01	1	62.10	0	0.00	62.00	1	2,874	0.03%
2024/02/29	4	62.03	0	0.00	62.40	4	2,876	0.14%
2024/02/27	1	62.00	3	62.10	62.00	-2	2,876	-0.07%
2024/02/26	1	62.60	3.9	62.54	62.90	-2.9	2,878	-0.10%
2024/02/23	0	0.00	9	62.81	62.20	-9	2,878	-0.31%
2024/02/22	1	63.20	0	0.00	63.10	1	2,893	0.03%
2024/02/21	8	63.60	0	0.00	63.50	8	2,900	0.28%
2024/02/19	2	63.90	0	0.00	63.80	2	2,891	0.07%
2024/02/16	0	0.00	2	62.55	63.30	-2	2,896	-0.07%
2024/02/15	2	61.50	0	0.00	61.90	2	2,889	0.07%
2024/02/05	0	61.30	1	61.10	61.20	-1	2,888	-0.03%
2024/02/02	2	62.00	1	61.80	61.80	1	2,901	0.03%
2024/01/31	0	62.10	0	0.00	61.90	0	2,903	0.00%
2024/01/29	2	63.50	2	63.40	63.40	0	2,880	0.00%
2024/01/26	2	63.50	1	63.50	63.30	1	2,879	0.03%
2024/01/25	4	63.70	0	0.00	63.50	4	2,885	0.14%
2024/01/23	0	0.00	1	63.80	64.30	-1	2,899	-0.03%
2024/01/22	0	0.00	1	63.50	63.90	-1	2,893	-0.03%
2024/01/18	0	0.00	1	62.60	62.70	-1	2,899	-0.03%
2024/01/17	10	64.52	5	63.18	63.10	5	2,895	0.17%
2024/01/16	2	64.05	1	63.80	64.80	1	2,802	0.04%
2024/01/12	0	63.30	0	0.00	63.10	0	2,793	0.00%
2024/01/11	1	63.50	0	0.00	63.90	1	2,783	0.04%
2024/01/10	1	62.80	0	0.00	62.90	1	2,804	0.04%
2024/01/09	0	64.30	0	0.00	63.90	0	2,783	0.00%
2024/01/04	1	64.90	0	0.00	65.00	1	2,764	0.04%
2024/01/03	3	64.87	0	0.00	65.70	3	2,741	0.11%
2024/01/02	2	66.70	2	67.60	66.60	0	2,686	0.00%
2023/12/29	0	0.00	2	67.30	67.30	-2	2,646	-0.08%
2023/12/27	1	68.70	0	0.00	68.50	1	2,589	0.04%
2023/12/26	0	0.00	1	69.00	69.00	-1	2,568	-0.04%
2023/12/25	10	70.20	0	0.00	69.30	10	2,552	0.39%
2023/12/22	0	0.00	1	69.70	69.60	-1	2,486	-0.04%
2023/12/20	2	69.60	5	70.28	68.60	-3	2,439	-0.12%
2023/12/19	2	68.55	1	68.40	68.50	1	2,392	0.04%
2023/12/18	1	70.70	8	69.98	69.30	-7	2,342	-0.30%
2023/12/15	13	72.35	19	72.39	69.30	-6	2,231	-0.27%
2023/12/14	7	69.99	5	69.30	70.30	2	1,847	0.11%
2023/12/13	0	0.00	1	68.60	68.30	-1	1,755	-0.06%
2023/12/12	0	0.00	2	68.50	69.00	-2	1,771	-0.11%
2023/12/11	3	69.50	8	69.31	69.00	-5	1,776	-0.28%
2023/12/08	1	68.70	2	68.10	68.60	-1	1,714	-0.06%
2023/12/06	2	68.80	0	0.00	67.90	2	1,696	0.12%
2023/12/05	1	68.80	1	68.00	68.70	0	1,673	0.00%
2023/12/04	2	69.20	2	68.50	68.50	0	1,630	0.00%
2023/12/01	4	69.98	5	69.92	70.20	-1	1,573	-0.06%
2023/11/30	20	70.30	23	69.65	70.70	-3	1,431	-0.21%
2023/11/29	4	65.98	30.1	65.80	65.90	-26.1	1,156	-2.25%
2023/11/28	0	0.00	1	63.40	63.80	-1	1,104	-0.09%
2023/11/24	11	63.93	11	64.19	63.90	0	1,137	0.00%
2023/11/22	0	0.00	1	64.00	63.80	-1	1,142	-0.09%
2023/11/21	0	0.00	1	63.70	63.70	-1	1,146	-0.09%
2023/11/20	0	0.00	1	62.70	62.90	-1	1,139	-0.09%
2023/11/17	0	0.00	1	61.90	62.10	-1	1,144	-0.09%
2023/11/16	0	0.00	3	61.53	61.60	-3	1,148	-0.26%
2023/11/14	1	60.30	0	0.00	59.80	1	1,161	0.09%
2023/11/13	2	60.10	0	0.00	59.70	2	1,189	0.17%
2023/11/10	0	60.10	0	0.00	59.90	0	1,207	0.00%
2023/11/07	2	61.50	1	61.60	61.80	1	1,291	0.08%
2023/11/06	1	61.60	1	61.70	62.00	0	1,393	0.00%
2023/11/03	1	61.20	0	0.00	61.00	1	1,449	0.07%
2023/10/31	1	60.30	1	60.80	59.60	0	1,525	0.00%
2023/10/30	1	61.30	0	0.00	61.20	1	1,577	0.06%
2023/10/25	2	63.00	2	63.20	62.90	0	1,748	0.00%
2023/10/24	0	0.00	1	62.40	62.10	-1	1,846	-0.05%
2023/10/23	3	61.63	1	62.50	61.50	2	1,890	0.11%
2023/10/20	1	60.90	0	0.00	61.80	1	1,961	0.05%
2023/10/19	1	62.90	0	0.00	63.00	1	2,055	0.05%
2023/10/18	0	0.00	1	62.50	63.20	-1	2,129	-0.05%
2023/10/17	0	0.00	2	64.00	63.70	-2	2,201	-0.09%
2023/10/16	2	64.05	2	63.30	63.30	0	2,403	0.00%
2023/10/13	0	0.00	1	64.70	64.40	-1	2,994	-0.03%
2023/10/06	4	64.65	0	0.00	64.60	4	3,894	0.10%
2023/10/03	0	0.00	1	65.00	64.40	-1	5,595	-0.02%
2023/10/02	0	0.00	1	64.30	64.60	-1	5,621	-0.02%
2023/09/27	0	63.80	1	63.50	63.50	-1	5,672	-0.02%
2023/09/21	0	64.60	0	0.00	64.00	0	5,704	0.00%
2023/09/20	2	65.40	0	0.00	65.00	2	5,714	0.03%
2023/09/18	1	65.50	0	0.00	67.10	1	5,793	0.02%
2023/09/15	0	0.00	2	66.20	66.40	-2	5,809	-0.03%
2023/09/14	3	66.87	3.1	66.97	67.20	-0.1	5,800	0.00%
2023/09/13	2	65.80	1	65.90	65.80	1	5,789	0.02%
2023/09/07	1	65.10	0	0.00	64.70	1	5,837	0.02%
2023/09/05	12	65.62	10	66.10	65.80	2	5,961	0.03%
2023/09/04	1	65.00	0	0.00	64.90	1	5,958	0.02%
2023/09/01	4.1	64.70	0	0.00	64.30	4.1	5,963	0.07%
2023/08/31	2	63.60	0	0.00	64.20	2	5,992	0.03%
2023/08/30	5	63.82	0	0.00	64.00	5	6,007	0.08%
2023/08/28	0	62.20	0	0.00	61.60	0	6,075	0.00%
2023/08/25	1	62.40	41	62.07	62.20	-40	6,093	-0.66%
2023/08/23	1	62.50	0.2	62.40	62.30	0.8	6,159	0.01%
2023/08/22	0	0.00	13	62.60	62.10	-13	6,172	-0.21%
2023/08/18	0	0.00	3	63.07	63.10	-3	6,202	-0.05%
2023/08/17	9	62.73	4	62.58	64.40	5	6,202	0.08%
2023/08/16	1	62.60	0	0.00	62.50	1	6,180	0.02%
2023/08/15	4	62.85	1	63.00	63.10	3	6,199	0.05%
2023/08/14	2	63.60	1	62.80	62.60	1	6,204	0.02%
2023/08/11	1	66.70	0	0.00	65.20	1	6,171	0.02%
2023/08/10	5	67.48	2	66.60	66.80	3	6,139	0.05%
2023/08/09	20	70.00	3	70.43	70.30	17	6,052	0.28%
2023/08/08	1	72.30	2	72.15	71.80	-1	6,001	-0.02%
2023/08/07	3	72.83	20	72.02	72.90	-17	5,999	-0.28%
2023/08/04	2	71.50	0	0.00	71.30	2	6,010	0.03%
2023/08/02	4	72.60	3.2	73.13	71.70	0.8	6,010	0.01%
2023/08/01	15	73.09	11	73.85	73.50	4	5,947	0.07%
2023/07/31	2	73.00	24	72.85	72.70	-22	5,894	-0.37%
2023/07/28	3	74.83	0	0.00	74.80	3	5,830	0.05%
2023/07/27	3	77.50	2	77.10	77.80	1	5,781	0.02%
2023/07/26	5.5	75.75	1	75.60	75.40	4.5	5,704	0.08%
2023/07/25	5	76.24	0	0.00	76.50	5	5,677	0.09%
2023/07/24	13	75.59	12	75.98	76.30	1	5,619	0.02%
2023/07/21	4.5	77.69	1	76.70	77.70	3.5	5,525	0.06%
2023/07/20	3	78.13	4	78.85	78.60	-1	5,494	-0.02%
2023/07/19	7	78.96	32	78.74	77.60	-25	5,426	-0.46%
2023/07/18	23	81.52	40	81.80	79.90	-17	5,296	-0.32%
2023/07/17	26	80.61	7	80.03	80.10	19	4,748	0.40%
2023/07/14	11	77.16	35	77.77	78.00	-24	4,388	-0.55%
2023/07/13	26	76.89	9	75.64	75.20	17	4,225	0.40%
2023/07/12	76	78.41	15	78.48	76.30	61	4,058	1.50%
2023/07/11	10	75.11	57	77.41	79.00	-47	3,399	-1.38%
2023/07/10	26.2	71.60	13	71.79	71.90	13.2	2,663	0.50%
2023/07/07	0	0.00	1	68.20	68.00	-1	2,516	-0.04%
2023/07/06	1	70.20	2	70.30	69.60	-1	2,535	-0.04%
2023/07/05	0	0.00	3	70.23	70.10	-3	2,547	-0.12%
2023/07/04	1	69.50	1	69.50	69.50	0	2,554	0.00%
2023/06/30	0	0.00	2	69.20	69.30	-2	2,628	-0.08%
2023/06/29	21	68.91	0	0.00	69.00	21	2,671	0.79%
2023/06/27	1	69.90	0	0.00	68.90	1	3,105	0.03%
2023/06/21	0	0.00	2	69.35	69.30	-2	3,102	-0.06%
2023/06/19	2	67.80	7	67.79	67.80	-5	3,365	-0.15%
2023/06/16	36	69.26	0	0.00	68.90	36	3,404	1.06%
2023/06/15	3	69.73	0	0.00	69.80	3	3,655	0.08%
2023/06/14	5	70.72	1	70.00	70.00	4	3,677	0.11%
2023/06/13	1	70.90	2	71.00	70.90	-1	3,720	-0.03%
2023/06/12	1	71.00	0	0.00	70.80	1	3,760	0.03%
2023/06/09	2	71.30	7	71.01	70.90	-5	3,746	-0.13%
2023/06/07	0	0.00	2	70.15	70.30	-2	3,866	-0.05%
2023/06/05	1	71.00	0	0.00	71.00	1	4,284	0.02%
2023/06/02	6	70.83	8	71.04	71.00	-2	4,565	-0.04%
2023/05/31	0	0.00	3	70.40	70.00	-3	4,813	-0.06%
2023/05/29	2	69.95	5	70.10	70.20	-3	4,800	-0.06%
2023/05/26	2	68.00	6	68.17	68.50	-4	4,761	-0.08%
2023/05/25	0	0.00	4	68.33	68.30	-4	4,755	-0.08%
2023/05/23	1	67.50	0	0.00	67.50	1	4,779	0.02%
2023/05/22	1	67.40	0	0.00	67.50	1	4,775	0.02%
2023/05/19	0	0.00	1	67.40	67.00	-1	4,807	-0.02%
2023/05/16	1	65.80	0	0.00	65.80	1	4,896	0.02%
2023/05/15	2	64.70	0	0.00	64.70	2	4,903	0.04%
2023/05/12	1	64.90	0	0.00	65.80	1	4,943	0.02%
2023/05/10	0	0.00	1	67.10	66.70	-1	5,006	-0.02%
2023/05/09	1	65.00	2	65.05	65.00	-1	5,044	-0.02%
2023/05/05	0	0.00	1	66.80	66.60	-1	5,278	-0.02%
2023/05/02	0	0.00	11	67.03	67.00	-11	5,540	-0.20%
2023/04/28	0	0.00	2	65.40	65.40	-2	5,623	-0.04%
2023/04/27	1	64.60	1	64.60	64.30	0	5,616	0.00%
2023/04/26	7	63.67	0	0.00	64.40	7	5,612	0.12%
2023/04/25	8	65.96	0	0.00	64.30	8	5,597	0.14%
2023/04/24	1	67.00	0	0.00	66.60	1	5,574	0.02%
2023/04/21	9	67.81	0	0.00	66.80	9	5,571	0.16%
2023/04/20	6	69.67	1	70.00	69.20	5	5,542	0.09%
2023/04/19	0	0.00	2	71.15	70.60	-2	5,551	-0.04%
2023/04/18	3	72.30	4	72.83	71.60	-1	5,527	-0.02%
2023/04/17	1	70.30	8	71.54	72.20	-7	5,455	-0.13%
2023/04/14	14	69.90	14	69.83	69.90	0	5,370	0.00%
2023/04/13	11	70.63	2	71.00	70.10	9	5,323	0.17%
2023/04/12	3	72.03	13	72.35	71.80	-10	5,283	-0.19%
2023/04/11	1	71.90	4	71.78	72.00	-3	5,249	-0.06%
2023/04/10	5	71.42	7	71.03	71.70	-2	5,239	-0.04%
2023/04/07	3	71.50	11	71.30	71.50	-8	5,213	-0.15%
2023/04/06	6	71.82	5.2	71.87	71.70	0.8	5,181	0.02%
2023/03/31	8	71.25	1	71.20	71.30	7	5,147	0.14%
2023/03/30	0.1	71.00	7	70.89	70.80	-6.9	5,119	-0.13%
2023/03/29	1.1	70.81	8	72.00	71.00	-6.9	5,091	-0.14%
2023/03/28	13	71.82	13	71.88	70.50	0	4,993	0.00%
2023/03/27	2	70.10	0.2	70.10	69.90	1.9	4,707	0.04%
2023/03/24	5	69.94	1	70.10	70.00	4	4,711	0.08%
2023/03/23	39.2	70.31	4	70.40	70.30	35.2	4,743	0.74%
2023/03/22	9	72.31	33	72.27	72.00	-24	4,658	-0.52%
2023/03/21	8	70.93	1	70.80	71.30	7	4,563	0.15%
2023/03/20	42	72.08	31	72.08	71.00	11	4,701	0.23%
2023/03/17	13	68.15	11	68.65	68.90	2	4,435	0.05%
2023/03/16	10	67.34	2	68.10	67.20	8	4,405	0.18%
2023/03/15	9	69.84	11	70.13	69.00	-2	4,388	-0.05%
2023/03/14	17	68.14	5	68.40	68.10	12	4,401	0.27%
2023/03/13	12	67.89	3	68.47	69.10	9	4,451	0.20%
2023/03/10	12	70.07	2	70.15	69.40	10	4,458	0.22%
2023/03/09	5	71.56	10	72.00	71.70	-5	4,608	-0.11%
2023/03/08	17	72.84	14	73.07	72.10	3	4,625	0.06%
2023/03/07	48	71.67	43	71.80	71.80	5	4,341	0.12%
2023/03/06	18	70.23	68.1	70.93	70.70	-50.1	4,092	-1.22%
2023/03/03	2	66.25	0	0.00	66.50	2	3,800	0.05%
2023/03/02	12.1	65.94	12	66.51	65.90	0.1	3,820	0.00%
2023/03/01	4	66.35	0	0.00	66.30	4	3,827	0.10%
2023/02/24	8	67.09	7	66.91	66.80	1	3,849	0.03%
2023/02/23	3	66.47	4	66.75	66.50	-1	3,851	-0.03%
2023/02/22	19	66.27	13	66.40	66.20	6	3,873	0.15%
2023/02/21	44	67.75	21.3	67.87	67.60	22.7	3,879	0.59%
2023/02/20	25	67.41	12	67.32	67.50	13	3,947	0.33%
2023/02/17	14	66.84	12	67.11	66.90	2	3,966	0.05%
2023/02/16	2.3	66.86	6	67.42	67.70	-3.7	3,962	-0.09%
2023/02/15	4.1	66.67	3	67.17	66.30	1.1	3,941	0.03%
2023/02/14	21	66.69	20	67.10	66.50	1	3,907	0.03%
2023/02/13	0	0.00	0.2	67.00	66.50	-0.2	3,927	-0.01%
2023/02/10	2.1	67.93	21	67.76	67.00	-18.9	3,946	-0.48%
2023/02/09	7.1	68.78	1	68.70	68.50	6.1	3,932	0.15%
2023/02/08	2	68.85	3	68.73	68.70	-1	3,918	-0.03%
2023/02/07	3	68.57	1.1	68.68	69.10	1.9	3,901	0.05%
2023/02/06	4	68.50	1	68.70	68.60	3	3,895	0.08%
2023/02/03	5	69.52	3	69.77	69.10	2	3,846	0.05%
2023/02/02	3.1	67.68	12	67.86	68.10	-8.9	3,694	-0.24%
2023/02/01	5	67.30	6	67.32	67.10	-1	3,638	-0.03%
2023/01/31	0	0.00	4	65.73	66.30	-4	3,600	-0.11%
2023/01/30	3	65.00	8	65.03	65.30	-5	3,581	-0.14%
2023/01/17	1	62.60	1	63.00	62.80	0	3,502	0.00%
2023/01/16	1	62.50	0	0.00	62.50	1	3,522	0.03%
2023/01/13	0	0.00	1	61.90	61.80	-1	3,544	-0.03%
2023/01/12	1	64.00	0	0.00	62.00	1	3,574	0.03%
2023/01/11	1	63.30	3	63.27	63.50	-2	3,597	-0.06%
2023/01/10	1	63.20	20	63.26	63.10	-19	3,637	-0.52%
2023/01/09	15	62.47	5	62.64	63.00	10	3,665	0.27%
2023/01/05	0	0.00	1	60.80	60.10	-1	3,756	-0.03%
2023/01/04	6	60.12	0	0.00	59.80	6	3,793	0.16%
2023/01/03	2	58.55	0	0.00	59.10	2	3,826	0.05%
2022/12/29	1	57.60	0	0.00	57.90	1	3,869	0.03%
2022/12/28	2	58.45	0	0.00	58.40	2	3,943	0.05%
2022/12/27	10	60.40	10	60.40	60.40	0	3,945	0.00%
2022/12/26	1	59.80	1	60.00	60.00	0	3,975	0.00%
2022/12/23	0.1	60.60	1	60.30	60.40	-0.9	4,039	-0.02%
2022/12/22	1	61.10	0	0.00	60.60	1	4,080	0.02%
2022/12/21	2	60.65	0	0.00	60.60	2	4,149	0.05%
2022/12/20	7	62.71	7	61.23	61.20	0	4,155	0.00%
2022/12/16	1	64.00	31	64.51	64.00	-30	4,209	-0.71%
2022/12/15	7	66.03	6	65.38	65.40	1	4,215	0.02%
2022/12/14	3	64.80	0	0.00	65.00	3	4,141	0.07%
2022/12/13	0	0.00	1	65.10	64.60	-1	4,113	-0.02%
2022/12/12	6	64.92	9	65.13	64.20	-3	4,051	-0.07%
2022/12/09	11	62.41	0	0.00	62.20	11	3,860	0.28%
2022/12/08	0	0.00	17	62.31	63.00	-17	3,895	-0.44%
2022/12/07	0	0.00	1	63.80	62.10	-1	3,924	-0.03%
2022/12/06	6	64.10	1	64.70	63.50	5	3,934	0.13%
2022/12/05	5	65.30	1	64.90	66.00	4	3,979	0.10%
2022/12/02	5.1	65.75	4.1	65.76	65.70	1	4,065	0.02%
2022/12/01	19.1	65.31	28	65.68	65.60	-8.9	4,047	-0.22%
2022/11/30	22	62.70	12	62.86	63.10	10	3,926	0.25%
2022/11/29	3.3	61.10	3	60.87	60.70	0.3	3,892	0.01%
2022/11/28	1	61.00	1	61.30	61.30	0	3,919	0.00%
2022/11/25	10	60.30	3	61.27	60.40	7	4,007	0.18%
2022/11/24	0.1	60.40	3	60.80	60.70	-3	4,036	-0.07%
2022/11/23	17	59.24	16	59.73	59.20	1	4,057	0.02%
2022/11/22	3	59.60	0	0.00	58.90	3	4,165	0.07%
2022/11/18	1	61.70	0	0.00	60.00	1	4,769	0.02%
2022/11/16	6	60.22	1	60.80	60.40	5	4,782	0.10%
2022/11/15	20	59.20	0	0.00	59.30	20	4,748	0.42%
2022/11/14	1	58.20	2	58.50	58.60	-1	4,871	-0.02%
2022/11/11	1	58.60	0	0.00	58.10	1	5,017	0.02%
2022/11/10	0	0.00	5	58.40	58.10	-5	5,312	-0.09%
2022/11/09	1	58.80	1	58.70	58.70	0	5,539	0.00%
2022/11/03	5	57.80	0	0.00	58.00	5	5,743	0.09%
2022/11/02	4	57.60	5	57.32	57.20	-1	5,835	-0.02%
2022/11/01	0	0.00	26	55.71	55.90	-26	5,908	-0.44%
2022/10/31	2	54.80	2	55.10	55.10	0	6,159	0.00%
2022/10/28	1	55.10	2	54.25	53.70	-1	6,484	-0.02%
2022/10/27	6	54.68	12	55.05	55.60	-6	6,538	-0.09%
2022/10/25	0	0.00	15	52.90	53.10	-15	6,497	-0.23%
2022/10/24	1	53.50	5	53.72	53.10	-4	6,523	-0.06%
2022/10/21	4	52.80	2	52.40	52.10	2	6,565	0.03%
2022/10/20	0	0.00	10	51.80	53.30	-10	6,603	-0.15%
2022/10/19	22	54.05	10	53.15	53.20	12	6,675	0.18%
2022/10/18	0	0.00	3	53.57	53.60	-3	6,692	-0.04%
2022/10/17	6	50.88	1	51.40	52.00	5	6,812	0.07%
2022/10/14	2	52.55	3	52.97	53.00	-1	7,022	-0.01%
2022/10/13	10	52.27	16	51.21	49.10	-6	7,058	-0.08%
2022/10/12	32	53.72	31	54.04	53.20	1	7,066	0.01%
2022/10/11	2	54.65	1	55.50	54.20	1	7,092	0.01%
2022/10/07	0	0.00	2	57.45	57.20	-2	7,117	-0.03%
2022/10/06	2	57.10	3	57.50	58.00	-1	7,179	-0.01%
2022/10/05	5	58.32	8	58.21	57.10	-3	7,199	-0.04%
2022/10/04	21	58.40	21	58.47	58.60	0	7,171	0.00%
2022/10/03	1	57.50	1	57.20	57.20	0	7,236	0.00%
2022/09/30	12	54.68	10	54.95	57.00	2	7,381	0.03%
2022/09/29	2	55.65	2	55.25	56.00	0	7,404	0.00%
2022/09/28	11	56.45	4	55.60	55.00	7	7,415	0.09%
2022/09/27	1	58.10	0	0.00	59.50	1	7,453	0.01%
2022/09/26	4.1	59.03	8	59.69	57.90	-3.9	7,571	-0.05%
2022/09/23	3	62.23	2	62.45	62.00	1	7,628	0.01%
2022/09/22	18	63.52	1	63.30	64.00	17	7,688	0.22%
2022/09/21	1	64.50	0.2	65.00	64.40	0.8	7,686	0.01%
2022/09/20	0	0.00	2	66.15	65.40	-2	7,731	-0.03%
2022/09/19	0	0.00	10	65.20	65.00	-10	7,790	-0.13%
2022/09/16	0.1	66.00	0	0.00	65.50	0.1	7,829	0.00%
2022/09/15	5	67.44	6	66.70	66.40	-1	7,899	-0.01%
2022/09/14	0	0.00	1.1	67.29	67.40	-1.1	7,925	-0.01%
2022/09/13	4	67.83	2	67.65	67.00	2	7,975	0.03%
2022/09/12	9.2	67.64	1	67.50	67.80	8.2	8,102	0.10%
2022/09/08	3	65.27	21	66.84	68.50	-18	8,290	-0.22%
2022/09/07	13	64.19	20	63.27	64.40	-7	8,456	-0.08%
2022/09/06	4.2	65.14	2	63.75	63.60	2.2	8,418	0.03%
2022/09/05	3	68.43	8	68.46	67.50	-5	8,364	-0.06%
2022/09/02	1	70.20	13	69.69	69.70	-12	8,340	-0.14%
2022/09/01	10	69.88	4	70.15	68.90	6	8,309	0.07%
2022/08/31	4	69.40	6	69.22	69.90	-2	8,199	-0.02%
2022/08/30	3	69.03	2	69.00	69.10	1	8,195	0.01%
2022/08/29	11	68.55	1	68.50	68.30	10	8,202	0.12%
2022/08/26	2	70.55	13	71.48	71.60	-11	8,191	-0.13%
2022/08/25	33	71.91	30	71.69	70.10	3	8,089	0.04%
2022/08/24	6	68.47	10	67.90	68.10	-4	7,866	-0.05%
2022/08/23	3	68.03	1	68.20	68.20	2	8,076	0.02%
2022/08/22	3.1	69.14	2	69.55	69.30	1.1	8,299	0.01%
2022/08/19	6.1	69.84	2	70.25	69.90	4.1	8,332	0.05%
2022/08/18	1.1	69.50	4	69.68	70.40	-2.9	8,275	-0.04%
2022/08/17	8	71.84	4	71.20	71.00	4	8,186	0.05%
2022/08/16	4	69.43	29	69.32	70.20	-25	7,927	-0.32%
2022/08/15	7	67.06	8	67.69	67.90	-1	7,819	-0.01%
2022/08/12	4	66.30	6	66.45	66.20	-2	7,855	-0.03%
2022/08/11	17	67.59	2	67.60	66.30	15	7,936	0.19%
2022/08/10	21	67.03	17	67.42	66.80	4	8,128	0.05%
2022/08/09	11	67.97	9	68.11	67.40	2	8,351	0.02%
2022/08/08	4	66.33	8	66.93	67.30	-4	8,537	-0.05%
2022/08/05	8	67.76	15.2	67.87	67.60	-7.2	8,520	-0.08%
2022/08/04	11	65.57	31.5	65.68	66.70	-20.5	8,413	-0.24%
2022/08/03	1	62.80	18	63.42	63.40	-17	8,327	-0.20%
2022/08/02	6	63.50	1	63.40	63.50	5	8,470	0.06%
2022/08/01	11	64.89	7	64.94	64.80	4	8,563	0.05%
2022/07/29	0	0.00	3	65.07	65.00	-3	8,652	-0.03%
2022/07/28	6	65.02	1.1	64.05	63.80	4.9	8,937	0.05%
2022/07/27	3	63.13	6	64.08	64.50	-3	8,971	-0.03%
2022/07/26	6	62.98	9	62.91	62.60	-3	9,027	-0.03%
2022/07/25	1	65.00	0	0.00	65.10	1	9,039	0.01%
2022/07/22	2	65.55	7	65.59	65.80	-5	9,176	-0.05%
2022/07/21	21.4	64.76	16	65.17	66.20	5.4	9,223	0.06%
2022/07/20	2	62.30	2	62.45	62.40	0	9,154	0.00%
2022/07/19	1	61.30	7	60.13	60.90	-6	9,272	-0.06%
2022/07/18	9	59.64	14	59.33	59.80	-5	9,442	-0.05%
2022/07/15	17	58.56	5	58.66	59.00	12	9,747	0.12%
2022/07/14	2	58.00	6	55.53	58.30	-4	10,055	-0.04%
2022/07/13	10	56.77	8	56.53	55.80	2	10,347	0.02%
2022/07/12	1.1	55.22	9	54.87	54.80	-7.9	10,689	-0.07%
2022/07/11	1	57.80	2	58.35	58.10	-1	10,957	-0.01%
2022/07/08	11	58.32	11	58.18	58.00	0	11,017	0.00%
2022/07/07	12	55.61	6	55.25	55.80	6	10,898	0.06%
2022/07/06	4	54.58	13	54.67	53.90	-9	10,894	-0.08%
2022/07/05	16	56.32	7	56.03	56.50	9	10,938	0.08%
2022/07/04	3	58.17	1	57.80	56.90	2	10,930	0.02%
2022/07/01	3	59.34	2	58.00	57.90	1	11,029	0.01%
2022/06/30	17	63.41	2	63.70	63.00	15	11,036	0.14%
2022/06/29	2	67.45	2	67.60	67.60	0	11,191	0.00%
2022/06/28	9	68.26	0	0.00	68.00	9	11,908	0.08%
2022/06/27	14	69.96	12	69.78	70.00	2	13,329	0.02%
2022/06/24	13	67.48	0	0.00	67.00	13	13,453	0.10%
2022/06/23	8	66.98	1	66.90	66.30	7	13,603	0.05%
2022/06/22	4.1	67.96	14	67.54	66.60	-10	13,864	-0.07%
2022/06/21	11	67.82	2	68.25	69.40	9	14,058	0.06%
2022/06/20	11.1	67.43	24	67.10	66.10	-12.9	14,344	-0.09%
2022/06/17	10.1	70.48	26	68.77	69.10	-15.9	14,401	-0.11%
2022/06/16	22.4	74.72	18	74.50	71.60	4.4	14,233	0.03%
2022/06/15	3	79.10	1	79.10	79.00	2	14,183	0.01%
2022/06/14	2.1	77.94	1	79.10	78.90	1.1	14,341	0.01%
2022/06/13	18	79.61	14	80.14	79.50	4	14,314	0.03%
2022/06/10	3	81.37	0	0.00	81.80	3	14,409	0.02%
2022/06/09	7	81.50	5	80.90	81.50	2	14,480	0.01%
2022/06/08	14	81.11	12	81.40	80.80	2	14,506	0.01%
2022/06/07	8	81.43	2	81.10	81.50	6	14,549	0.04%
2022/06/06	26	81.48	12.3	81.66	81.40	13.7	14,548	0.09%
2022/06/02	10	83.55	3	83.30	83.10	7	14,535	0.05%
2022/06/01	20	85.20	18	84.74	84.00	2	14,505	0.01%
2022/05/31	6	84.40	34	84.47	83.80	-28	14,345	-0.20%
2022/05/30	32	83.18	28	82.88	84.50	4	14,193	0.03%
2022/05/27	5	80.54	5	80.54	80.20	0	13,953	0.00%
2022/05/26	4	80.33	8	80.08	78.90	-4	13,935	-0.03%
2022/05/25	9	80.21	1	80.20	80.20	8	13,923	0.06%
2022/05/24	4	81.05	9.5	79.60	78.70	-5.5	13,997	-0.04%
2022/05/23	12	81.93	11	82.46	81.20	1	14,026	0.01%
2022/05/20	10	81.21	3	81.10	81.20	7	14,123	0.05%
2022/05/19	12	80.58	2.5	79.60	81.20	9.5	14,577	0.07%
2022/05/18	23	81.89	4	81.50	81.20	19	14,594	0.13%
2022/05/17	15	80.73	37	81.21	82.40	-22	14,434	-0.15%
2022/05/16	6	79.98	5	80.90	78.40	1	14,348	0.01%
2022/05/13	27	77.19	25	77.08	77.20	2	14,440	0.01%
2022/05/12	5	77.62	11	76.21	75.50	-6	14,713	-0.04%
2022/05/11	6	77.38	32	77.75	77.10	-26	15,081	-0.17%
2022/05/10	29	74.52	4	74.83	75.50	25	14,961	0.17%
2022/05/09	24	78.81	9	78.47	77.10	15	15,062	0.10%
2022/05/06	8	79.16	15	79.71	81.20	-7	15,546	-0.05%
2022/05/05	30	81.71	25	81.79	81.40	5	15,572	0.03%
2022/05/04	16	78.71	10	78.94	78.60	6	15,326	0.04%
2022/05/03	3	77.63	5	77.86	77.90	-2	15,547	-0.01%
2022/04/29	10	77.64	8	77.99	76.10	2	15,578	0.01%
2022/04/28	15	74.68	13	74.87	76.00	2	15,557	0.01%
2022/04/27	6.1	73.57	4	73.25	76.10	2.1	15,466	0.01%
2022/04/26	11.2	77.70	2	77.70	77.00	9.2	15,339	0.06%
2022/04/25	33	79.32	12	79.79	78.70	21	15,252	0.14%
2022/04/22	12	83.23	8	82.85	82.80	4	15,120	0.03%
2022/04/21	38	83.56	33	82.55	84.60	5	14,983	0.03%
2022/04/20	21	80.31	5	80.55	80.80	16	14,855	0.11%
2022/04/19	62	82.04	45	83.00	80.60	17	14,623	0.12%
2022/04/18	22	82.16	12	82.58	82.00	10	14,444	0.07%
2022/04/15	49.1	86.29	22	85.74	85.00	27.1	14,235	0.19%
2022/04/14	8	92.09	4	93.13	90.80	4	14,260	0.03%
2022/04/13	30	94.10	3	94.03	93.80	27	14,192	0.19%
2022/04/12	16	93.79	12	95.15	93.30	4	14,352	0.03%
2022/04/11	5.5	95.29	2	96.10	95.00	3.5	14,407	0.02%
2022/04/08	5	98.78	14	98.47	98.10	-9	14,392	-0.06%
2022/04/07	17.1	99.42	5	100.60	98.00	12.1	14,346	0.08%
2022/04/06	14	100.50	15	101.05	101.50	-1	14,168	-0.01%
2022/04/01	15	99.85	5	100.08	100.50	10	14,162	0.07%
2022/03/31	21	104.50	8	104.75	102.00	13	13,986	0.09%
2022/03/30	40	106.28	56.1	107.02	105.00	-16.1	13,567	-0.12%
2022/03/29	14	99.56	12	99.87	98.80	2	12,340	0.02%
2022/03/28	9	98.82	2	99.56	98.40	7	12,524	0.06%
2022/03/25	13	100.02	13	100.64	99.90	0	12,582	0.00%
2022/03/24	11	97.60	3	98.03	97.80	8	12,322	0.07%
2022/03/23	21	99.77	10	99.82	99.60	11	12,188	0.09%
2022/03/22	7	102.36	1	101.00	102.50	6	12,003	0.05%
2022/03/21	4	105.00	11	105.45	105.00	-7	11,884	-0.06%
2022/03/18	14	103.86	15.1	104.04	105.00	-1.1	11,866	-0.01%
2022/03/17	15	101.34	19	100.99	102.00	-4	11,702	-0.03%
2022/03/15	12	97.09	8	95.36	95.00	4	11,863	0.03%
2022/03/14	3	103.17	3	104.17	102.00	0	11,960	0.00%
2022/03/11	1	98.60	3	100.20	101.00	-2	12,395	-0.02%
2022/03/10	8	100.39	10	100.50	99.50	-2	12,755	-0.02%
2022/03/09	1	96.99	7.1	96.65	97.70	-6.1	13,630	-0.04%
2022/03/08	3	95.13	3.1	94.67	93.70	-0.1	13,895	0.00%
2022/03/07	7.2	97.94	1	99.40	97.30	6.2	14,153	0.04%
2022/03/04	4	101.50	5	101.20	101.50	-1	14,469	-0.01%
2022/03/03	7	103.79	7	104.14	103.00	0	14,750	0.00%
2022/03/02	3	102.50	1	103.00	103.50	2	14,986	0.01%
2022/03/01	0	0.00	7	102.64	103.50	-7	15,294	-0.05%
2022/02/25	13	100.69	4	100.38	100.50	9	15,771	0.06%
2022/02/24	11.1	100.40	15	99.43	99.40	-3.9	16,240	-0.02%
2022/02/23	8	103.06	4.1	102.75	104.00	3.9	16,640	0.02%
2022/02/22	23	102.50	10	102.20	102.50	13	17,811	0.07%
2022/02/21	31	108.52	8	109.31	106.00	23	18,081	0.13%
2022/02/18	8	106.25	11	107.18	109.00	-3	17,897	-0.02%
2022/02/17	7	106.64	50	105.81	107.00	-43	18,019	-0.24%
2022/02/16	9	106.94	8	107.44	107.00	1	18,175	0.01%
2022/02/15	10.1	106.91	7	107.71	105.00	3.1	18,300	0.02%
2022/02/14	15	105.67	29	106.03	106.00	-14	18,441	-0.08%
2022/02/11	16	105.44	90	105.70	105.00	-74	18,444	-0.40%
2022/02/10	12	102.63	4	102.63	103.00	8	18,668	0.04%
2022/02/09	30	103.08	16	102.78	103.00	14	19,384	0.07%
2022/02/08	20	101.22	48.5	101.23	102.00	-28.5	19,523	-0.15%
2022/02/07	4	93.30	14	93.24	95.00	-10	19,910	-0.05%
2022/01/26	6	90.00	5	90.68	90.50	1	20,923	0.00%
2022/01/25	9.1	91.89	11	92.16	89.50	-1.9	22,423	-0.01%
2022/01/24	7	87.17	12	88.64	91.30	-5	22,697	-0.02%
2022/01/21	10	89.71	1	90.40	88.70	9	23,536	0.04%
2022/01/20	14	89.51	10	89.65	90.30	4	24,081	0.02%
2022/01/19	3	90.37	0	0.00	90.40	3	24,609	0.01%
2022/01/18	9	93.69	2	93.35	92.40	7	25,087	0.03%
2022/01/17	4	90.33	8	91.19	92.00	-4	25,652	-0.02%
2022/01/14	27.1	88.78	19	89.22	89.30	8.1	26,174	0.03%
2022/01/13	14	91.15	15	90.73	90.60	-1	27,169	0.00%
2022/01/12	28	92.97	7	93.31	92.70	21	27,947	0.08%
2022/01/11	30.1	95.05	10	94.37	93.70	20.1	28,558	0.07%
2022/01/10	3	97.70	16	97.23	98.60	-13	28,664	-0.05%
2022/01/07	41.3	96.23	25	95.81	95.00	16.3	28,617	0.06%
2022/01/06	23	100.67	7	100.86	100.50	16	28,343	0.06%
2022/01/05	7.1	101.01	62	100.08	102.00	-54.9	28,453	-0.19%
2022/01/04	9	104.44	3	106.17	104.00	6	28,502	0.02%
2022/01/03	6	105.67	1	108.00	105.50	5	28,716	0.02%
2021/12/30	10	106.95	2	107.25	107.00	8	28,796	0.03%
2021/12/29	7	107.14	3	107.00	107.00	4	28,910	0.01%
2021/12/28	6	109.58	5	110.70	108.00	1	29,134	0.00%
2021/12/27	6	108.75	2	108.75	109.00	4	29,185	0.01%
2021/12/24	90	110.72	32.1	107.86	107.50	57.9	29,287	0.20%
2021/12/23	2	110.75	18	110.50	111.50	-16	29,125	-0.05%
2021/12/22	15	109.37	19	110.11	108.00	-4	29,022	-0.01%
2021/12/21	36	107.79	24	108.35	108.00	12	28,709	0.04%
2021/12/20	4	105.50	14	105.18	105.00	-10	28,555	-0.04%
2021/12/17	15	104.77	4	104.25	104.50	11	28,800	0.04%
2021/12/16	9	106.44	9	108.11	109.00	0	28,899	0.00%
2021/12/15	33	102.67	6	105.25	106.00	27	28,763	0.09%
2021/12/14	6	103.00	0	0.00	102.50	6	28,719	0.02%
2021/12/13	3	104.33	6	106.17	106.00	-3	28,701	-0.01%
2021/12/10	10	105.95	8	105.19	105.00	2	28,726	0.01%
2021/12/09	16	110.50	9	109.56	109.00	7	28,660	0.02%
2021/12/08	9	111.83	14	112.32	112.00	-5	28,764	-0.02%
2021/12/07	27	112.57	14.2	112.09	110.00	12.8	28,852	0.04%
2021/12/06	21	111.95	15	112.67	113.00	6	28,486	0.02%
2021/12/03	15	112.23	48.8	113.52	111.50	-33.8	28,344	-0.12%
2021/12/02	6.2	108.61	11.2	110.57	107.00	-5	27,818	-0.02%
2021/12/01	12.4	111.00	16	110.34	110.50	-3.6	27,901	-0.01%
2021/11/30	14	108.54	17	108.85	110.50	-3	28,112	-0.01%
2021/11/29	16	104.59	19.1	103.89	106.00	-3.1	28,267	-0.01%
2021/11/26	18.3	105.55	28	104.29	103.50	-9.7	28,113	-0.03%
2021/11/25	13	109.81	6	109.25	108.00	7	27,981	0.03%
2021/11/24	11	109.91	19.1	110.41	112.00	-8.1	27,809	-0.03%
2021/11/23	23.1	109.49	18	110.28	106.00	5.1	27,568	0.02%
2021/11/22	36	110.26	9	110.11	108.50	27	27,561	0.10%
2021/11/19	39.1	112.48	67	111.89	111.50	-27.9	27,864	-0.10%
2021/11/18	11.2	105.27	30	105.48	106.00	-18.8	27,212	-0.07%
2021/11/17	23	102.00	24	102.13	102.00	-1	27,315	0.00%
2021/11/16	26	100.17	5	101.64	98.20	21	27,667	0.08%
2021/11/15	8	100.28	7	100.77	100.50	1	28,029	0.00%
2021/11/12	21	101.79	26	102.54	100.50	-5	28,240	-0.02%
2021/11/11	19	99.36	38	99.78	101.00	-19	28,331	-0.07%
2021/11/10	89	96.66	51	97.15	97.90	38	28,092	0.14%
2021/11/09	27	98.13	17	98.93	98.00	10	27,946	0.04%
2021/11/08	66	101.42	15	101.03	99.20	51	27,499	0.19%
2021/11/05	12	108.71	6	108.67	110.00	6	26,953	0.02%
2021/11/04	24.1	112.60	24	113.46	110.00	0.1	26,808	0.00%
2021/11/03	36.3	107.21	81	107.92	108.00	-44.7	26,125	-0.17%
2021/11/02	167.2	119.66	50	115.86	111.50	117.2	25,206	0.46%	大買/鉅額交易
2021/11/01	14	120.96	71	121.98	123.50	-57	23,823	-0.24%
2021/10/29	67	112.42	80	112.72	112.50	-13	23,484	-0.06%
2021/10/28	21	108.79	22	108.64	107.50	-1	22,973	0.00%
2021/10/27	12	106.46	23	107.15	107.00	-11	22,734	-0.05%
2021/10/26	11	107.50	25.2	106.60	101.50	-14.2	22,334	-0.06%
2021/10/25	23.2	104.25	50	105.20	105.50	-26.8	22,136	-0.12%
2021/10/22	14	102.18	31	103.32	101.50	-17	22,045	-0.08%
2021/10/21	109	100.58	125	100.92	100.50	-16	22,333	-0.07%	大買/大賣/
2021/10/20	135	97.63	66	97.74	96.80	69	22,038	0.31%	大買/
2021/10/19	47	96.66	85.9	98.15	101.50	-38.9	22,139	-0.18%
2021/10/18	20	93.68	19	93.73	92.60	1	21,900	0.00%
2021/10/15	8	92.06	6.2	91.72	91.40	1.8	22,556	0.01%
2021/10/14	2	89.20	2	89.10	89.00	0	23,483	0.00%
2021/10/13	9	89.82	8	91.13	87.40	1	23,748	0.00%
2021/10/12	16	94.20	13	94.82	93.30	3	24,108	0.01%
2021/10/08	50	93.33	59	92.94	94.00	-9	24,790	-0.04%
2021/10/07	6	89.20	18	88.81	89.50	-12	25,392	-0.05%
2021/10/06	12	86.83	9	87.51	86.20	3	25,823	0.01%
2021/10/05	38	81.87	55	83.85	86.50	-17	26,290	-0.06%
2021/10/04	2	82.45	14	83.39	81.10	-12	26,522	-0.05%
2021/10/01	9	83.78	13	83.56	84.10	-4	26,890	-0.01%
2021/09/30	21	89.76	22	89.99	89.30	-1	27,668	0.00%
2021/09/29	41	89.27	12	90.13	87.70	29	28,122	0.10%
2021/09/28	42	93.11	16	94.41	91.80	26	28,938	0.09%
2021/09/27	13	95.42	10	96.10	94.60	3	29,581	0.01%
2021/09/24	42	96.18	41	95.78	95.00	1	30,007	0.00%
2021/09/23	17	92.33	12	93.98	95.40	5	30,217	0.02%
2021/09/22	2	90.30	4	90.40	90.20	-2	30,320	-0.01%
2021/09/17	5	91.16	4	91.55	92.30	1	31,093	0.00%
2021/09/16	11	91.44	13	90.52	90.40	-2	31,844	-0.01%
2021/09/15	12	91.63	6	91.47	92.30	6	32,181	0.02%
2021/09/14	50	92.14	49	92.49	91.70	1	32,862	0.00%
2021/09/13	28	95.50	16	95.23	92.30	12	33,164	0.04%
2021/09/10	17	92.67	13	93.58	94.90	4	33,443	0.01%
2021/09/09	10	91.92	13	91.87	93.90	-3	34,291	-0.01%
2021/09/08	41	92.13	57	92.06	90.50	-16	35,196	-0.05%
2021/09/07	33	92.84	33.2	92.70	94.30	-0.2	35,488	0.00%
2021/09/06	27	97.05	20.4	96.57	94.50	6.6	35,198	0.02%
2021/09/03	53	97.80	44	98.84	98.50	9	34,882	0.03%
2021/09/02	31	103.63	9	104.33	100.50	22	34,527	0.06%
2021/09/01	6	108.92	7	109.72	111.00	-1	34,572	0.00%
2021/08/31	14.1	107.96	9	108.33	108.50	5.1	34,495	0.01%
2021/08/30	14	108.61	25	108.68	110.00	-11	34,408	-0.03%
2021/08/27	41	107.91	17	108.32	106.50	24	34,340	0.07%
2021/08/26	36	114.24	22	111.98	111.50	14	34,147	0.04%
2021/08/25	38	112.74	76.3	113.86	113.00	-38.3	34,077	-0.11%
2021/08/24	34.1	108.43	40.8	109.25	107.50	-6.7	33,308	-0.02%
2021/08/23	51	108.34	12	108.21	106.00	39	32,775	0.12%
2021/08/20	44.1	102.32	57	103.61	105.00	-12.9	32,351	-0.04%
2021/08/19	79	99.65	109	100.12	99.00	-30	31,672	-0.09%	大賣/
2021/08/18	59	95.21	41	96.03	100.00	18	31,083	0.06%
2021/08/17	17	95.81	30	95.03	91.00	-13	30,700	-0.04%
2021/08/16	55	98.66	60	98.00	98.90	-5	30,369	-0.02%
2021/08/13	8	100.38	11	98.75	97.00	-3	30,232	-0.01%
2021/08/12	22	100.70	25	100.77	103.00	-3	30,107	-0.01%
2021/08/11	35	100.70	42.2	100.74	97.60	-7.2	29,975	-0.02%
2021/08/10	13	100.28	18	99.18	101.00	-5	29,776	-0.02%
2021/08/09	22	103.77	15	103.57	100.50	7	29,579	0.02%
2021/08/06	8	105.88	9	105.83	108.50	-1	29,399	0.00%
2021/08/05	12	109.38	2	108.50	108.50	10	29,282	0.03%
2021/08/04	9.2	114.04	15	116.07	113.00	-5.8	29,279	-0.02%
2021/08/03	43	113.49	15	115.47	113.50	28	29,284	0.10%
2021/08/02	11.2	106.86	34	109.69	111.50	-22.8	28,915	-0.08%
2021/07/30	15	105.30	13	105.58	102.50	2	28,598	0.01%
2021/07/29	28	106.09	27.4	106.49	107.00	0.6	28,473	0.00%
2021/07/28	81.1	106.15	79	107.31	104.50	2.1	28,180	0.01%
2021/07/27	80	118.14	64	118.62	114.50	16	27,765	0.06%
2021/07/26	51	116.92	44	117.08	115.50	7	27,020	0.03%
2021/07/23	89.3	112.66	80	111.82	110.00	9.3	26,312	0.04%
2021/07/22	18	108.72	22	111.80	113.50	-4	25,352	-0.02%
2021/07/21	37	108.64	22	102.84	103.50	15	25,114	0.06%
2021/07/20	39	105.91	57	105.70	108.50	-18	24,422	-0.07%
2021/07/19	15	101.40	7	102.40	100.00	8	23,783	0.03%
2021/07/16	28	100.90	33	101.89	102.50	-5	24,120	-0.02%
2021/07/15	41	97.32	36	97.52	100.00	5	24,054	0.02%
2021/07/14	55	102.00	59	103.30	98.10	-4	23,919	-0.02%
2021/07/13	40	110.38	33	114.98	109.00	7	23,126	0.03%
2021/07/12	57	102.04	65	104.05	105.50	-8	22,646	-0.04%
2021/07/09	11	96.30	28.3	96.45	96.00	-17.3	22,042	-0.08%
2021/07/08	80	97.30	74	97.47	94.80	6	21,711	0.03%
2021/07/07	156.1	96.95	164.5	97.39	93.60	-8.4	21,344	-0.04%	大買/大賣/
2021/07/06	42	92.27	28.2	92.21	92.60	13.8	20,611	0.07%
2021/07/05	115	92.24	110.6	92.70	90.50	4.4	20,264	0.02%	大買/大賣/
2021/07/02	71	82.84	94	83.91	87.60	-23	19,651	-0.12%
2021/07/01	51	83.21	39	80.66	79.70	12	19,370	0.06%
2021/06/30	23	83.22	59	85.10	86.20	-36	19,562	-0.18%
2021/06/29	23	79.75	27	80.17	78.70	-4	19,614	-0.02%
2021/06/28	52	81.44	39	81.01	79.60	13	19,407	0.07%
2021/06/25	36	78.25	55.5	78.89	81.80	-19.5	18,838	-0.10%
2021/06/24	11	74.14	17	74.50	74.40	-6	18,163	-0.03%
2021/06/23	36	73.04	36	72.68	74.50	0	17,792	0.00%
2021/06/22	18	68.44	31	68.70	69.90	-13	17,070	-0.08%
2021/06/21	81	68.48	93	68.48	66.20	-12	16,679	-0.07%
2021/06/18	64	67.63	124	68.80	68.90	-60	16,156	-0.37%	大賣/
2021/06/17	19	63.82	55.9	64.70	65.20	-36.9	15,070	-0.24%
2021/06/16	29	60.50	82	60.18	61.00	-53	14,076	-0.38%
2021/06/15	6	57.48	25	57.78	57.80	-19	13,617	-0.14%
2021/06/11	10	56.48	2	56.55	56.50	8	13,585	0.06%
2021/06/10	12	56.71	8	56.90	57.00	4	13,668	0.03%
2021/06/09	19	56.85	64	57.10	56.50	-45	13,562	-0.33%
2021/06/08	12	54.48	11	54.15	54.80	1	13,053	0.01%
2021/06/07	5	53.00	10	52.95	53.40	-5	13,119	-0.04%
2021/06/04	8	53.11	10	54.21	54.00	-2	13,221	-0.02%
2021/06/03	6	53.03	1	53.50	53.50	5	13,225	0.04%
2021/06/02	27	53.34	32.5	55.24	52.90	-5.5	13,253	-0.04%
2021/06/01	8	51.88	7	52.09	52.00	1	12,855	0.01%
2021/05/31	3	50.87	14	51.33	51.20	-11	12,919	-0.09%
2021/05/28	37	51.38	10	50.55	50.60	27	13,004	0.21%
2021/05/27	6	48.10	2	48.35	48.35	4	13,181	0.03%
2021/05/26	11	48.01	6	47.94	48.40	5	13,217	0.04%
2021/05/25	4	47.88	4	48.24	47.85	0	13,317	0.00%
2021/05/24	6	46.30	0	0.00	46.25	6	13,390	0.04%
2021/05/21	2	45.00	17	45.82	46.15	-15	13,538	-0.11%
2021/05/20	9	44.35	9	44.31	43.85	0	13,616	0.00%
2021/05/19	13	44.01	6	45.21	45.60	7	13,604	0.05%
2021/05/18	4	43.50	18	41.97	43.55	-14	13,512	-0.10%
2021/05/17	20	40.45	7	41.87	39.60	13	13,515	0.10%
2021/05/14	14.2	44.65	6	45.68	43.95	8.2	13,471	0.06%
2021/05/13	18	42.83	11	43.69	44.00	7	13,381	0.05%
2021/05/12	24	43.93	72	43.54	43.50	-48	13,348	-0.36%
2021/05/11	47.2	48.10	4	49.25	46.60	43.2	13,217	0.33%
2021/05/10	16.1	51.75	0	0.00	51.10	16.1	13,093	0.12%
2021/05/07	1	52.50	16	52.19	53.60	-15	13,597	-0.11%
2021/05/06	2	50.85	3	50.60	50.70	-1	13,602	-0.01%
2021/05/05	11.1	51.78	2	51.20	50.90	9.1	13,569	0.07%
2021/05/04	73	52.74	45	52.81	52.40	28	13,623	0.21%
2021/05/03	2	56.35	1	55.10	55.50	1	13,697	0.01%
2021/04/29	13	59.20	1	59.30	59.00	12	13,737	0.09%
2021/04/28	42	60.33	5	60.96	60.50	37	13,804	0.27%
2021/04/27	23	60.60	1	61.20	60.20	22	13,935	0.16%
2021/04/26	75	62.40	17	62.75	62.70	58	13,805	0.42%
2021/04/23	15	62.21	15	62.59	62.40	0	13,876	0.00%
2021/04/22	122.4	63.12	95	64.76	60.50	27.4	13,695	0.20%	大買/
2021/04/21	3	59.73	81	61.49	61.70	-78	13,209	-0.59%
2021/04/20	37	60.75	51	59.92	59.50	-14	12,870	-0.11%
2021/04/19	5	56.20	7	56.16	56.70	-2	12,514	-0.02%
2021/04/16	9	55.47	0.3	55.21	56.00	8.7	12,781	0.07%
2021/04/15	7	55.29	3	55.27	55.40	4	12,871	0.03%
2021/04/14	56	55.22	48	55.25	55.40	8	12,979	0.06%
2021/04/13	73	56.85	19.6	57.99	55.80	53.4	13,158	0.41%
2021/04/12	59	57.84	25.2	56.94	57.10	33.8	13,235	0.26%
2021/04/09	17	59.34	204.2	59.02	58.60	-187.2	13,439	-1.39%	大賣/鉅額交易
2021/04/08	146	60.00	20	60.48	60.70	126	14,110	0.89%	大買/鉅額交易
2021/04/07	104	58.96	20	59.07	59.60	84	14,202	0.59%	大買/
2021/04/06	19	57.48	73	57.62	59.60	-54	14,068	-0.38%
2021/04/01	25	55.84	30.5	55.98	54.50	-5.5	13,793	-0.04%
2021/03/31	7	53.84	7	53.99	53.50	0	14,143	0.00%
2021/03/30	17	53.99	24	54.45	54.00	-7	15,208	-0.05%
2021/03/29	9.5	53.48	27	54.52	54.60	-17.5	16,146	-0.11%
2021/03/26	0	0.00	10	53.48	53.70	-10	16,282	-0.06%
2021/03/25	9	52.53	17	52.32	52.20	-8	16,368	-0.05%
2021/03/24	5	53.58	0	0.00	53.70	5	16,465	0.03%
2021/03/23	27	53.20	12	53.70	53.00	15	16,589	0.09%
2021/03/22	5	54.62	7	54.49	54.40	-2	16,726	-0.01%
2021/03/19	7	54.67	1	54.70	54.60	6	16,967	0.04%
2021/03/18	21	54.73	20	54.41	54.20	1	17,189	0.01%
2021/03/17	4	54.10	4	54.55	54.20	0	17,384	0.00%
2021/03/16	20	54.15	12	53.82	53.80	8	17,675	0.05%
2021/03/15	2	53.50	1	54.00	54.10	1	18,108	0.01%
2021/03/12	2	52.90	4	52.83	53.10	-2	18,159	-0.01%
2021/03/11	10	52.11	13	52.83	52.90	-3	18,251	-0.02%
2021/03/10	2	50.85	9	51.38	51.40	-7	18,268	-0.04%
2021/03/09	15	48.78	6	48.93	48.70	9	18,249	0.05%
2021/03/08	9	50.22	2	49.80	49.65	7	18,577	0.04%
2021/03/05	4	51.73	14	51.94	51.30	-10	18,928	-0.05%
2021/03/04	17	52.61	14	51.89	51.60	3	19,241	0.02%
2021/03/03	6	53.15	11	53.35	54.10	-5	19,614	-0.03%
2021/03/02	13	55.08	19	56.15	53.90	-6	19,881	-0.03%
2021/02/26	6	54.13	6	55.03	54.00	0	20,047	0.00%
2021/02/25	2	55.00	4	55.48	54.60	-2	21,355	-0.01%
2021/02/24	25	55.13	29	54.91	55.00	-4	22,443	-0.02%
2021/02/23	15	55.68	7	55.67	55.00	8	22,545	0.04%
2021/02/22	9	54.70	14	54.83	54.40	-5	22,470	-0.02%
2021/02/19	9	52.88	13	52.47	53.10	-4	22,464	-0.02%
2021/02/18	5	52.40	11	52.31	52.40	-6	22,985	-0.03%
2021/02/17	2	51.80	6	51.23	51.80	-4	23,384	-0.02%
2021/02/05	11	49.16	3	48.88	48.90	8	23,516	0.03%
2021/02/04	13	49.80	3	50.02	49.35	10	24,050	0.04%
2021/02/03	15	50.70	11	50.96	50.60	4	24,582	0.02%
2021/02/02	3	50.00	2	50.30	50.00	1	24,837	0.00%
2021/02/01	4	49.03	3	49.00	49.00	1	24,991	0.00%
2021/01/29	64	53.31	78	53.51	50.50	-14	24,939	-0.06%
2021/01/28	24	51.06	1	51.40	51.20	23	24,472	0.09%
2021/01/27	12	52.38	21	52.39	52.50	-9	24,442	-0.04%
2021/01/26	16	51.94	16	52.35	52.00	0	24,460	0.00%
2021/01/25	45.7	52.61	45	52.97	53.30	0.7	24,404	0.00%
2021/01/22	20	50.53	16	51.05	51.60	4	24,222	0.02%
2021/01/21	16	51.70	9	51.10	51.00	7	24,138	0.03%
2021/01/20	13	52.52	12	51.78	51.70	1	24,060	0.00%
2021/01/19	7	54.80	2	54.80	54.80	5	23,846	0.02%
2021/01/18	10.2	54.33	22	55.31	55.50	-11.8	23,821	-0.05%
2021/01/15	28	53.36	25.1	54.13	54.00	2.9	23,598	0.01%
2021/01/14	45	54.02	2	54.15	53.90	43	23,431	0.18%
2021/01/13	5	55.34	2	55.35	55.30	3	23,327	0.01%
2021/01/12	31	56.27	21	56.14	55.30	10	23,246	0.04%
2021/01/11	8	55.81	16	55.78	56.50	-8	22,867	-0.03%
2021/01/08	29	53.59	9	53.70	53.50	20	22,833	0.09%
2021/01/07	7	53.31	6	53.50	53.20	1	23,230	0.00%
2021/01/06	17	53.60	13	53.65	53.00	4	23,313	0.02%
2021/01/05	13	53.59	19	54.45	54.70	-6	23,142	-0.03%
2021/01/04	78	55.93	57.3	56.63	54.70	20.7	23,109	0.09%
2020/12/31	146	54.40	152	54.34	54.10	-6	23,051	-0.03%	大買/大賣/
2020/12/30	24	52.41	9	52.22	51.80	15	22,367	0.07%
2020/12/29	12	51.73	21	51.67	52.80	-9	22,044	-0.04%
2020/12/28	25	52.09	19	52.30	51.60	6	21,821	0.03%
2020/12/25	118	51.46	129	51.86	51.00	-11	21,429	-0.05%	大買/大賣/
2020/12/24	41	48.90	88	49.51	50.60	-47	20,612	-0.23%
2020/12/23	138.5	46.65	170	47.12	46.90	-31.5	19,511	-0.16%	大買/大賣/
2020/12/22	27	45.44	51	45.06	43.60	-24	18,595	-0.13%
2020/12/21	2	42.98	12	43.85	44.60	-10	18,505	-0.05%
2020/12/18	16	44.46	1	44.40	44.00	15	18,713	0.08%
2020/12/17	1	44.75	5	45.08	45.25	-4	18,690	-0.02%
2020/12/16	3	44.10	5	44.30	44.75	-2	18,660	-0.01%
2020/12/15	41	43.45	6	42.91	42.70	35	18,800	0.19%
2020/12/14	22	45.55	23.5	45.63	45.10	-1.5	19,025	-0.01%
2020/12/11	15	44.51	14	44.81	44.10	1	18,840	0.01%
2020/12/10	20	46.08	7.4	46.45	45.80	12.6	18,653	0.07%
2020/12/09	17	46.37	30	46.29	45.95	-13	18,353	-0.07%
2020/12/08	30	45.02	8	44.91	44.95	22	17,978	0.12%
2020/12/07	11	44.44	13.1	45.11	44.30	-2.1	17,988	-0.01%
2020/12/04	36	44.61	32	44.82	44.30	4	17,926	0.02%
2020/12/03	10	44.66	19	44.95	44.35	-9	17,860	-0.05%
2020/12/02	38	44.99	21	45.96	44.70	17	17,857	0.10%
2020/12/01	20	44.47	16.5	44.69	45.80	3.5	17,637	0.02%
2020/11/30	25	44.67	21	44.87	44.60	4	17,461	0.02%
2020/11/27	22	43.69	14.9	44.46	45.15	7.1	17,327	0.04%
2020/11/26	10	43.77	15	43.56	43.65	-5	17,355	-0.03%
2020/11/25	28	43.44	18	43.54	42.40	10	17,154	0.06%
2020/11/24	53	44.00	36	44.62	43.20	17	17,057	0.10%
2020/11/23	40	41.48	28.7	43.61	44.40	11.3	16,399	0.07%
2020/11/20	30	40.13	37	40.22	40.40	-7	16,776	-0.04%
2020/11/19	6.3	39.44	56	39.23	39.00	-49.7	16,927	-0.29%
2020/11/18	15	39.99	51	40.01	39.55	-36	17,618	-0.20%
2020/11/17	56	40.43	27	40.25	39.50	29	18,922	0.15%
2020/11/16	18	39.74	44.3	40.44	41.35	-26.3	21,270	-0.12%
2020/11/13	14	38.57	38	38.78	38.70	-24	21,508	-0.11%
2020/11/12	84.3	38.59	21	38.38	38.15	63.3	21,713	0.29%
2020/11/11	26	39.47	38	40.33	40.35	-12	21,395	-0.06%
2020/11/10	38	38.50	23.1	38.86	38.05	14.9	20,909	0.07%
2020/11/09	5	38.79	12	38.85	39.00	-7	20,791	-0.03%
2020/11/06	2	37.60	1	38.40	37.65	1	20,707	0.00%
2020/11/05	3	37.03	25.5	37.62	37.90	-22.5	20,769	-0.11%
2020/11/04	17.5	36.56	13	36.83	37.00	4.5	20,901	0.02%
2020/11/03	1	36.10	6	36.77	36.90	-5	21,491	-0.02%
2020/11/02	3	35.42	1	36.00	35.30	2	22,085	0.01%
2020/10/30	1	36.15	2	37.10	36.05	-1	22,205	0.00%
2020/10/29	11	36.77	6	36.61	37.20	5	22,509	0.02%
2020/10/28	11	38.09	6	37.98	37.55	5	22,554	0.02%
2020/10/27	25	38.36	21	37.97	38.45	4	22,538	0.02%
2020/10/26	8.6	38.30	0	0.00	38.10	8.6	22,623	0.04%
2020/10/23	11	38.13	14	38.08	38.15	-3	22,541	-0.01%
2020/10/22	17	37.53	17	37.61	37.80	0	22,637	0.00%
2020/10/21	0	0.00	7	37.48	37.40	-7	22,620	-0.03%
2020/10/20	13	37.01	10	36.86	36.75	3	22,601	0.01%
2020/10/19	2	37.10	1	37.10	37.15	1	22,594	0.00%
2020/10/16	42	37.50	33	37.50	36.80	9	22,574	0.04%
2020/10/15	63	39.56	33.7	39.59	39.00	29.3	22,229	0.13%
2020/10/14	8	38.89	4	38.86	38.70	4	21,642	0.02%
2020/10/13	1	38.80	8.8	38.60	38.30	-7.8	21,478	-0.04%
2020/10/12	8	38.26	22	38.41	38.30	-14	21,336	-0.07%
2020/10/08	26	38.21	20	38.55	37.95	6	21,233	0.03%
2020/10/07	8	38.09	16	38.10	38.40	-8	21,039	-0.04%
2020/10/06	5	37.51	5	37.49	37.45	0	20,941	0.00%
2020/10/05	11	36.43	4	36.80	36.90	7	21,030	0.03%
2020/09/30	9	36.14	2	36.05	36.30	7	21,064	0.03%
2020/09/29	7	36.30	1.9	35.75	35.75	5.1	21,134	0.02%
2020/09/28	1	35.40	7	35.40	35.45	-6	21,083	-0.03%
2020/09/25	35	35.75	62.4	35.69	34.95	-27.4	21,098	-0.13%
2020/09/24	5	35.93	28	36.08	35.30	-23	21,089	-0.11%
2020/09/23	37	38.31	32	37.72	37.10	5	21,179	0.02%
2020/09/22	13	37.60	10	37.25	37.05	3	20,890	0.01%
2020/09/21	25	37.88	23	37.65	37.40	2	20,794	0.01%
2020/09/18	31	38.05	44	38.03	37.60	-13	20,814	-0.06%
2020/09/17	49	37.90	33	38.01	38.20	16	20,556	0.08%
2020/09/16	7	36.70	5	36.40	36.40	2	20,061	0.01%
2020/09/15	10	36.28	13	36.02	35.90	-3	19,992	-0.02%
2020/09/14	15	35.44	8	35.64	36.10	7	20,063	0.03%
2020/09/11	16	35.31	20	34.88	34.65	-4	20,003	-0.02%
2020/09/10	9	36.52	13	37.08	36.20	-4	19,836	-0.02%
2020/09/09	7	35.72	5	35.43	36.40	2	19,777	0.01%
2020/09/08	2	36.18	7	36.24	35.90	-5	19,786	-0.03%
2020/09/07	7	36.69	7	35.73	35.70	0	19,811	0.00%
2020/09/04	14	36.72	0	0.00	36.75	14	19,837	0.07%
2020/09/03	7	38.49	14	38.37	37.40	-7	19,855	-0.04%
2020/09/02	7	37.93	23	37.67	38.00	-16	19,694	-0.08%
2020/09/01	63	37.95	45	37.99	38.55	18	19,779	0.09%
2020/08/31	6	36.84	15	37.19	36.70	-9	19,408	-0.05%
2020/08/28	32	37.47	16.9	37.77	37.40	15.1	19,647	0.08%
2020/08/27	71.1	37.46	91	37.34	37.35	-19.9	20,272	-0.10%
2020/08/26	252	40.00	189	39.71	38.40	63	19,892	0.32%	大買/大賣/
2020/08/25	65	38.71	91	38.54	38.40	-26	18,326	-0.14%
2020/08/24	122	38.55	152.5	38.46	39.00	-30.5	17,887	-0.17%	大買/大賣/
2020/08/21	169	38.62	167	38.78	37.95	2	17,062	0.01%	大買/大賣/
2020/08/20	292	37.96	230.8	38.20	38.75	61.2	15,582	0.39%	大買/大賣/
2020/08/19	76	36.13	114.9	36.17	36.85	-38.9	12,641	-0.31%	大賣/
2020/08/18	12	32.80	12	32.82	33.50	0	11,930	0.00%
2020/08/17	13	31.98	12	31.67	32.00	1	11,501	0.01%
2020/08/14	10	30.48	2	30.63	30.45	8	11,271	0.07%
2020/08/13	19	30.06	17	30.04	30.05	2	11,222	0.02%
2020/08/12	4	29.70	20	30.02	29.90	-16	11,049	-0.14%
2020/08/11	9	30.17	9	30.02	29.80	0	10,944	0.00%
2020/08/10	51	31.51	10	30.99	30.40	41	10,915	0.38%
2020/08/07	29	32.60	24	31.81	32.40	5	10,682	0.05%
2020/08/06	10	31.28	51	31.83	32.65	-41	10,058	-0.41%
2020/08/05	9	29.93	18	29.82	29.70	-9	9,412	-0.10%
2020/08/04	12	29.45	10	30.70	28.80	2	9,278	0.02%
2020/08/03	11	30.08	24	29.74	29.70	-13	8,947	-0.15%
2020/07/31	3	29.33	0	0.00	29.35	3	8,858	0.03%
2020/07/30	14	28.96	14	29.45	29.55	0	8,845	0.00%
2020/07/29	19	28.39	0	0.00	28.40	19	8,775	0.22%
2020/07/28	14	28.26	3	28.68	27.40	11	8,775	0.13%
2020/07/27	17	27.99	29	28.40	28.55	-12	8,632	-0.14%
2020/07/24	4	28.36	4	28.88	27.95	0	8,703	0.00%
2020/07/23	1	28.65	3	28.80	28.55	-2	8,690	-0.02%
2020/07/22	0	0.00	2	28.40	28.45	-2	8,692	-0.02%
2020/07/21	0	0.00	8	27.79	27.85	-8	8,790	-0.09%
2020/07/20	11	26.47	5	26.60	26.90	6	9,037	0.07%
2020/07/17	2	27.75	3	28.33	27.05	-1	9,148	-0.01%
2020/07/16	11	28.03	13	28.04	28.05	-2	9,131	-0.02%
2020/07/15	13	28.74	2	29.25	28.65	11	9,100	0.12%
2020/07/14	7	29.81	0	0.00	29.35	7	9,016	0.08%
2020/07/13	1	29.95	6	29.80	30.15	-5	8,848	-0.06%
2020/07/10	8	29.18	3	29.12	28.95	5	8,720	0.06%
2020/07/09	5	29.66	22.8	29.48	29.70	-17.8	8,548	-0.21%
2020/07/08	4	29.60	9.8	29.73	29.45	-5.8	8,462	-0.07%
2020/07/07	14	29.23	18	29.11	29.15	-4	8,344	-0.05%
2020/07/06	6	29.14	16.9	29.04	29.20	-10.9	8,298	-0.13%
2020/07/03	33	29.61	26	29.17	29.10	7	8,235	0.09%
2020/07/02	4	29.84	10	29.53	29.80	-6	8,010	-0.07%
2020/07/01	6	28.74	0	0.00	28.50	6	7,748	0.08%
2020/06/30	3	28.23	0	0.00	28.30	3	7,703	0.04%
2020/06/29	9	28.16	0	0.00	27.85	9	7,753	0.12%
2020/06/24	2	28.38	3	28.73	29.20	-1	7,613	-0.01%
2020/06/23	2	28.10	0	0.00	28.15	2	7,535	0.03%
2020/06/22	11	28.53	2	28.45	28.60	9	7,503	0.12%
2020/06/19	2	29.38	3	29.35	28.30	-1	7,478	-0.01%
2020/06/18	6	28.73	0	0.00	28.80	6	7,303	0.08%
2020/06/17	2	28.05	13	28.58	28.60	-11	7,261	-0.15%
2020/06/16	14	28.39	8	28.88	28.35	6	7,218	0.08%
2020/06/15	12	28.34	10	28.58	28.05	2	7,204	0.03%
2020/06/12	7	29.30	7	28.39	29.65	0	7,134	0.00%
2020/06/11	20	29.86	10	29.99	29.20	10	7,085	0.14%
2020/06/10	10	29.07	46	29.32	30.00	-36	6,942	-0.52%
2020/06/09	13	28.18	5	28.18	28.30	8	6,772	0.12%
2020/06/08	90	30.10	76	30.15	29.10	14	6,677	0.21%
2020/06/05	17	29.26	12	29.09	29.10	5	6,346	0.08%
2020/06/04	47	29.20	73	29.33	29.30	-26	6,172	-0.42%
2020/06/03	119	28.75	181.8	28.73	28.95	-62.8	5,701	-1.10%	大買/大賣/
2020/06/02	11	25.93	64.7	25.84	27.00	-53.7	4,644	-1.16%
2020/06/01	2	24.60	0	0.00	24.60	2	4,304	0.05%
2020/05/28	14	24.66	7	24.30	24.50	7	4,262	0.16%
2020/05/27	0	0.00	5	24.60	24.80	-5	4,245	-0.12%
2020/05/26	7	24.20	0	0.00	24.15	7	4,214	0.17%
2020/05/25	6	23.93	0	0.00	24.05	6	4,203	0.14%
2020/05/22	2	24.28	1	24.20	23.95	1	4,188	0.02%
2020/05/21	1	24.75	2	24.75	24.60	-1	4,164	-0.02%
2020/05/20	4.1	24.00	16	23.90	24.05	-11.9	4,110	-0.29%
2020/05/19	0	0.00	16	23.66	23.80	-16	4,052	-0.39%
2020/05/18	0.4	23.00	0	0.00	23.00	0.4	3,999	0.01%
2020/05/15	33	23.30	0	0.00	23.25	33	3,969	0.83%
2020/05/13	1	24.60	0	0.00	25.00	1	3,803	0.03%
2020/05/12	0	0.00	5	25.00	25.10	-5	3,793	-0.13%
2020/05/11	1	25.60	2	25.50	25.55	-1	3,765	-0.03%
2020/05/08	0	0.00	5	24.87	24.90	-5	3,709	-0.13%
2020/05/07	2	24.93	6	25.11	24.95	-4	3,674	-0.11%
2020/05/06	11	25.21	11	24.92	25.05	0	3,624	0.00%
2020/05/05	58	24.90	3	25.13	25.40	55	3,573	1.54%
2020/05/04	0	0.00	12	24.17	24.40	-12	3,499	-0.34%
2020/04/30	1	24.65	0	0.00	24.55	1	3,499	0.03%
2020/04/29	8	24.63	15	24.67	24.40	-7	3,496	-0.20%
2020/04/28	0	0.00	10	24.15	24.15	-10	3,405	-0.29%
2020/04/27	9	23.76	0	0.00	23.85	9	3,390	0.27%
2020/04/24	33	24.20	7	24.18	23.70	26	3,331	0.78%
2020/04/23	12	24.05	19	24.22	24.05	-7	3,179	-0.22%
2020/04/22	7	21.57	16	22.63	23.20	-9	2,893	-0.31%
2020/04/21	1.5	21.55	33	21.88	21.45	-31.5	2,794	-1.13%
2020/04/20	0	0.00	3	22.00	22.00	-3	2,755	-0.11%
2020/04/17	0	0.00	2	21.80	21.50	-2	2,740	-0.07%
2020/04/16	0	0.00	8	21.29	21.50	-8	2,717	-0.29%
2020/04/15	2	21.10	11	21.26	21.30	-9	2,700	-0.33%
2020/04/14	0	0.00	10	20.85	20.95	-10	2,702	-0.37%
2020/04/13	24	20.56	0	0.00	20.25	24	2,701	0.89%
2020/04/09	3	20.30	11	20.18	20.00	-8	2,796	-0.29%
2020/04/08	6	19.70	2	19.65	20.10	4	2,779	0.14%
2020/04/06	2	19.25	19	18.79	19.05	-17	2,747	-0.62%
2020/04/01	10	19.10	83	18.87	19.10	-73	2,806	-2.60%
2020/03/31	102	19.33	5	19.29	19.15	97	2,982	3.25%	大買/
2020/03/30	1	17.25	2	18.15	18.45	-1	2,957	-0.03%
2020/03/27	0	0.00	1	18.25	17.95	-1	2,943	-0.03%
2020/03/26	3.1	17.75	1.9	18.12	18.20	1.2	2,953	0.04%
2020/03/25	14	18.00	2	18.13	18.25	12	3,134	0.38%
2020/03/24	0	0.00	2	16.10	16.60	-2	3,084	-0.06%
2020/03/23	24	15.02	6	14.70	15.10	18	3,066	0.59%
2020/03/20	0	0.00	4	15.05	15.05	-4	3,060	-0.13%
2020/03/19	13	14.03	4	14.08	13.70	9	3,048	0.30%
2020/03/18	7	15.94	4	16.30	15.20	3	2,956	0.10%
2020/03/17	8	16.35	6	16.60	16.15	2	2,896	0.07%
2020/03/16	11	18.64	3	19.00	17.90	8	2,799	0.29%
2020/03/13	13	19.50	7	19.60	19.85	6	2,724	0.22%
2020/03/12	31.7	22.13	12	22.54	21.65	19.7	2,651	0.74%
2020/03/10	1	23.75	3	24.58	24.75	-2	2,605	-0.08%
2020/03/09	7.5	24.38	1	25.35	24.05	6.5	2,601	0.25%
2020/03/05	1	25.80	1	25.75	25.70	0	2,633	0.00%
2020/03/02	3	24.25	4	24.54	24.50	-1	2,640	-0.04%
2020/02/27	3	24.30	2	24.78	24.30	1	2,625	0.04%
2020/02/26	5	25.80	2	25.15	25.60	3	2,597	0.12%
2020/02/24	0	0.00	1	24.85	24.90	-1	2,563	-0.04%
2020/02/17	1	24.85	21	24.80	24.80	-20	2,550	-0.78%
2020/02/14	1	24.75	5	24.78	24.75	-4	2,558	-0.16%
2020/02/13	0.3	24.55	2	25.23	24.65	-1.7	2,571	-0.07%
2020/02/12	0	0.00	3	24.83	24.80	-3	2,564	-0.12%
2020/02/10	5	24.20	0	0.00	24.15	5	2,540	0.20%
2020/02/07	2	23.75	0	0.00	23.80	2	2,546	0.08%
2020/02/06	27	24.14	0	0.00	24.25	27	2,544	1.06%
2020/02/05	1	23.35	0	0.00	23.25	1	2,533	0.04%
2020/02/03	1.3	21.78	3	22.10	22.20	-1.7	2,673	-0.06%
2020/01/31	3	23.97	0	0.00	24.00	3	2,653	0.11%
2020/01/30	7	24.65	1	24.70	24.65	6	2,631	0.23%
2020/01/20	2	27.35	0	0.00	27.35	2	2,587	0.08%
2020/01/15	0	0.00	5	27.76	27.85	-5	2,687	-0.19%
2020/01/14	0	0.00	0.2	27.00	27.10	-0.2	2,655	-0.01%
2020/01/13	8	26.70	1	26.80	26.95	7	2,650	0.26%
2020/01/10	1	26.55	69	26.55	26.50	-68	2,656	-2.56%
2020/01/08	2	26.83	0	0.00	26.55	2	2,780	0.07%
2020/01/07	1	27.80	0	0.00	27.50	1	2,827	0.04%
2020/01/06	3	27.80	27	28.12	28.25	-24	2,859	-0.84%
2020/01/03	63	28.00	15	28.48	28.25	48	2,842	1.69%
2020/01/02	15	28.00	0	0.00	27.80	15	2,762	0.54%
2019/12/31	5	27.95	1	27.70	27.70	4	2,787	0.14%
2019/12/30	1	28.50	1	28.35	28.00	0	2,797	0.00%
2019/12/27	7	28.21	1	28.40	28.35	6	2,757	0.22%
2019/12/26	26	28.19	18	28.06	28.30	8	2,692	0.30%
2019/12/25	15	27.76	3	27.65	27.80	12	2,500	0.48%
2019/12/23	7	26.82	0	0.00	26.90	7	2,423	0.29%
2019/12/20	7	27.98	12	28.16	27.50	-5	2,391	-0.21%
2019/12/19	0	0.00	8	26.50	26.65	-8	2,169	-0.37%
2019/12/18	8	26.59	3	26.45	26.65	5	2,210	0.23%
2019/12/16	7	26.50	1	26.40	26.50	6	2,290	0.26%
2019/12/13	5.2	25.90	0	0.00	25.90	5.2	2,324	0.22%
2019/12/12	1	26.00	0	0.00	26.00	1	2,388	0.04%
2019/12/11	0.6	25.75	5	25.90	25.85	-4.4	2,724	-0.16%
2019/12/10	1	25.70	5	25.75	25.65	-4	2,822	-0.14%
2019/12/06	2	25.98	2	25.95	26.05	0	3,059	0.00%
2019/12/03	1	25.45	1	25.40	25.35	0	3,454	0.00%
2019/11/29	8	26.41	1	26.65	26.15	7	3,555	0.20%
2019/11/28	0	0.00	1	27.15	27.10	-1	3,565	-0.03%
2019/11/22	1	27.10	0	0.00	26.95	1	3,938	0.03%
2019/11/21	1	26.75	0	0.00	26.70	1	4,018	0.02%
2019/11/20	10	26.70	0	0.00	26.85	10	4,079	0.25%
2019/11/19	1	26.75	0	0.00	26.80	1	4,160	0.02%
2019/11/15	10	26.65	0	0.00	26.60	10	4,372	0.23%
2019/11/11	0	0.00	5	26.85	26.90	-5	4,505	-0.11%
2019/11/05	1	27.75	8	27.75	27.80	-7	4,572	-0.15%
2019/11/01	10	28.13	1	28.40	28.15	9	4,607	0.20%
2019/10/31	10	29.29	6	29.73	28.70	4	4,584	0.09%
2019/10/30	13	29.05	3	29.07	29.00	10	4,501	0.22%
2019/10/29	8	28.50	2	28.40	28.40	6	4,579	0.13%
2019/10/25	2	28.70	0	0.00	28.35	2	4,620	0.04%
2019/10/24	1	28.80	0	0.00	28.90	1	4,621	0.02%
2019/10/22	2	28.65	1	28.35	28.40	1	4,591	0.02%
2019/10/21	2	28.50	1	28.55	28.40	1	4,629	0.02%
2019/10/18	1	28.30	0	0.00	28.70	1	4,679	0.02%
2019/10/17	1	28.30	0.1	28.35	28.35	0.9	4,729	0.02%
2019/10/16	4	28.55	13	28.78	28.70	-9	4,749	-0.19%
2019/10/15	12	27.80	2	28.03	28.30	10	4,662	0.21%
2019/10/14	31	27.14	30	27.53	27.45	1	4,644	0.02%
2019/10/08	1	27.30	9	27.05	26.85	-8	5,187	-0.15%
2019/10/07	1	27.10	1	27.05	27.25	0	5,396	0.00%
2019/10/04	1	28.30	1	28.05	27.65	0	5,404	0.00%
2019/10/03	0	0.00	5	28.20	28.20	-5	5,480	-0.09%
2019/10/02	0	0.00	8	28.35	28.45	-8	5,517	-0.14%
2019/10/01	5.2	28.71	7	28.84	28.90	-1.8	5,508	-0.03%
2019/09/26	3	30.27	4	30.40	30.05	-1	5,525	-0.02%
2019/09/25	10.3	29.68	1	29.90	29.75	9.3	5,529	0.17%
2019/09/23	0.3	30.35	6.8	30.51	30.35	-6.5	5,547	-0.12%
2019/09/12	1	27.75	19	27.93	27.95	-18	5,555	-0.32%
2019/09/11	6	27.82	4	27.74	27.65	2	5,550	0.04%
2019/09/10	10	28.60	2	28.45	28.35	8	5,526	0.14%
2019/09/09	3	28.10	150	28.15	28.20	-147	5,567	-2.64%	大賣/鉅額交易
2019/09/06	24	28.86	34	29.43	28.60	-10	5,543	-0.18%
2019/09/05	9	28.90	12	29.03	28.50	-3	5,199	-0.06%
2019/09/04	1	28.65	2	28.60	28.70	-1	5,121	-0.02%
2019/09/03	4	29.04	6	29.12	28.90	-2	5,107	-0.04%
2019/09/02	3	28.62	2	28.38	29.00	1	4,945	0.02%
2019/08/30	5	28.29	38	28.36	27.35	-33	4,867	-0.68%
2019/08/29	3	27.88	2	28.00	27.95	1	4,679	0.02%
2019/08/28	9	27.74	14	27.86	27.70	-5	4,637	-0.11%
2019/08/27	0	0.00	3	27.68	27.70	-3	4,575	-0.07%
2019/08/26	2	27.05	7	27.06	26.90	-5	4,495	-0.11%
2019/08/23	7	27.51	5	27.48	27.45	2	4,454	0.04%
2019/08/22	9	27.06	12	27.06	27.05	-3	4,329	-0.07%
2019/08/21	3	26.68	4	26.93	26.75	-1	4,229	-0.02%
2019/08/20	12	26.56	1	26.70	26.50	11	4,192	0.26%
2019/08/19	2	26.35	2	26.25	26.25	0	4,110	0.00%
2019/08/16	2	25.80	10	26.29	25.80	-8	4,037	-0.20%
2019/08/15	3	26.32	4	25.60	26.15	-1	3,992	-0.03%
2019/08/14	22	25.61	14	25.74	25.70	8	3,939	0.20%
2019/08/13	10	25.83	19	25.85	25.75	-9	3,863	-0.23%
2019/08/12	1	24.70	13	25.23	25.95	-12	3,757	-0.32%
2019/08/08	1	24.10	1	23.95	24.00	0	3,658	0.00%
2019/08/07	4	23.81	0	0.00	23.60	4	3,702	0.11%
2019/08/06	2	22.65	3	23.10	24.00	-1	3,791	-0.03%
2019/08/05	18	23.94	0	0.00	23.70	18	3,887	0.46%
2019/08/02	11	24.50	0	0.00	24.50	11	3,916	0.28%
2019/08/01	1	25.60	0	0.00	25.35	1	3,965	0.03%
2019/07/31	5	25.35	5	25.50	25.75	0	3,999	0.00%
2019/07/30	8	25.76	5	25.65	25.65	3	4,010	0.07%
2019/07/26	7	26.86	2	26.75	26.75	5	4,037	0.12%
2019/07/25	6	26.58	1	27.00	27.00	5	4,028	0.12%
2019/07/24	4	26.58	11	26.50	26.65	-7	3,979	-0.18%
2019/07/22	14	25.92	6	25.65	25.65	8	3,953	0.20%
2019/07/18	15	26.43	12	25.69	25.65	3	3,996	0.08%
2019/07/16	0	0.00	1	27.10	26.70	-1	4,076	-0.02%
2019/07/15	0	0.00	1	26.60	26.50	-1	4,108	-0.02%
2019/07/12	0	0.00	1	27.10	27.05	-1	4,299	-0.02%
2019/07/10	4	26.99	0	0.00	27.20	4	4,515	0.09%
2019/07/09	0	0.00	2	26.85	26.90	-2	4,696	-0.04%
2019/07/08	7	27.61	47	27.58	27.45	-40	5,160	-0.78%
2019/07/05	1	27.30	14	27.02	27.00	-13	5,857	-0.22%
2019/07/04	11	26.84	20	26.28	26.75	-9	5,700	-0.16%
2019/07/03	4	25.35	2	25.68	25.20	2	5,573	0.04%
2019/06/28	0	0.00	2	25.60	25.30	-2	5,626	-0.04%
2019/06/27	0	0.00	10	25.42	25.35	-10	5,719	-0.17%
2019/06/26	46	25.22	0	0.00	25.50	46	5,737	0.80%
2019/06/25	26	25.58	21	25.10	25.10	5	5,787	0.09%
2019/06/24	0	0.00	1	25.35	25.60	-1	5,855	-0.02%
2019/06/21	2	25.80	2	26.35	25.55	0	5,895	0.00%
2019/06/19	2	25.80	23	25.63	25.80	-21	5,979	-0.35%
2019/06/18	3	25.53	0	0.00	25.30	3	6,078	0.05%
2019/06/17	1	26.15	4	26.00	25.90	-3	6,100	-0.05%
2019/06/13	0	0.00	0	24.75	24.75	0	6,247	0.00%
2019/06/12	0	0.00	2	25.35	25.00	-2	6,351	-0.03%
2019/06/11	1	25.35	8	25.00	25.30	-7	6,380	-0.11%
2019/06/06	15	25.14	7	24.89	24.50	8	6,437	0.12%
2019/06/05	1	24.45	0	0.00	24.50	1	6,393	0.02%
2019/06/03	1	24.20	0	0.00	24.25	1	6,495	0.02%
2019/05/24	45	24.38	15	24.00	24.10	30	6,787	0.44%
2019/05/23	0	0.00	11	23.85	24.00	-11	6,905	-0.16%
2019/05/22	1	24.30	0	0.00	24.20	1	6,957	0.01%
2019/05/21	1	23.45	1	23.90	24.45	0	7,021	0.00%
2019/05/20	9	23.65	11	23.87	23.90	-2	7,087	-0.03%
2019/05/17	1	24.30	0	0.00	23.90	1	7,294	0.01%
2019/05/15	61	25.19	2	24.90	25.05	59	7,709	0.77%
2019/05/14	13	23.79	9	23.86	24.55	4	8,016	0.05%
2019/05/13	11	23.72	56	23.20	23.30	-45	8,253	-0.55%
2019/05/10	5.3	25.20	23	25.07	25.05	-17.7	8,743	-0.20%
2019/05/09	3	25.75	13	25.57	25.50	-10	8,772	-0.11%
2019/05/08	0	0.00	8	26.31	26.35	-8	8,782	-0.09%
2019/05/07	12	26.85	0	0.00	26.65	12	8,903	0.13%
2019/05/06	10	26.35	9	26.43	26.30	1	8,994	0.01%
2019/05/03	2	27.45	6	27.52	27.60	-4	9,300	-0.04%
2019/04/30	7	26.86	12	26.92	27.20	-5	9,520	-0.05%
2019/04/29	2.1	26.80	0	0.00	26.60	2.1	9,689	0.02%
2019/04/26	7	27.44	0	0.00	27.30	7	9,797	0.07%
2019/04/25	6	28.07	17	28.10	28.10	-11	10,130	-0.11%
2019/04/24	6	28.57	5	28.80	28.35	1	10,373	0.01%
2019/04/23	4	28.60	4	29.10	28.75	0	10,579	0.00%
2019/04/22	5	29.04	1	29.00	28.80	4	10,535	0.04%
2019/04/19	33	28.79	18	28.90	28.90	15	10,523	0.14%
2019/04/18	44	29.03	1	29.10	28.65	43	10,517	0.41%
2019/04/17	2	29.83	5	30.08	29.85	-3	10,458	-0.03%
2019/04/16	17	29.81	8	29.82	30.15	9	10,576	0.09%
2019/04/15	36	29.60	12	29.64	29.25	24	10,637	0.23%
2019/04/12	63	30.61	45	30.31	29.05	18	10,596	0.17%
2019/04/11	67.2	30.40	101	30.65	30.70	-33.9	10,145	-0.33%	大賣/
2019/04/10	3	28.38	21	28.50	28.55	-18	9,180	-0.20%
2019/04/09	1	28.10	9	27.96	27.85	-8	9,094	-0.09%
2019/04/08	6	28.02	15	27.68	27.50	-9	9,061	-0.10%
2019/04/03	6	27.63	19	27.58	27.60	-13	9,079	-0.14%
2019/04/02	9	27.34	7	27.61	27.25	2	9,083	0.02%
2019/04/01	6	27.38	2	27.43	27.30	4	9,101	0.04%
2019/03/29	8	26.54	0	0.00	26.65	8	9,054	0.09%
2019/03/28	28	26.77	4	26.95	26.65	24	9,332	0.26%
2019/03/27	12	26.64	1	26.80	26.90	11	9,489	0.12%
2019/03/26	18.3	26.22	0	0.00	26.05	18.3	9,577	0.19%
2019/03/25	7	26.01	1	26.30	26.10	6	9,814	0.06%
2019/03/22	6.4	27.58	6	27.53	27.15	0.4	9,900	0.00%
2019/03/21	3	27.47	2	27.53	27.55	1	10,038	0.01%
2019/03/20	2	26.70	2	26.80	26.55	0	10,738	0.00%
2019/03/19	1	26.30	7	26.55	26.70	-6	10,914	-0.05%
2019/03/18	32	26.18	29	26.04	26.25	3	10,916	0.03%
2019/03/15	15	27.38	0	0.00	27.15	15	10,826	0.14%
2019/03/14	2	28.08	3	27.65	27.70	-1	10,870	-0.01%
2019/03/13	0	0.00	3	28.17	28.00	-3	11,142	-0.03%
2019/03/12	6	27.98	6	27.73	27.70	0	11,336	0.00%
2019/03/11	7	27.31	0	0.00	27.50	7	11,605	0.06%
2019/03/08	9	27.82	0	0.00	27.70	9	12,319	0.07%
2019/03/07	7	28.90	4	28.55	28.50	3	13,170	0.02%
2019/03/05	3	28.82	1	28.75	28.75	2	13,769	0.01%
2019/03/04	2	28.80	0	0.00	29.30	2	13,904	0.01%
2019/02/27	10	28.63	1	28.75	28.75	9	13,919	0.06%
2019/02/26	1	30.00	35	30.28	29.45	-34	13,911	-0.24%
2019/02/25	3	30.27	0	0.00	30.25	3	13,990	0.02%
2019/02/22	8	30.53	8	30.55	30.10	0	14,172	0.00%
2019/02/21	3	30.13	7	30.13	30.20	-4	14,153	-0.03%
2019/02/20	55	30.29	5	30.38	30.15	50	14,199	0.35%
2019/02/19	3	30.17	13	30.17	30.15	-10	14,224	-0.07%
2019/02/18	23	30.21	2	30.13	29.95	21	14,215	0.15%
2019/02/15	124	32.16	108	31.88	31.00	16	14,082	0.11%	大買/大賣/
2019/02/14	32	31.74	32	31.67	31.25	0	13,848	0.00%
2019/02/13	13	31.81	18	31.56	31.35	-5	13,838	-0.04%
2019/02/12	37	30.93	20	31.10	31.30	17	13,648	0.12%
2019/02/11	63	30.46	55	30.33	31.15	8	13,564	0.06%
2019/01/29	0	0.00	10	28.90	28.90	-10	13,385	-0.07%
2019/01/28	7	29.27	21	29.28	29.00	-14	13,834	-0.10%
2019/01/25	10	28.86	31	28.76	28.75	-21	14,039	-0.15%
2019/01/24	19	28.92	19	28.83	28.40	0	14,141	0.00%
2019/01/23	21	27.99	37	28.17	28.25	-16	13,989	-0.11%
2019/01/22	7	28.66	10	28.50	28.10	-3	14,086	-0.02%
2019/01/21	0	0.00	13	29.23	28.80	-13	13,979	-0.09%
2019/01/18	24	28.56	15	28.64	29.05	9	13,906	0.06%
2019/01/17	34	29.09	19	28.88	28.40	15	13,893	0.11%
2019/01/16	61	27.66	259	27.85	28.95	-198	13,553	-1.46%	大賣/鉅額交易
2019/01/15	42	27.37	43	27.43	27.05	-1	13,306	-0.01%
2019/01/14	4	26.21	9	26.15	26.25	-5	13,137	-0.04%
2019/01/11	13	26.84	9	26.84	26.40	4	13,213	0.03%
2019/01/10	18	26.51	20	26.58	26.85	-2	13,196	-0.02%
2019/01/09	28	26.89	33	27.03	26.40	-5	13,169	-0.04%
2019/01/08	25	27.07	8	26.96	26.75	17	13,080	0.13%
2019/01/07	30	26.25	39	26.25	26.85	-9	12,900	-0.07%
2019/01/04	20	24.15	22	24.23	24.45	-2	12,832	-0.02%
2019/01/03	110	25.53	3	25.97	25.45	107	12,756	0.84%	大買/鉅額交易
2019/01/02	14	25.86	8	25.91	25.70	6	12,860	0.05%
2018/12/28	11	25.45	9	25.58	25.45	2	12,985	0.02%
2018/12/27	1	25.65	1	25.75	25.45	0	13,109	0.00%
2018/12/26	20	25.95	20	25.48	24.95	0	13,064	0.00%
2018/12/25	22	25.43	22	25.40	25.60	0	13,032	0.00%
2018/12/24	12	26.38	10	26.54	26.50	2	12,977	0.02%
2018/12/22	2	26.38	1	26.35	26.25	1	13,007	0.01%
2018/12/21	6	26.04	13	26.46	26.95	-7	13,020	-0.05%
2018/12/20	11	25.47	11	25.18	25.65	0	12,743	0.00%
2018/12/19	32	25.55	28	25.42	25.45	4	12,634	0.03%
2018/12/18	68	26.33	120	26.07	26.00	-52	12,559	-0.41%	大賣/
2018/12/17	8	27.70	6	27.73	27.25	2	12,402	0.02%
2018/12/14	62	27.51	11	27.70	27.70	51	12,378	0.41%
2018/12/13	100	30.08	49	30.03	28.80	51	12,204	0.42%
2018/12/12	90	28.60	137	28.93	29.70	-47	11,430	-0.41%	大賣/
2018/12/11	3	27.03	3	26.88	27.00	0	11,257	0.00%
2018/12/10	32	26.84	18	26.83	26.70	14	11,295	0.12%
2018/12/07	11	28.06	13	28.05	28.10	-2	11,245	-0.02%
2018/12/06	93	28.80	55	28.79	27.55	38	11,175	0.34%
2018/12/05	114	29.87	28	30.46	30.25	86	10,997	0.78%	大買/
2018/12/04	12	31.46	25	31.55	31.50	-13	10,949	-0.12%
2018/12/03	164	32.23	114	32.46	31.90	50	10,750	0.47%	大買/大賣/
2018/11/30	180	30.25	191	30.73	31.25	-11	10,080	-0.11%	大買/大賣/
2018/11/29	16	26.93	20	27.98	28.45	-4	9,212	-0.04%
2018/11/28	14	25.58	23	25.55	25.90	-9	8,915	-0.10%
2018/11/27	18	24.50	24	24.59	24.80	-6	8,751	-0.07%
2018/11/26	6	23.45	11	23.80	23.75	-5	8,657	-0.06%
2018/11/23	17	24.07	22	23.72	23.45	-5	8,811	-0.06%
2018/11/22	18	25.40	13	25.24	24.25	5	9,015	0.06%
2018/11/21	25	26.17	10	25.96	25.55	15	8,951	0.17%
2018/11/20	7	25.63	13	25.54	25.75	-6	8,885	-0.07%
2018/11/19	17	25.43	15	25.28	25.65	2	8,898	0.02%
2018/11/16	15	24.88	14	24.88	24.60	1	9,020	0.01%
2018/11/15	1	24.50	2	24.35	24.45	-1	9,163	-0.01%
2018/11/14	70	24.31	71	23.81	24.10	-1	9,169	-0.01%
2018/11/13	15	23.21	10	23.39	24.15	5	9,201	0.05%
2018/11/12	7	23.51	7	23.69	24.10	0	9,232	0.00%
2018/11/09	22	24.09	26	23.98	23.80	-4	9,218	-0.04%
2018/11/08	17	25.28	20	25.34	24.65	-3	9,232	-0.03%
2018/11/07	10	25.49	18	25.59	25.80	-8	9,204	-0.09%
2018/11/06	15	24.70	6	24.80	24.30	9	9,220	0.10%
2018/11/05	80	26.62	67	26.43	25.75	13	9,225	0.14%
2018/11/02	8	25.55	20	25.41	26.00	-12	8,734	-0.14%
2018/11/01	18	23.46	11	23.41	23.65	7	8,434	0.08%
2018/10/31	25	21.60	27	21.94	22.25	-2	8,304	-0.02%
2018/10/30	16	20.83	20	20.81	21.00	-4	8,139	-0.05%
2018/10/29	8	20.48	6	20.69	20.30	2	8,095	0.02%
2018/10/26	13	20.63	14	20.76	20.30	-1	8,223	-0.01%
2018/10/25	19	20.87	6	20.82	20.75	13	8,232	0.16%
2018/10/24	2	23.25	9	23.26	23.05	-7	8,230	-0.09%
2018/10/23	2	23.35	1	23.65	23.00	1	8,421	0.01%
2018/10/22	2	23.53	9	23.78	23.90	-7	8,524	-0.08%
2018/10/19	7	23.31	2	23.40	23.25	5	8,669	0.06%
2018/10/18	1	24.75	1	24.80	24.50	0	8,841	0.00%
2018/10/17	3	24.72	3	24.55	24.25	0	8,960	0.00%
2018/10/16	49	24.80	10	25.16	24.50	39	9,063	0.43%
2018/10/15	18	24.12	5	24.08	24.75	13	9,181	0.14%
2018/10/12	19	23.29	18	23.45	24.05	1	9,501	0.01%
2018/10/11	19	23.33	19	23.55	23.05	0	9,716	0.00%
2018/10/09	56	25.55	80	26.02	25.60	-24	9,883	-0.24%
2018/10/08	86	26.75	41	26.69	26.30	45	9,900	0.45%
2018/10/05	32	29.45	4	28.60	28.60	28	9,810	0.29%
2018/10/04	4	31.90	5	31.77	31.75	-1	9,787	-0.01%
2018/10/03	8	33.20	7	32.40	32.05	1	9,966	0.01%
2018/10/02	7	33.39	7	33.53	33.40	0	10,174	0.00%
2018/10/01	17	33.11	17	33.29	33.00	0	10,261	0.00%
2018/09/28	6	33.13	4	32.50	32.35	2	10,444	0.02%
2018/09/27	2	33.50	3	33.77	33.30	-1	10,643	-0.01%
2018/09/26	6	34.23	3	34.30	33.65	3	10,919	0.03%
2018/09/25	7	34.25	5	33.77	33.95	2	11,420	0.02%
2018/09/21	8	32.69	38	32.64	32.85	-30	11,721	-0.26%
2018/09/20	17	32.56	4	32.83	31.60	13	11,692	0.11%
2018/09/19	2	33.58	2	33.88	33.20	0	11,730	0.00%
2018/09/18	10	33.48	13	33.47	33.20	-3	11,875	-0.03%
2018/09/17	4	34.01	3	34.02	34.35	1	11,951	0.01%
2018/09/14	6	34.38	9	34.38	34.65	-3	12,053	-0.02%
2018/09/13	10	34.23	7	34.11	33.45	3	12,211	0.02%
2018/09/12	41	34.00	36	33.97	33.95	5	12,365	0.04%
2018/09/11	9	33.74	6	34.41	34.10	3	12,775	0.02%
2018/09/10	27	35.40	16	33.81	33.50	11	12,938	0.09%
2018/09/07	45	37.45	43	37.98	37.20	2	13,031	0.02%
2018/09/06	17	38.91	12	38.71	38.20	5	13,277	0.04%
2018/09/05	5	40.42	4	40.00	39.70	1	13,695	0.01%
2018/09/04	7	39.64	19	40.06	40.35	-12	14,177	-0.08%
2018/09/03	20	40.52	17	39.09	38.80	3	14,395	0.02%
2018/08/31	5	41.21	4	41.45	41.65	1	14,562	0.01%
2018/08/30	25	41.52	19	41.77	41.85	6	14,713	0.04%
2018/08/29	21	41.09	30	40.97	40.90	-9	14,755	-0.06%
2018/08/28	19	39.11	21	39.11	39.00	-2	14,992	-0.01%
2018/08/27	10	39.32	13	39.23	39.60	-3	15,665	-0.02%
2018/08/24	23	37.66	24	37.33	38.35	-1	16,260	-0.01%
2018/08/23	27	38.83	20	38.65	37.90	7	16,866	0.04%
2018/08/22	15	39.12	37	38.40	39.20	-22	17,355	-0.13%
2018/08/21	15	36.90	10	36.99	37.20	5	17,414	0.03%
2018/08/20	39	36.32	32	36.19	36.05	7	17,824	0.04%
2018/08/17	32	38.14	26	37.92	37.05	6	18,015	0.03%
2018/08/16	17	37.49	18	37.80	37.80	-1	18,146	-0.01%
2018/08/15	4	37.86	13	37.89	37.40	-9	18,284	-0.05%
2018/08/14	7	37.87	23	38.43	39.20	-16	18,368	-0.09%
2018/08/13	7	37.76	6	37.85	37.45	1	18,516	0.01%
2018/08/10	46	42.78	26	41.12	41.00	20	18,671	0.11%
2018/08/09	19	44.83	6	44.66	44.70	13	18,662	0.07%
2018/08/08	18	45.34	15	45.07	44.60	3	19,369	0.02%
2018/08/07	2	45.30	7	45.44	45.30	-5	19,748	-0.03%
2018/08/06	11	44.33	15	44.61	44.50	-4	19,966	-0.02%
2018/08/03	23	43.95	10	44.35	45.10	13	20,087	0.06%
2018/08/02	7	44.38	4	43.61	43.25	3	20,151	0.01%
2018/08/01	6	46.83	6.1	46.65	46.35	-0.1	20,139	0.00%
2018/07/31	14	46.91	20	47.03	47.00	-6	20,239	-0.03%
2018/07/30	28	47.07	43	46.63	46.45	-15	20,574	-0.07%
2018/07/27	3	48.05	9	48.60	48.65	-6	20,620	-0.03%
2018/07/26	28	46.88	39	47.38	47.65	-11	20,598	-0.05%
2018/07/25	52	46.04	13	46.65	47.10	39	20,590	0.19%
2018/07/24	43	44.04	57	44.30	44.95	-14	20,477	-0.07%
2018/07/23	19	43.28	13	43.76	43.50	6	20,442	0.03%
2018/07/20	27	44.43	56	44.55	43.50	-29	20,453	-0.14%
2018/07/19	22	44.92	21	44.59	44.80	1	20,503	0.00%
2018/07/18	99	47.89	41	46.38	45.85	58	20,485	0.28%
2018/07/17	26	51.07	29	50.68	50.90	-3	20,276	-0.01%
2018/07/16	16	50.68	17	49.62	49.65	-1	20,265	0.00%
2018/07/13	11	52.35	11	52.95	52.00	0	20,283	0.00%
2018/07/12	24	51.53	19	52.01	52.60	5	20,531	0.02%
2018/07/11	32	52.53	14	52.38	51.80	18	20,832	0.09%
2018/07/10	68	53.53	43	52.79	52.40	25	20,859	0.12%
2018/07/09	51	54.27	34	54.07	54.00	17	20,861	0.08%
2018/07/06	119	55.98	72	55.67	55.50	47	20,896	0.22%	大買/
2018/07/05	44	58.79	33	58.59	57.90	11	20,969	0.05%
2018/07/04	52	60.47	44	59.55	59.30	8	20,875	0.04%
2018/07/03	32	61.55	45	61.75	61.50	-13	20,903	-0.06%
2018/07/02	40	60.03	52	59.96	59.30	-12	20,719	-0.06%
2018/06/29	7	57.10	13	57.06	57.00	-6	20,522	-0.03%
2018/06/28	45	56.02	10	56.86	55.80	35	20,679	0.17%
2018/06/27	17	58.20	16	59.28	57.60	1	21,421	0.00%
2018/06/26	9	56.60	13	57.15	57.60	-4	21,661	-0.02%
2018/06/25	27	57.40	18	58.17	56.70	9	22,331	0.04%
2018/06/22	29	58.85	37	59.24	58.40	-8	22,758	-0.04%
2018/06/21	27	58.05	29	58.77	57.80	-2	22,747	-0.01%
2018/06/20	43	58.24	27	59.24	57.60	16	22,667	0.07%
2018/06/19	44	57.76	21	58.32	57.00	23	22,460	0.10%
2018/06/15	24	60.81	24	60.41	59.50	0	22,427	0.00%
2018/06/14	22	60.26	21	60.24	59.60	1	22,244	0.00%
2018/06/13	34	61.41	9	60.96	58.70	25	21,992	0.11%
2018/06/12	39	63.31	50	63.15	65.10	-11	21,603	-0.05%
2018/06/11	43	60.19	40	60.41	60.00	3	21,153	0.01%
2018/06/08	31	60.28	26	61.09	59.60	5	21,069	0.02%
2018/06/07	20	60.17	8	61.06	59.80	12	20,875	0.06%
2018/06/06	46	61.76	42	61.30	60.60	4	20,827	0.02%
2018/06/05	65	61.98	83	62.75	60.60	-18	21,042	-0.09%
2018/06/04	69	67.68	24	67.78	64.40	45	20,988	0.21%
2018/06/01	26	61.66	122	64.78	66.60	-96	20,470	-0.47%	大賣/
2018/05/31	37	62.46	47	63.60	60.60	-10	19,774	-0.05%
2018/05/30	44	60.70	125	60.15	61.20	-81	19,175	-0.42%	大賣/
2018/05/29	67	56.97	63	57.25	57.20	4	18,789	0.02%
2018/05/28	62	56.67	72	56.47	56.70	-10	18,734	-0.05%
2018/05/25	24	52.11	35	52.81	53.80	-11	18,330	-0.06%
2018/05/24	12	52.03	11	52.13	51.80	1	18,130	0.01%
2018/05/23	29	50.55	41	50.35	50.10	-12	18,104	-0.07%
2018/05/22	14	51.07	7	51.84	50.70	7	17,897	0.04%
2018/05/21	32	50.99	25	51.66	50.60	7	17,741	0.04%
2018/05/18	44	54.32	15	52.85	52.10	29	17,470	0.17%
2018/05/17	26	57.87	12	58.93	57.30	14	17,203	0.08%
2018/05/16	32	59.27	16	59.55	58.20	16	17,002	0.09%
2018/05/15	15	57.83	22	58.07	59.10	-7	16,351	-0.04%
2018/05/14	2	52.80	28	52.70	53.80	-26	16,107	-0.16%
2018/05/11	19	51.34	5	51.60	50.60	14	15,878	0.09%
2018/05/10	5	52.68	19	52.71	52.60	-14	15,750	-0.09%
2018/05/09	12	51.18	0	0.00	51.10	12	15,652	0.08%
2018/05/08	24	52.41	14	52.79	51.60	10	15,544	0.06%
2018/05/07	43	52.90	33	52.93	54.00	10	15,424	0.06%
2018/05/04	7	51.49	44	50.62	51.00	-37	15,013	-0.25%
2018/05/03	18	48.02	9	48.35	48.50	9	14,859	0.06%
2018/05/02	81	49.23	79	49.01	48.10	2	15,094	0.01%
2018/04/30	43	48.90	44	49.61	50.50	-1	15,025	-0.01%
2018/04/27	15	47.71	13	48.02	48.65	2	15,052	0.01%
2018/04/26	2	47.33	14	47.50	47.80	-12	15,154	-0.08%
2018/04/25	39	47.55	36	48.16	46.90	3	15,449	0.02%
2018/04/24	23	47.39	25	47.35	47.75	-2	15,601	-0.01%
2018/04/23	25	49.41	26	49.82	47.65	-1	15,674	-0.01%
2018/04/20	33	49.60	53	50.03	50.00	-20	16,131	-0.12%
2018/04/19	16	49.13	18	49.08	49.90	-2	16,878	-0.01%
2018/04/18	18	48.25	18	48.33	49.05	0	16,811	0.00%
2018/04/17	36	48.92	19	50.24	47.55	17	16,604	0.10%
2018/04/16	9	53.00	19	54.17	52.70	-10	16,259	-0.06%
2018/04/13	35	54.67	48	53.93	54.60	-13	16,165	-0.08%
2018/04/12	22	55.94	22	55.82	55.90	0	16,055	0.00%
2018/04/11	17	55.39	22	55.80	57.30	-5	16,235	-0.03%
2018/04/10	39	53.98	36	53.93	52.40	3	16,328	0.02%
2018/04/09	18	57.06	22	56.91	54.00	-4	16,599	-0.02%
2018/04/03	68	53.96	64	53.43	55.50	4	16,941	0.02%
2018/04/02	37	50.39	29	50.84	50.60	8	16,618	0.05%
2018/03/31	16	49.87	8	50.79	49.80	8	16,814	0.05%
2018/03/30	164	49.93	170	50.53	49.50	-6	16,775	-0.04%	大買/大賣/
2018/03/29	87	47.20	100	47.02	48.35	-13	15,886	-0.08%
2018/03/28	236	46.70	245.3	46.77	46.50	-9.3	15,454	-0.06%	大買/大賣/
2018/03/27	49	44.68	90	45.62	46.40	-41	14,681	-0.28%
2018/03/26	39	40.49	37	41.24	42.20	2	14,229	0.01%
2018/03/23	21	39.55	28	40.00	39.50	-7	14,181	-0.05%
2018/03/22	58	41.59	40	41.63	41.00	18	14,100	0.13%
2018/03/21	5	41.00	26	40.95	42.00	-21	13,843	-0.15%
2018/03/20	19	39.86	26	40.45	39.75	-7	13,608	-0.05%
2018/03/19	11	40.59	20.1	40.19	40.45	-9.1	13,536	-0.07%
2018/03/16	16	39.87	16	40.02	39.60	0	13,452	0.00%
2018/03/15	23	39.60	14	39.73	39.70	9	13,402	0.07%
2018/03/14	56	40.38	61	40.58	40.30	-5	13,392	-0.04%
2018/03/13	5	39.82	29	40.07	39.85	-24	13,261	-0.18%
2018/03/12	37	40.37	25	40.79	40.20	12	13,267	0.09%
2018/03/09	239	40.98	207	41.27	39.40	32	13,276	0.24%	大買/大賣/
2018/03/08	42	39.43	81	39.34	40.65	-39	13,007	-0.30%
2018/03/07	125	38.68	172	38.74	37.80	-47	12,640	-0.37%	大買/大賣/
2018/03/06	53	37.95	56	38.03	37.75	-3	12,779	-0.02%
2018/03/05	67	38.28	33	38.01	37.50	34	13,422	0.25%
2018/03/02	52	39.56	43	39.75	39.10	9	13,869	0.06%
2018/03/01	16	38.62	45	38.30	39.40	-29	13,587	-0.21%
2018/02/27	52	37.67	67	37.59	37.00	-15	13,458	-0.11%
2018/02/26	38	37.66	22	37.78	37.65	16	13,563	0.12%
2018/02/23	37	37.85	66	37.66	37.65	-29	13,544	-0.21%
2018/02/22	38	35.11	39	35.63	35.65	-1	13,578	-0.01%
2018/02/21	28	35.43	3	35.10	35.50	25	13,554	0.18%
2018/02/12	4	33.13	14	33.01	33.90	-10	13,482	-0.07%
2018/02/09	33	30.46	37	31.38	31.85	-4	13,447	-0.03%
2018/02/08	18	33.99	16	33.48	33.20	2	13,354	0.01%
2018/02/07	11	34.58	37	34.58	34.60	-26	13,440	-0.19%
2018/02/06	47	33.14	10	33.53	32.35	37	13,389	0.28%
2018/02/05	8	35.33	8	35.68	35.80	0	13,266	0.00%
2018/02/02	5	36.36	7	37.04	36.30	-2	13,266	-0.02%
2018/02/01	3	36.30	15	37.05	36.60	-12	13,289	-0.09%
2018/01/31	19	36.82	4	37.33	36.45	15	13,308	0.11%
2018/01/30	11	37.35	29	37.58	36.90	-18	13,336	-0.13%
2018/01/29	45	38.86	10	38.45	38.25	35	13,305	0.26%
2018/01/26	28	37.63	31	38.06	38.95	-3	13,367	-0.02%
2018/01/25	55	39.20	44	39.31	37.90	11	13,386	0.08%
2018/01/24	16	38.76	22.4	38.80	38.70	-6.4	13,297	-0.05%
2018/01/23	48	39.27	41	38.95	38.30	7	13,411	0.05%
2018/01/22	28	39.40	50	39.46	39.40	-22	13,872	-0.16%
2018/01/19	128	39.69	96	39.57	39.90	32	14,166	0.23%	大買/
2018/01/18	65	39.65	48	40.00	38.90	17	13,806	0.12%
2018/01/17	97	39.32	75	39.61	39.70	22	13,511	0.16%
2018/01/16	26	37.76	22	38.06	38.55	4	13,081	0.03%
2018/01/15	38	36.75	98	36.15	38.10	-60	12,653	-0.47%
2018/01/12	45	35.01	30	35.08	34.65	15	11,733	0.13%
2018/01/11	0	0.00	22	33.88	34.10	-22	11,646	-0.19%
2018/01/10	24	33.49	2	34.48	33.40	22	11,639	0.19%
2018/01/09	23	33.92	50	34.39	33.95	-27	11,694	-0.23%
2018/01/08	31	34.79	35	34.76	34.35	-4	11,867	-0.03%
2018/01/05	72	36.25	12	36.08	36.15	60	11,897	0.50%
2018/01/04	28	34.86	45	34.59	35.30	-17	11,835	-0.14%
2018/01/03	83	33.38	73	33.58	33.55	10	11,730	0.09%
2018/01/02	41	32.24	114	32.24	32.40	-73	11,342	-0.64%	大賣/