強茂 (2481)-富邦-南屯券商分點個股進出

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
51.9
漲跌
▲0.9
漲幅
+1.76%
成交量
522張
產業
上市半導體類股
1271人加入追蹤

立即追蹤
本地時間:13:30

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-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/12/03	0	51.60	2	52.10	51.90	-2	2,321	-0.09%
2024/12/02	0	51.00	0	0.00	51.00	0	2,324	0.00%
2024/11/29	0	51.10	0	0.00	51.00	0	2,331	0.00%
2024/11/28	6	50.50	0	0.00	51.40	6	2,338	0.26%
2024/11/27	0	51.50	0	0.00	51.10	0	2,333	0.00%
2024/11/26	0.1	52.50	0	0.00	52.30	0.1	2,333	0.00%
2024/11/22	0	0.00	2	51.80	51.70	-2	2,389	-0.08%
2024/11/20	2	51.30	0	0.00	51.20	2	2,416	0.08%
2024/11/19	2	51.70	0	0.00	51.90	2	2,423	0.08%
2024/11/18	3	51.40	0	0.00	51.10	3	2,429	0.12%
2024/11/15	0	0.00	4	53.10	52.00	-4	2,428	-0.16%
2024/11/14	2	53.05	0	0.00	51.90	2	2,436	0.08%
2024/11/12	1	53.90	0	0.00	53.40	1	2,439	0.04%
2024/11/11	1	56.30	2	56.80	56.40	-1	2,416	-0.04%
2024/11/08	3	57.20	0	0.00	56.20	3	2,427	0.12%
2024/11/07	1	56.30	11	57.41	58.20	-10	2,423	-0.41%
2024/11/05	2	54.60	0	0.00	54.60	2	2,435	0.08%
2024/11/04	20	54.98	0	0.00	54.60	20	2,500	0.80%
2024/11/01	2	54.70	2	55.70	55.60	0	2,542	0.00%
2024/10/30	1	55.60	0	0.00	55.60	1	2,551	0.04%
2024/10/29	0	0.00	1	57.10	57.00	-1	2,567	-0.04%
2024/10/28	7	58.27	0	0.00	57.50	7	2,561	0.27%
2024/10/25	7	59.36	6	59.80	59.40	1	2,544	0.04%
2024/10/24	7	61.10	8	60.30	58.60	-1	2,569	-0.04%
2024/10/23	13	60.52	13	60.61	59.80	0	2,528	0.00%
2024/10/22	5	57.60	0	0.00	57.80	5	2,429	0.21%
2024/10/21	0	0.00	3	57.87	57.90	-3	2,479	-0.12%
2024/10/18	1	56.70	0	0.00	56.50	1	2,532	0.04%
2024/10/16	2	57.10	0	0.00	56.70	2	2,761	0.07%
2024/10/15	0	0.00	4	58.63	57.80	-4	3,045	-0.13%
2024/10/14	1	58.20	0	0.00	58.00	1	3,390	0.03%
2024/10/09	11.1	57.58	15	58.16	57.20	-3.9	3,987	-0.10%
2024/10/08	0	0.00	1	58.30	58.20	-1	4,080	-0.02%
2024/10/07	0	0.00	3	59.33	59.50	-3	4,157	-0.07%
2024/10/04	4	58.05	2	58.00	58.10	2	4,249	0.05%
2024/09/27	8	58.90	0	0.00	58.80	8	4,906	0.16%
2024/09/26	7.1	59.99	8	60.94	59.10	-0.9	4,879	-0.02%
2024/09/25	39.4	60.62	26	62.48	59.80	13.4	4,801	0.28%
2024/09/24	5	59.68	151	59.86	59.80	-146	4,528	-3.22%	大賣/鉅額交易
2024/09/23	176	60.39	17	58.32	60.50	159	4,370	3.64%	大買/鉅額交易
2024/09/20	4	55.95	1	56.50	55.90	3	4,224	0.07%
2024/09/16	4	56.05	4	56.55	55.80	0	4,198	0.00%
2024/09/13	2	53.30	0	0.00	54.00	2	4,164	0.05%
2024/09/12	10	53.24	5	53.28	53.40	5	4,170	0.12%
2024/09/09	0	0.00	2	53.40	53.50	-2	4,176	-0.05%
2024/09/06	3	51.53	6	51.80	52.30	-3	4,177	-0.07%
2024/09/04	2	52.50	0	0.00	52.00	2	4,187	0.05%
2024/09/02	1	55.30	0	0.00	55.00	1	4,184	0.02%
2024/08/29	0	0.00	1	55.00	54.90	-1	4,187	-0.02%
2024/08/28	1	54.90	0	0.00	54.60	1	4,207	0.02%
2024/08/27	2	54.90	16	54.90	54.80	-14	4,231	-0.33%
2024/08/26	1	56.30	4	55.73	55.20	-3	4,252	-0.07%
2024/08/23	0	0.00	4	53.40	53.40	-4	4,257	-0.09%
2024/08/22	4	53.68	0	0.00	53.90	4	4,398	0.09%
2024/08/21	0	0.00	2	52.60	53.00	-2	4,430	-0.05%
2024/08/19	1	53.20	0	0.00	53.50	1	4,407	0.02%
2024/08/16	4.1	52.70	6	52.53	52.80	-2	4,398	-0.04%
2024/08/13	0	0.00	2	50.60	51.30	-2	4,354	-0.05%
2024/08/12	0	0.00	2	49.65	49.55	-2	4,341	-0.05%
2024/08/09	9	48.72	0	0.00	48.30	9	4,325	0.21%
2024/08/08	3	48.17	2	48.95	48.30	1	4,307	0.02%
2024/08/07	0	0.00	3	49.03	49.95	-3	4,281	-0.07%
2024/08/06	3	48.15	0	0.00	46.35	3	4,247	0.07%
2024/08/05	5	49.05	0	0.00	48.60	5	4,176	0.12%
2024/08/02	4	54.60	1	54.70	54.00	3	4,139	0.07%
2024/08/01	0	0.00	1	56.90	56.90	-1	4,101	-0.02%
2024/07/31	1	55.00	0	0.00	54.50	1	4,068	0.02%
2024/07/30	4	54.15	3	54.17	54.50	1	4,056	0.02%
2024/07/29	1	56.00	3	55.47	55.00	-2	4,028	-0.05%
2024/07/26	1	55.90	0	0.00	55.70	1	4,004	0.02%
2024/07/23	2	57.95	1	58.20	58.10	1	3,960	0.03%
2024/07/22	5	58.08	5.5	59.29	57.40	-0.5	3,920	-0.01%
2024/07/19	4	60.93	1	61.50	60.20	3	3,853	0.08%
2024/07/18	8	63.00	5.5	63.01	62.60	2.5	3,786	0.07%
2024/07/17	13	65.60	4	66.38	64.70	9	3,679	0.24%
2024/07/16	13	67.07	17	67.54	66.50	-4	3,541	-0.11%
2024/07/15	48	65.81	42	66.25	66.20	6	3,249	0.18%
2024/07/12	2.5	65.32	18	66.37	65.70	-15.5	2,892	-0.54%
2024/07/11	7.5	63.49	7.1	64.39	64.40	0.5	2,506	0.02%
2024/07/10	5	61.52	9	61.23	62.80	-4	2,320	-0.17%
2024/07/09	14	60.61	6.1	60.56	60.50	7.9	2,217	0.36%
2024/07/08	13	62.84	6	62.22	62.50	7	2,137	0.33%
2024/07/05	1	62.70	2	63.55	64.00	-1	2,039	-0.05%
2024/07/04	37	64.02	42	64.21	63.80	-5	1,932	-0.26%
2024/07/03	6	59.48	11.1	59.27	61.00	-5.1	1,557	-0.33%
2024/07/02	1	55.90	1	55.80	56.10	0	1,377	0.00%
2024/07/01	4	56.08	6	56.00	55.80	-2	1,389	-0.14%
2024/06/28	2	56.35	2	56.80	56.40	0	1,386	0.00%
2024/06/26	0	0.00	1	58.10	57.40	-1	1,380	-0.07%
2024/06/25	2	56.90	2	57.10	57.60	0	1,384	0.00%
2024/06/24	3	58.27	0	0.00	57.50	3	1,414	0.21%
2024/06/20	1	58.10	4	59.03	59.00	-3	1,415	-0.21%
2024/06/19	3	58.67	0	0.00	58.10	3	1,403	0.21%
2024/06/18	0	0.00	4	59.23	59.40	-4	1,399	-0.29%
2024/06/17	2	59.15	2	59.40	59.50	0	1,415	0.00%
2024/06/14	5	58.60	6	58.70	58.80	-1	1,410	-0.07%
2024/06/13	1	58.00	0	0.00	58.40	1	1,422	0.07%
2024/06/11	0	0.00	5	57.80	58.30	-5	1,441	-0.35%
2024/06/07	5.1	58.01	0	0.00	58.80	5.1	1,459	0.35%
2024/06/05	1	57.30	0	0.00	57.20	1	1,463	0.07%
2024/06/04	0	0.00	1	58.30	58.10	-1	1,503	-0.07%
2024/06/03	3	58.23	1	58.60	58.00	2	1,523	0.13%
2024/05/31	1	59.50	4	59.55	59.00	-3	1,511	-0.20%
2024/05/30	2	59.15	0	0.00	59.00	2	1,494	0.13%
2024/05/29	0	0.00	3	59.33	59.10	-3	1,483	-0.20%
2024/05/28	6	60.22	0	0.00	60.20	6	1,431	0.42%
2024/05/27	2	57.50	4	58.00	58.70	-2	1,287	-0.16%
2024/05/24	1	55.30	0	0.00	55.70	1	1,242	0.08%
2024/05/23	1	55.80	0	0.00	55.60	1	1,243	0.08%
2024/05/21	3	56.67	0	0.00	56.40	3	1,248	0.24%
2024/05/20	5	57.10	0	0.00	56.70	5	1,257	0.40%
2024/05/17	0.1	57.20	1	57.40	57.30	-0.9	1,262	-0.07%
2024/05/15	0	0.00	6	56.60	56.80	-6	1,274	-0.47%
2024/05/13	0	0.00	1	55.70	55.70	-1	1,280	-0.08%
2024/05/09	3	55.30	0	0.00	55.20	3	1,278	0.23%
2024/05/08	1	55.70	0	0.00	55.20	1	1,286	0.08%
2024/05/07	6	55.50	0	0.00	55.70	6	1,278	0.47%
2024/05/03	0	56.30	0	0.00	56.30	0	1,279	0.00%
2024/05/02	2	56.10	0	0.00	55.80	2	1,279	0.16%
2024/04/30	43	58.14	40	56.93	56.70	3	1,284	0.23%
2024/04/29	0	0.00	1	55.90	56.30	-1	1,259	-0.08%
2024/04/24	0	0.00	1	55.40	55.50	-1	1,283	-0.08%
2024/04/23	0	0.00	1	53.50	53.70	-1	1,372	-0.07%
2024/04/22	1	53.60	0	0.00	52.80	1	1,406	0.07%
2024/04/19	4	55.10	20.3	53.51	53.80	-16.3	1,403	-1.16%
2024/04/17	0	0.00	2	56.60	56.80	-2	1,395	-0.14%
2024/04/16	0	0.00	20	55.30	55.80	-20	1,411	-1.42%
2024/04/15	1	58.10	0	0.00	58.30	1	1,390	0.07%
2024/04/12	1	59.10	10	59.41	59.40	-9	1,385	-0.65%
2024/04/11	0	0.00	4	58.90	59.70	-4	1,380	-0.29%
2024/04/09	1	58.80	2	58.70	59.20	-1	1,436	-0.07%
2024/04/08	0	0.00	1	58.80	59.10	-1	1,462	-0.07%
2024/04/03	3	57.83	6	57.63	58.20	-3	1,459	-0.21%
2024/04/02	1	57.20	0	0.00	57.80	1	1,479	0.07%
2024/03/29	2	56.70	3.3	57.20	56.90	-1.3	1,505	-0.09%
2024/03/28	1	57.60	1	57.70	57.40	0	1,568	0.00%
2024/03/27	9	57.70	0	0.00	57.70	9	1,591	0.57%
2024/03/25	2	57.95	0	0.00	57.80	2	1,625	0.12%
2024/03/22	0	58.10	2	57.55	57.70	-2	1,668	-0.12%
2024/03/21	4	57.00	1	56.80	57.00	3	1,777	0.17%
2024/03/20	0	0.00	1	56.90	57.10	-1	2,165	-0.05%
2024/03/19	0	0.00	0.1	56.70	56.50	-0.1	2,247	0.00%
2024/03/18	0	0.00	0.1	56.70	56.90	-0.1	2,253	0.00%
2024/03/15	1	57.60	0	0.00	57.10	1	2,284	0.04%
2024/03/14	3	57.10	0	0.00	57.60	3	2,344	0.13%
2024/03/13	4.2	58.37	0.1	58.30	58.40	4.1	2,361	0.17%
2024/03/12	0	59.90	2	59.70	59.70	-2	2,355	-0.08%
2024/03/11	2	59.00	3	58.70	59.00	-1	2,378	-0.04%
2024/03/08	0.1	61.73	0	0.00	59.20	0.1	2,410	0.00%
2024/03/07	0.1	60.40	0	0.00	60.30	0.1	2,431	0.00%
2024/03/06	0.1	61.70	0	0.00	60.90	0.1	2,561	0.00%
2024/03/05	0	61.40	9	61.13	61.20	-9	2,838	-0.32%
2024/03/04	4.2	61.69	0	0.00	61.50	4.2	2,886	0.15%
2024/03/01	1	62.10	0	0.00	62.00	1	2,874	0.03%
2024/02/29	1.1	62.04	0	0.00	62.40	1.1	2,876	0.04%
2024/02/27	1.1	62.02	1	63.60	62.00	0.1	2,876	0.00%
2024/02/26	0.2	62.65	3	62.83	62.90	-2.8	2,878	-0.10%
2024/02/23	2	62.65	1	62.10	62.20	1	2,878	0.03%
2024/02/21	3	63.00	2	63.30	63.50	1	2,900	0.03%
2024/02/20	0	63.90	0	0.00	62.90	0	2,896	0.00%
2024/02/19	2.1	64.00	0	0.00	63.80	2.1	2,891	0.07%
2024/02/16	1	63.40	6	62.95	63.30	-5	2,896	-0.17%
2024/02/05	0	0.00	6	61.18	61.20	-6	2,888	-0.21%
2024/02/01	2	61.60	0	0.00	61.70	2	2,905	0.07%
2024/01/31	31	62.26	2	62.15	61.90	29	2,903	1.00%
2024/01/30	3	62.80	0	0.00	62.50	3	2,888	0.10%
2024/01/26	0	0.00	2	64.00	63.30	-2	2,879	-0.07%
2024/01/25	1	63.40	0.6	63.58	63.50	0.4	2,885	0.01%
2024/01/24	0	0.00	0.1	64.30	63.90	-0.1	2,883	0.00%
2024/01/23	0	0.00	10	64.30	64.30	-10	2,899	-0.34%
2024/01/22	2	63.70	17	63.12	63.90	-15	2,893	-0.52%
2024/01/18	1	62.80	0	0.00	62.70	1	2,899	0.03%
2024/01/17	3	64.80	1	63.40	63.10	2	2,895	0.07%
2024/01/11	4	63.18	1	63.50	63.90	3	2,783	0.11%
2024/01/10	4	62.75	0	0.00	62.90	4	2,804	0.14%
2024/01/09	0	0.00	1	64.20	63.90	-1	2,783	-0.04%
2024/01/08	0	0.00	8	65.50	64.90	-8	2,771	-0.29%
2024/01/05	1.1	65.20	0	0.00	64.70	1.1	2,770	0.04%
2024/01/04	8	65.00	0	0.00	65.00	8	2,764	0.29%
2024/01/03	2	64.60	0	0.00	65.70	2	2,741	0.07%
2024/01/02	0	0.00	1	66.70	66.60	-1	2,686	-0.04%
2023/12/29	2	67.30	1	67.30	67.30	1	2,646	0.04%
2023/12/28	12	67.93	0	0.00	67.80	12	2,629	0.46%
2023/12/27	9	69.17	1	68.50	68.50	8	2,589	0.31%
2023/12/26	11	69.26	0	0.00	69.00	11	2,568	0.43%
2023/12/25	7	70.20	8	70.90	69.30	-1	2,552	-0.04%
2023/12/22	0	0.00	2	69.40	69.60	-2	2,486	-0.08%
2023/12/21	1	68.60	0.1	69.00	68.60	0.9	2,460	0.04%
2023/12/20	2	68.80	7	69.23	68.60	-5	2,439	-0.20%
2023/12/19	36	69.70	34	68.54	68.50	2	2,392	0.08%
2023/12/18	43	70.44	41	69.35	69.30	2	2,342	0.09%
2023/12/15	60	72.09	107	71.37	69.30	-47	2,231	-2.11%	大賣/
2023/12/14	6	69.77	8.1	69.68	70.30	-2.1	1,847	-0.11%
2023/12/13	0	0.00	2	68.85	68.30	-2	1,755	-0.11%
2023/12/12	0	0.00	4	69.25	69.00	-4	1,771	-0.23%
2023/12/11	25	69.21	26	69.10	69.00	-1	1,776	-0.06%
2023/12/08	1	68.00	3	68.83	68.60	-2	1,714	-0.12%
2023/12/07	12	67.30	0.1	67.10	67.10	12	1,699	0.70%
2023/12/06	4	67.88	3	67.93	67.90	1	1,696	0.06%
2023/12/05	5	67.92	5	68.72	68.70	0	1,673	0.00%
2023/12/04	4	68.90	1	69.20	68.50	3	1,630	0.18%
2023/12/01	10.1	70.41	8.3	69.88	70.20	1.8	1,573	0.11%
2023/11/30	10	68.56	7	71.47	70.70	3	1,431	0.21%
2023/11/24	0	0.00	2	64.60	63.90	-2	1,137	-0.18%
2023/11/22	3	63.87	0	0.00	63.80	3	1,142	0.26%
2023/11/21	0	0.00	0.1	64.10	63.70	-0.1	1,146	0.00%
2023/11/20	0.3	62.50	0	0.00	62.90	0.3	1,139	0.03%
2023/11/16	1	61.50	0	0.00	61.60	1	1,148	0.09%
2023/11/15	1.1	61.69	0	0.00	61.60	1.1	1,156	0.09%
2023/11/13	0	0.00	0.1	60.00	59.70	-0.1	1,189	-0.01%
2023/11/10	0.2	60.00	0	0.00	59.90	0.2	1,207	0.02%
2023/11/09	0.1	61.80	0	0.00	60.80	0.1	1,210	0.00%
2023/11/03	0	0.00	15	61.00	61.00	-15	1,449	-1.03%
2023/10/30	0	0.00	1	61.80	61.20	-1	1,577	-0.06%
2023/10/27	1	62.30	0	0.00	61.40	1	1,633	0.06%
2023/10/26	0	0.00	1	62.30	62.20	-1	1,693	-0.06%
2023/10/18	0	0.00	2	62.30	63.20	-2	2,129	-0.09%
2023/10/13	1	64.60	0	0.00	64.40	1	2,994	0.03%
2023/10/06	0.1	64.50	0	0.00	64.60	0.1	3,894	0.00%
2023/10/03	0	0.00	3	64.83	64.40	-3	5,595	-0.05%
2023/10/02	2	64.35	0	0.00	64.60	2	5,621	0.04%
2023/09/27	0	0.00	1	63.30	63.50	-1	5,672	-0.02%
2023/09/21	0.1	64.30	30	64.20	64.00	-29.9	5,704	-0.52%
2023/09/18	0	0.00	1	67.30	67.10	-1	5,793	-0.02%
2023/09/15	1	66.60	5	66.60	66.40	-4	5,809	-0.07%
2023/09/14	1	66.30	2	66.90	67.20	-1	5,800	-0.02%
2023/09/13	0	65.90	0	0.00	65.80	0	5,789	0.00%
2023/09/12	2	66.20	3	66.00	65.80	-1	5,816	-0.02%
2023/09/11	5.3	65.70	0	0.00	64.80	5.3	5,816	0.09%
2023/09/08	0	0.00	1	64.70	64.70	-1	5,816	-0.02%
2023/09/07	0	0.00	1	65.10	64.70	-1	5,837	-0.02%
2023/09/05	1	66.20	0	66.10	65.80	1	5,961	0.02%
2023/09/01	0	0.00	1	64.40	64.30	-1	5,963	-0.02%
2023/08/31	0	64.30	0	0.00	64.20	0	5,992	0.00%
2023/08/30	1	63.90	2	63.75	64.00	-1	6,007	-0.02%
2023/08/29	1	61.60	0	61.60	62.70	1	6,070	0.02%
2023/08/24	30	62.61	0	0.00	62.60	30	6,106	0.49%
2023/08/23	1	62.40	0	0.00	62.30	1	6,159	0.02%
2023/08/22	0	0.00	2	62.20	62.10	-2	6,172	-0.03%
2023/08/21	0	62.90	2	62.90	62.70	-2	6,188	-0.03%
2023/08/18	0	63.70	1	63.00	63.10	-1	6,202	-0.02%
2023/08/17	1	62.04	0	0.00	64.40	1	6,202	0.02%
2023/08/16	2	62.15	1	62.20	62.50	1	6,180	0.02%
2023/08/15	2	62.95	0	0.00	63.10	2	6,199	0.03%
2023/08/14	4	62.83	1.3	62.87	62.60	2.7	6,204	0.04%
2023/08/11	0	65.50	3.4	65.91	65.20	-3.4	6,171	-0.05%
2023/08/10	3	67.43	5	67.22	66.80	-2	6,139	-0.03%
2023/08/09	2	70.85	1	70.20	70.30	1	6,052	0.02%
2023/08/08	1.1	72.05	0	0.00	71.80	1.1	6,001	0.02%
2023/08/07	0	0.00	2	72.10	72.90	-2	5,999	-0.03%
2023/08/04	1	71.50	0	0.00	71.30	1	6,010	0.02%
2023/08/02	4	71.80	11.2	72.02	71.70	-7.1	6,010	-0.12%
2023/08/01	0	73.00	0.2	73.00	73.50	-0.2	5,947	0.00%
2023/07/31	3.1	73.25	3	72.90	72.70	0.1	5,894	0.00%
2023/07/28	2.1	74.34	0	0.00	74.80	2.1	5,830	0.04%
2023/07/27	0	77.20	0	0.00	77.80	0	5,781	0.00%
2023/07/26	1.1	75.71	2	76.20	75.40	-0.9	5,704	-0.02%
2023/07/25	2	76.60	0	0.00	76.50	2	5,677	0.04%
2023/07/24	3.1	77.85	14	75.62	76.30	-10.9	5,619	-0.19%
2023/07/21	0.1	78.00	2	77.25	77.70	-1.9	5,525	-0.03%
2023/07/20	16.1	78.66	0	0.00	78.60	16.1	5,494	0.29%
2023/07/19	5	79.58	11	79.20	77.60	-6	5,426	-0.11%
2023/07/18	24.2	81.50	21	82.31	79.90	3.2	5,296	0.06%
2023/07/17	18	79.44	40	80.10	80.10	-22	4,748	-0.46%
2023/07/14	22	77.00	17	77.02	78.00	5	4,388	0.11%
2023/07/13	16.3	75.87	20	75.95	75.20	-3.8	4,225	-0.09%
2023/07/12	119.7	78.90	246.1	79.56	76.30	-126.4	4,058	-3.11%	大買/大賣/鉅額交易
2023/07/11	232.1	78.68	24.5	78.22	79.00	207.6	3,399	6.11%	大買/鉅額交易
2023/07/10	3	72.23	4	72.10	71.90	-1	2,663	-0.04%
2023/07/07	0	0.00	2.1	68.21	68.00	-2.1	2,516	-0.08%
2023/07/06	0	70.40	19	69.95	69.60	-19	2,535	-0.75%
2023/07/05	8	70.45	8	70.16	70.10	0	2,547	0.00%
2023/06/30	6.1	69.30	0	0.00	69.30	6.1	2,628	0.23%
2023/06/27	0	0.00	1	70.50	68.90	-1	3,105	-0.03%
2023/06/21	9	69.10	19	69.29	69.30	-10	3,102	-0.32%
2023/06/20	2	68.15	0	0.00	68.20	2	3,213	0.06%
2023/06/19	1	67.80	30	67.90	67.80	-29	3,365	-0.86%
2023/06/16	1	69.00	0	0.00	68.90	1	3,404	0.03%
2023/06/15	1	69.90	0	0.00	69.80	1	3,655	0.03%
2023/06/14	6	70.17	1	71.10	70.00	5	3,677	0.14%
2023/06/13	4	70.80	1	70.90	70.90	3	3,720	0.08%
2023/06/12	5	71.60	1	70.90	70.80	4	3,760	0.11%
2023/06/09	3	70.77	4	70.50	70.90	-1	3,746	-0.03%
2023/06/08	12	69.04	2	69.25	69.10	10	3,751	0.27%
2023/06/07	21	70.15	7	69.70	70.30	14	3,866	0.36%
2023/06/06	0.1	69.69	0	0.00	69.40	0.1	3,969	0.00%
2023/06/05	0.1	71.10	1	71.20	71.00	-0.9	4,284	-0.02%
2023/06/02	11	71.40	0.2	71.30	71.00	10.8	4,565	0.24%
2023/05/31	5	70.20	0	0.00	70.00	5	4,813	0.10%
2023/05/30	0.1	69.47	0.1	69.40	69.50	0	4,805	0.00%
2023/05/29	8.2	69.92	5	70.08	70.20	3.2	4,800	0.07%
2023/05/24	1	68.00	0	0.00	68.20	1	4,776	0.02%
2023/05/22	0	0.00	7	67.26	67.50	-7	4,775	-0.15%
2023/05/19	1.1	67.79	1	67.10	67.00	0.1	4,807	0.00%
2023/05/18	2	66.60	0	0.00	66.90	2	4,852	0.04%
2023/05/16	1	65.90	0	0.00	65.80	1	4,896	0.02%
2023/05/15	0	0.00	3	64.90	64.70	-3	4,903	-0.06%
2023/05/11	0	0.00	1	65.30	65.30	-1	4,979	-0.02%
2023/05/10	3	66.97	0	0.00	66.70	3	5,006	0.06%
2023/05/03	0	0.00	4	66.55	66.70	-4	5,474	-0.07%
2023/04/26	1	64.40	0	0.00	64.40	1	5,612	0.02%
2023/04/25	50	65.98	0	0.00	64.30	50	5,597	0.89%
2023/04/24	3	67.23	0	0.00	66.60	3	5,574	0.05%
2023/04/21	0	0.00	50	66.80	66.80	-50	5,571	-0.90%
2023/04/20	0	0.00	2	70.40	69.20	-2	5,542	-0.04%
2023/04/19	2	71.55	2	71.00	70.60	0	5,551	0.00%
2023/04/18	1	72.30	1	72.80	71.60	0	5,527	0.00%
2023/04/17	4	71.18	0	0.00	72.20	4	5,455	0.07%
2023/04/14	2	69.60	0	0.00	69.90	2	5,370	0.04%
2023/04/12	0	0.00	1	72.80	71.80	-1	5,283	-0.02%
2023/04/11	5	72.00	1	71.50	72.00	4	5,249	0.08%
2023/04/10	0	0.00	1	71.40	71.70	-1	5,239	-0.02%
2023/04/07	0	71.45	2	71.60	71.50	-2	5,213	-0.04%
2023/04/06	7	71.96	2	71.85	71.70	5	5,181	0.10%
2023/03/31	37	71.10	5	71.22	71.30	32	5,147	0.62%
2023/03/30	1	71.30	1	71.70	70.80	0	5,119	0.00%
2023/03/29	2	71.15	7	71.09	71.00	-5	5,091	-0.10%
2023/03/28	18	72.24	14	71.41	70.50	4	4,993	0.08%
2023/03/27	0	0.00	2	70.35	69.90	-2	4,707	-0.04%
2023/03/24	34	70.03	7	70.00	70.00	27	4,711	0.57%
2023/03/23	10	70.28	9	70.02	70.30	1	4,743	0.02%
2023/03/22	17	72.31	6	72.13	72.00	11	4,658	0.24%
2023/03/21	1	70.80	7	70.91	71.30	-6	4,563	-0.13%
2023/03/20	16	72.36	16	71.93	71.00	0	4,701	0.00%
2023/03/17	2	68.35	2	68.45	68.90	0	4,435	0.00%
2023/03/16	0	0.00	4	67.55	67.20	-4	4,405	-0.09%
2023/03/15	3	69.37	4	69.63	69.00	-1	4,388	-0.02%
2023/03/14	0	0.00	2	68.35	68.10	-2	4,401	-0.05%
2023/03/13	2	68.90	2	68.10	69.10	0	4,451	0.00%
2023/03/10	4	69.83	13	69.46	69.40	-9	4,458	-0.20%
2023/03/09	6	71.62	9	71.78	71.70	-3	4,608	-0.07%
2023/03/08	30	73.01	17	73.06	72.10	13	4,625	0.28%
2023/03/07	13	71.58	7.2	71.76	71.80	5.8	4,341	0.13%
2023/03/06	34	70.78	14	70.98	70.70	20	4,092	0.49%
2023/03/03	2	66.40	4	66.48	66.50	-2	3,800	-0.05%
2023/03/02	1	66.50	5	66.28	65.90	-4	3,820	-0.10%
2023/03/01	2	67.00	7	66.37	66.30	-5	3,827	-0.13%
2023/02/24	2	67.05	0	0.00	66.80	2	3,849	0.05%
2023/02/23	5	66.50	0	0.00	66.50	5	3,851	0.13%
2023/02/22	0	0.00	6	66.30	66.20	-6	3,873	-0.15%
2023/02/21	0	0.00	0.1	67.80	67.60	-0.1	3,879	0.00%
2023/02/16	1	67.60	3	67.13	67.70	-2	3,962	-0.05%
2023/02/15	0	66.50	0	0.00	66.30	0	3,941	0.00%
2023/02/13	1	66.80	0	0.00	66.50	1	3,927	0.03%
2023/02/10	5	68.30	8	67.20	67.00	-3	3,946	-0.08%
2023/02/09	3	68.63	0	0.00	68.50	3	3,932	0.08%
2023/02/08	3	68.83	2	68.65	68.70	1	3,918	0.03%
2023/02/07	1	68.90	3	68.17	69.10	-2	3,901	-0.05%
2023/02/06	0.2	68.80	1	69.20	68.60	-0.8	3,895	-0.02%
2023/02/03	6	68.83	8	68.71	69.10	-2	3,846	-0.05%
2023/02/02	2	67.95	4	67.95	68.10	-2	3,694	-0.05%
2023/02/01	12	67.40	12.5	66.96	67.10	-0.5	3,638	-0.01%
2023/01/31	6	66.00	7	65.93	66.30	-1	3,600	-0.03%
2023/01/30	9	65.23	12.4	64.83	65.30	-3.4	3,581	-0.09%
2023/01/17	0	62.89	10	62.70	62.80	-10	3,502	-0.29%
2023/01/16	5	62.52	6	62.43	62.50	-1	3,522	-0.03%
2023/01/13	2	62.65	5	61.80	61.80	-3	3,544	-0.08%
2023/01/12	5	63.90	7	62.00	62.00	-2	3,574	-0.06%
2023/01/11	5	63.72	4	63.50	63.50	1	3,597	0.03%
2023/01/10	27	63.22	8	63.11	63.10	19	3,637	0.52%
2023/01/09	46	61.28	7	62.50	63.00	39	3,665	1.06%
2023/01/06	2	60.30	1	60.30	60.50	1	3,675	0.03%
2023/01/05	62	60.56	0	0.00	60.10	62	3,756	1.65%
2022/12/29	0	0.00	20	57.65	57.90	-20	3,869	-0.52%
2022/12/28	0	0.00	53	58.53	58.40	-53	3,943	-1.34%
2022/12/26	0	0.00	1	59.80	60.00	-1	3,975	-0.03%
2022/12/23	1	60.30	0	0.00	60.40	1	4,039	0.02%
2022/12/22	2	60.50	0	0.00	60.60	2	4,080	0.05%
2022/12/21	2	61.15	2.1	60.61	60.60	-0.1	4,149	0.00%
2022/12/20	3	61.57	29	61.39	61.20	-26	4,155	-0.63%
2022/12/19	0	0.00	1	63.90	63.90	-1	4,177	-0.02%
2022/12/14	2	64.70	3	64.87	65.00	-1	4,141	-0.02%
2022/12/13	3	64.57	2	64.65	64.60	1	4,113	0.02%
2022/12/12	2	65.35	11	65.13	64.20	-9	4,051	-0.22%
2022/12/09	1	63.60	0	0.00	62.20	1	3,860	0.03%
2022/12/08	5	62.50	0	0.00	63.00	5	3,895	0.13%
2022/12/07	0	0.00	2	62.55	62.10	-2	3,924	-0.05%
2022/12/06	4	64.55	2	64.70	63.50	2	3,934	0.05%
2022/12/05	1	65.10	11	65.17	66.00	-10	3,979	-0.25%
2022/12/02	12	65.72	5	65.80	65.70	7	4,065	0.17%
2022/12/01	8	66.35	7	65.61	65.60	1	4,047	0.02%
2022/11/30	5	61.98	2	62.70	63.10	3	3,926	0.08%
2022/11/28	3	61.20	0	0.00	61.30	3	3,919	0.08%
2022/11/25	2	60.70	30	60.92	60.40	-28	4,007	-0.70%
2022/11/24	1.1	60.60	0	0.00	60.70	1.1	4,036	0.03%
2022/11/17	7	61.01	5	60.82	61.50	2	4,768	0.04%
2022/11/14	1	58.70	0	0.00	58.60	1	4,871	0.02%
2022/11/11	1	58.40	2	58.85	58.10	-1	5,017	-0.02%
2022/11/10	0	0.00	2	57.85	58.10	-2	5,312	-0.04%
2022/11/09	3	58.73	3	58.53	58.70	0	5,539	0.00%
2022/11/08	0	0.00	3	58.80	57.30	-3	5,579	-0.05%
2022/11/07	0	0.00	2	57.80	58.30	-2	5,601	-0.04%
2022/11/04	2	57.90	2	57.50	57.80	0	5,692	0.00%
2022/11/03	3	57.80	3	56.93	58.00	0	5,743	0.00%
2022/11/02	1	57.50	1	57.60	57.20	0	5,835	0.00%
2022/11/01	6	55.78	3	56.00	55.90	3	5,908	0.05%
2022/10/28	2	53.80	0	0.00	53.70	2	6,484	0.03%
2022/10/27	0	0.00	1	54.50	55.60	-1	6,538	-0.02%
2022/10/26	6	54.05	6	53.75	53.80	0	6,519	0.00%
2022/10/25	1	53.30	0	0.00	53.10	1	6,497	0.02%
2022/10/24	2	53.75	8	53.46	53.10	-6	6,523	-0.09%
2022/10/21	7	53.30	0	0.00	52.10	7	6,565	0.11%
2022/10/20	0	0.00	1	52.50	53.30	-1	6,603	-0.02%
2022/10/19	2	53.30	8	53.40	53.20	-6	6,675	-0.09%
2022/10/18	0	0.00	1	53.40	53.60	-1	6,692	-0.01%
2022/10/17	5	50.18	4	50.73	52.00	1	6,812	0.01%
2022/10/14	60	52.90	0	0.00	53.00	60	7,022	0.85%
2022/10/13	22	53.33	4	51.55	49.10	18	7,058	0.25%
2022/10/12	12	53.73	81	53.20	53.20	-69	7,066	-0.98%
2022/10/11	0	0.00	12	54.23	54.20	-12	7,092	-0.17%
2022/10/06	1	56.70	4	57.43	58.00	-3	7,179	-0.04%
2022/10/05	5	57.52	2	58.55	57.10	3	7,199	0.04%
2022/10/04	0	0.00	4	58.70	58.60	-4	7,171	-0.06%
2022/09/30	0	0.00	5	56.70	57.00	-5	7,381	-0.07%
2022/09/29	21	56.47	2	56.35	56.00	19	7,404	0.26%
2022/09/28	2	56.15	17	55.09	55.00	-15	7,415	-0.20%
2022/09/27	61	58.28	1	58.90	59.50	60	7,453	0.81%
2022/09/26	0	0.00	33	58.41	57.90	-33	7,571	-0.44%
2022/09/23	11	62.54	28	62.20	62.00	-17	7,628	-0.22%
2022/09/21	2	64.75	10	64.60	64.40	-8	7,686	-0.10%
2022/09/20	2	65.30	0	0.00	65.40	2	7,731	0.03%
2022/09/16	0	0.00	2	65.50	65.50	-2	7,829	-0.03%
2022/09/15	1	67.70	4	66.55	66.40	-3	7,899	-0.04%
2022/09/13	1	67.70	1	67.10	67.00	0	7,975	0.00%
2022/09/12	8	67.75	3	67.53	67.80	5	8,102	0.06%
2022/09/08	3	68.10	8	66.58	68.50	-5	8,290	-0.06%
2022/09/07	1	62.20	1	62.60	64.40	0	8,456	0.00%
2022/09/06	0	0.00	0.3	63.80	63.60	-0.3	8,418	0.00%
2022/09/05	5	67.61	1	67.80	67.50	4	8,364	0.05%
2022/09/02	0	0.00	2	70.50	69.70	-2	8,340	-0.02%
2022/09/01	5	70.60	0	0.00	68.90	5	8,309	0.06%
2022/08/31	0	0.00	11	70.01	69.90	-11	8,199	-0.13%
2022/08/30	2	69.10	3	68.83	69.10	-1	8,195	-0.01%
2022/08/29	11	68.45	1	68.40	68.30	10	8,202	0.12%
2022/08/26	12.2	71.95	13	71.15	71.60	-0.9	8,191	-0.01%
2022/08/25	14	71.46	24	71.23	70.10	-10	8,089	-0.12%
2022/08/24	0.4	68.49	0	0.00	68.10	0.4	7,866	0.00%
2022/08/23	3	68.17	1	68.60	68.20	2	8,076	0.02%
2022/08/22	3	69.23	3	69.37	69.30	0	8,299	0.00%
2022/08/19	6	69.98	7	69.57	69.90	-1	8,332	-0.01%
2022/08/18	17.1	69.90	3	70.00	70.40	14.1	8,275	0.17%
2022/08/17	12.1	71.83	7	71.13	71.00	5.1	8,186	0.06%
2022/08/16	10	70.01	23	69.55	70.20	-13	7,927	-0.16%
2022/08/15	0	0.00	2	67.10	67.90	-2	7,819	-0.03%
2022/08/12	0	0.00	1	66.10	66.20	-1	7,855	-0.01%
2022/08/11	9	66.96	5	68.40	66.30	4	7,936	0.05%
2022/08/10	10	67.20	5	67.16	66.80	5	8,128	0.06%
2022/08/09	7	67.91	11	68.09	67.40	-4	8,351	-0.05%
2022/08/08	8	66.08	6	66.25	67.30	2	8,537	0.02%
2022/08/05	9	67.80	41.1	67.97	67.60	-32.1	8,520	-0.38%
2022/08/04	64	65.73	49	65.02	66.70	15	8,413	0.18%
2022/08/03	12	62.74	12	63.32	63.40	0	8,327	0.00%
2022/08/02	4	63.00	0	0.00	63.50	4	8,470	0.05%
2022/08/01	1	64.70	0	0.00	64.80	1	8,563	0.01%
2022/07/29	1	64.80	2	65.00	65.00	-1	8,652	-0.01%
2022/07/28	2	64.45	3	64.87	63.80	-1	8,937	-0.01%
2022/07/27	0	0.00	2	64.25	64.50	-2	8,971	-0.02%
2022/07/26	5.4	63.23	8	63.19	62.60	-2.6	9,027	-0.03%
2022/07/25	2	65.10	1	65.10	65.10	1	9,039	0.01%
2022/07/22	10	66.19	10	66.09	65.80	0	9,176	0.00%
2022/07/21	54.1	65.05	6.3	64.79	66.20	47.8	9,223	0.52%
2022/07/20	8	62.04	9	62.22	62.40	-1	9,154	-0.01%
2022/07/19	2	61.30	30	60.55	60.90	-28	9,272	-0.30%
2022/07/18	1	60.20	1	59.60	59.80	0	9,442	0.00%
2022/07/15	2	58.40	2	58.85	59.00	0	9,747	0.00%
2022/07/14	20	58.00	1	58.00	58.30	19	10,055	0.19%
2022/07/13	1	57.40	3	56.23	55.80	-2	10,347	-0.02%
2022/07/12	3	55.73	7	55.37	54.80	-4	10,689	-0.04%
2022/07/11	0	0.00	1	58.10	58.10	-1	10,957	-0.01%
2022/07/08	9	58.80	3	58.20	58.00	6	11,017	0.05%
2022/07/07	2	54.75	7	54.71	55.80	-5	10,898	-0.05%
2022/07/06	6	55.08	0	0.00	53.90	6	10,894	0.06%
2022/07/05	2	56.50	11	56.70	56.50	-9	10,938	-0.08%
2022/07/04	13	57.45	0	0.00	56.90	13	10,930	0.12%
2022/07/01	1	59.00	1	63.30	57.90	0	11,029	0.00%
2022/06/30	4	63.73	11	65.15	63.00	-7	11,036	-0.06%
2022/06/29	3	67.00	16	67.56	67.60	-13	11,191	-0.12%
2022/06/28	8	69.10	7	68.19	68.00	1	11,908	0.01%
2022/06/27	7	69.07	8	69.75	70.00	-1	13,329	-0.01%
2022/06/22	1	68.10	6	66.60	66.60	-5	13,864	-0.04%
2022/06/21	62	67.50	0	0.00	69.40	62	14,058	0.44%
2022/06/20	4	67.05	62	66.49	66.10	-58	14,344	-0.40%
2022/06/17	124	70.70	6	69.55	69.10	118	14,401	0.82%	大買/鉅額交易
2022/06/16	8	72.66	125	72.65	71.60	-117	14,233	-0.82%	大賣/鉅額交易
2022/06/14	2	78.40	17	79.15	78.90	-15	14,341	-0.10%
2022/06/13	1	79.70	0	0.00	79.50	1	14,314	0.01%
2022/06/10	0	0.00	2	81.30	81.80	-2	14,409	-0.01%
2022/06/09	4	80.98	2	81.40	81.50	2	14,480	0.01%
2022/06/08	15	80.70	1	80.80	80.80	14	14,506	0.10%
2022/06/07	0	0.00	2	80.80	81.50	-2	14,549	-0.01%
2022/06/06	1	81.50	43	81.50	81.40	-42	14,548	-0.29%
2022/06/02	3	83.33	3	83.47	83.10	0	14,535	0.00%
2022/06/01	50	85.00	27	84.83	84.00	23	14,505	0.16%
2022/05/31	17	84.30	104	84.43	83.80	-87	14,345	-0.61%	大賣/
2022/05/30	114	84.32	17.3	83.02	84.50	96.7	14,193	0.68%	大買/
2022/05/27	3	80.53	1	80.40	80.20	2	13,953	0.01%
2022/05/26	6	80.50	8	80.64	78.90	-2	13,935	-0.01%
2022/05/25	16	79.21	8	79.93	80.20	8	13,923	0.06%
2022/05/24	1	80.20	17	79.81	78.70	-16	13,997	-0.11%
2022/05/23	5	82.44	14	81.49	81.20	-9	14,026	-0.06%
2022/05/20	9	80.97	6	81.17	81.20	3	14,123	0.02%
2022/05/19	2	79.30	7	79.43	81.20	-5	14,577	-0.03%
2022/05/18	23	81.83	210	82.75	81.20	-187	14,594	-1.28%	大賣/鉅額交易
2022/05/17	238	81.77	36	80.13	82.40	202	14,434	1.40%	大買/鉅額交易
2022/05/16	8	79.61	18.1	79.62	78.40	-10.1	14,348	-0.07%
2022/05/13	4	76.88	3	77.23	77.20	1	14,440	0.01%
2022/05/12	22	76.74	17	77.28	75.50	5	14,713	0.03%
2022/05/11	13	77.28	16	77.66	77.10	-3	15,081	-0.02%
2022/05/10	5	74.20	10	74.28	75.50	-5	14,961	-0.03%
2022/05/09	10	78.74	4	78.60	77.10	6	15,062	0.04%
2022/05/06	7	79.91	40	80.15	81.20	-33	15,546	-0.21%
2022/05/05	15.1	81.88	17.1	82.00	81.40	-2	15,572	-0.01%
2022/05/04	10	78.68	4	78.88	78.60	6	15,326	0.04%
2022/05/03	6.1	76.84	1	77.90	77.90	5.1	15,547	0.03%
2022/04/29	13	78.38	6	77.90	76.10	7	15,578	0.04%
2022/04/28	9	74.28	8	74.79	76.00	1	15,557	0.01%
2022/04/27	40.1	73.88	10	73.41	76.10	30.1	15,466	0.19%
2022/04/26	79.1	78.38	4	77.08	77.00	75.1	15,339	0.49%
2022/04/25	19.3	80.10	101	78.99	78.70	-81.7	15,252	-0.54%	大賣/
2022/04/22	26.1	83.38	4	83.25	82.80	22.1	15,120	0.15%
2022/04/21	74.2	83.38	20	83.57	84.60	54.2	14,983	0.36%
2022/04/20	95.1	80.79	18	80.77	80.80	77.1	14,855	0.52%
2022/04/19	19.1	82.04	120	80.86	80.60	-100.9	14,623	-0.69%	大賣/
2022/04/18	19	83.38	5	83.86	82.00	14	14,444	0.10%
2022/04/15	13	87.18	15	86.40	85.00	-2	14,235	-0.01%
2022/04/14	7	92.43	2	91.50	90.80	5	14,260	0.04%
2022/04/13	1	94.20	2	93.80	93.80	-1	14,192	-0.01%
2022/04/12	11	94.90	3	94.00	93.30	8	14,352	0.06%
2022/04/11	9.2	96.22	2	95.00	95.00	7.2	14,407	0.05%
2022/04/08	5	98.24	2	99.20	98.10	3	14,392	0.02%
2022/04/07	8	99.80	9	99.92	98.00	-1	14,346	-0.01%
2022/04/06	6	99.85	6	99.73	101.50	0	14,168	0.00%
2022/04/01	18	99.87	7	99.83	100.50	11	14,162	0.08%
2022/03/31	40.1	105.00	36	105.61	102.00	4.1	13,986	0.03%
2022/03/30	56	104.87	42.9	106.81	105.00	13.2	13,567	0.10%
2022/03/29	18	99.53	16	99.76	98.80	2	12,340	0.02%
2022/03/28	3	98.13	4	98.90	98.40	-1	12,524	-0.01%
2022/03/25	24	100.00	31	99.95	99.90	-7	12,582	-0.06%
2022/03/24	9	97.81	5	97.70	97.80	4	12,322	0.03%
2022/03/23	18.1	100.64	3	99.73	99.60	15.1	12,188	0.12%
2022/03/22	9	101.78	2	104.25	102.50	7	12,003	0.06%
2022/03/21	4	105.00	5	105.60	105.00	-1	11,884	-0.01%
2022/03/18	8	104.13	10	104.50	105.00	-2	11,866	-0.02%
2022/03/17	2	101.00	6	100.85	102.00	-4	11,702	-0.03%
2022/03/16	1.1	95.51	1	96.40	96.30	0.1	11,705	0.00%
2022/03/15	14	97.36	6	97.28	95.00	8	11,863	0.07%
2022/03/14	21	102.60	6	102.00	102.00	15	11,960	0.13%
2022/03/11	4.1	99.02	5	100.26	101.00	-0.9	12,395	-0.01%
2022/03/10	21	100.45	20	100.00	99.50	1	12,755	0.01%
2022/03/08	0.3	95.54	11	95.22	93.70	-10.8	13,895	-0.08%
2022/03/07	7	98.89	7	98.04	97.30	0	14,153	0.00%
2022/03/04	7	101.36	9	102.22	101.50	-2	14,469	-0.01%
2022/03/03	12	104.38	9	103.06	103.00	3	14,750	0.02%
2022/03/02	3	101.83	4.1	102.49	103.50	-1.1	14,986	-0.01%
2022/03/01	1	103.50	3	103.00	103.50	-2	15,294	-0.01%
2022/02/25	2	101.25	0	0.00	100.50	2	15,771	0.01%
2022/02/24	2.1	99.81	2	100.40	99.40	0.1	16,240	0.00%
2022/02/23	4	102.88	3	102.67	104.00	1	16,640	0.01%
2022/02/22	12.1	102.91	13	102.62	102.50	-0.9	17,811	-0.01%
2022/02/21	28	110.80	23	108.28	106.00	5	18,081	0.03%
2022/02/18	0	0.00	7	107.64	109.00	-7	17,897	-0.04%
2022/02/17	6	106.67	7.2	106.18	107.00	-1.2	18,019	-0.01%
2022/02/16	6	107.33	12	107.08	107.00	-6	18,175	-0.03%
2022/02/15	29.1	107.91	33	107.00	105.00	-4	18,300	-0.02%
2022/02/14	10	105.65	14	105.39	106.00	-4	18,441	-0.02%
2022/02/11	15.2	105.51	15.4	105.84	105.00	-0.2	18,444	0.00%
2022/02/10	7	102.00	3.5	101.62	103.00	3.5	18,668	0.02%
2022/02/09	18.2	102.99	16	103.22	103.00	2.2	19,384	0.01%
2022/02/08	15	100.53	14	100.72	102.00	1	19,523	0.01%
2022/02/07	2	92.90	5	93.38	95.00	-3	19,910	-0.02%
2022/01/26	4.3	90.75	3	90.67	90.50	1.3	20,923	0.01%
2022/01/25	10	92.10	4	90.60	89.50	6	22,423	0.03%
2022/01/24	5	86.59	6.3	86.72	91.30	-1.3	22,697	-0.01%
2022/01/21	2	90.30	1	90.10	88.70	1	23,536	0.00%
2022/01/20	6	89.38	2	90.10	90.30	4	24,081	0.02%
2022/01/19	2	91.05	5	90.64	90.40	-3	24,609	-0.01%
2022/01/18	7	93.31	4	92.16	92.40	3	25,087	0.01%
2022/01/17	24.1	90.17	25	90.32	92.00	-1	25,652	0.00%
2022/01/14	56.1	88.76	37	88.92	89.30	19.1	26,174	0.07%
2022/01/13	46.3	91.22	6	90.42	90.60	40.3	27,169	0.15%
2022/01/12	4.1	93.20	5	93.50	92.70	-0.9	27,947	0.00%
2022/01/11	8.4	95.72	75	93.79	93.70	-66.6	28,558	-0.23%
2022/01/10	20	97.04	6	96.67	98.60	14	28,664	0.05%
2022/01/07	11.3	95.90	20	96.08	95.00	-8.7	28,617	-0.03%
2022/01/06	2.1	100.50	5	101.00	100.50	-2.9	28,343	-0.01%
2022/01/05	5.4	102.05	12	100.79	102.00	-6.6	28,453	-0.02%
2022/01/04	8	104.13	5	105.00	104.00	3	28,502	0.01%
2022/01/03	4	106.37	1	105.50	105.50	3	28,716	0.01%
2021/12/30	0.3	106.50	3	107.17	107.00	-2.7	28,796	-0.01%
2021/12/29	2	107.00	5	107.00	107.00	-3	28,910	-0.01%
2021/12/28	7	109.14	1	108.51	108.00	6	29,134	0.02%
2021/12/27	2	108.75	4	109.13	109.00	-2	29,185	-0.01%
2021/12/24	12	109.74	4	109.88	107.50	8	29,287	0.03%
2021/12/23	8	110.88	14.4	110.82	111.50	-6.4	29,125	-0.02%
2021/12/22	44	109.48	17	109.06	108.00	27	29,022	0.09%
2021/12/21	35	108.43	42	108.12	108.00	-7	28,709	-0.02%
2021/12/20	5	105.10	6	105.17	105.00	-1	28,555	0.00%
2021/12/17	8	104.25	8	104.94	104.50	0	28,800	0.00%
2021/12/16	8	107.31	5.3	107.18	109.00	2.7	28,899	0.01%
2021/12/15	1.1	106.36	5	105.30	106.00	-3.9	28,763	-0.01%
2021/12/14	0.4	102.64	4.2	102.64	102.50	-3.8	28,719	-0.01%
2021/12/13	6	105.50	9	105.39	106.00	-3	28,701	-0.01%
2021/12/10	12.6	105.69	22.2	105.93	105.00	-9.6	28,726	-0.03%
2021/12/09	8	110.44	5	110.40	109.00	3	28,660	0.01%
2021/12/08	1	113.00	18	111.50	112.00	-17	28,764	-0.06%
2021/12/07	30.2	112.07	13	113.31	110.00	17.2	28,852	0.06%
2021/12/06	13.5	112.00	10.1	112.15	113.00	3.4	28,486	0.01%
2021/12/03	31.3	112.75	55.3	113.02	111.50	-24	28,344	-0.08%
2021/12/02	18	111.33	25	110.72	107.00	-7	27,818	-0.03%
2021/12/01	28	111.23	26.1	110.66	110.50	1.9	27,901	0.01%
2021/11/30	36.1	108.41	31	108.52	110.50	5.1	28,112	0.02%
2021/11/29	17	103.71	18	104.34	106.00	-1	28,267	0.00%
2021/11/26	9	105.17	16.1	106.11	103.50	-7.1	28,113	-0.03%
2021/11/25	27.4	110.07	12	110.71	108.00	15.4	27,981	0.06%
2021/11/24	33	110.14	41	109.60	112.00	-8	27,809	-0.03%
2021/11/23	27.2	111.01	36.1	108.37	106.00	-8.9	27,568	-0.03%
2021/11/22	38.3	111.14	71	111.46	108.50	-32.7	27,561	-0.12%
2021/11/19	95.5	111.67	67.3	111.77	111.50	28.3	27,864	0.10%
2021/11/18	31.3	104.83	36.6	105.04	106.00	-5.4	27,212	-0.02%
2021/11/17	41	102.65	37	101.82	102.00	4	27,315	0.01%
2021/11/16	26.4	100.86	22	99.90	98.20	4.4	27,667	0.02%
2021/11/15	10.2	100.28	8	100.69	100.50	2.2	28,029	0.01%
2021/11/12	30.3	102.66	37	101.80	100.50	-6.7	28,240	-0.02%
2021/11/11	34	100.30	17	100.55	101.00	17	28,331	0.06%
2021/11/10	19.5	96.68	17.7	97.17	97.90	1.8	28,092	0.01%
2021/11/09	33.3	98.63	39	98.57	98.00	-5.8	27,946	-0.02%
2021/11/08	41.3	101.54	20	102.17	99.20	21.3	27,499	0.08%
2021/11/05	14	108.43	11	108.59	110.00	3	26,953	0.01%
2021/11/04	68	112.36	73	113.01	110.00	-5	26,808	-0.02%
2021/11/03	47.8	108.10	74.6	109.18	108.00	-26.8	26,125	-0.10%
2021/11/02	61.2	117.60	194.1	121.39	111.50	-133	25,206	-0.53%	大賣/鉅額交易
2021/11/01	179	123.07	46.5	120.58	123.50	132.6	23,823	0.56%	大買/鉅額交易
2021/10/29	40	112.86	66.5	112.87	112.50	-26.5	23,484	-0.11%
2021/10/28	17.3	108.43	20.4	109.06	107.50	-3.1	22,973	-0.01%
2021/10/27	38	105.86	41.1	106.34	107.00	-3.1	22,734	-0.01%
2021/10/26	23.3	106.10	14.2	108.64	101.50	9.1	22,334	0.04%
2021/10/25	25	104.94	37.2	105.52	105.50	-12.2	22,136	-0.06%
2021/10/22	48	102.25	36.1	102.26	101.50	11.9	22,045	0.05%
2021/10/21	116.1	100.33	99.5	101.49	100.50	16.7	22,333	0.07%	大買/
2021/10/20	116.5	97.90	103	97.86	96.80	13.5	22,038	0.06%	大買/大賣/
2021/10/19	63.1	97.78	65	98.68	101.50	-1.9	22,139	-0.01%
2021/10/18	3	93.50	7.2	92.91	92.60	-4.2	21,900	-0.02%
2021/10/15	45	92.60	44.1	91.28	91.40	0.9	22,556	0.00%
2021/10/14	13	89.20	19	88.76	89.00	-6	23,483	-0.03%
2021/10/13	19	89.64	23	89.81	87.40	-4	23,748	-0.02%
2021/10/12	18	94.37	19.6	94.80	93.30	-1.6	24,108	-0.01%
2021/10/08	34	93.58	14.1	93.13	94.00	19.9	24,790	0.08%
2021/10/07	23	89.20	24	89.50	89.50	-1	25,392	0.00%
2021/10/06	11.3	86.94	3	87.27	86.20	8.3	25,823	0.03%
2021/10/05	0.2	84.42	4	85.23	86.50	-3.8	26,290	-0.01%
2021/10/04	3.1	83.09	3	84.60	81.10	0.1	26,522	0.00%
2021/10/01	5.1	84.16	1	83.50	84.10	4.1	26,890	0.02%
2021/09/30	3	89.53	3	90.07	89.30	0	27,668	0.00%
2021/09/29	3.3	88.59	2	90.35	87.70	1.3	28,122	0.00%
2021/09/28	2.1	92.99	21	93.28	91.80	-18.9	28,938	-0.07%
2021/09/27	6	95.48	7	95.14	94.60	-1	29,581	0.00%
2021/09/24	16.1	96.06	19	96.24	95.00	-2.9	30,007	-0.01%
2021/09/23	13.1	95.35	7	93.71	95.40	6.1	30,217	0.02%
2021/09/22	2	90.30	2	90.80	90.20	0	30,320	0.00%
2021/09/17	2	90.80	6	92.00	92.30	-4	31,093	-0.01%
2021/09/16	1	92.00	2.1	91.52	90.40	-1.1	31,844	0.00%
2021/09/15	2	91.60	3	91.90	92.30	-1	32,181	0.00%
2021/09/14	19	92.47	17	91.99	91.70	2	32,862	0.01%
2021/09/13	20.2	95.11	15	94.89	92.30	5.2	33,164	0.02%
2021/09/10	43.3	91.80	38	92.17	94.90	5.3	33,443	0.02%
2021/09/09	33	91.97	35.8	92.12	93.90	-2.8	34,291	-0.01%
2021/09/08	10	92.17	8	91.28	90.50	2	35,196	0.01%
2021/09/07	31	91.73	39	91.78	94.30	-8	35,488	-0.02%
2021/09/06	10	97.92	24.4	97.17	94.50	-14.4	35,198	-0.04%
2021/09/03	54.3	98.30	41.1	97.85	98.50	13.2	34,882	0.04%
2021/09/02	22.4	104.27	17	106.21	100.50	5.4	34,527	0.02%
2021/09/01	12	108.67	39	109.63	111.00	-27	34,572	-0.08%
2021/08/31	8	107.88	10.1	107.91	108.50	-2.1	34,495	-0.01%
2021/08/30	37	109.41	25	108.52	110.00	12	34,408	0.03%
2021/08/27	20	108.70	26	109.60	106.50	-6	34,340	-0.02%
2021/08/26	66.1	112.88	14	112.71	111.50	52.1	34,147	0.15%
2021/08/25	23.7	112.40	42.1	113.21	113.00	-18.4	34,077	-0.05%
2021/08/24	40.3	109.60	45.7	109.53	107.50	-5.4	33,308	-0.02%
2021/08/23	43	108.00	41.1	106.96	106.00	2	32,775	0.01%
2021/08/20	93	103.17	87	104.12	105.00	6	32,351	0.02%
2021/08/19	88	100.84	74	100.06	99.00	14	31,672	0.04%
2021/08/18	60	93.99	60	93.62	100.00	0	31,083	0.00%
2021/08/17	19.2	96.68	63	94.12	91.00	-43.8	30,700	-0.14%
2021/08/16	12.2	98.36	12	98.44	98.90	0.2	30,369	0.00%
2021/08/13	41.5	101.51	11	100.33	97.00	30.5	30,232	0.10%
2021/08/12	5	101.34	12	101.58	103.00	-7	30,107	-0.02%
2021/08/11	6.2	99.49	5	98.22	97.60	1.2	29,975	0.00%
2021/08/10	24	101.14	21	100.37	101.00	3	29,776	0.01%
2021/08/09	15.8	103.60	17.7	102.12	100.50	-1.9	29,579	-0.01%
2021/08/06	13	105.38	9.1	105.43	108.50	3.9	29,399	0.01%
2021/08/05	12	108.38	17	110.00	108.50	-5	29,282	-0.02%
2021/08/04	11.6	114.34	15	113.67	113.00	-3.4	29,279	-0.01%
2021/08/03	53.5	114.45	26.2	114.41	113.50	27.4	29,284	0.09%
2021/08/02	15	110.03	27.1	106.85	111.50	-12.1	28,915	-0.04%
2021/07/30	10.2	106.14	11	105.05	102.50	-0.9	28,598	0.00%
2021/07/29	22.1	106.41	19.1	105.61	107.00	3	28,473	0.01%
2021/07/28	38	104.84	51.1	104.34	104.50	-13.1	28,180	-0.05%
2021/07/27	33.7	118.30	33	118.03	114.50	0.7	27,765	0.00%
2021/07/26	42.3	115.57	47.6	116.49	115.50	-5.3	27,020	-0.02%
2021/07/23	88.1	113.52	245	114.25	110.00	-156.9	26,312	-0.60%	大賣/鉅額交易
2021/07/22	210	113.31	30.2	110.97	113.50	179.8	25,352	0.71%	大買/鉅額交易
2021/07/21	38.7	106.26	27.4	106.75	103.50	11.4	25,114	0.05%
2021/07/20	60.5	104.90	76.9	106.73	108.50	-16.4	24,422	-0.07%
2021/07/19	37.4	102.68	34	101.15	100.00	3.4	23,783	0.01%
2021/07/16	83.3	99.96	81.2	101.19	102.50	2.1	24,120	0.01%
2021/07/15	112.1	96.60	144	97.62	100.00	-31.9	24,054	-0.13%	大買/大賣/
2021/07/14	75.6	101.45	216.1	109.10	98.10	-140.5	23,919	-0.59%	大賣/鉅額交易
2021/07/13	221.5	115.49	188	110.05	109.00	33.5	23,126	0.14%	大買/大賣/
2021/07/12	167	105.25	16	103.03	105.50	151	22,646	0.67%	大買/鉅額交易
2021/07/09	18	96.37	39	96.24	96.00	-21	22,042	-0.10%
2021/07/08	30	96.01	52	97.28	94.80	-22	21,711	-0.10%
2021/07/07	45	96.81	39	95.96	93.60	6	21,344	0.03%
2021/07/06	21.3	91.88	24	91.33	92.60	-2.7	20,611	-0.01%
2021/07/05	39.1	91.90	42	93.03	90.50	-2.9	20,264	-0.01%
2021/07/02	39	85.40	37.3	84.78	87.60	1.7	19,651	0.01%
2021/07/01	34.3	82.27	72	83.40	79.70	-37.7	19,370	-0.19%
2021/06/30	157.2	85.39	79	85.51	86.20	78.2	19,562	0.40%	大買/
2021/06/29	19	79.64	38	79.53	78.70	-19	19,614	-0.10%
2021/06/28	53.1	81.38	128	81.79	79.60	-74.9	19,407	-0.39%	大賣/
2021/06/25	140.1	81.10	55.8	80.09	81.80	84.3	18,838	0.45%	大買/
2021/06/24	40.1	74.82	39	74.25	74.40	1.1	18,163	0.01%
2021/06/23	99.1	73.58	130	72.36	74.50	-30.9	17,792	-0.17%	大賣/
2021/06/22	6.4	68.55	18.2	67.85	69.90	-11.8	17,070	-0.07%
2021/06/21	88.4	68.83	62	67.22	66.20	26.4	16,679	0.16%
2021/06/18	28	68.13	64.2	68.77	68.90	-36.2	16,156	-0.22%
2021/06/17	43	64.13	43	63.72	65.20	0	15,070	0.00%
2021/06/16	39	59.56	49.5	60.51	61.00	-10.5	14,076	-0.07%
2021/06/15	1	57.80	4	57.53	57.80	-3	13,617	-0.02%
2021/06/11	2	56.50	3	56.77	56.50	-1	13,585	-0.01%
2021/06/10	3	56.97	6.4	56.80	57.00	-3.4	13,668	-0.02%
2021/06/09	45	56.70	55.1	56.96	56.50	-10.1	13,562	-0.07%
2021/06/08	0	0.00	3	54.60	54.80	-3	13,053	-0.02%
2021/06/04	1	52.90	11	53.14	54.00	-10	13,221	-0.08%
2021/06/03	2	53.10	2	53.20	53.50	0	13,225	0.00%
2021/06/02	17	54.92	20.5	54.08	52.90	-3.5	13,253	-0.03%
2021/06/01	6	52.03	1	51.70	52.00	5	12,855	0.04%
2021/05/31	12	50.98	1	51.30	51.20	11	12,919	0.09%
2021/05/28	24	50.54	49	50.50	50.60	-25	13,004	-0.19%
2021/05/27	2	48.50	2	48.40	48.35	0	13,181	0.00%
2021/05/26	2.3	48.11	0	0.00	48.40	2.3	13,217	0.02%
2021/05/25	8	47.66	43	47.93	47.85	-35	13,317	-0.26%
2021/05/24	32	46.30	0	0.00	46.25	32	13,390	0.24%
2021/05/21	1	45.35	13	45.18	46.15	-12	13,538	-0.09%
2021/05/20	7	44.33	7	44.64	43.85	0	13,616	0.00%
2021/05/19	5	43.50	0	0.00	45.60	5	13,604	0.04%
2021/05/18	0	0.00	4.2	41.37	43.55	-4.2	13,512	-0.03%
2021/05/17	5.3	39.99	10	40.88	39.60	-4.7	13,515	-0.03%
2021/05/14	9	46.16	15	44.19	43.95	-6	13,471	-0.04%
2021/05/13	2	44.48	1	43.10	44.00	1	13,381	0.01%
2021/05/12	2	43.68	2	44.28	43.50	0	13,348	0.00%
2021/05/11	11	47.33	9	47.84	46.60	2	13,217	0.02%
2021/05/10	9	52.02	2	52.10	51.10	7	13,093	0.05%
2021/05/07	6	52.53	5	52.50	53.60	1	13,597	0.01%
2021/05/06	6	51.45	2	51.80	50.70	4	13,602	0.03%
2021/05/05	2	51.10	136	51.51	50.90	-134	13,569	-0.99%	大賣/鉅額交易
2021/05/04	11	53.93	10	51.78	52.40	1	13,623	0.01%
2021/05/03	11	56.78	1	56.80	55.50	10	13,697	0.07%
2021/04/29	16	59.62	9	59.39	59.00	7	13,737	0.05%
2021/04/28	1	60.70	19	60.49	60.50	-18	13,804	-0.13%
2021/04/27	6	61.25	3	60.90	60.20	3	13,935	0.02%
2021/04/26	11	62.24	16	62.78	62.70	-5	13,805	-0.04%
2021/04/23	50.6	62.17	49	62.63	62.40	1.6	13,876	0.01%
2021/04/22	66	63.83	45	63.12	60.50	21	13,695	0.15%
2021/04/21	86	60.39	17	60.56	61.70	69	13,209	0.52%
2021/04/20	122	60.07	51	59.81	59.50	71	12,870	0.55%	大買/
2021/04/19	12	55.86	2	56.40	56.70	10	12,514	0.08%
2021/04/16	11	55.64	31	55.67	56.00	-20	12,781	-0.16%
2021/04/15	2	55.25	0	0.00	55.40	2	12,871	0.02%
2021/04/14	10	56.03	10	55.28	55.40	0	12,979	0.00%
2021/04/13	14	57.01	1	57.60	55.80	13	13,158	0.10%
2021/04/12	8	57.11	22	57.09	57.10	-14	13,235	-0.11%
2021/04/09	16	58.70	5	58.90	58.60	11	13,439	0.08%
2021/04/08	3.2	60.26	33	60.65	60.70	-29.8	14,110	-0.21%
2021/04/07	58	58.95	131	58.63	59.60	-73	14,202	-0.51%	大賣/
2021/04/06	163	58.04	49	58.29	59.60	114	14,068	0.81%	大買/鉅額交易
2021/04/01	36	55.75	28.2	55.92	54.50	7.8	13,793	0.06%
2021/03/31	8	53.71	2	54.40	53.50	6	14,143	0.04%
2021/03/30	43	54.15	0	0.00	54.00	43	15,208	0.28%
2021/03/29	2	53.45	2.5	54.28	54.60	-0.5	16,146	0.00%
2021/03/26	1	52.20	4	52.95	53.70	-3	16,282	-0.02%
2021/03/25	4	52.58	1	52.20	52.20	3	16,368	0.02%
2021/03/24	0.3	53.20	0	0.00	53.70	0.3	16,465	0.00%
2021/03/23	3	53.03	23	53.50	53.00	-20	16,589	-0.12%
2021/03/22	11	54.87	3	54.50	54.40	8	16,726	0.05%
2021/03/19	9	54.20	9	54.50	54.60	0	16,967	0.00%
2021/03/18	26	54.88	56	54.58	54.20	-30	17,189	-0.17%
2021/03/17	23	54.36	10	54.26	54.20	13	17,384	0.07%
2021/03/16	7	54.26	4	54.85	53.80	3	17,675	0.02%
2021/03/15	1	53.50	2	53.70	54.10	-1	18,108	-0.01%
2021/03/12	0	0.00	6	52.87	53.10	-6	18,159	-0.03%
2021/03/11	2	52.90	2	52.45	52.90	0	18,251	0.00%
2021/03/10	3	52.37	3	52.40	51.40	0	18,268	0.00%
2021/03/09	65	49.11	7	49.46	48.70	58	18,249	0.32%
2021/03/08	15	51.63	63	49.63	49.65	-48	18,577	-0.26%
2021/03/05	73	51.81	0	0.00	51.30	73	18,928	0.39%
2021/03/04	2	52.95	52	51.80	51.60	-50	19,241	-0.26%
2021/03/03	0	0.00	1	54.40	54.10	-1	19,614	-0.01%
2021/03/02	37	56.16	30	56.44	53.90	7	19,881	0.04%
2021/02/26	1	54.00	0	0.00	54.00	1	20,047	0.00%
2021/02/25	11	55.34	5	54.80	54.60	6	21,355	0.03%
2021/02/24	4	55.05	1	55.50	55.00	3	22,443	0.01%
2021/02/23	23	54.86	14	54.91	55.00	9	22,545	0.04%
2021/02/22	2	55.70	3	55.20	54.40	-1	22,470	0.00%
2021/02/19	10	52.89	5	53.02	53.10	5	22,464	0.02%
2021/02/18	2	52.10	3	52.17	52.40	-1	22,985	0.00%
2021/02/17	5	51.40	13	51.24	51.80	-8	23,384	-0.03%
2021/02/05	4.2	49.01	1	48.85	48.90	3.2	23,516	0.01%
2021/02/04	3	49.77	5	49.64	49.35	-2	24,050	-0.01%
2021/02/03	1	50.80	56	50.60	50.60	-55	24,582	-0.22%
2021/02/02	4	50.30	14	49.96	50.00	-10	24,837	-0.04%
2021/02/01	12	49.07	2	49.60	49.00	10	24,991	0.04%
2021/01/29	87	52.54	13	52.93	50.50	74	24,939	0.30%
2021/01/28	0	0.00	7	50.79	51.20	-7	24,472	-0.03%
2021/01/27	7	52.40	3	52.47	52.50	4	24,442	0.02%
2021/01/26	8	52.31	8	52.24	52.00	0	24,460	0.00%
2021/01/25	32	53.29	24	53.46	53.30	8	24,404	0.03%
2021/01/22	6	50.67	5	51.14	51.60	1	24,222	0.00%
2021/01/21	11	51.41	23	51.03	51.00	-12	24,138	-0.05%
2021/01/20	6	52.78	10	51.98	51.70	-4	24,060	-0.02%
2021/01/19	6	55.15	7	54.87	54.80	-1	23,846	0.00%
2021/01/18	17	54.95	23	55.75	55.50	-6	23,821	-0.03%
2021/01/15	2	53.65	26	53.43	54.00	-24	23,598	-0.10%
2021/01/14	12	54.03	2	54.80	53.90	10	23,431	0.04%
2021/01/13	16	54.83	14	55.49	55.30	2	23,327	0.01%
2021/01/12	13	57.23	78	54.59	55.30	-65	23,246	-0.28%
2021/01/11	15	55.64	5	55.34	56.50	10	22,867	0.04%
2021/01/08	12	54.40	66	53.26	53.50	-54	22,833	-0.24%
2021/01/07	31	53.57	17	53.34	53.20	14	23,230	0.06%
2021/01/06	14	54.46	35	52.73	53.00	-21	23,313	-0.09%
2021/01/05	29	53.90	42	54.18	54.70	-13	23,142	-0.06%
2021/01/04	41	55.43	30	54.77	54.70	11	23,109	0.05%
2020/12/31	58	54.40	39	54.41	54.10	19	23,051	0.08%
2020/12/30	30	53.45	17	52.56	51.80	13	22,367	0.06%
2020/12/29	47	51.99	26	52.26	52.80	21	22,044	0.10%
2020/12/28	17	52.24	65	51.54	51.60	-48	21,821	-0.22%
2020/12/25	113	51.75	39.3	51.39	51.00	73.7	21,429	0.34%	大買/
2020/12/24	138	50.17	73	48.97	50.60	65	20,612	0.32%	大買/
2020/12/23	143	47.64	118	47.27	46.90	25	19,511	0.13%	大買/大賣/
2020/12/22	2	45.40	4	45.73	43.60	-2	18,595	-0.01%
2020/12/21	0	0.00	1	44.60	44.60	-1	18,505	-0.01%
2020/12/18	8	44.58	16	44.02	44.00	-8	18,713	-0.04%
2020/12/17	1	45.10	5	45.04	45.25	-4	18,690	-0.02%
2020/12/16	1	43.70	5	44.18	44.75	-4	18,660	-0.02%
2020/12/15	6	43.35	21	43.66	42.70	-15	18,800	-0.08%
2020/12/14	6	45.82	15	44.74	45.10	-9	19,025	-0.05%
2020/12/11	9	44.67	41	44.97	44.10	-32	18,840	-0.17%
2020/12/10	8	46.18	105	46.34	45.80	-97	18,653	-0.52%	大賣/
2020/12/09	20	46.06	196	45.98	45.95	-176	18,353	-0.96%	大賣/鉅額交易
2020/12/08	6	45.06	5	44.97	44.95	1	17,978	0.01%
2020/12/07	1	44.75	11	45.03	44.30	-10	17,988	-0.06%
2020/12/04	39	44.57	6	44.59	44.30	33	17,926	0.18%
2020/12/03	1	45.00	6	44.66	44.35	-5	17,860	-0.03%
2020/12/02	16	45.53	116	45.06	44.70	-100	17,857	-0.56%	大賣/
2020/12/01	23	44.27	13	44.81	45.80	10	17,637	0.06%
2020/11/30	15	44.99	28.8	45.11	44.60	-13.8	17,461	-0.08%
2020/11/27	38	44.43	19	44.21	45.15	19	17,327	0.11%
2020/11/26	192	43.98	19.5	43.13	43.65	172.6	17,355	0.99%	大買/鉅額交易
2020/11/25	84	43.84	137.6	43.10	42.40	-53.6	17,154	-0.31%	大賣/
2020/11/24	207	45.14	103.4	44.20	43.20	103.6	17,057	0.61%	大買/大賣/鉅額交易
2020/11/23	149.4	42.38	58.4	43.66	44.40	91.1	16,399	0.56%	大買/
2020/11/20	10	40.22	17	40.41	40.40	-7	16,776	-0.04%
2020/11/19	7	39.60	5.3	39.07	39.00	1.8	16,927	0.01%
2020/11/18	14.3	39.89	27.4	39.93	39.55	-13.1	17,618	-0.07%
2020/11/17	33	40.06	80.6	41.06	39.50	-47.6	18,922	-0.25%
2020/11/16	140.6	40.60	34	40.39	41.35	106.6	21,270	0.50%	大買/鉅額交易
2020/11/13	25	38.71	33	38.93	38.70	-8	21,508	-0.04%
2020/11/12	22	39.16	12	38.89	38.15	10	21,713	0.05%
2020/11/11	5	40.56	19	40.03	40.35	-14	21,395	-0.07%
2020/11/10	22	39.28	119	38.53	38.05	-97	20,909	-0.46%	大賣/
2020/11/09	115	38.98	8	38.71	39.00	107	20,791	0.51%	大買/鉅額交易
2020/11/06	7	37.95	1	38.35	37.65	6	20,707	0.03%
2020/11/05	7	37.59	10	38.13	37.90	-3	20,769	-0.01%
2020/11/04	0	0.00	1	36.85	37.00	-1	20,901	0.00%
2020/11/03	4	37.01	11	36.60	36.90	-7	21,491	-0.03%
2020/11/02	11	35.87	2	35.50	35.30	9	22,085	0.04%
2020/10/30	0	0.00	3	36.45	36.05	-3	22,205	-0.01%
2020/10/29	5	37.31	12	36.38	37.20	-7	22,509	-0.03%
2020/10/28	4	38.13	0	0.00	37.55	4	22,554	0.02%
2020/10/27	1	38.05	0	0.00	38.45	1	22,538	0.00%
2020/10/26	4	38.43	7	38.24	38.10	-3	22,623	-0.01%
2020/10/23	3	37.92	5	38.02	38.15	-2	22,541	-0.01%
2020/10/22	11	37.72	11	37.47	37.80	0	22,637	0.00%
2020/10/21	2	37.60	11	37.75	37.40	-9	22,620	-0.04%
2020/10/20	10	36.60	2	37.10	36.75	8	22,601	0.04%
2020/10/19	0	0.00	12	37.02	37.15	-12	22,594	-0.05%
2020/10/16	20	37.78	17	37.66	36.80	3	22,574	0.01%
2020/10/15	49	39.35	45	39.59	39.00	4	22,229	0.02%
2020/10/14	1	38.60	16	38.97	38.70	-15	21,642	-0.07%
2020/10/13	21	38.85	19	38.48	38.30	2	21,478	0.01%
2020/10/12	7	38.42	10	38.36	38.30	-3	21,336	-0.01%
2020/10/08	16	38.63	18	38.44	37.95	-2	21,233	-0.01%
2020/10/07	9	38.26	19	38.26	38.40	-10	21,039	-0.05%
2020/10/06	17	37.49	0	0.00	37.45	17	20,941	0.08%
2020/10/05	4	36.48	18	36.64	36.90	-14	21,030	-0.07%
2020/09/30	4	35.98	3	36.23	36.30	1	21,064	0.00%
2020/09/29	12	35.86	9	36.21	35.75	3	21,134	0.01%
2020/09/28	10	35.46	8	35.55	35.45	2	21,083	0.01%
2020/09/25	15	35.37	10	36.00	34.95	5	21,098	0.02%
2020/09/24	10	35.89	5	35.83	35.30	5	21,089	0.02%
2020/09/23	10	37.97	21	37.90	37.10	-11	21,179	-0.05%
2020/09/22	8	37.61	3	37.53	37.05	5	20,890	0.02%
2020/09/21	2	37.78	3	37.78	37.40	-1	20,794	0.00%
2020/09/18	25	38.15	60	38.70	37.60	-35	20,814	-0.17%
2020/09/17	74	38.03	37.8	38.03	38.20	36.2	20,556	0.18%
2020/09/16	8	36.64	15	36.65	36.40	-7	20,061	-0.03%
2020/09/15	15	36.11	0.8	35.90	35.90	14.2	19,992	0.07%
2020/09/14	1	35.55	1	35.05	36.10	0	20,063	0.00%
2020/09/11	3	36.30	13	34.90	34.65	-10	20,003	-0.05%
2020/09/10	3	36.85	9	36.47	36.20	-6	19,836	-0.03%
2020/09/09	6	35.77	7	35.71	36.40	-1	19,777	-0.01%
2020/09/08	11	35.95	2	36.20	35.90	9	19,786	0.05%
2020/09/07	8	36.89	10	37.03	35.70	-2	19,811	-0.01%
2020/09/04	7	36.69	17	36.41	36.75	-10	19,837	-0.05%
2020/09/03	15	38.58	3.4	38.10	37.40	11.6	19,855	0.06%
2020/09/02	21	37.87	11	38.03	38.00	10	19,694	0.05%
2020/09/01	28	38.23	26	37.98	38.55	2	19,779	0.01%
2020/08/31	7	36.99	33.3	36.79	36.70	-26.3	19,408	-0.14%
2020/08/28	15	37.74	14	37.49	37.40	1	19,647	0.01%
2020/08/27	30	37.70	41	37.58	37.35	-11	20,272	-0.05%
2020/08/26	203	40.16	127	39.71	38.40	76	19,892	0.38%	大買/大賣/
2020/08/25	23	38.52	7	38.39	38.40	16	18,326	0.09%
2020/08/24	32	38.47	37	38.36	39.00	-5	17,887	-0.03%
2020/08/21	99	38.57	128.8	38.65	37.95	-29.8	17,062	-0.17%	大賣/
2020/08/20	197	37.96	222	37.57	38.75	-25	15,582	-0.16%	大買/大賣/
2020/08/19	105	36.48	44	36.37	36.85	61	12,641	0.48%	大買/
2020/08/18	23	32.49	13	32.96	33.50	10	11,930	0.08%
2020/08/17	41	31.97	52	31.71	32.00	-11	11,501	-0.10%
2020/08/14	3	30.57	0	0.00	30.45	3	11,271	0.03%
2020/08/13	22	30.33	18	30.15	30.05	4	11,222	0.04%
2020/08/12	46	29.77	34	29.70	29.90	12	11,049	0.11%
2020/08/11	12	30.53	10	30.23	29.80	2	10,944	0.02%
2020/08/10	53	31.23	34	31.54	30.40	19	10,915	0.17%
2020/08/07	41	32.33	17	31.96	32.40	24	10,682	0.22%
2020/08/06	32	31.82	27	32.00	32.65	5	10,058	0.05%
2020/08/05	3	29.63	13	29.65	29.70	-10	9,412	-0.11%
2020/08/04	23	28.74	4	29.88	28.80	19	9,278	0.20%
2020/08/03	0	0.00	16	29.78	29.70	-16	8,947	-0.18%
2020/07/31	0	0.00	1	29.70	29.35	-1	8,858	-0.01%
2020/07/30	0	0.00	4	29.09	29.55	-4	8,845	-0.05%
2020/07/28	21	28.39	14	28.51	27.40	7	8,775	0.08%
2020/07/24	0.3	27.95	15	28.60	27.95	-14.7	8,703	-0.17%
2020/07/23	4	28.70	0	0.00	28.55	4	8,690	0.05%
2020/07/21	12	27.62	8	27.60	27.85	4	8,790	0.05%
2020/07/20	5	26.79	7	26.76	26.90	-2	9,037	-0.02%
2020/07/17	8	27.10	13	27.09	27.05	-5	9,148	-0.05%
2020/07/16	0	0.00	4	28.10	28.05	-4	9,131	-0.04%
2020/07/15	10	29.13	5	28.91	28.65	5	9,100	0.05%
2020/07/14	5	29.90	3	30.00	29.35	2	9,016	0.02%
2020/07/13	8	29.71	11	29.77	30.15	-3	8,848	-0.03%
2020/07/10	7	29.44	5	29.31	28.95	2	8,720	0.02%
2020/07/09	0	0.00	13	29.26	29.70	-13	8,548	-0.15%
2020/07/08	4	29.65	5	29.51	29.45	-1	8,462	-0.01%
2020/07/07	8	29.01	2	29.13	29.15	6	8,344	0.07%
2020/07/06	2	28.93	3	29.22	29.20	-1	8,298	-0.01%
2020/07/03	17	29.58	6	29.17	29.10	11	8,235	0.13%
2020/07/02	18	29.80	4	29.54	29.80	14	8,010	0.17%
2020/07/01	5	28.66	3	28.65	28.50	2	7,748	0.03%
2020/06/30	0	0.00	1	28.50	28.30	-1	7,703	-0.01%
2020/06/29	8	28.00	5	28.00	27.85	3	7,753	0.04%
2020/06/24	2	29.23	8	28.61	29.20	-6	7,613	-0.08%
2020/06/23	2	28.68	5	28.27	28.15	-3	7,535	-0.04%
2020/06/22	2	28.60	2	28.95	28.60	0	7,503	0.00%
2020/06/19	5	29.10	8	29.21	28.30	-3	7,478	-0.04%
2020/06/18	1	28.35	2	28.43	28.80	-1	7,303	-0.01%
2020/06/17	7	28.49	7	28.62	28.60	0	7,261	0.00%
2020/06/16	13.4	28.75	29	28.62	28.35	-15.6	7,218	-0.22%
2020/06/15	12	28.85	15	28.43	28.05	-3	7,204	-0.04%
2020/06/12	25	29.51	29	28.82	29.65	-4	7,134	-0.06%
2020/06/11	17	29.81	14.9	29.68	29.20	2.1	7,085	0.03%
2020/06/10	28	29.46	23	29.39	30.00	5	6,942	0.07%
2020/06/09	8	28.23	9	28.19	28.30	-1	6,772	-0.01%
2020/06/08	30	29.98	20	30.16	29.10	10	6,677	0.15%
2020/06/05	17	29.19	4	29.33	29.10	13	6,346	0.20%
2020/06/04	41	29.35	17	29.16	29.30	24	6,172	0.39%
2020/06/03	34	27.84	123	27.68	28.95	-89	5,701	-1.56%	大賣/
2020/06/02	76.1	26.68	17	26.43	27.00	59.1	4,644	1.27%
2020/06/01	2	24.60	0	0.00	24.60	2	4,304	0.05%
2020/05/27	0	0.00	3	24.63	24.80	-3	4,245	-0.07%
2020/05/26	2	24.20	0	0.00	24.15	2	4,214	0.05%
2020/05/22	0	0.00	5	24.40	23.95	-5	4,188	-0.12%
2020/05/19	0	0.00	10	23.50	23.80	-10	4,052	-0.25%
2020/05/18	6	22.58	0	0.00	23.00	6	3,999	0.15%
2020/05/15	16	23.41	1	23.20	23.25	15	3,969	0.38%
2020/05/14	3	24.37	0	0.00	24.20	3	3,846	0.08%
2020/05/12	25	25.05	25	25.12	25.10	0	3,793	0.00%
2020/05/11	1	25.60	0	0.00	25.55	1	3,765	0.03%
2020/05/07	3	24.92	0	0.00	24.95	3	3,674	0.08%
2020/05/06	2	24.83	0	0.00	25.05	2	3,624	0.06%
2020/05/05	1	25.05	4	25.00	25.40	-3	3,573	-0.08%
2020/05/04	2	24.30	0	0.00	24.40	2	3,499	0.06%
2020/04/30	2	24.60	1	24.80	24.55	1	3,499	0.03%
2020/04/29	2	24.65	2	24.98	24.40	0	3,496	0.00%
2020/04/28	1	24.00	2	23.80	24.15	-1	3,405	-0.03%
2020/04/27	1	23.80	24	23.77	23.85	-23	3,390	-0.68%
2020/04/24	6	23.97	0	0.00	23.70	6	3,331	0.18%
2020/04/23	4	24.26	5	24.30	24.05	-1	3,179	-0.03%
2020/04/22	22	22.98	7	21.74	23.20	15	2,893	0.52%
2020/04/20	0	0.00	1	22.00	22.00	-1	2,755	-0.04%
2020/04/17	1	21.65	0	0.00	21.50	1	2,740	0.04%
2020/04/16	1	21.30	1	21.60	21.50	0	2,717	0.00%
2020/04/15	3	21.25	3	21.25	21.30	0	2,700	0.00%
2020/04/14	0	0.00	11	20.81	20.95	-11	2,702	-0.41%
2020/04/13	2	20.80	2	20.40	20.25	0	2,701	0.00%
2020/04/09	1	20.20	4	20.15	20.00	-3	2,796	-0.11%
2020/04/07	0	0.00	3	19.20	19.40	-3	2,750	-0.11%
2020/04/06	1	19.10	0	0.00	19.05	1	2,747	0.04%
2020/04/01	2	19.00	2	19.10	19.10	0	2,806	0.00%
2020/03/31	10	19.35	0	0.00	19.15	10	2,982	0.34%
2020/03/30	5	18.30	0	0.00	18.45	5	2,957	0.17%
2020/03/27	3	18.30	3	17.95	17.95	0	2,943	0.00%
2020/03/26	2	18.05	1	18.15	18.20	1	2,953	0.03%
2020/03/25	2	18.00	0	0.00	18.25	2	3,134	0.06%
2020/03/24	0	0.00	36	16.60	16.60	-36	3,084	-1.17%
2020/03/20	0.1	15.05	19	14.40	15.05	-18.9	3,060	-0.62%
2020/03/19	5	14.30	9	13.95	13.70	-4	3,048	-0.13%
2020/03/18	32	15.70	16	16.12	15.20	16	2,956	0.54%
2020/03/17	31	16.46	2	16.55	16.15	29	2,896	1.00%
2020/03/16	0	0.00	31	17.91	17.90	-31	2,799	-1.11%
2020/03/13	3	19.50	2	19.68	19.85	1	2,724	0.04%
2020/03/12	5	22.02	4.5	22.89	21.65	0.5	2,651	0.02%
2020/03/03	1	25.20	1	25.15	25.10	0	2,651	0.00%
2020/03/02	0.2	24.35	0	0.00	24.50	0.2	2,640	0.01%
2020/02/27	1	24.50	0	0.00	24.30	1	2,625	0.04%
2020/02/26	1	25.65	1	25.90	25.60	0	2,597	0.00%
2020/02/18	0	0.00	3	25.07	25.00	-3	2,558	-0.12%
2020/02/17	0	0.00	1	24.75	24.80	-1	2,550	-0.04%
2020/02/14	11	24.70	11	24.80	24.75	0	2,558	0.00%
2020/02/13	0	0.00	1	24.90	24.65	-1	2,571	-0.04%
2020/02/10	0	24.05	0	0.00	24.15	0	2,540	0.00%
2020/02/07	2	23.75	1	23.80	23.80	1	2,546	0.04%
2020/02/06	0.1	24.15	0	0.00	24.25	0.1	2,544	0.00%
2020/02/05	2	23.20	1	23.15	23.25	1	2,533	0.04%
2020/02/04	16	22.67	32	22.88	23.15	-16	2,556	-0.63%
2020/02/03	22.1	22.35	4	22.25	22.20	18.1	2,673	0.68%
2020/01/31	20	23.79	35	24.43	24.00	-15	2,653	-0.57%
2020/01/30	18	24.81	0	0.00	24.65	18	2,631	0.68%
2020/01/20	3	27.35	0	0.00	27.35	3	2,587	0.12%
2020/01/17	1	27.75	1	27.60	27.55	0	2,596	0.00%
2020/01/15	5	27.50	5	27.65	27.85	0	2,687	0.00%
2020/01/13	0	0.00	10	26.82	26.95	-10	2,650	-0.38%
2020/01/10	12	26.51	0	0.00	26.50	12	2,656	0.45%
2020/01/09	0	0.00	10	26.89	26.85	-10	2,658	-0.38%
2020/01/08	15	26.80	5	26.85	26.55	10	2,780	0.36%
2020/01/07	1	27.65	0	0.00	27.50	1	2,827	0.04%
2020/01/06	1	27.75	5	27.70	28.25	-4	2,859	-0.14%
2020/01/03	5	28.53	0	0.00	28.25	5	2,842	0.18%
2019/12/31	4	27.80	20	27.75	27.70	-16	2,787	-0.57%
2019/12/27	7	28.18	5	28.30	28.35	2	2,757	0.07%
2019/12/26	21	28.29	2	28.05	28.30	19	2,692	0.71%
2019/12/25	0.1	27.70	16	27.45	27.80	-15.9	2,500	-0.64%
2019/12/24	2	26.60	0	0.00	26.55	2	2,413	0.08%
2019/12/23	2	26.83	0	0.00	26.90	2	2,423	0.08%
2019/12/20	3	27.88	4	28.00	27.50	-1	2,391	-0.04%
2019/12/17	2	26.60	2	26.70	26.65	0	2,248	0.00%
2019/12/16	0	0.00	4	26.53	26.50	-4	2,290	-0.17%
2019/12/11	2	25.83	10	25.80	25.85	-8	2,724	-0.29%
2019/12/10	10	25.75	0	0.00	25.65	10	2,822	0.35%
2019/12/09	1	26.05	0	0.00	25.85	1	2,870	0.03%
2019/12/06	5.3	25.72	5	25.85	26.05	0.3	3,059	0.01%
2019/12/05	2	26.10	0	0.00	25.90	2	3,217	0.06%
2019/12/04	0	0.00	31	25.87	25.90	-31	3,421	-0.91%
2019/12/03	30	25.34	6	25.36	25.35	24	3,454	0.69%
2019/12/02	36	25.68	0	0.00	25.35	36	3,517	1.02%
2019/11/29	3	26.38	30	26.22	26.15	-27	3,555	-0.76%
2019/11/19	1	26.80	5	26.80	26.80	-4	4,160	-0.10%
2019/11/15	1	26.65	0	0.00	26.60	1	4,372	0.02%
2019/11/12	0	0.00	1	26.65	26.90	-1	4,493	-0.02%
2019/11/07	0	0.00	2	27.30	27.45	-2	4,558	-0.04%
2019/11/06	1	27.90	6	27.35	27.35	-5	4,571	-0.11%
2019/11/05	1	27.85	1	27.75	27.80	0	4,572	0.00%
2019/11/04	2	27.93	7	27.89	27.80	-5	4,603	-0.11%
2019/11/01	4	28.13	4	28.05	28.15	0	4,607	0.00%
2019/10/31	14	29.56	7	29.44	28.70	7	4,584	0.15%
2019/10/30	5	28.87	0	0.00	29.00	5	4,501	0.11%
2019/10/28	0.2	28.30	1	28.35	28.35	-0.8	4,594	-0.02%
2019/10/25	0.2	28.35	0	0.00	28.35	0.2	4,620	0.00%
2019/10/24	1	28.95	0	0.00	28.90	1	4,621	0.02%
2019/10/23	3.1	29.15	0	0.00	29.05	3.1	4,657	0.07%
2019/10/22	4	28.40	0	0.00	28.40	4	4,591	0.09%
2019/10/21	1	28.50	4	28.53	28.40	-3	4,629	-0.06%
2019/10/18	0	0.00	3	28.30	28.70	-3	4,679	-0.06%
2019/10/17	5	28.50	0	0.00	28.35	5	4,729	0.11%
2019/10/16	7	28.79	0	0.00	28.70	7	4,749	0.15%
2019/10/14	0.2	27.35	0	0.00	27.45	0.2	4,644	0.00%
2019/10/09	1	26.55	7	26.59	27.00	-6	4,911	-0.12%
2019/10/08	9	26.70	3	26.85	26.85	6	5,187	0.12%
2019/10/07	0.2	27.25	0	0.00	27.25	0.2	5,396	0.00%
2019/10/04	2	28.10	3	27.72	27.65	-1	5,404	-0.02%
2019/10/03	0	0.00	2	28.15	28.20	-2	5,480	-0.04%
2019/10/02	0.4	28.45	0	0.00	28.45	0.4	5,517	0.01%
2019/10/01	0	0.00	0.9	28.90	28.90	-0.9	5,508	-0.02%
2019/09/27	1	29.20	1	29.35	29.15	0	5,527	0.00%
2019/09/26	1.5	30.10	1	30.25	30.05	0.5	5,525	0.01%
2019/09/25	1.2	29.71	0	0.00	29.75	1.2	5,529	0.02%
2019/09/24	1.6	30.37	0	0.00	30.15	1.6	5,526	0.03%
2019/09/23	3.6	30.25	2	30.40	30.35	1.6	5,547	0.03%
2019/09/12	3	28.02	0	0.00	27.95	3	5,555	0.05%
2019/09/11	2	27.68	1	27.60	27.65	1	5,550	0.02%
2019/09/10	2	28.35	12	28.45	28.35	-10	5,526	-0.18%
2019/09/09	8	28.28	0	0.00	28.20	8	5,567	0.14%
2019/09/06	8	29.66	12	28.65	28.60	-4	5,543	-0.07%
2019/09/05	1	29.15	0	0.00	28.50	1	5,199	0.02%
2019/09/04	7	28.61	8	28.63	28.70	-1	5,121	-0.02%
2019/09/03	17	28.54	21	29.04	28.90	-4	5,107	-0.08%
2019/09/02	12	28.95	3	28.73	29.00	9	4,945	0.18%
2019/08/30	42	28.25	13	27.90	27.35	29	4,867	0.60%
2019/08/28	0	0.00	4	27.79	27.70	-4	4,637	-0.09%
2019/08/27	3	27.70	21	27.54	27.70	-18	4,575	-0.39%
2019/08/26	2	26.95	10	27.05	26.90	-8	4,495	-0.18%
2019/08/23	3	27.68	0	0.00	27.45	3	4,454	0.07%
2019/08/22	6	27.13	29	27.22	27.05	-23	4,329	-0.53%
2019/08/21	3	26.75	0	0.00	26.75	3	4,229	0.07%
2019/08/20	4	26.63	1	26.60	26.50	3	4,192	0.07%
2019/08/19	0	0.00	30	26.45	26.25	-30	4,110	-0.73%
2019/08/16	2	26.00	0	0.00	25.80	2	4,037	0.05%
2019/08/15	0	0.00	10	25.50	26.15	-10	3,992	-0.25%
2019/08/14	11	25.45	1	25.95	25.70	10	3,939	0.25%
2019/08/13	14	25.94	11	25.85	25.75	3	3,863	0.08%
2019/08/12	0	0.00	2	25.35	25.95	-2	3,757	-0.05%
2019/08/06	3	23.27	0	0.00	24.00	3	3,791	0.08%
2019/08/05	0	0.00	4	23.65	23.70	-4	3,887	-0.10%
2019/08/02	0	0.00	1	24.60	24.50	-1	3,916	-0.03%
2019/08/01	11	25.44	0	0.00	25.35	11	3,965	0.28%
2019/07/30	2	25.75	7	25.90	25.65	-5	4,010	-0.12%
2019/07/26	0	0.00	1	26.80	26.75	-1	4,037	-0.02%
2019/07/25	1	26.35	3	27.05	27.00	-2	4,028	-0.05%
2019/07/24	2	26.63	2	26.50	26.65	0	3,979	0.00%
2019/07/23	0	0.00	1	25.95	25.95	-1	3,926	-0.03%
2019/07/22	1	25.50	0	0.00	25.65	1	3,953	0.03%
2019/07/19	1	25.70	0	0.00	25.90	1	3,971	0.03%
2019/07/18	1	26.10	0	0.00	25.65	1	3,996	0.03%
2019/07/16	1	27.00	1	26.75	26.70	0	4,076	0.00%
2019/07/15	1	26.65	1	26.65	26.50	0	4,108	0.00%
2019/07/12	0	0.00	1	27.35	27.05	-1	4,299	-0.02%
2019/07/11	0	0.00	6	27.01	26.80	-6	4,408	-0.14%
2019/07/10	0	0.00	4	27.03	27.20	-4	4,515	-0.09%
2019/07/09	4	26.95	0	0.00	26.90	4	4,696	0.09%
2019/07/08	18	27.79	16	27.77	27.45	2	5,160	0.04%
2019/07/05	2	26.68	12	26.51	27.00	-10	5,857	-0.17%
2019/07/04	4	25.96	60	25.58	26.75	-56	5,700	-0.98%
2019/07/03	41	25.45	3	25.57	25.20	38	5,573	0.68%
2019/07/02	18	26.19	2	26.38	25.90	16	5,601	0.29%
2019/07/01	10	25.90	2	25.88	26.00	8	5,601	0.14%
2019/06/28	1	25.65	0	0.00	25.30	1	5,626	0.02%
2019/06/26	1	25.50	0	0.00	25.50	1	5,737	0.02%
2019/06/20	0	0.00	1	26.15	26.05	-1	5,935	-0.02%
2019/06/18	0	0.00	1	25.65	25.30	-1	6,078	-0.02%
2019/06/17	2	26.08	10	25.90	25.90	-8	6,100	-0.13%
2019/06/14	15	25.32	4	24.80	25.25	11	6,083	0.18%
2019/06/06	12	25.33	10	25.10	24.50	2	6,437	0.03%
2019/06/05	0	0.00	30	24.66	24.50	-30	6,393	-0.47%
2019/06/04	0	0.00	15	24.30	24.25	-15	6,454	-0.23%
2019/05/27	0	0.00	1	24.60	24.55	-1	6,765	-0.01%
2019/05/24	2	24.35	0	0.00	24.10	2	6,787	0.03%
2019/05/23	4	23.90	0	0.00	24.00	4	6,905	0.06%
2019/05/21	0	0.00	2	24.30	24.45	-2	7,021	-0.03%
2019/05/17	10	23.95	1	23.90	23.90	9	7,294	0.12%
2019/05/16	1	24.70	1	24.85	24.40	0	7,583	0.00%
2019/05/14	2	24.15	1	24.20	24.55	1	8,016	0.01%
2019/05/13	2	23.60	5	23.88	23.30	-3	8,253	-0.04%
2019/05/10	59	25.60	2	25.15	25.05	57	8,743	0.65%
2019/05/09	21	25.76	50	25.54	25.50	-29	8,772	-0.33%
2019/05/08	31	26.13	0	0.00	26.35	31	8,782	0.35%
2019/05/06	10	26.55	30	26.32	26.30	-20	8,994	-0.22%
2019/05/02	2	27.28	1	27.45	27.35	1	9,345	0.01%
2019/04/30	1	26.75	20	26.80	27.20	-19	9,520	-0.20%
2019/04/29	7	26.71	1	26.80	26.60	6	9,689	0.06%
2019/04/26	6	27.44	0	0.00	27.30	6	9,797	0.06%
2019/04/25	2	28.00	0	0.00	28.10	2	10,130	0.02%
2019/04/24	3	28.48	1	28.55	28.35	2	10,373	0.02%
2019/04/23	4	28.86	1	28.55	28.75	3	10,579	0.03%
2019/04/22	25	29.01	3	28.95	28.80	22	10,535	0.21%
2019/04/19	7	29.14	15	28.69	28.90	-8	10,523	-0.08%
2019/04/18	13	28.84	11	28.63	28.65	2	10,517	0.02%
2019/04/17	4	29.98	2	29.98	29.85	2	10,458	0.02%
2019/04/16	13	30.00	3	29.85	30.15	10	10,576	0.09%
2019/04/15	3	29.62	3	29.33	29.25	0	10,637	0.00%
2019/04/12	10	30.77	8	30.39	29.05	2	10,596	0.02%
2019/04/11	27	30.23	73	30.27	30.70	-46	10,145	-0.45%
2019/04/10	40	28.45	1	28.40	28.55	39	9,180	0.42%
2019/04/09	3	28.02	5	28.00	27.85	-2	9,094	-0.02%
2019/04/08	3	27.70	0	0.00	27.50	3	9,061	0.03%
2019/04/03	2	27.75	2	27.75	27.60	0	9,079	0.00%
2019/04/02	4	27.49	2	27.25	27.25	2	9,083	0.02%
2019/03/28	2	27.05	0	0.00	26.65	2	9,332	0.02%
2019/03/27	0	0.00	17	26.53	26.90	-17	9,489	-0.18%
2019/03/26	0	0.00	1	26.10	26.05	-1	9,577	-0.01%
2019/03/25	9	26.14	3	25.80	26.10	6	9,814	0.06%
2019/03/22	9	27.52	1	27.15	27.15	8	9,900	0.08%
2019/03/21	10	27.42	5	27.10	27.55	5	10,038	0.05%
2019/03/19	1	26.60	11	26.56	26.70	-10	10,914	-0.09%
2019/03/18	21	26.54	29	26.28	26.25	-8	10,916	-0.07%
2019/03/15	6	27.33	0	0.00	27.15	6	10,826	0.06%
2019/03/14	23	28.20	1	28.10	27.70	22	10,870	0.20%
2019/03/13	12	27.97	1	27.90	28.00	11	11,142	0.10%
2019/03/12	7	27.92	12	27.70	27.70	-5	11,336	-0.04%
2019/03/08	15	27.70	8	27.81	27.70	7	12,319	0.06%
2019/03/07	29	28.74	0	0.00	28.50	29	13,170	0.22%
2019/02/27	3	28.67	15	28.48	28.75	-12	13,919	-0.09%
2019/02/26	0	0.00	2	29.98	29.45	-2	13,911	-0.01%
2019/02/25	11	30.19	2	30.25	30.25	9	13,990	0.06%
2019/02/22	1	30.65	8	30.54	30.10	-7	14,172	-0.05%
2019/02/21	3	30.15	4	30.18	30.20	-1	14,153	-0.01%
2019/02/20	0	0.00	2	30.20	30.15	-2	14,199	-0.01%
2019/02/19	2	30.28	60	30.20	30.15	-58	14,224	-0.41%
2019/02/18	62	30.67	19	30.44	29.95	43	14,215	0.30%
2019/02/15	26	31.59	20	31.74	31.00	6	14,082	0.04%
2019/02/14	8	31.70	30	31.80	31.25	-22	13,848	-0.16%
2019/02/13	30	31.42	29	31.65	31.35	1	13,838	0.01%
2019/02/12	60	30.84	52	31.12	31.30	8	13,648	0.06%
2019/02/11	74	30.42	12	30.37	31.15	62	13,564	0.46%
2019/01/30	1	28.85	0	0.00	28.55	1	13,213	0.01%
2019/01/29	4	28.65	11	28.75	28.90	-7	13,385	-0.05%
2019/01/28	2	29.33	2	29.10	29.00	0	13,834	0.00%
2019/01/25	7	28.75	0	0.00	28.75	7	14,039	0.05%
2019/01/24	17	28.66	29	28.86	28.40	-12	14,141	-0.08%
2019/01/23	2	28.20	0	0.00	28.25	2	13,989	0.01%
2019/01/22	1	29.25	2	29.10	28.10	-1	14,086	-0.01%
2019/01/21	4	29.39	7	29.04	28.80	-3	13,979	-0.02%
2019/01/18	15.1	28.66	4	28.59	29.05	11.1	13,906	0.08%
2019/01/17	8	29.04	7	28.65	28.40	1	13,893	0.01%
2019/01/16	3	27.38	9	27.58	28.95	-6	13,553	-0.04%
2019/01/15	2.2	27.43	29	27.22	27.05	-26.8	13,306	-0.20%
2019/01/14	1	26.10	0	0.00	26.25	1	13,137	0.01%
2019/01/11	11	26.79	0	0.00	26.40	11	13,213	0.08%
2019/01/09	3	27.40	4	26.98	26.40	-1	13,169	-0.01%
2019/01/08	4.2	27.05	3	26.82	26.75	1.2	13,080	0.01%
2019/01/07	10	25.73	9	26.08	26.85	1	12,900	0.01%
2019/01/04	9	23.83	1	24.25	24.45	8	12,832	0.06%
2019/01/03	4	26.04	0	0.00	25.45	4	12,756	0.03%
2019/01/02	0	0.00	1	25.80	25.70	-1	12,860	-0.01%
2018/12/28	0.3	25.40	0	0.00	25.45	0.3	12,985	0.00%
2018/12/27	5	25.75	5	25.65	25.45	0	13,109	0.00%
2018/12/26	2	25.80	1	25.95	24.95	1	13,064	0.01%
2018/12/25	1	25.50	1	25.35	25.60	0	13,032	0.00%
2018/12/24	0	0.00	25	26.60	26.50	-25	12,977	-0.19%
2018/12/22	0	0.00	2.1	26.31	26.25	-2.1	13,007	-0.02%
2018/12/21	1	26.50	3	26.48	26.95	-2	13,020	-0.02%
2018/12/20	3.1	25.45	3.2	25.53	25.65	-0.1	12,743	0.00%
2018/12/19	4	25.66	2	25.40	25.45	2	12,634	0.02%
2018/12/18	32	25.57	6	26.52	26.00	26	12,559	0.21%
2018/12/17	7	27.46	0	0.00	27.25	7	12,402	0.06%
2018/12/14	2.1	27.83	5.1	27.68	27.70	-3	12,378	-0.02%
2018/12/13	24.2	30.04	20	29.42	28.80	4.2	12,204	0.03%
2018/12/12	1	28.60	0	0.00	29.70	1	11,430	0.01%
2018/12/11	0	0.00	6	27.17	27.00	-6	11,257	-0.05%
2018/12/10	11	27.33	14	27.10	26.70	-3	11,295	-0.03%
2018/12/07	9	28.17	11	28.29	28.10	-2	11,245	-0.02%
2018/12/06	11	29.63	8	28.20	27.55	3	11,175	0.03%
2018/12/05	9.2	30.42	49	30.68	30.25	-39.9	10,997	-0.36%
2018/12/04	69	31.87	53	31.71	31.50	16	10,949	0.15%
2018/12/03	65	32.55	45	31.88	31.90	20	10,750	0.19%
2018/11/30	56	30.01	49	30.38	31.25	7	10,080	0.07%
2018/11/29	5	27.75	2	27.60	28.45	3	9,212	0.03%
2018/11/28	5.1	25.35	6	25.78	25.90	-0.9	8,915	-0.01%
2018/11/27	1	24.45	2	24.53	24.80	-1	8,751	-0.01%
2018/11/26	0	0.00	10	23.75	23.75	-10	8,657	-0.12%
2018/11/23	13	23.63	0	0.00	23.45	13	8,811	0.15%
2018/11/22	2	25.30	0	0.00	24.25	2	9,015	0.02%
2018/11/21	6	25.92	2	25.60	25.55	4	8,951	0.04%
2018/11/20	1	25.50	2	25.65	25.75	-1	8,885	-0.01%
2018/11/19	4	25.00	4	25.46	25.65	0	8,898	0.00%
2018/11/16	1	24.90	2	24.75	24.60	-1	9,020	-0.01%
2018/11/15	0	0.00	4	24.53	24.45	-4	9,163	-0.04%
2018/11/14	2	23.90	0	0.00	24.10	2	9,169	0.02%
2018/11/13	14	23.39	4	23.54	24.15	10	9,201	0.11%
2018/11/12	3	23.65	3	24.18	24.10	0	9,232	0.00%
2018/11/09	2	24.13	6	24.32	23.80	-4	9,218	-0.04%
2018/11/08	8	25.59	14	25.62	24.65	-6	9,232	-0.06%
2018/11/07	4	25.29	16	25.15	25.80	-12	9,204	-0.13%
2018/11/06	22	24.44	10	24.50	24.30	12	9,220	0.13%
2018/11/05	1	26.50	1	26.75	25.75	0	9,225	0.00%
2018/11/02	8	25.73	11	25.24	26.00	-3	8,734	-0.03%
2018/11/01	6	23.54	5	23.74	23.65	1	8,434	0.01%
2018/10/31	5	21.63	6	22.00	22.25	-1	8,304	-0.01%
2018/10/30	1	20.90	2	20.80	21.00	-1	8,139	-0.01%
2018/10/26	2	20.93	2	20.23	20.30	0	8,223	0.00%
2018/10/25	3	21.12	1	20.80	20.75	2	8,232	0.02%
2018/10/24	0	0.00	2	23.10	23.05	-2	8,230	-0.02%
2018/10/23	1	23.40	4	23.14	23.00	-3	8,421	-0.04%
2018/10/22	11	23.47	10	23.85	23.90	1	8,524	0.01%
2018/10/19	1	22.95	0	0.00	23.25	1	8,669	0.01%
2018/10/18	0	0.00	1	24.60	24.50	-1	8,841	-0.01%
2018/10/17	0	0.00	1	24.95	24.25	-1	8,960	-0.01%
2018/10/16	22	25.19	14	24.54	24.50	8	9,063	0.09%
2018/10/15	13	23.99	12	24.68	24.75	1	9,181	0.01%
2018/10/12	4	23.58	5	23.59	24.05	-1	9,501	-0.01%
2018/10/11	5	23.50	2.1	23.26	23.05	2.9	9,716	0.03%
2018/10/09	10.2	26.06	16	26.01	25.60	-5.9	9,883	-0.06%
2018/10/08	1	27.40	0	0.00	26.30	1	9,900	0.01%
2018/10/05	2	29.08	1	30.55	28.60	1	9,810	0.01%
2018/10/04	1	31.55	1	32.00	31.75	0	9,787	0.00%
2018/10/03	1	33.55	0	0.00	32.05	1	9,966	0.01%
2018/10/02	3	33.22	3	33.72	33.40	0	10,174	0.00%
2018/10/01	4	33.08	4	32.85	33.00	0	10,261	0.00%
2018/09/28	2	32.98	2	32.53	32.35	0	10,444	0.00%
2018/09/27	2	33.90	0	0.00	33.30	2	10,643	0.02%
2018/09/26	4	33.86	6	34.36	33.65	-2	10,919	-0.02%
2018/09/25	10	33.44	5	33.66	33.95	5	11,420	0.04%
2018/09/21	18	32.83	4	32.79	32.85	14	11,721	0.12%
2018/09/20	14	32.89	35	31.83	31.60	-21	11,692	-0.18%
2018/09/19	2	33.53	1	34.00	33.20	1	11,730	0.01%
2018/09/18	1	33.30	2	33.60	33.20	-1	11,875	-0.01%
2018/09/17	5	33.95	0	0.00	34.35	5	11,951	0.04%
2018/09/14	11	34.75	25	34.28	34.65	-14	12,053	-0.12%
2018/09/13	16	33.63	4	34.16	33.45	12	12,211	0.10%
2018/09/12	1	34.20	1	34.10	33.95	0	12,365	0.00%
2018/09/11	37	33.82	43	33.96	34.10	-6	12,775	-0.05%
2018/09/10	28	34.03	20	34.04	33.50	8	12,938	0.06%
2018/09/07	0	0.00	3	37.75	37.20	-3	13,031	-0.02%
2018/09/06	1	39.40	0	0.00	38.20	1	13,277	0.01%
2018/09/05	1	40.40	0	0.00	39.70	1	13,695	0.01%
2018/09/04	2	40.45	5	39.99	40.35	-3	14,177	-0.02%
2018/09/03	1	41.00	1	38.50	38.80	0	14,395	0.00%
2018/08/31	1	41.45	2	41.60	41.65	-1	14,562	-0.01%
2018/08/30	3	41.67	3	41.65	41.85	0	14,713	0.00%
2018/08/29	11	41.03	17	41.19	40.90	-6	14,755	-0.04%
2018/08/28	1	39.30	10	38.96	39.00	-9	14,992	-0.06%
2018/08/27	31	39.43	36	39.65	39.60	-5	15,665	-0.03%
2018/08/24	13	37.53	13	37.42	38.35	0	16,260	0.00%
2018/08/23	14	39.03	8	38.54	37.90	6	16,866	0.04%
2018/08/22	7	38.89	12	38.75	39.20	-5	17,355	-0.03%
2018/08/21	1	37.10	2	37.10	37.20	-1	17,414	-0.01%
2018/08/20	16	36.53	14	36.05	36.05	2	17,824	0.01%
2018/08/17	9	37.58	4	37.79	37.05	5	18,015	0.03%
2018/08/16	11	36.52	12	37.63	37.80	-1	18,146	-0.01%
2018/08/15	113	37.61	112	37.91	37.40	1	18,284	0.01%	大買/大賣/
2018/08/14	17	38.17	9	38.21	39.20	8	18,368	0.04%
2018/08/13	26	39.50	35	38.25	37.45	-9	18,516	-0.05%
2018/08/10	12	42.77	14	42.40	41.00	-2	18,671	-0.01%
2018/08/09	0	0.00	2	44.80	44.70	-2	18,662	-0.01%
2018/08/08	7	45.29	4	45.54	44.60	3	19,369	0.02%
2018/08/07	3	45.45	4	45.49	45.30	-1	19,748	-0.01%
2018/08/06	4	44.56	4	44.50	44.50	0	19,966	0.00%
2018/08/03	5	44.61	6	44.28	45.10	-1	20,087	0.00%
2018/08/02	3	44.45	0	0.00	43.25	3	20,151	0.01%
2018/08/01	5	46.94	5	46.78	46.35	0	20,139	0.00%
2018/07/31	4	46.88	8	47.12	47.00	-4	20,239	-0.02%
2018/07/30	15	48.57	7	48.07	46.45	8	20,574	0.04%
2018/07/27	16	48.25	19	48.53	48.65	-3	20,620	-0.01%
2018/07/26	10	47.30	9	47.59	47.65	1	20,598	0.00%
2018/07/25	19	45.59	29	46.23	47.10	-10	20,590	-0.05%
2018/07/24	2	44.65	3	44.42	44.95	-1	20,477	0.00%
2018/07/23	3	43.03	2	43.75	43.50	1	20,442	0.00%
2018/07/20	73	45.63	77	45.06	43.50	-4	20,453	-0.02%
2018/07/19	70	45.00	50	45.91	44.80	20	20,503	0.10%
2018/07/18	36	46.36	46	49.10	45.85	-10	20,485	-0.05%
2018/07/17	16	50.91	15	50.99	50.90	1	20,276	0.00%
2018/07/16	5	50.69	2	50.33	49.65	3	20,265	0.01%
2018/07/13	20	52.58	15	51.90	52.00	5	20,283	0.02%
2018/07/12	1	51.70	11	51.91	52.60	-10	20,531	-0.05%
2018/07/11	12	51.62	1	52.30	51.80	11	20,832	0.05%
2018/07/10	30	52.83	26	52.72	52.40	4	20,859	0.02%
2018/07/09	23	54.84	20	54.23	54.00	3	20,861	0.01%
2018/07/06	6	55.12	2	55.21	55.50	4	20,896	0.02%
2018/07/05	15	58.23	9	57.72	57.90	6	20,969	0.03%
2018/07/04	3	61.33	2	60.60	59.30	1	20,875	0.00%
2018/07/03	29	61.22	42	61.35	61.50	-13	20,903	-0.06%
2018/07/02	2	60.30	12	60.19	59.30	-10	20,719	-0.05%
2018/06/29	0	0.00	5	57.46	57.00	-5	20,522	-0.02%
2018/06/28	4	56.50	2	57.60	55.80	2	20,679	0.01%
2018/06/27	51	58.99	52	58.36	57.60	-1	21,421	0.00%
2018/06/26	0	0.00	1	57.80	57.60	-1	21,661	0.00%
2018/06/25	7	58.13	16	57.53	56.70	-9	22,331	-0.04%
2018/06/22	27	58.45	29	58.36	58.40	-2	22,758	-0.01%
2018/06/21	15	58.03	2	58.45	57.80	13	22,747	0.06%
2018/06/20	13	58.74	14	58.61	57.60	-1	22,667	0.00%
2018/06/19	6	58.25	4	58.35	57.00	2	22,460	0.01%
2018/06/15	29	60.63	18	60.89	59.50	11	22,427	0.05%
2018/06/14	14	59.54	30	60.59	59.60	-16	22,244	-0.07%
2018/06/13	22	62.30	17	60.80	58.70	5	21,992	0.02%
2018/06/12	14	61.79	16	64.64	65.10	-2	21,603	-0.01%
2018/06/11	1	60.00	8	60.53	60.00	-7	21,153	-0.03%
2018/06/08	1	59.90	1	61.90	59.60	0	21,069	0.00%
2018/06/07	9	60.53	11	60.47	59.80	-2	20,875	-0.01%
2018/06/06	9	61.19	7	61.63	60.60	2	20,827	0.01%
2018/06/05	33	64.02	36	61.74	60.60	-3	21,042	-0.01%
2018/06/04	38	67.83	16	66.74	64.40	22	20,988	0.10%
2018/06/01	21	62.24	38	63.92	66.60	-17	20,470	-0.08%
2018/05/31	47	63.61	21	63.61	60.60	26	19,774	0.13%
2018/05/30	21	60.12	18.2	61.13	61.20	2.8	19,175	0.01%
2018/05/29	15	57.35	8	57.16	57.20	7	18,789	0.04%
2018/05/28	4	55.20	4	56.45	56.70	0	18,734	0.00%
2018/05/25	4	52.98	20	53.50	53.80	-16	18,330	-0.09%
2018/05/24	18	51.54	4	51.60	51.80	14	18,130	0.08%
2018/05/23	6	50.65	2	50.45	50.10	4	18,104	0.02%
2018/05/22	0	0.00	11	51.00	50.70	-11	17,897	-0.06%
2018/05/21	45	51.60	43	50.80	50.60	2	17,741	0.01%
2018/05/18	24	54.11	18	52.79	52.10	6	17,470	0.03%
2018/05/17	3	58.47	4	57.93	57.30	-1	17,203	-0.01%
2018/05/16	42	59.59	15	59.20	58.20	27	17,002	0.16%
2018/05/15	10	58.25	5	58.80	59.10	5	16,351	0.03%
2018/05/14	1	53.80	4	54.13	53.80	-3	16,107	-0.02%
2018/05/11	1	51.00	1	50.60	50.60	0	15,878	0.00%
2018/05/10	0	0.00	1	53.10	52.60	-1	15,750	-0.01%
2018/05/09	2	51.20	4	51.55	51.10	-2	15,652	-0.01%
2018/05/08	15	53.45	12	51.82	51.60	3	15,544	0.02%
2018/05/07	8.2	52.68	6	53.45	54.00	2.2	15,424	0.01%
2018/05/04	5	49.97	8	50.74	51.00	-3	15,013	-0.02%
2018/05/03	0	0.00	6	47.93	48.50	-6	14,859	-0.04%
2018/05/02	8	49.25	6	48.94	48.10	2	15,094	0.01%
2018/04/30	0	0.00	1	50.70	50.50	-1	15,025	-0.01%
2018/04/27	4	48.30	4	48.14	48.65	0	15,052	0.00%
2018/04/26	1	47.25	1	47.20	47.80	0	15,154	0.00%
2018/04/25	6	48.70	4	47.93	46.90	2	15,449	0.01%
2018/04/24	5	45.29	10	46.27	47.75	-5	15,601	-0.03%
2018/04/23	10	48.93	2	49.48	47.65	8	15,674	0.05%
2018/04/20	5	50.70	1	51.10	50.00	4	16,131	0.02%
2018/04/19	2	48.85	5	49.27	49.90	-3	16,878	-0.02%
2018/04/18	5	49.32	10	49.24	49.05	-5	16,811	-0.03%
2018/04/17	9	48.13	10	47.82	47.55	-1	16,604	-0.01%
2018/04/16	1	54.00	6	53.78	52.70	-5	16,259	-0.03%
2018/04/13	4	54.30	5	54.70	54.60	-1	16,165	-0.01%
2018/04/12	7	55.71	3	55.77	55.90	4	16,055	0.02%
2018/04/11	5	55.51	13	56.33	57.30	-8	16,235	-0.05%
2018/04/10	1	55.00	2	54.00	52.40	-1	16,328	-0.01%
2018/04/09	11	57.11	4	55.20	54.00	7	16,599	0.04%
2018/04/03	7	51.54	32	54.52	55.50	-25	16,941	-0.15%
2018/04/02	19	50.17	16	50.39	50.60	3	16,618	0.02%
2018/03/31	3	51.17	3	50.87	49.80	0	16,814	0.00%
2018/03/30	43	51.74	77	51.11	49.50	-34	16,775	-0.20%
2018/03/29	26	46.94	15	47.31	48.35	11	15,886	0.07%
2018/03/28	29	47.21	4	46.73	46.50	25	15,454	0.16%
2018/03/27	11	44.29	19	45.98	46.40	-8	14,681	-0.05%
2018/03/26	12	41.20	23	41.44	42.20	-11	14,229	-0.08%
2018/03/23	3	39.70	9	39.51	39.50	-6	14,181	-0.04%
2018/03/22	13	42.05	2	40.85	41.00	11	14,100	0.08%
2018/03/21	4	41.75	14	40.50	42.00	-10	13,843	-0.07%
2018/03/20	3	39.68	4	40.21	39.75	-1	13,608	-0.01%
2018/03/19	0	0.00	7	40.56	40.45	-7	13,536	-0.05%
2018/03/16	2	39.70	1	39.75	39.60	1	13,452	0.01%
2018/03/15	8	39.68	2	39.70	39.70	6	13,402	0.04%
2018/03/14	18	41.13	14	40.39	40.30	4	13,392	0.03%
2018/03/13	2	40.15	2	40.48	39.85	0	13,261	0.00%
2018/03/12	7	40.20	37	40.22	40.20	-30	13,267	-0.23%
2018/03/09	13	39.13	11	40.71	39.40	2	13,276	0.02%
2018/03/08	20	39.17	31	40.20	40.65	-11	13,007	-0.08%
2018/03/07	2	37.90	2	38.85	37.80	0	12,640	0.00%
2018/03/06	0	0.00	1	38.10	37.75	-1	12,779	-0.01%
2018/03/05	12	38.19	1	39.00	37.50	11	13,422	0.08%
2018/03/02	16	39.61	21	39.96	39.10	-5	13,869	-0.04%
2018/03/01	3	38.47	1	38.05	39.40	2	13,587	0.01%
2018/02/27	1	38.30	5	37.85	37.00	-4	13,458	-0.03%
2018/02/26	6	37.74	1	37.65	37.65	5	13,563	0.04%
2018/02/23	1	38.25	1	37.65	37.65	0	13,544	0.00%
2018/02/22	1	35.10	9	35.27	35.65	-8	13,578	-0.06%
2018/02/21	5	34.50	0	0.00	35.50	5	13,554	0.04%
2018/02/12	10	33.02	9	33.31	33.90	1	13,482	0.01%
2018/02/09	2	31.53	2	31.30	31.85	0	13,447	0.00%
2018/02/07	1	34.00	4	34.25	34.60	-3	13,440	-0.02%
2018/02/06	12	33.14	2	33.25	32.35	10	13,389	0.07%
2018/02/05	1	35.00	4	35.34	35.80	-3	13,266	-0.02%
2018/02/02	1	36.45	2	36.58	36.30	-1	13,266	-0.01%
2018/02/01	1	36.60	11	36.85	36.60	-10	13,289	-0.08%
2018/01/31	4	37.04	21	36.57	36.45	-17	13,308	-0.13%
2018/01/30	1	38.10	4	37.59	36.90	-3	13,336	-0.02%
2018/01/29	7	38.39	2	39.28	38.25	5	13,305	0.04%
2018/01/26	4	38.09	2	37.63	38.95	2	13,367	0.01%
2018/01/25	4	39.23	3	40.40	37.90	1	13,386	0.01%
2018/01/24	12	39.01	3	38.68	38.70	9	13,297	0.07%
2018/01/23	6	39.13	1	38.45	38.30	5	13,411	0.04%
2018/01/22	34	39.53	60	39.31	39.40	-26	13,872	-0.19%
2018/01/19	24	39.22	10	39.29	39.90	14	14,166	0.10%
2018/01/18	8	39.77	29	39.57	38.90	-21	13,806	-0.15%
2018/01/17	20	39.31	27.3	39.83	39.70	-7.3	13,511	-0.05%
2018/01/16	27	37.66	5	38.26	38.55	22	13,081	0.17%
2018/01/15	18	36.89	20	37.40	38.10	-2	12,653	-0.02%
2018/01/12	0	0.00	9	35.15	34.65	-9	11,733	-0.08%
2018/01/11	0	0.00	16	34.19	34.10	-16	11,646	-0.14%
2018/01/10	19	33.45	15	33.80	33.40	4	11,639	0.03%
2018/01/09	8	34.45	12	34.21	33.95	-4	11,694	-0.03%
2018/01/08	28	35.13	15	35.52	34.35	13	11,867	0.11%
2018/01/05	29	36.09	31	36.07	36.15	-2	11,897	-0.02%
2018/01/04	67	35.05	73	34.85	35.30	-6	11,835	-0.05%
2018/01/03	2	33.75	10	33.70	33.55	-8	11,730	-0.07%
2018/01/02	6	31.97	35	32.73	32.40	-29	11,342	-0.26%