強茂 (2481)-富邦-永和券商分點個股進出

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－富邦-永和券商分點個股進出

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-永和券商分點個股進出
富邦-永和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	12	51.90	0	0.00	51.70	12	2,389	0.50%
2024/11/20	2	51.35	11	51.20	51.20	-9	2,416	-0.37%
2024/11/19	4	51.08	2	51.65	51.90	2	2,423	0.08%
2024/11/18	0	0.00	1	50.90	51.10	-1	2,429	-0.04%
2024/11/15	4	52.38	3	52.00	52.00	1	2,428	0.04%
2024/11/14	3	53.07	0	0.00	51.90	3	2,436	0.12%
2024/11/13	2	53.55	9	53.13	53.20	-7	2,436	-0.29%
2024/11/12	1	54.00	0	0.00	53.40	1	2,439	0.04%
2024/11/11	0	0.00	2	56.60	56.40	-2	2,416	-0.08%
2024/11/08	8	57.25	0	0.00	56.20	8	2,427	0.33%
2024/11/07	9	56.66	11	57.09	58.20	-2	2,423	-0.08%
2024/11/06	7	55.07	3.2	55.12	55.10	3.8	2,405	0.16%
2024/11/05	2	55.00	0	0.00	54.60	2	2,435	0.08%
2024/11/04	4	54.75	2	54.90	54.60	2	2,500	0.08%
2024/11/01	0	0.00	1	55.50	55.60	-1	2,542	-0.04%
2024/10/30	2	56.45	4	55.65	55.60	-2	2,551	-0.08%
2024/10/29	1	56.60	0.1	57.00	57.00	0.9	2,567	0.04%
2024/10/28	8	58.16	1	57.50	57.50	7	2,561	0.27%
2024/10/25	6	59.07	8.5	59.84	59.40	-2.5	2,544	-0.10%
2024/10/24	21.1	59.96	2	59.60	58.60	19.1	2,569	0.74%
2024/10/23	5	61.72	46	60.21	59.80	-41	2,528	-1.62%
2024/10/22	0	58.00	0	57.90	57.80	0	2,429	0.00%
2024/10/21	10	57.76	1	58.00	57.90	9	2,479	0.36%
2024/10/18	0	0.00	7	56.63	56.50	-7	2,532	-0.28%
2024/10/17	7	57.50	4	57.33	57.50	3	2,628	0.11%
2024/10/16	1	56.80	4	56.50	56.70	-3	2,761	-0.11%
2024/10/15	2	58.90	0	58.90	57.80	2	3,045	0.07%
2024/10/14	0	0.00	1	58.00	58.00	-1	3,390	-0.03%
2024/10/09	2	57.60	0	0.00	57.20	2	3,987	0.05%
2024/10/08	2	58.75	4	58.65	58.20	-2	4,080	-0.05%
2024/10/07	0	0.00	1	59.30	59.50	-1	4,157	-0.02%
2024/10/04	3	57.93	2	58.40	58.10	1	4,249	0.02%
2024/10/01	1	58.20	1	58.70	58.60	0	4,351	0.00%
2024/09/30	2	58.70	3	58.30	58.10	-1	4,721	-0.02%
2024/09/27	2.1	58.80	0	0.00	58.80	2.1	4,906	0.04%
2024/09/26	4	61.00	0	0.00	59.10	4	4,879	0.08%
2024/09/25	40	62.73	21.6	62.53	59.80	18.5	4,801	0.38%
2024/09/24	22	60.51	11.2	59.45	59.80	10.8	4,528	0.24%
2024/09/23	29	59.51	29	59.57	60.50	0	4,370	0.00%
2024/09/20	0	0.00	11	55.93	55.90	-11	4,224	-0.26%
2024/09/19	1	55.10	1	56.10	55.30	0	4,208	0.00%
2024/09/18	1	55.60	2	55.85	55.00	-1	4,210	-0.02%
2024/09/16	1.4	56.20	2.6	55.83	55.80	-1.2	4,198	-0.03%
2024/09/13	1	53.50	1	54.10	54.00	0	4,164	0.00%
2024/09/12	0	53.00	1	53.20	53.40	-1	4,170	-0.02%
2024/09/11	0	0.00	5	53.52	52.70	-5	4,177	-0.12%
2024/09/10	0	0.00	2	53.85	53.50	-2	4,185	-0.05%
2024/09/09	0	0.00	0.3	52.50	53.50	-0.3	4,176	-0.01%
2024/09/06	0	0.00	1	52.00	52.30	-1	4,177	-0.02%
2024/09/04	1	52.10	3	52.07	52.00	-2	4,187	-0.05%
2024/09/03	3	54.83	6	54.20	54.20	-3	4,180	-0.07%
2024/09/02	3	55.30	3	55.00	55.00	0	4,184	0.00%
2024/08/30	0	0.00	2	55.50	55.60	-2	4,183	-0.05%
2024/08/28	2	54.70	0	0.00	54.60	2	4,207	0.05%
2024/08/27	1	54.90	1	54.80	54.80	0	4,231	0.00%
2024/08/26	1	56.00	14.2	55.22	55.20	-13.2	4,252	-0.31%
2024/08/23	2	53.00	1	53.50	53.40	1	4,257	0.02%
2024/08/22	14	54.04	6	53.97	53.90	8	4,398	0.18%
2024/08/21	0	53.23	2	53.30	53.00	-2	4,430	-0.04%
2024/08/20	3	53.90	1	54.10	53.70	2	4,417	0.05%
2024/08/19	8	52.80	4	53.40	53.50	4	4,407	0.09%
2024/08/16	1	52.90	0.1	52.79	52.80	0.9	4,398	0.02%
2024/08/15	1	52.30	2.1	52.05	51.70	-1	4,383	-0.02%
2024/08/14	4	51.25	1	51.50	51.30	3	4,364	0.07%
2024/08/13	5	50.72	1.1	51.28	51.30	3.9	4,354	0.09%
2024/08/09	6	48.70	6	48.57	48.30	0	4,325	0.00%
2024/08/07	0	0.00	10	49.73	49.95	-10	4,281	-0.23%
2024/08/06	6	44.38	13	47.33	46.35	-7	4,247	-0.16%
2024/08/05	13	48.77	4	50.85	48.60	9	4,176	0.22%
2024/08/02	3	54.63	1	54.21	54.00	2	4,139	0.05%
2024/08/01	2.1	56.48	1.1	55.91	56.90	1	4,101	0.03%
2024/07/31	3	54.44	1	54.70	54.50	2	4,068	0.05%
2024/07/30	5	54.26	4	54.68	54.50	1	4,056	0.03%
2024/07/29	6.1	54.90	2.7	54.86	55.00	3.4	4,028	0.08%
2024/07/26	13	55.88	12	55.88	55.70	1	4,004	0.03%
2024/07/23	2.2	58.06	0.3	58.43	58.10	1.9	3,960	0.05%
2024/07/22	6	57.73	2.2	58.35	57.40	3.9	3,920	0.10%
2024/07/19	28	61.02	4	60.95	60.20	24	3,853	0.62%
2024/07/18	10.2	62.78	21	63.54	62.60	-10.8	3,786	-0.29%
2024/07/17	41.5	65.82	8.3	65.85	64.70	33.2	3,679	0.90%
2024/07/16	54	67.02	30	67.44	66.50	24	3,541	0.68%
2024/07/15	31.5	65.82	44	66.08	66.20	-12.6	3,249	-0.39%
2024/07/12	40.2	65.89	43.2	66.22	65.70	-3	2,892	-0.10%
2024/07/11	17.5	63.62	57	64.24	64.40	-39.5	2,506	-1.58%
2024/07/10	14	61.84	7	62.33	62.80	7	2,320	0.30%
2024/07/09	22	61.07	2	60.50	60.50	20	2,217	0.90%
2024/07/08	20	62.00	2	62.30	62.50	18	2,137	0.84%
2024/07/05	15	63.59	14	63.98	64.00	1	2,039	0.05%
2024/07/04	41	63.96	54	63.71	63.80	-13	1,932	-0.67%
2024/07/03	2.3	58.23	36	60.77	61.00	-33.8	1,557	-2.17%
2024/07/02	0	0.00	1	55.80	56.10	-1	1,377	-0.07%
2024/07/01	1	56.21	0	0.00	55.80	1	1,389	0.07%
2024/06/28	0	0.00	3	56.70	56.40	-3	1,386	-0.22%
2024/06/27	1	57.10	2.2	56.66	56.70	-1.2	1,380	-0.09%
2024/06/25	0	0.00	0.4	57.30	57.60	-0.4	1,384	-0.03%
2024/06/24	2	57.50	0.2	58.10	57.50	1.8	1,414	0.13%
2024/06/20	10	58.95	31	58.36	59.00	-21	1,415	-1.48%
2024/06/19	1	58.20	1	58.30	58.10	0	1,403	0.00%
2024/06/18	1	58.80	0	0.00	59.40	1	1,399	0.07%
2024/06/17	2	59.15	0	0.00	59.50	2	1,415	0.14%
2024/06/14	5	58.68	1	58.80	58.80	4	1,410	0.28%
2024/06/13	2	58.00	1	58.10	58.40	1	1,422	0.07%
2024/06/11	0	0.00	10	58.30	58.30	-10	1,441	-0.69%
2024/06/07	2	58.25	2	58.65	58.80	0	1,459	0.00%
2024/06/06	1	57.20	1	57.70	57.70	0	1,453	0.00%
2024/06/05	2	57.30	0	0.00	57.20	2	1,463	0.14%
2024/06/04	7	58.57	3	58.73	58.10	4	1,503	0.27%
2024/05/31	7	59.03	1	59.20	59.00	6	1,511	0.40%
2024/05/30	2	59.30	2	59.65	59.00	0	1,494	0.00%
2024/05/29	38	59.71	12	59.51	59.10	26	1,483	1.75%
2024/05/28	28	60.22	20	60.73	60.20	8	1,431	0.56%
2024/05/27	0	0.00	4	58.20	58.70	-4	1,287	-0.31%
2024/05/24	0	0.00	10	55.46	55.70	-10	1,242	-0.80%
2024/05/23	1	55.90	0	0.00	55.60	1	1,243	0.08%
2024/05/22	10	56.70	15	56.76	56.80	-5	1,247	-0.40%
2024/05/17	1	56.90	3	57.23	57.30	-2	1,262	-0.16%
2024/05/16	0	0.00	4	57.10	57.00	-4	1,271	-0.31%
2024/05/14	1	56.50	15.2	56.50	56.40	-14.2	1,281	-1.11%
2024/05/10	2	55.15	0	0.00	55.40	2	1,281	0.16%
2024/05/09	0.4	55.50	0	0.00	55.20	0.4	1,278	0.03%
2024/05/07	1	55.60	1	55.40	55.70	0	1,278	0.00%
2024/05/06	1	56.30	0	0.00	56.00	1	1,279	0.08%
2024/05/03	0	0.00	1	56.50	56.30	-1	1,279	-0.08%
2024/05/02	4	55.88	0	0.00	55.80	4	1,279	0.31%
2024/04/30	0	0.00	2	58.30	56.70	-2	1,284	-0.16%
2024/04/29	0	0.00	0	55.50	56.30	0	1,259	0.00%
2024/04/26	1	55.00	0	0.00	54.60	1	1,264	0.08%
2024/04/25	4	54.80	0	0.00	54.50	4	1,270	0.32%
2024/04/24	0	0.00	1	55.20	55.50	-1	1,283	-0.08%
2024/04/23	0	53.70	0.2	53.70	53.70	-0.1	1,372	-0.01%
2024/04/22	0.1	53.58	0	0.00	52.80	0.1	1,406	0.01%
2024/04/19	13.1	54.25	10	54.30	53.80	3.1	1,403	0.22%
2024/04/18	4.1	56.26	0	0.00	56.80	4.1	1,389	0.30%
2024/04/17	0.1	56.80	0	0.00	56.80	0.1	1,395	0.01%
2024/04/16	4	56.50	3	55.33	55.80	1	1,411	0.07%
2024/04/15	1	58.60	0	0.00	58.30	1	1,390	0.07%
2024/04/12	1	59.10	1	59.10	59.40	0	1,385	0.00%
2024/04/11	8.3	59.04	0	59.50	59.70	8.3	1,380	0.60%
2024/04/10	2.1	59.70	7	59.73	59.70	-4.9	1,397	-0.35%
2024/04/09	4.1	58.80	18	59.04	59.20	-13.9	1,436	-0.97%
2024/04/08	0	58.93	2	59.10	59.10	-2	1,462	-0.14%
2024/04/03	1	58.20	3	58.13	58.20	-2	1,459	-0.14%
2024/04/02	4.1	57.25	0	0.00	57.80	4.1	1,479	0.27%
2024/04/01	8	57.56	2	57.70	57.80	6	1,497	0.40%
2024/03/29	3	57.27	1	56.90	56.90	2	1,505	0.13%
2024/03/28	0.5	57.70	0	0.00	57.40	0.5	1,568	0.03%
2024/03/27	5	57.36	2	58.05	57.70	3	1,591	0.19%
2024/03/26	1	57.30	4	57.10	56.70	-3	1,581	-0.19%
2024/03/25	12	58.58	0	0.00	57.80	12	1,625	0.74%
2024/03/22	1	57.70	16	57.66	57.70	-15	1,668	-0.90%
2024/03/21	3	57.20	0	0.00	57.00	3	1,777	0.17%
2024/03/20	4	56.88	1	57.40	57.10	3	2,165	0.14%
2024/03/19	2	56.65	0	0.00	56.50	2	2,247	0.09%
2024/03/18	0.2	56.50	2	56.45	56.90	-1.8	2,253	-0.08%
2024/03/15	3.2	57.13	0	0.00	57.10	3.2	2,284	0.14%
2024/03/14	1.1	57.62	37	57.62	57.60	-36	2,344	-1.53%
2024/03/13	15	58.47	0	0.00	58.40	15	2,361	0.64%
2024/03/12	7	59.74	0	0.00	59.70	7	2,355	0.30%
2024/03/11	3	59.27	21	58.78	59.00	-18	2,378	-0.76%
2024/03/08	1	60.70	3	60.70	59.20	-2	2,410	-0.08%
2024/03/07	6.1	60.20	18	59.78	60.30	-11.9	2,431	-0.49%
2024/03/06	4	60.90	3	61.10	60.90	1	2,561	0.04%
2024/03/05	1.1	61.22	0	0.00	61.20	1.1	2,838	0.04%
2024/03/04	2.1	61.60	3	61.77	61.50	-1	2,886	-0.03%
2024/03/01	3	62.03	3	62.03	62.00	0	2,874	0.00%
2024/02/29	9	61.96	0	0.00	62.40	9	2,876	0.31%
2024/02/27	1	62.00	0	0.00	62.00	1	2,876	0.03%
2024/02/26	0	0.00	1	62.60	62.90	-1	2,878	-0.03%
2024/02/23	16.1	62.58	1	62.70	62.20	15.1	2,878	0.52%
2024/02/22	3.1	63.27	2	63.15	63.10	1.1	2,893	0.04%
2024/02/21	6	63.32	3	63.30	63.50	3	2,900	0.10%
2024/02/20	2	63.10	0	0.00	62.90	2	2,896	0.07%
2024/02/19	2	64.05	5.1	64.14	63.80	-3.1	2,891	-0.11%
2024/02/16	0	0.00	1	63.00	63.30	-1	2,896	-0.03%
2024/02/15	0	62.00	1	61.60	61.90	-1	2,889	-0.03%
2024/02/05	11.1	61.10	2	61.10	61.20	9.1	2,888	0.31%
2024/02/02	0	0.00	5	61.84	61.80	-5	2,901	-0.17%
2024/02/01	1	61.90	1.1	61.71	61.70	-0.1	2,905	0.00%
2024/01/31	0	62.10	0	0.00	61.90	0	2,903	0.00%
2024/01/30	2	62.80	5	62.90	62.50	-3	2,888	-0.10%
2024/01/29	1	63.30	1.2	63.38	63.40	-0.2	2,880	-0.01%
2024/01/25	2	63.50	4	63.40	63.50	-2	2,885	-0.07%
2024/01/24	3	64.50	0	0.00	63.90	3	2,883	0.10%
2024/01/23	1	63.70	1.1	64.20	64.30	-0.1	2,899	0.00%
2024/01/19	1	63.10	1	63.10	63.00	0	2,895	0.00%
2024/01/18	3	63.10	11	62.78	62.70	-8	2,899	-0.28%
2024/01/17	3	65.43	4	63.38	63.10	-1	2,895	-0.03%
2024/01/16	8.1	64.54	0.1	65.00	64.80	8	2,802	0.28%
2024/01/15	1	63.80	1	63.80	63.80	0	2,770	0.00%
2024/01/12	1	63.40	6	63.02	63.10	-5	2,793	-0.18%
2024/01/11	1	63.20	1	63.90	63.90	0	2,783	0.00%
2024/01/10	1	62.80	0	0.00	62.90	1	2,804	0.04%
2024/01/09	2	64.30	0	0.00	63.90	2	2,783	0.07%
2024/01/08	0	65.20	0	0.00	64.90	0	2,771	0.00%
2024/01/05	3	65.03	0	0.00	64.70	3	2,770	0.11%
2024/01/04	3.2	64.94	2	64.90	65.00	1.2	2,764	0.04%
2024/01/03	3.5	65.14	0	0.00	65.70	3.5	2,741	0.13%
2024/01/02	5.2	66.69	0	0.00	66.60	5.2	2,686	0.19%
2023/12/29	2	67.30	13	67.37	67.30	-11	2,646	-0.41%
2023/12/28	3.1	68.95	1	68.00	67.80	2.1	2,629	0.08%
2023/12/27	6	68.62	14.2	68.77	68.50	-8.2	2,589	-0.32%
2023/12/26	14	69.03	19	69.12	69.00	-5	2,568	-0.19%
2023/12/25	23.2	70.54	22	70.83	69.30	1.2	2,552	0.05%
2023/12/22	4	69.50	14	69.13	69.60	-10	2,486	-0.40%
2023/12/21	1	68.50	6	68.60	68.60	-5	2,460	-0.20%
2023/12/20	3.1	69.86	8	69.48	68.60	-4.9	2,439	-0.20%
2023/12/19	3	68.07	0	0.00	68.50	3	2,392	0.13%
2023/12/18	20	69.73	27	70.63	69.30	-7	2,342	-0.30%
2023/12/15	5	72.49	12	71.98	69.30	-7	2,231	-0.31%
2023/12/14	9	70.17	4	69.70	70.30	5	1,847	0.27%
2023/12/11	2	68.90	2	69.75	69.00	0	1,776	0.00%
2023/12/08	1	68.70	2	68.50	68.60	-1	1,714	-0.06%
2023/12/07	0	0.00	5	66.88	67.10	-5	1,699	-0.29%
2023/12/06	2	67.90	0	0.00	67.90	2	1,696	0.12%
2023/12/05	0	0.00	7	67.74	68.70	-7	1,673	-0.42%
2023/12/04	7	69.46	5	68.98	68.50	2	1,630	0.12%
2023/12/01	5	70.82	0	0.00	70.20	5	1,573	0.32%
2023/11/30	15	68.08	23	69.87	70.70	-8	1,431	-0.56%
2023/11/29	0	0.00	1	64.70	65.90	-1	1,156	-0.09%
2023/11/28	0	63.90	0	0.00	63.80	0	1,104	0.00%
2023/11/24	2.1	64.36	3	63.90	63.90	-0.9	1,137	-0.08%
2023/11/22	0.3	63.90	3	63.80	63.80	-2.7	1,142	-0.23%
2023/11/21	1.1	63.91	0	0.00	63.70	1.1	1,146	0.10%
2023/11/20	0	0.00	3	62.50	62.90	-3	1,139	-0.26%
2023/11/17	0	0.00	0.1	61.90	62.10	-0.1	1,144	-0.01%
2023/11/15	0.1	60.90	1	61.50	61.60	-0.9	1,156	-0.08%
2023/11/13	0	0.00	5	60.00	59.70	-5	1,189	-0.42%
2023/11/10	4	59.88	3	60.00	59.90	1	1,207	0.08%
2023/11/09	1	60.91	0	0.00	60.80	1	1,210	0.08%
2023/11/06	0	61.60	0	0.00	62.00	0	1,393	0.00%
2023/11/03	1	61.10	0	0.00	61.00	1	1,449	0.07%
2023/11/02	0	0.00	1	61.10	61.30	-1	1,476	-0.07%
2023/11/01	1	60.00	0	0.00	60.00	1	1,499	0.07%
2023/10/31	0	0.00	1	60.60	59.60	-1	1,525	-0.07%
2023/10/20	0	0.00	1	60.80	61.80	-1	1,961	-0.05%
2023/10/19	0	63.00	0	0.00	63.00	0	2,055	0.00%
2023/10/18	0	62.90	0	0.00	63.20	0	2,129	0.00%
2023/10/17	0	0.00	3	64.07	63.70	-3	2,201	-0.14%
2023/10/16	1	63.40	0	0.00	63.30	1	2,403	0.04%
2023/10/06	2	64.40	0	0.00	64.60	2	3,894	0.05%
2023/10/04	0	0.00	2	63.60	63.80	-2	5,391	-0.04%
2023/09/27	1	63.60	2	63.80	63.50	-1	5,672	-0.02%
2023/09/26	1	64.50	1	64.00	64.00	0	5,682	0.00%
2023/09/25	1.1	65.10	0	0.00	65.10	1.1	5,697	0.02%
2023/09/22	0	0.00	2	64.30	64.50	-2	5,702	-0.04%
2023/09/21	1	64.60	2	64.30	64.00	-1	5,704	-0.02%
2023/09/19	2	66.50	0	0.00	65.80	2	5,784	0.03%
2023/09/18	0	0.00	1	67.20	67.10	-1	5,793	-0.02%
2023/09/15	6	66.18	2	66.60	66.40	4	5,809	0.07%
2023/09/14	0	0.00	1	66.80	67.20	-1	5,800	-0.02%
2023/09/13	2	65.70	0	0.00	65.80	2	5,789	0.03%
2023/09/12	4	65.98	17	65.92	65.80	-13	5,816	-0.22%
2023/09/11	2	65.70	0	0.00	64.80	2	5,816	0.03%
2023/09/08	2	64.80	1	64.40	64.70	1	5,816	0.02%
2023/09/07	0	0.00	0.7	65.67	64.70	-0.7	5,837	-0.01%
2023/09/05	10	65.85	10	65.40	65.80	0	5,961	0.00%
2023/09/04	1	64.90	0	0.00	64.90	1	5,958	0.02%
2023/09/01	3	64.47	1	64.10	64.30	2	5,963	0.03%
2023/08/30	2.3	63.57	2	63.90	64.00	0.3	6,007	0.00%
2023/08/29	0.4	62.30	0	0.00	62.70	0.4	6,070	0.01%
2023/08/28	0	62.10	1	61.60	61.60	-1	6,075	-0.02%
2023/08/25	2	62.60	4	62.23	62.20	-2	6,093	-0.03%
2023/08/24	3	62.53	2	62.50	62.60	1	6,106	0.02%
2023/08/23	0	0.00	2	62.35	62.30	-2	6,159	-0.03%
2023/08/22	1	63.00	0	0.00	62.10	1	6,172	0.02%
2023/08/18	0	0.00	5	63.70	63.10	-5	6,202	-0.08%
2023/08/17	5	62.72	0	0.00	64.40	5	6,202	0.08%
2023/08/16	0	62.70	0	0.00	62.50	0	6,180	0.00%
2023/08/15	5	63.00	15.1	63.04	63.10	-10.1	6,199	-0.16%
2023/08/14	3.1	63.43	7	64.21	62.60	-4	6,204	-0.06%
2023/08/11	3	65.73	2	65.30	65.20	1	6,171	0.02%
2023/08/10	7	67.22	7	66.89	66.80	0	6,139	0.00%
2023/08/09	4	70.40	4	70.18	70.30	0	6,052	0.00%
2023/08/08	1	72.00	0	0.00	71.80	1	6,001	0.02%
2023/08/04	1	71.00	2	71.95	71.30	-1	6,010	-0.02%
2023/08/02	8	71.89	1	71.60	71.70	7	6,010	0.12%
2023/08/01	0	0.00	1	73.10	73.50	-1	5,947	-0.02%
2023/07/31	6	73.45	5	74.32	72.70	1	5,894	0.02%
2023/07/28	3	73.90	5	74.06	74.80	-2	5,830	-0.03%
2023/07/27	11	76.89	5	77.30	77.80	6	5,781	0.10%
2023/07/26	6	76.30	0	0.00	75.40	6	5,704	0.11%
2023/07/25	11	76.56	0	0.00	76.50	11	5,677	0.19%
2023/07/24	7	76.90	0	0.00	76.30	7	5,619	0.12%
2023/07/21	1	77.70	2.1	77.89	77.70	-1.1	5,525	-0.02%
2023/07/20	4	78.20	5	78.50	78.60	-1	5,494	-0.02%
2023/07/19	9	79.91	3	79.67	77.60	6	5,426	0.11%
2023/07/18	12	82.51	11	81.60	79.90	1	5,296	0.02%
2023/07/17	4.2	80.42	5	80.10	80.10	-0.8	4,748	-0.02%
2023/07/14	6	77.73	1	77.60	78.00	5	4,388	0.11%
2023/07/13	11	75.27	18.1	76.14	75.20	-7.1	4,225	-0.17%
2023/07/12	34.1	79.04	27.1	79.36	76.30	7	4,058	0.17%
2023/07/11	37	75.80	29.1	77.36	79.00	7.9	3,399	0.23%
2023/07/10	3.2	71.97	1	71.50	71.90	2.2	2,663	0.08%
2023/07/07	0	0.00	6	68.55	68.00	-6	2,516	-0.24%
2023/07/06	2	69.80	1	70.50	69.60	1	2,535	0.04%
2023/07/05	12	69.90	1	70.10	70.10	11	2,547	0.43%
2023/07/04	1	69.30	2	68.80	69.50	-1	2,554	-0.04%
2023/06/28	1	70.20	0	0.00	68.70	1	2,814	0.04%
2023/06/27	12	70.03	0	0.00	68.90	12	3,105	0.39%
2023/06/26	2	69.55	0	0.00	69.80	2	3,064	0.07%
2023/06/21	0	0.00	1	69.40	69.30	-1	3,102	-0.03%
2023/06/20	2	67.40	3	68.20	68.20	-1	3,213	-0.03%
2023/06/19	0	0.00	1.7	67.95	67.80	-1.7	3,365	-0.05%
2023/06/16	1.1	68.83	0	0.00	68.90	1.1	3,404	0.03%
2023/06/15	0	0.00	2	69.85	69.80	-2	3,655	-0.05%
2023/06/12	9	70.80	3	71.53	70.80	6	3,760	0.16%
2023/06/09	0	0.00	5	71.18	70.90	-5	3,746	-0.13%
2023/06/08	0.1	69.20	0	0.00	69.10	0.1	3,751	0.00%
2023/06/07	0	0.00	11	70.12	70.30	-11	3,866	-0.28%
2023/06/06	6.1	69.83	0	0.00	69.40	6.1	3,969	0.15%
2023/06/05	0	0.00	0.2	71.00	71.00	-0.2	4,284	0.00%
2023/06/02	4	71.33	0.1	70.20	71.00	3.9	4,565	0.09%
2023/05/31	1	69.70	4	70.33	70.00	-3	4,813	-0.06%
2023/05/30	11	69.51	0	0.00	69.50	11	4,805	0.23%
2023/05/29	2	69.85	1	70.30	70.20	1	4,800	0.02%
2023/05/23	2	67.90	0	0.00	67.50	2	4,779	0.04%
2023/05/19	0	0.00	1	67.80	67.00	-1	4,807	-0.02%
2023/05/18	0	0.00	6	66.38	66.90	-6	4,852	-0.12%
2023/05/17	5	66.00	0	0.00	66.00	5	4,888	0.10%
2023/05/16	0	0.00	1.2	66.05	65.80	-1.2	4,896	-0.02%
2023/05/15	0	0.00	1	64.70	64.70	-1	4,903	-0.02%
2023/05/12	3	65.80	0	0.00	65.80	3	4,943	0.06%
2023/05/11	0.1	65.50	0	0.00	65.30	0.1	4,979	0.00%
2023/05/10	2	66.80	2	67.20	66.70	0	5,006	0.00%
2023/05/09	1	67.00	1	65.50	65.00	0	5,044	0.00%
2023/05/08	0	0.00	0.1	66.80	66.80	-0.1	5,100	0.00%
2023/05/05	1	66.80	3	66.50	66.60	-2	5,278	-0.04%
2023/05/04	0.1	66.60	2	66.40	66.40	-2	5,367	-0.04%
2023/05/02	1	67.10	0	0.00	67.00	1	5,540	0.02%
2023/04/28	2	65.00	4	65.50	65.40	-2	5,623	-0.04%
2023/04/27	0	0.00	6	64.60	64.30	-6	5,616	-0.11%
2023/04/26	0.1	64.00	0	0.00	64.40	0.1	5,612	0.00%
2023/04/25	0	0.00	0.5	64.30	64.30	-0.5	5,597	-0.01%
2023/04/24	2	66.60	0	0.00	66.60	2	5,574	0.04%
2023/04/21	0.1	67.30	0	0.00	66.80	0.1	5,571	0.00%
2023/04/20	3	70.00	6	69.67	69.20	-3	5,542	-0.05%
2023/04/19	1	70.50	0	0.00	70.60	1	5,551	0.02%
2023/04/18	3	72.60	2	72.60	71.60	1	5,527	0.02%
2023/04/17	1	72.30	1	71.60	72.20	0	5,455	0.00%
2023/04/14	8	69.85	4	69.98	69.90	4	5,370	0.08%
2023/04/13	16.2	71.22	1	70.20	70.10	15.2	5,323	0.29%
2023/04/12	14	72.14	4	72.50	71.80	10	5,283	0.19%
2023/04/11	0	0.00	1	71.90	72.00	-1	5,249	-0.02%
2023/04/10	0.1	71.80	0	0.00	71.70	0.1	5,239	0.00%
2023/04/07	0	0.00	16	71.44	71.50	-16	5,213	-0.31%
2023/04/06	2	71.75	0	0.00	71.70	2	5,181	0.04%
2023/03/31	1	71.20	0	0.00	71.30	1	5,147	0.02%
2023/03/30	0	0.00	14	70.80	70.80	-14	5,119	-0.27%
2023/03/29	2	72.05	2	71.30	71.00	0	5,091	0.00%
2023/03/28	22	72.44	30	72.46	70.50	-8	4,993	-0.16%
2023/03/27	3	69.90	2	70.15	69.90	1	4,707	0.02%
2023/03/24	2	70.20	5.1	70.12	70.00	-3.1	4,711	-0.06%
2023/03/23	5	70.20	9	70.22	70.30	-4	4,743	-0.08%
2023/03/22	2	72.00	21	72.12	72.00	-19	4,658	-0.41%
2023/03/21	3.1	71.20	2	71.15	71.30	1.1	4,563	0.02%
2023/03/20	26	71.75	19	72.19	71.00	7	4,701	0.15%
2023/03/17	0.1	67.90	10.3	68.06	68.90	-10.2	4,435	-0.23%
2023/03/16	2	67.10	3.1	67.13	67.20	-1.1	4,405	-0.02%
2023/03/14	0	0.00	1	68.10	68.10	-1	4,401	-0.02%
2023/03/13	5	68.02	4	68.08	69.10	1	4,451	0.02%
2023/03/10	23	70.70	2	69.40	69.40	21	4,458	0.47%
2023/03/09	18	71.63	2	71.70	71.70	16	4,608	0.35%
2023/03/08	27	72.87	14.2	73.10	72.10	12.9	4,625	0.28%
2023/03/07	12	71.42	34	71.50	71.80	-22	4,341	-0.51%
2023/03/06	18.7	71.19	2	68.90	70.70	16.7	4,092	0.41%
2023/03/03	1.4	66.60	2	66.90	66.50	-0.6	3,800	-0.02%
2023/03/02	0.1	66.00	0	0.00	65.90	0.1	3,820	0.00%
2023/03/01	0	0.00	0.1	66.70	66.30	-0.1	3,827	0.00%
2023/02/24	0	0.00	2	67.20	66.80	-2	3,849	-0.05%
2023/02/22	5.1	66.33	0	0.00	66.20	5.1	3,873	0.13%
2023/02/21	3	67.70	2	67.60	67.60	1	3,879	0.03%
2023/02/20	3	66.90	0	0.00	67.50	3	3,947	0.08%
2023/02/17	0.1	67.10	0	0.00	66.90	0.1	3,966	0.00%
2023/02/16	3.6	66.89	3	67.80	67.70	0.6	3,962	0.02%
2023/02/15	7	66.80	3	66.70	66.30	4	3,941	0.10%
2023/02/14	0	0.00	3	66.77	66.50	-3	3,907	-0.08%
2023/02/13	1	66.40	0	0.00	66.50	1	3,927	0.03%
2023/02/10	1	67.20	2	67.30	67.00	-1	3,946	-0.03%
2023/02/09	1	68.80	0	0.00	68.50	1	3,932	0.03%
2023/02/07	2	69.10	0	0.00	69.10	2	3,901	0.05%
2023/02/06	8	68.25	0	0.00	68.60	8	3,895	0.21%
2023/02/03	2	68.50	5	69.06	69.10	-3	3,846	-0.08%
2023/02/02	1	68.10	0.3	67.80	68.10	0.7	3,694	0.02%
2023/02/01	0	0.00	9	67.01	67.10	-9	3,638	-0.25%
2023/01/30	2	65.40	3	65.70	65.30	-1	3,581	-0.03%
2023/01/17	2	62.70	0	0.00	62.80	2	3,502	0.06%
2023/01/10	0	0.00	1	63.10	63.10	-1	3,637	-0.03%
2023/01/09	1	62.70	0	0.00	63.00	1	3,665	0.03%
2022/12/30	0	0.00	1	58.50	57.90	-1	3,839	-0.03%
2022/12/28	7	58.80	0	0.00	58.40	7	3,943	0.18%
2022/12/26	0	0.00	0	60.00	60.00	0	3,975	0.00%
2022/12/19	0	0.00	1	63.80	63.90	-1	4,177	-0.02%
2022/12/16	0	0.00	1	64.10	64.00	-1	4,209	-0.02%
2022/12/14	6	64.63	6	64.95	65.00	0	4,141	0.00%
2022/12/12	6	64.55	7	65.06	64.20	-1	4,051	-0.02%
2022/12/09	0	0.00	2	62.35	62.20	-2	3,860	-0.05%
2022/12/08	0	0.00	0.1	62.75	63.00	-0.1	3,895	0.00%
2022/12/06	1.1	63.66	2	64.80	63.50	-0.9	3,934	-0.02%
2022/12/05	3.2	64.95	1	65.10	66.00	2.2	3,979	0.06%
2022/12/02	5	66.04	7	65.57	65.70	-2	4,065	-0.05%
2022/12/01	11	65.65	2	65.55	65.60	9	4,047	0.22%
2022/11/30	0	0.00	1	62.90	63.10	-1	3,926	-0.03%
2022/11/28	3	61.10	6	61.10	61.30	-3	3,919	-0.08%
2022/11/24	2	59.90	2	60.80	60.70	0	4,036	0.00%
2022/11/23	0	0.00	1	59.30	59.20	-1	4,057	-0.02%
2022/11/22	0	0.00	1.5	59.27	58.90	-1.5	4,165	-0.04%
2022/11/21	0	0.00	2	61.50	60.30	-2	4,361	-0.05%
2022/11/18	0	0.00	2	61.70	60.00	-2	4,769	-0.04%
2022/11/17	1	60.50	1	61.09	61.50	0	4,768	0.00%
2022/11/16	6	60.50	6	60.38	60.40	0	4,782	0.00%
2022/11/15	0.1	58.60	0	0.00	59.30	0.1	4,748	0.00%
2022/11/11	2	60.50	4	58.08	58.10	-2	5,017	-0.04%
2022/11/10	3	58.70	2	57.70	58.10	1	5,312	0.02%
2022/11/08	0	0.00	4	58.23	57.30	-4	5,579	-0.07%
2022/11/07	0	0.00	4	57.98	58.30	-4	5,601	-0.07%
2022/11/03	1	57.70	3	57.07	58.00	-2	5,743	-0.03%
2022/11/02	2	57.50	1	57.50	57.20	1	5,835	0.02%
2022/11/01	2.4	55.73	3	55.93	55.90	-0.6	5,908	-0.01%
2022/10/31	2	54.95	5	55.08	55.10	-3	6,159	-0.05%
2022/10/28	5	54.54	3	53.70	53.70	2	6,484	0.03%
2022/10/27	1	55.20	4	55.23	55.60	-3	6,538	-0.05%
2022/10/26	2	53.90	0.2	53.50	53.80	1.9	6,519	0.03%
2022/10/25	1	53.30	1	53.20	53.10	0	6,497	0.00%
2022/10/24	1	54.20	4.2	53.57	53.10	-3.2	6,523	-0.05%
2022/10/21	4	53.40	3	52.90	52.10	1	6,565	0.02%
2022/10/20	1	52.40	1	53.30	53.30	0	6,603	0.00%
2022/10/19	0	0.00	1	53.50	53.20	-1	6,675	-0.01%
2022/10/18	2	53.40	0	0.00	53.60	2	6,692	0.03%
2022/10/17	3	51.03	3	50.90	52.00	0	6,812	0.00%
2022/10/14	0	52.60	4	51.90	53.00	-4	7,022	-0.06%
2022/10/13	2	49.43	10	50.00	49.10	-8	7,058	-0.11%
2022/10/12	3	54.00	3	53.20	53.20	0	7,066	0.00%
2022/10/06	6	57.27	2	58.00	58.00	4	7,179	0.06%
2022/10/05	0	0.00	10.1	59.20	57.10	-10.1	7,199	-0.14%
2022/10/03	7.3	57.77	6	56.93	57.20	1.3	7,236	0.02%
2022/09/30	3	55.70	4.1	56.18	57.00	-1.1	7,381	-0.01%
2022/09/29	10.1	56.24	3	55.90	56.00	7.1	7,404	0.10%
2022/09/28	2	57.28	0	0.00	55.00	2	7,415	0.03%
2022/09/27	0	0.00	3	58.93	59.50	-3	7,453	-0.04%
2022/09/26	4	59.25	1	57.70	57.90	3	7,571	0.04%
2022/09/23	1.5	63.95	2.5	62.68	62.00	-1.1	7,628	-0.01%
2022/09/22	1	63.40	1	64.00	64.00	0	7,688	0.00%
2022/09/21	1	65.00	1	64.40	64.40	0	7,686	0.00%
2022/09/19	0	0.00	2	65.30	65.00	-2	7,790	-0.03%
2022/09/16	4	65.95	1	65.50	65.50	3	7,829	0.04%
2022/09/15	2	68.00	3	67.10	66.40	-1	7,899	-0.01%
2022/09/14	1.1	66.11	2	67.25	67.40	-0.9	7,925	-0.01%
2022/09/13	1	68.20	2	67.55	67.00	-1	7,975	-0.01%
2022/09/12	11.3	68.03	0	0.00	67.80	11.3	8,102	0.14%
2022/09/08	3	66.93	6	67.75	68.50	-3	8,290	-0.04%
2022/09/07	0	0.00	1	64.50	64.40	-1	8,456	-0.01%
2022/09/06	2	67.10	6.2	65.36	63.60	-4.2	8,418	-0.05%
2022/09/05	3	68.17	7	68.17	67.50	-4	8,364	-0.05%
2022/09/02	2.1	69.86	2	69.45	69.70	0.1	8,340	0.00%
2022/09/01	3.5	70.45	2	68.95	68.90	1.5	8,309	0.02%
2022/08/31	1	70.10	0	0.00	69.90	1	8,199	0.01%
2022/08/30	1	68.70	2	69.05	69.10	-1	8,195	-0.01%
2022/08/29	4.3	68.51	5	68.58	68.30	-0.8	8,202	-0.01%
2022/08/26	11	71.50	14	71.24	71.60	-3	8,191	-0.04%
2022/08/25	46.1	71.27	41	70.87	70.10	5.1	8,089	0.06%
2022/08/24	5	68.10	0	0.00	68.10	5	7,866	0.06%
2022/08/23	2	68.05	3.1	68.10	68.20	-1.1	8,076	-0.01%
2022/08/22	0	0.00	3	69.07	69.30	-3	8,299	-0.04%
2022/08/19	13	70.23	15	70.15	69.90	-2	8,332	-0.02%
2022/08/18	16	69.78	2	69.80	70.40	14	8,275	0.17%
2022/08/17	22	71.70	10	71.33	71.00	12	8,186	0.15%
2022/08/16	14.1	69.56	4	69.48	70.20	10.1	7,927	0.13%
2022/08/15	3	67.20	2	67.55	67.90	1	7,819	0.01%
2022/08/12	0.2	66.21	2	66.55	66.20	-1.8	7,855	-0.02%
2022/08/11	0	0.00	1	68.80	66.30	-1	7,936	-0.01%
2022/08/10	1.3	67.55	2	67.50	66.80	-0.7	8,128	-0.01%
2022/08/09	1	68.20	3	67.63	67.40	-2	8,351	-0.02%
2022/08/08	12	66.42	10	66.39	67.30	2	8,537	0.02%
2022/08/05	14	68.13	18	68.03	67.60	-4	8,520	-0.05%
2022/08/04	11	66.07	5	66.12	66.70	6	8,413	0.07%
2022/08/03	6	62.67	1	62.80	63.40	5	8,327	0.06%
2022/08/02	0	0.00	1	63.30	63.50	-1	8,470	-0.01%
2022/08/01	0	64.90	0	0.00	64.80	0	8,563	0.00%
2022/07/29	1.1	65.00	3	65.20	65.00	-2	8,652	-0.02%
2022/07/28	10	65.10	11	64.57	63.80	-1	8,937	-0.01%
2022/07/27	2	64.30	4	63.73	64.50	-2	8,971	-0.02%
2022/07/26	0	0.00	3	63.50	62.60	-3	9,027	-0.03%
2022/07/25	2.1	65.06	1	65.30	65.10	1.1	9,039	0.01%
2022/07/22	30	66.01	27.1	64.86	65.80	2.9	9,176	0.03%
2022/07/21	9.1	65.26	5	65.70	66.20	4.1	9,223	0.04%
2022/07/20	3	62.33	2	62.30	62.40	1	9,154	0.01%
2022/07/19	1	60.70	1	61.00	60.90	0	9,272	0.00%
2022/07/18	2	60.15	5	60.06	59.80	-3	9,442	-0.03%
2022/07/15	2.1	58.54	7	58.80	59.00	-4.9	9,747	-0.05%
2022/07/14	1	55.70	2	57.95	58.30	-1	10,055	-0.01%
2022/07/13	0	0.00	0	56.60	55.80	0	10,347	0.00%
2022/07/12	4	55.25	5	54.86	54.80	-1	10,689	-0.01%
2022/07/11	5	58.58	10	58.25	58.10	-5	10,957	-0.05%
2022/07/08	31	58.72	25	57.61	58.00	6	11,017	0.05%
2022/07/07	0	0.00	0	56.05	55.80	0	10,898	0.00%
2022/07/06	1	54.00	1	56.50	53.90	0	10,894	0.00%
2022/07/05	4	56.20	1	55.60	56.50	3	10,938	0.03%
2022/07/04	5	58.18	1	59.00	56.90	4	10,930	0.04%
2022/07/01	1	59.50	1	60.40	57.90	0	11,029	0.00%
2022/06/30	8	64.34	4	64.03	63.00	4	11,036	0.04%
2022/06/29	1	66.70	1	67.60	67.60	0	11,191	0.00%
2022/06/28	4	68.13	2	68.60	68.00	2	11,908	0.02%
2022/06/27	1	69.70	4	68.95	70.00	-3	13,329	-0.02%
2022/06/24	2	67.90	0	0.00	67.00	2	13,453	0.01%
2022/06/23	4	66.80	4	66.55	66.30	0	13,603	0.00%
2022/06/22	3	67.10	5	67.10	66.60	-2	13,864	-0.01%
2022/06/21	3	67.93	1	68.00	69.40	2	14,058	0.01%
2022/06/20	5	67.86	2	66.60	66.10	3	14,344	0.02%
2022/06/17	15	69.27	35	70.06	69.10	-20	14,401	-0.14%
2022/06/16	6	74.43	3	75.70	71.60	3	14,233	0.02%
2022/06/15	2	79.10	1	79.00	79.00	1	14,183	0.01%
2022/06/14	0.1	78.30	0	0.00	78.90	0.1	14,341	0.00%
2022/06/13	0	0.00	1	79.70	79.50	-1	14,314	-0.01%
2022/06/10	0	0.00	2	81.25	81.80	-2	14,409	-0.01%
2022/06/09	0	0.00	1	81.00	81.50	-1	14,480	-0.01%
2022/06/08	0	0.00	2	80.75	80.80	-2	14,506	-0.01%
2022/06/07	1	81.20	5	81.62	81.50	-4	14,549	-0.03%
2022/06/06	4.9	81.63	0	0.00	81.40	4.9	14,548	0.03%
2022/06/02	2	83.50	2	83.50	83.10	0	14,535	0.00%
2022/06/01	2	83.80	3	84.60	84.00	-1	14,505	-0.01%
2022/05/31	0	0.00	24	84.32	83.80	-24	14,345	-0.17%
2022/05/30	10	83.13	20	82.88	84.50	-10	14,193	-0.07%
2022/05/27	2	80.45	1	80.80	80.20	1	13,953	0.01%
2022/05/26	17	80.08	17	80.87	78.90	0	13,935	0.00%
2022/05/25	0	0.00	6	79.88	80.20	-6	13,923	-0.04%
2022/05/24	5	80.60	3	79.13	78.70	2	13,997	0.01%
2022/05/23	1	81.50	10	81.49	81.20	-9	14,026	-0.06%
2022/05/20	2	80.90	2	80.95	81.20	0	14,123	0.00%
2022/05/19	2	79.70	1	79.20	81.20	1	14,577	0.01%
2022/05/18	25.2	81.80	9	81.37	81.20	16.2	14,594	0.11%
2022/05/17	4	81.70	8	81.15	82.40	-4	14,434	-0.03%
2022/05/16	8	80.15	16	80.20	78.40	-8	14,348	-0.06%
2022/05/13	1	76.60	1	77.10	77.20	0	14,440	0.00%
2022/05/12	4	75.63	8	76.11	75.50	-4	14,713	-0.03%
2022/05/11	23	77.54	22	77.87	77.10	1	15,081	0.01%
2022/05/10	14	74.54	5	74.46	75.50	9	14,961	0.06%
2022/05/09	10	77.80	1	77.70	77.10	9	15,062	0.06%
2022/05/06	3	80.90	4	79.73	81.20	-1	15,546	-0.01%
2022/05/05	7	81.87	8	81.79	81.40	-1	15,572	-0.01%
2022/05/04	1	78.40	11.1	78.59	78.60	-10.1	15,326	-0.07%
2022/05/03	2	77.45	2	77.35	77.90	0	15,547	0.00%
2022/04/29	26	77.20	3	77.47	76.10	23	15,578	0.15%
2022/04/28	6	75.03	5	75.14	76.00	1	15,557	0.01%
2022/04/27	4	72.93	6	73.68	76.10	-2	15,466	-0.01%
2022/04/26	4	78.05	3	77.67	77.00	1	15,339	0.01%
2022/04/25	7.2	79.76	10	80.34	78.70	-2.8	15,252	-0.02%
2022/04/22	5.3	83.25	6	82.93	82.80	-0.7	15,120	0.00%
2022/04/21	11	83.63	7	82.96	84.60	4	14,983	0.03%
2022/04/20	10.3	80.73	3	81.97	80.80	7.3	14,855	0.05%
2022/04/19	7.1	81.31	1	82.40	80.60	6.1	14,623	0.04%
2022/04/18	8	81.93	5	81.86	82.00	3	14,444	0.02%
2022/04/15	15.1	85.98	1	87.70	85.00	14.1	14,235	0.10%
2022/04/14	14	92.04	40	91.92	90.80	-26	14,260	-0.18%
2022/04/13	7	94.20	5	93.96	93.80	2	14,192	0.01%
2022/04/12	9.2	95.07	3	94.17	93.30	6.2	14,352	0.04%
2022/04/11	9.3	95.83	4	95.78	95.00	5.3	14,407	0.04%
2022/04/08	3	98.10	1	98.10	98.10	2	14,392	0.01%
2022/04/07	17.2	99.87	8	99.81	98.00	9.2	14,346	0.06%
2022/04/06	25	101.68	7	100.29	101.50	18	14,168	0.13%
2022/04/01	16	99.74	16	99.98	100.50	0	14,162	0.00%
2022/03/31	60	104.97	33	104.55	102.00	27	13,986	0.19%
2022/03/30	70	105.11	140.9	106.72	105.00	-70.9	13,567	-0.52%	大賣/
2022/03/29	18	99.97	5	99.84	98.80	13	12,340	0.11%
2022/03/28	8	98.60	8	98.36	98.40	0	12,524	0.00%
2022/03/25	48	100.49	22	99.70	99.90	26	12,582	0.21%
2022/03/24	24.2	97.61	8	98.20	97.80	16.2	12,322	0.13%
2022/03/23	33.3	99.86	4	99.75	99.60	29.3	12,188	0.24%
2022/03/22	14.1	102.18	2	104.50	102.50	12.1	12,003	0.10%
2022/03/21	18	105.44	4	105.13	105.00	14	11,884	0.12%
2022/03/18	5	104.60	16	104.38	105.00	-11	11,866	-0.09%
2022/03/17	10	101.04	18	100.94	102.00	-8	11,702	-0.07%
2022/03/16	0	0.00	4	96.73	96.30	-4	11,705	-0.03%
2022/03/15	15.6	96.98	4	98.75	95.00	11.6	11,863	0.10%
2022/03/14	6	102.67	3	102.33	102.00	3	11,960	0.03%
2022/03/11	4.5	99.42	8	100.15	101.00	-3.5	12,395	-0.03%
2022/03/10	14	100.40	5	100.10	99.50	9	12,755	0.07%
2022/03/09	2	96.10	4	96.68	97.70	-2	13,630	-0.01%
2022/03/08	6	96.27	6	94.62	93.70	0	13,895	0.00%
2022/03/07	5	98.66	1	98.10	97.30	4	14,153	0.03%
2022/03/04	2	101.25	27	100.54	101.50	-25	14,469	-0.17%
2022/03/03	3	103.33	4	104.13	103.00	-1	14,750	-0.01%
2022/03/02	2	102.25	0	0.00	103.50	2	14,986	0.01%
2022/03/01	1	103.50	2	102.50	103.50	-1	15,294	-0.01%
2022/02/25	5	100.70	7	100.93	100.50	-2	15,771	-0.01%
2022/02/24	11.1	100.30	12	100.33	99.40	-0.9	16,240	-0.01%
2022/02/23	2	103.25	3	103.67	104.00	-1	16,640	-0.01%
2022/02/22	10.1	103.35	117	103.49	102.50	-106.9	17,811	-0.60%	大賣/鉅額交易
2022/02/21	21.1	110.27	31.2	110.26	106.00	-10.1	18,081	-0.06%
2022/02/18	0	107.50	3	108.17	109.00	-3	17,897	-0.02%
2022/02/17	2	106.25	5	106.00	107.00	-3	18,019	-0.02%
2022/02/16	46	106.92	16	106.84	107.00	30	18,175	0.17%
2022/02/15	46	108.43	21	107.48	105.00	25	18,300	0.14%
2022/02/14	10	106.10	26	106.48	106.00	-16	18,441	-0.09%
2022/02/11	95	105.98	23	105.85	105.00	72	18,444	0.39%
2022/02/10	2	102.00	4	102.38	103.00	-2	18,668	-0.01%
2022/02/09	6	103.42	8	103.00	103.00	-2	19,384	-0.01%
2022/02/08	33	99.42	24.1	102.89	102.00	8.9	19,523	0.05%
2022/02/07	12	94.28	3	93.67	95.00	9	19,910	0.05%
2022/01/26	1	90.50	1	91.00	90.50	0	20,923	0.00%
2022/01/25	23	92.73	17	91.52	89.50	6	22,423	0.03%
2022/01/24	2	86.45	10	90.02	91.30	-8	22,697	-0.04%
2022/01/21	5	89.26	6	89.80	88.70	-1	23,536	0.00%
2022/01/20	5	89.68	3	89.50	90.30	2	24,081	0.01%
2022/01/19	1	91.30	2	90.45	90.40	-1	24,609	0.00%
2022/01/18	2	93.45	1	92.40	92.40	1	25,087	0.00%
2022/01/17	2	90.50	4	91.10	92.00	-2	25,652	-0.01%
2022/01/14	13	88.98	13	89.02	89.30	0	26,174	0.00%
2022/01/13	14	91.55	6	89.90	90.60	8	27,169	0.03%
2022/01/12	9	93.14	7.2	92.90	92.70	1.8	27,947	0.01%
2022/01/11	18.1	94.63	11	95.02	93.70	7.1	28,558	0.02%
2022/01/10	10.1	96.97	12	97.91	98.60	-1.9	28,664	-0.01%
2022/01/07	21.2	96.23	13.4	96.80	95.00	7.8	28,617	0.03%
2022/01/06	2	100.75	1	100.51	100.50	1	28,343	0.00%
2022/01/05	8	101.69	8	100.38	102.00	0	28,453	0.00%
2022/01/04	16	104.63	2	105.50	104.00	14	28,502	0.05%
2022/01/03	4	107.25	23	105.52	105.50	-19	28,716	-0.07%
2021/12/30	2	106.75	2	107.00	107.00	0	28,796	0.00%
2021/12/29	5	106.60	2	106.75	107.00	3	28,910	0.01%
2021/12/28	4	109.88	4	109.88	108.00	0	29,134	0.00%
2021/12/27	1	108.50	1	109.00	109.00	0	29,185	0.00%
2021/12/24	38.2	110.41	48	108.90	107.50	-9.8	29,287	-0.03%
2021/12/23	12	110.25	26	110.50	111.50	-14	29,125	-0.05%
2021/12/22	23	109.98	6	109.42	108.00	17	29,022	0.06%
2021/12/21	15	108.10	13.2	108.77	108.00	1.8	28,709	0.01%
2021/12/20	1	105.50	13	105.19	105.00	-12	28,555	-0.04%
2021/12/17	7.2	105.96	7	105.21	104.50	0.2	28,800	0.00%
2021/12/16	14	107.43	15	107.50	109.00	-1	28,899	0.00%
2021/12/15	10	103.80	11	105.00	106.00	-1	28,763	0.00%
2021/12/14	5	102.60	3	102.83	102.50	2	28,719	0.01%
2021/12/13	14.3	105.33	4	105.00	106.00	10.3	28,701	0.04%
2021/12/10	19	105.82	24	105.33	105.00	-5	28,726	-0.02%
2021/12/09	25	109.74	16	109.06	109.00	9	28,660	0.03%
2021/12/08	15	112.20	22	111.39	112.00	-7	28,764	-0.02%
2021/12/07	41	112.07	53	113.12	110.00	-12	28,852	-0.04%
2021/12/06	11	112.05	10.1	112.40	113.00	0.9	28,486	0.00%
2021/12/03	30	113.90	52	114.89	111.50	-22	28,344	-0.08%
2021/12/02	49.1	110.75	33	111.58	107.00	16.1	27,818	0.06%
2021/12/01	25	110.74	13	110.88	110.50	12	27,901	0.04%
2021/11/30	12	108.38	16	109.09	110.50	-4	28,112	-0.01%
2021/11/29	21	103.95	23	102.57	106.00	-2	28,267	-0.01%
2021/11/26	12	106.33	15	104.93	103.50	-3	28,113	-0.01%
2021/11/25	10	110.50	9	109.39	108.00	1	27,981	0.00%
2021/11/24	10	109.35	16.5	110.50	112.00	-6.5	27,809	-0.02%
2021/11/23	42	109.58	51	109.68	106.00	-9	27,568	-0.03%
2021/11/22	35	112.33	33	109.26	108.50	2	27,561	0.01%
2021/11/19	44	112.08	46.7	111.72	111.50	-2.7	27,864	-0.01%
2021/11/18	14	105.04	22.1	105.41	106.00	-8.1	27,212	-0.03%
2021/11/17	11	102.59	13.3	101.14	102.00	-2.3	27,315	-0.01%
2021/11/16	14.3	99.91	13	100.45	98.20	1.3	27,667	0.00%
2021/11/15	7.2	100.50	20	100.14	100.50	-12.8	28,029	-0.05%
2021/11/12	22	102.18	13	103.08	100.50	9	28,240	0.03%
2021/11/11	22	100.35	14	100.96	101.00	8	28,331	0.03%
2021/11/10	13.3	96.86	9	96.61	97.90	4.3	28,092	0.02%
2021/11/09	23.1	97.54	10	98.80	98.00	13.1	27,946	0.05%
2021/11/08	26.5	101.89	16	101.79	99.20	10.5	27,499	0.04%
2021/11/05	10.1	109.67	17	108.24	110.00	-6.9	26,953	-0.03%
2021/11/04	52	112.15	41.1	112.78	110.00	10.9	26,808	0.04%
2021/11/03	20.1	108.88	33	109.62	108.00	-12.9	26,125	-0.05%
2021/11/02	88	120.43	49	118.46	111.50	39	25,206	0.15%
2021/11/01	24	119.71	29	122.04	123.50	-5	23,823	-0.02%
2021/10/29	41	112.93	148.1	111.97	112.50	-107.1	23,484	-0.46%	大賣/鉅額交易
2021/10/28	82.1	107.80	26.1	109.79	107.50	56	22,973	0.24%
2021/10/27	43	106.35	35	106.81	107.00	8	22,734	0.04%
2021/10/26	42	107.21	46.6	107.36	101.50	-4.6	22,334	-0.02%
2021/10/25	30	105.07	28	105.32	105.50	2	22,136	0.01%
2021/10/22	28	102.70	67	101.23	101.50	-39	22,045	-0.18%
2021/10/21	112.1	100.00	66	100.97	100.50	46.1	22,333	0.21%	大買/
2021/10/20	52	97.73	51.1	97.55	96.80	1	22,038	0.00%
2021/10/19	54.1	97.15	51	98.74	101.50	3	22,139	0.01%
2021/10/18	12	93.78	7	93.63	92.60	5	21,900	0.02%
2021/10/15	4	91.60	14	92.61	91.40	-10	22,556	-0.04%
2021/10/14	3	89.43	4	88.75	89.00	-1	23,483	0.00%
2021/10/13	14	92.03	8	88.78	87.40	6	23,748	0.03%
2021/10/12	11.5	94.89	14	94.22	93.30	-2.5	24,108	-0.01%
2021/10/08	24	93.35	21	93.19	94.00	3	24,790	0.01%
2021/10/07	9	89.33	4	89.45	89.50	5	25,392	0.02%
2021/10/06	10	87.50	8	86.26	86.20	2	25,823	0.01%
2021/10/05	14	86.30	5	83.70	86.50	9	26,290	0.03%
2021/10/04	1	82.70	1	83.80	81.10	0	26,522	0.00%
2021/10/01	2	85.05	4	85.70	84.10	-2	26,890	-0.01%
2021/09/30	5	89.72	4	89.40	89.30	1	27,668	0.00%
2021/09/29	2	89.35	3	87.83	87.70	-1	28,122	0.00%
2021/09/28	5	93.78	3	92.87	91.80	2	28,938	0.01%
2021/09/27	4	96.03	14	94.68	94.60	-10	29,581	-0.03%
2021/09/24	10	95.83	10	95.36	95.00	0	30,007	0.00%
2021/09/23	6	93.67	5	93.02	95.40	1	30,217	0.00%
2021/09/22	1	90.60	0	0.00	90.20	1	30,320	0.00%
2021/09/17	0	91.80	0	0.00	92.30	0	31,093	0.00%
2021/09/16	14	90.96	13	91.41	90.40	1	31,844	0.00%
2021/09/15	2	91.35	7	91.87	92.30	-5	32,181	-0.02%
2021/09/14	9	92.92	11.1	92.19	91.70	-2.1	32,862	-0.01%
2021/09/13	8	95.71	12	95.42	92.30	-4	33,164	-0.01%
2021/09/10	14	93.50	4	93.53	94.90	10	33,443	0.03%
2021/09/09	10	91.30	2	93.60	93.90	8	34,291	0.02%
2021/09/08	24.2	93.21	20.2	91.13	90.50	4	35,196	0.01%
2021/09/07	10.2	92.12	10.2	92.12	94.30	0	35,488	0.00%
2021/09/06	19.1	97.90	15	96.29	94.50	4.1	35,198	0.01%
2021/09/03	23.2	98.21	28.2	97.96	98.50	-5	34,882	-0.01%
2021/09/02	40.3	102.80	30	103.82	100.50	10.3	34,527	0.03%
2021/09/01	4.4	108.90	7	109.21	111.00	-2.6	34,572	-0.01%
2021/08/31	13	107.69	9	108.11	108.50	4	34,495	0.01%
2021/08/30	11	107.77	12	108.67	110.00	-1	34,408	0.00%
2021/08/27	22.2	108.07	16	106.69	106.50	6.2	34,340	0.02%
2021/08/26	64	113.03	29	112.45	111.50	35	34,147	0.10%
2021/08/25	34	113.82	44.2	114.02	113.00	-10.2	34,077	-0.03%
2021/08/24	35.1	109.97	33	108.92	107.50	2.1	33,308	0.01%
2021/08/23	25	107.84	30.1	107.18	106.00	-5.1	32,775	-0.02%
2021/08/20	62.1	103.44	46	103.78	105.00	16.1	32,351	0.05%
2021/08/19	24	100.85	32	100.89	99.00	-8	31,672	-0.03%
2021/08/18	28.1	92.59	31.1	93.47	100.00	-3.1	31,083	-0.01%
2021/08/17	16	96.09	45.2	95.53	91.00	-29.2	30,700	-0.10%
2021/08/16	14	98.32	14.3	98.57	98.90	-0.3	30,369	0.00%
2021/08/13	15.2	99.58	11	99.77	97.00	4.2	30,232	0.01%
2021/08/12	31	101.67	15.1	101.53	103.00	15.9	30,107	0.05%
2021/08/11	21	100.18	19	99.34	97.60	2	29,975	0.01%
2021/08/10	17.2	100.30	26.3	100.31	101.00	-9.1	29,776	-0.03%
2021/08/09	17.4	102.84	36.6	103.48	100.50	-19.2	29,579	-0.06%
2021/08/06	16.1	106.74	9	107.22	108.50	7.1	29,399	0.02%
2021/08/05	16.4	108.74	7	108.21	108.50	9.4	29,282	0.03%
2021/08/04	16	115.22	13	115.42	113.00	3	29,279	0.01%
2021/08/03	41.1	113.44	12.2	114.18	113.50	28.9	29,284	0.10%
2021/08/02	24.2	108.85	63	109.65	111.50	-38.8	28,915	-0.13%
2021/07/30	14	105.68	11	103.55	102.50	3	28,598	0.01%
2021/07/29	12	106.29	22	106.09	107.00	-10	28,473	-0.04%
2021/07/28	75	105.85	61.2	105.16	104.50	13.9	28,180	0.05%
2021/07/27	197.2	120.37	209	117.11	114.50	-11.9	27,765	-0.04%	大買/大賣/
2021/07/26	71	115.35	71.2	117.16	115.50	-0.2	27,020	0.00%
2021/07/23	101.5	113.29	231.2	112.31	110.00	-129.7	26,312	-0.49%	大買/大賣/鉅額交易
2021/07/22	147	109.89	24.4	111.57	113.50	122.6	25,352	0.48%	大買/鉅額交易
2021/07/21	57.3	107.36	38	105.45	103.50	19.3	25,114	0.08%
2021/07/20	38	105.95	53	106.44	108.50	-15	24,422	-0.06%
2021/07/19	29.4	102.98	29	100.24	100.00	0.4	23,783	0.00%
2021/07/16	42.1	102.35	30	101.18	102.50	12.1	24,120	0.05%
2021/07/15	30	98.06	36	96.34	100.00	-6	24,054	-0.02%
2021/07/14	73	102.63	30	99.72	98.10	43	23,919	0.18%
2021/07/13	17	109.62	25.2	112.05	109.00	-8.2	23,126	-0.04%
2021/07/12	23	101.02	32.4	103.22	105.50	-9.4	22,646	-0.04%
2021/07/09	39	96.08	42	96.96	96.00	-3	22,042	-0.01%
2021/07/08	49	96.13	46	95.64	94.80	3	21,711	0.01%
2021/07/07	29	95.47	23.2	95.78	93.60	5.8	21,344	0.03%
2021/07/06	42	92.55	43	92.32	92.60	-1	20,611	0.00%
2021/07/05	57.1	92.28	31.2	92.68	90.50	25.9	20,264	0.13%
2021/07/02	39	83.39	52.9	84.31	87.60	-13.9	19,651	-0.07%
2021/07/01	35.3	82.44	36	82.04	79.70	-0.7	19,370	0.00%
2021/06/30	39	83.13	41.1	84.05	86.20	-2.1	19,562	-0.01%
2021/06/29	20.1	79.64	23	79.64	78.70	-2.9	19,614	-0.01%
2021/06/28	44.1	81.18	31	80.21	79.60	13.1	19,407	0.07%
2021/06/25	36	78.61	97	80.77	81.80	-61	18,838	-0.32%
2021/06/24	40	74.68	26	74.87	74.40	14	18,163	0.08%
2021/06/23	51	72.10	59.2	73.07	74.50	-8.2	17,792	-0.05%
2021/06/22	16	68.46	25	69.31	69.90	-9	17,070	-0.05%
2021/06/21	37.2	68.45	25.7	68.86	66.20	11.5	16,679	0.07%
2021/06/18	60	67.74	88	68.52	68.90	-28	16,156	-0.17%
2021/06/17	89.2	63.37	106.1	64.33	65.20	-16.9	15,070	-0.11%	大賣/
2021/06/16	33	60.12	39	60.76	61.00	-6	14,076	-0.04%
2021/06/15	9	57.54	13.1	57.36	57.80	-4.1	13,617	-0.03%
2021/06/11	6	56.55	0	0.00	56.50	6	13,585	0.04%
2021/06/10	15	57.07	3.1	57.06	57.00	12	13,668	0.09%
2021/06/09	48	57.11	59	57.17	56.50	-11	13,562	-0.08%
2021/06/08	5	54.64	2	54.05	54.80	3	13,053	0.02%
2021/06/07	1	52.00	5	53.70	53.40	-4	13,119	-0.03%
2021/06/04	24.1	53.35	18.2	53.74	54.00	5.9	13,221	0.04%
2021/06/03	1	53.90	5	54.10	53.50	-4	13,225	-0.03%
2021/06/02	20.1	53.52	16	53.24	52.90	4.1	13,253	0.03%
2021/06/01	3	51.90	2	52.60	52.00	1	12,855	0.01%
2021/05/31	0	0.00	2	51.30	51.20	-2	12,919	-0.02%
2021/05/28	18	50.84	12	50.42	50.60	6	13,004	0.05%
2021/05/27	2	48.00	6	48.43	48.35	-4	13,181	-0.03%
2021/05/26	6	48.15	0	0.00	48.40	6	13,217	0.05%
2021/05/25	10	48.03	22	47.82	47.85	-12	13,317	-0.09%
2021/05/24	5	46.25	2	46.20	46.25	3	13,390	0.02%
2021/05/21	3	45.68	7	45.84	46.15	-4	13,538	-0.03%
2021/05/20	3	44.65	1	45.65	43.85	2	13,616	0.01%
2021/05/19	2	44.15	2	44.90	45.60	0	13,604	0.00%
2021/05/18	1	41.00	20	42.77	43.55	-19	13,512	-0.14%
2021/05/17	0	0.00	5	39.96	39.60	-5	13,515	-0.04%
2021/05/14	2	45.55	0	0.00	43.95	2	13,471	0.01%
2021/05/13	3	43.05	10	43.40	44.00	-7	13,381	-0.05%
2021/05/12	3.7	43.82	9.2	45.04	43.50	-5.5	13,348	-0.04%
2021/05/11	7.1	47.93	6	48.40	46.60	1.1	13,217	0.01%
2021/05/10	3	52.00	5	51.50	51.10	-2	13,093	-0.02%
2021/05/06	1	51.50	3	50.40	50.70	-2	13,602	-0.01%
2021/05/05	1	51.60	0	0.00	50.90	1	13,569	0.01%
2021/05/04	39.1	52.69	37	53.01	52.40	2.1	13,623	0.02%
2021/05/03	25.1	56.94	0	0.00	55.50	25.1	13,697	0.18%
2021/04/29	2	59.75	2	59.25	59.00	0	13,737	0.00%
2021/04/28	5	60.70	0	0.00	60.50	5	13,804	0.04%
2021/04/27	8.2	60.64	2	60.85	60.20	6.2	13,935	0.04%
2021/04/26	19	62.91	3	62.53	62.70	16	13,805	0.12%
2021/04/23	14	63.11	23	62.44	62.40	-9	13,876	-0.06%
2021/04/22	56	63.40	37	63.38	60.50	19	13,695	0.14%
2021/04/21	22	61.10	49	61.73	61.70	-27	13,209	-0.20%
2021/04/20	31	59.68	55	59.99	59.50	-24	12,870	-0.19%
2021/04/19	6.1	56.18	2	56.60	56.70	4.1	12,514	0.03%
2021/04/16	4	55.93	3	55.60	56.00	1	12,781	0.01%
2021/04/15	1	55.60	0	0.00	55.40	1	12,871	0.01%
2021/04/14	4	54.00	6	55.77	55.40	-2	12,979	-0.02%
2021/04/13	2	57.60	2	58.00	55.80	0	13,158	0.00%
2021/04/12	19.1	58.49	2	58.25	57.10	17.1	13,235	0.13%
2021/04/09	14.2	58.89	2	58.75	58.60	12.2	13,439	0.09%
2021/04/08	17	60.26	23	60.60	60.70	-6	14,110	-0.04%
2021/04/07	14	59.40	5	58.66	59.60	9	14,202	0.06%
2021/04/06	35	57.85	41.6	57.88	59.60	-6.6	14,068	-0.05%
2021/04/01	16	55.71	29	55.39	54.50	-13	13,793	-0.09%
2021/03/31	14	53.56	4	53.45	53.50	10	14,143	0.07%
2021/03/30	4	54.25	5	54.30	54.00	-1	15,208	-0.01%
2021/03/29	15	53.84	4.5	53.85	54.60	10.6	16,146	0.07%
2021/03/26	4	53.37	0	0.00	53.70	4	16,282	0.02%
2021/03/25	6	52.68	1	52.40	52.20	5	16,368	0.03%
2021/03/24	2	53.70	9	53.60	53.70	-7	16,465	-0.04%
2021/03/23	5	53.84	2	53.30	53.00	3	16,589	0.02%
2021/03/22	17	54.78	11.4	54.65	54.40	5.7	16,726	0.03%
2021/03/19	4	54.40	1	54.50	54.60	3	16,967	0.02%
2021/03/18	8	54.63	6	54.62	54.20	2	17,189	0.01%
2021/03/17	0	0.00	2	54.20	54.20	-2	17,384	-0.01%
2021/03/16	5	53.94	0	0.00	53.80	5	17,675	0.03%
2021/03/15	2	53.50	4	53.65	54.10	-2	18,108	-0.01%
2021/03/12	16	52.84	0	0.00	53.10	16	18,159	0.09%
2021/03/11	2	52.45	2	52.95	52.90	0	18,251	0.00%
2021/03/10	9	51.14	6	51.10	51.40	3	18,268	0.02%
2021/03/09	4	48.83	2	48.65	48.70	2	18,249	0.01%
2021/03/08	4	50.50	1	49.80	49.65	3	18,577	0.02%
2021/03/04	2	53.90	0	0.00	51.60	2	19,241	0.01%
2021/03/03	15	53.41	3	53.90	54.10	12	19,614	0.06%
2021/03/02	2	55.55	11	55.79	53.90	-9	19,881	-0.05%
2021/02/26	7	54.71	2	55.30	54.00	5	20,047	0.02%
2021/02/25	4	55.18	4	54.93	54.60	0	21,355	0.00%
2021/02/24	5	55.58	5	55.28	55.00	0	22,443	0.00%
2021/02/23	5	55.46	4	55.50	55.00	1	22,545	0.00%
2021/02/22	6	54.67	13	54.38	54.40	-7	22,470	-0.03%
2021/02/19	0	0.00	7	53.07	53.10	-7	22,464	-0.03%
2021/02/18	1	52.60	10	52.40	52.40	-9	22,985	-0.04%
2021/02/17	18	51.06	9	51.24	51.80	9	23,384	0.04%
2021/02/05	2	49.08	2	49.25	48.90	0	23,516	0.00%
2021/02/04	3	49.43	1	49.50	49.35	2	24,050	0.01%
2021/02/03	2	50.70	3	50.40	50.60	-1	24,582	0.00%
2021/02/01	5	49.90	3	49.00	49.00	2	24,991	0.01%
2021/01/29	36	52.87	20	51.59	50.50	16	24,939	0.06%
2021/01/28	1.2	50.90	0	0.00	51.20	1.2	24,472	0.00%
2021/01/27	1	52.30	4	52.10	52.50	-3	24,442	-0.01%
2021/01/26	2	52.75	4	52.10	52.00	-2	24,460	-0.01%
2021/01/25	7	53.74	6	53.50	53.30	1	24,404	0.00%
2021/01/22	29	50.74	24	50.83	51.60	5	24,222	0.02%
2021/01/21	3	50.50	1	50.80	51.00	2	24,138	0.01%
2021/01/20	11	52.39	7	54.06	51.70	4	24,060	0.02%
2021/01/19	1	55.59	0	0.00	54.80	1	23,846	0.00%
2021/01/18	9	54.98	21	55.48	55.50	-12	23,821	-0.05%
2021/01/15	43	54.23	46	54.10	54.00	-3	23,598	-0.01%
2021/01/14	10	54.14	5.8	54.00	53.90	4.2	23,431	0.02%
2021/01/13	6	55.27	7	54.99	55.30	-1	23,327	0.00%
2021/01/12	19	55.54	3	55.13	55.30	16	23,246	0.07%
2021/01/11	22	55.91	27	55.99	56.50	-5	22,867	-0.02%
2021/01/08	12	52.94	15	52.93	53.50	-3	22,833	-0.01%
2021/01/07	26	53.67	0	0.00	53.20	26	23,230	0.11%
2021/01/06	26	55.28	58	52.81	53.00	-32	23,313	-0.14%
2021/01/05	14	54.11	4	54.00	54.70	10	23,142	0.04%
2021/01/04	19	54.83	25	54.78	54.70	-6	23,109	-0.03%
2020/12/31	31	54.35	52.4	54.76	54.10	-21.4	23,051	-0.09%
2020/12/30	41	52.24	27	51.95	51.80	14	22,367	0.06%
2020/12/29	18	51.87	25	52.22	52.80	-7	22,044	-0.03%
2020/12/28	35	51.71	17	52.06	51.60	18	21,821	0.08%
2020/12/25	89	52.14	88	52.14	51.00	1	21,429	0.00%
2020/12/24	101	49.48	85	49.91	50.60	16	20,612	0.08%	大買/
2020/12/23	18	45.69	37	47.15	46.90	-19	19,511	-0.10%
2020/12/22	4	45.66	6.6	45.55	43.60	-2.6	18,595	-0.01%
2020/12/21	2	43.45	15	44.43	44.60	-13	18,505	-0.07%
2020/12/18	1	44.75	2	44.63	44.00	-1	18,713	-0.01%
2020/12/17	1	44.45	2	44.95	45.25	-1	18,690	-0.01%
2020/12/16	5.2	44.17	19	44.04	44.75	-13.8	18,660	-0.07%
2020/12/15	2	43.90	16	44.11	42.70	-14	18,800	-0.07%
2020/12/14	25	45.42	6	45.27	45.10	19	19,025	0.10%
2020/12/11	5	44.98	7	45.36	44.10	-2	18,840	-0.01%
2020/12/10	34	46.19	19	46.06	45.80	15	18,653	0.08%
2020/12/09	20	46.67	23	46.28	45.95	-3	18,353	-0.02%
2020/12/08	3	44.88	7	44.88	44.95	-4	17,978	-0.02%
2020/12/07	12	44.56	28	44.74	44.30	-16	17,988	-0.09%
2020/12/04	10	44.93	3	44.50	44.30	7	17,926	0.04%
2020/12/03	6	44.73	3	45.18	44.35	3	17,860	0.02%
2020/12/02	13.2	45.15	16	45.47	44.70	-2.8	17,857	-0.02%
2020/12/01	20	44.59	25	44.17	45.80	-5	17,637	-0.03%
2020/11/30	13	44.77	14	44.55	44.60	-1	17,461	-0.01%
2020/11/27	26	44.63	13	44.97	45.15	13	17,327	0.08%
2020/11/26	31	43.21	22	43.81	43.65	9	17,355	0.05%
2020/11/25	18	42.98	25	43.24	42.40	-7	17,154	-0.04%
2020/11/24	33	44.40	41	44.68	43.20	-8	17,057	-0.05%
2020/11/23	92	42.50	75	42.81	44.40	17	16,399	0.10%
2020/11/20	1	40.15	10	40.37	40.40	-9	16,776	-0.05%
2020/11/19	3	39.13	5	39.52	39.00	-2	16,927	-0.01%
2020/11/18	24	40.04	0	0.00	39.55	24	17,618	0.14%
2020/11/17	36	40.16	20	40.11	39.50	16	18,922	0.08%
2020/11/16	16	40.57	21	40.45	41.35	-5	21,270	-0.02%
2020/11/13	9	38.76	13.6	38.89	38.70	-4.6	21,508	-0.02%
2020/11/12	20	39.13	9	39.89	38.15	11	21,713	0.05%
2020/11/11	20	39.68	28	40.22	40.35	-8	21,395	-0.04%
2020/11/10	2	38.28	5	39.61	38.05	-3	20,909	-0.01%
2020/11/09	9	38.76	6	38.69	39.00	3	20,791	0.01%
2020/11/06	1	37.70	3	38.37	37.65	-2	20,707	-0.01%
2020/11/05	0	0.00	2	38.00	37.90	-2	20,769	-0.01%
2020/11/04	2	36.70	0	0.00	37.00	2	20,901	0.01%
2020/11/03	0	0.00	1	37.05	36.90	-1	21,491	0.00%
2020/11/02	1	35.30	24	35.77	35.30	-23	22,085	-0.10%
2020/10/30	13	36.90	11	36.54	36.05	2	22,205	0.01%
2020/10/29	15	36.32	16	36.68	37.20	-1	22,509	0.00%
2020/10/28	0	0.00	9	37.72	37.55	-9	22,554	-0.04%
2020/10/27	0	0.00	2	38.50	38.45	-2	22,538	-0.01%
2020/10/26	2	38.15	4	38.55	38.10	-2	22,623	-0.01%
2020/10/23	1	38.30	4	38.03	38.15	-3	22,541	-0.01%
2020/10/22	3	37.20	5	37.53	37.80	-2	22,637	-0.01%
2020/10/21	2	37.45	10	37.48	37.40	-8	22,620	-0.04%
2020/10/20	9	36.83	14	36.71	36.75	-5	22,601	-0.02%
2020/10/19	2	37.20	3	36.97	37.15	-1	22,594	0.00%
2020/10/16	22	37.58	0	0.00	36.80	22	22,574	0.10%
2020/10/15	30	39.51	14	39.53	39.00	16	22,229	0.07%
2020/10/14	12	38.96	4	38.95	38.70	8	21,642	0.04%
2020/10/13	2	38.45	5	38.77	38.30	-3	21,478	-0.01%
2020/10/12	5	38.10	10	38.39	38.30	-5	21,336	-0.02%
2020/10/08	11	38.63	9	38.48	37.95	2	21,233	0.01%
2020/10/07	16	38.34	14	38.14	38.40	2	21,039	0.01%
2020/10/06	2	37.75	0	0.00	37.45	2	20,941	0.01%
2020/10/05	1	36.70	2	36.75	36.90	-1	21,030	0.00%
2020/09/30	2	36.05	1	36.20	36.30	1	21,064	0.00%
2020/09/29	2	36.20	2	35.90	35.75	0	21,134	0.00%
2020/09/28	2	35.48	1	35.40	35.45	1	21,083	0.00%
2020/09/25	2	36.65	4	35.73	34.95	-2	21,098	-0.01%
2020/09/24	4	35.90	18	35.53	35.30	-14	21,089	-0.07%
2020/09/23	4	37.61	5	37.56	37.10	-1	21,179	0.00%
2020/09/22	19	37.69	4	37.46	37.05	15	20,890	0.07%
2020/09/21	2	37.65	9	37.52	37.40	-7	20,794	-0.03%
2020/09/18	23	38.12	12	37.90	37.60	11	20,814	0.05%
2020/09/17	20	37.90	29	37.72	38.20	-9	20,556	-0.04%
2020/09/16	2	36.55	1	36.60	36.40	1	20,061	0.00%
2020/09/14	0	0.00	9	35.83	36.10	-9	20,063	-0.04%
2020/09/11	7	35.34	12	35.37	34.65	-5	20,003	-0.02%
2020/09/10	12	37.03	1	37.00	36.20	11	19,836	0.06%
2020/09/09	1	36.40	15	35.38	36.40	-14	19,777	-0.07%
2020/09/08	12	36.14	13	35.91	35.90	-1	19,786	-0.01%
2020/09/07	8	36.73	41	36.68	35.70	-33	19,811	-0.17%
2020/09/04	8	36.82	19	36.14	36.75	-11	19,837	-0.06%
2020/09/03	13	37.68	4	38.41	37.40	9	19,855	0.05%
2020/09/02	4	37.90	12	37.96	38.00	-8	19,694	-0.04%
2020/09/01	34	38.13	32	37.90	38.55	2	19,779	0.01%
2020/08/31	17	37.04	37	36.70	36.70	-20	19,408	-0.10%
2020/08/28	25.4	37.46	19	37.87	37.40	6.4	19,647	0.03%
2020/08/27	49	37.47	19	37.58	37.35	30	20,272	0.15%
2020/08/26	99	40.08	77	39.92	38.40	22	19,892	0.11%
2020/08/25	8	38.46	17	38.46	38.40	-9	18,326	-0.05%
2020/08/24	56	38.54	63	38.33	39.00	-7	17,887	-0.04%
2020/08/21	99	38.70	46	38.47	37.95	53	17,062	0.31%
2020/08/20	115	37.54	130	37.08	38.75	-15	15,582	-0.10%	大買/大賣/
2020/08/19	44	35.90	22	35.99	36.85	22	12,641	0.17%
2020/08/18	5	33.13	6	32.83	33.50	-1	11,930	-0.01%
2020/08/17	3	32.23	11	31.52	32.00	-8	11,501	-0.07%
2020/08/14	0	0.00	1	30.75	30.45	-1	11,271	-0.01%
2020/08/13	3	29.97	0	0.00	30.05	3	11,222	0.03%
2020/08/12	5	29.60	2	29.90	29.90	3	11,049	0.03%
2020/08/11	1	30.25	4	30.54	29.80	-3	10,944	-0.03%
2020/08/10	1	30.55	3	31.15	30.40	-2	10,915	-0.02%
2020/08/07	21	32.21	0	0.00	32.40	21	10,682	0.20%
2020/08/06	5	31.54	8.1	31.80	32.65	-3.1	10,058	-0.03%
2020/08/05	0	0.00	2	29.63	29.70	-2	9,412	-0.02%
2020/08/04	8	29.24	10	30.50	28.80	-2	9,278	-0.02%
2020/08/03	0	0.00	5	29.77	29.70	-5	8,947	-0.06%
2020/07/31	4	29.34	4	29.15	29.35	0	8,858	0.00%
2020/07/30	1	29.00	6	29.19	29.55	-5	8,845	-0.06%
2020/07/29	0	0.00	5	28.28	28.40	-5	8,775	-0.06%
2020/07/28	0	0.00	1	28.95	27.40	-1	8,775	-0.01%
2020/07/27	4	28.19	2	28.45	28.55	2	8,632	0.02%
2020/07/24	2	28.45	2	28.60	27.95	0	8,703	0.00%
2020/07/23	0	0.00	10	28.63	28.55	-10	8,690	-0.12%
2020/07/22	13	28.22	1	28.40	28.45	12	8,692	0.14%
2020/07/21	0	0.00	2	27.93	27.85	-2	8,790	-0.02%
2020/07/20	1	27.10	11	26.37	26.90	-10	9,037	-0.11%
2020/07/17	1	27.90	0	0.00	27.05	1	9,148	0.01%
2020/07/16	0	0.00	4	28.05	28.05	-4	9,131	-0.04%
2020/07/15	4	28.79	1	29.20	28.65	3	9,100	0.03%
2020/07/14	4	29.94	1	29.70	29.35	3	9,016	0.03%
2020/07/13	1	29.10	9	29.71	30.15	-8	8,848	-0.09%
2020/07/10	6	29.03	4	29.40	28.95	2	8,720	0.02%
2020/07/09	20	29.71	3	29.45	29.70	17	8,548	0.20%
2020/07/08	3	29.77	17	29.51	29.45	-14	8,462	-0.17%
2020/07/07	3	29.60	1	29.60	29.15	2	8,344	0.02%
2020/07/06	6.1	29.07	0	0.00	29.20	6.1	8,298	0.07%
2020/07/03	12	29.56	6	29.08	29.10	6	8,235	0.07%
2020/07/02	8	29.93	19	29.39	29.80	-11	8,010	-0.14%
2020/07/01	7	28.46	20	28.73	28.50	-13	7,748	-0.17%
2020/06/30	20	28.20	0	0.00	28.30	20	7,703	0.26%
2020/06/29	5	28.27	0	0.00	27.85	5	7,753	0.06%
2020/06/24	12	28.52	12	28.78	29.20	0	7,613	0.00%
2020/06/23	4	28.23	0	0.00	28.15	4	7,535	0.05%
2020/06/22	0	0.00	5	28.72	28.60	-5	7,503	-0.07%
2020/06/19	9	28.96	4	29.51	28.30	5	7,478	0.07%
2020/06/16	2	29.05	5	29.00	28.35	-3	7,218	-0.04%
2020/06/15	6	28.28	20	28.10	28.05	-14	7,204	-0.19%
2020/06/12	23	29.29	20	28.45	29.65	3	7,134	0.04%
2020/06/11	21	30.12	2	29.90	29.20	19	7,085	0.27%
2020/06/10	8	29.26	13	29.79	30.00	-5	6,942	-0.07%
2020/06/09	2.4	28.29	2	28.00	28.30	0.4	6,772	0.01%
2020/06/08	34	30.17	27	29.69	29.10	7	6,677	0.10%
2020/06/05	3	29.37	5	29.14	29.10	-2	6,346	-0.03%
2020/06/04	17	29.08	4	29.50	29.30	13	6,172	0.21%
2020/06/03	23	28.16	30	28.26	28.95	-7	5,701	-0.12%
2020/06/02	20	25.56	71	25.82	27.00	-51	4,644	-1.10%
2020/06/01	2	24.45	8	24.34	24.60	-6	4,304	-0.14%
2020/05/29	8	24.16	2	24.50	23.70	6	4,277	0.14%
2020/05/28	20	24.60	2	24.43	24.50	18	4,262	0.42%
2020/05/27	0	0.00	61	24.72	24.80	-61	4,245	-1.44%
2020/05/26	12	24.23	12	24.43	24.15	0	4,214	0.00%
2020/05/25	0	0.00	59	23.60	24.05	-59	4,203	-1.40%
2020/05/22	55	24.17	0	0.00	23.95	55	4,188	1.31%
2020/05/21	16	24.52	42	24.69	24.60	-26	4,164	-0.62%
2020/05/20	2	24.00	4	24.10	24.05	-2	4,110	-0.05%
2020/05/19	16	23.05	24	23.35	23.80	-8	4,052	-0.20%
2020/05/18	7	22.59	9	22.87	23.00	-2	3,999	-0.05%
2020/05/15	22	23.13	9	23.35	23.25	13	3,969	0.33%
2020/05/14	44	24.34	0	0.00	24.20	44	3,846	1.14%
2020/05/13	24	24.66	24	24.87	25.00	0	3,803	0.00%
2020/05/12	11	25.30	0	0.00	25.10	11	3,793	0.29%
2020/05/11	64	25.56	20	25.60	25.55	44	3,765	1.17%
2020/05/07	0	0.00	1	25.10	24.95	-1	3,674	-0.03%
2020/05/05	20	24.80	2	25.05	25.40	18	3,573	0.50%
2020/05/04	0.1	24.30	0	0.00	24.40	0.1	3,499	0.00%
2020/04/30	0	0.00	3	24.63	24.55	-3	3,499	-0.09%
2020/04/29	2	24.48	11	24.75	24.40	-9	3,496	-0.26%
2020/04/28	0	0.00	1	24.25	24.15	-1	3,405	-0.03%
2020/04/27	0	0.00	1	23.85	23.85	-1	3,390	-0.03%
2020/04/24	3.1	23.85	102	24.03	23.70	-98.9	3,331	-2.97%	大賣/
2020/04/23	125	24.59	19	24.31	24.05	106	3,179	3.33%	大買/鉅額交易
2020/04/21	0	0.00	6	22.04	21.45	-6	2,794	-0.21%
2020/04/20	1	21.75	1	21.65	22.00	0	2,755	0.00%
2020/04/17	3	21.55	4	21.64	21.50	-1	2,740	-0.04%
2020/04/16	1	21.55	0	0.00	21.50	1	2,717	0.04%
2020/04/15	0	0.00	30	21.20	21.30	-30	2,700	-1.11%
2020/04/13	1	20.70	0	0.00	20.25	1	2,701	0.04%
2020/04/10	4	20.08	0	0.00	20.20	4	2,706	0.15%
2020/04/09	0	0.00	1	20.10	20.00	-1	2,796	-0.04%
2020/03/31	4.5	19.46	3	19.17	19.15	1.5	2,982	0.05%
2020/03/30	3	17.40	0	0.00	18.45	3	2,957	0.10%
2020/03/27	4	18.35	0	0.00	17.95	4	2,943	0.14%
2020/03/25	0	0.00	29	18.25	18.25	-29	3,134	-0.93%
2020/03/24	1	16.60	7	16.59	16.60	-6	3,084	-0.19%
2020/03/23	6	15.35	5	15.35	15.10	1	3,066	0.03%
2020/03/20	0.2	15.05	1	15.05	15.05	-0.8	3,060	-0.03%
2020/03/19	0	0.00	1	13.85	13.70	-1	3,048	-0.03%
2020/03/17	2	16.15	0	0.00	16.15	2	2,896	0.07%
2020/03/16	3	17.90	17	18.80	17.90	-14	2,799	-0.50%
2020/03/12	2.2	21.87	12	22.83	21.65	-9.8	2,651	-0.37%
2020/03/11	1	24.30	0	0.00	23.95	1	2,615	0.04%
2020/03/10	0	0.00	14	23.99	24.75	-14	2,605	-0.54%
2020/03/09	2	24.20	0	0.00	24.05	2	2,601	0.08%
2020/03/05	0	0.00	1	25.75	25.70	-1	2,633	-0.04%
2020/03/03	3	25.25	1	25.10	25.10	2	2,651	0.08%
2020/03/02	6	24.00	1	23.75	24.50	5	2,640	0.19%
2020/02/27	2.1	24.94	2	25.30	24.30	0.1	2,625	0.00%
2020/02/26	1	25.50	0	0.00	25.60	1	2,597	0.04%
2020/02/20	1	25.05	1	25.20	25.10	0	2,554	0.00%
2020/02/19	0	0.00	7	25.15	25.15	-7	2,556	-0.27%
2020/02/17	16	24.82	6	24.50	24.80	10	2,550	0.39%
2020/02/11	1	24.40	1	24.55	24.50	0	2,553	0.00%
2020/02/10	1	22.95	6	23.50	24.15	-5	2,540	-0.20%
2020/02/07	10	23.75	5	23.89	23.80	5	2,546	0.20%
2020/02/06	0	0.00	9	23.94	24.25	-9	2,544	-0.35%
2020/02/05	9	23.41	10	23.53	23.25	-1	2,533	-0.04%
2020/02/04	14	22.61	15	22.81	23.15	-1	2,556	-0.04%
2020/02/03	6	22.19	6	22.34	22.20	0	2,673	0.00%
2020/01/31	12	24.16	10	24.43	24.00	2	2,653	0.08%
2020/01/30	7	24.70	28	24.70	24.65	-21	2,631	-0.80%
2020/01/20	13	27.50	9	27.55	27.35	4	2,587	0.15%
2020/01/17	3	27.77	0	0.00	27.55	3	2,596	0.12%
2020/01/16	1	27.80	0	0.00	27.80	1	2,616	0.04%
2020/01/14	1	27.05	0	0.00	27.10	1	2,655	0.04%
2020/01/10	1	26.60	3	26.62	26.50	-2	2,656	-0.08%
2020/01/09	1	26.70	1	26.85	26.85	0	2,658	0.00%
2020/01/08	4	26.70	11	26.99	26.55	-7	2,780	-0.25%
2020/01/07	6	27.66	15	27.56	27.50	-9	2,827	-0.32%
2020/01/06	10	27.90	3	27.97	28.25	7	2,859	0.24%
2020/01/03	28	28.21	2	27.85	28.25	26	2,842	0.91%
2020/01/02	7	27.95	0	0.00	27.80	7	2,762	0.25%
2019/12/30	0	0.00	1	28.10	28.00	-1	2,797	-0.04%
2019/12/27	2.3	28.18	0	0.00	28.35	2.3	2,757	0.08%
2019/12/26	2	28.13	7	28.33	28.30	-5	2,692	-0.19%
2019/12/25	2	27.55	2	27.20	27.80	0	2,500	0.00%
2019/12/24	1	26.55	0	0.00	26.55	1	2,413	0.04%
2019/12/23	0	0.00	1	27.20	26.90	-1	2,423	-0.04%
2019/12/20	14	27.65	22	28.05	27.50	-8	2,391	-0.33%
2019/12/13	3	26.20	0	0.00	25.90	3	2,324	0.13%
2019/12/12	0	0.00	1	25.95	26.00	-1	2,388	-0.04%
2019/12/11	0	0.00	1	25.85	25.85	-1	2,724	-0.04%
2019/12/10	1	25.65	1	26.00	25.65	0	2,822	0.00%
2019/12/09	1	25.85	1	25.90	25.85	0	2,870	0.00%
2019/12/05	1	26.30	0	0.00	25.90	1	3,217	0.03%
2019/12/04	3	25.70	0	0.00	25.90	3	3,421	0.09%
2019/12/02	0	0.00	3	25.40	25.35	-3	3,517	-0.09%
2019/11/29	20	26.29	0	0.00	26.15	20	3,555	0.56%
2019/11/28	16	27.29	0	0.00	27.10	16	3,565	0.45%
2019/11/26	0	27.00	1	26.95	27.10	-1	3,792	-0.03%
2019/11/25	10	27.10	0	0.00	27.20	10	3,851	0.26%
2019/11/19	0	0.00	1	27.10	26.80	-1	4,160	-0.02%
2019/11/18	0	0.00	1	27.05	27.15	-1	4,240	-0.02%
2019/11/12	2	26.60	3	26.87	26.90	-1	4,493	-0.02%
2019/11/11	1	27.00	0	0.00	26.90	1	4,505	0.02%
2019/11/07	1	27.25	3	27.50	27.45	-2	4,558	-0.04%
2019/11/06	9	27.38	2	27.40	27.35	7	4,571	0.15%
2019/11/04	3	27.90	1	27.90	27.80	2	4,603	0.04%
2019/10/31	23	29.42	31	29.05	28.70	-8	4,584	-0.17%
2019/10/30	42	29.00	2	28.90	29.00	40	4,501	0.89%
2019/10/29	1	28.85	2	28.58	28.40	-1	4,579	-0.02%
2019/10/28	5	28.35	0	0.00	28.35	5	4,594	0.11%
2019/10/25	1	28.70	3	28.80	28.35	-2	4,620	-0.04%
2019/10/24	3	28.90	1	28.80	28.90	2	4,621	0.04%
2019/10/23	0	0.00	6	28.98	29.05	-6	4,657	-0.13%
2019/10/21	1	28.60	0	0.00	28.40	1	4,629	0.02%
2019/10/18	0	0.00	5	28.38	28.70	-5	4,679	-0.11%
2019/10/16	19	28.45	5	28.70	28.70	14	4,749	0.29%
2019/10/15	7	28.23	6.4	27.54	28.30	0.6	4,662	0.01%
2019/10/14	0	0.00	1	27.10	27.45	-1	4,644	-0.02%
2019/10/08	0	0.00	3	26.75	26.85	-3	5,187	-0.06%
2019/10/07	12	27.11	0	0.00	27.25	12	5,396	0.22%
2019/10/04	0.1	27.70	0	0.00	27.65	0.1	5,404	0.00%
2019/10/03	0.1	28.25	1	28.25	28.20	-0.9	5,480	-0.02%
2019/10/02	0.1	28.45	0	0.00	28.45	0.1	5,517	0.00%
2019/10/01	8	28.68	1	28.70	28.90	7	5,508	0.13%
2019/09/27	0.1	29.20	0	0.00	29.15	0.1	5,527	0.00%
2019/09/26	0.2	30.00	0	0.00	30.05	0.2	5,525	0.00%
2019/09/25	0.1	29.75	0	0.00	29.75	0.1	5,529	0.00%
2019/09/24	1.3	30.53	3	30.20	30.15	-1.7	5,526	-0.03%
2019/09/23	2	31.00	4	30.53	30.35	-2	5,547	-0.04%
2019/09/12	2	28.00	2	27.85	27.95	0	5,555	0.00%
2019/09/10	7	28.39	3	28.70	28.35	4	5,526	0.07%
2019/09/09	0	0.00	11	28.29	28.20	-11	5,567	-0.20%
2019/09/06	5	29.62	1	29.35	28.60	4	5,543	0.07%
2019/09/05	4	28.91	15	29.08	28.50	-11	5,199	-0.21%
2019/09/04	1	28.55	1	28.75	28.70	0	5,121	0.00%
2019/09/03	7	28.94	0	0.00	28.90	7	5,107	0.14%
2019/09/02	1	28.30	4	28.34	29.00	-3	4,945	-0.06%
2019/08/30	1	27.65	1	28.00	27.35	0	4,867	0.00%
2019/08/29	1	27.85	1	27.90	27.95	0	4,679	0.00%
2019/08/28	3	28.15	4	27.81	27.70	-1	4,637	-0.02%
2019/08/27	4	27.54	5	27.49	27.70	-1	4,575	-0.02%
2019/08/26	4	26.93	8	26.95	26.90	-4	4,495	-0.09%
2019/08/23	0	0.00	5	27.38	27.45	-5	4,454	-0.11%
2019/08/22	2	27.20	7	27.21	27.05	-5	4,329	-0.12%
2019/08/21	0	0.00	1	26.75	26.75	-1	4,229	-0.02%
2019/08/20	2	26.65	3	26.53	26.50	-1	4,192	-0.02%
2019/08/19	0	0.00	4	26.18	26.25	-4	4,110	-0.10%
2019/08/16	5	26.16	0	0.00	25.80	5	4,037	0.12%
2019/08/15	2	25.50	3	26.15	26.15	-1	3,992	-0.03%
2019/08/14	2	25.58	6	25.68	25.70	-4	3,939	-0.10%
2019/08/13	6	25.94	11	25.82	25.75	-5	3,863	-0.13%
2019/08/12	3	25.22	3	25.60	25.95	0	3,757	0.00%
2019/08/07	3	24.10	0	0.00	23.60	3	3,702	0.08%
2019/08/06	3	23.33	0	0.00	24.00	3	3,791	0.08%
2019/08/05	3	23.70	6	24.10	23.70	-3	3,887	-0.08%
2019/07/31	3	25.63	0	0.00	25.75	3	3,999	0.08%
2019/07/30	0	0.00	1	25.65	25.65	-1	4,010	-0.02%
2019/07/29	3	26.40	3	26.60	26.35	0	4,035	0.00%
2019/07/26	0	0.00	3	26.85	26.75	-3	4,037	-0.07%
2019/07/25	0	0.00	2	27.10	27.00	-2	4,028	-0.05%
2019/07/24	13	26.64	2	26.45	26.65	11	3,979	0.28%
2019/07/23	17	25.74	0	0.00	25.95	17	3,926	0.43%
2019/07/22	1	25.75	2	25.55	25.65	-1	3,953	-0.03%
2019/07/19	2	25.70	1	25.75	25.90	1	3,971	0.03%
2019/07/16	4	26.76	3	26.65	26.70	1	4,076	0.02%
2019/07/15	2	26.50	0	0.00	26.50	2	4,108	0.05%
2019/07/12	4	27.19	7.1	27.15	27.05	-3.1	4,299	-0.07%
2019/07/11	0	0.00	2	27.00	26.80	-2	4,408	-0.05%
2019/07/10	2	26.95	4	26.99	27.20	-2	4,515	-0.04%
2019/07/09	17	26.83	17	26.92	26.90	0	4,696	0.00%
2019/07/08	7	27.74	3	27.63	27.45	4	5,160	0.08%
2019/07/05	98	27.41	93	27.08	27.00	5	5,857	0.09%
2019/07/04	5	25.99	17	26.56	26.75	-12	5,700	-0.21%
2019/07/03	3	25.52	20	25.22	25.20	-17	5,573	-0.31%
2019/07/02	19	26.05	2	26.50	25.90	17	5,601	0.30%
2019/07/01	1	26.00	0	0.00	26.00	1	5,601	0.02%
2019/06/26	0	0.00	1	25.35	25.50	-1	5,737	-0.02%
2019/06/25	2	25.95	1	25.45	25.10	1	5,787	0.02%
2019/06/21	0	0.00	1	25.65	25.55	-1	5,895	-0.02%
2019/06/20	9	26.12	7	26.18	26.05	2	5,935	0.03%
2019/06/06	39	25.14	37	25.32	24.50	2	6,437	0.03%
2019/06/05	6	24.70	0	0.00	24.50	6	6,393	0.09%
2019/05/31	0	0.00	84	24.65	24.75	-84	6,506	-1.29%
2019/05/30	1	24.50	2	24.45	24.60	-1	6,532	-0.02%
2019/05/29	1	24.25	0	0.00	24.25	1	6,571	0.02%
2019/05/28	0	0.00	1	24.55	24.70	-1	6,676	-0.01%
2019/05/27	2	24.45	2	24.60	24.55	0	6,765	0.00%
2019/05/23	0	0.00	1	23.85	24.00	-1	6,905	-0.01%
2019/05/22	0	0.00	1	24.40	24.20	-1	6,957	-0.01%
2019/05/21	1	23.65	1	24.30	24.45	0	7,021	0.00%
2019/05/20	0	0.00	1	23.85	23.90	-1	7,087	-0.01%
2019/05/17	3	24.95	2	24.70	23.90	1	7,294	0.01%
2019/05/16	0	0.00	2	24.35	24.40	-2	7,583	-0.03%
2019/05/15	1	25.25	9	24.86	25.05	-8	7,709	-0.10%
2019/05/14	7	23.31	9	24.12	24.55	-2	8,016	-0.02%
2019/05/13	9	23.31	8	23.30	23.30	1	8,253	0.01%
2019/05/10	2	25.80	1	25.65	25.05	1	8,743	0.01%
2019/05/09	5	25.95	45	25.51	25.50	-40	8,772	-0.46%
2019/05/08	1	26.30	1	26.05	26.35	0	8,782	0.00%
2019/05/07	5	26.90	2	26.75	26.65	3	8,903	0.03%
2019/05/06	2	26.85	36	26.54	26.30	-34	8,994	-0.38%
2019/05/03	0	0.00	1	27.55	27.60	-1	9,300	-0.01%
2019/05/02	2	27.18	0	0.00	27.35	2	9,345	0.02%
2019/04/30	16	27.00	0	0.00	27.20	16	9,520	0.17%
2019/04/29	11	26.65	2	26.93	26.60	9	9,689	0.09%
2019/04/26	3	27.37	2	27.70	27.30	1	9,797	0.01%
2019/04/24	10	28.65	2	28.70	28.35	8	10,373	0.08%
2019/04/23	5	28.45	3	28.40	28.75	2	10,579	0.02%
2019/04/22	7	29.15	2	28.98	28.80	5	10,535	0.05%
2019/04/19	3	29.15	18	28.59	28.90	-15	10,523	-0.14%
2019/04/18	36	28.79	18	29.78	28.65	18	10,517	0.17%
2019/04/17	5	29.91	0	0.00	29.85	5	10,458	0.05%
2019/04/16	17	29.65	26	29.76	30.15	-9	10,576	-0.09%
2019/04/15	27	29.49	4	29.65	29.25	23	10,637	0.22%
2019/04/12	28	29.74	26	29.93	29.05	2	10,596	0.02%
2019/04/11	27	30.61	72	30.87	30.70	-45	10,145	-0.44%
2019/04/10	3	28.22	4	28.35	28.55	-1	9,180	-0.01%
2019/04/09	1	28.20	8	28.00	27.85	-7	9,094	-0.08%
2019/04/08	0	0.00	3	27.55	27.50	-3	9,061	-0.03%
2019/04/03	0	0.00	2	27.60	27.60	-2	9,079	-0.02%
2019/04/02	10	27.26	5	27.75	27.25	5	9,083	0.06%
2019/04/01	1	27.65	19	27.21	27.30	-18	9,101	-0.20%
2019/03/29	0	0.00	8	26.66	26.65	-8	9,054	-0.09%
2019/03/28	0	0.00	2	26.80	26.65	-2	9,332	-0.02%
2019/03/27	3	26.70	13	26.62	26.90	-10	9,489	-0.11%
2019/03/26	0	0.00	1	26.15	26.05	-1	9,577	-0.01%
2019/03/25	7	26.00	2	26.08	26.10	5	9,814	0.05%
2019/03/22	20	27.75	1	27.05	27.15	19	9,900	0.19%
2019/03/21	1	27.20	10	27.47	27.55	-9	10,038	-0.09%
2019/03/20	1	26.60	8	26.61	26.55	-7	10,738	-0.07%
2019/03/19	4	26.50	1	26.85	26.70	3	10,914	0.03%
2019/03/18	16	26.02	8	26.81	26.25	8	10,916	0.07%
2019/03/15	10	27.29	7	27.45	27.15	3	10,826	0.03%
2019/03/14	11	27.82	0	0.00	27.70	11	10,870	0.10%
2019/03/13	10	28.10	1	28.35	28.00	9	11,142	0.08%
2019/03/12	6	27.76	3	27.70	27.70	3	11,336	0.03%
2019/03/11	2	27.38	2	27.38	27.50	0	11,605	0.00%
2019/03/08	1	27.95	9	27.79	27.70	-8	12,319	-0.06%
2019/03/07	3	28.60	2	28.98	28.50	1	13,170	0.01%
2019/03/06	4	28.75	2	28.70	28.70	2	13,509	0.01%
2019/03/05	1	28.80	0	0.00	28.75	1	13,769	0.01%
2019/03/04	2	28.95	2	29.20	29.30	0	13,904	0.00%
2019/02/27	10	28.76	19	28.59	28.75	-9	13,919	-0.06%
2019/02/26	8	29.79	0	0.00	29.45	8	13,911	0.06%
2019/02/25	0	0.00	5	30.55	30.25	-5	13,990	-0.04%
2019/02/22	20	30.72	5	30.84	30.10	15	14,172	0.11%
2019/02/21	0	0.00	3	30.15	30.20	-3	14,153	-0.02%
2019/02/20	0	0.00	11	30.25	30.15	-11	14,199	-0.08%
2019/02/19	2	30.10	3	30.50	30.15	-1	14,224	-0.01%
2019/02/18	16	30.14	1	30.05	29.95	15	14,215	0.11%
2019/02/15	25	32.20	13	31.87	31.00	12	14,082	0.09%
2019/02/14	19	31.73	2	31.33	31.25	17	13,848	0.12%
2019/02/13	19	31.48	57	31.81	31.35	-38	13,838	-0.27%
2019/02/12	67	31.00	15	31.14	31.30	52	13,648	0.38%
2019/02/11	33	30.23	29	30.33	31.15	4	13,564	0.03%
2019/01/30	0	0.00	2	28.80	28.55	-2	13,213	-0.02%
2019/01/29	3	28.60	2	29.10	28.90	1	13,385	0.01%
2019/01/28	1	29.45	5	29.40	29.00	-4	13,834	-0.03%
2019/01/25	13	28.74	19	28.96	28.75	-6	14,039	-0.04%
2019/01/24	13	29.04	9	29.09	28.40	4	14,141	0.03%
2019/01/23	3	28.15	4	27.98	28.25	-1	13,989	-0.01%
2019/01/22	4	28.88	3	28.73	28.10	1	14,086	0.01%
2019/01/21	0	0.00	3	29.27	28.80	-3	13,979	-0.02%
2019/01/18	12	28.75	17	28.61	29.05	-5	13,906	-0.04%
2019/01/17	8	28.71	37	28.76	28.40	-29	13,893	-0.21%
2019/01/16	13	27.32	9	28.22	28.95	4	13,553	0.03%
2019/01/15	20	27.45	8	27.23	27.05	12	13,306	0.09%
2019/01/14	0	0.00	1	26.20	26.25	-1	13,137	-0.01%
2019/01/11	2	26.80	2	27.20	26.40	0	13,213	0.00%
2019/01/10	2	26.95	1	26.45	26.85	1	13,196	0.01%
2019/01/09	3	26.97	6	27.02	26.40	-3	13,169	-0.02%
2019/01/08	15	26.93	6	27.09	26.75	9	13,080	0.07%
2019/01/07	3	26.03	7	26.68	26.85	-4	12,900	-0.03%
2019/01/04	4	23.74	23	24.52	24.45	-19	12,832	-0.15%
2019/01/03	3	25.82	1	25.55	25.45	2	12,756	0.02%
2019/01/02	2	25.95	4	25.94	25.70	-2	12,860	-0.02%
2018/12/28	0	0.00	2	25.45	25.45	-2	12,985	-0.02%
2018/12/27	19	25.79	1	25.50	25.45	18	13,109	0.14%
2018/12/26	2	25.58	1	25.80	24.95	1	13,064	0.01%
2018/12/25	3	25.52	2	25.70	25.60	1	13,032	0.01%
2018/12/24	6	26.48	0	0.00	26.50	6	12,977	0.05%
2018/12/22	0	0.00	1	26.40	26.25	-1	13,007	-0.01%
2018/12/21	71	26.44	67	26.70	26.95	4	13,020	0.03%
2018/12/20	11	25.46	15	25.40	25.65	-4	12,743	-0.03%
2018/12/19	19	25.62	28	25.96	25.45	-9	12,634	-0.07%
2018/12/18	7	26.19	3	25.90	26.00	4	12,559	0.03%
2018/12/17	71	28.10	2	27.90	27.25	69	12,402	0.56%
2018/12/14	7	27.64	14	27.77	27.70	-7	12,378	-0.06%
2018/12/13	124	29.74	71	29.69	28.80	53	12,204	0.43%	大買/
2018/12/12	8	28.98	6	29.70	29.70	2	11,430	0.02%
2018/12/11	8	27.14	6	27.03	27.00	2	11,257	0.02%
2018/12/10	1	27.00	13	26.71	26.70	-12	11,295	-0.11%
2018/12/07	20	28.28	2	28.13	28.10	18	11,245	0.16%
2018/12/06	36	29.09	31	28.71	27.55	5	11,175	0.04%
2018/12/05	11	30.36	18	29.87	30.25	-7	10,997	-0.06%
2018/12/04	11	31.46	25	32.16	31.50	-14	10,949	-0.13%
2018/12/03	35	32.03	41	32.17	31.90	-6	10,750	-0.06%
2018/11/30	19	30.12	36	30.05	31.25	-17	10,080	-0.17%
2018/11/29	24	27.17	84	28.36	28.45	-60	9,212	-0.65%
2018/11/28	79	25.58	31	25.62	25.90	48	8,915	0.54%
2018/11/27	14	24.66	0	0.00	24.80	14	8,751	0.16%
2018/11/26	1	23.90	0	0.00	23.75	1	8,657	0.01%
2018/11/23	10	23.85	10	24.10	23.45	0	8,811	0.00%
2018/11/22	4	25.03	82	24.31	24.25	-78	9,015	-0.87%
2018/11/21	98	25.94	2	25.80	25.55	96	8,951	1.07%
2018/11/20	0	0.00	10	25.35	25.75	-10	8,885	-0.11%
2018/11/19	10	25.25	3	25.48	25.65	7	8,898	0.08%
2018/11/16	0	0.00	22	24.93	24.60	-22	9,020	-0.24%
2018/11/15	25	24.47	3	24.47	24.45	22	9,163	0.24%
2018/11/14	1	23.80	0	0.00	24.10	1	9,169	0.01%
2018/11/13	2	23.38	0	0.00	24.15	2	9,201	0.02%
2018/11/12	7	23.47	3	23.67	24.10	4	9,232	0.04%
2018/11/09	17	24.04	13	23.44	23.80	4	9,218	0.04%
2018/11/08	2	24.65	45	26.36	24.65	-43	9,232	-0.47%
2018/11/07	56	25.62	103	24.85	25.80	-47	9,204	-0.51%	大賣/
2018/11/06	24	24.98	18	25.19	24.30	6	9,220	0.07%
2018/11/05	40	26.54	10	26.76	25.75	30	9,225	0.33%
2018/11/02	72	24.21	39	25.88	26.00	33	8,734	0.38%
2018/11/01	0	0.00	2	22.98	23.65	-2	8,434	-0.02%
2018/10/31	1	21.95	91	21.97	22.25	-90	8,304	-1.08%
2018/10/30	92	20.90	3	20.70	21.00	89	8,139	1.09%
2018/10/29	3	20.83	3	20.40	20.30	0	8,095	0.00%
2018/10/26	3	20.23	1	20.10	20.30	2	8,223	0.02%
2018/10/25	4	20.76	1	20.90	20.75	3	8,232	0.04%
2018/10/16	4	25.25	0	0.00	24.50	4	9,063	0.04%
2018/10/15	8	24.10	8	24.53	24.75	0	9,181	0.00%
2018/10/12	9	23.92	8	23.76	24.05	1	9,501	0.01%
2018/10/11	5	23.55	12	23.31	23.05	-7	9,716	-0.07%
2018/10/09	14	26.02	5	25.84	25.60	9	9,883	0.09%
2018/10/08	2	26.43	4	28.26	26.30	-2	9,900	-0.02%
2018/10/05	17	28.60	16	29.64	28.60	1	9,810	0.01%
2018/10/04	1	31.75	2	31.70	31.75	-1	9,787	-0.01%
2018/10/03	3	32.82	7	32.16	32.05	-4	9,966	-0.04%
2018/10/02	3	33.33	2	33.48	33.40	1	10,174	0.01%
2018/10/01	3	33.30	0	0.00	33.00	3	10,261	0.03%
2018/09/28	10	32.55	5	32.90	32.35	5	10,444	0.05%
2018/09/27	6	34.03	5	33.90	33.30	1	10,643	0.01%
2018/09/26	6	34.72	12	34.20	33.65	-6	10,919	-0.05%
2018/09/25	0	0.00	2	33.73	33.95	-2	11,420	-0.02%
2018/09/21	2	32.40	2	32.55	32.85	0	11,721	0.00%
2018/09/20	9	32.37	5	32.50	31.60	4	11,692	0.03%
2018/09/19	1	33.20	1	33.40	33.20	0	11,730	0.00%
2018/09/18	17	33.48	5	33.60	33.20	12	11,875	0.10%
2018/09/17	0	0.00	1	33.90	34.35	-1	11,951	-0.01%
2018/09/14	2	34.05	14	34.66	34.65	-12	12,053	-0.10%
2018/09/13	13	34.02	15	34.26	33.45	-2	12,211	-0.02%
2018/09/12	15	34.13	21	34.10	33.95	-6	12,365	-0.05%
2018/09/11	24	34.33	13	33.95	34.10	11	12,775	0.09%
2018/09/10	20	35.38	1	34.15	33.50	19	12,938	0.15%
2018/09/07	20	37.40	35	37.23	37.20	-15	13,031	-0.12%
2018/09/06	44	39.08	561	38.40	38.20	-517	13,277	-3.89%	大賣/鉅額交易
2018/09/05	1	40.30	1	40.80	39.70	0	13,695	0.00%
2018/09/04	24	39.57	16	39.88	40.35	8	14,177	0.06%
2018/09/03	83	39.77	33	39.90	38.80	50	14,395	0.35%
2018/08/31	25	41.43	5	40.90	41.65	20	14,562	0.14%
2018/08/30	29	41.48	88	41.76	41.85	-59	14,713	-0.40%
2018/08/29	23	40.91	24	41.25	40.90	-1	14,755	-0.01%
2018/08/28	34	39.00	29	39.37	39.00	5	14,992	0.03%
2018/08/27	12	39.48	3	39.32	39.60	9	15,665	0.06%
2018/08/24	77	37.22	98	37.94	38.35	-21	16,260	-0.13%
2018/08/23	68	38.40	32	38.60	37.90	36	16,866	0.21%
2018/08/22	24	38.85	22	38.73	39.20	2	17,355	0.01%
2018/08/21	18	36.97	2	37.30	37.20	16	17,414	0.09%
2018/08/20	10	36.00	5	36.10	36.05	5	17,824	0.03%
2018/08/17	22	37.54	1	37.65	37.05	21	18,015	0.12%
2018/08/16	0	0.00	5	36.30	37.80	-5	18,146	-0.03%
2018/08/15	7	37.29	8	37.88	37.40	-1	18,284	-0.01%
2018/08/14	34	37.88	41	38.97	39.20	-7	18,368	-0.04%
2018/08/13	88	38.96	26	38.01	37.45	62	18,516	0.33%
2018/08/10	134	43.19	136	41.13	41.00	-2	18,671	-0.01%	大買/大賣/
2018/08/09	20	44.60	11	44.60	44.70	9	18,662	0.05%
2018/08/07	3	45.32	2	45.35	45.30	1	19,748	0.01%
2018/08/03	11	44.98	2	44.38	45.10	9	20,087	0.04%
2018/08/02	128	43.90	11	44.11	43.25	117	20,151	0.58%	大買/鉅額交易
2018/08/01	15	46.63	21	46.53	46.35	-6	20,139	-0.03%
2018/07/31	7	47.15	7	46.97	47.00	0	20,239	0.00%
2018/07/30	229	48.15	10	46.63	46.45	219	20,574	1.06%	大買/鉅額交易
2018/07/27	66	48.72	18	48.45	48.65	48	20,620	0.23%
2018/07/26	24	47.61	14	47.45	47.65	10	20,598	0.05%
2018/07/25	56	46.79	67	47.05	47.10	-11	20,590	-0.05%
2018/07/24	1	45.10	3	44.95	44.95	-2	20,477	-0.01%
2018/07/23	7	43.50	10	43.51	43.50	-3	20,442	-0.01%
2018/07/20	30	44.14	29	44.96	43.50	1	20,453	0.00%
2018/07/19	26	45.02	23	45.11	44.80	3	20,503	0.01%
2018/07/18	25	47.70	6	48.15	45.85	19	20,485	0.09%
2018/07/17	7	50.83	4	50.88	50.90	3	20,276	0.01%
2018/07/16	5	50.07	2	51.30	49.65	3	20,265	0.01%
2018/07/13	4	52.85	4	52.43	52.00	0	20,283	0.00%
2018/07/12	10	52.51	9	52.04	52.60	1	20,531	0.00%
2018/07/11	14	52.68	14	52.31	51.80	0	20,832	0.00%
2018/07/10	11	52.45	12	52.93	52.40	-1	20,859	0.00%
2018/07/09	27	54.27	29	54.37	54.00	-2	20,861	-0.01%
2018/07/06	34	54.81	37	55.72	55.50	-3	20,896	-0.01%
2018/07/05	11	59.28	10	58.61	57.90	1	20,969	0.00%
2018/07/04	12	61.37	11	60.93	59.30	1	20,875	0.00%
2018/07/03	28	61.97	28	61.69	61.50	0	20,903	0.00%
2018/07/02	29	59.96	36	60.03	59.30	-7	20,719	-0.03%
2018/06/29	4	57.43	1	57.00	57.00	3	20,522	0.01%
2018/06/28	5	56.38	2	56.35	55.80	3	20,679	0.01%
2018/06/27	9	58.41	16	58.51	57.60	-7	21,421	-0.03%
2018/06/26	2	56.05	2	56.75	57.60	0	21,661	0.00%
2018/06/25	5	58.22	4	57.70	56.70	1	22,331	0.00%
2018/06/22	5	59.22	4	59.23	58.40	1	22,758	0.00%
2018/06/21	29	58.23	16	58.60	57.80	13	22,747	0.06%
2018/06/20	18	58.83	13	58.83	57.60	5	22,667	0.02%
2018/06/19	10	59.16	6	58.58	57.00	4	22,460	0.02%
2018/06/15	24	61.39	19	60.44	59.50	5	22,427	0.02%
2018/06/14	8	59.61	26	60.63	59.60	-18	22,244	-0.08%
2018/06/13	27	60.48	12	61.83	58.70	15	21,992	0.07%
2018/06/12	44	62.28	44	62.79	65.10	0	21,603	0.00%
2018/06/11	6	59.73	11	60.35	60.00	-5	21,153	-0.02%
2018/06/08	7	60.29	5	59.92	59.60	2	21,069	0.01%
2018/06/07	23	60.76	20	60.12	59.80	3	20,875	0.01%
2018/06/06	6	61.78	6	61.55	60.60	0	20,827	0.00%
2018/06/05	35	64.21	33	62.11	60.60	2	21,042	0.01%
2018/06/04	25	68.48	8	66.81	64.40	17	20,988	0.08%
2018/06/01	23	62.90	30	64.82	66.60	-7	20,470	-0.03%
2018/05/31	19	62.67	24	61.91	60.60	-5	19,774	-0.03%
2018/05/30	22	58.82	49	58.77	61.20	-27	19,175	-0.14%
2018/05/29	6	57.35	10	57.37	57.20	-4	18,789	-0.02%
2018/05/28	22	55.95	16	56.63	56.70	6	18,734	0.03%
2018/05/25	13	51.74	15	52.33	53.80	-2	18,330	-0.01%
2018/05/24	16	51.41	26	51.78	51.80	-10	18,130	-0.06%
2018/05/23	15	49.89	9	50.39	50.10	6	18,104	0.03%
2018/05/22	21	51.43	32	51.05	50.70	-11	17,897	-0.06%
2018/05/21	24	51.05	19	51.27	50.60	5	17,741	0.03%
2018/05/18	44	54.81	16	55.28	52.10	28	17,470	0.16%
2018/05/17	17	59.25	16	57.79	57.30	1	17,203	0.01%
2018/05/16	24	59.37	14	58.51	58.20	10	17,002	0.06%
2018/05/15	30	56.66	47	58.47	59.10	-17	16,351	-0.10%
2018/05/14	7	52.90	20	53.32	53.80	-13	16,107	-0.08%
2018/05/11	13	51.62	9	52.67	50.60	4	15,878	0.03%
2018/05/10	21	52.48	7	52.84	52.60	14	15,750	0.09%
2018/05/09	17	52.14	15	52.00	51.10	2	15,652	0.01%
2018/05/08	17	52.70	27	52.53	51.60	-10	15,544	-0.06%
2018/05/07	9	51.94	11	53.19	54.00	-2	15,424	-0.01%
2018/05/04	16	50.28	14	49.99	51.00	2	15,013	0.01%
2018/05/03	3	48.20	12	48.39	48.50	-9	14,859	-0.06%
2018/05/02	1	48.60	2	49.00	48.10	-1	15,094	-0.01%
2018/04/30	14	49.14	8	49.96	50.50	6	15,025	0.04%
2018/04/27	1	48.50	1	48.05	48.65	0	15,052	0.00%
2018/04/26	5	47.33	4	47.48	47.80	1	15,154	0.01%
2018/04/25	18	48.30	12	48.04	46.90	6	15,449	0.04%
2018/04/24	10	43.38	4	46.34	47.75	6	15,601	0.04%
2018/04/23	14	49.48	10	48.13	47.65	4	15,674	0.03%
2018/04/20	4	51.15	4	50.15	50.00	0	16,131	0.00%
2018/04/19	8	49.29	9	49.22	49.90	-1	16,878	-0.01%
2018/04/18	14	48.84	22	48.58	49.05	-8	16,811	-0.05%
2018/04/17	18	49.18	2	47.60	47.55	16	16,604	0.10%
2018/04/16	9	53.90	8	53.36	52.70	1	16,259	0.01%
2018/04/13	5	55.46	3	55.50	54.60	2	16,165	0.01%
2018/04/12	8	55.68	2	55.80	55.90	6	16,055	0.04%
2018/04/11	17	56.16	38	55.23	57.30	-21	16,235	-0.13%
2018/04/10	8	54.51	6	54.47	52.40	2	16,328	0.01%
2018/04/09	39	55.96	35	56.05	54.00	4	16,599	0.02%
2018/04/03	8	52.41	8	52.66	55.50	0	16,941	0.00%
2018/04/02	6	50.28	1	50.80	50.60	5	16,618	0.03%
2018/03/31	9	50.11	26	50.34	49.80	-17	16,814	-0.10%
2018/03/30	39	51.29	30	51.52	49.50	9	16,775	0.05%
2018/03/29	28	46.99	20	46.86	48.35	8	15,886	0.05%
2018/03/28	6	46.73	7	46.37	46.50	-1	15,454	-0.01%
2018/03/27	2	43.50	8	45.66	46.40	-6	14,681	-0.04%
2018/03/26	7	39.89	8	40.41	42.20	-1	14,229	-0.01%
2018/03/22	1	42.20	12	41.29	41.00	-11	14,100	-0.08%
2018/03/21	1	41.20	1	40.40	42.00	0	13,843	0.00%
2018/03/20	10	39.75	0	0.00	39.75	10	13,608	0.07%
2018/03/19	3	40.25	0	0.00	40.45	3	13,536	0.02%
2018/03/16	0	0.00	4	40.15	39.60	-4	13,452	-0.03%
2018/03/15	2	39.60	40	39.80	39.70	-38	13,402	-0.28%
2018/03/14	6	40.34	10	40.49	40.30	-4	13,392	-0.03%
2018/03/13	19	39.95	12	39.92	39.85	7	13,261	0.05%
2018/03/12	33	40.46	20	40.17	40.20	13	13,267	0.10%
2018/03/09	4	40.70	22	41.73	39.40	-18	13,276	-0.14%
2018/03/08	27	38.68	7	40.13	40.65	20	13,007	0.15%
2018/03/07	10	38.92	36	39.50	37.80	-26	12,640	-0.21%
2018/03/06	2	38.05	0	0.00	37.75	2	12,779	0.02%
2018/03/05	10	38.50	10	38.08	37.50	0	13,422	0.00%
2018/03/02	33	39.60	28	39.70	39.10	5	13,869	0.04%
2018/03/01	5	38.84	13	38.58	39.40	-8	13,587	-0.06%
2018/02/26	0	0.00	1	38.15	37.65	-1	13,563	-0.01%
2018/02/23	16	37.33	61	37.15	37.65	-45	13,544	-0.33%
2018/02/22	10	35.00	0	0.00	35.65	10	13,578	0.07%
2018/02/21	1	35.10	0	0.00	35.50	1	13,554	0.01%
2018/02/12	6	33.55	0	0.00	33.90	6	13,482	0.04%
2018/02/09	6	31.75	0	0.00	31.85	6	13,447	0.04%
2018/02/08	10	33.90	0	0.00	33.20	10	13,354	0.07%
2018/02/07	0	0.00	6	34.44	34.60	-6	13,440	-0.04%
2018/02/06	30	33.89	136	32.31	32.35	-106	13,389	-0.79%	大賣/鉅額交易
2018/02/05	3	34.60	2	35.00	35.80	1	13,266	0.01%
2018/02/02	11	36.49	1	36.65	36.30	10	13,266	0.08%
2018/02/01	11	37.08	1	37.00	36.60	10	13,289	0.08%
2018/01/31	29	37.12	1	36.70	36.45	28	13,308	0.21%
2018/01/30	36	37.70	15	37.47	36.90	21	13,336	0.16%
2018/01/29	10	38.25	0	0.00	38.25	10	13,305	0.08%
2018/01/26	10	37.93	12	37.71	38.95	-2	13,367	-0.01%
2018/01/25	50	39.79	29	39.81	37.90	21	13,386	0.16%
2018/01/24	8	38.78	1	39.15	38.70	7	13,297	0.05%
2018/01/23	30	39.16	5	39.05	38.30	25	13,411	0.19%
2018/01/22	24	39.65	2	39.95	39.40	22	13,872	0.16%
2018/01/19	65	39.22	60	39.65	39.90	5	14,166	0.04%
2018/01/18	14	39.36	7	39.57	38.90	7	13,806	0.05%
2018/01/17	32	38.83	34	39.34	39.70	-2	13,511	-0.01%
2018/01/16	17	37.59	25	38.11	38.55	-8	13,081	-0.06%
2018/01/15	30	35.18	11	37.33	38.10	19	12,653	0.15%
2018/01/12	1	35.10	4	35.13	34.65	-3	11,733	-0.03%
2018/01/11	2	34.45	5	33.40	34.10	-3	11,646	-0.03%
2018/01/10	2	33.70	0	0.00	33.40	2	11,639	0.02%
2018/01/09	5	35.00	0	0.00	33.95	5	11,694	0.04%
2018/01/05	2	36.15	0	0.00	36.15	2	11,897	0.02%
2018/01/04	1	34.10	2	35.85	35.30	-1	11,835	-0.01%
2018/01/03	5	33.40	7	33.30	33.55	-2	11,730	-0.02%
2018/01/02	32	32.54	32	32.35	32.40	0	11,342	0.00%