矽格 (6257)-元大-竹科券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
68.3
漲跌
--
漲幅
0.00%
成交量
2,823張
產業
上市半導體類股
941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

矽格 (6257)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/04/23	3	67.90	0.7	68.48	68.30	2.3	6,362	0.04%
2024/04/22	10.2	68.57	1.7	68.26	68.30	8.5	6,358	0.13%
2024/04/19	12.3	69.89	3.2	69.36	70.50	9.1	6,293	0.14%
2024/04/18	0.1	71.66	1.5	72.13	71.50	-1.4	6,215	-0.02%
2024/04/17	1	71.20	17	71.98	72.60	-16	6,201	-0.26%
2024/04/16	11.2	70.46	104	70.52	70.60	-92.9	6,136	-1.51%	大賣/
2024/04/15	4.1	71.78	18	72.02	72.00	-13.9	6,060	-0.23%
2024/04/12	12.4	73.50	9	73.11	73.20	3.4	6,030	0.06%
2024/04/11	5	72.76	2.2	72.56	72.80	2.8	5,949	0.05%
2024/04/10	3	71.40	21	72.29	72.40	-18	5,892	-0.31%
2024/04/09	8.2	71.75	7	72.10	71.10	1.2	5,828	0.02%
2024/04/08	9	70.83	3.3	71.19	70.80	5.7	5,787	0.10%
2024/04/03	2.1	71.91	16	72.02	71.80	-13.9	5,763	-0.24%
2024/04/02	5	71.82	1	71.80	73.00	4	5,753	0.07%
2024/04/01	5.3	71.61	3	72.00	71.60	2.3	5,670	0.04%
2024/03/29	8.2	70.62	3	71.53	71.00	5.2	5,597	0.09%
2024/03/28	9	74.24	2	73.95	72.00	7	5,390	0.13%
2024/03/27	2	72.44	8	73.50	73.80	-6	5,144	-0.12%
2024/03/26	9	71.86	5	70.94	71.00	4	4,978	0.08%
2024/03/25	5	71.96	2.1	72.19	72.30	2.9	4,974	0.06%
2024/03/22	5	73.02	4	73.68	72.40	1	4,944	0.02%
2024/03/21	10.1	77.35	7	75.83	74.70	3.1	4,910	0.06%
2024/03/20	12.1	77.18	15.1	76.70	75.60	-2.9	5,085	-0.06%
2024/03/19	1.1	73.25	8	73.70	73.50	-6.9	5,072	-0.14%
2024/03/18	0.1	71.70	13.1	71.68	72.10	-13	4,948	-0.26%
2024/03/15	0.1	68.04	0.1	69.50	68.80	0	4,832	0.00%
2024/03/14	3	68.07	0	0.00	68.80	3	4,777	0.06%
2024/03/13	1	69.50	0	0.00	70.10	1	4,716	0.02%
2024/03/12	0	70.10	1	68.50	69.90	-1	4,674	-0.02%
2024/03/11	6	68.92	6	68.50	68.40	0	4,698	0.00%
2024/03/08	12.4	70.16	15	69.80	69.00	-2.6	4,758	-0.05%
2024/03/07	14	69.91	1.1	71.35	69.60	12.9	4,727	0.27%
2024/03/06	2.2	70.15	11.2	69.41	70.20	-9	4,786	-0.19%
2024/03/05	3	67.90	1	67.64	68.10	2	4,965	0.04%
2024/03/04	6	67.83	18	67.82	67.90	-12	5,024	-0.24%
2024/03/01	8.3	68.05	0	0.00	67.20	8.3	4,971	0.17%
2024/02/29	4	70.30	7.2	70.69	70.30	-3.2	4,814	-0.07%
2024/02/27	3.2	70.04	3	69.93	70.00	0.2	4,781	0.00%
2024/02/26	11	73.04	5	73.06	72.30	6	4,667	0.13%
2024/02/23	56.2	72.90	37	73.68	72.50	19.2	4,542	0.42%
2024/02/22	1	70.80	10.5	70.40	70.80	-9.5	4,207	-0.23%
2024/02/20	2.5	68.30	0	0.00	68.20	2.5	4,144	0.06%
2024/02/19	16	69.94	0.6	69.93	70.00	15.5	4,099	0.38%
2024/02/16	0	0.00	3	69.73	69.50	-3	4,088	-0.07%
2024/02/15	6	67.90	9	67.59	68.20	-3	4,032	-0.07%
2024/02/05	3	65.40	0	0.00	65.30	3	3,992	0.08%
2024/02/02	7	66.30	0	0.00	65.70	7	3,999	0.18%
2024/02/01	0	0.00	2	67.00	66.60	-2	3,997	-0.05%
2024/01/31	0	0.00	1	68.00	67.70	-1	4,025	-0.03%
2024/01/30	1	66.60	1	66.60	66.50	0	4,054	0.00%
2024/01/29	0	0.00	1	67.20	67.40	-1	4,089	-0.02%
2024/01/26	0	0.00	1	68.00	67.20	-1	4,139	-0.02%
2024/01/24	0	0.00	1	68.30	68.00	-1	4,103	-0.02%
2024/01/23	2	68.50	1	67.90	68.10	1	4,111	0.02%
2024/01/22	8	68.55	15	67.95	68.00	-7	4,084	-0.17%
2024/01/19	5	65.90	14	66.15	66.50	-9	3,970	-0.23%
2024/01/17	0	0.00	14	65.87	65.80	-14	4,124	-0.34%
2024/01/16	1	65.30	61	66.04	66.10	-60	4,139	-1.45%
2024/01/11	11	63.90	0	0.00	64.20	11	4,308	0.26%
2024/01/10	4	64.20	0	0.00	64.60	4	4,367	0.09%
2024/01/09	0	64.54	2	64.55	64.40	-2	4,482	-0.04%
2024/01/08	68	64.00	3	64.20	63.90	65	4,508	1.44%
2024/01/04	0	0.00	5	65.00	65.00	-5	4,642	-0.11%
2024/01/03	7	64.44	1	64.60	65.00	6	4,664	0.13%
2024/01/02	0	65.16	0	0.00	64.60	0	4,648	0.00%
2023/12/29	1	65.40	0	0.00	65.20	1	4,647	0.02%
2023/12/28	4.3	66.39	0	0.00	66.00	4.3	4,599	0.09%
2023/12/27	1	67.50	1	67.30	67.30	0	4,574	0.00%
2023/12/25	5.5	66.80	2	66.30	66.40	3.5	4,552	0.08%
2023/12/22	3	68.50	6	68.10	68.00	-3	4,508	-0.07%
2023/12/21	0	0.00	0.1	68.70	68.10	-0.1	4,515	0.00%
2023/12/20	1	68.20	6.3	68.87	68.80	-5.3	4,488	-0.12%
2023/12/19	1	67.50	1	68.50	67.80	0	4,433	0.00%
2023/12/18	3	68.50	7	68.36	68.50	-4	4,437	-0.09%
2023/12/15	17.6	68.13	32	68.31	67.20	-14.5	4,545	-0.32%
2023/12/14	23	69.10	19.5	69.62	71.90	3.5	4,467	0.08%
2023/12/12	1	65.90	9	66.32	65.80	-8	4,245	-0.19%
2023/12/11	2	64.70	0	0.00	65.00	2	4,209	0.05%
2023/12/08	2	64.70	2	64.60	64.70	0	4,198	0.00%
2023/12/07	7.1	65.47	5	65.16	64.60	2.1	4,183	0.05%
2023/12/06	1	64.70	4	64.63	65.40	-3	4,158	-0.07%
2023/12/05	6	65.08	5	65.88	65.50	1	4,084	0.02%
2023/12/04	6	65.65	8	65.93	66.00	-2	4,013	-0.05%
2023/12/01	18	65.26	8.2	64.94	65.80	9.9	3,943	0.25%
2023/11/30	16	63.96	8.1	63.84	63.80	7.9	3,722	0.21%
2023/11/29	1	61.90	140	61.89	62.00	-139	3,478	-4.00%	大賣/鉅額交易
2023/11/28	44	60.72	1	60.90	60.60	43	3,403	1.26%
2023/11/27	82	60.28	0	60.90	60.00	82	3,449	2.38%
2023/11/24	13	60.75	0	0.00	60.70	13	3,493	0.37%
2023/11/22	1	61.00	2	60.95	60.90	-1	3,537	-0.03%
2023/11/21	0.1	60.80	20	60.61	60.70	-20	3,565	-0.56%
2023/11/17	0	0.00	3	61.30	61.00	-3	3,803	-0.08%
2023/11/16	3	61.30	3	61.40	61.50	0	3,785	0.00%
2023/11/15	1.1	61.95	4	61.03	60.90	-3	3,836	-0.08%
2023/11/14	0	0.00	2	61.50	61.50	-2	3,792	-0.05%
2023/11/13	4	60.63	3	60.60	60.50	1	3,777	0.03%
2023/11/10	6	60.03	3	60.27	60.20	3	3,769	0.08%
2023/11/09	0	0.00	8	61.18	60.80	-8	3,748	-0.21%
2023/11/08	2	61.70	0	0.00	61.40	2	3,736	0.05%
2023/11/07	3	61.36	12	60.81	61.70	-9	3,702	-0.24%
2023/11/06	6	61.68	9.6	61.58	61.50	-3.6	3,649	-0.10%
2023/11/03	0	0.00	2.5	61.54	61.50	-2.5	3,596	-0.07%
2023/11/02	3.1	60.47	2.5	60.64	60.90	0.5	3,546	0.01%
2023/10/31	12	60.12	0	0.00	59.30	12	3,490	0.34%
2023/10/30	3	60.00	2	60.10	59.90	1	3,486	0.03%
2023/10/27	3	59.67	6	59.63	59.40	-3	3,500	-0.09%
2023/10/26	5	60.94	13	60.92	60.20	-8	3,491	-0.23%
2023/10/25	5	61.32	7	61.73	62.00	-2	3,448	-0.06%
2023/10/24	0	0.00	28	60.43	60.70	-28	3,402	-0.82%
2023/10/23	8	60.45	15	60.53	59.90	-7	3,432	-0.20%
2023/10/20	6	60.87	14	60.92	60.80	-8	3,445	-0.23%
2023/10/19	20	60.90	18.5	60.59	60.70	1.5	3,413	0.04%
2023/10/18	7	60.39	7	60.17	60.00	0	3,342	0.00%
2023/10/17	32	60.83	24	60.65	60.70	8	3,292	0.24%
2023/10/16	3	59.47	1	58.90	59.20	2	3,230	0.06%
2023/10/13	8	59.85	16	59.84	60.00	-8	3,223	-0.25%
2023/10/12	4	57.70	1	58.30	58.30	3	3,118	0.10%
2023/10/11	1	58.30	5	58.34	57.80	-4	3,134	-0.13%
2023/10/06	0	0.00	1	57.60	57.50	-1	3,133	-0.03%
2023/10/05	1.1	57.90	0	0.00	57.60	1.1	3,142	0.03%
2023/10/04	3	56.83	0	0.00	57.60	3	3,130	0.10%
2023/10/02	1.1	57.80	0	0.00	57.70	1.1	3,151	0.03%
2023/09/28	0.1	57.40	0	0.00	57.40	0.1	3,183	0.00%
2023/09/26	3	57.00	0	0.00	56.70	3	3,299	0.09%
2023/09/22	0.1	57.50	3	57.07	57.50	-2.9	3,247	-0.09%
2023/09/21	1.1	57.18	1.2	57.01	57.20	-0.1	3,216	0.00%
2023/09/20	12.1	58.79	16	58.71	58.00	-3.9	3,167	-0.12%
2023/09/19	34.1	60.53	30.3	60.50	60.80	3.7	2,973	0.13%
2023/09/18	2	58.90	3.2	57.96	58.80	-1.2	2,660	-0.04%
2023/09/15	4.1	58.20	5.2	58.68	58.00	-1.1	2,635	-0.04%
2023/09/12	0	0.00	0.6	57.70	57.40	-0.6	2,488	-0.02%
2023/09/11	5	57.28	3	56.90	57.10	2	2,484	0.08%
2023/09/08	1.2	57.28	2	57.20	57.20	-0.8	2,490	-0.03%
2023/09/07	5	57.78	3	57.47	57.80	2	2,489	0.08%
2023/09/06	2	57.70	14.2	58.08	58.20	-12.2	2,480	-0.49%
2023/09/05	0	0.00	1	57.80	57.80	-1	2,464	-0.04%
2023/09/04	1	57.40	1	57.70	57.50	0	2,453	0.00%
2023/09/01	7	57.17	2.1	57.00	57.10	4.9	2,446	0.20%
2023/08/31	0	0.00	7.6	57.53	57.70	-7.6	2,435	-0.31%
2023/08/30	0	0.00	5.1	56.58	56.90	-5.1	2,385	-0.21%
2023/08/29	0	0.00	8	56.20	56.40	-8	2,351	-0.34%
2023/08/28	3	56.17	0.5	56.10	56.00	2.5	2,336	0.11%
2023/08/25	8	56.60	6	56.60	56.60	2	2,319	0.09%
2023/08/24	10.5	56.39	13	56.75	56.10	-2.5	2,284	-0.11%
2023/08/23	14	54.04	3.2	55.02	55.40	10.8	2,157	0.50%
2023/08/22	2	53.00	0	0.00	52.60	2	2,032	0.10%
2023/08/21	1	52.81	1	53.50	52.50	0	1,991	0.00%
2023/08/18	0.1	51.30	0	0.00	51.50	0.1	1,923	0.01%
2023/08/17	1	51.30	0	0.00	51.30	1	1,919	0.05%
2023/08/14	1.2	50.20	0	0.00	50.30	1.2	1,916	0.06%
2023/08/11	5.1	51.14	2	51.20	51.10	3.1	1,910	0.16%
2023/08/10	8	52.05	0	0.00	51.90	8	1,894	0.42%
2023/08/08	3	52.53	0	0.00	52.70	3	1,879	0.16%
2023/08/07	1.1	52.59	2	52.20	52.70	-0.9	1,874	-0.05%
2023/08/04	2	52.20	0	0.00	52.30	2	1,870	0.11%
2023/08/02	3	52.17	2	52.20	52.00	1	1,872	0.05%
2023/08/01	2.4	51.67	0	0.00	52.00	2.4	1,856	0.13%
2023/07/31	0.5	52.80	0	0.00	52.90	0.5	1,835	0.03%
2023/07/28	1	53.20	5	53.42	53.70	-4	1,808	-0.22%
2023/07/27	13.6	52.74	1	52.70	52.30	12.6	1,778	0.71%
2023/07/26	6	57.35	8	57.14	57.00	-2	1,700	-0.12%
2023/07/25	5.5	57.52	12	57.15	57.50	-6.5	1,640	-0.40%
2023/07/24	4	57.60	0	0.00	57.50	4	1,629	0.25%
2023/07/21	6	58.00	0	0.00	58.30	6	1,610	0.37%
2023/07/20	2	58.40	15.6	58.19	58.30	-13.6	1,596	-0.85%
2023/07/19	3	58.37	3	58.40	58.00	0	1,577	0.00%
2023/07/18	27	59.19	7	58.83	58.50	20	1,543	1.29%
2023/07/17	2	58.65	0	0.00	58.90	2	1,536	0.13%
2023/07/14	0	0.00	7.1	58.13	58.30	-7.1	1,505	-0.47%
2023/07/13	2	58.00	2	58.10	57.60	0	1,483	0.00%
2023/07/12	2	57.10	0	0.00	57.40	2	1,447	0.14%
2023/07/11	0	0.00	6	56.70	56.80	-6	1,440	-0.42%
2023/07/10	1	56.70	1	56.90	56.50	0	1,454	0.00%
2023/07/07	2	56.85	2.2	56.89	56.70	-0.2	1,456	-0.01%
2023/07/06	12	57.93	7	57.99	57.80	5	1,433	0.35%
2023/07/05	11.2	57.59	8.5	58.29	58.20	2.7	1,396	0.19%
2023/07/04	1	55.30	1	55.90	56.00	0	1,278	0.00%
2023/07/03	0.2	55.50	0.6	55.31	55.50	-0.4	1,271	-0.03%
2023/06/29	0.1	55.30	0	0.00	55.40	0.1	1,306	0.00%
2023/06/28	0.1	55.30	1	55.20	55.00	-0.9	1,333	-0.07%
2023/06/27	1.3	55.12	0	0.00	54.90	1.3	1,328	0.10%
2023/06/26	0	0.00	2	55.60	55.60	-2	1,317	-0.15%
2023/06/21	0	0.00	2	55.75	55.50	-2	1,324	-0.15%
2023/06/20	1	55.70	0	0.00	55.90	1	1,307	0.08%
2023/06/19	1	55.90	0	0.00	55.90	1	1,313	0.08%
2023/06/15	1	55.90	1	55.90	55.80	0	1,330	0.00%
2023/06/14	2	56.00	0	0.00	56.10	2	1,336	0.15%
2023/06/13	1	55.50	0	0.00	55.70	1	1,337	0.07%
2023/06/12	0.4	55.10	0	0.00	55.40	0.4	1,349	0.03%
2023/06/09	0.1	55.90	3	55.07	55.10	-2.9	1,345	-0.22%
2023/06/08	1	55.70	0	0.00	55.60	1	1,345	0.07%
2023/06/07	1	55.60	0	0.00	55.60	1	1,363	0.07%
2023/06/06	1	55.90	0	0.00	55.80	1	1,393	0.07%
2023/06/02	2	55.60	10	55.70	55.30	-8	1,520	-0.53%
2023/06/01	0.2	55.48	0	0.00	55.60	0.2	1,530	0.01%
2023/05/31	1.1	55.19	1	55.20	55.50	0.1	1,566	0.00%
2023/05/30	1	54.90	0	0.00	54.90	1	1,567	0.06%
2023/05/29	0.1	54.80	0	0.00	54.50	0.1	1,590	0.00%
2023/05/26	13	54.62	2	54.65	54.30	11	1,600	0.69%
2023/05/25	0	0.00	1	53.90	53.90	-1	1,594	-0.06%
2023/05/24	1	54.10	2	53.60	54.10	-1	1,602	-0.06%
2023/05/22	0.1	54.10	0	0.00	54.20	0.1	1,624	0.00%
2023/05/17	0	0.00	1	53.30	53.30	-1	1,645	-0.06%
2023/05/16	0	0.00	1	53.10	53.00	-1	1,640	-0.06%
2023/05/15	2	52.90	0	0.00	52.80	2	1,640	0.12%
2023/05/12	2	52.85	0	0.00	52.90	2	1,644	0.12%
2023/05/11	1	52.90	1	52.90	52.70	0	1,642	0.00%
2023/05/10	0	0.00	1	53.00	53.10	-1	1,645	-0.06%
2023/05/08	0.1	53.30	1	53.30	53.10	-0.9	1,651	-0.05%
2023/05/04	1	53.00	0.1	53.00	53.00	0.9	1,714	0.05%
2023/05/03	0	0.00	1	52.30	52.20	-1	1,732	-0.06%
2023/05/02	1	52.20	0	0.00	52.20	1	1,762	0.06%
2023/04/28	0.1	52.08	0	0.00	52.10	0.1	1,772	0.00%
2023/04/27	0	0.00	1	51.80	51.50	-1	1,760	-0.06%
2023/04/26	0.1	52.00	0	0.00	52.30	0.1	1,710	0.00%
2023/04/25	0	0.00	6.1	52.67	52.50	-6.1	1,691	-0.36%
2023/04/21	0.3	54.90	8	53.65	53.20	-7.7	1,667	-0.46%
2023/04/20	1	54.40	0	0.00	54.20	1	1,643	0.06%
2023/04/18	0	0.00	3	55.50	55.40	-3	1,625	-0.18%
2023/04/13	0	0.00	2	55.80	55.50	-2	1,606	-0.12%
2023/04/12	4	55.50	0	0.00	55.50	4	1,582	0.25%
2023/04/11	0	0.00	2	55.55	55.60	-2	1,574	-0.13%
2023/04/10	1	55.30	0	0.00	55.30	1	1,573	0.06%
2023/04/06	0	0.00	0	55.60	55.60	0	1,552	0.00%
2023/03/30	5	55.70	5	55.60	55.80	0	1,509	0.00%
2023/03/29	0	55.40	5	54.90	55.30	-5	1,509	-0.33%
2023/03/28	0	55.80	0	0.00	55.60	0	1,496	0.00%
2023/03/27	2	55.90	0	0.00	55.70	2	1,490	0.13%
2023/03/23	1.5	55.66	2	55.70	55.70	-0.5	1,496	-0.03%
2023/03/22	2.5	55.60	0	0.00	55.70	2.5	1,500	0.17%
2023/03/21	0	56.10	0	0.00	55.60	0	1,531	0.00%
2023/03/17	0	0.00	2	55.65	55.80	-2	1,520	-0.13%
2023/03/16	1	55.20	1	55.30	55.00	0	1,509	0.00%
2023/03/13	1	55.20	1	54.80	55.60	0	1,489	0.00%
2023/03/09	3.8	55.61	0	0.00	55.60	3.8	1,470	0.26%
2023/03/08	5.3	56.11	2	55.95	56.10	3.3	1,438	0.23%
2023/03/07	0	0.00	2	56.20	56.90	-2	1,341	-0.15%
2023/03/06	0.2	55.53	1	55.80	55.70	-0.8	1,280	-0.07%
2023/03/03	1	54.80	3	55.00	54.90	-2	1,252	-0.16%
2023/03/02	1	53.90	0	0.00	54.10	1	1,214	0.08%
2023/03/01	0	53.50	0	0.00	54.10	0	1,194	0.00%
2023/02/24	0	0.00	2	53.35	53.40	-2	1,168	-0.17%
2023/02/23	3	53.10	0	0.00	53.20	3	1,155	0.26%
2023/02/22	1	52.10	0	0.00	52.70	1	1,148	0.09%
2023/02/21	1	52.60	0	0.00	52.70	1	1,152	0.09%
2023/02/20	0	0.00	0	52.00	52.10	0	1,167	0.00%
2023/02/17	0	0.00	0.5	52.00	51.60	-0.5	1,191	-0.04%
2023/02/16	0	51.90	0	0.00	51.60	0	1,203	0.00%
2023/02/15	2	51.60	0	0.00	51.20	2	1,221	0.17%
2023/02/14	5	51.88	0	0.00	51.80	5	1,204	0.42%
2023/02/13	0	0.00	1	51.80	51.90	-1	1,222	-0.08%
2023/02/09	0	0.00	4	52.15	52.10	-4	1,252	-0.32%
2023/02/07	2	51.90	0	0.00	52.00	2	1,262	0.16%
2023/02/06	0	52.00	0	0.00	51.80	0	1,294	0.00%
2023/02/03	3	52.43	1	52.50	52.30	2	1,295	0.15%
2023/02/02	3	51.93	1	52.00	52.20	2	1,297	0.15%
2023/02/01	4	51.23	0.3	51.30	51.40	3.7	1,253	0.29%
2023/01/31	0	0.00	5	50.50	50.90	-5	1,228	-0.41%
2023/01/30	2	50.05	5	50.00	50.10	-3	1,203	-0.25%
2023/01/13	5	49.45	6	49.26	49.15	-1	1,240	-0.08%
2023/01/12	2	49.80	0	0.00	49.65	2	1,253	0.16%
2023/01/11	0	49.55	0	0.00	49.50	0	1,267	0.00%
2023/01/09	1	49.50	0	0.00	49.60	1	1,331	0.08%
2023/01/05	2.1	48.52	0	0.00	48.30	2.1	1,340	0.16%
2023/01/03	0	48.70	0	0.00	48.75	0	1,365	0.00%
2022/12/29	1	47.75	0	0.00	47.95	1	1,395	0.07%
2022/12/28	1	48.20	0	0.00	48.20	1	1,417	0.07%
2022/12/26	0.3	48.85	0	0.00	48.95	0.3	1,430	0.02%
2022/12/23	0	49.00	0	0.00	48.85	0	1,464	0.00%
2022/12/20	1.1	49.14	0	0.00	48.25	1.1	1,528	0.07%
2022/12/19	3	49.53	4	49.61	49.45	-1	1,545	-0.06%
2022/12/16	0	0.00	1	49.70	49.60	-1	1,544	-0.06%
2022/12/15	0	0.00	1	50.30	50.40	-1	1,536	-0.07%
2022/12/13	1	49.80	2	50.40	50.10	-1	1,532	-0.07%
2022/12/09	3	49.62	0	0.00	49.50	3	1,515	0.20%
2022/12/08	3	49.05	0	0.00	49.35	3	1,506	0.20%
2022/12/07	1	49.70	2	49.50	49.30	-1	1,517	-0.07%
2022/12/06	1	50.40	0	0.00	50.00	1	1,511	0.07%
2022/12/02	0	0.00	0	50.80	50.50	0	1,514	0.00%
2022/12/01	1	50.90	2.3	50.62	50.70	-1.3	1,539	-0.08%
2022/11/30	1	50.40	1	50.20	50.20	0	1,554	0.00%
2022/11/28	0	0.00	11	49.77	49.90	-11	1,566	-0.70%
2022/11/25	0.1	50.00	1	50.00	50.00	-0.9	1,590	-0.06%
2022/11/24	0	49.85	0	0.00	50.10	0	1,606	0.00%
2022/11/23	2	49.65	8	49.65	49.80	-6	1,618	-0.37%
2022/11/21	4	49.90	0	0.00	49.60	4	1,678	0.24%
2022/11/18	1	50.30	0	0.00	50.10	1	1,680	0.06%
2022/11/15	0	0.00	1.1	50.10	50.20	-1.1	1,655	-0.06%
2022/11/14	0	0.00	2	49.63	49.80	-2	1,653	-0.12%
2022/11/09	1	48.95	9	48.99	49.05	-8	1,646	-0.49%
2022/11/08	0.2	48.66	1	48.50	48.25	-0.8	1,649	-0.05%
2022/11/04	0	0.00	2	48.35	48.40	-2	1,699	-0.12%
2022/11/02	2	48.00	2	47.95	48.05	0	1,716	0.00%
2022/10/27	0	0.00	0.1	46.50	46.70	-0.1	1,791	-0.01%
2022/10/26	0.2	45.83	0	0.00	45.80	0.2	1,862	0.01%
2022/10/21	2	47.10	0	0.00	46.55	2	1,887	0.11%
2022/10/20	1	45.40	1	45.30	47.30	0	1,916	0.00%
2022/10/19	1	46.30	1	46.05	46.10	0	1,911	0.00%
2022/10/18	0	0.00	2	45.90	46.50	-2	1,896	-0.11%
2022/10/17	1	42.70	0	0.00	44.75	1	1,890	0.05%
2022/10/13	0.1	42.90	0	0.00	42.00	0.1	1,948	0.00%
2022/10/12	0.1	43.50	0	0.00	43.95	0.1	1,956	0.00%
2022/10/11	0	0.00	1	43.70	43.40	-1	1,966	-0.05%
2022/10/07	1	45.20	0	0.00	45.25	1	1,985	0.05%
2022/10/05	0	0.00	1	45.45	45.00	-1	2,116	-0.05%
2022/10/04	2	43.68	0	0.00	43.95	2	2,124	0.09%
2022/10/03	2	43.20	1	43.20	43.20	1	2,150	0.05%
2022/09/29	0	0.00	2	42.30	42.35	-2	2,218	-0.09%
2022/09/28	1.3	42.14	7.3	42.70	42.00	-6	2,260	-0.27%
2022/09/27	1.2	43.00	1	43.35	43.60	0.2	2,290	0.01%
2022/09/26	4.5	44.05	3	44.80	43.80	1.5	2,309	0.06%
2022/09/23	0	45.95	0	0.00	45.70	0	2,358	0.00%
2022/09/22	1	46.50	1	46.15	46.20	0	2,442	0.00%
2022/09/21	1	46.65	0	0.00	46.60	1	2,498	0.04%
2022/09/20	1.6	46.96	0	0.00	46.80	1.6	2,527	0.06%
2022/09/19	1.1	47.12	0	0.00	46.95	1.1	2,560	0.04%
2022/09/16	0.1	47.55	0	0.00	47.15	0.1	2,628	0.00%
2022/09/15	0.1	48.20	0	0.00	48.05	0.1	2,642	0.00%
2022/09/14	0.1	47.70	0	0.00	47.65	0.1	2,682	0.00%
2022/09/13	3.1	48.30	0	0.00	48.30	3.1	2,686	0.12%
2022/09/12	0.2	48.57	0	0.00	48.05	0.2	2,730	0.01%
2022/09/07	1	48.05	0	0.00	47.60	1	2,805	0.04%
2022/09/06	0.3	49.18	1	48.90	48.95	-0.7	2,800	-0.02%
2022/09/05	1	50.00	4	49.80	49.80	-3	2,825	-0.11%
2022/09/02	0.1	50.60	0	0.00	50.50	0.1	2,840	0.00%
2022/09/01	0.3	50.60	0	0.00	50.30	0.3	2,875	0.01%
2022/08/26	2	52.00	0	0.00	51.90	2	3,183	0.06%
2022/08/25	0	51.00	0	0.00	50.70	0	3,155	0.00%
2022/08/23	0.2	50.60	3	50.70	50.50	-2.8	3,206	-0.09%
2022/08/22	0	51.60	2	51.20	51.20	-2	3,202	-0.06%
2022/08/19	0	0.00	1	51.80	51.70	-1	3,195	-0.03%
2022/08/18	1	51.30	0	0.00	51.50	1	3,179	0.03%
2022/08/17	1	51.30	0	0.00	51.50	1	3,168	0.03%
2022/08/16	0	0.00	2	51.40	51.20	-2	3,180	-0.06%
2022/08/15	2	51.50	2	51.50	51.50	0	3,187	0.00%
2022/08/12	5	50.86	1	51.10	51.20	4	3,180	0.13%
2022/08/11	7	50.41	6	50.53	50.30	1	3,155	0.03%
2022/08/10	3	49.62	0	0.00	49.60	3	3,146	0.10%
2022/08/09	6	49.76	0	0.00	49.90	6	3,154	0.19%
2022/08/08	1	50.30	0.1	50.30	50.00	0.9	3,138	0.03%
2022/08/05	1	49.35	0	0.00	49.35	1	3,114	0.03%
2022/08/04	1.7	48.58	1	48.40	48.80	0.7	3,122	0.02%
2022/08/03	0.6	49.39	0	0.00	49.10	0.6	3,105	0.02%
2022/08/02	0	50.40	0	0.00	50.00	0	3,069	0.00%
2022/08/01	1	49.90	0	0.00	49.80	1	3,007	0.03%
2022/07/28	0.1	49.75	2	49.95	49.65	-1.9	3,058	-0.06%
2022/07/27	0.1	49.48	0	0.00	50.20	0.1	3,068	0.00%
2022/07/22	0	0.00	1	51.50	51.00	-1	3,118	-0.03%
2022/07/21	1	50.20	1	50.90	50.90	0	3,120	0.00%
2022/07/20	3.1	50.35	0	0.00	50.00	3.1	3,112	0.10%
2022/07/19	0.1	49.15	0	0.00	49.35	0.1	3,076	0.00%
2022/07/13	3	50.70	5	51.00	50.60	-2	2,958	-0.07%
2022/07/12	0	0.00	5	50.40	50.30	-5	2,885	-0.17%
2022/07/11	1	51.50	1	51.20	51.50	0	2,873	0.00%
2022/07/08	1.2	51.33	0	0.00	51.10	1.2	2,846	0.04%
2022/07/07	4	49.75	4	50.00	50.60	0	2,820	0.00%
2022/07/06	2	50.40	0	0.00	50.50	2	2,795	0.07%
2022/07/05	4	50.90	6	51.20	52.50	-2	2,806	-0.07%
2022/07/04	5	50.20	0	0.00	50.40	5	2,851	0.18%
2022/07/01	1.2	50.89	16	51.20	50.90	-14.8	2,889	-0.51%
2022/06/30	0	0.00	2	51.70	51.90	-2	2,837	-0.07%
2022/06/29	23	53.81	0	0.00	53.90	23	2,756	0.83%
2022/06/28	3	55.27	0	0.00	54.90	3	2,715	0.11%
2022/06/24	4	55.45	1	56.40	55.00	3	2,734	0.11%
2022/06/23	2.1	55.61	0	0.00	55.70	2.1	2,743	0.08%
2022/06/22	3	56.53	6	57.20	56.20	-3	2,730	-0.11%
2022/06/20	0	0.00	2	58.05	57.20	-2	2,692	-0.07%
2022/06/17	1	59.50	0.1	59.70	59.00	0.9	2,651	0.04%
2022/06/14	1	62.10	11	60.86	62.20	-10	2,602	-0.38%
2022/06/13	1	61.70	1	61.50	61.70	0	2,562	0.00%
2022/06/10	0	0.00	1	62.40	62.20	-1	2,541	-0.04%
2022/06/09	3	62.37	0	0.00	62.30	3	2,520	0.12%
2022/06/08	12	62.78	20	62.65	62.30	-8	2,461	-0.33%
2022/06/07	3	61.13	13	60.99	60.80	-10	2,283	-0.44%
2022/06/06	5	60.24	0	0.00	60.40	5	2,230	0.22%
2022/06/02	1	60.20	1	60.00	60.20	0	2,264	0.00%
2022/06/01	3	60.30	1	60.39	60.30	2	2,268	0.09%
2022/05/31	3	59.70	0.1	59.80	59.50	2.9	2,227	0.13%
2022/05/30	0	0.00	2	59.10	59.40	-2	2,220	-0.09%
2022/05/26	0	58.52	0	0.00	58.40	0	2,224	0.00%
2022/05/25	0	0.00	0.1	59.10	59.00	-0.1	2,236	0.00%
2022/05/24	2	59.05	5	59.04	58.70	-3	2,273	-0.13%
2022/05/23	2	60.20	1	59.80	59.80	1	2,253	0.04%
2022/05/20	2	59.80	0	0.00	59.90	2	2,247	0.09%
2022/05/19	2	59.40	5	59.04	59.60	-3	2,234	-0.13%
2022/05/18	2	59.30	1	59.60	59.70	1	2,217	0.05%
2022/05/17	10	59.39	10	59.15	59.30	0	2,192	0.00%
2022/05/16	0	58.80	0	58.80	58.60	0	2,187	0.00%
2022/05/13	0	0.00	4	58.60	58.40	-4	2,181	-0.18%
2022/05/12	4	58.25	0	0.00	57.80	4	2,186	0.18%
2022/05/11	0.1	59.10	7	59.30	58.70	-7	2,164	-0.32%
2022/05/10	6	58.70	4	58.05	58.70	2	2,182	0.09%
2022/05/09	1	58.90	10	58.90	58.60	-9	2,199	-0.41%
2022/05/06	0	59.10	1	59.40	59.80	-1	2,202	-0.04%
2022/05/05	12	59.95	2	59.70	59.70	10	2,214	0.45%
2022/05/04	0	0.00	1	59.20	59.20	-1	2,207	-0.05%
2022/05/03	2	58.90	1	58.80	59.20	1	2,198	0.05%
2022/04/29	0.1	57.00	1	56.70	56.50	-1	2,145	-0.04%
2022/04/28	1	56.30	3	56.40	56.30	-2	2,171	-0.09%
2022/04/27	3	55.63	2	55.00	56.10	1	2,161	0.05%
2022/04/26	5.1	56.04	0	0.00	55.70	5.1	2,164	0.23%
2022/04/25	1.1	56.21	0	0.00	56.00	1.1	2,263	0.05%
2022/04/22	2	57.50	0	57.50	57.40	2	2,284	0.09%
2022/04/21	2	57.45	1	57.70	57.50	1	2,321	0.04%
2022/04/20	1	57.40	0	0.00	57.20	1	2,391	0.04%
2022/04/18	1	57.30	7.7	56.88	57.10	-6.7	2,422	-0.28%
2022/04/15	3	57.50	0	0.00	57.20	3	2,439	0.12%
2022/04/14	1	58.40	0	0.00	58.20	1	2,472	0.04%
2022/04/13	2	57.80	0	0.00	58.30	2	2,505	0.08%
2022/04/12	4	58.00	0	0.00	57.50	4	2,613	0.15%
2022/04/11	2	58.50	2	59.45	58.50	0	2,602	0.00%
2022/04/08	3	60.07	1	60.20	60.10	2	2,555	0.08%
2022/04/07	4	59.88	6	60.28	59.40	-2	2,480	-0.08%
2022/04/06	5	58.68	0	0.00	58.70	5	2,401	0.21%
2022/04/01	0.1	59.50	0	0.00	59.60	0.1	2,395	0.00%
2022/03/31	3	59.73	1	59.80	59.60	2	2,407	0.08%
2022/03/30	3	60.20	0	0.00	59.90	3	2,403	0.12%
2022/03/29	5	60.86	7	60.13	60.10	-2	2,382	-0.08%
2022/03/28	6	59.92	7	60.23	60.70	-1	2,332	-0.04%
2022/03/24	1	58.90	2	58.90	59.40	-1	2,242	-0.04%
2022/03/23	1	59.30	2	59.20	59.20	-1	2,260	-0.04%
2022/03/22	2	59.00	0	0.00	59.20	2	2,261	0.09%
2022/03/21	0	0.00	9	59.16	59.10	-9	2,285	-0.39%
2022/03/18	3	58.73	0	0.00	58.60	3	2,310	0.13%
2022/03/17	2	58.45	6	58.78	58.80	-4	2,325	-0.17%
2022/03/16	0	0.00	1	58.10	58.30	-1	2,311	-0.04%
2022/03/15	6	57.30	0	0.00	57.20	6	2,344	0.26%
2022/03/14	0	0.00	7	58.31	58.20	-7	2,353	-0.30%
2022/03/10	4	57.75	0	0.00	57.90	4	2,372	0.17%
2022/03/09	1	57.00	5	57.00	57.20	-4	2,360	-0.17%
2022/03/08	7.1	55.48	0	0.00	54.90	7.1	2,340	0.30%
2022/03/07	7	56.27	0	0.00	56.10	7	2,321	0.30%
2022/03/04	1	58.20	1	58.30	58.00	0	2,326	0.00%
2022/03/02	2	57.40	0	0.00	57.80	2	2,418	0.08%
2022/03/01	2	57.30	0	0.00	57.80	2	2,433	0.08%
2022/02/25	1	56.70	0	0.00	56.90	1	2,457	0.04%
2022/02/24	9.1	56.68	0	0.00	56.20	9.1	2,501	0.36%
2022/02/22	1	57.82	0	0.00	57.90	1	2,574	0.04%
2022/02/18	0.1	58.75	0	0.00	58.70	0.1	2,916	0.00%
2022/02/15	0.3	58.00	0	0.00	57.90	0.3	3,101	0.01%
2022/02/14	0	58.00	0	0.00	57.80	0	3,129	0.00%
2022/02/10	0	59.20	3	59.27	59.30	-3	3,229	-0.09%
2022/02/09	0.3	58.80	7	58.47	59.00	-6.7	3,266	-0.21%
2022/02/08	6	57.47	0	0.00	57.50	6	3,301	0.18%
2022/02/07	7	56.61	2.6	56.88	57.20	4.4	3,431	0.13%
2022/01/26	2	56.55	16.3	56.84	56.50	-14.3	3,443	-0.42%
2022/01/25	5	57.54	0	0.00	57.10	5	3,496	0.14%
2022/01/24	18.2	57.51	1	57.50	57.80	17.2	3,530	0.49%
2022/01/21	3.2	58.64	7	58.80	58.30	-3.8	3,548	-0.11%
2022/01/20	1	59.10	0	0.00	59.50	1	3,593	0.03%
2022/01/19	0	0.00	1	60.00	59.50	-1	3,629	-0.03%
2022/01/18	0.5	60.10	15	60.16	59.70	-14.5	3,661	-0.40%
2022/01/17	3	58.57	1	58.80	58.90	2	3,565	0.06%
2022/01/14	9	57.97	0	0.00	58.00	9	3,541	0.25%
2022/01/13	2	58.80	10	58.80	59.00	-8	3,558	-0.22%
2022/01/12	2	57.45	0	0.00	57.80	2	3,518	0.06%
2022/01/11	6	57.63	1	57.50	57.50	5	3,566	0.14%
2022/01/10	3	58.40	0	0.00	58.50	3	3,567	0.08%
2022/01/07	2	58.40	4	58.10	58.10	-2	3,596	-0.06%
2022/01/06	1	59.20	0	0.00	59.30	1	3,572	0.03%
2022/01/05	8	60.25	1	59.70	59.60	7	3,597	0.19%
2022/01/04	1	58.60	0.1	58.90	58.30	0.9	3,518	0.03%
2021/12/27	3	58.97	3	58.80	58.90	0	3,720	0.00%
2021/12/22	1	58.00	2	58.05	58.20	-1	3,885	-0.03%
2021/12/20	2	57.40	0	0.00	57.20	2	3,959	0.05%
2021/12/17	4	57.95	5	57.94	57.60	-1	3,987	-0.03%
2021/12/16	5	57.50	1	57.60	57.60	4	3,999	0.10%
2021/12/15	1	57.00	1	57.70	57.00	0	4,034	0.00%
2021/12/14	2	57.40	6	57.43	57.30	-4	4,034	-0.10%
2021/12/13	13	57.65	0	0.00	57.50	13	4,050	0.32%
2021/12/10	1	58.10	0	0.00	58.10	1	4,072	0.02%
2021/12/09	2.1	59.00	1	58.80	58.70	1.1	4,078	0.03%
2021/12/08	0	0.00	1	60.60	60.10	-1	4,062	-0.02%
2021/12/07	1	60.20	1	60.40	60.20	0	4,099	0.00%
2021/12/06	2	60.30	2	60.50	60.20	0	4,168	0.00%
2021/12/03	1	59.60	1	60.00	60.00	0	4,334	0.00%
2021/11/30	0	0.00	2	59.40	59.30	-2	4,793	-0.04%
2021/11/29	0	0.00	3	58.13	58.60	-3	4,886	-0.06%
2021/11/26	7.1	59.37	10	59.42	59.00	-2.9	4,977	-0.06%
2021/11/24	1	60.90	1	61.00	61.10	0	5,079	0.00%
2021/11/23	2.1	61.38	9	60.97	60.60	-6.9	5,241	-0.13%
2021/11/22	5	62.12	10	61.60	62.20	-5	5,264	-0.09%
2021/11/19	1	63.10	17.2	62.37	61.90	-16.2	5,347	-0.30%
2021/11/18	16	63.83	15	63.45	62.80	1	5,379	0.02%
2021/11/17	10	61.38	10	62.77	62.70	0	5,307	0.00%
2021/11/16	9	61.11	9	61.06	61.00	0	5,224	0.00%
2021/11/15	7	60.74	11	61.25	61.40	-4	5,275	-0.08%
2021/11/12	0	0.00	1	59.60	59.70	-1	5,328	-0.02%
2021/11/11	10	59.80	0	0.00	59.70	10	5,407	0.18%
2021/11/10	5	60.00	5	59.80	59.80	0	5,739	0.00%
2021/11/09	3	59.97	10	59.80	60.20	-7	5,876	-0.12%
2021/11/08	1	60.30	1	60.80	60.20	0	5,900	0.00%
2021/11/05	2	60.35	3	60.23	60.20	-1	6,023	-0.02%
2021/11/04	13	60.19	16	60.35	60.40	-3	6,187	-0.05%
2021/11/03	14	58.47	12	58.43	58.90	2	6,296	0.03%
2021/11/02	2	58.00	5	58.42	58.10	-3	6,409	-0.05%
2021/11/01	1	58.70	6	58.68	59.60	-5	6,696	-0.07%
2021/10/29	5	58.74	1	59.30	58.60	4	6,956	0.06%
2021/10/28	17	59.05	3	58.87	59.20	14	7,005	0.20%
2021/10/27	1	58.30	1	58.50	58.60	0	7,162	0.00%
2021/10/26	2	58.20	5.3	58.08	58.10	-3.3	7,365	-0.04%
2021/10/25	3	57.33	1	57.40	57.30	2	7,748	0.03%
2021/10/22	2.3	57.00	2	56.95	57.10	0.3	7,918	0.00%
2021/10/21	8	56.83	2	57.20	56.60	6	8,144	0.07%
2021/10/20	2.5	56.92	2	56.90	57.30	0.5	8,352	0.01%
2021/10/19	0	0.00	3	57.13	57.20	-3	8,481	-0.04%
2021/10/15	0.3	56.60	0	0.00	56.40	0.3	8,835	0.00%
2021/10/14	1	54.30	0	0.00	54.50	1	8,954	0.01%
2021/10/13	3	54.50	1	55.70	54.30	2	9,232	0.02%
2021/10/12	4	55.45	0	0.00	55.60	4	9,616	0.04%
2021/10/08	1	56.10	0	0.00	56.40	1	9,632	0.01%
2021/10/07	1	56.50	0	0.00	56.70	1	9,690	0.01%
2021/10/06	0	0.00	1	56.60	55.50	-1	9,818	-0.01%
2021/10/05	3.1	55.97	3	55.10	57.20	0.1	9,815	0.00%
2021/10/04	1.1	55.50	9	55.61	55.40	-8	9,782	-0.08%
2021/10/01	2.1	57.92	2	57.65	57.20	0.1	9,766	0.00%
2021/09/30	0	0.00	20	58.50	59.40	-20	9,847	-0.20%
2021/09/29	6	59.02	0	0.00	58.40	6	10,009	0.06%
2021/09/27	2	62.20	6	62.10	62.20	-4	10,199	-0.04%
2021/09/24	1	62.00	1	62.10	62.40	0	10,380	0.00%
2021/09/23	21	61.69	2	61.60	61.80	19	10,407	0.18%
2021/09/22	8	61.48	1	61.60	61.20	7	10,444	0.07%
2021/09/17	3	63.30	0	0.00	63.10	3	10,536	0.03%
2021/09/16	1	64.10	7.1	63.62	63.50	-6.1	10,565	-0.06%
2021/09/15	6	62.85	0	0.00	62.80	6	10,627	0.06%
2021/09/14	2	64.30	1	64.30	64.10	1	10,679	0.01%
2021/09/13	2	64.25	0	0.00	64.10	2	10,698	0.02%
2021/09/10	4	64.88	3	65.10	65.30	1	10,720	0.01%
2021/09/09	1	64.00	0	0.00	64.60	1	10,741	0.01%
2021/09/08	13	64.09	10	64.02	62.80	3	10,706	0.03%
2021/09/07	2	64.90	35	64.89	66.10	-33	10,607	-0.31%
2021/09/06	8	66.54	2	66.40	66.20	6	10,645	0.06%
2021/09/03	46	66.60	13	66.24	67.20	33	10,541	0.31%
2021/09/02	8	65.61	28	65.12	64.60	-20	10,414	-0.19%
2021/09/01	9	65.08	2	65.30	65.60	7	10,339	0.07%
2021/08/31	1	63.60	4	64.43	65.00	-3	10,289	-0.03%
2021/08/30	7	63.77	7	63.94	64.20	0	10,495	0.00%
2021/08/27	58	63.81	57	64.17	63.10	1	10,541	0.01%
2021/08/26	5	62.26	3	62.10	62.40	2	10,410	0.02%
2021/08/25	2	62.45	6	62.78	62.50	-4	10,348	-0.04%
2021/08/24	14.4	61.30	18	61.59	62.20	-3.6	10,262	-0.04%
2021/08/23	7	61.10	8	61.21	61.60	-1	10,185	-0.01%
2021/08/20	1	60.50	5	60.16	60.20	-4	10,104	-0.04%
2021/08/19	14.3	59.93	4	60.30	59.10	10.3	10,046	0.10%
2021/08/18	14	60.96	9	60.99	62.10	5	9,937	0.05%
2021/08/17	8.8	59.94	13	60.51	59.20	-4.2	9,851	-0.04%
2021/08/16	17	59.97	26	60.09	60.70	-9	9,775	-0.09%
2021/08/13	32.2	66.37	7	66.63	65.50	25.2	9,433	0.27%
2021/08/12	11	68.14	23	67.98	68.60	-12	9,282	-0.13%
2021/08/11	21	68.49	20	68.94	67.50	1	9,218	0.01%
2021/08/10	16	68.23	65	68.81	70.40	-49	9,120	-0.54%
2021/08/09	18	70.67	31.4	70.61	69.90	-13.4	9,013	-0.15%
2021/08/06	27.1	70.91	8.6	71.09	71.60	18.5	8,831	0.21%
2021/08/05	31.1	70.62	22.7	70.33	71.00	8.4	8,767	0.10%
2021/08/04	29	68.68	34	68.16	68.10	-5	8,575	-0.06%
2021/08/03	13	65.24	28	65.53	66.00	-15	8,370	-0.18%
2021/08/02	2	66.05	9	65.56	65.50	-7	8,308	-0.08%
2021/07/30	9.1	64.17	15.5	64.34	64.10	-6.4	8,124	-0.08%
2021/07/29	113.2	63.38	83	63.67	64.30	30.2	7,983	0.38%	大買/
2021/07/28	7.1	60.20	19	60.28	61.40	-11.9	7,627	-0.16%
2021/07/27	20.5	62.23	18.2	62.20	62.20	2.4	7,613	0.03%
2021/07/26	2.6	63.23	10.1	62.83	63.10	-7.5	7,526	-0.10%
2021/07/23	10	61.23	4.1	61.23	60.50	5.9	7,667	0.08%
2021/07/22	3.1	60.80	16	60.89	60.90	-12.9	7,936	-0.16%
2021/07/21	21	60.59	8.9	60.59	60.10	12.2	7,914	0.15%
2021/07/20	13	59.57	11	58.97	59.60	2	7,778	0.03%
2021/07/19	13	59.33	161.2	60.02	59.20	-148.2	7,653	-1.94%	大賣/鉅額交易
2021/07/16	194.2	60.73	62.1	59.68	60.50	132.1	7,453	1.77%	大買/鉅額交易
2021/07/15	9	57.89	2	57.90	58.10	7	7,075	0.10%
2021/07/14	14	57.19	4.1	57.33	57.20	9.9	7,098	0.14%
2021/07/13	10	57.48	11	57.91	57.40	-1	7,194	-0.01%
2021/07/12	10	57.08	0.5	57.00	56.80	9.5	7,081	0.13%
2021/07/09	5	56.52	8	56.45	56.50	-3	7,110	-0.04%
2021/07/08	2	57.25	62	57.07	57.00	-60	7,248	-0.83%
2021/07/07	7	57.24	20	57.14	56.90	-13	7,335	-0.18%
2021/07/06	30	58.69	22	58.58	58.30	8	7,288	0.11%
2021/07/05	41	59.02	32.4	58.99	59.90	8.6	7,212	0.12%
2021/07/02	2.2	56.82	13	56.73	57.10	-10.9	7,022	-0.15%
2021/07/01	65.3	57.20	70.3	56.97	57.10	-5	7,046	-0.07%
2021/06/30	5	55.98	7	55.89	56.00	-2	6,950	-0.03%
2021/06/29	12	55.78	6.1	55.66	56.00	5.9	6,930	0.09%
2021/06/28	7	55.71	20.1	56.07	55.90	-13.1	6,901	-0.19%
2021/06/25	9	55.44	6	55.03	55.00	3	6,801	0.04%
2021/06/24	10.2	55.39	3	55.60	55.00	7.2	6,793	0.11%
2021/06/23	14	54.73	16	54.63	54.90	-2	6,745	-0.03%
2021/06/22	15	54.33	9	54.02	54.10	6	6,683	0.09%
2021/06/21	9.4	54.01	15	54.27	53.80	-5.6	6,652	-0.08%
2021/06/18	11	54.85	5.6	54.95	54.60	5.4	6,664	0.08%
2021/06/17	2	54.10	2	54.20	54.60	0	6,660	0.00%
2021/06/16	13	54.28	3	54.73	54.20	10	6,703	0.15%
2021/06/15	13	54.22	25.3	54.32	54.50	-12.3	6,708	-0.18%
2021/06/11	20	53.17	8	53.33	53.30	12	6,643	0.18%
2021/06/10	7.3	53.27	2	52.90	52.80	5.3	6,690	0.08%
2021/06/09	11	52.96	16	52.89	52.80	-5	6,688	-0.07%
2021/06/08	9	52.78	33.1	52.66	52.70	-24.1	6,726	-0.36%
2021/06/07	72.9	53.49	27	53.47	52.50	45.9	6,780	0.68%
2021/06/04	56.2	52.35	19	52.24	52.50	37.2	6,529	0.57%
2021/06/03	4	50.90	18	51.09	52.00	-14	6,471	-0.22%
2021/06/02	10	51.00	5	50.82	50.50	5	6,451	0.08%
2021/06/01	0	0.00	3	51.00	51.00	-3	6,501	-0.05%
2021/05/31	1	50.30	1	50.50	50.30	0	6,522	0.00%
2021/05/28	2	49.95	1	50.00	50.20	1	6,544	0.02%
2021/05/27	5	49.16	1	48.95	49.05	4	6,581	0.06%
2021/05/25	2	49.48	1	50.00	49.45	1	6,734	0.01%
2021/05/24	1	48.40	1	48.50	48.65	0	6,795	0.00%
2021/05/21	2	48.55	0	0.00	47.85	2	6,846	0.03%
2021/05/20	1.3	47.99	2	47.75	47.60	-0.7	6,999	-0.01%
2021/05/19	1	48.00	0	0.00	48.45	1	7,102	0.01%
2021/05/18	4	46.90	17	46.86	48.35	-13	7,172	-0.18%
2021/05/17	11	45.61	8	45.10	44.95	3	7,324	0.04%
2021/05/14	3	48.07	0	0.00	48.10	3	7,331	0.04%
2021/05/13	10	46.96	13	46.67	47.80	-3	7,333	-0.04%
2021/05/12	32.1	47.14	15	47.19	47.15	17.1	7,325	0.23%
2021/05/11	12.1	50.08	20	50.46	49.65	-7.9	7,256	-0.11%
2021/05/10	2	51.70	1	51.60	51.40	1	7,265	0.01%
2021/05/07	1	51.80	1	52.00	51.90	0	7,393	0.00%
2021/05/06	8	50.70	2	50.30	50.60	6	7,539	0.08%
2021/05/05	3	51.63	15	51.95	51.20	-12	7,670	-0.16%
2021/05/04	28.1	51.60	6	52.40	52.10	22.1	7,998	0.28%
2021/05/03	37	53.16	70.1	53.04	52.40	-33.1	8,133	-0.41%
2021/04/29	16	55.11	25	56.05	54.60	-9	8,583	-0.10%
2021/04/28	17	54.58	47.2	54.91	55.80	-30.2	9,138	-0.33%
2021/04/27	31	53.04	22	52.95	53.00	9	9,147	0.10%
2021/04/26	22	52.68	21.5	52.48	52.90	0.5	9,166	0.01%
2021/04/23	1.1	50.72	8	50.88	51.60	-7	9,114	-0.08%
2021/04/22	3	51.93	2	51.80	50.80	1	9,255	0.01%
2021/04/21	2	52.10	22	51.96	52.20	-20	9,383	-0.21%
2021/04/20	12	51.99	8	52.03	52.10	4	9,501	0.04%
2021/04/19	11.2	51.74	27	52.03	52.00	-15.8	9,620	-0.16%
2021/04/16	3.1	50.07	2	50.00	50.10	1.1	9,541	0.01%
2021/04/15	12.1	50.13	4	50.08	50.10	8.1	9,665	0.08%
2021/04/14	40.1	49.56	22	49.83	49.90	18.1	9,702	0.19%
2021/04/13	29.2	51.10	15	50.99	50.30	14.2	9,875	0.14%
2021/04/12	28.3	52.05	10	51.86	51.60	18.3	10,141	0.18%
2021/04/09	10	52.63	10	52.63	52.40	0	10,152	0.00%
2021/04/08	22	53.16	13	53.21	53.20	9	10,072	0.09%
2021/04/07	31	53.08	2	53.20	53.30	29	10,044	0.29%
2021/04/06	23.1	52.83	4	52.95	53.10	19.1	10,017	0.19%
2021/04/01	12	52.21	6	52.30	52.20	6	9,931	0.06%
2021/03/31	6	52.50	37	52.22	52.30	-31	9,994	-0.31%
2021/03/30	12	52.22	6	52.23	52.50	6	10,084	0.06%
2021/03/29	8	52.25	15	52.27	52.20	-7	10,092	-0.07%
2021/03/26	9	52.16	5	52.20	52.10	4	10,136	0.04%
2021/03/25	4.1	52.00	6	52.03	51.90	-2	10,177	-0.02%
2021/03/24	6	52.33	7	52.29	52.10	-1	10,204	-0.01%
2021/03/23	2.1	52.88	6.1	52.45	52.50	-4	10,219	-0.04%
2021/03/22	7.1	52.73	13	52.77	52.60	-5.9	10,244	-0.06%
2021/03/19	0.1	53.10	7.2	52.86	53.10	-7.2	10,233	-0.07%
2021/03/18	2	52.50	12	52.58	52.60	-10	10,229	-0.10%
2021/03/17	35	52.09	17.4	52.09	52.10	17.6	10,319	0.17%
2021/03/16	5	52.84	3.1	52.87	52.60	1.9	10,304	0.02%
2021/03/15	1	52.30	13.3	52.12	52.30	-12.3	10,349	-0.12%
2021/03/12	5.2	52.02	22	52.30	52.00	-16.8	10,422	-0.16%
2021/03/11	8.3	51.84	5	51.70	51.80	3.3	10,551	0.03%
2021/03/10	4.3	50.68	28	50.66	50.70	-23.7	10,568	-0.22%
2021/03/09	5.1	49.76	9	49.97	50.50	-3.9	10,669	-0.04%
2021/03/08	0	0.00	1	50.20	50.10	-1	10,732	-0.01%
2021/03/05	4	50.19	7.2	50.23	50.30	-3.2	10,830	-0.03%
2021/03/04	5	50.40	7	50.89	50.20	-2	10,990	-0.02%
2021/03/03	3	50.70	11.3	50.69	50.80	-8.3	11,040	-0.08%
2021/03/02	1	51.70	11.4	51.06	50.70	-10.4	11,148	-0.09%
2021/02/26	21	50.67	5	50.46	50.60	16	11,411	0.14%
2021/02/25	1	51.30	0	0.00	51.20	1	11,762	0.01%
2021/02/24	9	51.70	2.1	52.36	51.30	6.9	11,867	0.06%
2021/02/23	2	51.55	9.4	51.75	51.90	-7.4	11,835	-0.06%
2021/02/22	4	51.43	18	51.65	51.90	-14	11,850	-0.12%
2021/02/19	4.5	50.70	2	51.05	51.10	2.5	11,822	0.02%
2021/02/18	15	51.86	34	51.61	51.80	-19	11,754	-0.16%
2021/02/17	57	51.64	15.2	51.96	52.00	41.8	11,727	0.36%
2021/02/05	25.1	50.20	23	50.31	50.30	2.1	11,515	0.02%
2021/02/04	10	49.65	3	49.55	49.60	7	11,440	0.06%
2021/02/03	10.1	49.16	5	49.40	49.15	5.1	11,480	0.04%
2021/02/02	21	49.23	2	49.20	49.50	19	11,469	0.17%
2021/02/01	5	48.09	4	48.10	48.25	1	11,515	0.01%
2021/01/29	7	49.75	35	49.17	48.65	-28	11,479	-0.24%
2021/01/28	17.3	49.93	23	49.56	50.00	-5.8	11,335	-0.05%
2021/01/27	16.2	51.13	20.1	51.56	51.20	-3.9	11,155	-0.03%
2021/01/26	64	52.95	43.1	52.55	52.50	20.9	10,929	0.19%
2021/01/25	40.3	52.52	12	51.96	51.80	28.3	10,533	0.27%
2021/01/22	72.1	52.22	62	52.17	52.50	10.1	10,241	0.10%
2021/01/21	98	51.16	136	51.20	51.50	-38	9,656	-0.39%	大賣/
2021/01/20	25	48.55	64	48.63	48.25	-39	8,712	-0.45%
2021/01/19	6	47.78	5	47.57	47.60	1	8,273	0.01%
2021/01/18	13.1	46.09	33	46.07	46.80	-20	8,138	-0.25%
2021/01/15	27	48.39	11	47.73	47.25	16	8,052	0.20%
2021/01/14	8	48.50	36	48.18	48.50	-28	7,888	-0.35%
2021/01/13	0	0.00	3	47.55	47.45	-3	7,663	-0.04%
2021/01/12	14.5	46.99	1	47.95	46.50	13.5	7,496	0.18%
2021/01/11	24	46.94	5	47.09	47.20	19	7,296	0.26%
2021/01/08	11.1	46.88	70	46.65	47.05	-58.9	7,211	-0.82%
2021/01/07	3	46.83	11	46.62	46.60	-8	7,045	-0.11%
2021/01/06	32.6	47.18	53	47.07	46.65	-20.4	6,942	-0.29%
2021/01/05	65.1	47.17	45	48.13	48.25	20.1	6,586	0.30%
2021/01/04	5	45.81	40	45.88	46.10	-35	6,217	-0.56%
2020/12/31	11	45.37	4	45.53	45.25	7	6,143	0.11%
2020/12/30	0	0.00	10	45.65	45.65	-10	6,166	-0.16%
2020/12/29	3	45.48	162	45.23	45.25	-159	6,233	-2.55%	大賣/鉅額交易
2020/12/28	1	45.80	15	45.87	45.70	-14	6,188	-0.23%
2020/12/25	10	45.95	1	46.10	45.90	9	6,182	0.15%
2020/12/24	8	45.62	20	45.83	45.90	-12	6,150	-0.20%
2020/12/23	3	44.95	1	45.25	44.75	2	6,097	0.03%
2020/12/22	11	45.57	27	45.49	44.70	-16	6,102	-0.26%
2020/12/21	6	44.56	4	44.74	45.50	2	6,046	0.03%
2020/12/18	7	44.96	0	0.00	44.80	7	5,954	0.12%
2020/12/17	2	45.40	8	45.47	45.40	-6	5,901	-0.10%
2020/12/16	6	45.41	16	45.57	45.80	-10	5,882	-0.17%
2020/12/15	13	45.38	31	44.91	44.70	-18	5,803	-0.31%
2020/12/14	20	45.35	4	45.10	45.45	16	5,763	0.28%
2020/12/11	9	45.11	36	45.15	45.05	-27	5,722	-0.47%
2020/12/10	24	45.98	9	46.10	45.70	15	5,615	0.27%
2020/12/09	113	46.66	11	46.73	46.65	102	5,521	1.85%	大買/鉅額交易
2020/12/08	6	45.80	6	45.93	45.90	0	5,368	0.00%
2020/12/07	54	46.45	19	46.29	46.00	35	5,281	0.66%
2020/12/04	34	45.16	13	45.31	45.45	21	5,122	0.41%
2020/12/03	14	45.42	47	45.27	45.15	-33	5,005	-0.66%
2020/12/02	12	45.28	25	45.17	45.15	-13	4,911	-0.26%
2020/12/01	5	44.96	5	45.03	45.10	0	4,885	0.00%
2020/11/30	20	44.95	19	44.91	45.15	1	4,780	0.02%
2020/11/27	5	44.46	6	44.45	44.40	-1	4,597	-0.02%
2020/11/26	4	44.11	5.1	44.24	44.55	-1.1	4,514	-0.02%
2020/11/25	15	43.94	19	43.75	44.35	-4	4,389	-0.09%
2020/11/24	20	44.36	27.1	44.48	44.30	-7.1	4,075	-0.18%
2020/11/23	24	43.07	61	43.12	43.30	-37	3,704	-1.00%
2020/11/20	13	42.07	8.1	41.85	42.40	4.9	3,549	0.14%
2020/11/19	3	42.10	2	42.60	42.20	1	3,505	0.03%
2020/11/18	8	42.13	3	41.78	42.50	5	3,469	0.14%
2020/11/17	11	41.42	0	0.00	41.40	11	3,468	0.32%
2020/11/16	2	41.15	0	0.00	41.30	2	3,595	0.06%
2020/11/13	0	0.00	1	40.70	40.80	-1	3,699	-0.03%
2020/11/12	2	40.65	9	40.80	40.60	-7	3,850	-0.18%
2020/11/11	15	40.70	12	40.82	41.10	3	3,897	0.08%
2020/11/10	15	40.00	1.3	40.09	40.35	13.7	3,812	0.36%
2020/11/09	15	39.82	22	40.41	40.60	-7	3,780	-0.19%
2020/11/06	2	39.13	12	39.19	39.25	-10	3,704	-0.27%
2020/11/04	1	37.95	0	0.00	38.10	1	3,692	0.03%
2020/11/03	0	0.00	11	37.85	37.90	-11	3,752	-0.29%
2020/11/02	0	0.00	50	37.74	37.30	-50	3,880	-1.29%
2020/10/29	0	0.00	2	38.20	38.30	-2	4,051	-0.05%
2020/10/28	3	38.37	1	38.45	38.35	2	4,110	0.05%
2020/10/27	4	38.66	2	38.60	38.65	2	4,168	0.05%
2020/10/22	1	38.70	4	38.70	38.55	-3	4,500	-0.07%
2020/10/21	7.3	38.88	0	0.00	38.75	7.3	4,722	0.16%
2020/10/20	2	38.90	0	0.00	38.95	2	5,001	0.04%
2020/10/19	0	0.00	1	38.70	38.65	-1	5,211	-0.02%
2020/10/16	8	38.66	0	0.00	38.40	8	5,360	0.15%
2020/10/15	45	39.15	0	0.00	38.85	45	5,415	0.83%
2020/10/14	22	39.20	9	39.20	39.20	13	5,468	0.24%
2020/10/13	2	38.80	6	38.82	38.90	-4	5,564	-0.07%
2020/10/12	1	39.05	0	0.00	38.85	1	5,618	0.02%
2020/10/08	32	39.27	0	0.00	39.30	32	5,736	0.56%
2020/10/07	3	38.82	12	38.94	39.30	-9	5,971	-0.15%
2020/10/06	4	38.69	2	38.65	38.50	2	6,109	0.03%
2020/10/05	2	37.88	1	37.90	38.00	1	6,152	0.02%
2020/09/30	0	0.00	6	37.32	37.75	-6	6,252	-0.10%
2020/09/29	9	37.42	103	37.36	37.20	-94	6,332	-1.48%	大賣/
2020/09/28	111	37.63	3	37.62	37.60	108	6,483	1.67%	大買/鉅額交易
2020/09/25	1	36.85	12	37.28	37.00	-11	6,641	-0.17%
2020/09/23	2	38.48	0	0.00	38.40	2	6,914	0.03%
2020/09/21	6	39.36	0	0.00	39.15	6	7,236	0.08%
2020/09/18	2	39.83	0	0.00	39.80	2	7,473	0.03%
2020/09/16	4	40.25	5	40.44	40.10	-1	7,867	-0.01%
2020/09/15	7	40.16	5	40.19	40.00	2	8,011	0.02%
2020/09/14	0	0.00	0	39.30	39.30	0	8,027	0.00%
2020/09/11	2	39.30	0	0.00	38.85	2	8,070	0.02%
2020/09/10	1.3	39.53	1	39.30	39.15	0.3	8,076	0.00%
2020/09/09	3	39.28	1	38.85	39.60	2	8,076	0.02%
2020/09/08	2.2	38.98	0	0.00	38.90	2.2	8,056	0.03%
2020/09/07	10.2	39.84	1	39.50	39.20	9.2	8,087	0.11%
2020/09/04	2.3	39.37	3	39.20	39.85	-0.8	8,172	-0.01%
2020/09/03	3	38.95	1	38.70	38.75	2	8,117	0.02%
2020/09/02	12	38.72	1	39.00	39.05	11	8,129	0.14%
2020/09/01	3	38.02	1	38.30	38.25	2	8,157	0.02%
2020/08/31	3	38.23	1	38.40	38.15	2	8,196	0.02%
2020/08/28	5	38.67	1	38.55	38.55	4	8,244	0.05%
2020/08/27	7	38.76	2	39.15	38.45	5	8,380	0.06%
2020/08/26	4	39.01	2	38.95	39.35	2	8,773	0.02%
2020/08/25	24	38.84	0	0.00	38.75	24	8,874	0.27%
2020/08/24	8.5	38.45	4	38.25	38.35	4.5	8,879	0.05%
2020/08/21	11	39.08	3	39.28	38.85	8	8,865	0.09%
2020/08/20	13.3	39.42	16	39.43	38.80	-2.7	8,757	-0.03%
2020/08/19	23	41.91	28	41.61	41.20	-5	8,651	-0.06%
2020/08/18	17	42.93	4.6	42.65	42.60	12.4	8,541	0.14%
2020/08/17	6.2	43.74	2	43.78	44.40	4.2	8,442	0.05%
2020/08/14	12	43.23	2	42.70	43.25	10	8,466	0.12%
2020/08/13	2	43.00	4	42.98	42.80	-2	8,505	-0.02%
2020/08/12	15	42.24	4	42.35	42.55	11	8,485	0.13%
2020/08/11	3	43.28	5	43.03	43.05	-2	8,490	-0.02%
2020/08/10	0	0.00	3	44.13	43.85	-3	8,497	-0.04%
2020/08/07	8	44.45	9	44.13	44.40	-1	8,504	-0.01%
2020/08/06	16.3	44.68	2	44.25	44.25	14.3	8,486	0.17%
2020/08/05	6.2	44.21	5	44.28	44.95	1.2	8,407	0.01%
2020/08/04	3	42.87	0	0.00	42.90	3	8,305	0.04%
2020/08/03	8	42.96	1	42.90	42.85	7	8,356	0.08%
2020/07/31	5.1	43.00	1	42.75	43.70	4.1	8,432	0.05%
2020/07/30	3	42.55	0	0.00	42.60	3	8,487	0.04%
2020/07/29	8	42.24	5	42.14	42.25	3	8,535	0.04%
2020/07/28	14	44.81	2	43.50	42.50	12	8,563	0.14%
2020/07/27	22	43.93	5	43.75	42.90	17	8,376	0.20%
2020/07/24	162	46.68	4	46.73	46.40	158	8,234	1.92%	大買/鉅額交易
2020/07/23	35.2	46.84	27	47.02	47.65	8.2	7,997	0.10%
2020/07/22	4.2	45.98	9	46.16	45.90	-4.9	7,848	-0.06%
2020/07/21	15	45.36	3	45.37	45.15	12	7,748	0.15%
2020/07/20	2	44.93	2	45.18	44.90	0	7,722	0.00%
2020/07/17	6	44.86	46	45.11	44.65	-40	7,696	-0.52%
2020/07/16	4	44.90	12	44.65	44.95	-8	7,642	-0.10%
2020/07/15	14	44.82	0	0.00	44.60	14	7,600	0.18%
2020/07/14	25	45.27	20	45.28	45.30	5	7,529	0.07%
2020/07/13	4	44.25	24	44.26	44.90	-20	7,316	-0.27%
2020/07/10	21	43.06	2	43.15	42.70	19	7,179	0.26%
2020/07/09	18	44.31	5	44.22	44.05	13	7,102	0.18%
2020/07/08	60	44.50	27.2	44.65	44.40	32.8	7,012	0.47%
2020/07/07	15	43.65	84	43.19	44.00	-69	6,913	-1.00%
2020/07/06	14	43.82	20	43.76	44.00	-6	6,756	-0.09%
2020/07/03	12	42.66	16	42.60	42.65	-4	6,612	-0.06%
2020/07/02	3	41.40	11	41.64	41.65	-8	6,503	-0.12%
2020/07/01	20	41.33	11	40.56	41.05	9	6,419	0.14%
2020/06/30	16	41.17	26	40.82	40.60	-10	6,277	-0.16%
2020/06/29	13	40.83	32	40.79	40.75	-19	6,115	-0.31%
2020/06/24	5	39.94	35	39.85	39.95	-30	5,881	-0.51%
2020/06/23	74	39.82	24	39.65	39.80	50	5,784	0.86%
2020/06/22	132	38.95	53	38.96	39.00	79	5,541	1.43%	大買/
2020/06/18	6	37.66	5	38.10	38.00	1	5,402	0.02%
2020/06/17	2	37.55	0	0.00	37.55	2	5,375	0.04%
2020/06/16	2	37.40	0	0.00	37.65	2	5,426	0.04%
2020/06/15	1	37.20	2	37.10	36.80	-1	5,539	-0.02%
2020/06/12	2	36.35	1	36.20	37.00	1	5,582	0.02%
2020/06/11	8	37.30	3	37.23	36.85	5	5,657	0.09%
2020/06/10	0	0.00	1	38.10	38.10	-1	5,592	-0.02%
2020/06/09	9	38.44	11	38.44	38.30	-2	5,666	-0.04%
2020/06/08	7	38.49	8.1	38.60	38.35	-1.1	5,734	-0.02%
2020/06/05	6	38.45	3	38.38	38.30	3	5,734	0.05%
2020/06/04	1	38.50	2	38.08	38.10	-1	5,746	-0.02%
2020/06/03	2	38.30	48	38.42	38.35	-46	5,750	-0.80%
2020/06/02	49	39.73	19	39.27	39.05	30	5,647	0.53%
2020/06/01	7	38.47	7	38.66	38.80	0	5,352	0.00%
2020/05/29	1	37.45	1	37.65	37.40	0	5,230	0.00%
2020/05/28	3	37.45	1	37.35	37.30	2	5,229	0.04%
2020/05/27	3	37.90	3	37.75	37.70	0	5,231	0.00%
2020/05/26	4	37.49	11	37.96	37.90	-7	5,239	-0.13%
2020/05/25	12.3	37.07	14	37.07	37.55	-1.7	5,179	-0.03%
2020/05/22	8	38.19	12	38.34	37.90	-4	5,135	-0.08%
2020/05/21	0	0.00	9	38.41	38.40	-9	5,069	-0.18%
2020/05/20	5	37.17	4	37.48	37.75	1	4,971	0.02%
2020/05/19	6	36.78	2	36.75	36.80	4	4,916	0.08%
2020/05/18	12	37.50	14	37.02	36.60	-2	4,908	-0.04%
2020/05/15	10	37.23	3	37.30	37.20	7	4,849	0.14%
2020/05/14	4	37.80	3	37.40	37.40	1	4,813	0.02%
2020/05/13	0	0.00	1	37.85	38.15	-1	4,799	-0.02%
2020/05/12	5	37.75	15	37.69	37.75	-10	4,773	-0.21%
2020/05/11	6	38.25	6	38.33	38.15	0	4,764	0.00%
2020/05/08	4	38.39	17	38.17	37.95	-13	4,715	-0.28%
2020/05/07	6	38.38	5	38.46	38.20	1	4,648	0.02%
2020/05/06	2	37.58	7	37.56	37.65	-5	4,524	-0.11%
2020/05/05	9	37.31	4	37.10	37.00	5	4,445	0.11%
2020/05/04	4	36.44	3	37.15	36.85	1	4,396	0.02%
2020/04/30	32	36.58	27	36.52	36.60	5	4,337	0.12%
2020/04/29	9	36.12	10	36.10	36.10	-1	4,348	-0.02%
2020/04/28	8	35.84	11	35.70	35.75	-3	4,305	-0.07%
2020/04/27	23	35.62	0	0.00	35.65	23	4,374	0.53%
2020/04/24	5	35.07	6	35.20	35.25	-1	4,323	-0.02%
2020/04/23	7	34.94	7	34.71	34.80	0	4,302	0.00%
2020/04/21	14	34.21	8	34.31	33.85	6	4,396	0.14%
2020/04/20	3	34.55	3	34.60	34.70	0	4,413	0.00%
2020/04/17	0	0.00	1	35.45	34.65	-1	4,417	-0.02%
2020/04/16	23	34.87	20	35.01	34.90	3	4,361	0.07%
2020/04/15	3	34.35	36	34.43	34.35	-33	4,377	-0.75%
2020/04/14	124	34.16	104	34.29	34.30	20	4,378	0.46%	大買/大賣/
2020/04/13	4	33.73	10	33.67	33.50	-6	4,340	-0.14%
2020/04/10	12	33.70	4	33.71	33.70	8	4,361	0.18%
2020/04/09	5	33.64	1	33.80	33.65	4	4,384	0.09%
2020/04/08	0	0.00	2	33.80	33.80	-2	4,343	-0.05%
2020/04/07	10	32.63	0	0.00	33.25	10	4,274	0.23%
2020/04/06	1	31.60	1	31.60	31.80	0	4,221	0.00%
2020/04/01	6	31.10	2	31.05	31.20	4	4,218	0.09%
2020/03/31	1	31.10	17.1	31.14	30.95	-16.1	4,305	-0.38%
2020/03/30	17	30.65	2	30.35	30.70	15	4,281	0.35%
2020/03/27	2	31.35	0	0.00	30.65	2	4,276	0.05%
2020/03/26	14	31.04	3	31.05	31.00	11	4,231	0.26%
2020/03/25	5	31.68	5	31.43	31.15	0	4,200	0.00%
2020/03/24	4	30.03	6	30.11	30.25	-2	4,152	-0.05%
2020/03/20	4	29.05	1	30.05	30.05	3	4,141	0.07%
2020/03/19	18	27.71	2	28.48	27.40	16	4,099	0.39%
2020/03/18	78	30.82	0	0.00	30.20	78	4,148	1.88%
2020/03/17	29	31.29	20	31.33	31.05	9	4,276	0.21%
2020/03/16	17	32.13	0	0.00	31.85	17	4,156	0.41%
2020/03/13	61	31.65	10	31.59	33.20	51	4,103	1.24%
2020/03/12	1	34.20	3	33.63	33.55	-2	4,006	-0.05%
2020/03/11	2	35.53	1	35.95	35.45	1	3,984	0.03%
2020/03/10	0	0.00	6	35.70	35.75	-6	4,055	-0.15%
2020/03/09	4	35.56	2	35.33	34.85	2	3,986	0.05%
2020/03/06	6	36.30	41	36.50	36.40	-35	3,923	-0.89%
2020/03/05	0	0.00	9.2	36.67	36.90	-9.2	3,961	-0.23%
2020/03/03	2	35.08	0	0.00	35.00	2	3,845	0.05%
2020/02/27	5	34.14	7	34.20	34.10	-2	3,779	-0.05%
2020/02/26	10	34.89	1	35.20	34.85	9	3,750	0.24%
2020/02/25	1	34.50	0	0.00	35.15	1	3,766	0.03%
2020/02/24	1	34.80	4	35.00	34.90	-3	3,758	-0.08%
2020/02/21	4	35.73	4	35.40	35.30	0	3,818	0.00%
2020/02/18	2	36.20	12	36.01	35.85	-10	3,885	-0.26%
2020/02/17	3	36.10	3	35.95	36.00	0	3,903	0.00%
2020/02/14	3	36.00	3	36.35	36.35	0	3,908	0.00%
2020/02/13	9	35.89	0	0.00	35.85	9	3,905	0.23%
2020/02/12	1	36.00	1	36.15	36.15	0	3,941	0.00%
2020/02/11	0	0.00	3	35.23	35.30	-3	3,951	-0.08%
2020/02/10	6	34.78	3	34.75	34.80	3	4,074	0.07%
2020/02/07	8	34.99	2	34.80	34.85	6	4,648	0.13%
2020/02/06	6	35.09	13	35.02	35.20	-7	4,704	-0.15%
2020/02/05	3	33.73	2	33.90	34.05	1	4,728	0.02%
2020/02/04	2	33.15	9	33.58	33.70	-7	4,766	-0.15%
2020/02/03	9	32.80	4	32.75	32.75	5	4,833	0.10%
2020/01/31	10	34.19	0	0.00	34.40	10	4,856	0.21%
2020/01/30	15	34.39	109	34.90	34.00	-94	5,027	-1.87%	大賣/
2020/01/20	6	37.48	0	0.00	37.45	6	5,180	0.12%
2020/01/17	3	37.72	0	0.00	37.55	3	5,276	0.06%
2020/01/16	1	37.90	3	38.07	37.70	-2	5,585	-0.04%
2020/01/15	87	37.84	27	37.67	37.55	60	5,947	1.01%
2020/01/14	0	0.00	1	37.60	37.50	-1	5,874	-0.02%
2020/01/13	6	36.98	3	37.15	37.20	3	5,822	0.05%
2020/01/10	3	37.05	3	36.90	36.95	0	5,862	0.00%
2020/01/09	1	37.05	2	37.15	37.00	-1	6,008	-0.02%
2020/01/08	2	35.90	0	0.00	36.35	2	6,045	0.03%
2020/01/07	0	0.00	13	35.86	36.20	-13	6,036	-0.22%
2020/01/06	2	36.03	0	0.00	35.90	2	6,017	0.03%
2020/01/03	5	36.75	0	0.00	36.80	5	6,014	0.08%
2020/01/02	6	37.13	6	37.20	37.20	0	5,981	0.00%
2019/12/31	11	36.94	3.2	37.05	37.10	7.8	5,988	0.13%
2019/12/30	10	36.84	3	37.00	37.20	7	6,080	0.12%
2019/12/27	5	37.10	5	37.12	37.15	0	6,069	0.00%
2019/12/26	8	37.18	9	37.44	37.40	-1	6,030	-0.02%
2019/12/25	3	36.60	4	36.61	36.70	-1	5,951	-0.02%
2019/12/24	3	36.23	8	36.24	36.25	-5	5,989	-0.08%
2019/12/23	4	36.51	0	36.60	36.55	4	5,999	0.07%
2019/12/20	4.7	36.59	0	0.00	36.50	4.7	6,026	0.08%
2019/12/19	3	36.67	0	0.00	36.55	3	6,083	0.05%
2019/12/18	1	36.95	1	36.90	36.80	0	6,296	0.00%
2019/12/17	7	37.37	0	0.00	37.45	7	6,358	0.11%
2019/12/16	4	37.38	7.1	37.31	37.15	-3.1	6,327	-0.05%
2019/12/13	7	37.32	12	37.54	37.50	-5	6,318	-0.08%
2019/12/12	5	37.14	13	37.21	37.60	-8	6,166	-0.13%
2019/12/11	4	36.48	1	36.45	36.35	3	5,980	0.05%
2019/12/10	0	0.00	2	36.85	36.60	-2	6,007	-0.03%
2019/12/09	3.1	36.81	5	36.70	36.55	-2	6,021	-0.03%
2019/12/06	7	36.63	4	36.46	36.90	3	6,007	0.05%
2019/12/05	2	36.60	11.1	36.17	36.70	-9.1	6,005	-0.15%
2019/12/04	1	34.65	0	0.00	34.80	1	6,032	0.02%
2019/12/03	2	34.23	2	34.75	34.80	0	6,140	0.00%
2019/12/02	3	33.95	2.2	34.05	34.30	0.8	6,203	0.01%
2019/11/29	5	35.24	6.1	35.04	34.90	-1.1	6,196	-0.02%
2019/11/28	1	35.80	0	0.00	35.60	1	6,237	0.02%
2019/11/26	1	35.65	10	35.80	35.55	-9	6,506	-0.14%
2019/11/25	2	35.70	0	0.00	35.55	2	6,658	0.03%
2019/11/22	4	35.68	6	35.73	35.55	-2	6,714	-0.03%
2019/11/21	2	35.73	6	35.67	36.00	-4	6,706	-0.06%
2019/11/20	1.4	36.27	5.6	36.42	36.20	-4.2	6,714	-0.06%
2019/11/19	1	36.25	0	0.00	37.10	1	6,691	0.01%
2019/11/18	1	36.50	1	36.80	36.55	0	6,709	0.00%
2019/11/15	1	36.40	1	36.40	36.20	0	6,733	0.00%
2019/11/14	1	35.80	0	0.00	36.00	1	6,776	0.01%
2019/11/13	1	36.10	0	0.00	36.10	1	6,794	0.01%
2019/11/12	3	36.28	3	36.27	36.35	0	6,768	0.00%
2019/11/11	2	36.23	0	0.00	35.80	2	6,746	0.03%
2019/11/08	3	36.75	8	36.74	36.60	-5	6,683	-0.07%
2019/11/07	7	36.14	33	36.17	36.10	-26	6,634	-0.39%
2019/11/06	40.2	39.09	41	38.55	37.00	-0.8	6,504	-0.01%
2019/11/05	1	38.10	2	37.10	37.45	-1	5,923	-0.02%
2019/11/04	2	37.90	0	0.00	37.60	2	5,848	0.03%
2019/10/31	10.2	37.50	2.6	37.37	37.15	7.6	5,719	0.13%
2019/10/30	3	37.73	9	37.95	38.20	-6	5,620	-0.11%
2019/10/29	18	38.28	27	37.69	37.80	-9	5,507	-0.16%
2019/10/28	4.2	38.42	16	38.35	38.50	-11.8	5,293	-0.22%
2019/10/25	30	37.69	23	37.48	37.20	7	5,021	0.14%
2019/10/24	19.2	37.37	22	37.38	37.60	-2.8	4,904	-0.06%
2019/10/23	57.2	36.55	46	36.36	36.50	11.2	4,606	0.24%
2019/10/22	6	34.79	5	34.85	34.70	1	4,196	0.02%
2019/10/21	0	0.00	1	34.75	34.45	-1	4,175	-0.02%
2019/10/18	1	34.60	1	34.65	34.70	0	4,154	0.00%
2019/10/17	2	35.35	2	35.25	35.25	0	4,081	0.00%
2019/10/16	10	34.85	11	34.55	34.95	-1	3,909	-0.03%
2019/10/15	10	34.45	13	34.09	34.55	-3	3,792	-0.08%
2019/10/14	0	0.00	10	33.80	33.80	-10	3,745	-0.27%
2019/10/09	0	0.00	1	33.30	33.40	-1	3,786	-0.03%
2019/10/08	1	34.45	14	34.34	34.05	-13	3,793	-0.34%
2019/10/07	12	34.54	1	34.45	34.35	11	3,798	0.29%
2019/10/04	8	35.14	1	35.20	34.90	7	3,770	0.19%
2019/10/03	9	34.38	2	34.20	34.55	7	3,653	0.19%
2019/10/02	0	0.00	2	34.20	33.95	-2	3,599	-0.06%
2019/10/01	0	0.00	5	34.11	34.10	-5	3,589	-0.14%
2019/09/27	2	33.58	0	0.00	33.10	2	3,563	0.06%
2019/09/26	3	34.70	3	34.00	33.85	0	3,512	0.00%
2019/09/25	3	34.45	3	34.40	34.40	0	3,488	0.00%
2019/09/24	3	34.45	17	34.36	34.35	-14	3,468	-0.40%
2019/09/23	14.3	35.15	10	35.24	34.75	4.3	3,387	0.13%
2019/09/20	2	34.35	5	35.00	35.05	-3	3,142	-0.10%
2019/09/19	9	33.99	46	34.02	33.90	-37	3,026	-1.22%
2019/09/18	1	33.90	5	33.90	33.90	-4	3,008	-0.13%
2019/09/17	0	0.00	12	34.10	34.10	-12	2,979	-0.40%
2019/09/16	3	34.00	1	34.00	33.95	2	2,932	0.07%
2019/09/11	6	33.90	0	0.00	34.00	6	2,861	0.21%
2019/09/10	1	33.85	4.5	33.94	33.90	-3.5	2,819	-0.12%
2019/09/09	0	0.00	20	33.97	33.95	-20	2,785	-0.72%
2019/09/06	63	33.95	39	33.96	33.50	24	2,685	0.89%
2019/09/05	4	35.25	2	35.30	35.35	2	2,502	0.08%
2019/09/04	8.4	34.65	4	34.71	34.80	4.4	2,382	0.18%
2019/09/03	12	34.42	11	34.43	34.00	1	2,292	0.04%
2019/09/02	0.3	34.20	3.2	34.09	34.15	-2.9	2,197	-0.13%
2019/08/30	16	33.28	2	33.40	33.30	14	2,088	0.67%
2019/08/29	3.3	32.75	26	32.73	32.55	-22.7	1,954	-1.16%
2019/08/28	11.4	31.92	11	31.78	32.20	0.4	1,775	0.02%
2019/08/27	31.3	31.12	1	31.30	31.30	30.3	1,596	1.90%
2019/08/26	14	30.32	0	0.00	30.45	14	1,522	0.92%
2019/08/23	3	30.93	10	30.88	30.80	-7	1,489	-0.47%
2019/08/22	4	30.73	8	30.74	30.90	-4	1,452	-0.28%
2019/08/21	7.3	30.60	10	30.60	30.65	-2.7	1,395	-0.19%
2019/08/20	0	0.00	9	29.81	29.70	-9	1,278	-0.70%
2019/08/19	0	0.00	5	29.48	29.55	-5	1,216	-0.41%
2019/08/16	0	0.00	19	28.97	29.20	-19	1,152	-1.65%
2019/08/14	0	0.00	2	28.48	28.25	-2	1,085	-0.18%
2019/08/08	3	27.80	0	0.00	28.05	3	1,053	0.28%
2019/08/07	16	28.14	7	28.26	27.85	9	1,032	0.87%
2019/08/06	22	27.52	0	0.00	27.90	22	1,021	2.15%
2019/08/05	15	28.05	0	0.00	28.00	15	1,008	1.49%
2019/08/02	14	28.48	0	0.00	28.35	14	1,008	1.39%
2019/08/01	62	29.00	0	0.00	28.90	62	1,008	6.15%
2019/07/31	7	29.04	0	0.00	29.10	7	1,003	0.70%
2019/07/30	6	29.20	1	29.70	29.10	5	1,002	0.50%
2019/07/29	2	29.85	3	30.35	29.80	-1	1,004	-0.10%
2019/07/26	1	30.20	1	30.20	29.90	0	1,009	0.00%
2019/07/25	3	29.90	13	29.98	29.90	-10	1,003	-1.00%
2019/07/24	0	0.00	4	29.48	29.45	-4	957	-0.42%
2019/07/23	3	29.03	0	0.00	28.95	3	934	0.32%
2019/07/19	1	28.55	0	0.00	28.75	1	929	0.11%
2019/07/18	3	28.65	2	28.75	28.55	1	936	0.11%
2019/07/17	1	28.70	0	0.00	28.85	1	938	0.11%
2019/07/16	2	28.78	0	0.00	28.80	2	951	0.21%
2019/07/15	18	28.98	0	0.00	28.85	18	947	1.90%
2019/07/12	0	0.00	7	31.20	31.25	-7	903	-0.77%
2019/07/03	0	0.00	3	30.15	30.30	-3	965	-0.31%
2019/06/28	5	29.65	0	0.00	29.70	5	986	0.51%
2019/06/24	0	0.00	1	29.40	29.35	-1	1,045	-0.10%
2019/06/19	1	29.35	0	0.00	29.35	1	1,150	0.09%
2019/06/06	1	28.50	0	0.00	28.50	1	1,394	0.07%
2019/05/29	0	0.00	9	27.98	28.05	-9	1,464	-0.61%
2019/05/21	2	28.40	0	0.00	28.55	2	1,648	0.12%
2019/05/17	2	28.33	0	0.00	28.40	2	1,653	0.12%
2019/05/16	2	28.85	0	0.00	28.80	2	1,646	0.12%
2019/05/15	2	29.10	0	0.00	29.20	2	1,656	0.12%
2019/05/14	0	0.00	7	28.47	28.75	-7	1,670	-0.42%
2019/05/13	1	28.90	3	29.10	28.85	-2	1,667	-0.12%
2019/05/10	2	29.75	3	29.40	29.40	-1	1,666	-0.06%
2019/05/09	1	29.55	13	29.52	29.40	-12	1,663	-0.72%
2019/05/06	4	30.61	0	0.00	30.40	4	1,661	0.24%
2019/05/02	4	31.05	0	0.00	31.00	4	1,638	0.24%
2019/04/29	3	30.77	0	0.00	30.70	3	1,641	0.18%
2019/04/26	1	30.95	0	0.00	31.05	1	1,632	0.06%
2019/04/24	3	31.38	0	0.00	31.25	3	1,649	0.18%
2019/04/23	4	31.44	0	0.00	31.50	4	1,650	0.24%
2019/04/22	0	0.00	3	31.70	31.85	-3	1,644	-0.18%
2019/04/19	2	31.30	0.2	31.45	31.30	1.8	1,633	0.11%
2019/04/18	9	31.58	0	0.00	31.20	9	1,634	0.55%
2019/04/17	13	32.14	8	31.63	31.80	5	1,633	0.31%
2019/04/16	0	0.00	0.2	31.15	31.15	-0.2	1,533	-0.01%
2019/04/10	1	30.85	0	0.00	31.00	1	1,490	0.07%
2019/04/09	5	30.85	0	0.00	30.90	5	1,482	0.34%
2019/04/08	0.1	31.00	0	0.00	30.95	0.1	1,469	0.01%
2019/04/03	2.1	30.28	0	0.00	30.35	2.1	1,434	0.15%
2019/04/02	2	30.40	0.1	30.35	30.35	1.9	1,441	0.13%
2019/04/01	0.1	30.20	0	0.00	30.05	0.1	1,427	0.01%
2019/03/29	0	0.00	1	29.75	30.10	-1	1,411	-0.07%
2019/03/28	0.3	30.10	1	30.05	29.90	-0.7	1,393	-0.05%
2019/03/27	0.1	30.50	0	0.00	30.50	0.1	1,376	0.01%
2019/03/26	6.1	30.39	0	0.00	30.40	6.1	1,377	0.44%
2019/03/25	5	30.40	0	0.00	30.50	5	1,366	0.37%
2019/03/22	2.1	31.22	1	30.90	31.10	1.1	1,349	0.08%
2019/03/21	0	0.00	3	31.00	30.85	-3	1,268	-0.24%
2019/03/19	3	29.60	0	0.00	29.55	3	1,159	0.26%
2019/03/18	2	29.75	0	0.00	29.75	2	1,155	0.17%
2019/03/15	1	29.70	3	29.65	29.20	-2	1,125	-0.18%
2019/03/14	2	29.25	0	0.00	29.40	2	1,086	0.18%
2019/03/11	0	0.00	1	28.80	28.80	-1	1,102	-0.09%
2019/03/04	4	29.79	5	29.75	29.75	-1	1,128	-0.09%
2019/02/27	1	29.85	0	0.00	30.00	1	1,123	0.09%
2019/02/26	3	30.50	1	31.20	30.25	2	1,100	0.18%
2019/02/25	5	29.30	17	29.51	29.95	-12	985	-1.22%
2019/02/15	1	29.00	0	0.00	28.75	1	991	0.10%
2019/02/14	2	29.00	0	0.00	28.80	2	1,001	0.20%
2019/02/13	0	0.00	3	28.65	28.55	-3	991	-0.30%
2019/02/12	1	28.75	5	28.75	28.80	-4	982	-0.41%
2019/01/24	5	27.95	0	0.00	27.75	5	1,065	0.47%
2019/01/21	0	28.25	4	28.30	28.25	-4	1,072	-0.37%
2019/01/18	4	28.20	0	0.00	28.15	4	1,084	0.37%
2019/01/16	2	27.55	3	27.78	27.85	-1	1,110	-0.09%
2019/01/15	3	27.35	0	0.00	27.35	3	1,118	0.27%
2019/01/11	1	27.40	0	0.00	27.40	1	1,132	0.09%
2019/01/08	2	26.83	0	0.00	26.80	2	1,143	0.17%
2019/01/07	1	26.70	0	0.00	26.80	1	1,156	0.09%
2018/12/28	1	27.00	0	0.00	27.05	1	1,298	0.08%
2018/12/27	4	27.10	0	0.00	27.10	4	1,332	0.30%
2018/12/26	1	27.20	0	0.00	26.75	1	1,369	0.07%
2018/12/25	1	27.45	0	0.00	27.05	1	1,377	0.07%
2018/12/24	0	27.60	0	0.00	27.75	0	1,377	0.00%
2018/12/19	3	28.20	3	28.00	28.15	0	1,407	0.00%
2018/12/13	0	0.00	1	28.75	28.60	-1	1,484	-0.07%
2018/12/07	0	0.00	2	28.95	28.95	-2	1,591	-0.13%
2018/12/06	1	29.25	1	29.20	28.60	0	1,694	0.00%
2018/12/05	2	30.05	0	0.00	29.95	2	1,686	0.12%
2018/12/03	0	0.00	1	30.55	30.85	-1	1,741	-0.06%
2018/11/28	1	29.20	0	0.00	29.50	1	1,791	0.06%
2018/11/20	1	28.90	5	28.74	28.60	-4	1,865	-0.21%
2018/11/14	2	28.93	0	0.00	28.75	2	1,853	0.11%
2018/11/13	3	28.60	3	28.85	28.85	0	1,840	0.00%
2018/11/05	0	0.00	3	28.80	28.75	-3	1,983	-0.15%
2018/11/02	3	28.90	0	0.00	28.55	3	2,054	0.15%
2018/10/30	1	26.70	0	0.00	27.10	1	2,078	0.05%
2018/10/29	0	27.05	0	0.00	26.90	0	2,085	0.00%
2018/10/26	3	26.78	0	0.00	26.55	3	2,107	0.14%
2018/10/25	3	27.47	0	0.00	26.60	3	2,117	0.14%
2018/10/23	5	28.75	6	28.25	28.20	-1	2,131	-0.05%
2018/10/19	10	28.67	8	28.54	28.60	2	2,135	0.09%
2018/10/18	3	29.45	1	29.10	29.10	2	2,121	0.09%
2018/10/17	3	29.95	4	29.90	29.65	-1	2,120	-0.05%
2018/10/16	3	29.95	1	29.80	29.55	2	2,122	0.09%
2018/10/15	7	29.47	3	29.80	29.85	4	2,136	0.19%
2018/10/12	3	28.95	1	29.00	29.50	2	2,131	0.09%
2018/10/11	3	28.48	5	28.95	28.45	-2	2,124	-0.09%
2018/10/09	0	0.00	3	31.40	31.60	-3	2,061	-0.15%
2018/10/08	4	32.09	4	31.93	32.05	0	2,074	0.00%
2018/10/05	5	32.30	0	0.00	32.25	5	2,118	0.24%
2018/10/04	4	32.81	8	32.85	32.80	-4	2,099	-0.19%
2018/10/03	3	33.85	3	33.55	33.60	0	2,101	0.00%
2018/10/02	0	0.00	3	34.10	34.00	-3	2,119	-0.14%
2018/10/01	0	0.00	1	34.00	34.10	-1	2,189	-0.05%
2018/09/28	2	33.85	0	0.00	33.80	2	2,247	0.09%
2018/09/26	0	0.00	0.2	33.90	34.05	-0.2	2,302	-0.01%
2018/09/25	6	34.26	3	34.10	33.95	3	2,342	0.13%
2018/09/21	0	0.00	3	34.20	34.25	-3	2,355	-0.13%
2018/09/20	8	34.16	6	34.00	33.95	2	2,386	0.08%
2018/09/19	6	33.93	3	33.95	34.15	3	2,381	0.13%
2018/09/18	6	34.00	3	33.98	33.80	3	2,375	0.13%
2018/09/14	6	32.85	6	32.95	33.20	0	2,383	0.00%
2018/09/13	7	32.03	13	32.27	32.50	-6	2,417	-0.25%
2018/09/12	15	32.24	27	32.46	32.00	-12	2,442	-0.49%
2018/09/11	4	33.79	3	33.95	33.90	1	2,417	0.04%
2018/09/10	0	0.00	6	33.70	33.65	-6	2,482	-0.24%
2018/09/07	3	34.57	7	34.51	34.45	-4	2,530	-0.16%
2018/09/06	2	35.33	1	35.25	35.20	1	2,579	0.04%
2018/09/05	10	35.84	2	35.85	35.50	8	2,737	0.29%
2018/09/04	2	35.30	0	0.00	35.35	2	3,137	0.06%
2018/09/03	6	35.28	6	35.55	35.05	0	3,577	0.00%
2018/08/30	3	34.57	0	0.00	34.45	3	3,617	0.08%
2018/08/23	1	34.20	0	0.00	34.20	1	4,010	0.02%
2018/08/22	2	34.10	0	0.00	34.10	2	4,069	0.05%
2018/08/21	4	34.10	3	33.90	34.35	1	4,164	0.02%
2018/08/17	3	34.82	0	0.00	34.35	3	4,363	0.07%
2018/08/16	3	34.08	1	34.50	34.75	2	4,372	0.05%
2018/08/15	9	33.99	1	34.05	33.90	8	4,345	0.18%
2018/08/14	3	35.08	1	35.05	35.05	2	4,298	0.05%
2018/08/10	4	36.53	1	36.60	36.40	3	4,279	0.07%
2018/08/07	6	35.66	0	0.00	35.35	6	4,240	0.14%
2018/08/03	3	35.73	0	0.00	36.15	3	4,309	0.07%
2018/08/02	1	35.90	0	0.00	35.50	1	4,380	0.02%
2018/08/01	6	36.58	6	36.46	36.45	0	4,428	0.00%
2018/07/31	2	36.13	0	0.00	36.70	2	4,484	0.04%
2018/07/30	1	36.30	0	0.00	35.85	1	4,670	0.02%
2018/07/27	3	35.98	0	0.00	36.00	3	4,784	0.06%
2018/07/24	2	35.25	3	35.17	35.40	-1	4,802	-0.02%
2018/07/19	2	35.48	0	0.00	35.30	2	4,826	0.04%
2018/07/18	2	35.95	0	0.00	35.50	2	4,885	0.04%
2018/07/16	2	36.05	0	0.00	36.10	2	4,885	0.04%
2018/07/13	3	36.13	0	0.00	35.90	3	4,917	0.06%
2018/07/12	2	35.23	0	0.00	35.20	2	4,894	0.04%
2018/07/11	3	35.35	3	35.10	35.05	0	4,917	0.00%
2018/07/10	3	35.35	3	35.55	35.50	0	4,904	0.00%
2018/07/09	1	35.85	1	35.90	35.60	0	4,895	0.00%
2018/07/04	0	0.00	2	37.80	37.10	-2	4,814	-0.04%
2018/07/03	0	0.00	4	36.70	36.50	-4	4,818	-0.08%
2018/07/02	2	37.65	38	37.68	37.50	-36	4,794	-0.75%
2018/06/29	0	0.00	2	37.73	37.95	-2	4,797	-0.04%
2018/06/27	6	36.95	0	0.00	36.85	6	4,780	0.13%
2018/06/26	3	37.02	0	0.00	37.10	3	4,784	0.06%
2018/06/25	0	0.00	3	38.95	37.90	-3	4,782	-0.06%
2018/06/22	5	37.70	3	37.77	38.10	2	4,788	0.04%
2018/06/21	6	39.05	1	38.60	38.10	5	4,799	0.10%
2018/06/20	9	37.83	2	38.13	37.80	7	4,844	0.14%
2018/06/19	1	38.60	4	39.03	38.60	-3	4,928	-0.06%
2018/06/15	1	40.00	22	40.20	39.65	-21	5,021	-0.42%
2018/06/14	2	41.00	30	40.95	40.90	-28	4,953	-0.57%
2018/06/13	24	41.22	21	40.89	41.00	3	4,897	0.06%
2018/06/12	55	41.96	23	41.67	40.40	32	4,784	0.67%
2018/06/11	31	40.80	29	41.13	41.25	2	4,394	0.05%
2018/06/08	0	0.00	16	37.80	37.50	-16	4,014	-0.40%
2018/06/07	1	37.35	0	0.00	37.25	1	4,022	0.02%
2018/06/06	36	37.55	0	0.00	37.45	36	4,136	0.87%
2018/06/05	14	37.54	10	37.69	37.05	4	4,153	0.10%
2018/06/04	2	36.73	0	0.00	36.60	2	4,009	0.05%
2018/06/01	4	36.93	0	0.00	36.70	4	4,075	0.10%
2018/05/31	2	36.55	0	0.00	37.40	2	4,169	0.05%
2018/05/30	0	0.00	5	36.30	36.75	-5	4,129	-0.12%
2018/05/29	3	37.40	0	0.00	36.90	3	4,121	0.07%
2018/05/28	5	37.29	4	37.10	37.10	1	4,113	0.02%
2018/05/25	6	36.99	4	37.18	37.60	2	4,110	0.05%
2018/05/18	5	36.10	2	36.25	36.10	3	4,390	0.07%
2018/05/17	1	36.40	2	36.15	36.40	-1	4,463	-0.02%
2018/05/16	3	36.55	5	36.10	36.05	-2	4,494	-0.04%
2018/05/15	0	0.00	1	36.90	36.55	-1	4,590	-0.02%
2018/05/11	3	37.00	1	37.20	37.00	2	4,875	0.04%
2018/05/10	2	37.60	6	37.33	37.20	-4	5,010	-0.08%
2018/05/09	5	37.20	1	37.15	37.00	4	5,290	0.08%
2018/05/08	8	37.01	2	36.90	36.75	6	5,270	0.11%
2018/05/07	5	36.82	4	36.80	37.60	1	5,277	0.02%
2018/05/04	5	36.07	7	35.53	35.70	-2	5,201	-0.04%
2018/05/02	1	34.55	0	0.00	34.50	1	5,205	0.02%
2018/04/30	3	34.65	3	35.15	34.55	0	5,241	0.00%
2018/04/27	0	0.00	3	34.00	34.85	-3	5,297	-0.06%
2018/04/25	1	34.45	6	34.47	34.45	-5	5,664	-0.09%
2018/04/24	5	35.11	6	34.80	34.75	-1	5,727	-0.02%
2018/04/23	0	0.00	0.1	37.30	36.55	-0.1	5,719	0.00%
2018/04/20	0	0.00	6	37.00	37.00	-6	5,777	-0.10%
2018/04/19	0	0.00	3	37.43	37.30	-3	5,987	-0.05%
2018/04/18	1	36.30	0	0.00	36.40	1	6,067	0.02%
2018/04/17	0	0.00	1	36.45	36.30	-1	6,099	-0.02%
2018/04/10	6	37.40	0	0.00	37.25	6	6,841	0.09%
2018/04/09	1	36.95	3	37.20	37.10	-2	7,079	-0.03%
2018/03/29	3	36.90	3	36.55	36.50	0	7,513	0.00%
2018/03/28	0	0.00	93	37.01	36.80	-93	8,077	-1.15%
2018/03/27	3	37.40	10	37.45	37.25	-7	8,123	-0.09%
2018/03/23	13	37.17	28	37.24	36.85	-15	8,170	-0.18%
2018/03/22	3	38.75	1	38.30	38.10	2	8,182	0.02%
2018/03/21	0	0.00	1	39.00	38.80	-1	8,104	-0.01%
2018/03/20	6	37.57	5	37.50	37.50	1	7,971	0.01%
2018/03/19	0	0.00	3	37.70	37.65	-3	7,994	-0.04%
2018/03/16	2	37.55	0	0.00	37.50	2	8,001	0.02%
2018/03/15	2	38.30	2	38.25	38.15	0	8,026	0.00%
2018/03/14	0	0.00	3	38.12	38.05	-3	8,103	-0.04%
2018/03/13	2	38.08	5	37.95	37.90	-3	8,235	-0.04%
2018/03/09	11	37.55	0	0.00	37.50	11	8,187	0.13%
2018/03/08	3	37.55	0	0.00	37.60	3	8,242	0.04%
2018/03/07	25	37.54	5	37.45	37.00	20	8,240	0.24%
2018/03/06	0	0.00	10	37.47	37.50	-10	8,285	-0.12%
2018/03/02	1	36.90	2	37.00	37.00	-1	8,575	-0.01%
2018/03/01	0	0.00	11	37.15	37.45	-11	8,599	-0.13%
2018/02/27	15	37.11	3	36.55	36.55	12	8,566	0.14%
2018/02/26	29	37.47	5	38.37	37.20	24	8,516	0.28%
2018/02/23	4	36.34	13	36.57	36.95	-9	8,348	-0.11%
2018/02/22	1	35.75	0	0.00	35.75	1	8,360	0.01%
2018/02/21	5	35.83	5	35.80	36.00	0	8,425	0.00%
2018/02/12	4	34.98	55	35.10	34.55	-51	8,486	-0.60%
2018/02/09	16	34.45	9	34.97	34.90	7	8,485	0.08%
2018/02/08	32	35.59	1	35.80	35.30	31	8,447	0.37%
2018/02/07	46	36.78	13	36.24	35.60	33	8,469	0.39%
2018/02/06	6	35.22	6	35.69	35.05	0	8,389	0.00%
2018/02/05	10	37.69	11	37.86	38.00	-1	8,319	-0.01%
2018/02/02	47	38.12	39	38.15	38.20	8	8,176	0.10%
2018/02/01	9	37.61	15	37.90	37.85	-6	8,059	-0.07%
2018/01/31	1	35.80	3	36.00	36.35	-2	7,821	-0.03%
2018/01/26	2	36.00	241	36.27	36.75	-239	7,745	-3.09%	大賣/鉅額交易
2018/01/25	0	0.00	3	36.35	36.30	-3	7,773	-0.04%
2018/01/24	1	36.35	0	0.00	36.40	1	7,716	0.01%
2018/01/23	0	0.00	1	36.20	36.20	-1	7,677	-0.01%
2018/01/22	31	36.77	21	36.86	36.50	10	7,596	0.13%
2018/01/19	0	0.00	7	36.14	36.25	-7	7,354	-0.10%
2018/01/18	2	35.95	1	35.65	35.55	1	7,177	0.01%
2018/01/17	2	36.08	1	36.15	36.10	1	7,099	0.01%
2018/01/16	0	0.00	1	36.35	36.05	-1	7,055	-0.01%
2018/01/15	12	36.42	2	36.45	36.20	10	6,974	0.14%
2018/01/12	5	35.26	10	35.47	35.85	-5	6,763	-0.07%
2018/01/11	5	35.08	1	34.90	35.20	4	6,616	0.06%
2018/01/10	1	35.15	2	35.05	35.00	-1	6,551	-0.02%
2018/01/09	1	34.50	15	34.76	35.00	-14	6,503	-0.22%
2018/01/08	12	35.18	24	35.01	34.65	-12	6,354	-0.19%
2018/01/05	23	34.90	28	34.70	35.20	-5	6,109	-0.08%
2018/01/04	3	34.05	33	34.52	34.85	-30	5,920	-0.51%
2018/01/03	21	34.68	25	34.17	34.05	-4	5,727	-0.07%