漢磊 (3707)-富邦-員林券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
62.1
漲跌
▼0.5
漲幅
-0.80%
成交量
1,318張
產業
上櫃半導體類股
1280人加入追蹤

立即追蹤
本地時間:14:30

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

漢磊 (3707)籌碼相關－富邦-員林券商分點個股進出

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-員林券商分點個股進出
富邦-員林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	12	63.10	1	62.00	62.10	11	5,096	0.22%
2024/05/30	1	62.60	0	0.00	62.60	1	5,131	0.02%
2024/05/29	3	63.57	1	63.90	64.00	2	5,143	0.04%
2024/05/28	3	63.27	7	62.87	63.50	-4	5,141	-0.08%
2024/05/27	1	61.10	0	61.40	62.00	1	5,133	0.02%
2024/05/24	2	61.40	0	61.58	61.30	2	5,152	0.04%
2024/05/23	2	62.80	0	62.70	62.50	2	5,188	0.04%
2024/05/22	0	0.00	4	64.00	63.90	-4	5,172	-0.08%
2024/05/21	6	64.07	2	63.85	63.80	4	5,178	0.08%
2024/05/20	0	0.00	1	64.70	65.10	-1	5,167	-0.02%
2024/05/17	1	63.80	2	64.75	64.50	-1	5,160	-0.02%
2024/05/16	3.2	63.99	0	0.00	63.50	3.2	5,151	0.06%
2024/05/15	0	0.00	0.1	65.30	64.30	-0.1	5,135	0.00%
2024/05/13	1.1	64.31	0	65.80	64.30	1	5,150	0.02%
2024/05/10	0	0.00	4	65.33	65.90	-4	5,146	-0.08%
2024/05/09	1	64.50	0	0.00	64.00	1	5,140	0.02%
2024/05/08	1	65.90	3	65.97	65.50	-2	5,128	-0.04%
2024/05/07	4	65.98	0	0.00	65.50	4	5,128	0.08%
2024/05/06	1.1	66.59	11	66.83	66.10	-9.9	5,109	-0.19%
2024/05/03	16.1	68.50	7.1	70.48	67.10	9	5,076	0.18%
2024/05/02	5	70.54	1	70.00	70.50	4	5,029	0.08%
2024/04/30	7	70.90	15	71.07	70.10	-8	5,010	-0.16%
2024/04/29	0	0.00	2	68.50	70.10	-2	4,960	-0.04%
2024/04/26	6.1	70.47	5	69.84	69.10	1.1	4,925	0.02%
2024/04/25	6	70.10	4	70.50	70.60	2	4,867	0.04%
2024/04/24	1.2	68.11	3	68.60	67.80	-1.8	4,766	-0.04%
2024/04/23	2	68.55	2	68.00	68.50	0	4,740	0.00%
2024/04/22	3	68.77	6	68.95	67.00	-3	4,706	-0.06%
2024/04/19	59.2	67.62	40	68.16	67.10	19.2	4,625	0.42%
2024/04/18	42.2	76.79	25.8	75.00	72.00	16.4	4,470	0.37%
2024/04/17	0	0.00	1	73.80	73.80	-1	3,962	-0.03%
2024/04/16	2.1	67.16	1	67.20	67.10	1.1	3,925	0.03%
2024/04/15	1	70.30	2	70.80	70.50	-1	3,825	-0.03%
2024/04/12	4	72.03	4.1	72.27	71.60	-0.1	3,741	0.00%
2024/04/11	0.1	72.30	5	71.74	70.50	-4.9	3,656	-0.13%
2024/04/10	1	69.40	10	69.42	71.50	-9	3,535	-0.25%
2024/04/09	1	65.60	0	0.00	65.70	1	3,357	0.03%
2024/04/08	8	67.01	1	66.90	67.20	7	3,322	0.21%
2024/04/03	5.1	68.16	2	67.95	68.60	3.1	3,261	0.09%
2024/04/02	9.1	68.03	24	66.88	68.20	-14.9	3,173	-0.47%
2024/04/01	5	66.88	12.3	67.24	67.70	-7.3	2,978	-0.24%
2024/03/29	5	61.08	1	61.60	61.90	4	2,693	0.15%
2024/03/28	8.4	60.22	9	60.76	60.70	-0.6	2,625	-0.02%
2024/03/27	1	57.40	0	0.00	57.40	1	2,487	0.04%
2024/03/26	0	0.00	4	57.75	57.30	-4	2,487	-0.16%
2024/03/22	6	59.80	5	59.84	59.30	1	2,479	0.04%
2024/03/20	1	57.50	0	57.68	57.00	1	2,517	0.04%
2024/03/19	0	0.00	0	58.60	58.60	0	2,508	0.00%
2024/03/18	0.1	58.50	1	58.10	58.10	-1	2,491	-0.04%
2024/03/15	4	60.10	1	61.60	59.50	3	2,472	0.12%
2024/03/14	2	61.70	2	60.55	61.20	0	2,445	0.00%
2024/03/13	4	63.20	4	63.43	61.70	0	2,402	0.00%
2024/03/12	11	62.16	1	62.50	61.80	10	2,320	0.43%
2024/03/11	9	65.46	5	66.16	64.20	4	2,207	0.18%
2024/03/08	7	59.44	13	59.92	61.00	-6	1,567	-0.38%
2024/03/07	2	56.20	7	55.66	55.50	-5	1,432	-0.35%
2024/03/06	6.5	56.83	46	56.22	56.10	-39.5	1,416	-2.79%
2024/03/05	0.3	59.00	0	0.00	58.00	0.3	1,411	0.02%
2024/03/04	0.1	60.10	1.1	59.25	59.70	-1	1,384	-0.07%
2024/03/01	0.1	60.00	3	60.20	59.50	-3	1,371	-0.22%
2024/02/29	4	60.13	0	0.00	60.30	4	1,363	0.29%
2024/02/27	2.1	61.16	5	62.38	61.50	-3	1,350	-0.22%
2024/02/26	3.6	61.12	1	60.50	62.60	2.6	1,326	0.19%
2024/02/23	0.1	61.00	7	61.46	60.70	-6.9	1,268	-0.54%
2024/02/22	0.1	61.50	0	61.20	61.10	0.1	1,299	0.01%
2024/02/21	0	0.00	5	61.80	61.80	-5	1,315	-0.38%
2024/02/20	0.3	62.20	0	0.00	62.00	0.3	1,316	0.02%
2024/02/19	2	63.10	2	63.35	63.30	0	1,316	0.00%
2024/02/16	1	61.90	0.1	62.40	62.80	0.9	1,319	0.07%
2024/02/15	1	62.00	3	61.30	62.40	-2	1,311	-0.15%
2024/02/05	0.5	61.56	0	0.00	60.90	0.5	1,300	0.04%
2024/02/02	2.2	62.09	0	0.00	61.90	2.2	1,279	0.17%
2024/02/01	3	62.40	9	62.60	62.20	-6	1,278	-0.47%
2024/01/31	1	63.00	1	63.30	63.00	0	1,270	0.00%
2024/01/30	0	0.00	1	64.00	63.50	-1	1,263	-0.08%
2024/01/29	0	0.00	0	64.50	64.40	0	1,263	0.00%
2024/01/25	0	0.00	1	64.40	64.30	-1	1,283	-0.08%
2024/01/24	0	0.00	0	65.90	65.80	0	1,301	0.00%
2024/01/23	0	65.50	0	0.00	65.20	0	1,321	0.00%
2024/01/22	3	65.17	0	0.00	65.50	3	1,324	0.23%
2024/01/19	0	63.95	0	0.00	63.80	0	1,314	0.00%
2024/01/18	1	63.90	1	62.90	62.90	0	1,311	0.00%
2024/01/17	1	64.00	0	0.00	64.10	1	1,304	0.08%
2024/01/16	1	65.00	0.3	65.50	65.40	0.7	1,291	0.06%
2024/01/15	0	66.41	0	0.00	65.90	0	1,287	0.00%
2024/01/12	2	66.05	0	0.00	65.80	2	1,298	0.15%
2024/01/11	1	65.80	1	66.30	66.60	0	1,300	0.00%
2024/01/10	3.5	66.45	1	66.40	65.50	2.5	1,314	0.19%
2024/01/09	1	67.70	2	67.85	67.80	-1	1,287	-0.08%
2024/01/08	7.1	68.65	0	68.80	68.50	7.1	1,277	0.56%
2024/01/05	2	68.80	0	0.00	69.10	2	1,275	0.16%
2024/01/04	2	69.45	0	0.00	69.40	2	1,263	0.16%
2024/01/03	0	0.00	2	70.60	70.40	-2	1,259	-0.16%
2024/01/02	2	71.85	0	0.00	71.40	2	1,245	0.16%
2023/12/29	3	72.37	0	0.00	72.10	3	1,240	0.24%
2023/12/28	2.1	73.20	3	72.87	72.70	-0.9	1,242	-0.07%
2023/12/27	1	72.70	0	0.00	73.00	1	1,240	0.08%
2023/12/25	0	0.00	2	72.00	71.40	-2	1,247	-0.16%
2023/12/22	1	72.50	0	0.00	71.80	1	1,268	0.08%
2023/12/21	3	71.77	0	0.00	71.80	3	1,315	0.23%
2023/12/20	2	73.50	2	72.40	72.50	0	1,324	0.00%
2023/12/19	3	72.90	0	0.00	72.90	3	1,374	0.22%
2023/12/18	2	73.20	2	72.10	72.30	0	1,446	0.00%
2023/12/15	18	73.83	7	74.54	73.60	11	1,504	0.73%
2023/12/14	0	0.00	0	71.40	71.50	0	1,432	0.00%
2023/12/13	1	71.60	1	71.10	71.10	0	1,428	0.00%
2023/12/12	2	71.70	2	71.20	71.20	0	1,436	0.00%
2023/12/11	2	71.30	6	71.70	71.20	-4	1,445	-0.28%
2023/12/08	1	71.80	0	0.00	71.10	1	1,449	0.07%
2023/12/07	11	71.42	0	0.00	71.10	11	1,448	0.76%
2023/12/06	0.1	73.00	2	72.55	72.40	-1.9	1,441	-0.13%
2023/12/05	4	73.30	0	0.00	73.00	4	1,447	0.28%
2023/12/04	1	75.50	5	74.94	73.80	-4	1,454	-0.27%
2023/12/01	3	75.23	3	75.47	75.10	0	1,451	0.00%
2023/11/30	20	75.71	19	74.14	76.40	1	1,432	0.07%
2023/11/29	2	74.25	7	74.09	73.50	-5	1,376	-0.36%
2023/11/28	0	0.00	2	72.80	72.50	-2	1,368	-0.15%
2023/11/27	1.1	72.55	1	72.90	72.00	0.1	1,368	0.01%
2023/11/24	3	73.93	2	74.20	73.60	1	1,379	0.07%
2023/11/22	2	73.10	7	73.59	73.20	-5	1,364	-0.37%
2023/11/21	6.6	73.76	2	73.90	73.00	4.6	1,370	0.34%
2023/11/20	4	72.65	3	73.10	73.50	1	1,372	0.07%
2023/11/16	0	0.00	3	71.07	71.00	-3	1,357	-0.22%
2023/11/15	5.1	70.53	2	70.95	70.90	3.1	1,353	0.23%
2023/11/14	1	69.60	0	0.00	69.70	1	1,355	0.07%
2023/11/13	0	0.00	4	68.93	69.00	-4	1,364	-0.29%
2023/11/10	4	69.08	0	0.00	69.20	4	1,372	0.29%
2023/11/09	3	69.47	0	0.00	69.10	3	1,384	0.22%
2023/11/08	1	70.80	7	70.30	70.40	-6	1,410	-0.43%
2023/11/07	1	71.50	0	0.00	71.50	1	1,424	0.07%
2023/11/06	2	71.50	4	71.75	71.70	-2	1,452	-0.14%
2023/11/03	1	70.90	1	70.60	70.70	0	1,458	0.00%
2023/11/02	0	0.00	1	69.90	70.00	-1	1,465	-0.07%
2023/11/01	4	70.83	3	70.33	70.00	1	1,467	0.07%
2023/10/31	2.2	69.86	2	70.30	68.40	0.2	1,451	0.01%
2023/10/30	2	71.75	2	71.25	71.20	0	1,464	0.00%
2023/10/27	1	70.60	2	70.60	70.50	-1	1,467	-0.07%
2023/10/26	0	0.00	1	70.90	70.80	-1	1,490	-0.07%
2023/10/25	0	0.00	2	71.85	72.10	-2	1,510	-0.13%
2023/10/23	0	0.00	2	69.75	69.60	-2	1,538	-0.13%
2023/10/20	2	69.80	2.1	70.95	70.90	-0.1	1,568	-0.01%
2023/10/19	1.2	68.87	3.4	69.01	69.00	-2.2	1,628	-0.14%
2023/10/18	6.2	70.05	0	0.00	69.00	6.2	1,651	0.38%
2023/10/16	3.2	71.53	0	0.00	71.40	3.2	1,655	0.19%
2023/10/12	1	72.30	1	72.40	72.40	0	1,748	0.00%
2023/10/11	1	71.90	3	72.20	71.90	-2	1,791	-0.11%
2023/10/06	0	0.00	0	73.30	73.00	0	1,857	0.00%
2023/10/05	2	73.55	1	73.30	73.30	1	1,959	0.05%
2023/10/04	4	72.15	0	0.00	73.40	4	2,255	0.18%
2023/10/03	1	73.00	0	0.00	72.80	1	2,623	0.04%
2023/10/02	1	73.40	1	73.80	74.00	0	2,715	0.00%
2023/09/28	3	71.87	0	0.00	72.20	3	2,973	0.10%
2023/09/27	1.2	71.55	0	0.00	71.40	1.2	2,993	0.04%
2023/09/26	3	73.50	5	73.08	72.10	-2	2,996	-0.07%
2023/09/22	4	74.73	1	75.60	75.60	3	2,981	0.10%
2023/09/21	7	78.36	4	80.50	76.20	3	2,932	0.10%
2023/09/20	5	80.10	5.1	80.55	78.60	-0.1	2,855	-0.01%
2023/09/15	1	79.40	0	0.00	79.00	1	2,869	0.03%
2023/09/14	0	0.00	4	80.38	79.80	-4	2,922	-0.14%
2023/09/13	0	0.00	2	78.85	79.50	-2	2,937	-0.07%
2023/09/12	0	0.00	1	77.50	77.60	-1	3,034	-0.03%
2023/09/11	0	0.00	3	77.10	76.60	-3	3,187	-0.09%
2023/09/08	1	78.20	1	77.50	77.30	0	3,371	0.00%
2023/09/07	0	0.00	3	79.10	78.90	-3	3,536	-0.08%
2023/09/06	3	80.07	2	80.10	80.20	1	3,622	0.03%
2023/09/05	0	79.70	0	0.00	79.60	0	3,637	0.00%
2023/09/04	0	0.00	2	78.55	79.20	-2	3,667	-0.05%
2023/09/01	2	79.80	0.1	79.50	78.70	1.9	3,729	0.05%
2023/08/31	1	78.70	0	0.00	79.10	1	3,800	0.03%
2023/08/30	2	78.90	2	79.35	78.70	0	3,975	0.00%
2023/08/29	0	0.00	1	77.30	78.30	-1	4,038	-0.02%
2023/08/25	1	78.20	0	0.00	76.90	1	4,037	0.02%
2023/08/24	5	77.20	9	76.94	77.30	-4	4,045	-0.10%
2023/08/23	0	0.00	2	73.95	75.00	-2	4,042	-0.05%
2023/08/22	0	0.00	1	75.50	74.50	-1	4,041	-0.02%
2023/08/21	0	0.00	0	74.90	75.00	0	4,062	0.00%
2023/08/17	2	74.30	1	75.00	75.40	1	4,081	0.02%
2023/08/16	0	0.00	1	73.70	74.00	-1	4,078	-0.02%
2023/08/15	3.1	72.98	6	73.30	73.20	-2.9	4,084	-0.07%
2023/08/14	11	72.08	6	72.33	72.20	5	4,086	0.12%
2023/08/11	0.1	74.90	4	75.23	75.00	-4	4,059	-0.10%
2023/08/10	1	75.60	2	76.20	75.80	-1	4,061	-0.02%
2023/08/09	1	77.41	0	0.00	77.50	1	4,064	0.02%
2023/08/08	2	78.05	5	78.20	78.00	-3	4,089	-0.07%
2023/08/07	2	79.40	1	79.30	79.60	1	4,103	0.02%
2023/08/04	0	0.00	1	78.50	78.30	-1	4,104	-0.02%
2023/08/02	16.1	77.96	1	77.60	77.70	15.1	4,126	0.37%
2023/08/01	2	79.60	0	0.00	79.70	2	4,102	0.05%
2023/07/31	1	79.90	1	79.30	79.30	0	4,107	0.00%
2023/07/28	1	80.80	3	79.74	80.80	-2	4,095	-0.05%
2023/07/27	4	80.00	6	79.97	79.90	-2	4,088	-0.05%
2023/07/26	1	79.50	0	79.20	78.80	1	4,093	0.02%
2023/07/25	5	80.30	3	79.80	80.80	2	4,105	0.05%
2023/07/24	10.1	78.93	3	78.77	78.30	7.1	4,093	0.17%
2023/07/21	5	82.38	10	82.10	82.20	-5	4,065	-0.12%
2023/07/20	4	83.80	27	83.41	83.90	-23	4,107	-0.56%
2023/07/19	1	83.10	2	83.80	83.10	-1	4,145	-0.02%
2023/07/18	67	85.17	69	85.88	84.00	-2	4,258	-0.05%
2023/07/17	10	86.64	1	87.30	86.80	9	4,285	0.21%
2023/07/14	8	87.51	8	87.18	87.70	0	4,293	0.00%
2023/07/13	11	87.62	1	88.60	86.60	10	4,279	0.23%
2023/07/12	11.3	89.23	12	89.56	88.40	-0.7	4,230	-0.02%
2023/07/11	35.1	93.13	35	92.53	90.50	0.1	4,143	0.00%
2023/07/10	28	91.14	22	90.49	90.40	6	3,887	0.15%
2023/07/07	13	87.12	3	86.93	86.70	10	3,557	0.28%
2023/07/06	20	88.23	21.2	87.88	88.00	-1.2	3,479	-0.03%
2023/07/05	0.2	84.60	0	84.70	83.90	0.2	3,244	0.01%
2023/07/04	2	83.55	1	84.40	84.20	1	3,256	0.03%
2023/07/03	2	83.25	0	0.00	83.10	2	3,271	0.06%
2023/06/30	1	84.30	0	0.00	83.80	1	3,256	0.03%
2023/06/29	0	0.00	3	83.80	83.30	-3	3,262	-0.09%
2023/06/28	0	0.00	2	83.25	82.90	-2	3,313	-0.06%
2023/06/27	3	85.27	0	83.90	83.20	3	3,418	0.09%
2023/06/26	0.1	85.00	2	85.20	84.50	-1.9	3,399	-0.06%
2023/06/21	3	86.63	0	87.10	86.70	3	3,392	0.09%
2023/06/20	9	87.81	5	87.98	88.00	4	3,370	0.12%
2023/06/19	8	85.96	2	86.80	86.10	6	3,333	0.18%
2023/06/16	5	87.02	5	86.70	86.10	0	3,331	0.00%
2023/06/15	9	89.12	6	89.40	88.60	3	3,330	0.09%
2023/06/14	22	89.11	8.2	89.46	90.20	13.8	3,207	0.43%
2023/06/13	2	86.35	9	88.17	86.50	-7	3,047	-0.23%
2023/06/12	3	84.50	6	85.27	85.40	-3	2,895	-0.10%
2023/06/09	3	82.87	1	83.00	82.80	2	2,852	0.07%
2023/06/08	0	0.00	4	83.93	82.70	-4	2,862	-0.14%
2023/06/07	6	82.88	7	84.49	84.70	-1	2,898	-0.03%
2023/06/06	4	82.50	5	83.96	82.00	-1	2,862	-0.03%
2023/06/05	24	87.40	22	87.30	85.20	2	2,812	0.07%
2023/06/02	4	82.58	10	82.30	82.20	-6	2,698	-0.22%
2023/06/01	0	0.00	1	79.70	79.50	-1	2,686	-0.04%
2023/05/31	1	79.40	1	79.80	79.70	0	2,906	0.00%
2023/05/30	0	0.00	1	79.80	79.10	-1	2,948	-0.03%
2023/05/29	6	78.73	3	78.97	80.60	3	2,940	0.10%
2023/05/26	3	78.00	2	77.00	77.00	1	2,935	0.03%
2023/05/25	2	78.20	5	77.50	77.30	-3	2,952	-0.10%
2023/05/24	1	78.50	2	78.65	79.10	-1	2,992	-0.03%
2023/05/22	1	77.90	0	77.90	77.60	1	3,004	0.03%
2023/05/19	0	0.00	5	77.92	78.00	-5	3,019	-0.17%
2023/05/18	1	77.60	1	77.40	77.40	0	3,035	0.00%
2023/05/17	2.1	76.51	1	76.50	76.50	1.1	3,063	0.04%
2023/05/16	2	75.80	7	76.04	76.60	-5	3,082	-0.16%
2023/05/15	0.1	75.10	3	74.43	74.50	-2.9	3,081	-0.09%
2023/05/12	3.2	74.34	2	75.05	75.50	1.2	3,123	0.04%
2023/05/11	0.1	76.00	1.2	76.08	75.20	-1.1	3,118	-0.03%
2023/05/10	2	76.75	1	77.40	77.40	1	3,148	0.03%
2023/05/09	3.1	76.54	2	77.60	76.50	1.1	3,168	0.03%
2023/05/08	0	0.00	0.1	78.70	78.30	-0.1	3,218	0.00%
2023/05/05	0	0.00	1	78.70	77.80	-1	3,329	-0.03%
2023/05/04	0	0.00	1	78.20	78.30	-1	3,464	-0.03%
2023/05/02	1	78.90	6	78.50	79.00	-5	3,566	-0.14%
2023/04/28	3.2	76.99	2	77.90	77.90	1.2	3,645	0.03%
2023/04/27	0.1	76.70	1	77.10	76.30	-0.9	3,616	-0.02%
2023/04/26	5.1	76.39	3	76.27	76.70	2.1	3,627	0.06%
2023/04/25	10.1	76.98	5.2	77.68	77.00	4.9	3,610	0.14%
2023/04/24	5.3	78.57	0	0.00	80.00	5.3	3,603	0.15%
2023/04/21	12.2	81.34	16.1	79.75	79.10	-3.9	3,573	-0.11%
2023/04/20	9.7	83.97	5	83.44	83.50	4.7	3,464	0.13%
2023/04/19	6.2	86.33	0	86.80	86.50	6.2	3,429	0.18%
2023/04/18	2.1	88.20	1	88.80	87.60	1.1	3,431	0.03%
2023/04/17	3.1	87.91	1	88.30	88.70	2.1	3,425	0.06%
2023/04/14	2	88.80	0	0.00	88.40	2	3,408	0.06%
2023/04/13	10.1	88.70	0	0.00	88.20	10.1	3,425	0.30%
2023/04/12	31.1	90.14	8	90.40	90.40	23.1	3,410	0.68%
2023/04/11	0	0.00	8.2	90.00	90.00	-8.2	3,405	-0.24%
2023/04/10	2	90.90	4	90.58	90.50	-2	3,427	-0.06%
2023/04/07	1	91.60	0	91.90	92.30	1	3,421	0.03%
2023/04/06	0	91.58	2	91.55	91.30	-2	3,404	-0.06%
2023/03/31	0	90.60	0	0.00	90.70	0	3,404	0.00%
2023/03/30	0	0.00	4	90.83	90.50	-4	3,449	-0.12%
2023/03/29	6	90.80	3	90.07	89.80	3	3,455	0.09%
2023/03/28	1.2	91.74	2.2	92.08	91.70	-1.1	3,436	-0.03%
2023/03/27	0	90.60	0	0.00	90.00	0	3,372	0.00%
2023/03/24	4	90.65	6	90.58	90.80	-2	3,391	-0.06%
2023/03/23	4	90.40	0	0.00	90.20	4	3,374	0.12%
2023/03/22	0	0.00	2	90.70	90.70	-2	3,380	-0.06%
2023/03/21	0	0.00	4	90.20	89.70	-4	3,382	-0.12%
2023/03/20	0	0.00	1	90.22	89.90	-1	3,390	-0.03%
2023/03/17	1	87.50	1	88.50	88.50	0	3,318	0.00%
2023/03/16	0.1	86.60	0	0.00	86.80	0.1	3,310	0.00%
2023/03/15	0	0.00	1	87.20	86.80	-1	3,365	-0.03%
2023/03/14	4.2	87.05	0	0.00	86.10	4.2	3,395	0.12%
2023/03/13	1.2	88.24	1	87.30	88.40	0.2	3,426	0.00%
2023/03/10	3.1	88.85	2	88.66	88.90	1.1	3,468	0.03%
2023/03/09	2	92.35	3	92.77	92.00	-1	3,536	-0.03%
2023/03/08	4.4	92.30	2	91.80	92.30	2.4	3,547	0.07%
2023/03/07	6.1	92.47	5	92.24	92.50	1.1	3,544	0.03%
2023/03/06	4.1	89.98	4	90.15	90.70	0.1	3,527	0.00%
2023/03/03	57.1	88.29	45.7	87.88	89.20	11.4	3,536	0.32%
2023/03/02	4	91.10	1	91.00	90.80	3	3,372	0.09%
2023/03/01	0	0.00	2	92.85	93.00	-2	3,378	-0.06%
2023/02/24	0.1	94.50	0	0.00	93.10	0.1	3,413	0.00%
2023/02/22	3	93.64	0	0.00	93.20	3	3,543	0.09%
2023/02/21	0	97.45	0	98.10	97.10	0	3,626	0.00%
2023/02/20	1	97.40	2	97.10	97.50	-1	3,771	-0.03%
2023/02/16	3.1	97.50	3	97.63	97.90	0	4,067	0.00%
2023/02/15	2	96.65	1	95.80	95.90	1	4,178	0.02%
2023/02/14	0	97.03	0	0.00	97.00	0	4,192	0.00%
2023/02/13	1	96.10	2	96.10	96.10	-1	4,328	-0.02%
2023/02/10	6	96.30	1	95.90	95.20	5	4,382	0.11%
2023/02/09	1	98.60	3	99.10	98.30	-2	4,372	-0.05%
2023/02/08	1.1	98.64	2	98.90	98.90	-0.9	4,401	-0.02%
2023/02/07	2	97.00	2	97.30	97.60	0	4,395	0.00%
2023/02/06	7.1	98.73	3	96.80	96.90	4.1	4,427	0.09%
2023/02/03	14	99.94	14.1	99.69	98.20	-0.1	4,387	0.00%
2023/02/02	10.1	99.59	7.1	99.87	100.00	3	4,351	0.07%
2023/02/01	1	96.80	0	0.00	96.70	1	4,263	0.02%
2023/01/31	1	96.00	0.1	95.50	96.30	0.9	4,303	0.02%
2023/01/30	0.2	94.36	2	93.05	94.80	-1.8	4,295	-0.04%
2023/01/17	0	89.80	0	0.00	89.50	0	4,271	0.00%
2023/01/16	0	89.33	2	89.55	90.00	-2	4,315	-0.05%
2023/01/13	2	87.90	0	0.00	87.70	2	4,344	0.05%
2023/01/12	2	90.96	15	91.75	89.20	-13	4,404	-0.29%
2023/01/11	0	0.00	15.1	90.70	90.40	-15.1	4,408	-0.34%
2023/01/10	5	89.70	3	89.80	89.80	2	4,472	0.05%
2023/01/09	0.1	90.40	0	0.00	90.50	0.1	4,547	0.00%
2023/01/06	0	0.00	4	87.33	88.80	-4	4,610	-0.09%
2023/01/05	1	87.30	1	86.10	85.90	0	4,723	0.00%
2023/01/04	0	0.00	3	86.07	85.90	-3	4,801	-0.06%
2023/01/03	1	84.90	0	0.00	86.20	1	4,956	0.02%
2022/12/30	1	85.30	0	0.00	84.60	1	5,051	0.02%
2022/12/29	1	84.60	0	0.00	85.10	1	5,112	0.02%
2022/12/28	1	86.00	1	86.20	86.00	0	5,227	0.00%
2022/12/27	2	88.70	1	88.80	88.80	1	5,318	0.02%
2022/12/26	1	86.10	1	88.30	88.30	0	5,391	0.00%
2022/12/23	2	85.90	4	86.78	86.90	-2	5,515	-0.04%
2022/12/22	4.1	86.95	0	0.00	86.90	4.1	5,581	0.07%
2022/12/21	0.2	88.43	0	0.00	87.60	0.2	5,715	0.00%
2022/12/20	9	89.89	8	91.48	88.50	1	5,847	0.02%
2022/12/19	28	90.94	0	0.00	90.90	28	6,017	0.47%
2022/12/16	0	0.00	4	93.20	93.20	-4	6,155	-0.06%
2022/12/13	1	95.00	2	94.30	93.80	-1	6,275	-0.02%
2022/12/12	0	0.00	10	94.87	95.00	-10	6,289	-0.16%
2022/12/09	1	98.40	0.5	98.00	96.10	0.5	6,319	0.01%
2022/12/08	1.5	96.46	1	97.00	97.10	0.5	6,371	0.01%
2022/12/07	2.4	100.47	0	0.00	96.20	2.4	6,462	0.04%
2022/12/06	11.1	101.05	8	102.19	99.80	3.1	6,454	0.05%
2022/12/05	9	104.05	5	104.50	103.00	4	6,541	0.06%
2022/12/02	1.1	101.56	2	102.50	102.50	-0.9	6,546	-0.01%
2022/12/01	7	101.78	15	101.43	102.00	-8	6,589	-0.12%
2022/11/30	6.3	98.31	0	0.00	98.10	6.3	6,601	0.10%
2022/11/29	0	97.00	6	98.20	98.30	-6	6,693	-0.09%
2022/11/28	1.1	96.61	2	97.10	97.80	-0.9	6,786	-0.01%
2022/11/25	8	96.68	7	97.84	96.00	1	6,967	0.01%
2022/11/24	8.3	98.57	2	98.65	98.80	6.3	6,996	0.09%
2022/11/23	2.3	99.62	2	99.10	98.30	0.3	7,077	0.00%
2022/11/22	1	99.40	7	98.49	98.30	-6	7,184	-0.08%
2022/11/21	13	100.81	7	100.00	100.00	6	7,322	0.08%
2022/11/18	12	100.55	10	102.50	99.60	2	7,455	0.03%
2022/11/17	5	100.00	6	101.42	102.00	-1	7,553	-0.01%
2022/11/16	10.3	100.43	5	99.52	98.30	5.3	7,672	0.07%
2022/11/15	6	99.54	6	99.83	101.00	0	7,668	0.00%
2022/11/14	1.1	95.09	1	95.80	95.30	0.1	8,013	0.00%
2022/11/11	2	96.80	11	95.89	93.60	-9	8,238	-0.11%
2022/11/10	1	93.60	3	92.93	93.00	-2	8,202	-0.02%
2022/11/09	4	94.50	3	94.40	94.30	1	8,285	0.01%
2022/11/08	9	93.01	7.2	91.09	90.40	1.8	8,385	0.02%
2022/11/07	2	91.15	1	91.40	91.10	1	8,445	0.01%
2022/11/04	1.1	88.75	0	0.00	91.10	1.1	8,609	0.01%
2022/11/03	2	88.90	0.3	88.50	89.90	1.7	8,677	0.02%
2022/11/02	3	89.57	4	89.45	89.40	-1	8,945	-0.01%
2022/11/01	2	87.10	1	87.70	87.70	1	8,968	0.01%
2022/10/31	2	87.70	7	87.00	87.00	-5	9,084	-0.06%
2022/10/28	3.4	83.71	5	84.20	83.90	-1.7	9,165	-0.02%
2022/10/27	6	82.58	34	82.66	85.90	-28	9,348	-0.30%
2022/10/26	2.3	82.10	7	82.16	81.90	-4.8	9,542	-0.05%
2022/10/25	5.1	83.75	4	83.28	82.50	1.1	9,588	0.01%
2022/10/24	10.1	86.40	5.2	86.83	85.00	4.9	9,723	0.05%
2022/10/21	3.1	85.47	94	86.49	84.00	-90.9	9,912	-0.92%
2022/10/20	11	85.56	6	86.18	86.20	5	10,050	0.05%
2022/10/19	9	87.48	0	0.00	85.80	9	10,335	0.09%
2022/10/18	15.1	87.43	4	88.45	87.90	11.1	10,432	0.11%
2022/10/17	5	85.30	3	84.87	86.80	2	10,554	0.02%
2022/10/14	4.1	88.43	2.3	87.82	89.10	1.8	10,742	0.02%
2022/10/13	6.2	84.14	4	86.35	83.00	2.2	11,153	0.02%
2022/10/12	4.1	91.09	2	90.75	90.00	2.1	11,255	0.02%
2022/10/11	3.2	91.72	2	91.20	90.80	1.2	11,414	0.01%
2022/10/07	3.3	98.75	36	99.56	97.50	-32.7	11,748	-0.28%
2022/10/06	1	101.00	0	0.00	101.50	1	11,787	0.01%
2022/10/05	23	100.36	4.1	102.99	99.80	19	11,825	0.16%
2022/10/04	6	97.34	10.2	98.61	101.00	-4.2	11,829	-0.04%
2022/10/03	3	94.77	5	94.84	94.80	-2	12,009	-0.02%
2022/09/30	4.1	89.48	0	0.00	95.00	4.1	12,487	0.03%
2022/09/29	4.2	92.75	20.1	92.19	91.10	-15.9	12,909	-0.12%
2022/09/28	11.1	93.08	5	91.24	90.70	6.1	13,222	0.05%
2022/09/27	3	97.56	4	98.33	99.60	-1	13,774	-0.01%
2022/09/26	25.4	100.21	4.2	99.12	98.50	21.2	14,054	0.15%
2022/09/23	15	109.53	7	111.64	107.00	8	14,215	0.06%
2022/09/22	14.1	109.37	16.1	111.40	114.00	-2	14,252	-0.01%
2022/09/21	1	110.50	1	111.50	110.00	0	14,266	0.00%
2022/09/20	2	111.00	13	111.62	113.00	-11	14,345	-0.08%
2022/09/19	21	109.00	12	109.63	109.50	9	14,511	0.06%
2022/09/16	2	110.50	2	110.75	109.50	0	14,612	0.00%
2022/09/15	4.1	112.42	14	113.75	111.50	-9.9	14,736	-0.07%
2022/09/14	4.6	112.78	6	111.09	114.00	-1.4	14,959	-0.01%
2022/09/13	4	112.63	0.1	113.50	111.50	3.9	15,080	0.03%
2022/09/12	30	112.98	5	112.90	112.50	25	15,194	0.16%
2022/09/08	2	106.75	4	108.13	110.00	-2	15,217	-0.01%
2022/09/07	6.2	105.84	7	105.71	105.00	-0.8	15,282	-0.01%
2022/09/06	2	110.75	3	107.83	107.00	-1	15,312	-0.01%
2022/09/05	17	112.23	1	110.50	110.50	16	15,354	0.10%
2022/09/02	12	114.91	2	115.25	115.00	10	15,372	0.07%
2022/09/01	17	114.18	30	114.20	113.00	-13	15,352	-0.08%
2022/08/31	1	116.47	11	115.45	115.50	-10	15,307	-0.07%
2022/08/30	39.3	116.15	26	116.13	117.00	13.3	15,517	0.09%
2022/08/29	7.1	112.53	9	114.11	116.00	-1.9	15,566	-0.01%
2022/08/26	8.1	117.51	6	116.75	115.50	2.1	15,485	0.01%
2022/08/25	2	117.00	25	116.54	117.00	-23	15,471	-0.15%
2022/08/24	23	114.24	8	114.56	113.00	15	15,425	0.10%
2022/08/23	15	114.17	10	113.40	115.50	5	15,405	0.03%
2022/08/22	12	112.62	17	112.18	111.50	-5	15,309	-0.03%
2022/08/19	59	114.11	67	114.44	113.00	-8	15,226	-0.05%
2022/08/18	12	106.92	8	105.75	109.00	4	14,800	0.03%
2022/08/17	4	103.50	6	104.42	102.50	-2	14,631	-0.01%
2022/08/16	0	0.00	4	105.38	104.50	-4	14,638	-0.03%
2022/08/15	26	105.00	59	104.98	105.50	-33	14,659	-0.23%
2022/08/12	2	101.75	5	101.60	101.50	-3	14,467	-0.02%
2022/08/11	5	101.62	7	102.93	99.60	-2	14,453	-0.01%
2022/08/10	6	99.25	4	99.75	98.50	2	14,537	0.01%
2022/08/09	32	100.69	8.1	101.86	101.00	24	14,513	0.17%
2022/08/08	8	97.89	13	98.44	99.50	-5	14,328	-0.03%
2022/08/05	15	97.63	14	97.44	98.80	1	14,409	0.01%
2022/08/04	3	92.87	29	93.26	95.00	-26	14,382	-0.18%
2022/08/03	9	94.17	22	94.05	93.20	-13	14,364	-0.09%
2022/08/02	35.1	96.98	23	96.43	96.20	12.1	14,293	0.08%
2022/08/01	3.1	101.34	1	101.00	100.50	2.1	14,116	0.01%
2022/07/29	6	101.83	18	101.69	102.50	-12	14,118	-0.08%
2022/07/28	15	100.25	5	100.08	98.50	10	14,034	0.07%
2022/07/27	4	98.55	37	98.69	99.50	-33	13,908	-0.24%
2022/07/26	39	99.13	11	101.78	97.40	28	13,776	0.20%
2022/07/25	3	99.43	5	100.10	100.50	-2	13,539	-0.01%
2022/07/22	14	100.41	6	100.58	99.10	8	13,580	0.06%
2022/07/21	148	101.47	142.1	100.97	101.50	5.9	13,675	0.04%	大買/大賣/
2022/07/20	24.2	99.80	50	99.72	99.30	-25.8	13,520	-0.19%
2022/07/19	21	92.64	19	93.27	94.30	2	13,162	0.02%
2022/07/18	19	93.71	8	94.86	93.00	11	13,027	0.08%
2022/07/15	29	92.13	15	92.46	93.00	14	12,806	0.11%
2022/07/14	18	86.99	18	87.26	88.00	0	12,375	0.00%
2022/07/13	10.1	85.59	2	85.85	83.50	8.1	12,311	0.07%
2022/07/12	11	83.91	3	84.17	82.00	8	12,306	0.07%
2022/07/11	54.1	86.86	41	87.18	87.90	13.1	12,314	0.11%
2022/07/08	76	90.48	72	88.23	88.50	4	12,130	0.03%
2022/07/07	68	83.53	74	83.80	85.00	-6	11,708	-0.05%
2022/07/06	39.1	87.14	36	88.11	83.50	3.1	11,235	0.03%
2022/07/05	47	89.30	43	86.35	90.10	4	10,979	0.04%
2022/07/04	45	96.68	54.1	97.39	90.90	-9.1	10,346	-0.09%
2022/07/01	138	101.82	128.3	109.01	101.00	9.8	10,130	0.10%	大買/大賣/
2022/06/30	38	116.20	4.1	114.70	112.00	33.9	9,861	0.34%
2022/06/29	15	122.30	9	123.11	124.00	6	9,795	0.06%
2022/06/28	19	122.84	17	124.06	124.50	2	10,015	0.02%
2022/06/27	13	123.12	18	122.86	125.00	-5	10,509	-0.05%
2022/06/24	2	120.50	3	117.67	116.50	-1	10,563	-0.01%
2022/06/23	9	117.61	28	118.18	119.00	-19	10,810	-0.18%
2022/06/22	26	118.04	5	118.10	119.50	21	11,550	0.18%
2022/06/21	11	115.68	26	116.60	118.00	-15	11,540	-0.13%
2022/06/20	18	117.56	20	117.23	108.50	-2	11,618	-0.02%
2022/06/17	25	118.20	5	118.80	118.50	20	11,816	0.17%
2022/06/16	2	124.00	0	0.00	120.50	2	12,158	0.02%
2022/06/15	19	128.21	19.2	128.62	126.50	-0.2	12,606	0.00%
2022/06/14	28	132.23	18	131.56	131.00	10	13,160	0.08%
2022/06/13	39.2	132.68	12	130.88	133.50	27.2	13,413	0.20%
2022/06/10	6	133.33	2	132.75	132.50	4	13,626	0.03%
2022/06/09	11	133.77	29	134.38	134.50	-18	13,963	-0.13%
2022/06/08	17	134.53	15	133.87	133.50	2	14,265	0.01%
2022/06/07	3.1	129.19	7	129.93	130.00	-3.9	14,193	-0.03%
2022/06/06	4.2	127.24	3.2	127.50	127.00	1	14,134	0.01%
2022/06/02	3	128.67	2	126.25	127.50	1	14,263	0.01%
2022/06/01	101.2	126.49	102	126.03	126.00	-0.9	14,291	-0.01%	大買/大賣/
2022/05/31	11	126.45	7	126.93	126.50	4	14,344	0.03%
2022/05/30	6	123.33	7.6	123.51	125.00	-1.6	14,311	-0.01%
2022/05/27	7	121.14	4	120.25	119.00	3	14,305	0.02%
2022/05/26	18	119.83	8	121.69	119.50	10	14,337	0.07%
2022/05/25	12	116.92	6	119.33	120.50	6	14,351	0.04%
2022/05/24	4	118.38	12	120.92	115.50	-8	14,427	-0.06%
2022/05/23	161	122.00	163	122.46	121.00	-2	14,403	-0.01%	大買/大賣/
2022/05/20	34	119.00	34	119.00	119.00	0	14,368	0.00%
2022/05/19	1	117.50	0	0.00	120.00	1	14,446	0.01%
2022/05/18	21	120.48	24	120.96	121.00	-3	14,456	-0.02%
2022/05/17	153	115.66	156	116.88	117.00	-3	14,241	-0.02%	大買/大賣/
2022/05/16	231	113.56	227	115.98	113.00	4	14,299	0.03%	大買/大賣/
2022/05/13	23	112.17	42	113.40	113.50	-19	14,329	-0.13%
2022/05/12	18	111.72	3	110.33	108.50	15	14,376	0.10%
2022/05/11	63	114.10	64	112.76	112.00	-1	14,608	-0.01%
2022/05/10	35	112.47	63	107.17	113.50	-28	14,616	-0.19%
2022/05/09	50	111.43	31	111.98	108.50	19	14,710	0.13%
2022/05/06	29	113.14	21	108.69	116.00	8	14,893	0.05%
2022/05/05	11	114.18	5	113.10	113.00	6	14,931	0.04%
2022/05/04	1	111.00	1	112.00	112.00	0	14,911	0.00%
2022/05/03	0	107.50	2	106.75	108.00	-2	14,981	-0.01%
2022/04/29	6	105.33	8	105.25	105.00	-2	15,109	-0.01%
2022/04/28	10	103.00	5	103.40	102.50	5	15,062	0.03%
2022/04/27	13	104.04	14	104.64	106.00	-1	14,925	-0.01%
2022/04/26	3	109.67	9	110.11	110.00	-6	14,714	-0.04%
2022/04/25	41	109.99	42	110.58	110.00	-1	14,715	-0.01%
2022/04/22	8	118.31	3	117.33	115.00	5	14,672	0.03%
2022/04/21	4	122.88	2	123.25	123.00	2	14,735	0.01%
2022/04/20	5	122.00	2	122.50	122.50	3	14,857	0.02%
2022/04/19	10	123.35	6	122.83	121.00	4	15,002	0.03%
2022/04/18	7	120.36	9	122.17	119.50	-2	15,138	-0.01%
2022/04/15	6.1	127.81	5	125.80	123.00	1.1	15,233	0.01%
2022/04/14	2	132.50	1	130.50	130.50	1	15,425	0.01%
2022/04/13	1	129.00	6	131.17	130.50	-5	15,411	-0.03%
2022/04/12	10	128.35	4	127.88	124.50	6	15,455	0.04%
2022/04/11	10	128.55	0	0.00	128.50	10	15,497	0.06%
2022/04/08	1	126.00	3	127.00	128.00	-2	15,499	-0.01%
2022/04/07	252	124.55	251	127.64	124.50	1	15,528	0.01%	大買/大賣/
2022/04/06	8	130.88	6	131.08	130.50	2	15,634	0.01%
2022/04/01	6	130.67	9	131.28	133.50	-3	15,910	-0.02%
2022/03/31	210.1	133.03	206	137.46	133.00	4.1	16,040	0.03%	大買/大賣/
2022/03/30	33	135.79	37	136.42	137.50	-4	15,779	-0.03%
2022/03/29	3	133.83	2	136.25	131.00	1	15,296	0.01%
2022/03/28	9	135.17	6	135.25	136.50	3	15,114	0.02%
2022/03/25	210	134.53	204.2	139.23	134.00	5.8	14,809	0.04%	大買/大賣/
2022/03/24	3.1	132.20	6.1	133.38	134.50	-3	14,028	-0.02%
2022/03/23	9.2	132.77	11	132.82	130.50	-1.9	13,891	-0.01%
2022/03/22	8.1	131.28	21	132.76	132.00	-12.9	13,907	-0.09%
2022/03/21	12	131.71	7	132.86	131.50	5	13,712	0.04%
2022/03/18	21	127.40	21	128.48	129.50	0	13,415	0.00%
2022/03/17	22	121.16	41.6	123.43	127.00	-19.6	13,097	-0.15%
2022/03/16	10.1	120.02	13.2	116.94	115.50	-3.1	12,561	-0.02%
2022/03/15	8	120.44	18	119.25	116.00	-10	12,323	-0.08%
2022/03/14	9.2	119.83	7.3	119.95	120.50	1.9	12,224	0.02%
2022/03/11	78	116.74	238	116.09	117.50	-160	12,051	-1.33%	大賣/鉅額交易
2022/03/10	163	116.44	22	116.73	118.00	141	11,755	1.20%	大買/鉅額交易
2022/03/09	11	108.82	5	108.40	107.50	6	11,998	0.05%
2022/03/08	157	110.55	139	110.60	106.00	18	12,521	0.14%	大買/大賣/
2022/03/07	5.1	111.75	8	110.19	108.00	-2.9	12,436	-0.02%
2022/03/04	3	116.33	7.5	117.10	117.00	-4.5	12,518	-0.04%
2022/03/03	6	117.25	11	115.64	114.50	-5	12,739	-0.04%
2022/03/02	13	109.92	15	113.13	115.50	-2	12,940	-0.02%
2022/03/01	8	107.63	14	109.43	111.00	-6	13,007	-0.05%
2022/02/25	8	104.81	8	105.69	107.50	0	13,312	0.00%
2022/02/24	10	102.10	5	102.10	101.00	5	13,622	0.04%
2022/02/23	3	107.67	1	107.00	107.00	2	13,708	0.01%
2022/02/22	2.5	108.10	8	108.38	107.00	-5.5	14,312	-0.04%
2022/02/21	17	113.32	16	113.25	113.00	1	14,773	0.01%
2022/02/18	5	117.00	5.1	117.29	117.50	-0.1	15,619	0.00%
2022/02/17	3	117.83	3	116.00	116.00	0	16,741	0.00%
2022/02/16	7	118.07	6.1	117.00	116.00	0.9	17,296	0.01%
2022/02/15	4.1	115.51	9	117.39	115.00	-4.9	17,696	-0.03%
2022/02/14	27	114.78	7	115.14	114.50	20	18,179	0.11%
2022/02/11	25	117.34	30	116.55	120.50	-5	18,412	-0.03%
2022/02/10	10	113.95	9	114.39	113.50	1	18,570	0.01%
2022/02/09	54.1	113.52	57	113.17	115.50	-3	18,977	-0.02%
2022/02/08	30	110.48	25	109.58	109.00	5	19,452	0.03%
2022/02/07	14.1	105.84	11	106.45	106.50	3.1	19,958	0.02%
2022/01/26	3.5	105.50	4	106.25	106.00	-0.5	20,938	0.00%
2022/01/25	5.1	108.50	11	107.95	105.00	-6	22,199	-0.03%
2022/01/24	154	110.14	157	110.33	112.00	-3	23,333	-0.01%	大買/大賣/
2022/01/21	3.1	108.97	5.1	110.98	107.50	-2	24,393	-0.01%
2022/01/20	2	112.50	0	0.00	113.00	2	24,821	0.01%
2022/01/19	3	112.83	6	113.33	113.00	-3	25,702	-0.01%
2022/01/18	3	118.50	1.3	116.69	116.00	1.7	27,585	0.01%
2022/01/17	21	116.43	2	117.50	118.50	19	27,949	0.07%
2022/01/14	6.3	111.00	13.2	112.72	115.50	-6.9	28,705	-0.02%
2022/01/13	2.1	113.79	13	114.54	114.50	-10.9	29,333	-0.04%
2022/01/12	20.1	119.12	20	119.53	116.50	0.1	30,283	0.00%
2022/01/11	9.2	119.00	4.5	118.01	117.50	4.6	31,864	0.01%
2022/01/10	109	125.42	102	118.14	125.50	7	32,869	0.02%	大買/大賣/
2022/01/07	16.7	125.58	8	123.75	123.50	8.7	33,851	0.03%
2022/01/06	14	134.86	9	136.00	134.00	5	34,726	0.01%
2022/01/05	8	136.81	12.4	136.83	135.00	-4.4	35,729	-0.01%
2022/01/04	17.1	144.28	9	141.72	141.00	8.1	36,751	0.02%
2022/01/03	4	146.00	6.1	145.20	144.50	-2.1	38,902	-0.01%
2021/12/30	12.1	144.70	6.1	144.10	143.00	6	39,815	0.02%
2021/12/29	6	147.75	4	148.00	146.00	2	40,713	0.00%
2021/12/28	7.1	146.84	9	146.11	145.50	-1.9	41,252	0.00%
2021/12/27	12	142.25	18	142.92	144.50	-6	41,547	-0.01%
2021/12/24	0	0.00	1	137.00	136.00	-1	41,792	0.00%
2021/12/23	5	139.40	9	139.50	138.00	-4	42,607	-0.01%
2021/12/22	2	138.50	17	137.59	136.00	-15	43,380	-0.03%
2021/12/21	2	135.25	12	135.79	136.00	-10	44,216	-0.02%
2021/12/20	9.1	134.44	3	134.83	134.50	6.1	45,849	0.01%
2021/12/17	10.1	138.85	7	137.57	136.50	3.1	47,177	0.01%
2021/12/16	66.1	145.27	68	145.60	143.00	-1.9	48,924	0.00%
2021/12/15	12.1	133.84	9	135.39	137.00	3.1	49,234	0.01%
2021/12/14	9	134.61	7	134.64	133.50	2	49,407	0.00%
2021/12/13	14.1	134.54	8	133.94	134.00	6.1	49,442	0.01%
2021/12/10	13.1	138.50	3	139.00	137.50	10.1	49,568	0.02%
2021/12/09	40.1	139.81	38.5	140.32	141.50	1.6	49,819	0.00%
2021/12/08	10.1	145.45	16	144.84	143.00	-5.9	50,199	-0.01%
2021/12/07	25.1	145.61	9	146.61	143.00	16.1	50,938	0.03%
2021/12/06	13	150.65	24.2	151.28	149.50	-11.2	51,266	-0.02%
2021/12/03	25.2	156.88	22	156.86	155.00	3.2	51,575	0.01%
2021/12/02	71.3	153.54	61	153.84	156.00	10.3	51,503	0.02%
2021/12/01	8	147.75	1	148.00	148.00	7	51,169	0.01%
2021/11/30	257	150.64	265	150.82	150.00	-8	51,467	-0.02%	大買/大賣/
2021/11/29	12	147.38	4	145.75	148.50	8	51,759	0.02%
2021/11/26	35	142.86	37	141.65	148.50	-2	51,975	0.00%
2021/11/25	9	145.94	8	145.56	145.50	1	51,787	0.00%
2021/11/24	373	145.01	372	148.46	145.00	1	51,859	0.00%	大買/大賣/
2021/11/23	73.6	153.50	68	152.47	147.00	5.6	51,866	0.01%
2021/11/22	12	156.50	12	156.04	153.00	0	51,979	0.00%
2021/11/19	128	162.16	128	160.79	156.00	0	52,766	0.00%	大買/大賣/
2021/11/18	102.2	162.89	105.3	160.24	157.00	-3	52,749	-0.01%	大買/大賣/
2021/11/17	324.2	164.79	330	163.94	165.50	-5.8	52,962	-0.01%	大買/大賣/
2021/11/16	351	163.60	323.9	164.19	159.50	27.1	52,558	0.05%	大買/大賣/
2021/11/15	132	155.15	145	154.87	159.00	-13	51,648	-0.03%	大買/大賣/
2021/11/12	180	152.70	176	152.01	149.00	4	51,393	0.01%	大買/大賣/
2021/11/11	353	149.35	329	145.80	151.50	24	51,178	0.05%	大買/大賣/
2021/11/10	70	143.53	84.1	142.52	145.00	-14.1	50,801	-0.03%
2021/11/09	83.3	147.23	58	142.20	142.00	25.3	50,612	0.05%
2021/11/08	98	143.95	144	144.62	146.50	-46	50,327	-0.09%	大賣/
2021/11/05	135.1	151.41	127	148.30	147.50	8.1	50,121	0.02%	大買/大賣/
2021/11/04	88.3	160.32	86	158.93	150.00	2.3	49,748	0.00%
2021/11/03	450	157.64	439.5	155.02	160.50	10.5	49,363	0.02%	大買/大賣/
2021/11/02	120.8	166.15	131.3	167.52	154.00	-10.5	48,518	-0.02%	大買/大賣/
2021/11/01	427.1	158.37	429.1	160.40	165.50	-2	47,371	0.00%	大買/大賣/
2021/10/29	160.1	150.69	166.2	152.07	152.50	-6	46,367	-0.01%	大買/大賣/
2021/10/28	79.1	143.96	68	142.37	142.50	11	45,320	0.02%
2021/10/27	85.1	140.87	95	141.70	141.50	-9.9	45,025	-0.02%
2021/10/26	164.1	140.26	158.1	141.78	140.00	6	44,406	0.01%	大買/大賣/
2021/10/25	54.1	134.29	47	134.52	135.00	7.1	42,768	0.02%
2021/10/22	95	131.77	96	132.46	135.50	-1	42,815	0.00%
2021/10/21	114	135.81	125	136.18	132.50	-11	42,435	-0.03%	大買/大賣/
2021/10/20	100	132.02	113	131.98	135.50	-13	42,141	-0.03%	大賣/
2021/10/19	176.2	131.49	157.5	132.30	129.50	18.7	41,482	0.05%	大買/大賣/
2021/10/18	137.2	128.58	118	128.86	132.00	19.1	40,515	0.05%	大買/大賣/
2021/10/15	29	124.00	51.1	124.92	128.50	-22.1	40,101	-0.06%
2021/10/14	81	122.33	150	120.25	117.00	-69	39,579	-0.17%	大賣/
2021/10/13	112	127.93	92	126.91	122.00	20	39,274	0.05%	大買/
2021/10/12	136	126.39	178	126.46	128.50	-42	39,148	-0.11%	大買/大賣/
2021/10/08	217.2	127.75	224.5	126.37	124.00	-7.3	39,173	-0.02%	大買/大賣/
2021/10/07	68.1	119.37	77	121.53	124.50	-8.9	37,710	-0.02%
2021/10/06	95	115.85	73	116.32	113.50	22	37,871	0.06%
2021/10/05	121	110.15	95	104.44	113.50	26	37,204	0.07%	大買/
2021/10/04	37	108.62	29	108.86	106.00	8	36,571	0.02%
2021/10/01	73.5	111.99	36	114.32	112.00	37.5	36,165	0.10%
2021/09/30	220	117.77	214	114.62	118.00	6	36,074	0.02%	大買/大賣/
2021/09/29	63	113.71	90	113.04	112.00	-27	35,335	-0.08%
2021/09/28	68	124.04	59.1	122.69	122.00	8.9	34,671	0.03%
2021/09/27	220.1	125.57	221.2	126.10	123.00	-1	33,883	0.00%	大買/大賣/
2021/09/24	331	120.18	346	120.95	119.50	-15	32,349	-0.05%	大買/大賣/
2021/09/23	172	115.75	177	117.37	121.00	-5	31,055	-0.02%	大買/大賣/
2021/09/22	177	108.44	151.1	107.50	110.50	25.9	29,473	0.09%	大買/大賣/
2021/09/17	8	105.56	19	105.82	107.50	-11	29,084	-0.04%
2021/09/16	27	102.19	38	102.08	101.50	-11	28,932	-0.04%
2021/09/15	46	103.18	38	103.91	100.50	8	28,857	0.03%
2021/09/14	39	107.55	45	107.94	106.00	-6	28,654	-0.02%
2021/09/13	88	108.06	48	108.29	106.50	40	28,806	0.14%
2021/09/10	60	105.88	78	105.78	108.00	-18	28,763	-0.06%
2021/09/09	52	99.70	47	101.13	101.50	5	28,549	0.02%
2021/09/08	54	97.44	46	95.77	94.60	8	28,436	0.03%
2021/09/07	42	100.39	35	100.65	98.60	7	28,804	0.02%
2021/09/06	51	104.07	33	103.98	103.50	18	29,578	0.06%
2021/09/03	38	104.68	45	104.51	103.00	-7	29,580	-0.02%
2021/09/02	24.6	110.08	45	109.91	106.00	-20.4	29,540	-0.07%
2021/09/01	64	109.83	42	110.11	114.00	22	29,120	0.08%
2021/08/31	9	106.50	11	108.00	109.00	-2	28,646	-0.01%
2021/08/30	54	106.91	56	106.29	106.00	-2	28,721	-0.01%
2021/08/27	57	107.82	39.2	107.43	104.50	17.8	28,782	0.06%
2021/08/26	65	108.57	66	109.55	111.50	-1	29,032	0.00%
2021/08/25	50	108.61	61	108.84	106.50	-11	28,704	-0.04%
2021/08/24	37.5	105.05	32	105.17	105.00	5.5	27,801	0.02%
2021/08/23	11	100.28	19.1	101.90	104.00	-8.1	27,303	-0.03%
2021/08/20	39.2	90.69	37.1	90.05	94.60	2.1	26,844	0.01%
2021/08/19	7	86.91	7	88.87	86.00	0	26,642	0.00%
2021/08/18	21	85.79	17	88.19	89.80	4	26,569	0.02%
2021/08/17	10	87.22	5	85.04	84.50	5	26,688	0.02%
2021/08/16	4	91.18	3	91.67	92.00	1	26,509	0.00%
2021/08/13	8	95.13	21	91.51	90.30	-13	26,453	-0.05%
2021/08/12	7	93.27	9	96.04	95.60	-2	26,366	-0.01%
2021/08/11	4.1	93.29	8	91.58	93.30	-3.9	26,380	-0.01%
2021/08/10	4	96.48	9	95.34	96.50	-5	26,198	-0.02%
2021/08/09	46.1	99.95	20	101.85	95.40	26.1	26,051	0.10%
2021/08/06	19	108.24	16	107.63	106.00	3	25,867	0.01%
2021/08/05	34	107.60	32.6	108.28	112.50	1.4	25,914	0.01%
2021/08/04	56	111.11	59	110.87	107.00	-3	26,200	-0.01%
2021/08/03	26	107.65	14	107.93	108.50	12	26,113	0.05%
2021/08/02	44	103.93	42	104.79	106.50	2	26,038	0.01%
2021/07/30	47	107.00	41	107.40	102.50	6	25,949	0.02%
2021/07/29	9	105.39	13	106.65	108.00	-4	25,755	-0.02%
2021/07/28	78	102.77	73	103.58	104.50	5	25,598	0.02%
2021/07/27	15	117.83	21	117.90	112.00	-6	25,361	-0.02%
2021/07/26	25	117.46	22	117.80	118.00	3	25,132	0.01%
2021/07/23	125	112.22	161.8	112.79	114.00	-36.8	24,749	-0.15%	大買/大賣/
2021/07/22	78	119.10	62	119.58	121.50	16	24,472	0.07%
2021/07/21	15	112.47	31	112.19	117.00	-16	23,826	-0.07%
2021/07/20	28.1	111.19	37	110.01	106.50	-8.9	23,256	-0.04%
2021/07/19	34	114.26	28.6	117.39	112.50	5.4	22,976	0.02%
2021/07/16	60.4	108.86	54.1	108.70	111.00	6.3	22,765	0.03%
2021/07/15	148.1	99.51	118	98.18	107.00	30.1	22,479	0.13%	大買/大賣/
2021/07/14	18	96.44	26	96.53	99.60	-8	21,925	-0.04%
2021/07/13	160.1	94.51	155	93.36	90.60	5.1	21,341	0.02%	大買/大賣/
2021/07/12	44	86.42	51.1	87.26	92.70	-7.1	20,269	-0.04%
2021/07/09	11.1	86.14	13	85.32	84.30	-1.9	20,067	-0.01%
2021/07/08	17	84.16	15	84.39	83.70	2	20,187	0.01%
2021/07/07	56	84.93	46.2	84.79	84.30	9.8	20,213	0.05%
2021/07/06	9	80.60	9.2	81.29	79.70	-0.2	20,418	0.00%
2021/07/05	12	80.52	16	80.52	80.60	-4	20,953	-0.02%
2021/07/02	6	77.42	6	78.00	79.20	0	21,542	0.00%
2021/07/01	35	77.93	43	77.80	76.10	-8	22,398	-0.04%
2021/06/30	39	77.68	45	78.49	78.30	-6	23,111	-0.03%
2021/06/29	15	78.49	24.5	78.95	77.70	-9.5	23,415	-0.04%
2021/06/28	41	83.88	17	82.00	81.50	24	23,399	0.10%
2021/06/25	17	85.94	26	85.33	85.00	-9	24,037	-0.04%
2021/06/24	10	83.61	8.5	83.56	83.10	1.5	24,507	0.01%
2021/06/23	14.5	83.17	9.5	82.80	82.90	5	24,570	0.02%
2021/06/22	20	85.39	25	83.98	81.00	-5	24,919	-0.02%
2021/06/21	27	87.82	51	86.85	85.20	-24	25,138	-0.10%
2021/06/18	154	84.16	152.1	84.66	87.50	1.9	25,777	0.01%	大買/大賣/
2021/06/17	26	80.40	24	80.58	81.10	2	25,476	0.01%
2021/06/16	41.3	81.44	12	79.97	78.40	29.3	25,378	0.12%
2021/06/15	74	75.66	87	76.99	79.90	-13	24,755	-0.05%
2021/06/11	12	72.31	35	72.30	72.70	-23	23,827	-0.10%
2021/06/10	34	71.72	28	72.18	70.10	6	23,921	0.03%
2021/06/09	13	70.09	4	70.35	70.40	9	23,846	0.04%
2021/06/08	9	70.24	8	69.93	69.40	1	23,948	0.00%
2021/06/07	8	70.09	9	70.56	70.80	-1	23,914	0.00%
2021/06/04	28	70.37	18	68.93	68.50	10	23,699	0.04%
2021/06/03	36	72.68	30	72.70	72.70	6	23,504	0.03%
2021/06/02	14	69.56	4	69.58	68.80	10	22,927	0.04%
2021/06/01	14	68.41	25	68.25	69.00	-11	22,715	-0.05%
2021/05/31	11	67.94	14	67.44	67.30	-3	22,613	-0.01%
2021/05/28	42	67.75	58	68.18	67.70	-16	22,504	-0.07%
2021/05/27	7	65.97	23	65.56	66.60	-16	22,262	-0.07%
2021/05/26	27	64.76	29	64.44	63.60	-2	22,025	-0.01%
2021/05/25	42	62.03	13	62.92	63.30	29	21,986	0.13%
2021/05/24	44	55.95	40	55.71	59.90	4	21,802	0.02%
2021/05/21	59	56.42	60	56.88	56.00	-1	22,535	0.00%
2021/05/20	0	0.00	28	56.03	55.60	-28	22,687	-0.12%
2021/05/19	14	54.46	8	54.91	54.90	6	22,627	0.03%
2021/05/18	5.5	52.07	7	52.74	54.00	-1.5	22,512	-0.01%
2021/05/17	0	0.00	10	48.40	49.15	-10	22,514	-0.04%
2021/05/14	13	55.10	11	52.28	51.80	2	22,385	0.01%
2021/05/13	31	55.28	11	54.68	54.80	20	22,250	0.09%
2021/05/12	29	54.36	27.2	54.19	56.00	1.8	22,119	0.01%
2021/05/11	8.2	54.77	14	54.25	53.60	-5.8	21,817	-0.03%
2021/05/10	3	59.10	1	58.70	58.80	2	21,807	0.01%
2021/05/07	6	60.92	8	59.63	61.90	-2	21,825	-0.01%
2021/05/06	9	58.28	4	58.25	58.50	5	21,845	0.02%
2021/05/05	13	60.05	4	59.85	58.00	9	21,940	0.04%
2021/05/04	16	59.53	13	58.64	60.80	3	21,922	0.01%
2021/05/03	5	61.96	11	62.06	61.60	-6	21,814	-0.03%
2021/04/29	16	65.84	1	65.50	65.10	15	21,797	0.07%
2021/04/28	5	66.72	6	67.85	67.30	-1	22,200	0.00%
2021/04/27	4	67.63	2	66.90	66.20	2	22,450	0.01%
2021/04/26	3	68.77	9	68.79	68.20	-6	22,748	-0.03%
2021/04/23	29	68.29	23	68.30	68.70	6	23,292	0.03%
2021/04/22	22.4	70.65	8	70.00	67.10	14.4	23,909	0.06%
2021/04/21	19	76.94	30	76.23	74.50	-11	24,734	-0.04%
2021/04/20	75	74.46	76	74.87	74.90	-1	24,436	0.00%
2021/04/19	4	70.20	7	70.40	70.70	-3	24,647	-0.01%
2021/04/16	3	68.87	11	69.33	68.60	-8	24,760	-0.03%
2021/04/15	3	69.13	1	69.00	68.80	2	24,734	0.01%
2021/04/14	8	68.78	18	65.19	68.70	-10	24,716	-0.04%
2021/04/13	11.3	69.74	15	71.07	68.00	-3.7	24,676	-0.01%
2021/04/12	39.6	69.70	39	69.58	68.00	0.6	24,583	0.00%
2021/04/09	59	76.49	67	75.67	75.00	-8	24,329	-0.03%
2021/04/08	86	73.92	67	74.15	74.50	19	23,755	0.08%
2021/04/07	35	68.45	26	69.08	69.00	9	23,064	0.04%
2021/04/06	35	64.44	40	64.56	65.80	-5	22,461	-0.02%
2021/04/01	49	60.84	60	61.48	59.90	-11	21,918	-0.05%
2021/03/31	20	59.51	4	60.03	59.50	16	21,803	0.07%
2021/03/30	52	60.89	42	61.24	60.90	10	21,724	0.05%
2021/03/29	10	57.87	18	58.51	59.50	-8	21,067	-0.04%
2021/03/26	4	55.35	9	55.43	55.80	-5	20,571	-0.02%
2021/03/25	18	55.96	22	55.88	55.40	-4	20,466	-0.02%
2021/03/24	30	54.61	71	54.80	55.00	-41	20,076	-0.20%
2021/03/23	76	55.69	44	54.65	52.00	32	19,449	0.16%
2021/03/22	24	55.02	32	54.83	56.70	-8	18,413	-0.04%
2021/03/19	4	51.58	15	51.85	51.60	-11	18,192	-0.06%
2021/03/18	13	51.92	14	51.66	51.80	-1	18,173	-0.01%
2021/03/17	0	51.10	5	51.40	50.80	-5	18,553	-0.03%
2021/03/16	17	51.81	28	51.95	50.40	-11	19,764	-0.06%
2021/03/15	17	50.22	267	49.88	49.95	-250	20,109	-1.24%	大賣/鉅額交易
2021/03/12	26	47.12	32	47.71	48.90	-6	20,161	-0.03%
2021/03/11	0	0.00	9	46.55	46.90	-9	20,259	-0.04%
2021/03/10	7	44.91	0	0.00	44.70	7	20,376	0.03%
2021/03/09	4	44.33	7.8	45.01	45.00	-3.8	21,015	-0.02%
2021/03/08	5	46.40	20	45.80	44.25	-15	20,995	-0.07%
2021/03/05	22	46.06	2	46.00	45.95	20	21,053	0.09%
2021/03/04	6	46.98	7	47.16	46.80	-1	21,449	0.00%
2021/03/03	0	0.00	5	47.59	47.90	-5	21,642	-0.02%
2021/03/02	6	47.98	8	47.11	47.30	-2	21,725	-0.01%
2021/02/26	6	47.33	112	47.38	47.60	-106	22,034	-0.48%	大賣/鉅額交易
2021/02/25	184	49.11	63	49.43	48.60	121	22,532	0.54%	大買/鉅額交易
2021/02/24	236	50.27	11	50.05	49.40	225	22,516	1.00%	大買/鉅額交易
2021/02/23	54	52.70	12	51.83	51.80	42	22,425	0.19%
2021/02/22	9	49.57	9	50.18	50.80	0	21,548	0.00%
2021/02/19	3	45.90	11	46.12	46.20	-8	21,195	-0.04%
2021/02/18	9	45.84	8	46.24	46.60	1	21,117	0.00%
2021/02/17	16	46.58	10	47.26	46.25	6	21,022	0.03%
2021/02/05	2	45.83	0	0.00	45.65	2	20,861	0.01%
2021/02/04	9	46.57	12	46.45	46.10	-3	20,786	-0.01%
2021/02/03	20	47.98	17	46.97	47.25	3	20,700	0.01%
2021/02/02	16	47.12	27	47.24	48.00	-11	20,514	-0.05%
2021/02/01	19	43.48	3	45.65	45.85	16	20,331	0.08%
2021/01/29	4	46.78	2	46.68	44.80	2	20,125	0.01%
2021/01/28	6	47.16	8	47.76	47.10	-2	19,980	-0.01%
2021/01/27	4	48.59	4.1	48.09	49.10	-0.1	19,843	0.00%
2021/01/26	8	49.41	1	48.60	48.00	7	19,622	0.04%
2021/01/25	9	48.43	4	48.73	49.30	5	19,481	0.03%
2021/01/22	14	48.99	23	48.62	49.70	-9	19,292	-0.05%
2021/01/21	42	50.30	56	49.99	48.65	-14	19,067	-0.07%
2021/01/20	18	49.23	16	49.32	49.40	2	18,548	0.01%
2021/01/19	19	51.12	15	50.79	50.00	4	18,146	0.02%
2021/01/18	25	52.27	23	52.68	52.50	2	17,692	0.01%
2021/01/15	54	51.47	84	51.77	51.00	-30	16,927	-0.18%
2021/01/14	76	48.78	39	49.61	50.10	37	16,128	0.23%
2021/01/13	10	45.44	20	45.87	46.85	-10	14,645	-0.07%
2021/01/12	37	43.18	52	43.06	42.60	-15	14,261	-0.11%
2021/01/11	20	41.24	25	41.36	41.70	-5	13,388	-0.04%
2021/01/08	11	39.11	9	39.14	38.85	2	13,094	0.02%
2021/01/07	3	39.35	6	39.78	39.30	-3	13,116	-0.02%
2021/01/06	22	39.75	65	40.75	39.80	-43	13,007	-0.33%
2021/01/05	8	41.56	21	41.30	41.15	-13	12,715	-0.10%
2021/01/04	32	42.29	30	42.47	42.60	2	12,539	0.02%
2020/12/31	4	40.28	12	40.55	40.60	-8	12,196	-0.07%
2020/12/30	17	40.91	1	41.05	40.10	16	12,164	0.13%
2020/12/29	9	41.80	9	41.96	41.00	0	12,057	0.00%
2020/12/28	7	41.49	7.5	41.51	41.65	-0.5	11,676	0.00%
2020/12/25	27	40.45	26	40.53	39.85	1	11,341	0.01%
2020/12/24	13	39.31	0	0.00	39.40	13	11,015	0.12%
2020/12/23	6	38.40	9	38.69	39.20	-3	10,851	-0.03%
2020/12/22	11	38.30	5	38.19	37.20	6	10,783	0.06%
2020/12/21	8	37.84	14	37.38	37.50	-6	10,875	-0.06%
2020/12/18	3	38.95	2	38.48	38.85	1	10,875	0.01%
2020/12/17	9	38.54	31	37.69	38.85	-22	10,782	-0.20%
2020/12/16	10	38.37	7	38.30	38.25	3	10,654	0.03%
2020/12/15	133	38.87	104	38.97	37.70	29	10,552	0.27%	大買/大賣/
2020/12/14	50	40.15	52	40.42	40.15	-2	10,345	-0.02%
2020/12/11	155.5	39.43	157	39.37	38.80	-1.5	10,064	-0.01%	大買/大賣/
2020/12/10	528	41.29	534	41.33	41.10	-6	9,491	-0.06%	大買/大賣/
2020/12/09	199	37.99	218	38.17	39.60	-19	8,064	-0.24%	大買/大賣/
2020/12/08	41	36.29	54.1	36.40	36.00	-13.1	7,328	-0.18%
2020/12/07	19	35.01	13	35.23	35.20	6	7,011	0.09%
2020/12/04	17	33.73	21	33.77	34.00	-4	6,711	-0.06%
2020/12/03	344	34.57	332	34.61	33.45	12	6,581	0.18%	大買/大賣/
2020/12/02	24	32.82	19	32.78	32.65	5	6,209	0.08%
2020/12/01	1	32.40	10	32.46	32.30	-9	6,100	-0.15%
2020/11/30	189	33.26	190	33.38	32.85	-1	5,978	-0.02%	大買/大賣/
2020/11/27	6	32.40	11	32.40	32.30	-5	5,578	-0.09%
2020/11/26	5	32.50	24	32.18	31.95	-19	5,317	-0.36%
2020/11/25	7	31.88	106	32.31	32.05	-99	5,187	-1.91%	大賣/
2020/11/24	237	31.60	267	31.66	31.70	-30	4,817	-0.62%	大買/大賣/
2020/11/23	25	29.86	20	29.98	29.80	5	4,219	0.12%
2020/11/20	18	29.37	12	29.34	29.65	6	4,054	0.15%
2020/11/19	0	0.00	2	28.33	28.50	-2	3,864	-0.05%
2020/11/17	1	28.60	0	0.00	28.20	1	4,074	0.02%
2020/11/16	0	0.00	8	28.28	28.35	-8	4,401	-0.18%
2020/11/13	0	0.00	1	27.95	27.95	-1	4,468	-0.02%
2020/11/12	10	27.98	0	0.00	27.65	10	4,634	0.22%
2020/11/10	0	0.00	4	27.75	27.65	-4	4,847	-0.08%
2020/11/09	0	0.00	3	27.88	27.85	-3	4,878	-0.06%
2020/11/04	4	27.50	0	0.00	27.50	4	5,145	0.08%
2020/11/03	1	27.30	0	0.00	27.35	1	5,208	0.02%
2020/11/02	1	26.95	3	27.00	27.00	-2	5,375	-0.04%
2020/10/30	0	27.30	3	27.50	27.10	-3	5,527	-0.05%
2020/10/29	4	27.08	4	27.55	27.55	0	5,763	0.00%
2020/10/28	3	27.83	0	0.00	27.65	3	5,909	0.05%
2020/10/27	3	28.08	2	28.10	28.10	1	6,067	0.02%
2020/10/26	11	28.69	2	28.60	28.55	9	6,239	0.14%
2020/10/23	2	28.60	0	0.00	28.95	2	6,547	0.03%
2020/10/22	38	29.69	20	29.43	29.00	18	7,735	0.23%
2020/10/21	6	29.18	3	29.20	29.15	3	8,049	0.04%
2020/10/20	0	0.00	3	28.87	29.05	-3	8,533	-0.04%
2020/10/19	5	28.80	0	0.00	29.15	5	9,397	0.05%
2020/10/16	5	29.00	0	0.00	28.55	5	10,259	0.05%
2020/10/15	14	29.15	12	29.27	29.30	2	10,442	0.02%
2020/10/14	0	0.00	4	28.44	28.60	-4	10,382	-0.04%
2020/10/13	7	27.85	19	27.75	27.75	-12	10,652	-0.11%
2020/10/12	1	28.25	0	0.00	27.95	1	11,226	0.01%
2020/10/08	1	28.65	2	28.88	28.55	-1	11,454	-0.01%
2020/10/07	5	28.95	7	28.64	29.00	-2	12,293	-0.02%
2020/10/06	5	28.25	1	28.35	28.15	4	13,119	0.03%
2020/10/05	0	0.00	1	28.00	27.85	-1	13,193	-0.01%
2020/09/30	2	27.68	0	27.80	27.85	2	13,282	0.02%
2020/09/29	2	27.75	2	27.93	27.70	0	13,344	0.00%
2020/09/28	4	27.94	1	28.00	28.30	3	13,463	0.02%
2020/09/25	24	28.19	24	27.84	27.50	0	13,617	0.00%
2020/09/24	11	30.50	15	30.15	29.35	-4	13,724	-0.03%
2020/09/23	28	29.86	26	29.77	30.00	2	13,469	0.01%
2020/09/22	6	29.40	8	29.41	29.35	-2	13,378	-0.01%
2020/09/21	3	29.30	19	29.45	29.00	-16	13,338	-0.12%
2020/09/18	11	29.60	3	29.53	29.35	8	13,345	0.06%
2020/09/17	2	29.33	0	0.00	29.60	2	13,329	0.02%
2020/09/16	53	29.49	10	29.60	29.10	43	13,299	0.32%
2020/09/15	4	29.30	2	29.00	29.00	2	13,255	0.02%
2020/09/14	6	29.05	5	29.01	28.90	1	13,345	0.01%
2020/09/11	7	28.38	3	28.47	28.35	4	13,328	0.03%
2020/09/10	2	28.93	11	28.50	28.55	-9	13,336	-0.07%
2020/09/09	2	28.38	1	29.00	28.90	1	13,371	0.01%
2020/09/08	1	28.85	0	0.00	28.90	1	13,385	0.01%
2020/09/07	45	29.39	31	29.41	29.35	14	13,385	0.10%
2020/09/04	4	26.89	4	27.53	27.60	0	13,209	0.00%
2020/09/03	3.1	27.54	4	27.43	27.25	-0.9	13,300	-0.01%
2020/09/02	3	27.18	2	27.30	27.30	1	13,432	0.01%
2020/09/01	2	26.85	2	26.85	26.85	0	13,467	0.00%
2020/08/31	4	26.93	5	26.85	26.85	-1	13,585	-0.01%
2020/08/28	6	26.74	0	0.00	26.70	6	14,029	0.04%
2020/08/27	5	26.84	2.1	26.90	26.75	2.9	14,055	0.02%
2020/08/26	0	0.00	0.2	27.20	27.10	-0.2	14,087	0.00%
2020/08/25	2	27.03	2	26.75	26.75	0	14,112	0.00%
2020/08/24	1	26.50	2	26.60	26.55	-1	14,208	-0.01%
2020/08/21	7	27.14	3	27.15	27.05	4	14,326	0.03%
2020/08/20	27	27.25	32	27.79	27.00	-5	14,302	-0.03%
2020/08/19	6.2	29.89	8	29.86	30.00	-1.8	14,482	-0.01%
2020/08/18	7	30.49	2.3	30.40	30.40	4.7	15,022	0.03%
2020/08/17	5	30.14	6	30.35	30.40	-1	15,120	-0.01%
2020/08/14	37	29.55	9	29.59	29.80	28	15,224	0.18%
2020/08/13	7	29.09	6	29.20	29.00	1	15,368	0.01%
2020/08/12	6	29.08	7	28.90	29.00	-1	15,414	-0.01%
2020/08/11	7	29.74	17	29.21	29.05	-10	15,467	-0.06%
2020/08/10	15	29.87	4	29.90	29.45	11	15,465	0.07%
2020/08/07	11	30.68	12	30.65	30.60	-1	15,450	-0.01%
2020/08/06	15	30.65	2	30.68	30.45	13	15,867	0.08%
2020/08/05	8.2	31.54	5	31.20	31.10	3.2	15,774	0.02%
2020/08/04	11.2	31.72	12	31.88	31.60	-0.8	15,797	-0.01%
2020/08/03	30	31.21	3	31.42	31.55	27	15,611	0.17%
2020/07/31	17	31.96	22	32.12	31.65	-5	15,508	-0.03%
2020/07/30	15	31.65	18	31.71	31.80	-3	15,356	-0.02%
2020/07/29	62	31.15	40	31.33	31.95	22	15,201	0.14%
2020/07/28	259	33.46	348	33.53	30.50	-89	14,897	-0.60%	大買/大賣/
2020/07/27	66	32.05	104	31.86	32.80	-38	13,771	-0.28%	大賣/
2020/07/24	38	31.45	43	31.72	31.25	-5	13,310	-0.04%
2020/07/23	124	32.38	85	32.26	32.40	39	12,818	0.30%	大買/
2020/07/22	167	30.67	151	30.90	30.85	16	11,977	0.13%	大買/大賣/
2020/07/21	1	29.00	11	29.22	29.05	-10	11,113	-0.09%
2020/07/20	8.4	29.12	1	28.80	28.55	7.4	10,922	0.07%
2020/07/17	18	28.84	25	28.52	28.80	-7	10,895	-0.06%
2020/07/16	19	29.24	15	29.48	29.90	4	10,660	0.04%
2020/07/15	38	28.89	19	28.66	28.15	19	10,122	0.19%
2020/07/14	99.2	30.01	46	30.04	29.20	53.2	10,025	0.53%
2020/07/13	24	29.37	33	29.41	29.85	-9	9,341	-0.10%
2020/07/10	3	27.15	15	26.97	27.15	-12	8,774	-0.14%
2020/07/09	5	27.45	1	27.50	27.15	4	8,759	0.05%
2020/07/08	0	0.00	2	27.73	27.45	-2	8,708	-0.02%
2020/07/07	0	0.00	1	27.00	26.95	-1	8,664	-0.01%
2020/07/06	7	27.70	7	27.95	27.90	0	8,586	0.00%
2020/07/03	11	27.41	17	27.20	27.50	-6	8,474	-0.07%
2020/07/02	3	26.10	2	25.98	25.95	1	8,284	0.01%
2020/07/01	0	0.00	6	26.01	25.90	-6	8,284	-0.07%
2020/06/30	4	25.65	28	25.63	25.65	-24	8,290	-0.29%
2020/06/29	0	0.00	6	26.07	25.60	-6	8,311	-0.07%
2020/06/24	2	26.50	1	26.45	26.45	1	8,315	0.01%
2020/06/22	1	26.25	1	26.30	26.15	0	8,457	0.00%
2020/06/19	35	27.04	3	26.97	26.55	32	8,517	0.38%
2020/06/18	11	26.42	0	0.00	26.40	11	8,458	0.13%
2020/06/17	2	26.23	6	26.35	26.25	-4	8,502	-0.05%
2020/06/16	0	0.00	10	26.49	26.60	-10	8,646	-0.12%
2020/06/15	7	26.06	0	0.00	26.10	7	8,852	0.08%
2020/06/12	6	25.93	1	26.00	26.65	5	8,997	0.06%
2020/06/11	6	27.48	36	26.87	26.80	-30	9,112	-0.33%
2020/06/10	2	28.20	11	28.01	27.85	-9	9,212	-0.10%
2020/06/09	11.1	29.11	5	28.91	28.55	6.1	9,325	0.07%
2020/06/08	7	28.82	6	28.83	28.80	1	9,473	0.01%
2020/06/05	11.1	28.83	15	28.81	28.50	-3.9	9,803	-0.04%
2020/06/04	35	29.22	38	29.23	28.65	-3	9,915	-0.03%
2020/06/03	15	28.30	9	28.29	28.30	6	9,533	0.06%
2020/06/02	2	28.30	5	28.05	27.90	-3	9,514	-0.03%
2020/06/01	7	28.09	5	28.05	28.00	2	9,526	0.02%
2020/05/29	18	28.18	6	28.20	27.80	12	9,546	0.13%
2020/05/28	6.1	28.52	9	28.33	28.20	-2.9	9,543	-0.03%
2020/05/27	5	28.43	24	28.49	28.20	-19	9,648	-0.20%
2020/05/26	47	29.16	80	28.92	28.25	-33	9,586	-0.34%
2020/05/25	174	29.00	167	28.94	29.65	7	9,149	0.08%	大買/大賣/
2020/05/22	55	27.96	63	27.88	27.15	-8	8,577	-0.09%
2020/05/21	8	27.01	13	26.99	27.05	-5	8,375	-0.06%
2020/05/20	35	26.72	17	26.57	26.60	18	8,425	0.21%
2020/05/19	7	25.96	1	25.90	25.80	6	8,255	0.07%
2020/05/18	10	26.38	6	26.46	25.90	4	8,212	0.05%
2020/05/15	2	25.95	13	25.15	26.20	-11	8,136	-0.14%
2020/05/14	1	25.60	5	25.90	25.55	-4	8,251	-0.05%
2020/05/13	119	27.15	114	27.15	26.70	5	8,194	0.06%	大買/大賣/
2020/05/12	13	25.99	2	25.80	25.70	11	7,714	0.14%
2020/05/11	9	25.96	7	26.09	26.10	2	7,665	0.03%
2020/05/08	6	25.41	0	0.00	24.85	6	7,479	0.08%
2020/05/07	0	0.00	5	25.20	25.10	-5	7,444	-0.07%
2020/05/06	13	24.82	0	0.00	24.60	13	7,393	0.18%
2020/05/05	6	24.81	0	0.00	24.75	6	7,380	0.08%
2020/05/04	8	24.67	21	24.76	24.65	-13	7,405	-0.18%
2020/04/30	1	25.45	0	0.00	25.10	1	7,414	0.01%
2020/04/29	2	24.83	2	24.75	24.75	0	7,372	0.00%
2020/04/28	20	24.80	1	24.80	24.80	19	7,370	0.26%
2020/04/24	11	24.50	5	24.50	24.50	6	7,376	0.08%
2020/04/23	2	25.05	0	0.00	24.65	2	7,363	0.03%
2020/04/22	1	24.15	0	0.00	24.55	1	7,331	0.01%
2020/04/21	7	25.49	6	25.20	24.85	1	7,295	0.01%
2020/04/20	23	25.75	2	25.60	25.60	21	7,285	0.29%
2020/04/17	14	26.12	8	25.84	25.70	6	7,299	0.08%
2020/04/16	2	26.60	5	26.50	26.40	-3	7,188	-0.04%
2020/04/15	6	25.98	8	26.28	26.40	-2	7,028	-0.03%
2020/04/14	5	24.79	10	25.05	24.80	-5	6,732	-0.07%
2020/04/13	8	25.00	0	0.00	24.90	8	6,673	0.12%
2020/04/09	2.1	25.51	3	25.22	25.20	-0.9	6,754	-0.01%
2020/04/08	1	26.00	11	25.93	25.95	-10	6,764	-0.15%
2020/04/07	0	0.00	3	25.10	25.00	-3	6,686	-0.04%
2020/04/06	3	24.60	3	24.53	24.60	0	6,670	0.00%
2020/03/31	21	24.61	21	24.73	24.25	0	6,830	0.00%
2020/03/30	22	23.88	22	23.76	24.70	0	6,886	0.00%
2020/03/27	4.1	24.36	5	24.26	24.10	-0.9	6,853	-0.01%
2020/03/26	6	23.93	7	23.99	24.30	-1	6,756	-0.01%
2020/03/25	55.1	24.09	57	24.20	23.70	-2	6,701	-0.03%
2020/03/24	3	23.33	1	23.15	23.00	2	6,644	0.03%
2020/03/23	1	22.50	5	22.55	22.15	-4	6,714	-0.06%
2020/03/20	16	24.11	11	24.09	23.85	5	6,729	0.07%
2020/03/19	21	23.16	15	23.39	22.50	6	6,636	0.09%
2020/03/18	18	25.98	20	25.86	25.00	-2	6,424	-0.03%
2020/03/17	10	25.97	9	26.23	25.55	1	6,298	0.02%
2020/03/16	26.1	27.19	24	27.25	25.40	2.1	6,120	0.03%
2020/03/13	30	24.57	35	24.72	26.80	-5	5,965	-0.08%
2020/03/12	59	27.20	59	27.36	26.05	0	5,737	0.00%
2020/03/11	18	28.16	37	28.13	27.40	-19	5,446	-0.35%
2020/03/10	13	27.74	18	27.40	27.50	-5	5,079	-0.10%
2020/03/09	4	26.74	3	26.30	26.30	1	4,915	0.02%
2020/03/06	2	27.30	3	27.22	27.15	-1	4,854	-0.02%
2020/03/05	3	27.85	11	27.86	27.60	-8	4,858	-0.16%
2020/03/04	2	27.23	4	27.40	27.75	-2	4,793	-0.04%
2020/03/03	10	27.94	14	27.40	27.25	-4	4,726	-0.08%
2020/03/02	14	27.17	8	26.99	27.60	6	4,655	0.13%
2020/02/27	0	0.00	27	26.00	25.95	-27	4,440	-0.61%
2020/02/26	15	27.51	12	27.36	27.05	3	4,356	0.07%
2020/02/25	5	26.80	2	27.05	27.00	3	4,275	0.07%
2020/02/24	10	27.43	1	27.50	27.35	9	4,233	0.21%
2020/02/21	9	27.76	21	27.78	27.75	-12	4,182	-0.29%
2020/02/20	0	26.60	7	26.76	26.60	-7	3,930	-0.18%
2020/02/19	2	26.15	5	26.11	26.10	-3	3,856	-0.08%
2020/02/18	12	25.98	2	26.00	25.80	10	3,845	0.26%
2020/02/17	12	26.44	10	26.32	26.05	2	3,836	0.05%
2020/02/14	23	24.98	6	25.15	25.25	17	3,664	0.46%
2020/02/13	1	24.50	1	24.70	24.40	0	3,664	0.00%
2020/02/12	0	0.00	4	24.79	24.85	-4	3,787	-0.11%
2020/02/11	8	24.36	4	24.33	24.30	4	3,790	0.11%
2020/02/10	2	23.95	10	24.10	24.00	-8	3,879	-0.21%
2020/02/05	1	25.50	0	0.00	24.80	1	4,015	0.02%
2020/02/03	1	23.50	1	24.05	24.35	0	4,150	0.00%
2020/01/31	4	24.93	12	24.50	24.95	-8	4,194	-0.19%
2020/01/30	14	24.51	8	24.18	24.15	6	4,397	0.14%
2020/01/16	4	27.20	2	27.10	27.10	2	5,072	0.04%
2020/01/14	6	27.28	3	27.30	27.05	3	5,538	0.05%
2020/01/13	3	26.93	2.1	27.15	27.25	0.9	5,853	0.02%
2020/01/10	3	26.33	8	26.23	26.05	-5	5,896	-0.08%
2020/01/09	1	26.70	1	27.05	26.60	0	5,912	0.00%
2020/01/08	2	26.50	4	26.75	26.15	-2	5,949	-0.03%
2020/01/07	4	26.99	1	26.90	27.00	3	6,131	0.05%
2020/01/06	15	27.30	7	27.27	27.20	8	6,277	0.13%
2020/01/03	5	28.42	22	28.55	27.85	-17	6,359	-0.27%
2020/01/02	0	0.00	6	28.34	28.65	-6	6,279	-0.10%
2019/12/31	3	28.18	0	0.00	27.90	3	6,263	0.05%
2019/12/30	4	28.31	4	28.35	28.30	0	6,298	0.00%
2019/12/27	8	28.42	10	28.55	28.80	-2	6,322	-0.03%
2019/12/26	4	27.38	1	27.80	27.75	3	6,189	0.05%
2019/12/25	33	27.88	32	27.98	27.60	1	6,239	0.02%
2019/12/24	1	27.05	1	27.05	27.05	0	6,344	0.00%
2019/12/23	2	27.50	2	27.35	27.20	0	6,613	0.00%
2019/12/19	1	27.55	2	27.30	27.35	-1	6,885	-0.01%
2019/12/18	22	27.97	13	28.09	27.80	9	6,963	0.13%
2019/12/17	0	0.00	3	27.58	27.70	-3	6,939	-0.04%
2019/12/16	2	27.20	5	27.50	27.65	-3	7,250	-0.04%
2019/12/13	14	27.12	0	0.00	26.90	14	7,393	0.19%
2019/12/12	10	27.49	10	27.29	27.25	0	7,686	0.00%
2019/12/11	0	0.00	2	27.10	27.00	-2	7,745	-0.03%
2019/12/10	1	27.15	14	27.29	27.40	-13	7,820	-0.17%
2019/12/06	10	26.45	0	0.00	26.55	10	8,116	0.12%
2019/12/05	2	26.90	0	0.00	26.40	2	8,265	0.02%
2019/12/04	33	26.41	35	26.46	26.30	-2	8,824	-0.02%
2019/12/03	7	25.60	0	0.00	25.60	7	9,015	0.08%
2019/12/02	16	25.79	2	25.70	25.70	14	9,269	0.15%
2019/11/29	3	26.65	8	26.21	26.30	-5	9,437	-0.05%
2019/11/27	16	27.48	14	27.42	27.20	2	10,046	0.02%
2019/11/26	22	27.19	21.3	26.96	27.10	0.7	10,669	0.01%
2019/11/25	5	26.44	0	0.00	26.25	5	10,858	0.05%
2019/11/21	28	26.50	28	26.60	26.60	0	10,956	0.00%
2019/11/20	2	26.30	0	0.00	26.35	2	11,020	0.02%
2019/11/19	3	26.60	0	0.00	26.50	3	11,171	0.03%
2019/11/18	0	0.00	8	26.98	26.85	-8	11,469	-0.07%
2019/11/15	20	26.89	15	27.06	26.70	5	11,564	0.04%
2019/11/14	2	26.50	8	26.43	26.40	-6	11,883	-0.05%
2019/11/13	4	26.91	0	0.00	27.00	4	11,987	0.03%
2019/11/12	59	26.48	54	26.62	26.80	5	12,009	0.04%
2019/11/11	21	26.70	47	26.50	26.10	-26	12,030	-0.22%
2019/11/08	36	27.77	39	27.85	27.80	-3	11,953	-0.03%
2019/11/07	36	27.97	45.2	27.99	27.85	-9.2	11,988	-0.08%
2019/11/06	7	28.68	1	28.80	28.60	6	11,956	0.05%
2019/11/05	6	29.17	14.3	29.10	28.90	-8.3	11,967	-0.07%
2019/11/04	0	0.00	2	28.85	28.80	-2	11,992	-0.02%
2019/11/01	62	28.69	54	28.72	29.10	8	12,021	0.07%
2019/10/31	15	28.58	15	28.60	28.45	0	12,027	0.00%
2019/10/30	28	29.08	43	29.21	29.35	-15	12,036	-0.12%
2019/10/29	79	29.48	65	29.52	29.05	14	12,127	0.12%
2019/10/28	44.5	30.29	22	30.08	30.50	22.5	12,117	0.19%
2019/10/25	52	30.16	49	30.35	29.50	3	12,124	0.02%
2019/10/24	58	29.90	65	29.98	30.10	-7	12,211	-0.06%
2019/10/23	7	29.59	14	29.75	29.30	-7	12,519	-0.06%
2019/10/22	33	29.74	12	29.47	29.35	21	12,728	0.16%
2019/10/21	26	28.71	19	29.00	29.90	7	12,456	0.06%
2019/10/18	7	28.07	1	28.50	27.80	6	12,096	0.05%
2019/10/17	34	27.97	7	27.84	27.70	27	11,995	0.23%
2019/10/16	1	27.55	18	27.88	27.65	-17	11,950	-0.14%
2019/10/15	35	28.22	28	28.28	28.05	7	11,894	0.06%
2019/10/14	51	27.78	46	27.82	27.50	5	11,716	0.04%
2019/10/09	9	26.38	19	26.54	26.55	-10	11,566	-0.09%
2019/10/08	3	27.65	1	27.65	27.15	2	11,500	0.02%
2019/10/07	0	0.00	2	27.70	27.50	-2	11,646	-0.02%
2019/10/04	2	27.55	6	27.37	27.20	-4	11,606	-0.03%
2019/10/03	1	27.75	0	0.00	27.70	1	11,556	0.01%
2019/10/02	9	27.53	9	27.67	27.60	0	11,484	0.00%
2019/10/01	0	0.00	3	28.15	28.00	-3	11,450	-0.03%
2019/09/27	6	27.88	34	27.41	27.80	-28	11,387	-0.25%
2019/09/26	11	27.69	11	27.39	27.50	0	11,208	0.00%
2019/09/25	5	29.02	1	29.00	28.35	4	10,953	0.04%
2019/09/24	0	0.00	4	30.05	29.85	-4	10,798	-0.04%
2019/09/23	5	30.46	6	30.21	30.00	-1	10,717	-0.01%
2019/09/20	2	30.30	12	30.00	30.20	-10	10,628	-0.09%
2019/09/19	33	30.50	52	30.52	30.05	-19	10,540	-0.18%
2019/09/17	53	29.40	65	29.48	29.50	-12	10,125	-0.12%
2019/09/16	4	27.84	3.5	27.69	28.15	0.5	9,888	0.00%
2019/09/11	64	28.23	75	28.08	28.05	-11	10,039	-0.11%
2019/09/10	4	29.51	8	29.25	28.80	-4	10,260	-0.04%
2019/09/09	1	28.80	13	28.87	28.95	-12	10,108	-0.12%
2019/09/06	186	30.63	182	30.66	29.45	4	9,927	0.04%	大買/大賣/
2019/09/05	2	28.98	8	29.25	29.60	-6	9,312	-0.06%
2019/09/04	11	28.81	28	28.50	28.95	-17	9,063	-0.19%
2019/09/03	8	27.99	5	28.00	28.05	3	8,788	0.03%
2019/09/02	11	27.85	9	27.88	28.35	2	8,571	0.02%
2019/08/30	63	27.77	61	27.86	26.55	2	8,235	0.02%
2019/08/29	54	27.19	15	27.39	27.00	39	7,901	0.49%
2019/08/28	36	25.90	47	25.86	26.45	-11	7,205	-0.15%
2019/08/27	1	23.90	1	24.05	24.05	0	6,943	0.00%
2019/08/26	2	23.80	2	23.75	23.60	0	6,879	0.00%
2019/08/23	32	25.06	35	24.96	24.75	-3	6,802	-0.04%
2019/08/22	0	0.00	7	24.99	24.90	-7	6,713	-0.10%
2019/08/21	38	24.99	67	24.68	24.50	-29	6,537	-0.44%
2019/08/20	27	23.76	0	0.00	23.65	27	6,220	0.43%
2019/08/19	48	24.44	36	24.40	24.15	12	6,102	0.20%
2019/08/16	2	21.18	0	0.00	23.30	2	5,753	0.03%
2019/08/15	3	21.22	10	21.50	21.20	-7	5,617	-0.12%
2019/08/14	20	22.75	20	22.35	21.90	0	5,573	0.00%
2019/08/12	0	0.00	10	22.15	22.00	-10	5,453	-0.18%
2019/08/07	1	22.35	0	0.00	22.30	1	5,328	0.02%
2019/08/06	11	21.42	10	22.10	22.90	1	5,269	0.02%
2019/08/05	21	22.83	1	23.40	22.60	20	5,168	0.39%
2019/08/01	12	24.20	16	24.17	23.80	-4	5,016	-0.08%
2019/07/31	8	24.13	7	24.22	24.45	1	4,909	0.02%
2019/07/30	29	23.64	5	24.26	23.15	24	4,722	0.51%
2019/07/29	17	24.93	15	24.98	24.35	2	4,488	0.04%
2019/07/26	25	23.94	13	24.15	24.70	12	4,170	0.29%
2019/07/25	25	23.21	14	23.70	24.00	11	3,834	0.29%
2019/07/24	84	21.94	94	22.33	22.60	-10	3,320	-0.30%
2019/07/23	0	0.00	2	20.55	20.55	-2	2,934	-0.07%
2019/07/22	3	20.00	0	0.00	20.00	3	2,928	0.10%
2019/07/19	4	20.13	4	20.08	19.90	0	2,939	0.00%
2019/07/18	1	20.10	0	0.00	20.00	1	2,947	0.03%
2019/07/17	4	20.54	1	20.50	20.50	3	2,941	0.10%
2019/07/16	1	21.10	2.4	21.49	20.95	-1.4	2,954	-0.05%
2019/07/12	0	0.00	7	21.34	21.65	-7	2,959	-0.24%
2019/07/11	20	21.38	25	21.26	21.25	-5	2,936	-0.17%
2019/07/10	20	20.34	17	20.28	20.50	3	2,775	0.11%
2019/07/09	1	20.00	0	0.00	19.95	1	2,748	0.04%
2019/07/05	0	0.00	35	20.00	20.20	-35	2,741	-1.28%
2019/07/04	84	20.00	87	20.17	19.90	-3	2,739	-0.11%
2019/07/03	12	19.88	11	20.10	19.90	1	2,750	0.04%
2019/07/02	9	20.16	0	0.00	20.30	9	2,741	0.33%
2019/06/28	0	0.00	8	19.95	19.95	-8	2,714	-0.29%
2019/06/27	0	0.00	1	19.70	19.75	-1	2,712	-0.04%
2019/06/26	2	19.60	5	19.75	19.60	-3	2,681	-0.11%
2019/06/25	0	0.00	3	20.12	20.10	-3	2,652	-0.11%
2019/06/24	49	20.41	45	20.45	20.50	4	2,582	0.15%
2019/06/21	0	0.00	43	19.86	19.90	-43	2,483	-1.73%
2019/06/20	26	19.77	21	19.36	19.90	5	2,370	0.21%
2019/06/19	43	19.32	15	19.03	19.60	28	2,235	1.25%
2019/06/18	94	19.01	57	18.77	19.40	37	1,976	1.87%
2019/06/17	9	17.54	9	17.54	17.85	0	1,536	0.00%
2019/06/12	0	0.00	3	16.52	16.65	-3	1,563	-0.19%
2019/06/11	10	16.05	10	16.15	16.05	0	1,571	0.00%
2019/06/04	0	0.00	3	16.00	15.95	-3	1,639	-0.18%
2019/05/29	2	15.98	0	0.00	16.00	2	1,742	0.11%
2019/05/21	4	15.68	4	15.95	15.95	0	2,102	0.00%
2019/05/20	15	16.30	0	0.00	16.05	15	2,153	0.70%
2019/05/14	2	17.00	2	17.35	17.35	0	2,712	0.00%
2019/05/13	2	17.65	3	17.55	17.30	-1	2,856	-0.04%
2019/05/09	8	18.19	2	17.60	17.60	6	3,017	0.20%
2019/05/08	2	18.55	1	18.60	18.55	1	2,989	0.03%
2019/05/07	2	19.03	0	0.00	19.10	2	3,054	0.07%
2019/05/06	0	0.00	5	19.14	18.90	-5	3,136	-0.16%
2019/05/02	0	0.00	0	20.10	19.60	0	3,139	0.00%
2019/04/29	1	19.35	0	0.00	19.25	1	3,310	0.03%
2019/04/26	16	20.38	6	20.31	20.25	10	3,277	0.31%
2019/04/24	3	21.20	2	21.05	21.25	1	3,269	0.03%
2019/04/22	26	21.80	25	21.92	21.25	1	3,282	0.03%
2019/04/19	0	0.00	1	21.35	21.35	-1	3,256	-0.03%
2019/04/18	0	0.00	5	21.61	20.75	-5	3,262	-0.15%
2019/04/17	1	21.65	54	21.48	21.45	-53	3,227	-1.64%
2019/04/16	3	21.15	3	21.23	21.60	0	3,211	0.00%
2019/04/12	1	20.65	0	0.00	20.50	1	3,240	0.03%
2019/04/11	3	21.15	0	0.00	21.00	3	3,246	0.09%
2019/04/09	8	21.85	8	22.03	21.75	0	3,241	0.00%
2019/04/08	0	0.00	3	21.93	21.65	-3	3,257	-0.09%
2019/04/03	0	0.00	6	21.40	21.60	-6	3,245	-0.18%
2019/04/02	1	21.25	4	21.40	21.35	-3	3,254	-0.09%
2019/03/28	0	0.00	2	20.45	20.50	-2	3,297	-0.06%
2019/03/27	12	20.45	0	0.00	20.20	12	3,380	0.36%
2019/03/26	1	20.85	0	0.00	20.65	1	3,402	0.03%
2019/03/22	0	0.00	1	21.35	21.40	-1	3,485	-0.03%
2019/03/21	0	0.00	1	21.40	21.50	-1	3,553	-0.03%
2019/03/18	0	0.00	2.2	21.31	21.55	-2.2	3,966	-0.06%
2019/03/15	4	20.78	4	20.90	20.90	0	4,040	0.00%
2019/03/14	4	21.10	4	21.10	20.85	0	4,097	0.00%
2019/03/13	2	21.48	0	0.00	21.40	2	4,328	0.05%
2019/03/12	1	22.00	3	21.93	21.90	-2	4,769	-0.04%
2019/03/11	1	21.65	1	21.70	21.50	0	5,268	0.00%
2019/03/08	3.2	21.16	1	21.35	21.25	2.2	5,379	0.04%
2019/03/07	2	21.90	0	0.00	21.60	2	5,422	0.04%
2019/03/06	1	22.25	0	0.00	22.30	1	5,524	0.02%
2019/02/26	4	23.20	7	23.07	22.75	-3	6,373	-0.05%
2019/02/25	5	22.75	1	22.85	22.75	4	6,677	0.06%
2019/02/21	2	23.40	2	23.30	23.30	0	6,803	0.00%
2019/02/20	0	0.00	8	23.73	23.50	-8	6,788	-0.12%
2019/02/19	1	22.80	1	23.00	23.00	0	6,648	0.00%
2019/02/18	20	23.11	23	23.24	22.80	-3	6,605	-0.05%
2019/02/15	4	22.60	3	22.67	22.65	1	6,562	0.02%
2019/02/14	14	23.59	15	23.87	23.10	-1	6,546	-0.02%
2019/02/13	72	22.90	76.1	22.95	23.45	-4.1	6,366	-0.06%
2019/02/12	78	21.87	75	21.98	21.90	3	6,143	0.05%
2019/02/11	44	21.51	53	21.55	21.40	-9	6,069	-0.15%
2019/01/30	2	20.40	0	0.00	20.30	2	6,027	0.03%
2019/01/29	1	20.40	0	0.00	20.25	1	6,036	0.02%
2019/01/25	4	20.86	3	21.00	20.50	1	6,080	0.02%
2019/01/23	0	0.00	10	20.30	20.20	-10	6,287	-0.16%
2019/01/22	1	20.20	0	0.00	20.20	1	6,300	0.02%
2019/01/21	0	0.00	10.1	20.53	20.85	-10.1	6,329	-0.16%
2019/01/17	5	19.95	5	19.90	19.45	0	6,309	0.00%
2019/01/16	0	0.00	1	19.90	19.90	-1	6,329	-0.02%
2019/01/15	23	19.40	23	19.51	19.65	0	6,317	0.00%
2019/01/14	10	18.80	0	0.00	19.10	10	6,313	0.16%
2019/01/11	1	19.55	0	0.00	19.20	1	6,338	0.02%
2019/01/10	0	0.00	11	19.85	19.55	-11	6,345	-0.17%
2019/01/09	1	19.50	3	19.55	19.70	-2	6,369	-0.03%
2019/01/08	0	0.00	2	19.33	19.35	-2	6,461	-0.03%
2019/01/04	17.1	18.49	0	0.00	18.80	17.1	6,548	0.26%
2018/12/28	0	0.00	5	20.34	20.15	-5	6,672	-0.07%
2018/12/27	6	20.43	9	20.46	20.25	-3	6,771	-0.04%
2018/12/26	9	20.01	6	20.34	19.85	3	6,784	0.04%
2018/12/25	11	20.01	4	19.86	20.00	7	6,833	0.10%
2018/12/24	0	0.00	3	20.40	20.50	-3	6,844	-0.04%
2018/12/22	1	20.40	1	20.35	20.40	0	6,849	0.00%
2018/12/21	4	20.30	16	20.26	20.75	-12	6,891	-0.17%
2018/12/20	15	19.87	11	20.15	20.00	4	6,910	0.06%
2018/12/19	1	20.85	9	20.92	20.75	-8	6,866	-0.12%
2018/12/18	4	20.98	6	21.08	20.85	-2	6,933	-0.03%
2018/12/17	14	21.74	1	21.60	21.40	13	7,063	0.18%
2018/12/14	21	21.40	22	21.39	21.60	-1	7,092	-0.01%
2018/12/13	8	22.34	1	22.10	22.10	7	7,128	0.10%
2018/12/12	225	22.95	215	22.97	22.85	10	7,105	0.14%	大買/大賣/
2018/12/11	1	22.15	0	0.00	21.75	1	7,057	0.01%
2018/12/10	64	22.88	70	22.75	22.05	-6	7,070	-0.08%
2018/12/07	11	22.65	4	22.60	22.60	7	7,085	0.10%
2018/12/06	14	22.53	6.1	24.02	22.20	7.9	7,191	0.11%
2018/12/05	44	24.69	39	24.53	24.00	5	7,061	0.07%
2018/12/04	77	23.97	68	24.23	24.50	9	6,721	0.13%
2018/12/03	24	22.51	2	22.80	22.50	22	6,286	0.35%
2018/11/30	1	21.95	0	0.00	22.00	1	6,189	0.02%
2018/11/29	4	22.40	0	0.00	21.90	4	6,162	0.06%
2018/11/28	4	22.35	3	22.70	22.25	1	6,052	0.02%
2018/11/27	37	22.31	37	22.54	22.25	0	5,919	0.00%
2018/11/26	23	22.25	21	21.65	21.60	2	5,645	0.04%
2018/11/23	98	21.67	101	21.81	21.70	-3	5,570	-0.05%	大賣/
2018/11/22	21	20.62	22	20.96	21.15	-1	5,292	-0.02%
2018/11/21	11	19.70	32	20.51	20.55	-21	4,970	-0.42%
2018/11/20	0	0.00	1	18.70	18.70	-1	4,900	-0.02%
2018/11/19	2	18.30	2	18.43	18.85	0	4,902	0.00%
2018/11/16	2	18.38	3	18.57	18.15	-1	4,942	-0.02%
2018/11/15	0	0.00	1	18.45	18.40	-1	4,978	-0.02%
2018/11/14	1	18.45	0	0.00	18.25	1	5,017	0.02%
2018/11/13	9	17.60	9	17.65	18.60	0	5,141	0.00%
2018/11/12	0	0.00	1	18.20	18.00	-1	5,137	-0.02%
2018/11/09	13	18.15	0	0.00	18.25	13	5,191	0.25%
2018/11/08	4	18.33	13	19.20	18.00	-9	5,248	-0.17%
2018/11/07	3	18.42	2	18.43	18.60	1	5,226	0.02%
2018/11/05	1	18.05	2	18.25	18.20	-1	5,307	-0.02%
2018/11/02	1	18.15	2	18.50	18.35	-1	5,323	-0.02%
2018/11/01	5	18.28	5	18.43	17.70	0	5,296	0.00%
2018/10/31	10	17.41	9	17.28	17.50	1	5,205	0.02%
2018/10/29	0	0.00	6	16.59	16.10	-6	5,175	-0.12%
2018/10/26	21	15.80	7	15.74	15.65	14	5,221	0.27%
2018/10/25	3	16.40	2	16.60	16.15	1	5,225	0.02%
2018/10/24	1	17.90	1	18.00	17.90	0	5,183	0.00%
2018/10/23	2	18.60	0	0.00	18.35	2	5,214	0.04%
2018/10/22	14	18.84	12	19.06	19.10	2	5,280	0.04%
2018/10/19	2	18.38	4	18.39	18.60	-2	5,440	-0.04%
2018/10/18	1	19.30	4	19.44	19.45	-3	5,478	-0.05%
2018/10/17	4	19.51	23	19.89	19.45	-19	5,542	-0.34%
2018/10/16	7	19.66	2	19.90	19.50	5	5,573	0.09%
2018/10/15	15	19.30	12	19.20	19.10	3	5,654	0.05%
2018/10/12	18.1	19.03	10	19.10	19.30	8.1	5,774	0.14%
2018/10/11	1	18.00	0	0.00	18.00	1	5,828	0.02%
2018/10/09	10	20.10	2	20.80	20.00	8	5,909	0.14%
2018/10/08	2	20.55	0	0.00	20.70	2	6,010	0.03%
2018/10/04	22	22.44	45	22.22	21.95	-23	6,039	-0.38%
2018/10/02	8	23.81	12	23.75	23.40	-4	6,413	-0.06%
2018/10/01	5	23.30	0	0.00	23.85	5	6,568	0.08%
2018/09/28	1	23.65	12	23.80	23.70	-11	6,784	-0.16%
2018/09/26	0	0.00	1	24.00	24.00	-1	7,020	-0.01%
2018/09/25	34	24.29	7	24.35	23.65	27	7,080	0.38%
2018/09/21	11	23.76	13	24.38	23.95	-2	7,036	-0.03%
2018/09/20	2	23.10	3	23.23	23.15	-1	6,984	-0.01%
2018/09/19	10	24.08	6	24.24	23.10	4	7,126	0.06%
2018/09/18	3	23.00	0	0.00	23.00	3	7,137	0.04%
2018/09/17	13	23.92	10	24.28	24.20	3	7,271	0.04%
2018/09/14	4	21.69	6	22.51	23.25	-2	7,240	-0.03%
2018/09/13	10	21.36	16.1	21.25	21.15	-6.1	7,349	-0.08%
2018/09/12	17.1	20.37	1	20.05	20.10	16.1	7,544	0.21%
2018/09/11	4	22.33	0	0.00	22.10	4	7,600	0.05%
2018/09/10	10	22.53	0	0.00	22.45	10	7,871	0.13%
2018/09/07	1	24.50	0	0.00	24.90	1	7,830	0.01%
2018/09/06	0	0.00	2	26.80	26.65	-2	7,859	-0.03%
2018/09/05	1	27.45	0	0.00	26.80	1	8,060	0.01%
2018/09/03	1	27.00	2	27.85	26.85	-1	8,584	-0.01%
2018/08/28	1	28.05	0	0.00	28.05	1	8,965	0.01%
2018/08/24	1	27.45	18	27.15	27.25	-17	9,575	-0.18%
2018/08/23	38	27.40	38	27.43	28.00	0	10,673	0.00%
2018/08/21	5	27.45	1	27.35	27.25	4	13,147	0.03%
2018/08/20	7	26.94	5	27.30	27.40	2	13,469	0.01%
2018/08/17	1	29.00	0	0.00	28.90	1	14,306	0.01%
2018/08/16	4	27.80	2	28.45	29.25	2	14,575	0.01%
2018/08/15	5	29.35	0	0.00	28.95	5	14,843	0.03%
2018/08/14	5	30.35	5	29.90	30.75	0	14,865	0.00%
2018/08/13	5	30.30	3	28.67	29.90	2	14,941	0.01%
2018/08/10	0	0.00	5	31.60	31.00	-5	14,913	-0.03%
2018/08/09	1	31.00	0	0.00	30.60	1	14,955	0.01%
2018/08/02	1	31.90	8	31.50	31.35	-7	15,852	-0.04%
2018/08/01	1	33.00	0	0.00	33.20	1	15,913	0.01%
2018/07/31	6	34.12	5	34.15	33.65	1	16,055	0.01%
2018/07/27	2	34.75	0	0.00	35.00	2	16,001	0.01%
2018/07/26	0.1	35.25	5	35.18	35.40	-4.9	15,934	-0.03%
2018/07/25	1	34.30	2	34.05	33.90	-1	15,759	-0.01%
2018/07/24	3	34.45	2	34.15	34.10	1	15,688	0.01%
2018/07/20	0	0.00	4	34.03	33.55	-4	15,562	-0.03%
2018/07/19	2	32.85	3	33.48	34.15	-1	15,410	-0.01%
2018/07/18	5	33.23	1	32.85	32.50	4	15,296	0.03%
2018/07/17	24	34.04	1	34.70	34.05	23	15,193	0.15%
2018/07/16	2	35.70	11	35.88	35.70	-9	15,078	-0.06%
2018/07/13	1	34.55	0	0.00	34.55	1	15,044	0.01%
2018/07/10	4	33.83	25	34.80	34.30	-21	14,731	-0.14%
2018/07/09	32	32.81	10	32.60	32.55	22	14,561	0.15%
2018/07/06	2	31.60	11	33.49	33.80	-9	14,382	-0.06%
2018/07/05	4	31.10	4	30.75	30.75	0	14,183	0.00%
2018/07/04	10	33.30	0	0.00	30.70	10	14,034	0.07%
2018/07/02	2	34.60	15	34.80	34.20	-13	13,741	-0.09%
2018/06/29	5	34.80	0	0.00	35.20	5	13,686	0.04%
2018/06/28	13	36.31	3	34.80	34.50	10	13,546	0.07%
2018/06/27	4	36.90	4	37.15	36.50	0	13,363	0.00%
2018/06/26	26	37.78	25	37.87	36.90	1	13,272	0.01%
2018/06/25	2	37.15	9	37.85	36.80	-7	13,101	-0.05%
2018/06/22	10	39.17	4	39.83	38.65	6	12,955	0.05%
2018/06/21	10	40.10	3.6	39.89	41.00	6.4	12,800	0.05%
2018/06/20	4	36.78	12	37.83	37.75	-8	12,560	-0.06%
2018/06/19	19	39.83	23	40.39	39.80	-4	12,439	-0.03%
2018/06/15	3	40.40	2	39.90	39.90	1	12,155	0.01%
2018/06/14	0	0.00	4	39.40	39.60	-4	12,239	-0.03%
2018/06/13	4	40.03	10	38.55	39.00	-6	12,350	-0.05%
2018/06/12	39	42.48	14	43.13	42.45	25	12,426	0.20%
2018/06/11	22	38.60	6	40.77	41.00	16	12,131	0.13%
2018/06/08	1	36.03	1	36.50	37.30	0	11,994	0.00%
2018/06/07	12	36.86	10	36.20	37.00	2	11,951	0.02%
2018/06/06	15	36.01	6	35.73	35.90	9	11,989	0.08%
2018/06/05	6	36.97	0	0.00	34.60	6	12,093	0.05%
2018/06/04	18	37.45	4	37.00	37.20	14	12,044	0.12%
2018/06/01	22	38.08	33	38.40	37.00	-11	11,883	-0.09%
2018/05/31	50	39.71	38	38.94	38.20	12	11,358	0.11%
2018/05/30	131	36.36	115.1	36.62	37.60	15.9	10,218	0.16%	大買/大賣/
2018/05/29	13	34.16	9.1	34.76	34.20	3.9	9,074	0.04%
2018/05/28	21	31.29	10	31.45	32.05	11	7,610	0.14%
2018/05/25	8.1	28.55	23	29.00	29.15	-14.9	7,234	-0.21%
2018/05/24	0	0.00	22	26.40	26.50	-22	6,262	-0.35%
2018/05/23	22	26.03	3	26.42	25.90	19	5,976	0.32%
2018/05/22	1	25.25	2	25.50	25.10	-1	5,631	-0.02%
2018/05/21	5	25.75	0	0.00	26.05	5	5,538	0.09%
2018/05/18	10	25.22	1	24.40	25.05	9	5,420	0.17%
2018/05/17	4	24.60	2	25.03	24.40	2	5,346	0.04%
2018/05/16	3	26.17	22	26.92	25.20	-19	5,258	-0.36%
2018/05/15	4	24.96	40	25.00	24.90	-36	4,897	-0.74%
2018/05/14	4	26.03	7	25.72	25.80	-3	4,846	-0.06%
2018/05/11	2	25.30	19.5	24.76	24.40	-17.5	4,517	-0.39%
2018/05/10	0	0.00	2	24.43	24.75	-2	4,342	-0.05%
2018/05/09	21	24.98	21	24.91	24.15	0	4,292	0.00%
2018/05/08	41	24.05	2	23.90	24.05	39	4,146	0.94%
2018/05/04	2	21.80	3	21.85	21.70	-1	3,991	-0.03%
2018/05/02	1	22.05	0	0.00	22.05	1	4,147	0.02%
2018/04/27	1	21.75	0	0.00	21.90	1	4,590	0.02%
2018/04/25	1	21.95	0	0.00	22.25	1	5,087	0.02%
2018/04/24	0	0.00	1	22.80	22.80	-1	5,170	-0.02%
2018/04/23	0	0.00	1	23.75	23.70	-1	5,145	-0.02%
2018/04/19	29	24.11	30	24.22	24.40	-1	5,110	-0.02%
2018/04/18	2	23.35	0	0.00	23.40	2	4,982	0.04%
2018/04/17	3	24.38	0	0.00	23.50	3	4,975	0.06%
2018/04/16	1	24.70	1	24.65	24.60	0	4,971	0.00%
2018/04/13	3	24.98	0	0.00	24.95	3	4,975	0.06%
2018/04/11	1	24.20	1	24.60	24.00	0	5,092	0.00%
2018/04/10	0	0.00	1	23.40	23.05	-1	5,090	-0.02%
2018/04/09	0	0.00	1	22.90	22.90	-1	5,194	-0.02%
2018/03/31	0	0.00	1	24.05	24.25	-1	5,222	-0.02%
2018/03/30	10	24.40	10	24.11	24.05	0	5,259	0.00%
2018/03/27	1	24.45	0	0.00	24.20	1	5,302	0.02%
2018/03/26	6	24.00	6	24.10	24.10	0	5,307	0.00%
2018/03/23	21	23.69	6	24.04	23.95	15	5,309	0.28%
2018/03/22	2.8	25.52	3	25.75	24.85	-0.2	5,264	0.00%
2018/03/21	0	0.00	45	26.41	25.85	-45	5,189	-0.87%
2018/03/20	19	26.80	20	26.70	26.35	-1	5,112	-0.02%
2018/03/19	0	0.00	20	26.40	26.50	-20	4,988	-0.40%
2018/03/16	80	25.99	60	25.91	25.55	20	4,795	0.42%
2018/03/15	3	24.80	3	24.80	24.80	0	4,566	0.00%
2018/03/12	0	0.00	21	25.17	24.70	-21	4,578	-0.46%
2018/03/09	11	24.37	9	24.40	24.40	2	4,563	0.04%
2018/03/08	0	0.00	2	23.35	23.35	-2	4,559	-0.04%
2018/03/07	3	21.55	3	21.60	21.25	0	4,549	0.00%
2018/03/06	9	21.50	9	21.59	21.10	0	4,677	0.00%
2018/03/02	20	21.05	0	0.00	21.20	20	5,315	0.38%
2018/02/26	0	0.00	1	21.60	21.85	-1	5,586	-0.02%
2018/02/21	2	21.08	0	0.00	21.15	2	6,514	0.03%
2018/02/06	9	20.69	14	20.50	20.45	-5	7,600	-0.07%
2018/02/05	20	22.70	0	0.00	22.70	20	7,704	0.26%
2018/02/01	0	0.00	12	24.05	24.00	-12	7,942	-0.15%
2018/01/31	14	24.37	4	24.49	24.30	10	8,037	0.12%
2018/01/26	2	25.65	2	25.65	25.40	0	8,546	0.00%
2018/01/25	19	25.37	4	25.30	25.20	15	8,703	0.17%
2018/01/24	26	26.85	0	0.00	26.40	26	8,804	0.30%
2018/01/23	1	26.55	0	0.00	26.45	1	8,872	0.01%
2018/01/22	1	26.95	3	27.35	27.15	-2	8,922	-0.02%
2018/01/19	6	25.45	6	25.50	25.40	0	9,219	0.00%
2018/01/18	12	24.83	14	24.96	24.85	-2	9,485	-0.02%
2018/01/17	0	0.00	3	24.17	23.90	-3	9,672	-0.03%
2018/01/16	6	24.40	6	24.49	24.20	0	10,268	0.00%
2018/01/15	1	24.00	0	0.00	24.00	1	10,700	0.01%
2018/01/10	0	0.00	1	23.80	23.70	-1	11,155	-0.01%
2018/01/09	0	0.00	30	24.40	24.35	-30	11,346	-0.26%
2018/01/08	15	26.08	15	25.56	24.65	0	11,708	0.00%
2018/01/05	21	25.15	20	25.25	25.50	1	11,693	0.01%
2018/01/02	0	0.00	4	23.00	23.40	-4	11,971	-0.03%