光頡 (3624)-富邦-陽明券商分點個股進出

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

光頡

(3624)

可現股當沖

股價
43.85
漲跌
▼2.00
漲幅
-4.36%
成交量
444張
產業
上櫃電子零組件類股
350人加入追蹤

立即追蹤
本地時間:13:30(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

光頡 (3624)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	5	46.40	0	0.00	45.85	5	331	1.51%
2024/12/11	4	46.56	0	0.00	46.10	4	341	1.17%
2024/12/09	1	47.90	0.1	47.78	47.70	0.9	362	0.25%
2024/12/06	1	48.55	1.1	48.22	48.35	-0.1	374	-0.03%
2024/12/05	16	49.45	23	49.49	48.45	-7	409	-1.71%
2024/12/04	7	48.32	7.2	48.99	49.00	-0.2	412	-0.05%
2024/12/03	2	47.28	0	0.00	47.10	2	435	0.46%
2024/11/29	0.3	45.95	0.3	46.55	46.75	0	547	0.00%
2024/11/28	0.3	46.50	1	45.60	45.60	-0.7	554	-0.13%
2024/11/27	1	46.40	0	0.00	46.40	1	553	0.18%
2024/11/19	0	46.50	4	46.78	46.85	-4	569	-0.70%
2024/11/15	0	46.80	0	47.00	46.65	0	576	0.00%
2024/11/14	5	46.91	1.1	47.21	46.15	3.9	583	0.67%
2024/11/13	0	47.45	6	47.68	47.20	-6	612	-0.97%
2024/11/12	3	47.47	0	0.00	47.35	3	634	0.47%
2024/11/11	3	48.60	0	0.00	48.35	3	647	0.46%
2024/11/08	1	49.60	0	0.00	49.50	1	647	0.15%
2024/11/07	0	0.00	2.1	50.03	50.10	-2.1	654	-0.33%
2024/11/06	0	0.00	0.2	49.00	49.00	-0.2	657	-0.02%
2024/11/05	0.3	48.95	0	0.00	48.80	0.3	666	0.05%
2024/11/04	4	48.75	1	48.65	48.65	3	688	0.44%
2024/11/01	1	48.60	0	0.00	49.15	1	707	0.14%
2024/10/30	0.1	49.10	0	0.00	48.80	0.1	718	0.01%
2024/10/29	5	49.29	0	0.00	49.10	5	790	0.63%
2024/10/28	2	49.97	1	50.00	49.80	1	822	0.13%
2024/10/25	1	49.85	1	49.95	50.10	0	823	0.00%
2024/10/24	5.3	49.96	1	50.00	49.85	4.3	827	0.52%
2024/10/23	4	50.30	0	0.00	50.30	4	828	0.48%
2024/10/22	0.3	50.78	0	0.00	50.60	0.3	831	0.04%
2024/10/21	3.3	50.11	1	50.80	50.50	2.3	844	0.27%
2024/10/18	6	50.17	0	0.00	50.00	6	854	0.70%
2024/10/16	5.3	50.50	0	0.00	50.50	5.3	903	0.59%
2024/10/15	3	51.20	1	51.50	50.50	2	988	0.20%
2024/10/14	6	50.55	1	51.10	50.60	5	1,000	0.50%
2024/10/11	2.1	50.10	4	50.25	50.20	-1.9	1,016	-0.19%
2024/10/09	0.2	51.04	0	0.00	50.10	0.2	1,047	0.02%
2024/10/08	3	51.13	1	51.30	51.30	2	1,045	0.19%
2024/10/07	0.1	52.00	2	51.75	51.80	-1.9	1,049	-0.18%
2024/10/04	2.3	51.55	2	51.80	51.20	0.3	1,054	0.03%
2024/10/01	3.2	51.85	5	51.84	52.00	-1.8	1,063	-0.17%
2024/09/30	4.1	52.53	0	0.00	52.50	4.1	1,061	0.39%
2024/09/27	9	53.20	11	53.45	53.00	-2	1,065	-0.19%
2024/09/26	3	54.57	3	54.77	53.80	0	1,063	0.00%
2024/09/25	7.3	54.39	3.1	54.49	54.40	4.2	1,060	0.40%
2024/09/24	5	54.46	1	54.60	54.20	4	1,068	0.37%
2024/09/23	1	55.10	5.2	54.88	55.10	-4.2	1,083	-0.39%
2024/09/20	2	53.75	2	54.10	53.60	0	1,192	0.00%
2024/09/19	3	54.07	5	54.24	54.00	-2	1,241	-0.16%
2024/09/18	15.5	54.51	5.1	54.43	54.00	10.4	1,307	0.80%
2024/09/16	6.1	56.28	5.2	56.70	55.30	0.9	1,313	0.07%
2024/09/13	7.2	56.06	15.1	55.73	55.70	-7.8	1,294	-0.60%
2024/09/12	2	54.30	13.2	54.41	54.50	-11.2	1,267	-0.88%
2024/09/11	2	52.90	0	0.00	52.50	2	1,264	0.16%
2024/09/10	16	53.60	8.1	54.33	53.10	7.9	1,276	0.62%
2024/09/09	6	54.27	3.1	54.54	54.50	3	1,276	0.23%
2024/09/06	23	54.45	34.3	54.56	54.80	-11.3	1,282	-0.88%
2024/09/05	6	52.47	4.1	53.16	51.70	2	1,254	0.16%
2024/09/04	19.6	51.89	19	50.69	51.40	0.6	1,265	0.05%
2024/09/03	47.1	56.20	26.7	56.57	54.10	20.4	1,268	1.60%
2024/09/02	7.1	54.79	15.7	54.55	54.60	-8.6	1,197	-0.72%
2024/08/30	7.1	53.40	5	53.58	52.50	2.1	1,162	0.18%
2024/08/29	0.1	51.30	1	51.40	52.00	-0.9	1,158	-0.08%
2024/08/28	19.1	51.50	13	51.52	51.30	6.1	1,161	0.53%
2024/08/27	2	51.60	2	51.95	52.10	0	1,165	0.00%
2024/08/26	1	51.90	0	0.00	52.20	1	1,168	0.09%
2024/08/23	6.3	51.48	3	51.80	51.80	3.3	1,175	0.28%
2024/08/22	4.1	51.82	2	52.20	52.20	2.1	1,176	0.18%
2024/08/21	9.3	52.04	7	52.23	52.10	2.3	1,190	0.19%
2024/08/20	0	0.00	2	52.75	52.50	-2	1,190	-0.17%
2024/08/19	18	52.11	7	52.11	51.90	11	1,192	0.92%
2024/08/16	0	0.00	1	52.90	52.30	-1	1,195	-0.08%
2024/08/15	35.2	53.37	8	52.96	51.90	27.2	1,195	2.27%
2024/08/14	6	51.40	3	52.00	52.00	3	1,167	0.26%
2024/08/13	16	50.63	11	51.37	50.70	5	1,150	0.43%
2024/08/12	1.1	48.62	2	49.35	48.60	-0.9	1,136	-0.08%
2024/08/09	19	49.52	7.4	49.51	48.25	11.6	1,139	1.02%
2024/08/08	6	48.63	1	48.60	48.20	5	1,134	0.44%
2024/08/07	2	47.78	6	48.19	48.90	-4	1,136	-0.35%
2024/08/06	11	44.63	3	45.53	45.35	8	1,136	0.70%
2024/08/05	10.1	47.96	2.6	47.53	47.35	7.4	1,131	0.66%
2024/08/02	10	53.04	3	53.73	52.60	7	1,202	0.58%
2024/08/01	7.1	54.45	0	54.60	54.60	7	1,221	0.58%
2024/07/31	1	53.90	15.1	53.37	54.10	-14.1	1,224	-1.15%
2024/07/30	1.1	47.71	4	48.43	49.20	-3	1,229	-0.24%
2024/07/29	10.1	49.30	2	48.80	48.20	8.1	1,227	0.66%
2024/07/26	2.2	49.08	2	49.10	49.20	0.2	1,229	0.02%
2024/07/23	3	50.50	0	0.00	50.40	3	1,227	0.24%
2024/07/22	3	51.10	1	51.40	50.30	2	1,225	0.16%
2024/07/19	2	52.60	0	0.00	52.40	2	1,215	0.16%
2024/07/18	7.7	54.78	8	54.67	54.10	-0.3	1,205	-0.03%
2024/07/17	13.1	56.58	13	56.55	56.10	0.1	1,191	0.01%
2024/07/16	12	56.58	27.8	56.82	57.50	-15.8	1,158	-1.36%
2024/07/15	1.3	52.73	1	52.60	52.60	0.3	1,083	0.03%
2024/07/12	4.2	54.61	6	54.38	54.10	-1.8	1,073	-0.17%
2024/07/11	5	55.90	2.5	55.10	56.00	2.5	1,060	0.24%
2024/07/10	2	53.80	0	0.00	53.80	2	1,035	0.19%
2024/07/09	7.5	53.99	2	53.90	53.70	5.5	1,032	0.54%
2024/07/08	3.4	55.11	0	0.00	54.40	3.4	1,032	0.33%
2024/07/05	8	55.86	2.2	55.61	55.70	5.8	1,027	0.56%
2024/07/04	1.2	54.72	4.3	54.99	54.50	-3.2	1,017	-0.31%
2024/07/03	1	54.50	11	55.01	55.00	-10	1,015	-0.98%
2024/07/02	3.1	54.41	0	0.00	53.90	3.1	1,008	0.31%
2024/07/01	3.3	55.08	0	0.00	54.20	3.3	1,003	0.33%
2024/06/28	27	55.44	24	55.81	55.70	3	997	0.30%
2024/06/27	26.3	56.51	23.1	55.71	55.50	3.2	996	0.32%
2024/06/26	62	58.34	69.1	58.65	57.80	-7	973	-0.72%
2024/06/25	72	58.05	7.3	57.28	59.20	64.7	855	7.56%
2024/06/24	26	56.50	43.2	56.84	57.30	-17.2	801	-2.15%
2024/06/21	31	55.93	8.2	55.36	56.40	22.8	737	3.09%
2024/06/20	3.6	54.47	3	54.70	54.40	0.6	721	0.08%
2024/06/19	2.1	54.94	1	54.90	55.00	1.1	720	0.16%
2024/06/18	24.2	55.49	28	55.44	55.40	-3.8	719	-0.53%
2024/06/17	2	54.85	10	55.90	55.50	-8	715	-1.12%
2024/06/14	30.1	55.86	24.3	55.41	54.70	5.8	700	0.83%
2024/06/13	11	55.18	3	54.81	56.20	8	686	1.16%
2024/06/12	0	0.00	6	53.63	55.00	-6	672	-0.89%
2024/06/11	34	55.82	22	54.43	54.00	12	672	1.79%
2024/06/07	1	53.30	13	55.38	55.00	-12	660	-1.82%
2024/06/05	0	0.00	1	53.30	53.20	-1	632	-0.16%
2024/06/03	0.2	52.40	1.1	52.62	52.90	-0.8	670	-0.12%
2024/05/31	7.2	52.81	1	53.60	52.30	6.2	689	0.90%
2024/05/30	1.3	52.18	1	52.30	52.00	0.3	690	0.04%
2024/05/29	2.3	53.32	1	53.50	53.00	1.3	694	0.19%
2024/05/28	1	53.70	2	53.80	53.80	-1	701	-0.14%
2024/05/27	3	53.53	0	0.00	53.20	3	736	0.41%
2024/05/24	0	0.00	1	52.00	52.00	-1	728	-0.14%
2024/05/23	6	51.53	0	0.00	51.50	6	730	0.82%
2024/05/22	0	53.50	0	53.00	53.00	0	729	0.00%
2024/05/21	5	53.10	10	53.07	53.00	-5	733	-0.68%
2024/05/17	0	0.00	20	51.90	52.50	-20	744	-2.69%
2024/05/16	7	51.74	4	51.98	52.00	3	747	0.40%
2024/05/15	1	51.60	3	51.97	51.50	-2	752	-0.27%
2024/05/14	0	0.00	1	52.00	51.90	-1	763	-0.13%
2024/05/13	8	51.76	3	51.83	52.00	5	764	0.65%
2024/05/10	14	52.80	0	0.00	52.40	14	762	1.84%
2024/05/09	4	53.08	2	54.00	52.70	2	754	0.27%
2024/05/08	38	54.52	40.2	54.73	54.10	-2.2	738	-0.30%
2024/05/07	38	52.56	0	0.00	52.90	38	649	5.85%
2024/05/06	33.1	52.24	34	51.70	52.40	-0.9	620	-0.15%
2024/05/03	29	50.16	8	50.29	50.10	21	546	3.84%
2024/05/02	3	47.40	0	0.00	47.25	3	511	0.59%
2024/04/30	2	48.13	1	47.45	47.80	1	516	0.19%
2024/04/29	0	0.00	1	46.40	46.45	-1	515	-0.19%
2024/04/26	1	46.20	0	0.00	46.00	1	517	0.19%
2024/04/25	0.1	46.50	0	0.00	46.10	0.1	522	0.02%
2024/04/24	0	0.00	1	47.10	46.50	-1	527	-0.19%
2024/04/19	0.3	48.00	0	0.00	46.55	0.3	558	0.05%
2024/04/18	0.1	49.05	0	0.00	48.50	0.1	551	0.01%
2024/04/16	3	49.23	1	49.65	49.05	2	559	0.36%
2024/04/15	2	50.60	1	50.90	50.40	1	561	0.18%
2024/04/12	0	0.00	3	50.67	51.10	-3	563	-0.53%
2024/04/11	1.2	50.29	0	0.00	49.90	1.2	561	0.21%
2024/04/10	0	0.00	6	50.48	50.50	-6	568	-1.06%
2024/04/09	2	50.20	3	50.47	50.10	-1	572	-0.17%
2024/04/08	2	50.35	6	50.52	50.50	-4	577	-0.69%
2024/04/03	1	50.30	2	50.80	50.50	-1	599	-0.17%
2024/04/02	1	50.70	0	0.00	50.60	1	605	0.17%
2024/04/01	5	51.18	10	50.95	51.40	-5	609	-0.82%
2024/03/29	3	49.57	2	49.78	49.45	1	609	0.16%
2024/03/28	2	49.73	3	49.77	49.50	-1	617	-0.16%
2024/03/27	3	49.35	1	49.50	49.20	2	630	0.32%
2024/03/26	4.2	49.60	1.5	49.53	49.15	2.7	649	0.42%
2024/03/25	1	50.70	1	50.50	50.50	0	678	0.00%
2024/03/22	1.2	50.40	5	50.07	50.50	-3.8	789	-0.48%
2024/03/21	3	49.72	1.3	49.83	49.75	1.7	808	0.21%
2024/03/20	1.3	49.89	1.3	50.06	49.80	0	876	0.00%
2024/03/19	3.1	49.98	0	0.00	49.80	3.1	1,121	0.28%
2024/03/18	5	49.55	4	49.68	49.80	1	1,169	0.09%
2024/03/15	1	49.85	0	0.00	49.60	1	1,186	0.08%
2024/03/14	1	50.30	2	50.65	50.20	-1	1,185	-0.08%
2024/03/13	8.2	51.26	1	51.10	50.40	7.2	1,182	0.61%
2024/03/12	0	0.00	1	51.80	51.90	-1	1,175	-0.09%
2024/03/11	4	51.60	3	51.93	51.50	1	1,179	0.08%
2024/03/08	1.1	53.54	0	0.00	52.10	1.1	1,187	0.09%
2024/03/07	2	55.20	3	55.33	55.10	-1	1,185	-0.08%
2024/03/06	3	55.20	1	55.10	55.10	2	1,190	0.17%
2024/03/04	0.2	55.20	1	55.50	54.90	-0.8	1,305	-0.06%
2024/03/01	2.2	55.19	0	55.10	55.40	2.2	1,301	0.17%
2024/02/29	6	55.30	10	55.55	56.20	-4	1,295	-0.31%
2024/02/27	1	52.90	0	0.00	53.60	1	1,285	0.08%
2024/02/26	0.2	53.70	4	53.30	53.30	-3.8	1,283	-0.30%
2024/02/23	2.4	54.68	1	53.90	53.50	1.4	1,287	0.11%
2024/02/22	1.1	54.86	0	0.00	54.60	1.1	1,284	0.09%
2024/02/21	3	55.20	0	0.00	55.00	3	1,280	0.23%
2024/02/20	0.2	54.00	1.3	54.04	54.50	-1.1	1,265	-0.08%
2024/02/16	0.3	54.50	0	0.00	54.60	0.3	1,257	0.02%
2024/02/15	0	0.00	5	53.58	54.10	-5	1,252	-0.40%
2024/02/05	2	51.60	1	51.80	51.50	1	1,239	0.08%
2024/02/02	3	51.97	5	52.26	52.30	-2	1,235	-0.16%
2024/02/01	1.2	51.85	1	52.30	51.80	0.2	1,234	0.01%
2024/01/31	0	0.00	1	51.90	52.00	-1	1,240	-0.08%
2024/01/30	3	51.93	0	0.00	51.70	3	1,240	0.24%
2024/01/29	1	52.10	2.3	52.38	52.40	-1.3	1,244	-0.10%
2024/01/26	1	52.00	1	52.60	52.00	0	1,243	0.00%
2024/01/25	3	52.53	4	53.15	52.30	-1	1,245	-0.08%
2024/01/24	0	53.30	1.2	53.65	53.20	-1.1	1,251	-0.09%
2024/01/23	1.3	52.84	3	53.03	53.30	-1.7	1,253	-0.14%
2024/01/19	2	51.65	1	51.80	52.10	1	1,247	0.08%
2024/01/18	0.3	52.00	0	0.00	52.20	0.3	1,240	0.02%
2024/01/17	7.1	53.09	6	52.97	52.00	1.1	1,235	0.09%
2024/01/16	2	51.35	2	51.50	51.30	0	1,213	0.00%
2024/01/15	0	0.00	3	52.03	52.30	-3	1,208	-0.25%
2024/01/12	1	51.60	0	0.00	51.50	1	1,206	0.08%
2024/01/11	7.1	51.62	6	51.62	51.60	1.1	1,213	0.09%
2024/01/09	2.4	53.43	0	0.00	52.50	2.4	1,212	0.20%
2024/01/08	1	54.30	1	53.90	53.80	0	1,207	0.00%
2024/01/05	0	54.60	0	0.00	54.20	0	1,208	0.00%
2024/01/04	0.3	54.50	0	0.00	54.20	0.3	1,217	0.02%
2024/01/02	0	0.00	3	55.30	55.30	-3	1,225	-0.24%
2023/12/29	2	55.95	1	56.20	55.90	1	1,220	0.08%
2023/12/28	2.1	57.80	0	0.00	57.50	2.1	1,202	0.17%
2023/12/27	6	57.67	1	57.80	57.80	5	1,197	0.42%
2023/12/26	0	0.00	5	57.70	57.70	-5	1,195	-0.42%
2023/12/25	2	58.00	7.2	57.47	57.40	-5.2	1,190	-0.44%
2023/12/22	6	58.90	2	58.55	58.50	4	1,185	0.34%
2023/12/21	6	58.37	1	58.20	58.60	5	1,176	0.43%
2023/12/20	4	58.08	13	58.23	58.00	-9	1,157	-0.78%
2023/12/19	10	61.35	13	60.61	59.40	-3	1,131	-0.26%
2023/12/18	0	0.00	4	59.15	59.00	-4	1,032	-0.39%
2023/12/15	10	59.98	7	59.79	59.10	3	1,021	0.29%
2023/12/14	30	61.09	20.3	61.17	61.10	9.7	980	0.99%
2023/12/13	5	57.24	4	57.10	57.00	1	742	0.13%
2023/12/12	2	56.50	5	56.10	56.70	-3	715	-0.42%
2023/12/08	1	54.40	2	55.50	54.20	-1	758	-0.13%
2023/12/07	8	54.65	5	55.22	54.90	3	857	0.35%
2023/12/06	2	55.15	0	0.00	55.00	2	882	0.23%
2023/12/05	4	55.70	1.1	55.59	55.60	2.9	915	0.32%
2023/12/04	3	55.97	5	56.30	57.00	-2	999	-0.20%
2023/12/01	2.1	56.72	0	0.00	56.60	2.1	1,041	0.20%
2023/11/30	24	57.64	20	57.64	57.70	4	1,036	0.38%
2023/11/29	0	0.00	4.8	55.02	55.70	-4.8	950	-0.51%
2023/11/28	0	0.00	1	52.90	52.90	-1	944	-0.11%
2023/11/27	1.3	52.90	0	0.00	52.50	1.3	942	0.14%
2023/11/24	16	53.96	16	53.64	53.30	0	942	0.00%
2023/11/23	2	52.65	2.3	52.87	52.70	-0.3	913	-0.03%
2023/11/22	0.3	52.00	0	0.00	52.30	0.3	914	0.03%
2023/11/15	1	50.30	2	50.60	50.30	-1	941	-0.11%
2023/11/13	1	50.00	2	49.80	49.75	-1	993	-0.10%
2023/11/07	0	0.00	2	51.20	51.10	-2	1,002	-0.20%
2023/11/06	0	0.00	1.3	51.30	51.30	-1.3	1,011	-0.13%
2023/11/02	7	50.16	0	0.00	50.20	7	1,020	0.69%
2023/11/01	10	50.10	20	50.73	49.65	-10	1,021	-0.98%
2023/10/31	1	48.65	2	50.65	48.65	-1	1,013	-0.10%
2023/10/30	0	0.00	1	50.30	50.10	-1	1,019	-0.10%
2023/10/27	0	0.00	2	50.40	49.50	-2	1,026	-0.19%
2023/10/26	7	49.60	1	49.90	49.60	6	1,035	0.58%
2023/10/25	1	50.60	0	0.00	50.40	1	1,044	0.10%
2023/10/24	0	0.00	0	51.40	50.10	0	1,050	0.00%
2023/10/23	0.3	50.00	0.2	49.50	49.55	0.1	1,060	0.01%
2023/10/19	2	49.97	0	0.00	50.10	2	1,095	0.18%
2023/10/18	1	49.00	1	48.20	48.15	0	1,097	0.00%
2023/10/17	2	49.95	2	49.53	49.05	0	1,103	0.00%
2023/10/16	1	49.90	0	0.00	49.75	1	1,115	0.09%
2023/10/13	0	0.00	0.1	50.50	50.50	-0.1	1,147	-0.01%
2023/10/12	2.3	50.10	0	50.90	51.20	2.3	1,172	0.19%
2023/10/11	1	51.48	1	50.00	50.00	0	1,203	0.00%
2023/10/06	1	53.00	0.2	53.00	53.00	0.8	1,235	0.06%
2023/10/05	0	54.00	0	0.00	53.70	0	1,243	0.00%
2023/10/04	0.2	52.99	5	53.20	53.10	-4.8	1,258	-0.38%
2023/10/03	1	54.20	0	0.00	54.00	1	1,281	0.08%
2023/10/02	0	0.00	6	54.30	54.30	-6	1,304	-0.46%
2023/09/28	2	53.55	0	0.00	53.50	2	1,328	0.15%
2023/09/27	0	0.00	3	52.90	52.90	-3	1,348	-0.22%
2023/09/26	1	53.40	2	53.20	53.20	-1	1,376	-0.07%
2023/09/25	2	54.30	0	0.00	54.10	2	1,401	0.14%
2023/09/21	1	53.80	0	0.00	53.30	1	1,440	0.07%
2023/09/20	0	0.00	4	54.73	54.70	-4	1,432	-0.28%
2023/09/19	2	56.54	1	56.60	55.40	1	1,431	0.07%
2023/09/18	0	0.00	2	57.30	56.90	-2	1,426	-0.14%
2023/09/15	4	57.85	13	57.35	57.70	-9	1,428	-0.63%
2023/09/14	5	57.52	2	57.60	57.20	3	1,434	0.21%
2023/09/13	10	58.02	1	58.30	57.70	9	1,429	0.63%
2023/09/12	11	57.46	19	57.53	58.60	-8	1,408	-0.57%
2023/09/11	3	54.87	5	55.20	55.00	-2	1,340	-0.15%
2023/09/08	14	56.70	15	56.75	57.00	-1	1,322	-0.08%
2023/09/07	14	57.21	13	56.85	57.40	1	1,308	0.08%
2023/09/06	12	55.23	21	55.35	55.40	-9	1,247	-0.72%
2023/09/05	2	54.80	5	53.92	54.90	-3	1,215	-0.25%
2023/09/04	1	52.40	2	53.55	52.40	-1	1,241	-0.08%
2023/09/01	34	54.24	24	54.79	53.10	10	1,282	0.78%
2023/08/30	0	0.00	1	52.70	52.70	-1	1,378	-0.07%
2023/08/29	0	0.00	1	52.10	51.70	-1	1,415	-0.07%
2023/08/28	3	51.70	0	0.00	51.80	3	1,437	0.21%
2023/08/24	3	52.43	1	52.40	51.90	2	1,518	0.13%
2023/08/23	4	53.35	6	53.42	53.10	-2	1,529	-0.13%
2023/08/22	1	52.80	1	53.50	52.50	0	1,536	0.00%
2023/08/21	1	52.00	0	0.00	52.10	1	1,535	0.07%
2023/08/18	2	53.40	0	0.00	52.20	2	1,541	0.13%
2023/08/17	2	52.75	2	52.80	52.80	0	1,535	0.00%
2023/08/16	0	0.00	1	49.80	49.85	-1	1,522	-0.07%
2023/08/15	0	0.00	1	48.85	49.00	-1	1,560	-0.06%
2023/08/14	0	0.00	1	48.05	47.75	-1	1,575	-0.06%
2023/08/11	1	48.90	5	49.09	49.10	-4	1,600	-0.25%
2023/08/10	2	49.08	3	48.50	48.50	-1	1,632	-0.06%
2023/08/09	2	49.28	0	0.00	49.55	2	1,644	0.12%
2023/08/08	0	0.00	2	50.50	50.50	-2	1,656	-0.12%
2023/08/04	2	51.00	0	0.00	50.80	2	1,749	0.11%
2023/08/02	4	51.38	0	0.00	50.80	4	1,880	0.21%
2023/07/31	1	52.20	0	0.00	52.40	1	1,951	0.05%
2023/07/28	0	0.00	2	51.80	52.00	-2	1,979	-0.10%
2023/07/25	8	51.94	1	52.10	52.00	7	2,181	0.32%
2023/07/24	3	52.67	3	51.03	51.20	0	2,325	0.00%
2023/07/21	1	54.10	0	0.00	53.70	1	2,474	0.04%
2023/07/20	0	0.00	4	54.45	55.00	-4	2,594	-0.15%
2023/07/19	3	53.80	0	0.00	53.10	3	2,650	0.11%
2023/07/18	3	53.23	1	52.90	52.80	2	2,711	0.07%
2023/07/17	2	54.35	0	0.00	54.50	2	2,757	0.07%
2023/07/14	3	55.87	0	0.00	55.60	3	2,823	0.11%
2023/07/13	2	57.25	6	58.83	59.10	-4	3,027	-0.13%
2023/07/12	1	58.20	2	57.80	57.80	-1	3,112	-0.03%
2023/07/11	0	0.00	2	58.00	58.00	-2	3,230	-0.06%
2023/07/10	2	58.20	2	57.60	57.80	0	3,342	0.00%
2023/07/07	2	58.65	2	58.55	58.50	0	3,565	0.00%
2023/07/06	8	59.30	3	59.53	59.00	5	3,611	0.14%
2023/07/05	7	60.44	2	61.00	60.20	5	3,734	0.13%
2023/07/04	6.2	60.20	1	60.10	60.50	5.2	3,742	0.14%
2023/07/03	7.1	61.03	1	60.80	60.90	6.1	3,751	0.16%
2023/06/30	5	61.34	2	61.55	61.50	3	3,766	0.08%
2023/06/29	4	62.65	0	0.00	63.10	4	3,831	0.10%
2023/06/27	1	61.70	0	0.00	60.80	1	4,632	0.02%
2023/06/26	3	61.03	2	60.80	60.80	1	4,762	0.02%
2023/06/21	2	62.50	5	62.74	62.70	-3	4,775	-0.06%
2023/06/20	1	63.30	0	0.00	62.60	1	4,825	0.02%
2023/06/19	2	63.75	3	62.83	63.80	-1	4,918	-0.02%
2023/06/16	9	63.53	8	63.71	63.30	1	5,097	0.02%
2023/06/15	8	63.21	7	64.07	64.30	1	5,191	0.02%
2023/06/14	2	64.30	0	0.00	64.30	2	5,480	0.04%
2023/06/13	2	65.15	1	65.00	64.80	1	5,680	0.02%
2023/06/12	2	65.05	0	0.00	65.40	2	5,892	0.03%
2023/06/09	2	67.75	3	67.40	67.10	-1	5,999	-0.02%
2023/06/08	5	66.84	1	66.60	66.70	4	6,224	0.06%
2023/06/07	8	70.26	12	70.15	69.70	-4	6,559	-0.06%
2023/06/06	7	70.96	19	70.65	70.80	-12	6,921	-0.17%
2023/06/05	7	70.00	11	69.46	70.20	-4	7,049	-0.06%
2023/06/02	7	67.87	1	68.20	67.10	6	7,090	0.08%
2023/06/01	0	0.00	5	65.94	66.60	-5	7,117	-0.07%
2023/05/31	3	65.70	1	66.30	65.60	2	7,124	0.03%
2023/05/30	19	66.31	12	65.50	65.00	7	7,135	0.10%
2023/05/29	3	63.87	3	63.67	64.20	0	7,105	0.00%
2023/05/26	3	62.83	1	61.91	61.90	2	7,200	0.03%
2023/05/24	1	62.80	1	63.30	63.20	0	7,320	0.00%
2023/05/22	1	62.60	1	63.90	63.80	0	7,454	0.00%
2023/05/19	6	63.88	2	62.70	62.70	4	7,496	0.05%
2023/05/18	3	65.47	1	65.40	65.50	2	7,632	0.03%
2023/05/17	2	65.40	2	64.80	64.80	0	7,740	0.00%
2023/05/16	0	0.00	10	64.60	65.20	-10	7,826	-0.13%
2023/05/15	2	63.10	2	63.40	63.40	0	7,910	0.00%
2023/05/12	2	63.00	1	63.60	63.40	1	8,194	0.01%
2023/05/11	0	62.90	1	63.00	62.70	-1	8,339	-0.01%
2023/05/10	1	64.10	0	0.00	64.40	1	8,394	0.01%
2023/05/09	9	64.51	10	64.89	63.00	-1	8,433	-0.01%
2023/05/08	0	0.00	2	70.40	69.70	-2	8,348	-0.02%
2023/05/05	7	71.93	6	71.40	71.10	1	8,388	0.01%
2023/05/04	3	71.47	3	71.53	71.10	0	8,500	0.00%
2023/05/03	4	72.73	9	72.69	72.40	-5	8,663	-0.06%
2023/05/02	2	74.50	0	74.50	74.70	2	8,758	0.02%
2023/04/28	7	76.54	2	76.85	74.50	5	8,842	0.06%
2023/04/27	5	74.90	8	75.14	75.80	-3	8,763	-0.03%
2023/04/26	18	74.53	10	74.40	73.80	8	8,640	0.09%
2023/04/25	27	74.28	32	72.83	71.70	-5	8,534	-0.06%
2023/04/24	4	73.18	7	72.00	73.90	-3	8,497	-0.04%
2023/04/21	5	70.44	7	70.94	69.00	-2	8,443	-0.02%
2023/04/20	9	75.32	4	72.85	72.10	5	8,397	0.06%
2023/04/19	3	77.03	4	77.70	76.10	-1	8,370	-0.01%
2023/04/18	18	78.27	9	77.62	76.00	9	8,282	0.11%
2023/04/17	10	75.23	24	75.53	76.60	-14	8,042	-0.17%
2023/04/14	9	73.93	6	74.27	74.50	3	7,912	0.04%
2023/04/13	2	73.00	6	72.67	71.80	-4	7,787	-0.05%
2023/04/12	22	73.49	20	73.94	75.10	2	7,664	0.03%
2023/04/11	4	69.88	4	69.70	71.30	0	7,423	0.00%
2023/04/10	42	71.80	35	71.55	71.00	7	7,362	0.10%
2023/04/07	1	70.70	1	70.60	69.80	0	7,213	0.00%
2023/04/06	3	70.10	5	70.30	70.90	-2	7,184	-0.03%
2023/03/31	10	69.84	5	69.54	69.80	5	7,148	0.07%
2023/03/30	55	70.59	56	71.24	69.60	-1	7,108	-0.01%
2023/03/29	19	69.95	20	70.38	70.30	-1	7,015	-0.01%
2023/03/28	65	72.39	76	72.09	69.10	-11	6,829	-0.16%
2023/03/27	22	68.80	33	68.86	69.90	-11	6,219	-0.18%
2023/03/24	7	67.09	4	66.83	66.40	3	6,097	0.05%
2023/03/23	10	67.03	9	67.21	66.80	1	6,065	0.02%
2023/03/22	4	67.43	7	67.56	67.70	-3	6,008	-0.05%
2023/03/21	35	68.72	37	67.86	67.00	-2	5,893	-0.03%
2023/03/20	8	70.25	108	70.00	69.70	-100	5,706	-1.75%	大賣/
2023/03/17	133	68.64	25.1	69.58	71.00	107.9	5,602	1.93%	大買/鉅額交易
2023/03/16	11	67.15	13	67.68	67.40	-2	5,293	-0.04%
2023/03/15	22	68.36	17	68.61	67.00	5	5,114	0.10%
2023/03/14	20	64.86	15	64.30	63.90	5	4,909	0.10%
2023/03/13	9	67.30	10	66.60	66.40	-1	4,796	-0.02%
2023/03/10	31	71.60	29	70.08	69.20	2	4,582	0.04%
2023/03/09	9	69.72	32.5	70.73	72.80	-23.4	4,249	-0.55%
2023/03/08	13	63.48	16	63.15	66.20	-3	3,884	-0.08%
2023/03/07	14	59.38	13	59.21	60.20	1	3,677	0.03%
2023/03/06	27	58.22	28	58.40	58.60	-1	3,595	-0.03%
2023/03/03	8	56.51	0	56.80	56.20	8	3,543	0.23%
2023/03/02	8	57.40	7	56.99	57.10	1	3,539	0.03%
2023/03/01	3	56.40	15	56.10	56.20	-12	3,528	-0.34%
2023/02/24	7	59.31	12	58.23	57.70	-5	3,549	-0.14%
2023/02/23	29	57.50	36	58.20	58.60	-7	3,539	-0.20%
2023/02/22	3	56.23	14	56.16	56.30	-11	3,461	-0.32%
2023/02/21	7.3	56.76	27	55.93	56.10	-19.8	3,434	-0.57%
2023/02/20	3.2	58.02	6	57.72	57.50	-2.8	3,338	-0.08%
2023/02/17	10.5	57.99	5	57.92	57.70	5.5	3,320	0.16%
2023/02/16	17.1	58.14	11	58.08	57.80	6.1	3,272	0.19%
2023/02/15	33	57.91	23	57.75	58.20	10	3,113	0.32%
2023/02/14	15	57.41	14	57.41	57.20	1	3,000	0.03%
2023/02/13	9	56.32	18	55.98	56.20	-9	2,909	-0.31%
2023/02/10	31	56.95	10	56.85	57.60	21	2,813	0.75%
2023/02/09	12	54.48	14	54.89	55.60	-2	2,525	-0.08%
2023/02/08	8	53.81	19	53.57	54.10	-11	2,364	-0.47%
2023/02/07	5	52.24	21	52.78	53.40	-16	2,265	-0.71%
2023/02/06	8	51.28	10	51.98	52.10	-2	2,211	-0.09%
2023/02/03	13	51.82	4	51.78	51.20	9	2,175	0.41%
2023/02/02	18	52.66	34	53.19	53.10	-16	2,109	-0.76%
2023/02/01	14	52.19	14	52.17	52.80	0	1,952	0.00%
2023/01/31	51	49.39	58	49.39	50.00	-7	1,757	-0.40%
2023/01/30	33	48.01	32	48.52	49.15	1	1,625	0.06%
2023/01/17	5	44.70	5	44.83	44.70	0	1,503	0.00%
2023/01/16	6	43.99	20	43.94	43.85	-14	1,450	-0.97%
2023/01/13	6	43.53	2	43.35	43.30	4	1,420	0.28%
2023/01/12	9	43.82	14	43.26	42.75	-5	1,368	-0.37%
2023/01/10	4	41.83	36	42.01	41.85	-32	1,287	-2.48%
2023/01/09	55	40.45	21	42.16	42.45	34	1,282	2.65%
2023/01/05	0	0.00	1	39.75	39.25	-1	1,270	-0.08%
2023/01/03	1	39.50	1	39.50	39.60	0	1,290	0.00%
2022/12/27	1	39.60	0	0.00	39.60	1	1,345	0.07%
2022/12/26	0	0.00	2	40.13	39.80	-2	1,363	-0.15%
2022/12/23	6	40.31	0	0.00	40.35	6	1,378	0.44%
2022/12/22	1	40.65	0	0.00	40.10	1	1,395	0.07%
2022/12/20	3	40.43	1	39.65	39.50	2	1,449	0.14%
2022/12/16	3	42.10	6	42.00	41.70	-3	1,482	-0.20%
2022/12/15	0	0.00	1	43.30	43.10	-1	1,479	-0.07%
2022/12/14	1	42.90	0	0.00	43.05	1	1,484	0.07%
2022/12/13	3	42.85	0	0.00	42.40	3	1,499	0.20%
2022/12/12	1	42.35	3	42.85	42.80	-2	1,519	-0.13%
2022/12/09	1	43.60	3	43.30	43.00	-2	1,530	-0.13%
2022/12/08	2	43.95	0	0.00	43.60	2	1,532	0.13%
2022/12/07	27	44.18	2	43.68	43.65	25	1,539	1.62%
2022/12/06	5	46.95	8	47.19	45.95	-3	1,527	-0.20%
2022/12/05	15	47.66	3	47.98	47.30	12	1,515	0.79%
2022/12/02	7	47.09	6	47.03	47.40	1	1,516	0.07%
2022/12/01	5	46.62	7	46.55	46.75	-2	1,504	-0.13%
2022/11/30	11	45.67	3	45.60	46.10	8	1,567	0.51%
2022/11/29	1	43.45	11	44.07	43.95	-10	1,560	-0.64%
2022/11/28	2	43.75	17	43.43	44.05	-15	1,573	-0.95%
2022/11/25	0	0.00	5	44.74	43.65	-5	1,616	-0.31%
2022/11/24	12	43.55	5	43.66	44.30	7	1,628	0.43%
2022/11/23	2	44.10	3	44.32	44.10	-1	1,641	-0.06%
2022/11/22	6	44.83	3	44.75	44.65	3	1,678	0.18%
2022/11/21	7	46.82	12	46.99	46.55	-5	1,798	-0.28%
2022/11/17	2	45.05	0	0.00	45.00	2	1,788	0.11%
2022/11/16	0	0.00	3	44.07	44.75	-3	1,814	-0.17%
2022/11/15	5	44.19	6	44.38	44.30	-1	1,834	-0.05%
2022/11/11	4	43.68	2	43.00	42.50	2	1,961	0.10%
2022/11/10	2	42.83	0	0.00	42.85	2	2,132	0.09%
2022/11/09	0	0.00	1	42.25	43.40	-1	2,201	-0.05%
2022/11/08	1	42.75	2	43.05	42.30	-1	2,254	-0.04%
2022/11/07	0	0.00	1	42.30	42.65	-1	2,284	-0.04%
2022/11/04	0	42.00	0	42.20	42.70	0	2,316	0.00%
2022/11/03	3	41.85	3	42.25	42.25	0	2,358	0.00%
2022/11/02	2	42.35	3	41.77	42.25	-1	2,363	-0.04%
2022/11/01	5	40.78	1	40.80	40.75	4	2,360	0.17%
2022/10/31	1	39.90	1	39.70	39.95	0	2,372	0.00%
2022/10/27	1	38.85	6	38.78	39.25	-5	2,410	-0.21%
2022/10/26	3	38.52	5	38.43	38.00	-2	2,446	-0.08%
2022/10/25	9	39.36	3	39.30	38.90	6	2,465	0.24%
2022/10/24	0	0.00	7	40.28	39.90	-7	2,476	-0.28%
2022/10/21	2	39.15	0	0.00	38.75	2	2,502	0.08%
2022/10/20	1	39.50	0	0.00	39.75	1	2,523	0.04%
2022/10/19	2	41.08	1	40.70	40.30	1	2,568	0.04%
2022/10/18	6	41.03	2	41.10	41.20	4	2,628	0.15%
2022/10/17	3	38.67	3	38.77	40.80	0	2,681	0.00%
2022/10/13	2	38.80	4	38.13	36.80	-2	2,811	-0.07%
2022/10/12	1	39.55	1	39.40	40.05	0	2,810	0.00%
2022/10/11	2	40.98	0	0.00	40.05	2	2,850	0.07%
2022/10/07	3	42.42	3	43.00	42.35	0	2,948	0.00%
2022/10/05	0	0.00	1	42.80	43.10	-1	2,986	-0.03%
2022/10/04	3	42.42	1	41.85	42.95	2	3,007	0.07%
2022/10/03	1	41.50	6	41.29	41.50	-5	3,015	-0.17%
2022/09/30	0	0.00	1	39.70	40.80	-1	3,079	-0.03%
2022/09/29	4	40.70	4	40.54	40.10	0	3,112	0.00%
2022/09/28	8	40.92	5	41.30	39.90	3	3,139	0.10%
2022/09/27	9	41.78	1	41.20	42.60	8	3,169	0.25%
2022/09/26	3	41.58	0	0.00	40.65	3	3,227	0.09%
2022/09/23	1	45.30	1	45.20	44.35	0	3,286	0.00%
2022/09/22	6	44.00	0	0.00	45.15	6	3,357	0.18%
2022/09/21	3	45.93	0	0.00	45.25	3	3,412	0.09%
2022/09/20	0	0.00	9	45.87	46.75	-9	3,524	-0.26%
2022/09/19	2	45.50	6	45.48	45.50	-4	3,612	-0.11%
2022/09/16	1	46.25	0	0.00	46.30	1	3,665	0.03%
2022/09/15	1	48.05	2	48.00	47.15	-1	3,728	-0.03%
2022/09/14	0	0.00	6	47.16	47.35	-6	3,803	-0.16%
2022/09/13	11	48.64	2	48.53	47.85	9	3,844	0.23%
2022/09/12	2	48.60	2	48.45	48.35	0	3,935	0.00%
2022/09/08	15.1	48.12	16	47.76	47.85	-0.9	4,070	-0.02%
2022/09/07	4	46.90	0	0.00	46.90	4	4,272	0.09%
2022/09/06	6	48.45	3	47.65	46.85	3	4,306	0.07%
2022/09/05	5	51.96	1	51.30	51.60	4	4,251	0.09%
2022/09/02	3	53.83	11	53.96	53.60	-8	4,266	-0.19%
2022/09/01	1	54.00	7	53.91	53.10	-6	4,373	-0.14%
2022/08/31	10	55.17	4	55.33	55.20	6	4,359	0.14%
2022/08/30	1	55.30	4	55.50	55.50	-3	4,401	-0.07%
2022/08/29	17	54.74	10	55.00	55.00	7	4,461	0.16%
2022/08/26	29	57.46	43	57.84	57.50	-14	4,469	-0.31%
2022/08/25	10	55.48	71	55.09	55.00	-61	4,372	-1.40%
2022/08/24	4	55.90	1	55.60	54.60	3	4,383	0.07%
2022/08/23	13	55.17	9	54.50	55.80	4	4,544	0.09%
2022/08/22	15	54.93	1	55.00	54.80	14	4,618	0.30%
2022/08/19	67	56.18	8	56.13	55.80	59	4,774	1.24%
2022/08/18	6	54.51	7	54.51	55.50	-1	5,105	-0.02%
2022/08/17	54	53.02	58	54.67	54.20	-4	5,061	-0.08%
2022/08/16	5	51.90	2	52.05	51.40	3	4,960	0.06%
2022/08/15	33	53.48	33	53.72	53.90	0	4,941	0.00%
2022/08/12	6	51.30	5	51.70	52.00	1	4,902	0.02%
2022/08/11	11	52.00	0	0.00	51.10	11	4,885	0.23%
2022/08/10	21	53.04	6	53.00	52.30	15	4,958	0.30%
2022/08/09	0	0.00	1.1	55.19	54.90	-1.1	4,963	-0.02%
2022/08/08	2	55.00	1	55.20	55.70	1	5,015	0.02%
2022/08/05	11	54.71	0	0.00	54.90	11	5,048	0.22%
2022/08/03	1.1	55.09	2	54.60	53.50	-0.9	5,265	-0.02%
2022/08/02	2	56.05	8	55.53	55.20	-6	5,340	-0.11%
2022/08/01	2	57.65	1	57.70	57.60	1	5,370	0.02%
2022/07/28	1	58.30	4	59.20	58.20	-3	5,570	-0.05%
2022/07/27	1	58.60	4	58.65	58.90	-3	5,754	-0.05%
2022/07/26	17	58.02	0	0.00	57.80	17	5,793	0.29%
2022/07/25	3	61.70	1	61.20	60.60	2	5,798	0.03%
2022/07/22	6	61.18	16	61.06	61.50	-10	5,798	-0.17%
2022/07/21	9	60.41	14	60.54	61.30	-5	5,806	-0.09%
2022/07/20	17	58.72	6	58.38	58.20	11	5,727	0.19%
2022/07/19	10	58.20	10	57.90	58.40	0	5,765	0.00%
2022/07/18	10	58.23	11	58.00	57.80	-1	5,837	-0.02%
2022/07/15	40	59.40	17	59.59	58.30	23	5,914	0.39%
2022/07/14	1	57.00	3	56.60	57.00	-2	5,907	-0.03%
2022/07/13	2	57.00	1	56.50	55.80	1	6,012	0.02%
2022/07/12	5	54.02	0	0.00	54.00	5	6,121	0.08%
2022/07/08	9	57.78	3	57.30	57.30	6	6,489	0.09%
2022/07/07	5	55.80	3	56.00	56.90	2	6,970	0.03%
2022/07/06	18	55.23	18	55.26	54.00	0	7,251	0.00%
2022/07/05	3	55.97	2	56.00	57.00	1	7,385	0.01%
2022/07/04	19	55.02	37	54.29	54.90	-18	7,499	-0.24%
2022/07/01	20	55.44	18	57.46	54.00	2	7,532	0.03%
2022/06/30	6	60.22	8	59.61	59.60	-2	7,534	-0.03%
2022/06/29	2	62.10	1	61.20	62.80	1	7,691	0.01%
2022/06/28	15	66.20	4	65.53	63.80	11	7,879	0.14%
2022/06/27	2	63.95	0	0.00	68.40	2	8,507	0.02%
2022/06/24	1	63.00	3	62.53	62.30	-2	9,132	-0.02%
2022/06/23	14	61.58	2	62.30	61.40	12	9,238	0.13%
2022/06/22	6	62.75	5	62.86	61.00	1	9,395	0.01%
2022/06/21	5	65.50	10	65.85	66.00	-5	9,518	-0.05%
2022/06/20	9	66.53	4	68.85	63.80	5	10,026	0.05%
2022/06/17	6.2	70.12	2	70.15	69.00	4.2	10,076	0.04%
2022/06/16	22.2	79.23	16	79.14	75.30	6.2	10,302	0.06%
2022/06/15	6	85.63	3	84.13	83.60	3	10,585	0.03%
2022/06/14	3	86.30	6	86.28	86.40	-3	10,654	-0.03%
2022/06/13	7	86.66	3	87.07	87.30	4	10,640	0.04%
2022/06/10	10	86.58	7	87.84	88.40	3	10,621	0.03%
2022/06/09	3	85.87	4	85.73	85.80	-1	10,525	-0.01%
2022/06/08	10	88.81	11	87.95	86.50	-1	10,513	-0.01%
2022/06/07	8	88.24	7	88.16	88.00	1	10,492	0.01%
2022/06/06	9	87.48	4	86.85	87.50	5	10,465	0.05%
2022/06/02	8	86.91	9	87.19	87.20	-1	10,509	-0.01%
2022/06/01	5	86.02	7	86.14	85.90	-2	10,509	-0.02%
2022/05/31	29	87.67	10	88.38	86.70	19	10,516	0.18%
2022/05/30	11	86.60	15	87.10	86.00	-4	10,342	-0.04%
2022/05/27	17	85.65	12	85.00	85.00	5	10,246	0.05%
2022/05/26	17	84.64	26	85.09	85.00	-9	10,086	-0.09%
2022/05/25	2	80.90	2	79.60	80.70	0	9,718	0.00%
2022/05/24	3	79.73	2	78.80	78.70	1	9,736	0.01%
2022/05/23	1	80.90	6	80.75	81.20	-5	9,704	-0.05%
2022/05/20	2	80.50	4	80.00	78.60	-2	9,734	-0.02%
2022/05/19	2	78.50	8	78.66	79.70	-6	9,745	-0.06%
2022/05/18	1	79.60	5	80.94	80.10	-4	9,797	-0.04%
2022/05/17	5	78.36	2	78.75	79.50	3	9,892	0.03%
2022/05/16	3	78.40	8	77.84	77.00	-5	9,973	-0.05%
2022/05/13	12	76.37	10	76.13	76.40	2	10,041	0.02%
2022/05/12	5	78.58	8	77.65	74.10	-3	10,121	-0.03%
2022/05/11	14	79.66	14	80.02	77.50	0	10,284	0.00%
2022/05/10	9	77.89	7	78.01	78.70	2	10,708	0.02%
2022/05/09	6	76.23	10	76.17	76.10	-4	10,779	-0.04%
2022/05/06	3	76.73	2	77.70	78.50	1	10,974	0.01%
2022/05/05	9	78.94	8	78.68	78.50	1	10,985	0.01%
2022/05/04	13	76.03	10	76.42	76.40	3	10,980	0.03%
2022/05/03	0	0.00	1	71.70	72.00	-1	10,943	-0.01%
2022/04/29	1	71.10	4	71.05	70.00	-3	11,069	-0.03%
2022/04/28	2	70.50	2	69.10	69.60	0	11,265	0.00%
2022/04/27	3	71.57	2	71.45	70.80	1	11,423	0.01%
2022/04/26	7	73.99	4	74.38	71.50	3	11,801	0.03%
2022/04/25	3	75.50	15	73.89	73.50	-12	12,604	-0.10%
2022/04/22	20	79.49	25	81.28	79.00	-5	12,807	-0.04%
2022/04/21	33	85.89	18	84.83	83.70	15	13,150	0.11%
2022/04/20	7	88.44	8	88.13	87.30	-1	13,341	-0.01%
2022/04/19	12	87.83	9.3	87.66	87.60	2.7	13,553	0.02%
2022/04/18	8	86.49	5	86.36	85.00	3	13,948	0.02%
2022/04/15	10	90.01	17	89.79	88.00	-7	14,342	-0.05%
2022/04/14	19	93.93	15.1	93.25	92.50	3.9	14,521	0.03%
2022/04/13	47	92.16	48	93.44	95.40	-1	14,732	-0.01%
2022/04/12	24	90.01	106	89.96	89.40	-82	14,909	-0.55%	大賣/
2022/04/11	15	86.97	20	87.95	86.90	-5	15,048	-0.03%
2022/04/08	33	87.96	30.3	87.99	88.40	2.7	15,483	0.02%
2022/04/07	18	88.41	5	88.08	84.60	13	16,221	0.08%
2022/04/06	10	88.06	9	87.90	88.00	1	17,036	0.01%
2022/04/01	9.1	87.91	4	88.40	87.20	5.1	17,681	0.03%
2022/03/31	18	92.60	17	92.78	92.00	1	17,821	0.01%
2022/03/30	126.6	98.15	60	96.17	92.00	66.6	18,110	0.37%	大買/
2022/03/29	69	92.59	89	93.55	97.60	-20	17,723	-0.11%
2022/03/28	5	85.16	5	86.44	88.80	0	17,195	0.00%
2022/03/25	26	86.79	22	87.13	84.90	4	17,271	0.02%
2022/03/24	24	89.38	13	89.47	88.00	11	17,274	0.06%
2022/03/23	45	90.38	38	90.39	89.00	7	17,165	0.04%
2022/03/22	9	85.80	25	85.10	86.00	-16	17,214	-0.09%
2022/03/21	29	85.54	29	85.07	85.40	0	17,232	0.00%
2022/03/18	36	82.30	33	82.43	84.00	3	17,008	0.02%
2022/03/17	4	77.13	8	77.30	79.20	-4	16,697	-0.02%
2022/03/16	0	0.00	5	71.78	72.00	-5	16,836	-0.03%
2022/03/15	5	71.78	2	70.05	69.30	3	17,328	0.02%
2022/03/14	28	73.35	1	73.40	73.90	27	17,745	0.15%
2022/03/11	2	72.50	0	0.00	72.00	2	17,916	0.01%
2022/03/10	0	0.00	2	73.05	73.20	-2	18,035	-0.01%
2022/03/09	2	71.10	0	0.00	71.10	2	18,056	0.01%
2022/03/08	8	72.74	11	71.36	67.70	-3	18,103	-0.02%
2022/03/07	10	76.00	3	75.97	74.20	7	18,246	0.04%
2022/03/04	1	79.91	4	79.55	79.90	-3	18,310	-0.02%
2022/03/03	4	78.93	2	79.20	78.20	2	18,327	0.01%
2022/03/02	2	78.00	12	77.50	78.50	-10	18,349	-0.05%
2022/03/01	1	77.80	2	78.50	78.80	-1	18,376	-0.01%
2022/02/25	1	76.90	1	77.00	76.70	0	18,449	0.00%
2022/02/24	1	78.60	3	76.50	76.20	-2	18,722	-0.01%
2022/02/23	4	79.75	3	79.90	80.70	1	18,972	0.01%
2022/02/22	8	79.14	10	77.51	77.70	-2	19,004	-0.01%
2022/02/21	0	0.00	1	80.90	80.50	-1	18,928	-0.01%
2022/02/18	4	80.58	3	81.20	82.30	1	18,892	0.01%
2022/02/17	18	82.88	22	83.10	82.50	-4	18,818	-0.02%
2022/02/16	9	81.52	8	81.29	81.20	1	18,614	0.01%
2022/02/15	11	80.30	0	0.00	78.00	11	18,492	0.06%
2022/02/14	8	82.93	13	82.52	80.20	-5	18,393	-0.03%
2022/02/11	24	86.84	30	86.97	86.20	-6	18,285	-0.03%
2022/02/10	69	87.57	72.7	88.10	90.00	-3.7	18,045	-0.02%
2022/02/09	9	82.27	7	82.86	83.00	2	17,455	0.01%
2022/02/08	31	81.94	23	81.27	82.20	8	17,285	0.05%
2022/02/07	3.3	76.28	22	75.79	76.30	-18.7	17,026	-0.11%
2022/01/26	6	75.47	12	75.29	74.50	-6	16,965	-0.04%
2022/01/25	1	75.00	7	76.71	74.90	-6	16,809	-0.04%
2022/01/24	11	78.82	8	76.90	80.00	3	16,642	0.02%
2022/01/21	13.1	81.71	3	81.23	78.90	10.1	16,466	0.06%
2022/01/20	3	85.87	10	85.85	84.80	-7	16,268	-0.04%
2022/01/19	11	85.56	18	84.83	85.80	-7	16,060	-0.04%
2022/01/18	32.2	88.03	27	88.60	84.10	5.2	15,608	0.03%
2022/01/17	18	84.33	20	84.02	84.90	-2	14,751	-0.01%
2022/01/14	17	83.76	41	84.64	84.80	-24	14,468	-0.17%
2022/01/13	8.1	79.50	12	80.07	83.30	-3.9	14,031	-0.03%
2022/01/12	26	83.41	11	82.94	81.50	15	13,718	0.11%
2022/01/11	46	87.03	51.1	85.28	85.40	-5.1	13,403	-0.04%
2022/01/10	17	84.27	23	85.58	87.70	-6	12,873	-0.05%
2022/01/07	12	82.08	38	82.77	79.80	-26	12,345	-0.21%
2022/01/06	85	85.61	128	85.02	85.10	-43	12,029	-0.36%	大賣/
2022/01/05	119	86.40	127	86.30	87.90	-8	11,519	-0.07%	大買/大賣/
2022/01/04	58	84.58	28	82.98	80.50	30	10,781	0.28%
2022/01/03	54	83.46	56.1	84.41	84.00	-2.1	10,315	-0.02%
2021/12/30	162.2	81.78	156.1	82.27	82.00	6.1	9,703	0.06%	大買/大賣/
2021/12/29	235	77.31	253	76.46	78.10	-18	8,797	-0.20%	大買/大賣/
2021/12/28	189	74.18	156	72.13	71.70	33	7,868	0.42%	大買/大賣/
2021/12/27	12	70.33	42	71.53	73.30	-30	7,134	-0.42%
2021/12/24	71	65.39	75.1	65.24	66.70	-4.1	6,771	-0.06%
2021/12/23	30.1	62.20	38	62.31	62.00	-7.9	6,230	-0.13%
2021/12/22	70.1	60.46	14	60.87	59.80	56.1	5,879	0.95%
2021/12/21	24	60.02	41	59.82	61.20	-17	5,681	-0.30%
2021/12/20	16	58.15	10	58.19	59.00	6	5,422	0.11%
2021/12/17	5	58.80	2	58.90	57.70	3	5,187	0.06%
2021/12/16	29	59.58	23	59.30	60.00	6	5,086	0.12%
2021/12/15	4	57.05	5	57.30	58.90	-1	4,481	-0.02%
2021/12/14	8	54.90	14	54.44	53.60	-6	4,305	-0.14%
2021/12/13	21	59.02	24	57.63	58.10	-3	4,149	-0.07%
2021/12/10	29	59.99	41	59.57	59.10	-12	3,953	-0.30%
2021/12/09	73	58.72	48	59.51	58.50	25	3,689	0.68%
2021/12/08	32	54.99	49	55.51	56.30	-17	3,166	-0.54%
2021/12/07	13	52.16	14	52.33	52.90	-1	2,722	-0.04%
2021/12/06	25	52.17	5.1	51.37	51.00	20	2,528	0.79%
2021/12/03	6.1	51.06	6	51.30	50.20	0.1	2,399	0.00%
2021/12/02	8	51.16	8	51.13	50.10	0	2,355	0.00%
2021/12/01	26	50.50	28	51.70	52.40	-2	2,266	-0.09%
2021/11/30	54	49.97	60	50.86	51.60	-6	2,024	-0.30%
2021/11/29	17	47.76	2	46.00	46.95	15	1,916	0.78%
2021/11/26	4	46.55	98	46.15	45.05	-94	1,838	-5.11%
2021/11/25	44	49.17	1.2	48.87	48.30	42.8	1,789	2.39%
2021/11/24	66	49.84	19	49.59	50.00	47	1,737	2.71%
2021/11/23	28.2	51.43	22	51.12	48.40	6.2	1,643	0.38%
2021/11/22	36	48.72	25	49.69	51.00	11	1,332	0.83%
2021/11/19	5	44.73	12	45.63	46.40	-7	1,032	-0.68%
2021/11/18	0	0.00	2	43.10	42.20	-2	958	-0.21%
2021/11/17	0	0.00	100	42.06	43.00	-100	955	-10.46%
2021/11/16	0	0.00	2	41.73	41.75	-2	954	-0.21%
2021/11/15	0	0.00	4	42.30	42.60	-4	957	-0.42%
2021/11/12	0	0.00	2	42.25	41.95	-2	970	-0.21%
2021/11/11	1	42.30	2	43.38	42.15	-1	968	-0.10%
2021/11/10	3	43.67	0	0.00	44.20	3	954	0.31%
2021/11/09	8	42.67	0	0.00	42.60	8	954	0.84%
2021/11/05	0	0.00	1	41.00	41.25	-1	1,003	-0.10%
2021/11/04	1	41.85	0	0.00	41.65	1	1,042	0.10%
2021/11/03	3	41.68	3	42.18	42.55	0	1,085	0.00%
2021/10/29	0	0.00	3	41.83	41.40	-3	1,108	-0.27%
2021/10/28	7	42.76	3	41.72	41.85	4	1,153	0.35%
2021/10/26	0	0.00	2	39.50	39.05	-2	1,159	-0.17%
2021/10/19	2	38.65	2	38.83	38.75	0	1,474	0.00%
2021/10/13	2	35.00	0	0.00	34.85	2	1,869	0.11%
2021/10/12	2	37.00	0.1	37.00	36.95	1.9	1,912	0.10%
2021/10/08	1	37.75	1	37.65	37.75	0	1,995	0.00%
2021/10/07	2.1	37.05	2	37.00	37.05	0.1	2,112	0.00%
2021/09/30	2	37.90	0	0.00	37.80	2	3,231	0.06%
2021/09/29	2	38.20	0	0.00	38.15	2	3,429	0.06%
2021/09/28	2	38.90	0	0.00	38.75	2	3,578	0.06%
2021/09/27	2	39.85	0	0.00	39.70	2	3,663	0.05%
2021/09/24	0	0.00	1	40.05	40.00	-1	3,926	-0.03%
2021/09/23	6	40.20	1	39.90	39.45	5	4,091	0.12%
2021/09/22	1	39.90	1	39.75	39.50	0	4,275	0.00%
2021/09/13	1	43.35	1	43.75	42.70	0	4,333	0.00%
2021/09/10	1	42.20	1	42.00	42.35	0	4,348	0.00%
2021/09/08	4	41.73	4	41.01	41.00	0	4,466	0.00%
2021/09/07	0	0.00	2	40.63	41.00	-2	4,461	-0.04%
2021/09/06	0	0.00	2	40.20	40.30	-2	4,454	-0.04%
2021/09/03	1	43.85	1	43.90	43.90	0	4,428	0.00%
2021/09/02	1	45.55	0	0.00	43.80	1	4,420	0.02%
2021/09/01	1	43.85	2	44.20	44.20	-1	4,394	-0.02%
2021/08/31	0	0.00	1	43.55	43.90	-1	4,384	-0.02%
2021/08/30	1	42.75	0	0.00	42.75	1	4,381	0.02%
2021/08/27	0	0.00	5	43.55	43.05	-5	4,375	-0.11%
2021/08/26	1	42.85	2	43.03	42.75	-1	4,369	-0.02%
2021/08/24	3	43.17	4	41.55	41.30	-1	4,363	-0.02%
2021/08/23	2	41.63	3	42.15	42.85	-1	4,360	-0.02%
2021/08/20	1	39.60	1	40.85	40.45	0	4,357	0.00%
2021/08/19	2	40.60	1	41.35	39.80	1	4,344	0.02%
2021/08/18	4	39.99	1	40.35	41.75	3	4,336	0.07%
2021/08/17	5	40.56	1	39.60	39.25	4	4,329	0.09%
2021/08/16	4	41.44	3	40.43	41.40	1	4,323	0.02%
2021/08/13	13	42.95	3	42.00	41.20	10	4,309	0.23%
2021/08/12	2	43.95	3	44.65	45.30	-1	4,291	-0.02%
2021/08/11	1	46.00	2	43.73	43.30	-1	4,281	-0.02%
2021/08/10	18	46.08	202.2	45.93	46.90	-184.2	4,256	-4.33%	大賣/鉅額交易
2021/08/09	2	46.45	1	48.10	45.50	1	4,238	0.02%
2021/08/06	1	48.90	2	48.20	48.20	-1	4,215	-0.02%
2021/08/05	7	49.36	13	49.34	48.60	-6	4,218	-0.14%
2021/08/04	16	50.18	13	49.79	49.60	3	4,232	0.07%
2021/08/03	5	50.09	0	0.00	50.40	5	4,225	0.12%
2021/08/02	1	49.50	3	49.20	50.00	-2	4,197	-0.05%
2021/07/30	4	49.08	3	49.85	48.20	1	4,179	0.02%
2021/07/29	8	48.29	4	47.85	47.70	4	4,135	0.10%
2021/07/28	4	47.88	11	47.66	47.80	-7	4,105	-0.17%
2021/07/27	11	49.92	11	49.47	49.30	0	4,081	0.00%
2021/07/26	5	49.80	8	50.48	51.40	-3	4,035	-0.07%
2021/07/23	26	49.92	33	49.08	48.50	-7	4,000	-0.17%
2021/07/22	75	51.94	32	53.47	50.40	43	3,964	1.08%
2021/07/21	32	52.40	32	53.14	51.80	0	4,023	0.00%
2021/07/20	5	51.70	7.2	51.16	50.80	-2.2	3,899	-0.06%
2021/07/19	12	50.98	3	52.20	52.20	9	3,839	0.23%
2021/07/16	9	51.19	5	50.54	50.80	4	3,799	0.11%
2021/07/15	14	50.30	14	51.01	51.30	0	3,766	0.00%
2021/07/14	12	51.58	18	50.49	48.80	-6	3,716	-0.16%
2021/07/13	142.2	53.08	24	53.85	51.00	118.2	3,615	3.27%	大買/鉅額交易
2021/07/12	74.1	54.49	28.1	54.72	54.70	46	3,441	1.34%
2021/07/09	13.1	50.20	28.1	49.45	52.00	-15	3,120	-0.48%
2021/07/08	46	47.05	43	47.05	47.30	3	2,932	0.10%
2021/07/07	56	46.96	112	47.58	47.10	-56	2,881	-1.94%	大賣/
2021/07/06	46	42.78	26	45.00	45.60	20	2,615	0.76%
2021/07/05	40	41.34	43	43.08	43.65	-3	2,638	-0.11%
2021/07/02	6	39.18	3	39.02	39.70	3	2,675	0.11%
2021/07/01	26.2	39.49	23	37.68	40.05	3.2	2,619	0.12%
2021/06/30	14	37.92	29	38.27	38.90	-15	2,374	-0.63%
2021/06/29	27	36.56	44	36.36	35.40	-17	2,215	-0.77%
2021/06/28	0	0.00	4	34.16	34.05	-4	2,029	-0.20%
2021/06/25	11	34.00	0	0.00	33.30	11	2,025	0.54%
2021/06/24	3	34.02	1	34.35	33.90	2	2,008	0.10%
2021/06/23	11	33.78	12	33.88	34.05	-1	2,006	-0.05%
2021/06/22	1	33.65	3	33.80	33.55	-2	1,992	-0.10%
2021/06/21	10	33.85	6	33.55	33.35	4	1,974	0.20%
2021/06/18	4	34.14	2	34.50	33.95	2	1,971	0.10%
2021/06/17	14	34.09	30	32.39	34.15	-16	1,934	-0.83%
2021/06/16	5	31.95	6	32.40	31.95	-1	1,875	-0.05%
2021/06/15	4	32.30	2	31.95	32.80	2	1,867	0.11%
2021/06/11	0	0.00	7	32.27	31.80	-7	1,850	-0.38%
2021/06/10	7	32.02	0	0.00	32.10	7	1,854	0.38%
2021/06/09	0	0.00	4	31.85	32.00	-4	1,854	-0.22%
2021/06/08	0	0.00	6	31.40	31.40	-6	1,844	-0.33%
2021/06/07	0	0.00	2	30.20	30.60	-2	1,855	-0.11%
2021/06/04	4	31.55	0	0.00	31.45	4	1,848	0.22%
2021/05/28	0	0.00	0.2	31.85	31.85	-0.2	1,828	-0.01%
2021/05/27	5	31.90	3	31.55	31.55	2	1,824	0.11%
2021/05/26	0.2	31.70	1	31.70	31.70	-0.8	1,823	-0.04%
2021/05/25	1	31.95	0	0.00	31.95	1	1,819	0.05%
2021/05/24	4	31.05	1	31.20	30.85	3	1,806	0.17%
2021/05/20	3	30.43	11	29.93	29.80	-8	1,811	-0.44%
2021/05/19	1	30.00	0	0.00	30.20	1	1,808	0.06%
2021/05/18	4	28.35	4	29.33	29.50	0	1,798	0.00%
2021/05/17	0.4	28.60	23	28.48	26.90	-22.6	1,783	-1.27%
2021/05/14	29	29.36	0	0.00	29.45	29	1,759	1.65%
2021/05/13	0	0.00	2	27.70	28.70	-2	1,730	-0.12%
2021/05/12	7	28.49	21	29.04	29.00	-14	1,711	-0.82%
2021/05/11	10	32.28	0	0.00	31.35	10	1,677	0.60%
2021/05/10	10	32.70	2	33.38	33.25	8	1,656	0.48%
2021/05/07	0	0.00	1	31.10	31.50	-1	1,631	-0.06%
2021/05/05	1	29.90	0	0.00	29.60	1	1,610	0.06%
2021/05/04	8.3	30.18	7	31.54	30.20	1.3	1,605	0.08%
2021/05/03	0.3	34.57	0	0.00	32.00	0.3	1,579	0.02%
2021/04/29	4	34.74	2	36.00	34.55	2	1,547	0.13%
2021/04/28	19	35.52	18	35.18	35.45	1	1,534	0.07%
2021/04/27	86	36.41	95	36.15	34.55	-9	1,498	-0.60%
2021/04/26	12	34.75	12	35.00	34.95	0	1,330	0.00%
2021/04/23	16	33.06	6	33.21	33.40	10	1,306	0.77%
2021/04/22	61	33.35	8	33.14	32.30	53	1,312	4.04%
2021/04/21	2	34.33	1	34.10	34.05	1	1,305	0.08%
2021/04/20	18	34.29	13	34.89	34.85	5	1,299	0.38%
2021/04/16	1	33.80	1	33.70	34.20	0	1,402	0.00%
2021/04/15	1	32.70	0	0.00	32.95	1	1,454	0.07%
2021/04/14	7	31.61	6	32.33	32.40	1	1,455	0.07%
2021/04/13	11	34.11	6	33.78	32.85	5	1,483	0.34%
2021/04/12	6	34.97	9	35.29	34.70	-3	1,495	-0.20%
2021/04/09	32	35.98	47	35.64	35.75	-15	1,446	-1.04%
2021/04/08	52	33.10	105	33.66	34.75	-53	1,229	-4.31%	大賣/
2021/04/07	0	0.00	1	31.55	31.60	-1	1,062	-0.09%
2021/04/06	7	30.66	8	30.45	30.35	-1	1,048	-0.10%
2021/04/01	10	29.76	8	29.84	30.05	2	1,034	0.19%
2021/03/30	5	29.70	0	0.00	29.75	5	1,068	0.47%
2021/03/29	7	29.44	0	0.00	29.35	7	1,061	0.66%
2021/03/26	4	29.35	10	29.35	29.35	-6	1,067	-0.56%
2021/03/25	0	0.00	4	29.20	29.05	-4	1,106	-0.36%
2021/03/24	0	0.00	5	29.60	29.40	-5	1,107	-0.45%
2021/03/23	6	29.70	0	0.00	29.80	6	1,110	0.54%
2021/03/22	18	30.36	3	30.60	30.55	15	1,094	1.37%
2021/03/16	7	29.48	7	29.62	29.25	0	1,145	0.00%
2021/03/15	1	29.40	0	0.00	29.30	1	1,301	0.08%
2021/03/12	2	29.50	0	0.00	29.10	2	1,309	0.15%
2021/03/11	0	0.00	2	29.75	29.00	-2	1,336	-0.15%
2021/03/10	1	28.70	1	28.60	28.75	0	1,337	0.00%
2021/03/09	0	0.00	2	28.70	28.70	-2	1,373	-0.15%
2021/03/02	1	28.75	0	0.00	28.30	1	1,571	0.06%
2021/02/25	10	28.80	0	0.00	28.70	10	1,683	0.59%
2021/02/24	2	28.70	0	0.00	28.60	2	1,774	0.11%
2021/02/23	0	0.00	3	29.70	29.30	-3	1,880	-0.16%
2021/02/22	3	29.30	3	29.20	29.35	0	1,877	0.00%
2021/02/19	3	28.50	3	28.80	28.75	0	1,870	0.00%
2021/02/18	0	0.00	5	28.05	28.25	-5	1,872	-0.27%
2021/02/17	7	27.67	5	28.06	28.15	2	1,884	0.11%
2021/02/05	2	26.90	0	0.00	26.85	2	1,880	0.11%
2021/01/29	11	27.02	0	0.00	26.80	11	1,960	0.56%
2021/01/28	2	27.50	0	0.00	27.45	2	1,963	0.10%
2021/01/27	0	0.00	2	27.90	27.85	-2	2,009	-0.10%
2021/01/26	11	28.01	10	28.15	27.90	1	2,048	0.05%
2021/01/22	1	27.65	5	27.84	27.80	-4	2,044	-0.20%
2021/01/21	13	27.93	12	28.49	27.50	1	2,041	0.05%
2021/01/20	15	28.70	0	0.00	28.30	15	2,032	0.74%
2021/01/19	0	0.00	7	29.74	29.60	-7	2,027	-0.35%
2021/01/18	2	29.35	0	0.00	29.40	2	2,031	0.10%
2021/01/15	4	29.90	0	0.00	29.95	4	2,030	0.20%
2021/01/14	2	30.80	8	30.53	30.75	-6	2,039	-0.29%
2021/01/12	3	30.05	7	30.34	29.85	-4	2,223	-0.18%
2021/01/11	23	31.74	7	32.19	31.45	16	2,240	0.71%
2021/01/08	4	31.11	2	31.38	31.60	2	2,139	0.09%
2021/01/07	0	0.00	7	29.95	29.90	-7	2,187	-0.32%
2021/01/06	9	30.54	2	29.95	29.50	7	2,207	0.32%
2021/01/05	3	30.93	9	31.21	31.50	-6	2,152	-0.28%
2021/01/04	4	30.18	0	0.00	30.00	4	2,095	0.19%
2020/12/30	2	30.45	3	30.28	30.25	-1	2,087	-0.05%
2020/12/29	1	30.20	9	29.98	29.55	-8	2,059	-0.39%
2020/12/28	7	29.33	5	29.30	29.45	2	2,036	0.10%
2020/12/24	6	29.84	5	30.12	29.50	1	2,028	0.05%
2020/12/23	2	28.20	0	0.00	28.65	2	1,991	0.10%
2020/12/21	1	28.45	1	29.10	28.95	0	1,985	0.00%
2020/12/18	2	29.30	0	0.00	29.20	2	1,944	0.10%
2020/12/17	1	29.55	0	0.00	29.60	1	1,938	0.05%
2020/12/16	0	0.00	2	30.10	29.95	-2	1,931	-0.10%
2020/12/15	0	0.00	4	30.10	29.60	-4	1,927	-0.21%
2020/12/14	7	30.71	3	30.85	30.45	4	1,911	0.21%
2020/12/11	21	31.35	1	30.90	30.70	20	1,899	1.05%
2020/12/10	4	31.08	2	31.20	31.15	2	1,873	0.11%
2020/12/09	32	31.55	14.2	31.37	31.70	17.8	1,833	0.97%
2020/12/08	0	0.00	6	29.68	29.75	-6	1,672	-0.36%
2020/12/07	7	29.32	4	29.51	29.15	3	1,665	0.18%
2020/12/04	0	0.00	2	30.05	29.95	-2	1,643	-0.12%
2020/12/03	3	30.92	1	31.25	30.30	2	1,635	0.12%
2020/12/02	10	31.44	13	30.95	30.80	-3	1,601	-0.19%
2020/12/01	23	30.89	41	30.83	32.00	-18	1,531	-1.18%
2020/11/30	0	0.00	3	30.18	29.75	-3	1,457	-0.21%
2020/11/27	0	0.00	2	30.15	30.00	-2	1,440	-0.14%
2020/11/26	1	30.10	1	30.05	29.80	0	1,417	0.00%
2020/11/25	5	30.07	5	29.97	29.80	0	1,401	0.00%
2020/11/24	6	30.40	3	30.53	29.65	3	1,360	0.22%
2020/11/23	8	30.26	6	30.35	30.10	2	1,293	0.15%
2020/11/20	13	29.45	6	29.50	29.25	7	1,206	0.58%
2020/11/18	1	27.50	10	27.40	27.80	-9	1,089	-0.83%
2020/11/17	1	27.45	1	27.80	27.45	0	1,086	0.00%
2020/11/16	0	0.00	1	27.95	27.80	-1	1,088	-0.09%
2020/11/13	0	0.00	8	27.71	27.80	-8	1,076	-0.74%
2020/11/12	23	27.94	7	27.92	27.70	16	1,074	1.49%
2020/11/11	0	0.00	2	27.35	27.40	-2	1,033	-0.19%
2020/11/10	2	26.60	8	26.58	26.55	-6	1,021	-0.59%
2020/11/09	4	27.15	4	27.23	27.10	0	1,010	0.00%
2020/11/06	2	27.40	0	0.00	27.20	2	1,002	0.20%
2020/11/05	0	0.00	1	27.50	27.50	-1	998	-0.10%
2020/11/04	2	28.00	4	28.20	27.80	-2	992	-0.20%
2020/11/03	5	27.83	6	27.93	27.70	-1	957	-0.10%
2020/11/02	1	26.65	0	0.00	26.50	1	917	0.11%
2020/10/30	5	26.54	0	0.00	26.50	5	919	0.54%
2020/10/28	0	0.00	2	27.45	26.85	-2	912	-0.22%
2020/10/27	2	27.00	1	27.30	27.25	1	901	0.11%
2020/10/26	3	26.87	0	0.00	26.85	3	892	0.34%
2020/10/23	2	27.55	0	0.00	27.45	2	883	0.23%
2020/10/22	6	28.18	10	28.28	27.50	-4	879	-0.45%
2020/10/21	26	29.15	11	29.08	28.45	15	848	1.77%
2020/10/20	6	27.50	0	0.00	28.40	6	683	0.88%
2020/10/19	0	0.00	1	27.70	27.55	-1	638	-0.16%
2020/10/15	1	27.55	8	27.36	27.30	-7	569	-1.23%
2020/10/14	0	0.00	9	26.20	26.40	-9	451	-1.99%
2020/10/13	1	25.40	0	0.00	25.50	1	421	0.24%
2020/10/08	1	25.25	1.1	25.20	25.10	-0.1	420	-0.01%
2020/09/17	0	0.00	1	25.30	25.30	-1	563	-0.18%
2020/09/14	0	0.00	2	25.40	25.55	-2	567	-0.35%
2020/09/09	0	0.00	2	25.90	25.90	-2	562	-0.36%
2020/09/08	0	0.00	6	25.60	25.60	-6	561	-1.07%
2020/09/07	0	0.00	3	25.15	25.35	-3	560	-0.54%
2020/09/04	0	0.00	1	25.10	24.95	-1	566	-0.18%
2020/09/03	0	0.00	1	25.50	25.50	-1	569	-0.18%
2020/08/31	0	0.00	2	24.98	24.75	-2	704	-0.28%
2020/08/27	2	25.25	1	25.20	25.20	1	764	0.13%
2020/08/20	2	22.50	0	0.00	23.00	2	811	0.25%
2020/08/14	1	24.85	0	0.00	24.80	1	827	0.12%
2020/08/03	2	24.85	0	0.00	24.80	2	974	0.21%
2020/07/31	3	24.40	1	24.40	24.40	2	981	0.20%
2020/07/30	0	0.00	1	24.05	24.30	-1	1,011	-0.10%
2020/07/29	1	23.70	0	0.00	23.70	1	1,076	0.09%
2020/07/28	2	24.58	0	0.00	23.55	2	1,094	0.18%
2020/07/24	0	0.00	10	25.25	24.75	-10	1,223	-0.82%
2020/07/20	1	24.00	0	0.00	24.40	1	1,323	0.08%
2020/07/17	2	24.55	0	0.00	24.40	2	1,377	0.15%
2020/07/16	1	25.05	0	0.00	24.95	1	1,406	0.07%
2020/07/15	3	25.00	0	0.00	25.05	3	1,453	0.21%
2020/07/14	1	25.85	0	0.00	25.75	1	1,534	0.07%
2020/07/08	5	27.20	0	0.00	27.20	5	1,714	0.29%
2020/07/07	0	0.00	21	26.89	27.10	-21	1,719	-1.22%
2020/07/06	2	27.00	1	27.05	27.10	1	1,746	0.06%
2020/07/03	18	26.93	1	26.65	27.00	17	1,777	0.96%
2020/07/02	6	26.05	0	0.00	25.95	6	1,724	0.35%
2020/07/01	10	25.75	0	0.00	25.80	10	1,731	0.58%
2020/06/30	1	25.85	0	0.00	25.80	1	1,731	0.06%
2020/06/29	3	26.10	0	0.00	25.75	3	1,729	0.17%
2020/06/22	1	26.45	0	0.00	26.10	1	1,732	0.06%
2020/06/18	10	26.40	5	26.35	26.50	5	1,750	0.29%
2020/06/17	3	26.35	10	26.25	26.40	-7	1,756	-0.40%
2020/06/16	0	0.00	10	26.25	26.35	-10	1,773	-0.56%
2020/06/12	6	26.12	0	0.00	26.10	6	1,805	0.33%
2020/06/11	0	0.00	3	26.97	26.60	-3	1,825	-0.16%
2020/06/10	0	0.00	15	27.18	27.20	-15	1,845	-0.81%
2020/06/09	2	27.70	1	27.65	27.40	1	1,874	0.05%
2020/06/08	0	0.00	6	28.05	28.05	-6	1,894	-0.32%
2020/06/05	1	29.20	9	28.72	28.45	-8	1,891	-0.42%
2020/06/04	2	28.48	12	28.45	28.45	-10	1,796	-0.56%
2020/06/03	11	28.31	7	28.61	28.20	4	1,796	0.22%
2020/06/02	3	27.70	0	0.00	27.75	3	1,770	0.17%
2020/06/01	6	27.83	0	0.00	28.05	6	1,777	0.34%
2020/05/22	1	27.65	6	27.20	27.00	-5	2,030	-0.25%
2020/05/21	1	27.40	3	27.50	27.40	-2	2,115	-0.09%
2020/05/20	0	0.00	1	27.20	27.20	-1	2,171	-0.05%
2020/05/19	0	0.00	6	26.94	27.20	-6	2,188	-0.27%
2020/05/18	5	27.07	0	0.00	26.85	5	2,206	0.23%
2020/05/15	1	27.75	0	0.00	27.70	1	2,274	0.04%
2020/05/14	3	28.47	1	29.10	27.25	2	2,248	0.09%
2020/05/13	0	0.00	5	27.87	27.80	-5	2,215	-0.23%
2020/05/12	0	0.00	5	27.95	28.00	-5	2,228	-0.22%
2020/05/11	2	28.15	0	0.00	28.15	2	2,249	0.09%
2020/05/08	1	28.30	1	28.30	28.15	0	2,303	0.00%
2020/05/07	0	0.00	2	28.43	28.70	-2	2,347	-0.09%
2020/05/06	5	28.95	15	29.05	28.30	-10	2,372	-0.42%
2020/05/05	45	29.26	2	29.50	28.80	43	2,409	1.78%
2020/05/04	0	0.00	17	27.82	27.75	-17	2,479	-0.69%
2020/04/30	17	29.32	11	29.55	28.50	6	2,565	0.23%
2020/04/29	32	27.88	15	27.58	28.00	17	2,483	0.68%
2020/04/28	2	27.65	16	27.43	27.40	-14	2,537	-0.55%
2020/04/27	43	28.47	21	28.01	28.10	22	2,549	0.86%
2020/04/24	0	0.00	3	28.00	27.85	-3	2,548	-0.12%
2020/04/23	7	27.74	6	27.88	27.90	1	2,597	0.04%
2020/04/22	0	0.00	27	28.28	28.20	-27	2,666	-1.01%
2020/04/21	10	28.38	11	28.16	27.45	-1	2,682	-0.04%
2020/04/20	30	28.54	13	28.18	28.20	17	2,767	0.61%
2020/04/17	33	28.58	43	28.63	27.30	-10	2,803	-0.36%
2020/04/16	63	26.52	46	26.78	27.65	17	3,005	0.57%
2020/04/15	12	24.41	33	23.88	25.20	-21	2,939	-0.71%
2020/04/14	1	22.60	1	22.75	22.95	0	3,074	0.00%
2020/04/10	0	0.00	4	23.01	22.75	-4	3,724	-0.11%
2020/04/09	0	0.00	1	23.15	22.50	-1	3,936	-0.03%
2020/04/08	11	22.70	0	0.00	23.40	11	3,916	0.28%
2020/04/07	0	0.00	15	21.60	21.65	-15	3,884	-0.39%
2020/04/06	0	0.00	20	20.10	20.10	-20	3,884	-0.51%
2020/04/01	0	0.00	6	19.73	20.00	-6	3,880	-0.15%
2020/03/31	0	0.00	1	19.80	19.50	-1	3,887	-0.03%
2020/03/30	5	18.60	0	0.00	19.50	5	3,897	0.13%
2020/03/26	0	0.00	5	19.30	19.50	-5	3,914	-0.13%
2020/03/25	15	19.80	6	19.60	19.50	9	3,933	0.23%
2020/03/24	0	0.00	4	18.50	18.60	-4	3,935	-0.10%
2020/03/23	7	17.65	0	0.00	17.40	7	4,005	0.17%
2020/03/20	11	18.47	0	0.00	18.40	11	4,017	0.27%
2020/03/19	10	16.90	24	17.15	16.85	-14	4,001	-0.35%
2020/03/18	2	19.25	0	0.00	18.70	2	3,979	0.05%
2020/03/16	0	0.00	1	22.25	20.35	-1	3,943	-0.03%
2020/03/13	4	22.18	16	22.09	22.55	-12	3,917	-0.31%
2020/03/12	0	0.00	8	24.70	24.40	-8	3,886	-0.21%
2020/03/10	8	28.15	11	27.40	28.00	-3	3,878	-0.08%
2020/03/09	1	28.05	0	0.00	28.00	1	3,962	0.03%
2020/03/06	4	29.58	3	29.62	29.80	1	3,995	0.03%
2020/03/05	0	0.00	1	29.95	30.10	-1	3,982	-0.03%
2020/03/04	1	29.20	0	0.00	29.05	1	3,960	0.03%
2020/03/02	1	29.00	3	29.37	29.15	-2	3,929	-0.05%
2020/02/27	11	29.82	1	30.35	29.05	10	3,904	0.26%
2020/02/26	2	31.00	1	31.05	30.80	1	3,849	0.03%
2020/02/25	5	32.65	1	33.20	32.50	4	3,774	0.11%
2020/02/24	1	33.05	6	32.50	33.25	-5	3,657	-0.14%
2020/02/21	1	31.85	1	31.70	31.65	0	3,554	0.00%
2020/02/20	0	0.00	8	31.08	31.05	-8	3,493	-0.23%
2020/02/19	4	30.95	0	0.00	31.00	4	3,467	0.12%
2020/02/18	19	31.32	12	31.11	31.30	7	3,444	0.20%
2020/02/17	23	30.54	0	0.00	30.25	23	3,363	0.68%
2020/02/13	0	0.00	25	30.47	30.30	-25	3,323	-0.75%
2020/02/12	3	31.00	0	0.00	30.90	3	3,302	0.09%
2020/02/11	1	31.55	0	0.00	31.10	1	3,274	0.03%
2020/02/10	9	30.43	4	31.24	31.10	5	3,217	0.16%
2020/02/07	5	31.08	16	30.75	30.50	-11	3,165	-0.35%
2020/02/06	2	31.30	2	31.40	31.15	0	3,130	0.00%
2020/02/05	15	31.05	13	30.98	30.70	2	3,067	0.07%
2020/02/04	13	29.82	2	29.70	30.55	11	2,935	0.37%
2020/02/03	1	27.30	0	0.00	27.80	1	2,837	0.04%
2020/01/31	3	28.90	1	28.85	28.60	2	2,802	0.07%
2020/01/30	0	0.00	3	27.45	27.45	-3	2,737	-0.11%
2020/01/20	6	30.62	1	30.65	30.50	5	2,700	0.19%
2020/01/17	13	31.22	2	31.68	31.25	11	2,672	0.41%
2020/01/16	2	31.95	9	33.00	31.80	-7	2,648	-0.26%
2020/01/15	3	31.83	6	32.15	32.20	-3	2,564	-0.12%
2020/01/14	15	32.53	2	32.68	32.60	13	2,499	0.52%
2020/01/13	10	31.60	9	31.77	31.70	1	2,385	0.04%
2020/01/10	14	32.86	18	33.35	32.70	-4	2,303	-0.17%
2020/01/09	14	31.95	3	30.98	31.30	11	2,015	0.55%
2020/01/08	12	32.54	7	32.19	31.15	5	1,960	0.26%
2020/01/07	21	32.14	28	32.06	32.00	-7	1,779	-0.39%
2020/01/06	30	31.72	19	32.78	33.70	11	1,529	0.72%
2020/01/03	7	30.27	25	30.62	30.65	-18	1,138	-1.58%
2020/01/02	8	28.14	1	28.45	27.90	7	937	0.75%
2019/12/31	0	0.00	4	28.25	28.10	-4	976	-0.41%
2019/12/30	8	28.19	0	0.00	28.00	8	972	0.82%
2019/12/27	0	0.00	3	27.55	27.50	-3	943	-0.32%
2019/12/26	0	0.00	3	27.92	27.40	-3	962	-0.31%
2019/12/24	2	27.70	1	27.80	27.75	1	1,112	0.09%
2019/12/20	5	27.60	0	0.00	27.50	5	1,125	0.44%
2019/12/19	0	0.00	6	27.18	27.20	-6	1,103	-0.54%
2019/12/18	10	27.51	13	27.67	27.65	-3	1,089	-0.28%
2019/12/10	0	0.00	6	26.75	26.50	-6	1,035	-0.58%
2019/12/09	1	26.95	1	27.10	26.80	0	1,035	0.00%
2019/12/06	2	26.95	26	27.40	27.00	-24	1,035	-2.32%
2019/12/05	2	27.18	1	27.00	27.10	1	1,041	0.10%
2019/12/04	4	27.83	16	27.80	27.50	-12	1,087	-1.10%
2019/12/03	42	26.72	4	26.75	27.00	38	998	3.80%
2019/11/26	0	0.00	4	25.05	25.05	-4	1,044	-0.38%
2019/11/21	0	0.00	6	24.56	24.75	-6	1,042	-0.58%
2019/11/20	0	0.00	4	24.93	24.95	-4	1,040	-0.38%
2019/11/19	0	0.00	5	25.10	24.85	-5	1,040	-0.48%
2019/11/18	5	25.00	0	0.00	24.95	5	1,039	0.48%
2019/11/15	0	0.00	9	24.95	24.90	-9	1,040	-0.87%
2019/11/08	5	25.70	0	0.00	25.60	5	1,030	0.49%
2019/11/07	0	0.00	18	25.73	25.60	-18	1,029	-1.75%
2019/11/04	0	0.00	1	26.45	26.55	-1	1,034	-0.10%
2019/10/29	4	27.00	0	0.00	26.65	4	1,038	0.39%
2019/10/28	4	27.35	0	0.00	27.20	4	1,057	0.38%
2019/10/25	9	27.58	0	0.00	27.50	9	1,061	0.85%
2019/10/24	0	0.00	1	27.70	27.90	-1	1,059	-0.09%
2019/10/23	0	0.00	5	26.52	26.90	-5	1,021	-0.49%
2019/10/22	1	26.55	0	0.00	26.50	1	1,007	0.10%
2019/10/18	9	26.60	0	0.00	26.50	9	1,010	0.89%
2019/10/17	0	0.00	2	26.70	26.70	-2	1,008	-0.20%
2019/10/16	8	26.63	0	0.00	26.60	8	1,009	0.79%
2019/10/15	1	27.80	0	0.00	27.80	1	981	0.10%
2019/10/14	0	0.00	3.5	28.03	27.70	-3.5	974	-0.36%
2019/10/09	7	28.14	0	0.00	28.05	7	961	0.73%
2019/10/08	3	28.63	20	28.65	28.40	-17	959	-1.77%
2019/10/07	0	0.00	1	29.15	28.90	-1	936	-0.11%
2019/10/04	7	28.01	4	27.78	27.80	3	885	0.34%
2019/10/03	1	28.35	0	0.00	28.15	1	874	0.11%
2019/10/02	5	28.57	0	0.00	28.60	5	866	0.58%
2019/10/01	6	29.03	1	28.75	29.10	5	847	0.59%
2019/09/27	7	28.01	8	28.12	28.05	-1	770	-0.13%
2019/09/26	1	27.40	0	0.00	27.30	1	695	0.14%
2019/09/25	3	27.27	2	27.10	27.00	1	662	0.15%
2019/09/23	0	0.00	1	27.05	27.00	-1	651	-0.15%
2019/09/20	4	27.05	0	0.00	27.05	4	649	0.62%
2019/09/19	5	27.35	0	0.00	27.05	5	650	0.77%
2019/09/17	23	26.83	0	0.00	27.50	23	636	3.61%
2019/09/16	0	0.00	10	26.04	26.00	-10	604	-1.65%
2019/09/12	1	26.90	0	0.00	26.65	1	603	0.17%
2019/09/11	1	26.60	0	0.00	26.75	1	604	0.17%
2019/09/10	10	26.60	0	0.00	26.80	10	601	1.66%
2019/09/09	2	27.28	6	26.93	26.90	-4	600	-0.67%
2019/09/06	12	28.23	33	28.21	27.80	-21	585	-3.59%
2019/09/04	17	26.62	0	0.00	26.65	17	501	3.39%
2019/09/03	0	0.00	5	26.45	26.30	-5	497	-1.01%
2019/09/02	11	27.10	1	26.95	26.85	10	493	2.03%
2019/08/30	51	25.69	0	0.00	26.75	51	451	11.30%
2019/08/05	2	25.85	2	25.95	25.35	0	470	0.00%
2019/07/31	0	0.00	1	27.75	27.80	-1	479	-0.21%
2019/07/25	2	28.75	0	0.00	28.75	2	474	0.42%
2019/07/10	0	0.00	5	28.35	28.35	-5	663	-0.75%
2019/06/28	0	0.00	1	27.60	27.65	-1	755	-0.13%
2019/05/27	0	0.00	6	26.85	27.20	-6	927	-0.65%
2019/05/22	2	27.50	0	0.00	27.50	2	976	0.20%
2019/05/10	10	28.79	10	28.97	28.30	0	1,146	0.00%
2019/05/09	14	29.26	9	29.09	28.60	5	1,147	0.44%
2019/05/07	0	0.00	1	31.15	30.70	-1	1,138	-0.09%
2019/05/03	0	0.00	15	31.30	31.50	-15	1,121	-1.34%
2019/04/25	1	32.20	1	32.40	32.30	0	1,181	0.00%
2019/04/23	10	33.85	10	34.20	33.10	0	1,183	0.00%
2019/04/22	0	0.00	1	32.95	33.05	-1	1,142	-0.09%
2019/04/17	1	33.45	3	33.70	33.50	-2	1,110	-0.18%
2019/04/16	5	33.20	0	0.00	32.90	5	1,070	0.47%
2019/04/11	0	0.00	1	33.10	32.50	-1	1,066	-0.09%
2019/04/10	1	33.00	1	32.75	32.60	0	1,056	0.00%
2019/04/09	1	32.70	2	32.53	32.70	-1	1,039	-0.10%
2019/04/08	1	31.90	0	0.00	31.90	1	1,009	0.10%
2019/03/27	0	0.00	1	30.75	30.60	-1	1,021	-0.10%
2019/03/18	2	31.83	0	0.00	31.70	2	1,080	0.19%
2019/03/11	1	32.50	1	32.60	33.00	0	1,332	0.00%
2019/03/08	2	31.95	3	31.90	31.90	-1	1,393	-0.07%
2019/03/07	1	32.30	1	32.45	32.20	0	1,413	0.00%
2019/03/06	0	0.00	1	31.75	31.60	-1	1,427	-0.07%
2019/03/05	0	0.00	1	31.55	31.50	-1	1,464	-0.07%
2019/02/27	0	0.00	5	32.05	31.35	-5	1,494	-0.33%
2019/02/26	0	0.00	1	32.95	32.55	-1	1,493	-0.07%
2019/02/25	1	33.80	0	0.00	33.10	1	1,515	0.07%
2019/02/22	0	0.00	1	33.25	33.15	-1	1,551	-0.06%
2019/02/20	0	0.00	1	33.45	32.65	-1	1,666	-0.06%
2019/02/19	2	32.58	3	32.70	32.60	-1	1,693	-0.06%
2019/02/18	12	32.85	9	32.65	32.65	3	1,693	0.18%
2019/02/15	0	0.00	1	32.05	31.90	-1	1,691	-0.06%
2019/02/14	11	33.16	0	0.00	32.75	11	1,694	0.65%
2019/02/13	2	33.53	11	32.83	33.55	-9	1,686	-0.53%
2019/02/12	1	31.45	1	31.40	32.00	0	1,628	0.00%
2019/02/11	1	30.00	1	30.20	30.20	0	1,649	0.00%
2019/01/30	2	29.85	0	0.00	29.75	2	1,696	0.12%
2019/01/23	5	30.50	0	0.00	30.55	5	2,034	0.25%
2019/01/21	0	0.00	3	31.70	31.30	-3	2,078	-0.14%
2019/01/18	1	30.90	1	30.75	31.05	0	2,113	0.00%
2019/01/17	11	31.66	10	31.30	31.00	1	2,140	0.05%
2019/01/16	3	30.00	3	30.25	30.25	0	2,124	0.00%
2018/12/28	2	31.30	2	31.38	30.80	0	2,414	0.00%
2018/12/22	1	30.30	1	30.50	30.25	0	2,558	0.00%
2018/12/21	0	0.00	2	29.35	30.85	-2	2,598	-0.08%
2018/12/18	1	31.15	1	31.30	31.45	0	2,642	0.00%
2018/12/14	1	32.45	4	31.99	32.60	-3	2,680	-0.11%
2018/12/12	2	33.55	3	33.60	34.00	-1	2,697	-0.04%
2018/12/11	2	32.88	2	33.08	32.65	0	2,697	0.00%
2018/12/10	3	33.30	1	33.70	32.35	2	2,741	0.07%
2018/12/07	3	33.82	3	34.05	34.40	0	2,754	0.00%
2018/12/06	7	34.68	6	34.33	33.10	1	2,792	0.04%
2018/12/04	8	35.18	7	35.10	35.05	1	2,770	0.04%
2018/12/03	12	34.15	12	33.81	34.50	0	2,786	0.00%
2018/11/30	0	0.00	1	31.70	31.40	-1	2,740	-0.04%
2018/11/29	0	0.00	2	30.95	30.95	-2	2,755	-0.07%
2018/11/28	3	31.25	1	31.20	31.20	2	2,775	0.07%
2018/11/26	2	29.38	3	29.52	29.80	-1	2,874	-0.03%
2018/11/23	2	29.48	1	29.30	28.90	1	2,921	0.03%
2018/11/22	0	0.00	130	30.67	29.60	-130	2,997	-4.34%	大賣/鉅額交易
2018/11/21	2	30.80	2	31.03	30.90	0	3,073	0.00%
2018/11/20	3	30.72	4	30.79	30.75	-1	3,174	-0.03%
2018/11/19	131	29.64	1	29.85	29.60	130	3,215	4.04%	大買/鉅額交易
2018/11/16	11	28.43	1	28.40	28.40	10	3,308	0.30%
2018/11/14	1	27.85	1	28.05	27.65	0	3,331	0.00%
2018/11/13	2	27.90	6	26.58	27.90	-4	3,392	-0.12%
2018/11/12	4	27.60	0	0.00	27.40	4	3,508	0.11%
2018/11/08	2	28.65	2	28.80	27.90	0	3,874	0.00%
2018/11/07	5	27.14	9	27.78	28.75	-4	3,939	-0.10%
2018/11/06	3	27.03	133	27.39	26.80	-130	3,987	-3.26%	大賣/鉅額交易
2018/11/05	1	28.60	132	28.02	27.95	-131	4,018	-3.26%	大賣/鉅額交易
2018/11/02	214	29.38	16	28.87	28.75	198	4,090	4.84%	大買/鉅額交易
2018/11/01	10	28.43	3	27.70	27.95	7	4,098	0.17%
2018/10/31	61	27.26	1	26.70	26.90	60	4,057	1.48%
2018/10/29	3	25.02	3	25.18	25.35	0	4,212	0.00%
2018/10/26	1	25.05	1	24.55	24.65	0	4,296	0.00%
2018/10/24	4	27.18	4	27.35	26.90	0	4,447	0.00%
2018/10/23	4	27.55	4	28.26	27.30	0	4,543	0.00%
2018/10/22	6	28.48	3	28.30	28.90	3	4,606	0.07%
2018/10/19	5	28.93	7	29.01	29.15	-2	4,742	-0.04%
2018/10/18	1	30.30	4	30.53	30.40	-3	4,773	-0.06%
2018/10/17	5	31.17	4	31.59	30.40	1	4,854	0.02%
2018/10/16	4	30.80	6	30.98	31.20	-2	4,937	-0.04%
2018/10/15	3	29.68	3	29.85	29.90	0	5,034	0.00%
2018/10/12	22	29.03	21	29.20	29.50	1	5,214	0.02%
2018/10/11	1	28.70	2	28.70	28.70	-1	5,500	-0.02%
2018/10/09	5	32.24	5	32.25	31.85	0	5,688	0.00%
2018/10/08	17	31.86	7	31.71	32.20	10	5,834	0.17%
2018/10/05	50	32.57	6	34.31	32.30	44	5,857	0.75%
2018/10/04	7	36.36	29	35.98	35.85	-22	5,899	-0.37%
2018/10/03	1	36.95	25	36.70	36.95	-24	5,936	-0.40%
2018/10/01	1	37.15	3	37.45	37.60	-2	6,126	-0.03%
2018/09/28	1	37.15	6	37.50	36.85	-5	6,273	-0.08%
2018/09/26	1	39.80	1	40.40	38.85	0	6,676	0.00%
2018/09/20	0	0.00	2	39.80	38.80	-2	7,158	-0.03%
2018/09/19	0	0.00	1	40.10	39.20	-1	7,395	-0.01%
2018/09/18	1	39.75	0	0.00	39.70	1	7,391	0.01%
2018/09/17	0	0.00	1	40.60	41.10	-1	7,372	-0.01%
2018/09/14	0	0.00	4	39.80	41.20	-4	7,360	-0.05%
2018/09/13	4	40.76	4	39.58	39.60	0	7,312	0.00%
2018/09/12	1	38.60	2	38.98	39.50	-1	7,280	-0.01%
2018/09/11	5	41.92	5	41.64	41.20	0	7,233	0.00%
2018/09/10	3	41.38	5	42.02	42.50	-2	7,186	-0.03%
2018/09/07	9	42.95	9	41.39	41.30	0	7,145	0.00%
2018/09/06	2	45.28	2	45.48	45.45	0	7,095	0.00%
2018/09/05	3	46.12	3	46.43	45.50	0	7,092	0.00%
2018/09/04	5	45.40	6	45.65	46.25	-1	7,196	-0.01%
2018/09/03	10	45.96	3	44.52	45.00	7	7,225	0.10%
2018/08/31	7	48.61	8	48.94	48.45	-1	7,216	-0.01%
2018/08/30	3	48.03	1	48.40	48.00	2	7,293	0.03%
2018/08/29	1	48.15	3	48.77	48.35	-2	7,330	-0.03%
2018/08/28	7	47.59	0	0.00	47.60	7	7,352	0.10%
2018/08/27	1	46.30	4	47.31	48.30	-3	7,293	-0.04%
2018/08/24	7	44.03	11	43.82	44.05	-4	7,200	-0.06%
2018/08/23	8	43.54	4	43.21	42.10	4	7,151	0.06%
2018/08/22	0	0.00	2	46.50	45.50	-2	7,106	-0.03%
2018/08/21	1	47.00	1	46.25	47.05	0	7,505	0.00%
2018/08/20	4	46.50	3	46.72	46.80	1	7,655	0.01%
2018/08/17	4	48.01	0	0.00	46.35	4	7,878	0.05%
2018/08/16	6	48.98	7	48.16	48.60	-1	8,164	-0.01%
2018/08/15	16	47.28	13	47.85	47.80	3	8,453	0.04%
2018/08/14	4	44.94	8	46.06	47.30	-4	8,663	-0.05%
2018/08/13	2	43.48	0	0.00	43.00	2	8,773	0.02%
2018/08/10	14	47.58	20	47.76	46.90	-6	8,845	-0.07%
2018/08/09	10	48.48	8	48.64	47.70	2	8,973	0.02%
2018/08/08	18	51.15	17	49.96	48.80	1	9,068	0.01%
2018/08/07	5	50.20	4	50.58	50.70	1	9,340	0.01%
2018/08/06	18	50.48	15	49.87	49.70	3	9,599	0.03%
2018/08/03	84	49.58	35	51.06	50.50	49	9,915	0.49%
2018/08/02	5	48.62	2	47.60	46.85	3	9,918	0.03%
2018/08/01	31	51.96	31	51.43	51.40	0	9,870	0.00%
2018/07/31	2	50.60	2	51.70	51.00	0	9,834	0.00%
2018/07/30	15	52.90	64	51.75	51.10	-49	9,729	-0.50%
2018/07/27	47	56.18	44	56.79	56.70	3	9,633	0.03%
2018/07/26	62	56.08	72	56.56	56.60	-10	9,571	-0.10%
2018/07/25	19	54.32	20	54.12	54.00	-1	9,420	-0.01%
2018/07/24	23	55.33	33	54.75	54.80	-10	9,413	-0.11%
2018/07/23	8	53.04	5	53.90	54.80	3	9,397	0.03%
2018/07/20	2	53.00	11	56.52	52.30	-9	9,344	-0.10%
2018/07/19	13	56.88	5	56.88	57.00	8	9,256	0.09%
2018/07/18	34	60.88	61	56.10	55.40	-27	9,125	-0.30%
2018/07/17	5	63.16	6	68.08	61.50	-1	8,832	-0.01%
2018/07/16	6	67.63	4	69.33	66.60	2	8,657	0.02%
2018/07/13	4	66.80	7	67.14	66.40	-3	8,567	-0.04%
2018/07/12	7	65.07	24	65.83	66.30	-17	8,562	-0.20%
2018/07/11	16	65.69	13	64.45	63.60	3	8,591	0.03%
2018/07/10	15	65.27	6	63.50	67.60	9	8,825	0.10%
2018/07/09	25	63.02	35	62.51	62.00	-10	8,771	-0.11%
2018/07/06	10	64.15	12	64.46	64.00	-2	8,667	-0.02%
2018/07/05	7	70.16	20	71.21	68.10	-13	8,546	-0.15%
2018/07/04	48	72.44	48	66.30	69.80	0	8,345	0.00%
2018/07/03	56	74.68	59	73.49	73.10	-3	8,184	-0.04%
2018/07/02	46	71.03	36	71.31	71.20	10	7,949	0.13%
2018/06/29	32	73.87	25	70.56	70.50	7	7,890	0.09%
2018/06/28	51	74.07	22	73.18	73.00	29	7,787	0.37%
2018/06/27	20	68.80	0	0.00	69.40	20	7,640	0.26%
2018/06/26	2	67.80	0	0.00	69.00	2	7,758	0.03%
2018/06/22	0	0.00	2	61.95	63.20	-2	7,838	-0.03%
2018/06/21	0	0.00	7	65.50	63.90	-7	7,860	-0.09%
2018/06/20	2	59.90	1	66.50	66.50	1	7,916	0.01%
2018/06/15	0	0.00	6	68.08	68.00	-6	8,310	-0.07%
2018/06/14	11	69.00	6	68.00	66.00	5	8,326	0.06%
2018/06/13	1	71.00	0	0.00	70.30	1	8,299	0.01%
2018/06/12	7	78.50	20	79.68	78.10	-13	8,308	-0.16%
2018/06/11	3	76.37	2	77.45	77.80	1	8,258	0.01%
2018/06/08	5	69.92	8	70.41	70.80	-3	8,217	-0.04%
2018/06/07	15	68.80	8	69.40	72.00	7	8,191	0.09%
2018/06/06	1	64.80	38	61.02	65.60	-37	8,091	-0.46%
2018/06/05	8	60.38	64	59.73	59.70	-56	8,062	-0.69%
2018/06/04	1	58.60	3	58.60	58.60	-2	8,117	-0.02%
2018/06/01	17	52.77	39	53.05	53.30	-22	8,313	-0.26%
2018/05/31	23	57.36	22	52.92	52.40	1	8,872	0.01%
2018/05/30	22	55.68	11	55.42	57.10	11	9,042	0.12%
2018/05/29	35	57.51	35	58.31	58.80	0	9,052	0.00%
2018/05/28	33	54.58	21	55.62	55.70	12	8,710	0.14%
2018/05/25	18	49.65	13	50.50	50.70	5	8,558	0.06%
2018/05/24	104	45.87	22	43.90	46.10	82	8,327	0.98%	大買/
2018/05/23	48	43.62	34	43.59	42.80	14	8,045	0.17%
2018/05/22	43	43.42	37	42.30	44.00	6	7,771	0.08%
2018/05/21	12	38.00	20	38.41	40.00	-8	7,447	-0.11%
2018/05/18	15	37.19	10	36.75	36.45	5	7,305	0.07%
2018/05/17	16	37.10	25	37.14	35.50	-9	7,259	-0.12%
2018/05/16	10	38.83	8	39.10	39.10	2	7,531	0.03%
2018/05/15	6	39.80	2	40.00	39.10	4	7,638	0.05%
2018/05/14	22	39.10	12	39.75	40.15	10	7,524	0.13%
2018/05/11	15	35.27	15	36.04	36.65	0	7,250	0.00%
2018/05/10	12	33.55	32	33.30	34.95	-20	6,895	-0.29%
2018/05/07	20	30.93	0	0.00	31.00	20	6,712	0.30%
2018/05/04	0	0.00	1	30.15	29.75	-1	6,670	-0.01%
2018/05/03	0	0.00	1	29.00	29.50	-1	6,655	-0.02%
2018/05/02	11	30.31	0	0.00	30.00	11	6,644	0.17%
2018/04/30	0	0.00	1	30.25	29.95	-1	6,654	-0.02%
2018/04/27	9	29.01	10	30.33	30.45	-1	6,685	-0.01%
2018/04/26	2	28.25	0	0.00	28.15	2	6,734	0.03%
2018/04/25	0	0.00	2	30.60	31.25	-2	6,698	-0.03%
2018/04/23	0	0.00	1	35.90	35.10	-1	6,697	-0.01%
2018/04/20	4	35.23	1	35.25	35.00	3	6,777	0.04%
2018/04/19	1	35.65	2	36.10	35.65	-1	7,020	-0.01%
2018/04/18	6	34.98	6	35.55	35.50	0	7,172	0.00%
2018/04/17	3	34.60	0	0.00	34.25	3	7,416	0.04%
2018/04/16	0	0.00	5	37.54	37.00	-5	7,342	-0.07%
2018/04/11	9	33.71	3	33.80	33.75	6	7,073	0.08%
2018/04/10	3	35.75	0	0.00	34.45	3	7,196	0.04%
2018/04/09	0	0.00	3	35.42	36.40	-3	7,222	-0.04%
2018/04/03	3	34.85	2	35.03	34.75	1	7,218	0.01%
2018/04/02	1	35.55	0	0.00	35.55	1	7,327	0.01%
2018/03/30	0	0.00	3	36.38	35.80	-3	7,418	-0.04%
2018/03/29	0	0.00	14	35.61	36.10	-14	7,305	-0.19%
2018/03/28	13	34.60	8	34.29	34.10	5	7,205	0.07%
2018/03/27	2	33.80	6	34.03	34.40	-4	7,132	-0.06%
2018/03/26	2	33.33	2	33.53	33.30	0	7,098	0.00%
2018/03/23	6	33.13	3	33.68	33.20	3	7,064	0.04%
2018/03/22	11	36.32	22	35.23	34.75	-11	6,999	-0.16%
2018/03/21	27	35.04	6	35.48	36.00	21	6,781	0.31%
2018/03/20	0	0.00	1	33.40	33.40	-1	6,551	-0.02%
2018/03/19	1	32.90	3	33.22	32.90	-2	6,496	-0.03%
2018/03/16	2	33.88	0	0.00	33.90	2	6,460	0.03%
2018/03/15	1	35.10	1	34.75	34.45	0	6,423	0.00%
2018/03/14	0	0.00	7	34.06	33.90	-7	6,320	-0.11%
2018/03/12	0	0.00	1	33.90	33.50	-1	6,220	-0.02%
2018/03/09	4	34.26	1	34.10	34.10	3	6,167	0.05%
2018/03/08	2	36.18	0	0.00	34.80	2	6,098	0.03%
2018/03/07	21	36.22	10	35.21	35.10	11	5,925	0.19%
2018/03/06	28	36.97	28	37.25	37.20	0	5,676	0.00%
2018/03/05	13	33.81	19	33.98	35.30	-6	5,056	-0.12%
2018/03/02	15	32.43	5	33.45	32.10	10	4,786	0.21%
2018/03/01	7	31.66	25	32.02	32.70	-18	4,682	-0.38%
2018/02/27	2	31.75	3	31.00	31.10	-1	4,582	-0.02%
2018/02/26	0	0.00	8	31.26	30.50	-8	4,544	-0.18%
2018/02/23	15	32.93	14	32.65	31.60	1	4,485	0.02%
2018/02/22	14	32.59	1	33.30	32.10	13	4,352	0.30%
2018/02/21	3	31.70	0	0.00	32.60	3	4,151	0.07%
2018/02/08	30	34.25	39	34.15	31.80	-9	3,827	-0.24%
2018/02/07	17	32.78	7	31.96	33.15	10	3,356	0.30%
2018/02/06	2	29.60	13	30.08	30.15	-11	3,055	-0.36%
2018/02/05	5	28.60	1	29.30	29.30	4	2,769	0.14%
2018/02/02	10	29.35	0	0.00	28.70	10	2,712	0.37%
2018/02/01	4	28.70	5	28.30	29.00	-1	2,673	-0.04%
2018/01/31	5	27.60	0	0.00	27.70	5	2,641	0.19%
2018/01/26	0	0.00	2	29.15	28.95	-2	2,579	-0.08%
2018/01/25	2	29.00	1	30.20	29.00	1	2,572	0.04%
2018/01/23	2	30.00	2	30.50	29.45	0	2,626	0.00%
2018/01/22	0	0.00	1	31.40	31.75	-1	2,607	-0.04%
2018/01/18	1	30.05	0	0.00	29.85	1	2,432	0.04%
2018/01/16	0	0.00	2	30.75	31.10	-2	2,294	-0.09%
2018/01/15	5	32.32	1	33.50	32.75	4	2,169	0.18%
2018/01/12	5	31.16	6	30.84	31.20	-1	1,888	-0.05%
2018/01/11	62	29.78	76	29.59	29.50	-14	1,649	-0.85%
2018/01/09	0	0.00	1	27.00	26.35	-1	1,285	-0.08%
2018/01/04	13	27.83	3	28.35	27.35	10	1,147	0.87%
2018/01/03	0	0.00	1	27.30	27.95	-1	982	-0.10%
2018/01/02	1	26.70	0	0.00	27.00	1	885	0.11%