漢磊 (3707)-元大-西屯券商分點個股進出

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
70.1
漲跌
▲1.0
漲幅
+1.45%
成交量
3,213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－元大-西屯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-西屯券商分點個股進出
元大-西屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	69.90	99	69.59	70.10	-98	4,960	-1.98%
2024/04/26	0.1	70.00	111	70.47	69.10	-111	4,925	-2.25%	大賣/鉅額交易
2024/04/25	9.1	70.47	84	70.67	70.60	-74.9	4,867	-1.54%
2024/04/24	3	68.60	16.1	68.92	67.80	-13.1	4,766	-0.27%
2024/04/23	1.1	68.51	1	68.40	68.50	0.1	4,740	0.00%
2024/04/22	1	68.80	71	69.01	67.00	-70	4,706	-1.49%
2024/04/19	8.3	67.75	1	67.70	67.10	7.3	4,625	0.16%
2024/04/18	112.6	73.74	118	74.25	72.00	-5.4	4,470	-0.12%	大買/大賣/
2024/04/17	0	0.00	4.2	73.56	73.80	-4.2	3,962	-0.10%
2024/04/16	60.1	67.87	4	68.87	67.10	56.1	3,925	1.43%
2024/04/15	1	69.51	1	71.40	70.50	0	3,825	0.00%
2024/04/12	20	72.42	6.2	72.53	71.60	13.9	3,741	0.37%
2024/04/11	146	70.74	4.2	71.46	70.50	141.8	3,656	3.88%	大買/鉅額交易
2024/04/10	122	71.36	23.1	71.37	71.50	98.9	3,535	2.80%	大買/
2024/04/09	40.5	65.93	2.1	66.15	65.70	38.4	3,357	1.14%
2024/04/08	35.4	67.07	9	66.93	67.20	26.4	3,322	0.79%
2024/04/03	230	66.90	13	68.30	68.60	217	3,261	6.65%	大買/鉅額交易
2024/04/02	17.2	66.76	10	66.53	68.20	7.2	3,173	0.23%
2024/04/01	109.1	66.90	11	67.36	67.70	98.1	2,978	3.29%	大買/
2024/03/29	146	60.11	2	61.85	61.90	144	2,693	5.35%	大買/鉅額交易
2024/03/28	57	61.34	1.4	61.37	60.70	55.6	2,625	2.12%
2024/03/27	0	0.00	6	57.40	57.40	-6	2,487	-0.24%
2024/03/26	0	58.40	0	0.00	57.30	0	2,487	0.00%
2024/03/25	5	59.48	0	0.00	59.00	5	2,485	0.20%
2024/03/22	6	59.85	6	59.28	59.30	0	2,479	0.00%
2024/03/21	1.2	57.38	2	57.75	57.20	-0.8	2,439	-0.03%
2024/03/20	2	57.00	0	0.00	57.00	2	2,517	0.08%
2024/03/19	10	59.35	0	0.00	58.60	10	2,508	0.40%
2024/03/18	0	58.40	0	0.00	58.10	0	2,491	0.00%
2024/03/15	0	0.00	2	60.35	59.50	-2	2,472	-0.08%
2024/03/14	1	60.71	0	0.00	61.20	1	2,445	0.04%
2024/03/13	1	63.50	2	63.40	61.70	-1	2,402	-0.04%
2024/03/12	6.2	62.24	1	62.90	61.80	5.2	2,320	0.22%
2024/03/11	37.1	65.94	33.4	64.88	64.20	3.7	2,207	0.17%
2024/03/08	1	56.70	6	58.75	61.00	-5	1,567	-0.32%
2024/03/07	1	55.70	1	55.50	55.50	0	1,432	0.00%
2024/03/06	1	56.60	0	0.00	56.10	1	1,416	0.07%
2024/03/05	2	58.50	0.1	58.30	58.00	1.9	1,411	0.13%
2024/02/29	0	0.00	2	60.00	60.30	-2	1,363	-0.15%
2024/02/27	0	0.00	2	62.45	61.50	-2	1,350	-0.15%
2024/02/26	3	60.40	1	59.40	62.60	2	1,326	0.15%
2024/02/21	0.1	62.10	0	0.00	61.80	0.1	1,315	0.01%
2024/02/19	0	63.40	1	63.40	63.30	-1	1,316	-0.07%
2024/02/16	2	62.75	1.1	62.51	62.80	0.9	1,319	0.07%
2024/02/15	1	60.90	0	0.00	62.40	1	1,311	0.08%
2024/02/05	4	61.10	1	60.90	60.90	3	1,300	0.23%
2024/02/02	1	62.10	1	61.90	61.90	0	1,279	0.00%
2024/02/01	0.2	63.00	1	62.70	62.20	-0.8	1,278	-0.06%
2024/01/31	0.1	63.50	0	0.00	63.00	0.1	1,270	0.01%
2024/01/30	0.1	64.50	1.3	64.46	63.50	-1.2	1,263	-0.09%
2024/01/29	0.1	64.50	0	0.00	64.40	0.1	1,263	0.01%
2024/01/25	0.2	64.57	0	0.00	64.30	0.2	1,283	0.02%
2024/01/24	0	65.70	0	0.00	65.80	0	1,301	0.00%
2024/01/19	1	63.40	2	63.70	63.80	-1	1,314	-0.08%
2024/01/18	1	62.90	0	0.00	62.90	1	1,311	0.08%
2024/01/17	1	64.00	0.3	64.20	64.10	0.7	1,304	0.05%
2024/01/12	0	0.00	1	66.80	65.80	-1	1,298	-0.08%
2024/01/10	0	0.00	5	65.90	65.50	-5	1,314	-0.38%
2024/01/08	1	69.30	0.3	68.99	68.50	0.7	1,277	0.05%
2024/01/04	1	69.40	0.1	69.60	69.40	0.9	1,263	0.07%
2023/12/29	0	0.00	1	72.30	72.10	-1	1,240	-0.08%
2023/12/28	1	72.70	0.4	73.30	72.70	0.6	1,242	0.05%
2023/12/27	0.2	73.00	0	0.00	73.00	0.2	1,240	0.01%
2023/12/26	3	72.47	5	72.44	72.40	-2	1,246	-0.16%
2023/12/21	0	0.00	10	71.70	71.80	-10	1,315	-0.76%
2023/12/20	1	72.41	0	0.00	72.50	1	1,324	0.08%
2023/12/19	2	72.70	2	72.70	72.90	0	1,374	0.00%
2023/12/15	2	73.95	2.8	74.64	73.60	-0.8	1,504	-0.05%
2023/12/11	2	72.00	1	72.30	71.20	1	1,445	0.07%
2023/12/08	1	71.80	1	71.70	71.10	0	1,449	0.00%
2023/12/06	0	0.00	1	72.60	72.40	-1	1,441	-0.07%
2023/12/04	0.1	74.20	1	74.40	73.80	-0.9	1,454	-0.06%
2023/11/30	1	76.70	5	75.94	76.40	-4	1,432	-0.28%
2023/11/29	2	73.90	2	74.05	73.50	0	1,376	0.00%
2023/11/27	1	73.50	0	0.00	72.00	1	1,368	0.07%
2023/11/24	5	73.88	0	0.00	73.60	5	1,379	0.36%
2023/11/22	0	0.00	0	72.90	73.20	0	1,364	0.00%
2023/11/21	1	74.57	2	73.35	73.00	-1	1,370	-0.07%
2023/11/17	0	0.00	2.2	71.69	71.80	-2.2	1,356	-0.16%
2023/11/16	1.7	71.31	0	0.00	71.00	1.7	1,357	0.13%
2023/11/15	1	70.80	0	0.00	70.90	1	1,353	0.07%
2023/11/13	2	70.10	1	69.00	69.00	1	1,364	0.07%
2023/11/09	0	0.00	0.1	69.60	69.10	-0.1	1,384	0.00%
2023/11/08	1	71.30	1	70.70	70.40	0	1,410	0.00%
2023/11/07	1	71.60	1.1	71.58	71.50	-0.1	1,424	0.00%
2023/11/06	0	0.00	1	71.60	71.70	-1	1,452	-0.07%
2023/11/03	1	70.90	0	0.00	70.70	1	1,458	0.07%
2023/11/01	0	0.00	1	69.10	70.00	-1	1,467	-0.07%
2023/10/31	1	68.52	0	0.00	68.40	1	1,451	0.07%
2023/10/27	1	70.90	1.1	70.65	70.50	-0.1	1,467	-0.01%
2023/10/26	0	71.10	0	0.00	70.80	0	1,490	0.00%
2023/10/25	0	72.00	0	0.00	72.10	0	1,510	0.00%
2023/10/20	1.6	70.47	1	71.00	70.90	0.6	1,568	0.04%
2023/10/19	0.2	69.30	0	0.00	69.00	0.2	1,628	0.01%
2023/10/18	5	69.10	0	0.00	69.00	5	1,651	0.30%
2023/10/11	0	0.00	0.1	71.90	71.90	-0.1	1,791	0.00%
2023/10/06	0	0.00	0	73.40	73.00	0	1,857	0.00%
2023/10/05	0	0.00	0	73.80	73.30	0	1,959	0.00%
2023/10/04	0.1	72.50	0	0.00	73.40	0.1	2,255	0.00%
2023/10/03	1.2	72.97	0	0.00	72.80	1.2	2,623	0.04%
2023/10/02	1	73.10	0	0.00	74.00	1	2,715	0.04%
2023/09/27	2	71.20	0	0.00	71.40	2	2,993	0.07%
2023/09/22	0.8	75.24	0	0.00	75.60	0.8	2,981	0.03%
2023/09/21	207	76.32	2	78.00	76.20	205	2,932	6.99%	大買/鉅額交易
2023/09/20	1	81.30	0	0.00	78.60	1	2,855	0.04%
2023/09/19	1	78.40	0	0.00	80.00	1	2,814	0.04%
2023/09/14	0	0.00	1	80.20	79.80	-1	2,922	-0.03%
2023/09/11	0	0.00	2.1	77.11	76.60	-2.1	3,187	-0.06%
2023/09/08	0	0.00	9	77.30	77.30	-9	3,371	-0.27%
2023/09/06	2	79.85	1	80.00	80.20	1	3,622	0.03%
2023/09/05	2	79.50	0	0.00	79.60	2	3,637	0.05%
2023/09/01	1	79.00	0	0.00	78.70	1	3,729	0.03%
2023/08/31	0.2	78.70	0	0.00	79.10	0.2	3,800	0.00%
2023/08/30	1	79.00	1	78.70	78.70	0	3,975	0.00%
2023/08/29	0	0.00	83	77.80	78.30	-83	4,038	-2.06%
2023/08/25	2	77.10	0	0.00	76.90	2	4,037	0.05%
2023/08/24	0	0.00	113	77.14	77.30	-113	4,045	-2.79%	大賣/鉅額交易
2023/08/23	78.1	73.83	0	0.00	75.00	78.1	4,042	1.93%
2023/08/22	74	74.60	0	0.00	74.50	74	4,041	1.83%
2023/08/21	0.1	75.20	0	0.00	75.00	0.1	4,062	0.00%
2023/08/18	2	75.70	61	75.90	75.10	-59	4,085	-1.44%
2023/08/17	1	75.20	91	75.30	75.40	-90	4,081	-2.21%
2023/08/15	0.1	73.30	0	0.00	73.20	0.1	4,084	0.00%
2023/08/11	2.2	74.98	2	75.30	75.00	0.2	4,059	0.00%
2023/08/10	0	0.00	4	76.45	75.80	-4	4,061	-0.10%
2023/08/09	1	77.50	0	0.00	77.50	1	4,064	0.02%
2023/08/08	61	78.10	0	0.00	78.00	61	4,089	1.49%
2023/08/07	0	0.00	60	79.60	79.60	-60	4,103	-1.46%
2023/08/04	0	0.00	2	77.40	78.30	-2	4,104	-0.05%
2023/08/02	92.3	79.14	0	0.00	77.70	92.3	4,126	2.24%
2023/07/31	187	79.30	1	80.50	79.30	186	4,107	4.53%	大買/鉅額交易
2023/07/28	1	80.70	0	0.00	80.80	1	4,095	0.02%
2023/07/27	1	79.80	45	80.07	79.90	-44	4,088	-1.08%
2023/07/26	3	78.70	0	0.00	78.80	3	4,093	0.07%
2023/07/25	10.2	80.21	237	80.24	80.80	-226.8	4,105	-5.52%	大賣/鉅額交易
2023/07/24	9	78.93	1.3	78.95	78.30	7.7	4,093	0.19%
2023/07/21	7	82.11	1.1	82.58	82.20	5.9	4,065	0.15%
2023/07/20	0	84.13	2	83.80	83.90	-2	4,107	-0.05%
2023/07/19	1.1	83.55	2	84.65	83.10	-0.9	4,145	-0.02%
2023/07/18	11	84.56	0	0.00	84.00	11	4,258	0.26%
2023/07/17	2	87.15	0	0.00	86.80	2	4,285	0.05%
2023/07/14	2	87.70	0	0.00	87.70	2	4,293	0.05%
2023/07/13	11.2	89.48	2	88.90	86.60	9.2	4,279	0.22%
2023/07/12	0.3	89.89	12	88.98	88.40	-11.7	4,230	-0.28%
2023/07/11	7	93.74	135.2	93.71	90.50	-128.1	4,143	-3.09%	大賣/鉅額交易
2023/07/10	22	91.37	52	91.49	90.40	-30	3,887	-0.77%
2023/07/06	22.1	88.36	105	88.09	88.00	-83	3,479	-2.38%	大賣/
2023/07/05	4	83.90	0	0.00	83.90	4	3,244	0.12%
2023/07/04	1	84.30	0	0.00	84.20	1	3,256	0.03%
2023/07/03	1	83.00	0	0.00	83.10	1	3,271	0.03%
2023/06/30	0	0.00	2	83.45	83.80	-2	3,256	-0.06%
2023/06/28	1	83.00	0	0.00	82.90	1	3,313	0.03%
2023/06/27	1.1	85.51	1	83.90	83.20	0.1	3,418	0.00%
2023/06/26	77	84.99	0	0.00	84.50	77	3,399	2.26%
2023/06/20	8	88.05	2	87.35	88.00	6	3,370	0.18%
2023/06/19	1	86.00	2	86.10	86.10	-1	3,333	-0.03%
2023/06/16	2	86.65	10	86.81	86.10	-8	3,331	-0.24%
2023/06/15	14.2	89.34	9	88.74	88.60	5.2	3,330	0.16%
2023/06/14	16	89.51	4.1	88.75	90.20	11.9	3,207	0.37%
2023/06/13	6.1	87.95	9	87.96	86.50	-3	3,047	-0.10%
2023/06/12	6	85.43	2	85.75	85.40	4	2,895	0.14%
2023/06/09	1	82.80	1	82.60	82.80	0	2,852	0.00%
2023/06/08	4.2	82.70	1	83.90	82.70	3.2	2,862	0.11%
2023/06/07	2	84.15	15	82.71	84.70	-13	2,898	-0.45%
2023/06/06	7.2	82.71	2	83.75	82.00	5.2	2,862	0.18%
2023/06/05	4	87.68	14.1	88.77	85.20	-10.1	2,812	-0.36%
2023/06/02	3	80.37	27	82.51	82.20	-24	2,698	-0.89%
2023/06/01	0	0.00	1	79.30	79.50	-1	2,686	-0.04%
2023/05/31	2	79.50	0	0.00	79.70	2	2,906	0.07%
2023/05/30	48	79.10	0	0.00	79.10	48	2,948	1.63%
2023/05/29	0	0.00	1	78.90	80.60	-1	2,940	-0.03%
2023/05/25	3	77.63	0	0.00	77.30	3	2,952	0.10%
2023/05/24	0	0.00	12	78.34	79.10	-12	2,992	-0.40%
2023/05/19	3	77.80	137	77.83	78.00	-134	3,019	-4.44%	大賣/鉅額交易
2023/05/18	1	78.00	96	77.23	77.40	-95	3,035	-3.13%
2023/05/17	0	0.00	37	76.57	76.50	-37	3,063	-1.21%
2023/05/16	0.3	76.50	32	76.60	76.60	-31.7	3,082	-1.03%
2023/05/12	12	75.26	2	75.00	75.50	10	3,123	0.32%
2023/05/11	307	75.55	0	0.00	75.20	307	3,118	9.85%	大買/鉅額交易
2023/05/09	1	78.20	11	76.15	76.50	-10	3,168	-0.32%
2023/05/08	1	78.30	0	0.00	78.30	1	3,218	0.03%
2023/05/05	0	0.00	2	78.40	77.80	-2	3,329	-0.06%
2023/05/04	2	78.50	3	78.23	78.30	-1	3,464	-0.03%
2023/05/03	3	78.87	1	78.60	78.90	2	3,511	0.06%
2023/05/02	3	78.73	0	0.00	79.00	3	3,566	0.08%
2023/04/28	3	77.32	408	77.33	77.90	-405	3,645	-11.11%	大賣/鉅額交易
2023/04/27	1	77.40	1	76.70	76.30	0	3,616	0.00%
2023/04/26	8	75.78	1	76.70	76.70	7	3,627	0.19%
2023/04/25	324	77.10	1	78.80	77.00	323	3,610	8.95%	大買/鉅額交易
2023/04/24	2	79.80	58	79.48	80.00	-56	3,603	-1.55%
2023/04/21	4.1	80.16	5	81.60	79.10	-1	3,573	-0.03%
2023/04/20	5.8	84.25	1	83.40	83.50	4.8	3,464	0.14%
2023/04/19	2.1	86.51	0	0.00	86.50	2.1	3,429	0.06%
2023/04/17	0	0.00	1	88.10	88.70	-1	3,425	-0.03%
2023/04/14	2	88.70	0	0.00	88.40	2	3,408	0.06%
2023/04/13	97.3	88.95	2	88.85	88.20	95.3	3,425	2.78%
2023/04/12	31	88.80	30	90.20	90.40	1	3,410	0.03%
2023/04/11	0	0.00	1	91.10	90.00	-1	3,405	-0.03%
2023/04/10	38.1	90.75	0	0.00	90.50	38.1	3,427	1.11%
2023/04/07	0	0.00	2	91.50	92.30	-2	3,421	-0.06%
2023/04/06	1.1	91.41	0	0.00	91.30	1.1	3,404	0.03%
2023/03/29	50.1	90.78	0	0.00	89.80	50.1	3,455	1.45%
2023/03/28	132	91.74	4	91.78	91.70	128	3,436	3.72%	大買/鉅額交易
2023/03/27	1	90.00	0	0.00	90.00	1	3,372	0.03%
2023/03/24	1	90.70	2	90.60	90.80	-1	3,391	-0.03%
2023/03/23	0	90.30	0	0.00	90.20	0	3,374	0.00%
2023/03/21	9	89.90	0	0.00	89.70	9	3,382	0.27%
2023/03/20	8	90.75	7	89.84	89.90	1	3,390	0.03%
2023/03/17	1	88.70	1	88.40	88.50	0	3,318	0.00%
2023/03/16	1.1	87.08	0.2	87.00	86.80	0.9	3,310	0.03%
2023/03/15	4	87.05	8	87.40	86.80	-4	3,365	-0.12%
2023/03/14	0	0.00	1	87.50	86.10	-1	3,395	-0.03%
2023/03/13	0.1	87.70	0	0.00	88.40	0.1	3,426	0.00%
2023/03/10	1.1	88.65	4	88.90	88.90	-2.9	3,468	-0.08%
2023/03/09	1	92.40	0	0.00	92.00	1	3,536	0.03%
2023/03/08	1	91.80	1	92.30	92.30	0	3,547	0.00%
2023/03/07	0	0.00	2	91.90	92.50	-2	3,544	-0.06%
2023/03/06	9	90.14	2	89.90	90.70	7	3,527	0.20%
2023/03/03	9	89.14	2	89.45	89.20	7	3,536	0.20%
2023/03/02	8	92.60	0	0.00	90.80	8	3,372	0.24%
2023/02/24	17	93.58	0	0.00	93.10	17	3,413	0.50%
2023/02/23	0	0.00	16	94.38	93.90	-16	3,423	-0.47%
2023/02/22	9	93.31	0	0.00	93.20	9	3,543	0.25%
2023/02/17	2	96.70	0	0.00	96.50	2	4,007	0.05%
2023/02/16	0	0.00	1	97.60	97.90	-1	4,067	-0.02%
2023/02/15	2	96.30	0	0.00	95.90	2	4,178	0.05%
2023/02/14	8	96.90	0	0.00	97.00	8	4,192	0.19%
2023/02/13	0	0.00	1	96.10	96.10	-1	4,328	-0.02%
2023/02/10	1.1	96.14	0	0.00	95.20	1.1	4,382	0.03%
2023/02/06	0	0.00	0.1	100.00	96.90	-0.1	4,427	0.00%
2023/02/03	4	100.25	4	98.90	98.20	0	4,387	0.00%
2023/02/02	2.1	99.80	28	99.93	100.00	-25.9	4,351	-0.60%
2023/02/01	3	97.00	1	97.20	96.70	2	4,263	0.05%
2023/01/31	1	95.50	0	0.00	96.30	1	4,303	0.02%
2023/01/30	0	0.00	2	91.20	94.80	-2	4,295	-0.05%
2023/01/17	0	0.00	1	89.50	89.50	-1	4,271	-0.02%
2023/01/16	0	0.00	0.6	87.70	90.00	-0.6	4,315	-0.01%
2023/01/12	1	92.50	1	90.60	89.20	0	4,404	0.00%
2023/01/09	10.6	90.21	7	90.53	90.50	3.6	4,547	0.08%
2023/01/06	0	0.00	2	88.50	88.80	-2	4,610	-0.04%
2023/01/05	3	86.87	3	86.53	85.90	0	4,723	0.00%
2023/01/04	0	86.40	0	0.00	85.90	0	4,801	0.00%
2022/12/29	1.1	84.66	2	84.95	85.10	-0.9	5,112	-0.02%
2022/12/27	2	89.30	1	89.80	88.80	1	5,318	0.02%
2022/12/23	0	0.00	1	86.60	86.90	-1	5,515	-0.02%
2022/12/21	0	0.00	0.1	88.10	87.60	-0.1	5,715	0.00%
2022/12/19	1	91.00	0	0.00	90.90	1	6,017	0.02%
2022/12/16	2	92.80	3	93.30	93.20	-1	6,155	-0.02%
2022/12/14	0	0.00	1	95.60	95.90	-1	6,247	-0.02%
2022/12/13	3	94.60	0	0.00	93.80	3	6,275	0.05%
2022/12/12	28	94.89	0	0.00	95.00	28	6,289	0.45%
2022/12/09	1	96.10	1	98.20	96.10	0	6,319	0.00%
2022/12/08	2	96.95	22	96.37	97.10	-20	6,371	-0.31%
2022/12/07	15	97.62	4.2	98.96	96.20	10.8	6,462	0.17%
2022/12/06	2	99.80	3.5	101.71	99.80	-1.5	6,454	-0.02%
2022/12/05	5	104.60	4	103.63	103.00	1	6,541	0.02%
2022/12/02	2	103.00	6	102.75	102.50	-4	6,546	-0.06%
2022/12/01	4	101.38	5	101.20	102.00	-1	6,589	-0.02%
2022/11/30	1	98.50	1	99.10	98.10	0	6,601	0.00%
2022/11/29	0	0.00	2	97.95	98.30	-2	6,693	-0.03%
2022/11/28	2	96.90	1	97.70	97.80	1	6,786	0.01%
2022/11/25	6.5	97.42	0	0.00	96.00	6.5	6,967	0.09%
2022/11/24	1	98.50	0	0.00	98.80	1	6,996	0.01%
2022/11/23	2	98.71	3	100.33	98.30	-1	7,077	-0.01%
2022/11/22	5	99.12	24	98.63	98.30	-19	7,184	-0.26%
2022/11/21	0	0.00	1	100.00	100.00	-1	7,322	-0.01%
2022/11/18	5	102.40	3	103.33	99.60	2	7,455	0.03%
2022/11/17	4	100.00	5.4	100.73	102.00	-1.4	7,553	-0.02%
2022/11/16	13	99.80	8	99.08	98.30	5	7,672	0.07%
2022/11/15	7	98.43	5	98.16	101.00	2	7,668	0.03%
2022/11/14	0.6	94.34	3	95.60	95.30	-2.5	8,013	-0.03%
2022/11/11	21.6	95.29	32	96.60	93.60	-10.4	8,238	-0.13%
2022/11/10	2	93.59	0	0.00	93.00	2	8,202	0.02%
2022/11/09	5	94.75	26	94.68	94.30	-21	8,285	-0.25%
2022/11/08	7	92.30	9	92.99	90.40	-2	8,385	-0.02%
2022/11/07	7	91.53	2.1	91.41	91.10	4.9	8,445	0.06%
2022/11/04	3	89.07	1.1	89.47	91.10	1.9	8,609	0.02%
2022/11/03	3	89.20	1	89.60	89.90	2	8,677	0.02%
2022/11/02	4.1	89.25	24	89.18	89.40	-20	8,945	-0.22%
2022/11/01	0.1	87.50	72.2	87.70	87.70	-72.2	8,968	-0.80%
2022/10/31	2	87.05	3	86.80	87.00	-1	9,084	-0.01%
2022/10/28	11	84.19	6	83.95	83.90	5	9,165	0.05%
2022/10/27	2.1	82.93	3.2	84.47	85.90	-1.1	9,348	-0.01%
2022/10/26	1.1	82.36	6	82.37	81.90	-4.9	9,542	-0.05%
2022/10/25	0.1	83.40	0	0.00	82.50	0.1	9,588	0.00%
2022/10/24	10.1	85.61	1.1	85.81	85.00	9	9,723	0.09%
2022/10/21	136.1	86.19	12	85.71	84.00	124.1	9,912	1.25%	大買/鉅額交易
2022/10/20	5.1	86.12	8	85.23	86.20	-2.9	10,050	-0.03%
2022/10/19	7	88.47	4	87.23	85.80	3	10,335	0.03%
2022/10/18	5	87.62	2	87.65	87.90	3	10,432	0.03%
2022/10/17	6	84.07	6	85.17	86.80	0	10,554	0.00%
2022/10/14	18	88.87	8.1	88.61	89.10	9.9	10,742	0.09%
2022/10/13	3.2	85.38	15.3	83.99	83.00	-12.1	11,153	-0.11%
2022/10/12	4.2	91.37	7	90.71	90.00	-2.8	11,255	-0.02%
2022/10/11	3	91.53	12	93.06	90.80	-9	11,414	-0.08%
2022/10/07	8	98.23	0	0.00	97.50	8	11,748	0.07%
2022/10/06	5	101.40	4	101.63	101.50	1	11,787	0.01%
2022/10/05	15	102.47	4	101.33	99.80	11	11,825	0.09%
2022/10/04	1	101.50	2	99.52	101.00	-1	11,829	-0.01%
2022/10/03	1	96.00	2	95.05	94.80	-1	12,009	-0.01%
2022/09/30	6	88.99	2	91.55	95.00	4	12,487	0.03%
2022/09/29	7	92.07	8	92.55	91.10	-1	12,909	-0.01%
2022/09/28	9	94.75	4	92.98	90.70	5	13,222	0.04%
2022/09/27	10	98.12	6	97.97	99.60	4	13,774	0.03%
2022/09/26	6.1	99.39	50.9	98.72	98.50	-44.8	14,054	-0.32%
2022/09/23	10.1	110.08	9	108.06	107.00	1.1	14,215	0.01%
2022/09/22	2	113.50	3.5	111.21	114.00	-1.5	14,252	-0.01%
2022/09/21	2	110.25	0	110.50	110.00	2	14,266	0.01%
2022/09/20	2	111.00	0	0.00	113.00	2	14,345	0.01%
2022/09/19	1	109.50	6	110.00	109.50	-5	14,511	-0.03%
2022/09/16	0	0.00	1	109.50	109.50	-1	14,612	-0.01%
2022/09/15	6	112.58	2	113.25	111.50	4	14,736	0.03%
2022/09/14	6	108.00	6	111.51	114.00	0	14,959	0.00%
2022/09/13	4	112.13	5	112.80	111.50	-1	15,080	-0.01%
2022/09/12	32.1	113.09	5.2	113.39	112.50	26.9	15,194	0.18%
2022/09/08	3	107.67	10	107.90	110.00	-7	15,217	-0.05%
2022/09/07	8.5	105.85	6	105.67	105.00	2.5	15,282	0.02%
2022/09/06	3	107.33	6	109.33	107.00	-3	15,312	-0.02%
2022/09/05	5	112.49	14	110.93	110.50	-9	15,354	-0.06%
2022/09/02	3	113.33	4	114.38	115.00	-1	15,372	-0.01%
2022/09/01	4.5	115.35	6	113.25	113.00	-1.5	15,352	-0.01%
2022/08/31	10.1	115.89	5	114.80	115.50	5.1	15,307	0.03%
2022/08/30	26	116.94	1	116.50	117.00	25	15,517	0.16%
2022/08/29	13	114.54	16	112.47	116.00	-3	15,566	-0.02%
2022/08/26	5.1	117.68	64	117.78	115.50	-59	15,485	-0.38%
2022/08/25	11.1	116.95	16.1	116.09	117.00	-5.1	15,471	-0.03%
2022/08/24	30	116.30	29	114.74	113.00	1	15,425	0.01%
2022/08/23	11.1	114.77	8	111.00	115.50	3.1	15,405	0.02%
2022/08/22	14	112.14	14.1	112.68	111.50	-0.1	15,309	0.00%
2022/08/19	16	113.44	34.1	113.47	113.00	-18.1	15,226	-0.12%
2022/08/18	16.2	109.44	2	110.00	109.00	14.2	14,800	0.10%
2022/08/17	1	102.50	5	102.90	102.50	-4	14,631	-0.03%
2022/08/16	2	105.50	11	105.95	104.50	-9	14,638	-0.06%
2022/08/15	58	103.75	39	105.06	105.50	19	14,659	0.13%
2022/08/12	7	101.36	29	101.91	101.50	-22	14,467	-0.15%
2022/08/11	23.1	100.39	24	102.08	99.60	-0.9	14,453	-0.01%
2022/08/10	8	99.10	10	99.55	98.50	-2	14,537	-0.01%
2022/08/09	19	101.18	3	101.00	101.00	16	14,513	0.11%
2022/08/08	5	98.96	2	98.25	99.50	3	14,328	0.02%
2022/08/05	1	98.50	1	97.10	98.80	0	14,409	0.00%
2022/08/04	5	93.88	7	94.57	95.00	-2	14,382	-0.01%
2022/08/03	10	93.50	23	93.97	93.20	-13	14,364	-0.09%
2022/08/02	26.2	96.23	14.1	96.42	96.20	12.1	14,293	0.08%
2022/08/01	57	101.40	7	100.86	100.50	50	14,116	0.35%
2022/07/29	5	102.50	39	101.76	102.50	-34	14,118	-0.24%
2022/07/28	12	98.92	7	100.11	98.50	5	14,034	0.04%
2022/07/27	9	98.62	3	98.40	99.50	6	13,908	0.04%
2022/07/26	43	99.98	21.3	99.16	97.40	21.7	13,776	0.16%
2022/07/25	9	100.19	50	100.29	100.50	-41	13,539	-0.30%
2022/07/22	6	99.42	14.1	101.81	99.10	-8.1	13,580	-0.06%
2022/07/21	21.7	101.10	61.3	101.01	101.50	-39.6	13,675	-0.29%
2022/07/20	9.6	98.97	51	99.88	99.30	-41.4	13,520	-0.31%
2022/07/19	20	91.65	28	93.99	94.30	-8	13,162	-0.06%
2022/07/18	69.4	93.92	18	95.28	93.00	51.4	13,027	0.39%
2022/07/15	57	91.45	23	92.26	93.00	34	12,806	0.27%
2022/07/14	15	87.50	18	88.06	88.00	-3	12,375	-0.02%
2022/07/13	4	85.58	3	85.80	83.50	1	12,311	0.01%
2022/07/12	14	84.34	40.5	83.85	82.00	-26.5	12,306	-0.22%
2022/07/11	22	87.07	19	86.98	87.90	3	12,314	0.02%
2022/07/08	34	88.57	10	88.21	88.50	24	12,130	0.20%
2022/07/07	21.1	84.29	16	82.98	85.00	5.1	11,708	0.04%
2022/07/06	9	85.86	7	86.39	83.50	2	11,235	0.02%
2022/07/05	36	87.34	30	86.80	90.10	6	10,979	0.05%
2022/07/04	46.3	96.68	35.1	94.43	90.90	11.2	10,346	0.11%
2022/07/01	17.8	103.14	5	106.90	101.00	12.8	10,130	0.13%
2022/06/30	20	116.30	10	116.20	112.00	10	9,861	0.10%
2022/06/29	10	122.45	11	120.86	124.00	-1	9,795	-0.01%
2022/06/28	2	122.50	4	123.13	124.50	-2	10,015	-0.02%
2022/06/27	16	124.06	20	123.40	125.00	-4	10,509	-0.04%
2022/06/24	8.3	117.80	5	118.80	116.50	3.3	10,563	0.03%
2022/06/23	17	117.65	10	117.80	119.00	7	10,810	0.06%
2022/06/22	25	118.08	32	117.77	119.50	-7	11,550	-0.06%
2022/06/21	16	114.59	8	115.06	118.00	8	11,540	0.07%
2022/06/20	4	114.25	5	114.50	108.50	-1	11,618	-0.01%
2022/06/17	4.1	118.00	34	119.43	118.50	-29.9	11,816	-0.25%
2022/06/16	6	124.67	8	123.50	120.50	-2	12,158	-0.02%
2022/06/15	6.1	127.74	49.1	126.64	126.50	-43.1	12,606	-0.34%
2022/06/14	3	131.33	5.1	132.58	131.00	-2.1	13,160	-0.02%
2022/06/13	7.1	132.45	11	130.82	133.50	-3.9	13,413	-0.03%
2022/06/10	6	133.25	2.3	133.00	132.50	3.7	13,626	0.03%
2022/06/09	7.1	134.42	5.6	133.50	134.50	1.5	13,963	0.01%
2022/06/08	4	133.50	11	134.18	133.50	-7	14,265	-0.05%
2022/06/07	0	0.00	2	130.00	130.00	-2	14,193	-0.01%
2022/06/06	2	127.50	0	0.00	127.00	2	14,134	0.01%
2022/06/02	0.3	128.00	2	126.50	127.50	-1.8	14,263	-0.01%
2022/06/01	2	126.50	3	126.50	126.00	-1	14,291	-0.01%
2022/05/31	3	126.00	11	126.45	126.50	-8	14,344	-0.06%
2022/05/30	2	123.24	3	123.50	125.00	-1	14,311	-0.01%
2022/05/27	25	119.00	2	119.00	119.00	23	14,305	0.16%
2022/05/26	5	121.40	0	0.00	119.50	5	14,337	0.03%
2022/05/25	4	119.63	4	120.00	120.50	0	14,351	0.00%
2022/05/24	3.1	116.65	2	116.25	115.50	1.1	14,427	0.01%
2022/05/23	7	120.93	17	121.94	121.00	-10	14,403	-0.07%
2022/05/20	1	119.00	3	119.17	119.00	-2	14,368	-0.01%
2022/05/19	2	118.75	2	117.50	120.00	0	14,446	0.00%
2022/05/18	21	120.17	10.1	119.75	121.00	11	14,456	0.08%
2022/05/17	5	116.20	7	114.79	117.00	-2	14,241	-0.01%
2022/05/16	4	114.00	5	115.80	113.00	-1	14,299	-0.01%
2022/05/13	8	114.63	10	114.05	113.50	-2	14,329	-0.01%
2022/05/12	9	111.61	8	112.25	108.50	1	14,376	0.01%
2022/05/11	2	112.75	1	115.00	112.00	1	14,608	0.01%
2022/05/10	4.1	110.76	4	112.50	113.50	0.1	14,616	0.00%
2022/05/09	3	110.33	12	111.92	108.50	-9	14,710	-0.06%
2022/05/06	2	108.00	2	108.50	116.00	0	14,893	0.00%
2022/05/05	1	113.00	0	0.00	113.00	1	14,931	0.01%
2022/05/04	1	110.50	1	112.00	112.00	0	14,911	0.00%
2022/05/03	20	108.00	11	107.55	108.00	9	14,981	0.06%
2022/04/29	1.1	106.00	3	105.50	105.00	-1.9	15,109	-0.01%
2022/04/28	4.1	103.65	4	103.88	102.50	0.1	15,062	0.00%
2022/04/27	7.2	102.74	5	104.50	106.00	2.2	14,925	0.01%
2022/04/26	3	110.17	4	110.00	110.00	-1	14,714	-0.01%
2022/04/25	21.2	109.81	6	110.17	110.00	15.2	14,715	0.10%
2022/04/22	4	116.25	1	116.00	115.00	3	14,672	0.02%
2022/04/20	1	122.50	1	121.50	122.50	0	14,857	0.00%
2022/04/19	2	123.75	2	123.25	121.00	0	15,002	0.00%
2022/04/18	2	120.00	2	122.00	119.50	0	15,138	0.00%
2022/04/15	6	125.50	2.3	123.04	123.00	3.7	15,233	0.02%
2022/04/14	5	132.10	1	132.50	130.50	4	15,425	0.03%
2022/04/13	3.2	131.25	11	130.77	130.50	-7.8	15,411	-0.05%
2022/04/12	2	127.00	3	129.50	124.50	-1	15,455	-0.01%
2022/04/11	4	129.00	2	127.75	128.50	2	15,497	0.01%
2022/04/08	4.1	126.03	7	126.57	128.00	-2.9	15,499	-0.02%
2022/04/07	36	125.92	4	125.88	124.50	32	15,528	0.21%
2022/04/06	2	129.50	2	131.25	130.50	0	15,634	0.00%
2022/04/01	9	130.61	12	131.33	133.50	-3	15,910	-0.02%
2022/03/31	9.1	132.96	9	134.11	133.00	0.1	16,040	0.00%
2022/03/30	17.3	137.20	40.1	136.87	137.50	-22.8	15,779	-0.14%
2022/03/29	17	135.29	10.1	136.56	131.00	6.9	15,296	0.05%
2022/03/28	47	135.22	49	135.05	136.50	-2	15,114	-0.01%
2022/03/25	66	138.52	42.3	138.49	134.00	23.7	14,809	0.16%
2022/03/24	1	132.50	7.1	132.44	134.50	-6.1	14,028	-0.04%
2022/03/23	4	132.50	10	132.95	130.50	-6	13,891	-0.04%
2022/03/22	48	131.99	8	132.38	132.00	40	13,907	0.29%
2022/03/21	16.2	131.49	17.1	131.53	131.50	-0.9	13,712	-0.01%
2022/03/18	23.1	129.02	42.7	128.46	129.50	-19.6	13,415	-0.15%
2022/03/17	16.1	122.66	23	123.26	127.00	-6.9	13,097	-0.05%
2022/03/16	9	118.28	7	120.00	115.50	2	12,561	0.02%
2022/03/15	19	120.42	18	119.58	116.00	1	12,323	0.01%
2022/03/14	7.2	120.48	9	119.50	120.50	-1.8	12,224	-0.01%
2022/03/11	14	115.96	18	116.33	117.50	-4	12,051	-0.03%
2022/03/10	0	0.00	12	115.00	118.00	-12	11,755	-0.10%
2022/03/09	4	107.50	1	108.50	107.50	3	11,998	0.03%
2022/03/08	17	109.53	16.1	109.69	106.00	0.9	12,521	0.01%
2022/03/07	1.7	113.29	7	110.29	108.00	-5.3	12,436	-0.04%
2022/03/04	14	116.96	15	116.23	117.00	-1	12,518	-0.01%
2022/03/03	23	116.67	17	115.91	114.50	6	12,739	0.05%
2022/03/02	4	113.38	7	112.50	115.50	-3	12,940	-0.02%
2022/03/01	15	108.10	15	109.20	111.00	0	13,007	0.00%
2022/02/25	8	104.56	8	105.19	107.50	0	13,312	0.00%
2022/02/24	3	102.33	10.5	100.88	101.00	-7.5	13,622	-0.06%
2022/02/23	5	107.10	2	107.00	107.00	3	13,708	0.02%
2022/02/22	3	107.83	5	108.00	107.00	-2	14,312	-0.01%
2022/02/21	7	113.07	22.3	112.60	113.00	-15.3	14,773	-0.10%
2022/02/18	9	117.44	13	117.46	117.50	-4	15,619	-0.03%
2022/02/17	9	116.39	14.1	117.39	116.00	-5.1	16,741	-0.03%
2022/02/16	12.2	117.66	11	118.09	116.00	1.2	17,296	0.01%
2022/02/15	3	116.34	7	117.43	115.00	-4	17,696	-0.02%
2022/02/14	26.1	115.60	17.2	115.38	114.50	8.9	18,179	0.05%
2022/02/11	37.2	121.26	14	117.21	120.50	23.2	18,412	0.13%
2022/02/10	10	113.70	3	114.33	113.50	7	18,570	0.04%
2022/02/09	9	114.56	6	114.75	115.50	3	18,977	0.02%
2022/02/08	10	110.60	6	110.83	109.00	4	19,452	0.02%
2022/02/07	1	106.50	13	104.77	106.50	-12	19,958	-0.06%
2022/01/26	1	106.00	2	105.75	106.00	-1	20,938	0.00%
2022/01/25	5.2	108.44	5	108.00	105.00	0.2	22,199	0.00%
2022/01/24	13	110.27	8	110.38	112.00	5	23,333	0.02%
2022/01/21	1	110.50	0	0.00	107.50	1	24,393	0.00%
2022/01/20	1	111.00	1	113.00	113.00	0	24,821	0.00%
2022/01/19	1.4	113.37	9	112.83	113.00	-7.7	25,702	-0.03%
2022/01/18	2	118.25	4	117.75	116.00	-2	27,585	-0.01%
2022/01/17	1	118.50	2	116.00	118.50	-1	27,949	0.00%
2022/01/14	17.1	112.72	41.3	112.55	115.50	-24.2	28,705	-0.08%
2022/01/13	3	113.50	6	114.25	114.50	-3	29,333	-0.01%
2022/01/12	6.3	119.19	5	116.20	116.50	1.3	30,283	0.00%
2022/01/11	16	118.44	1.1	117.66	117.50	14.9	31,864	0.05%
2022/01/10	11	123.41	7	124.57	125.50	4	32,869	0.01%
2022/01/07	27.6	127.15	36	129.46	123.50	-8.4	33,851	-0.02%
2022/01/06	9.3	134.65	5	133.60	134.00	4.3	34,726	0.01%
2022/01/05	15	135.70	31	137.16	135.00	-16	35,729	-0.04%
2022/01/04	6	144.08	9	142.00	141.00	-3	36,751	-0.01%
2022/01/03	4.2	145.29	7	146.36	144.50	-2.8	38,902	-0.01%
2021/12/30	4	143.88	1	144.50	143.00	3	39,815	0.01%
2021/12/29	5	147.40	8	148.06	146.00	-3	40,713	-0.01%
2021/12/28	12	145.79	12	146.21	145.50	0	41,252	0.00%
2021/12/27	20	143.83	20.1	142.58	144.50	-0.1	41,547	0.00%
2021/12/24	3	137.33	5	137.50	136.00	-2	41,792	0.00%
2021/12/23	7	139.50	9	139.83	138.00	-2	42,607	0.00%
2021/12/22	9	138.06	11	137.41	136.00	-2	43,380	0.00%
2021/12/21	4	135.26	2	136.25	136.00	2	44,216	0.00%
2021/12/20	1	133.00	4	133.13	134.50	-3	45,849	-0.01%
2021/12/17	7	137.93	8	139.94	136.50	-1	47,177	0.00%
2021/12/16	16	141.53	12.2	141.45	143.00	3.9	48,924	0.01%
2021/12/15	3	137.00	0	0.00	137.00	3	49,234	0.01%
2021/12/14	7	134.50	3	135.33	133.50	4	49,407	0.01%
2021/12/13	16.1	134.11	59	133.85	134.00	-42.9	49,442	-0.09%
2021/12/10	24	138.50	16.1	138.22	137.50	7.9	49,568	0.02%
2021/12/09	27.2	140.66	19	140.21	141.50	8.2	49,819	0.02%
2021/12/08	3	144.00	2	144.75	143.00	1	50,199	0.00%
2021/12/07	56.1	144.92	12.1	143.93	143.00	44	50,938	0.09%
2021/12/06	13.2	150.69	11	150.14	149.50	2.2	51,266	0.00%
2021/12/03	26	157.04	73.1	156.04	155.00	-47.1	51,575	-0.09%
2021/12/02	34.2	154.84	21	154.21	156.00	13.2	51,503	0.03%
2021/12/01	22	148.30	21	147.86	148.00	1	51,169	0.00%
2021/11/30	8	151.31	13	150.00	150.00	-5	51,467	-0.01%
2021/11/29	19	146.68	14	147.50	148.50	5	51,759	0.01%
2021/11/26	17	142.65	64	145.48	148.50	-47	51,975	-0.09%
2021/11/25	62	145.50	27	144.69	145.50	35	51,787	0.07%
2021/11/24	26.1	144.89	27	144.74	145.00	-1	51,859	0.00%
2021/11/23	17	149.97	5.6	151.92	147.00	11.4	51,866	0.02%
2021/11/22	19	155.45	14	154.86	153.00	5	51,979	0.01%
2021/11/19	91.5	159.70	64	159.62	156.00	27.5	52,766	0.05%
2021/11/18	43.1	160.82	31	159.15	157.00	12.1	52,749	0.02%
2021/11/17	48.2	165.49	52	163.84	165.50	-3.8	52,962	-0.01%
2021/11/16	44.1	165.63	40	165.86	159.50	4.1	52,558	0.01%
2021/11/15	40	156.21	47	155.93	159.00	-7	51,648	-0.01%
2021/11/12	15	153.40	24	151.27	149.00	-9	51,393	-0.02%
2021/11/11	18	149.14	31	148.32	151.50	-13	51,178	-0.03%
2021/11/10	18	143.42	32.1	143.16	145.00	-14.1	50,801	-0.03%
2021/11/09	23.3	144.55	16	146.94	142.00	7.3	50,612	0.01%
2021/11/08	25	143.00	24	144.77	146.50	1	50,327	0.00%
2021/11/05	49	148.57	26	149.21	147.50	23	50,121	0.05%
2021/11/04	58.4	158.72	18	156.56	150.00	40.4	49,748	0.08%
2021/11/03	20.3	156.95	72	156.03	160.50	-51.7	49,363	-0.10%
2021/11/02	39.2	162.62	15	162.97	154.00	24.2	48,518	0.05%
2021/11/01	19	159.21	28	160.68	165.50	-9	47,371	-0.02%
2021/10/29	61	150.24	54	150.89	152.50	7	46,367	0.02%
2021/10/28	20.1	143.15	19	143.63	142.50	1.1	45,320	0.00%
2021/10/27	48	141.80	64	142.66	141.50	-16	45,025	-0.04%
2021/10/26	95.1	141.41	67	143.35	140.00	28.1	44,406	0.06%
2021/10/25	17	133.53	16	134.50	135.00	1	42,768	0.00%
2021/10/22	23	131.37	21.3	132.24	135.50	1.8	42,815	0.00%
2021/10/21	27	136.80	120.1	135.73	132.50	-93	42,435	-0.22%	大賣/
2021/10/20	28	132.20	36	133.18	135.50	-8	42,141	-0.02%
2021/10/19	45.1	133.55	44	133.47	129.50	1.1	41,482	0.00%
2021/10/18	55	127.89	40	128.40	132.00	15	40,515	0.04%
2021/10/15	30	124.60	45.1	124.33	128.50	-15.1	40,101	-0.04%
2021/10/14	41.1	117.99	28	118.21	117.00	13.1	39,579	0.03%
2021/10/13	21	126.29	9.1	126.77	122.00	11.9	39,274	0.03%
2021/10/12	33	126.56	32	125.53	128.50	1	39,148	0.00%
2021/10/08	85	127.28	70.5	126.12	124.00	14.6	39,173	0.04%
2021/10/07	30	121.33	56	121.80	124.50	-26	37,710	-0.07%
2021/10/06	53	116.41	45	116.03	113.50	8	37,871	0.02%
2021/10/05	54	108.33	60	110.69	113.50	-6	37,204	-0.02%
2021/10/04	32	110.25	48.5	109.18	106.00	-16.5	36,571	-0.05%
2021/10/01	35	114.01	7	112.00	112.00	28	36,165	0.08%
2021/09/30	116.3	116.51	55	115.32	118.00	61.3	36,074	0.17%	大買/
2021/09/29	31	114.00	26	115.62	112.00	5	35,335	0.01%
2021/09/28	24	123.31	36	122.99	122.00	-12	34,671	-0.03%
2021/09/27	68	126.18	62	126.57	123.00	6	33,883	0.02%
2021/09/24	48	121.75	37	120.36	119.50	11	32,349	0.03%
2021/09/23	66.1	116.12	69.4	117.75	121.00	-3.3	31,055	-0.01%
2021/09/22	21	108.76	17	107.47	110.50	4	29,473	0.01%
2021/09/17	18.3	105.63	29.2	104.89	107.50	-10.9	29,084	-0.04%
2021/09/16	8	102.25	6	101.67	101.50	2	28,932	0.01%
2021/09/15	20.3	101.00	11	102.00	100.50	9.3	28,857	0.03%
2021/09/14	8	108.25	18	106.92	106.00	-10	28,654	-0.03%
2021/09/13	24.1	109.75	20.1	107.52	106.50	4	28,806	0.01%
2021/09/10	49.4	106.65	45	106.28	108.00	4.4	28,763	0.02%
2021/09/09	15.5	100.96	7	100.66	101.50	8.5	28,549	0.03%
2021/09/08	13.6	96.28	21	95.61	94.60	-7.4	28,436	-0.03%
2021/09/07	5.2	99.00	6.7	100.23	98.60	-1.5	28,804	-0.01%
2021/09/06	3	104.17	2	104.25	103.50	1	29,578	0.00%
2021/09/03	9	102.89	9	103.11	103.00	0	29,580	0.00%
2021/09/02	12.3	111.28	5.2	111.73	106.00	7.1	29,540	0.02%
2021/09/01	13	109.85	19.3	109.92	114.00	-6.3	29,120	-0.02%
2021/08/31	6	106.92	4	105.50	109.00	2	28,646	0.01%
2021/08/30	14.7	108.09	13	108.00	106.00	1.7	28,721	0.01%
2021/08/27	23.2	105.48	8	105.94	104.50	15.2	28,782	0.05%
2021/08/26	29	108.05	54.3	108.20	111.50	-25.3	29,032	-0.09%
2021/08/25	48	110.29	29	110.81	106.50	19	28,704	0.07%
2021/08/24	32	104.98	20	105.70	105.00	12	27,801	0.04%
2021/08/23	37	99.61	29.2	102.12	104.00	7.9	27,303	0.03%
2021/08/20	19	88.83	22	91.35	94.60	-3	26,844	-0.01%
2021/08/19	11	87.64	11	88.79	86.00	0	26,642	0.00%
2021/08/18	16	84.89	45	85.52	89.80	-29	26,569	-0.11%
2021/08/17	13	88.99	15	86.15	84.50	-2	26,688	-0.01%
2021/08/16	13	90.40	12	90.49	92.00	1	26,509	0.00%
2021/08/13	11.4	94.05	11	93.24	90.30	0.4	26,453	0.00%
2021/08/12	21	94.57	23	94.83	95.60	-2	26,366	-0.01%
2021/08/11	21	93.86	18	92.84	93.30	3	26,380	0.01%
2021/08/10	19	94.41	20	96.09	96.50	-1	26,198	0.00%
2021/08/09	48	99.75	44.1	96.92	95.40	4	26,051	0.02%
2021/08/06	6	106.42	4	106.88	106.00	2	25,867	0.01%
2021/08/05	14	110.11	16	110.94	112.50	-2	25,914	-0.01%
2021/08/04	14.1	110.46	13	107.96	107.00	1.1	26,200	0.00%
2021/08/03	5	108.20	9	108.78	108.50	-4	26,113	-0.02%
2021/08/02	8	105.06	12	105.63	106.50	-4	26,038	-0.02%
2021/07/30	3.1	105.27	2	106.75	102.50	1.1	25,949	0.00%
2021/07/29	14.1	106.00	16	106.91	108.00	-1.9	25,755	-0.01%
2021/07/28	18.3	103.70	12.3	104.07	104.50	6	25,598	0.02%
2021/07/27	12.3	117.66	11	116.82	112.00	1.3	25,361	0.00%
2021/07/26	12	117.04	32	116.53	118.00	-20	25,132	-0.08%
2021/07/23	9	114.28	7.1	114.75	114.00	1.9	24,749	0.01%
2021/07/22	31	120.42	27	120.54	121.50	4	24,472	0.02%
2021/07/21	22	112.05	45	114.46	117.00	-23	23,826	-0.10%
2021/07/20	11	111.18	6	107.68	106.50	5	23,256	0.02%
2021/07/19	77	114.40	37.1	115.57	112.50	39.9	22,976	0.17%
2021/07/16	29	108.53	29.1	108.83	111.00	-0.1	22,765	0.00%
2021/07/15	61.1	100.25	58.2	100.30	107.00	2.9	22,479	0.01%
2021/07/14	22	97.04	26.1	96.15	99.60	-4.1	21,925	-0.02%
2021/07/13	47.1	95.99	35.4	95.02	90.60	11.7	21,341	0.06%
2021/07/12	6	91.03	8.1	91.93	92.70	-2.1	20,269	-0.01%
2021/07/09	16	85.21	21	84.75	84.30	-5	20,067	-0.02%
2021/07/08	4	84.38	4	83.98	83.70	0	20,187	0.00%
2021/07/07	11	83.83	20	83.69	84.30	-9	20,213	-0.04%
2021/07/06	1	79.80	1	79.60	79.70	0	20,418	0.00%
2021/07/05	7	80.86	3	80.87	80.60	4	20,953	0.02%
2021/07/02	0	0.00	6	77.75	79.20	-6	21,542	-0.03%
2021/07/01	6	77.90	9	76.21	76.10	-3	22,398	-0.01%
2021/06/30	2	78.95	0	0.00	78.30	2	23,111	0.01%
2021/06/29	8	78.58	10.1	79.71	77.70	-2.1	23,415	-0.01%
2021/06/28	11	82.56	6	82.48	81.50	5	23,399	0.02%
2021/06/25	23	85.83	21	85.47	85.00	2	24,037	0.01%
2021/06/24	10	84.16	2	83.35	83.10	8	24,507	0.03%
2021/06/23	5	82.48	10.1	82.46	82.90	-5.1	24,570	-0.02%
2021/06/22	10.1	84.98	25	84.11	81.00	-14.9	24,919	-0.06%
2021/06/21	27.1	87.13	27.1	86.69	85.20	0	25,138	0.00%
2021/06/18	23	84.83	29.7	84.99	87.50	-6.6	25,777	-0.03%
2021/06/17	30.2	80.78	27	80.03	81.10	3.2	25,476	0.01%
2021/06/16	51.5	81.78	47	79.40	78.40	4.4	25,378	0.02%
2021/06/15	20.2	77.25	20.5	77.47	79.90	-0.3	24,755	0.00%
2021/06/11	8	71.85	15	71.87	72.70	-7	23,827	-0.03%
2021/06/10	13	72.15	17.6	72.11	70.10	-4.6	23,921	-0.02%
2021/06/09	14	69.91	8	70.51	70.40	6	23,846	0.03%
2021/06/08	4	70.38	1	69.71	69.40	3	23,948	0.01%
2021/06/07	7	69.80	35	70.72	70.80	-28	23,914	-0.12%
2021/06/04	36	70.56	10	70.10	68.50	26	23,699	0.11%
2021/06/03	22	73.09	25	72.86	72.70	-3	23,504	-0.01%
2021/06/02	2	69.35	16	69.60	68.80	-14	22,927	-0.06%
2021/06/01	3	68.17	5	68.54	69.00	-2	22,715	-0.01%
2021/05/31	2	67.40	7	67.61	67.30	-5	22,613	-0.02%
2021/05/28	11	68.24	13	68.10	67.70	-2	22,504	-0.01%
2021/05/27	11	65.72	18.1	65.77	66.60	-7.1	22,262	-0.03%
2021/05/26	7	63.61	2.1	63.50	63.60	4.9	22,025	0.02%
2021/05/25	19	61.70	19	62.54	63.30	0	21,986	0.00%
2021/05/24	6	57.78	7	58.44	59.90	-1	21,802	0.00%
2021/05/21	8	56.56	4	56.83	56.00	4	22,535	0.02%
2021/05/20	1	56.30	7	55.94	55.60	-6	22,687	-0.03%
2021/05/19	8	54.74	15	54.39	54.90	-7	22,627	-0.03%
2021/05/18	13	52.43	4	52.68	54.00	9	22,512	0.04%
2021/05/17	2	47.90	3	48.47	49.15	-1	22,514	0.00%
2021/05/14	3.1	52.70	2	52.45	51.80	1.1	22,385	0.00%
2021/05/13	27.1	55.38	19	55.56	54.80	8.1	22,250	0.04%
2021/05/12	19	53.76	16	54.93	56.00	3	22,119	0.01%
2021/05/11	1.1	56.05	3	54.13	53.60	-2	21,817	-0.01%
2021/05/10	3.1	59.17	2	59.10	58.80	1.1	21,807	0.00%
2021/05/07	3	60.14	2	60.00	61.90	1	21,825	0.00%
2021/05/06	14.1	58.24	6	57.95	58.50	8	21,845	0.04%
2021/05/05	23	59.96	1	60.70	58.00	22	21,940	0.10%
2021/05/04	1.1	58.64	13	59.12	60.80	-11.9	21,922	-0.05%
2021/05/03	7	61.51	3	62.00	61.60	4	21,814	0.02%
2021/04/29	15	65.77	2.1	65.30	65.10	12.9	21,797	0.06%
2021/04/28	1	66.80	3	68.17	67.30	-2	22,200	-0.01%
2021/04/27	4	66.70	4	66.23	66.20	0	22,450	0.00%
2021/04/26	11.1	68.34	9	68.96	68.20	2.1	22,748	0.01%
2021/04/23	5	67.00	6	67.35	68.70	-1	23,292	0.00%
2021/04/22	32	70.27	40.4	71.01	67.10	-8.4	23,909	-0.04%
2021/04/21	24	76.30	59	76.70	74.50	-35	24,734	-0.14%
2021/04/20	42	74.61	55	74.96	74.90	-13	24,436	-0.05%
2021/04/19	4	69.25	17	69.98	70.70	-13	24,647	-0.05%
2021/04/16	7	69.13	29	70.02	68.60	-22	24,760	-0.09%
2021/04/15	5	69.00	1	68.50	68.80	4	24,734	0.02%
2021/04/14	4	68.10	10	67.90	68.70	-6	24,716	-0.02%
2021/04/13	20.1	70.06	3.5	70.59	68.00	16.6	24,676	0.07%
2021/04/12	50	69.58	18	69.93	68.00	32	24,583	0.13%
2021/04/09	62	76.07	27	77.04	75.00	35	24,329	0.14%
2021/04/08	52	73.41	43	73.69	74.50	9	23,755	0.04%
2021/04/07	26	68.12	19	68.96	69.00	7	23,064	0.03%
2021/04/06	6	63.53	8	64.81	65.80	-2	22,461	-0.01%
2021/04/01	16	61.33	7	60.84	59.90	9	21,918	0.04%
2021/03/31	6	60.62	9	60.19	59.50	-3	21,803	-0.01%
2021/03/30	21	61.26	13	61.27	60.90	8	21,724	0.04%
2021/03/29	5	58.46	6	58.13	59.50	-1	21,067	0.00%
2021/03/26	10	55.67	15	55.48	55.80	-5	20,571	-0.02%
2021/03/25	16	55.47	11	54.97	55.40	5	20,466	0.02%
2021/03/24	30	55.16	64.5	54.82	55.00	-34.5	20,076	-0.17%
2021/03/23	32.3	57.57	33.6	55.23	52.00	-1.3	19,449	-0.01%
2021/03/22	29	55.10	21	55.55	56.70	8	18,413	0.04%
2021/03/19	8	52.26	9	51.98	51.60	-1	18,192	-0.01%
2021/03/18	5.1	52.25	5	52.22	51.80	0.1	18,173	0.00%
2021/03/17	2	51.30	33.5	51.74	50.80	-31.5	18,553	-0.17%
2021/03/16	13	51.59	15	51.52	50.40	-2	19,764	-0.01%
2021/03/15	17	50.21	17.2	50.11	49.95	-0.2	20,109	0.00%
2021/03/12	8	48.80	7	48.77	48.90	1	20,161	0.00%
2021/03/11	1	46.90	4	46.59	46.90	-3	20,259	-0.01%
2021/03/09	0	0.00	4	45.00	45.00	-4	21,015	-0.02%
2021/03/08	3	44.25	10	46.55	44.25	-7	20,995	-0.03%
2021/03/05	0	0.00	2	46.00	45.95	-2	21,053	-0.01%
2021/03/04	9	47.12	1	47.10	46.80	8	21,449	0.04%
2021/03/03	1	47.00	0	0.00	47.90	1	21,642	0.00%
2021/03/02	3	47.87	0.5	47.61	47.30	2.5	21,725	0.01%
2021/02/26	3	47.45	5.5	47.45	47.60	-2.5	22,034	-0.01%
2021/02/25	21.2	49.38	13	48.73	48.60	8.2	22,532	0.04%
2021/02/24	6.5	50.35	5	50.52	49.40	1.5	22,516	0.01%
2021/02/23	69	52.40	28	51.96	51.80	41	22,425	0.18%
2021/02/22	16	49.40	15	50.26	50.80	1	21,548	0.00%
2021/02/19	5	45.98	4	46.08	46.20	1	21,195	0.00%
2021/02/18	3	45.90	3	46.30	46.60	0	21,117	0.00%
2021/02/17	2.4	47.37	5	47.91	46.25	-2.6	21,022	-0.01%
2021/02/03	4	47.85	3	48.13	47.25	1	20,700	0.00%
2021/02/02	20.1	47.00	24	47.71	48.00	-3.9	20,514	-0.02%
2021/02/01	0	45.55	5.2	44.26	45.85	-5.1	20,331	-0.03%
2021/01/29	2	46.03	4	45.74	44.80	-2	20,125	-0.01%
2021/01/28	3	47.57	0	0.00	47.10	3	19,980	0.02%
2021/01/27	27	48.46	34	47.75	49.10	-7	19,843	-0.04%
2021/01/26	2	50.20	0	0.00	48.00	2	19,622	0.01%
2021/01/25	7	48.64	12	49.11	49.30	-5	19,481	-0.03%
2021/01/22	1.2	49.09	0	0.00	49.70	1.2	19,292	0.01%
2021/01/21	16	50.49	11.2	50.86	48.65	4.8	19,067	0.02%
2021/01/20	4.2	48.78	15	49.05	49.40	-10.8	18,548	-0.06%
2021/01/19	3.3	51.63	17	51.31	50.00	-13.7	18,146	-0.08%
2021/01/18	23	52.57	24	52.42	52.50	-1	17,692	-0.01%
2021/01/15	35	51.64	39	51.43	51.00	-4	16,927	-0.02%
2021/01/14	159	49.33	177	49.10	50.10	-18	16,128	-0.11%	大買/大賣/
2021/01/13	12	45.31	25	46.67	46.85	-13	14,645	-0.09%
2021/01/12	39	42.86	30	43.10	42.60	9	14,261	0.06%
2021/01/11	26	41.19	6.6	40.85	41.70	19.4	13,388	0.14%
2021/01/08	1	39.30	7	39.54	38.85	-6	13,094	-0.05%
2021/01/07	7	39.99	8	39.56	39.30	-1	13,116	-0.01%
2021/01/06	5	39.94	17	41.90	39.80	-12	13,007	-0.09%
2021/01/05	22	41.35	1	41.15	41.15	21	12,715	0.17%
2021/01/04	2.1	42.49	34	42.32	42.60	-32	12,539	-0.25%
2020/12/31	0	0.00	2	40.60	40.60	-2	12,196	-0.02%
2020/12/30	6	41.02	6	40.97	40.10	0	12,164	0.00%
2020/12/29	69	42.00	10	41.79	41.00	59	12,057	0.49%
2020/12/28	30.1	41.34	27	41.52	41.65	3.1	11,676	0.03%
2020/12/25	12	40.08	21	40.39	39.85	-9	11,341	-0.08%
2020/12/24	18	39.23	3	39.32	39.40	15	11,015	0.14%
2020/12/23	3	38.35	12	38.35	39.20	-9	10,851	-0.08%
2020/12/22	10	38.00	9	38.23	37.20	1	10,783	0.01%
2020/12/21	6	37.56	9	37.44	37.50	-3	10,875	-0.03%
2020/12/17	4	37.70	2	38.55	38.85	2	10,782	0.02%
2020/12/16	3	38.37	2	38.42	38.25	1	10,654	0.01%
2020/12/15	4	38.39	36	39.06	37.70	-32	10,552	-0.30%
2020/12/14	43	39.67	18	39.84	40.15	25	10,345	0.24%
2020/12/11	14	40.36	53	39.86	38.80	-39	10,064	-0.39%
2020/12/10	43	41.25	37	41.01	41.10	6	9,491	0.06%
2020/12/09	16	38.56	19	38.16	39.60	-3	8,064	-0.04%
2020/12/08	56	34.88	7	35.94	36.00	49	7,328	0.67%
2020/12/07	3	35.13	9	35.18	35.20	-6	7,011	-0.09%
2020/12/04	3	33.87	4	33.60	34.00	-1	6,711	-0.01%
2020/12/03	15	34.57	8	34.51	33.45	7	6,581	0.11%
2020/12/02	1	32.70	0	0.00	32.65	1	6,209	0.02%
2020/12/01	9	32.63	4	33.08	32.30	5	6,100	0.08%
2020/11/30	11	33.12	25	33.88	32.85	-14	5,978	-0.23%
2020/11/27	6	32.43	1	32.50	32.30	5	5,578	0.09%
2020/11/26	2	31.90	1	32.05	31.95	1	5,317	0.02%
2020/11/25	14	32.14	7	31.93	32.05	7	5,187	0.13%
2020/11/24	14	31.65	16	31.90	31.70	-2	4,817	-0.04%
2020/11/23	3	29.70	7	29.94	29.80	-4	4,219	-0.09%
2020/11/20	6	29.70	1	29.60	29.65	5	4,054	0.12%
2020/11/19	1	28.30	0	0.00	28.50	1	3,864	0.03%
2020/11/17	1	28.55	0	0.00	28.20	1	4,074	0.02%
2020/11/11	1	27.80	4	27.83	27.80	-3	4,737	-0.06%
2020/11/09	0	0.00	1	27.70	27.85	-1	4,878	-0.02%
2020/11/06	1	27.55	0	0.00	27.40	1	4,928	0.02%
2020/11/05	5	27.60	0	0.00	27.50	5	5,017	0.10%
2020/10/30	0	0.00	16	27.63	27.10	-16	5,527	-0.29%
2020/10/29	15	27.06	6	27.10	27.55	9	5,763	0.16%
2020/10/28	0	0.00	2	27.75	27.65	-2	5,909	-0.03%
2020/10/23	0	0.00	3	29.00	28.95	-3	6,547	-0.05%
2020/10/22	3	29.90	22	29.61	29.00	-19	7,735	-0.25%
2020/10/21	0	0.00	2	29.15	29.15	-2	8,049	-0.02%
2020/10/20	0	0.00	3	29.00	29.05	-3	8,533	-0.04%
2020/10/19	16	28.77	0	0.00	29.15	16	9,397	0.17%
2020/10/16	1	29.15	0	0.00	28.55	1	10,259	0.01%
2020/10/15	3	29.03	2	29.03	29.30	1	10,442	0.01%
2020/10/12	0	0.00	1	28.00	27.95	-1	11,226	-0.01%
2020/10/08	0	0.00	1	28.55	28.55	-1	11,454	-0.01%
2020/10/07	0	0.00	1	28.25	29.00	-1	12,293	-0.01%
2020/10/05	0	0.00	1	27.85	27.85	-1	13,193	-0.01%
2020/09/29	0	0.00	1	27.80	27.70	-1	13,344	-0.01%
2020/09/28	4	27.98	0	0.00	28.30	4	13,463	0.03%
2020/09/25	0	0.00	6	27.38	27.50	-6	13,617	-0.04%
2020/09/24	11	29.86	19	30.14	29.35	-8	13,724	-0.06%
2020/09/23	4	29.79	1	30.00	30.00	3	13,469	0.02%
2020/09/21	2	29.20	9	29.20	29.00	-7	13,338	-0.05%
2020/09/18	0	0.00	2	29.35	29.35	-2	13,345	-0.01%
2020/09/17	11	29.54	1	29.50	29.60	10	13,329	0.08%
2020/09/16	0	0.00	12	29.23	29.10	-12	13,299	-0.09%
2020/09/14	10	28.85	7	28.96	28.90	3	13,345	0.02%
2020/09/11	0	0.00	7	28.36	28.35	-7	13,328	-0.05%
2020/09/10	5	28.88	6	28.70	28.55	-1	13,336	-0.01%
2020/09/09	1	28.30	0	0.00	28.90	1	13,371	0.01%
2020/09/08	12	28.89	0	0.00	28.90	12	13,385	0.09%
2020/09/07	6	29.30	20	29.30	29.35	-14	13,385	-0.10%
2020/09/04	0	0.00	3	27.33	27.60	-3	13,209	-0.02%
2020/09/03	0	0.00	1	27.60	27.25	-1	13,300	-0.01%
2020/09/02	1	27.50	1	27.35	27.30	0	13,432	0.00%
2020/08/28	10	26.85	0	0.00	26.70	10	14,029	0.07%
2020/08/27	1	27.15	1	27.10	26.75	0	14,055	0.00%
2020/08/26	3	26.85	0	0.00	27.10	3	14,087	0.02%
2020/08/25	11	26.87	0	0.00	26.75	11	14,112	0.08%
2020/08/24	2	26.70	2	26.68	26.55	0	14,208	0.00%
2020/08/21	3	27.40	10	27.24	27.05	-7	14,326	-0.05%
2020/08/20	20	27.25	16	27.99	27.00	4	14,302	0.03%
2020/08/19	6	29.80	9	29.71	30.00	-3	14,482	-0.02%
2020/08/18	4	30.85	1	30.55	30.40	3	15,022	0.02%
2020/08/17	1	30.10	9.1	30.35	30.40	-8.1	15,120	-0.05%
2020/08/14	1	29.65	15	29.55	29.80	-14	15,224	-0.09%
2020/08/13	12	29.06	1	29.10	29.00	11	15,368	0.07%
2020/08/12	6	29.04	0	0.00	29.00	6	15,414	0.04%
2020/08/11	22	29.39	11	29.09	29.05	11	15,467	0.07%
2020/08/10	0	0.00	12	29.89	29.45	-12	15,465	-0.08%
2020/08/07	6	30.70	4	30.58	30.60	2	15,450	0.01%
2020/08/06	4	30.49	1	30.85	30.45	3	15,867	0.02%
2020/08/05	1	31.55	1	31.35	31.10	0	15,774	0.00%
2020/08/04	4	31.79	6	31.43	31.60	-2	15,797	-0.01%
2020/08/03	1	31.30	4	31.18	31.55	-3	15,611	-0.02%
2020/07/31	9	31.89	7	32.03	31.65	2	15,508	0.01%
2020/07/30	3	31.95	32	31.35	31.80	-29	15,356	-0.19%
2020/07/29	6	31.38	16	31.67	31.95	-10	15,201	-0.07%
2020/07/28	117	33.66	66	33.54	30.50	51	14,897	0.34%	大買/
2020/07/27	27	31.56	26	31.98	32.80	1	13,771	0.01%
2020/07/24	80	32.14	65	31.26	31.25	15	13,310	0.11%
2020/07/23	54	32.13	63	32.05	32.40	-9	12,818	-0.07%
2020/07/22	74	30.00	100	30.83	30.85	-26	11,977	-0.22%
2020/07/21	14	29.19	9	29.15	29.05	5	11,113	0.04%
2020/07/20	24	28.88	0	0.00	28.55	24	10,922	0.22%
2020/07/17	1	29.50	15	28.10	28.80	-14	10,895	-0.13%
2020/07/16	92	29.61	85	29.80	29.90	7	10,660	0.07%
2020/07/15	22	29.33	13	28.56	28.15	9	10,122	0.09%
2020/07/14	62	29.83	76	29.66	29.20	-14	10,025	-0.14%
2020/07/13	23	29.40	34	28.80	29.85	-11	9,341	-0.12%
2020/07/09	2	27.70	5	27.30	27.15	-3	8,759	-0.03%
2020/07/08	4	27.40	1	27.20	27.45	3	8,708	0.03%
2020/07/06	1	27.80	3	28.15	27.90	-2	8,586	-0.02%
2020/07/03	44	27.36	11	27.37	27.50	33	8,474	0.39%
2020/07/02	1	25.95	0	0.00	25.95	1	8,284	0.01%
2020/06/29	4	26.01	1	25.55	25.60	3	8,311	0.04%
2020/06/19	1	27.25	0	0.00	26.55	1	8,517	0.01%
2020/06/18	1	26.50	0	0.00	26.40	1	8,458	0.01%
2020/06/17	0	0.00	2	26.35	26.25	-2	8,502	-0.02%
2020/06/16	7	26.76	1	26.60	26.60	6	8,646	0.07%
2020/06/15	3	26.33	0	0.00	26.10	3	8,852	0.03%
2020/06/11	1	27.80	0	0.00	26.80	1	9,112	0.01%
2020/06/10	5	28.30	0	0.00	27.85	5	9,212	0.05%
2020/06/05	16	28.58	0	0.00	28.50	16	9,803	0.16%
2020/06/04	0	0.00	7	29.22	28.65	-7	9,915	-0.07%
2020/06/02	0	0.00	1	28.35	27.90	-1	9,514	-0.01%
2020/06/01	1	28.30	0	0.00	28.00	1	9,526	0.01%
2020/05/27	0	0.00	1	28.50	28.20	-1	9,648	-0.01%
2020/05/26	13	29.76	9	28.57	28.25	4	9,586	0.04%
2020/05/25	6	29.11	11	28.75	29.65	-5	9,149	-0.05%
2020/05/22	0	0.00	41	28.00	27.15	-41	8,577	-0.48%
2020/05/21	1	26.90	1	27.15	27.05	0	8,375	0.00%
2020/05/20	0	0.00	10	26.37	26.60	-10	8,425	-0.12%
2020/05/18	5	26.27	3	26.70	25.90	2	8,212	0.02%
2020/05/15	6	26.00	4	25.56	26.20	2	8,136	0.02%
2020/05/14	0	0.00	6	25.58	25.55	-6	8,251	-0.07%
2020/05/13	16	27.07	12	26.95	26.70	4	8,194	0.05%
2020/05/12	3	25.70	0	0.00	25.70	3	7,714	0.04%
2020/05/11	4	25.50	13	26.19	26.10	-9	7,665	-0.12%
2020/05/06	5	24.80	0	0.00	24.60	5	7,393	0.07%
2020/04/30	5	25.30	5	25.30	25.10	0	7,414	0.00%
2020/04/29	5	25.00	1	24.80	24.75	4	7,372	0.05%
2020/04/27	0	0.00	1	24.65	24.65	-1	7,409	-0.01%
2020/04/22	9	24.40	6	24.20	24.55	3	7,331	0.04%
2020/04/21	6	25.85	6	25.15	24.85	0	7,295	0.00%
2020/04/20	3	25.67	1	25.90	25.60	2	7,285	0.03%
2020/04/17	8	25.90	3	26.25	25.70	5	7,299	0.07%
2020/04/16	7	26.66	27	26.51	26.40	-20	7,188	-0.28%
2020/04/15	9	25.72	45	25.70	26.40	-36	7,028	-0.51%
2020/04/14	6	24.70	10	25.22	24.80	-4	6,732	-0.06%
2020/04/13	0	0.00	1	25.05	24.90	-1	6,673	-0.01%
2020/04/10	0	0.00	1	25.15	25.00	-1	6,653	-0.02%
2020/04/09	14	25.44	29	26.10	25.20	-15	6,754	-0.22%
2020/04/08	65	25.87	5	25.60	25.95	60	6,764	0.89%
2020/04/06	0	0.00	2	24.50	24.60	-2	6,670	-0.03%
2020/04/01	0	0.00	1	24.55	24.55	-1	6,830	-0.01%
2020/03/31	1	24.85	0	0.00	24.25	1	6,830	0.01%
2020/03/30	2	23.50	3	24.10	24.70	-1	6,886	-0.01%
2020/03/27	7	24.61	3	24.52	24.10	4	6,853	0.06%
2020/03/25	11	23.94	7	24.00	23.70	4	6,701	0.06%
2020/03/24	2	22.95	0	0.00	23.00	2	6,644	0.03%
2020/03/23	1	22.60	0	0.00	22.15	1	6,714	0.01%
2020/03/20	11	24.06	11	24.24	23.85	0	6,729	0.00%
2020/03/19	7	22.77	0	0.00	22.50	7	6,636	0.11%
2020/03/18	4	26.19	6	26.29	25.00	-2	6,424	-0.03%
2020/03/17	4	26.00	1	26.20	25.55	3	6,298	0.05%
2020/03/16	5	27.00	3	27.17	25.40	2	6,120	0.03%
2020/03/13	8	25.32	12	26.30	26.80	-4	5,965	-0.07%
2020/03/12	2	26.35	0	0.00	26.05	2	5,737	0.03%
2020/03/11	6	28.07	48	28.08	27.40	-42	5,446	-0.77%
2020/03/10	9	27.17	13	27.76	27.50	-4	5,079	-0.08%
2020/03/09	3	26.77	0	0.00	26.30	3	4,915	0.06%
2020/03/05	2	28.03	1	28.30	27.60	1	4,858	0.02%
2020/03/04	7	27.61	11	27.33	27.75	-4	4,793	-0.08%
2020/03/03	1	27.90	4	27.99	27.25	-3	4,726	-0.06%
2020/03/02	12	26.63	11	26.98	27.60	1	4,655	0.02%
2020/02/27	8	27.05	4	26.65	25.95	4	4,440	0.09%
2020/02/26	1	27.15	0	0.00	27.05	1	4,356	0.02%
2020/02/25	2	26.80	1	27.05	27.00	1	4,275	0.02%
2020/02/24	5	27.45	4	27.46	27.35	1	4,233	0.02%
2020/02/21	3	27.85	3	27.68	27.75	0	4,182	0.00%
2020/02/19	0	0.00	1	26.10	26.10	-1	3,856	-0.03%
2020/02/18	1	25.90	0	0.00	25.80	1	3,845	0.03%
2020/02/17	11	26.39	11	26.29	26.05	0	3,836	0.00%
2020/02/14	0	0.00	13	25.10	25.25	-13	3,664	-0.35%
2020/02/13	1	24.70	0	0.00	24.40	1	3,664	0.03%
2020/02/06	1	25.05	5	25.05	25.10	-4	3,979	-0.10%
2020/02/05	2	25.00	0	0.00	24.80	2	4,015	0.05%
2020/01/30	0	0.00	5	24.49	24.15	-5	4,397	-0.11%
2020/01/17	1	26.80	0	0.00	26.80	1	4,868	0.02%
2020/01/16	1	27.10	0	0.00	27.10	1	5,072	0.02%
2020/01/15	1	27.20	0	0.00	27.30	1	5,279	0.02%
2020/01/14	2	27.10	0	0.00	27.05	2	5,538	0.04%
2020/01/13	0	0.00	5	27.00	27.25	-5	5,853	-0.09%
2020/01/10	5	26.20	0	0.00	26.05	5	5,896	0.08%
2020/01/09	0	0.00	1	26.55	26.60	-1	5,912	-0.02%
2020/01/08	3	26.75	7	26.68	26.15	-4	5,949	-0.07%
2020/01/07	4	27.21	0	0.00	27.00	4	6,131	0.07%
2020/01/06	5	27.35	0	0.00	27.20	5	6,277	0.08%
2020/01/03	37	28.50	2	28.65	27.85	35	6,359	0.55%
2020/01/02	15	28.15	0	0.00	28.65	15	6,279	0.24%
2019/12/31	3	28.05	0	0.00	27.90	3	6,263	0.05%
2019/12/30	12	28.34	5	28.38	28.30	7	6,298	0.11%
2019/12/27	3	28.20	50	28.16	28.80	-47	6,322	-0.74%
2019/12/26	2	27.63	1	27.75	27.75	1	6,189	0.02%
2019/12/25	27	27.87	0	0.00	27.60	27	6,239	0.43%
2019/12/23	0	0.00	2	27.40	27.20	-2	6,613	-0.03%
2019/12/19	1	27.40	4	27.55	27.35	-3	6,885	-0.04%
2019/12/18	7	28.21	3	28.20	27.80	4	6,963	0.06%
2019/12/17	0	0.00	18	27.95	27.70	-18	6,939	-0.26%
2019/12/16	8	27.39	1	27.60	27.65	7	7,250	0.10%
2019/12/13	2	26.90	0	0.00	26.90	2	7,393	0.03%
2019/12/11	1	27.00	0	0.00	27.00	1	7,745	0.01%
2019/12/10	3	27.45	14	27.40	27.40	-11	7,820	-0.14%
2019/12/09	0	0.00	3	26.35	26.35	-3	7,942	-0.04%
2019/12/06	0	0.00	1	26.45	26.55	-1	8,116	-0.01%
2019/12/04	0	0.00	141	25.78	26.30	-141	8,824	-1.60%	大賣/鉅額交易
2019/12/03	0	0.00	4	25.66	25.60	-4	9,015	-0.04%
2019/12/02	0	0.00	1	25.60	25.70	-1	9,269	-0.01%
2019/11/29	8	26.50	0	0.00	26.30	8	9,437	0.08%
2019/11/28	0	0.00	3	26.82	26.80	-3	9,738	-0.03%
2019/11/27	4	27.33	0	0.00	27.20	4	10,046	0.04%
2019/11/26	32	27.07	5	27.20	27.10	27	10,669	0.25%
2019/11/25	6	26.31	0	0.00	26.25	6	10,858	0.06%
2019/11/21	2	26.15	0	0.00	26.60	2	10,956	0.02%
2019/11/15	2	26.90	2	26.75	26.70	0	11,564	0.00%
2019/11/14	1	27.00	0	0.00	26.40	1	11,883	0.01%
2019/11/13	6	27.00	12	26.95	27.00	-6	11,987	-0.05%
2019/11/12	0	0.00	2	26.35	26.80	-2	12,009	-0.02%
2019/11/11	6	26.49	0	0.00	26.10	6	12,030	0.05%
2019/11/07	5	27.90	1	28.05	27.85	4	11,988	0.03%
2019/11/06	0	0.00	4	29.08	28.60	-4	11,956	-0.03%
2019/11/04	6	29.08	3	28.95	28.80	3	11,992	0.03%
2019/11/01	5	28.73	7	28.65	29.10	-2	12,021	-0.02%
2019/10/31	4	28.53	0	0.00	28.45	4	12,027	0.03%
2019/10/30	3	29.12	2	29.13	29.35	1	12,036	0.01%
2019/10/29	124	29.28	5	30.14	29.05	119	12,127	0.98%	大買/鉅額交易
2019/10/28	16	30.24	8	30.46	30.50	8	12,117	0.07%
2019/10/25	26	29.87	12	30.19	29.50	14	12,124	0.12%
2019/10/24	6	29.78	32	29.85	30.10	-26	12,211	-0.21%
2019/10/23	12	29.41	33	29.91	29.30	-21	12,519	-0.17%
2019/10/22	24	29.69	7	29.46	29.35	17	12,728	0.13%
2019/10/21	38	29.10	28	29.21	29.90	10	12,456	0.08%
2019/10/18	3	27.95	2	28.20	27.80	1	12,096	0.01%
2019/10/17	1	27.65	1	27.80	27.70	0	11,995	0.00%
2019/10/16	6	27.60	0	0.00	27.65	6	11,950	0.05%
2019/10/15	8	28.33	12	28.22	28.05	-4	11,894	-0.03%
2019/10/14	22	27.91	11	27.75	27.50	11	11,716	0.09%
2019/10/09	2	26.55	7	26.29	26.55	-5	11,566	-0.04%
2019/10/08	10	27.48	0	0.00	27.15	10	11,500	0.09%
2019/10/07	1	27.50	0	0.00	27.50	1	11,646	0.01%
2019/10/03	2	27.40	4	27.71	27.70	-2	11,556	-0.02%
2019/10/02	0	0.00	4	27.70	27.60	-4	11,484	-0.03%
2019/10/01	0	0.00	3	28.00	28.00	-3	11,450	-0.03%
2019/09/27	11	27.96	2	27.90	27.80	9	11,387	0.08%
2019/09/26	0	0.00	2	27.48	27.50	-2	11,208	-0.02%
2019/09/25	9	29.02	1	28.35	28.35	8	10,953	0.07%
2019/09/24	2	30.28	10	30.55	29.85	-8	10,798	-0.07%
2019/09/23	7	30.64	1	30.25	30.00	6	10,717	0.06%
2019/09/20	2	29.90	0	0.00	30.20	2	10,628	0.02%
2019/09/19	13	30.27	11	30.30	30.05	2	10,540	0.02%
2019/09/18	18	29.72	3	30.10	29.50	15	10,244	0.15%
2019/09/17	10	29.15	17	29.46	29.50	-7	10,125	-0.07%
2019/09/16	1	27.50	3	27.97	28.15	-2	9,888	-0.02%
2019/09/12	10	28.38	8	28.19	28.05	2	9,886	0.02%
2019/09/11	0	0.00	33	28.11	28.05	-33	10,039	-0.33%
2019/09/10	9	29.54	6	29.22	28.80	3	10,260	0.03%
2019/09/09	13	28.82	2	29.05	28.95	11	10,108	0.11%
2019/09/06	24	30.07	33	30.61	29.45	-9	9,927	-0.09%
2019/09/05	11	28.99	10	29.18	29.60	1	9,312	0.01%
2019/09/04	7	28.40	11	28.83	28.95	-4	9,063	-0.04%
2019/09/03	7	28.24	4	28.05	28.05	3	8,788	0.03%
2019/09/02	3	27.22	3	28.00	28.35	0	8,571	0.00%
2019/08/30	16	27.28	27	27.08	26.55	-11	8,235	-0.13%
2019/08/29	41	27.30	13	27.18	27.00	28	7,901	0.35%
2019/08/28	1	25.70	2	26.23	26.45	-1	7,205	-0.01%
2019/08/23	2	24.70	0	0.00	24.75	2	6,802	0.03%
2019/08/22	3	24.60	5	24.80	24.90	-2	6,713	-0.03%
2019/08/21	6	24.90	1	24.60	24.50	5	6,537	0.08%
2019/08/20	2	23.75	0	0.00	23.65	2	6,220	0.03%
2019/08/19	4	24.28	25	23.92	24.15	-21	6,102	-0.34%
2019/08/16	22	22.78	0	0.00	23.30	22	5,753	0.38%
2019/08/15	0	0.00	3	21.25	21.20	-3	5,617	-0.05%
2019/08/14	3	22.55	0	0.00	21.90	3	5,573	0.05%
2019/08/13	0	0.00	2	22.25	22.25	-2	5,500	-0.04%
2019/08/12	0	0.00	6	22.08	22.00	-6	5,453	-0.11%
2019/08/08	2	22.65	2	22.85	22.65	0	5,387	0.00%
2019/08/07	0	0.00	4	23.10	22.30	-4	5,328	-0.08%
2019/08/06	4	22.70	0	0.00	22.90	4	5,269	0.08%
2019/08/05	2	22.90	9	23.05	22.60	-7	5,168	-0.14%
2019/08/02	6	23.18	0	0.00	23.50	6	5,096	0.12%
2019/07/30	0	0.00	112	23.31	23.15	-112	4,722	-2.37%	大賣/鉅額交易
2019/07/29	45	25.17	32	24.38	24.35	13	4,488	0.29%
2019/07/26	1	24.20	1	24.45	24.70	0	4,170	0.00%
2019/07/25	4	23.01	8	23.19	24.00	-4	3,834	-0.10%
2019/07/24	22	22.21	73	22.50	22.60	-51	3,320	-1.54%
2019/07/19	1	20.20	0	0.00	19.90	1	2,939	0.03%
2019/07/18	0	0.00	68	20.00	20.00	-68	2,947	-2.31%
2019/07/16	56	21.40	52	20.95	20.95	4	2,954	0.14%
2019/07/15	10	21.40	4	21.41	21.20	6	2,933	0.20%
2019/07/11	3	21.25	2	21.25	21.25	1	2,936	0.03%
2019/07/10	0	0.00	6	20.25	20.50	-6	2,775	-0.22%
2019/07/09	0	0.00	5	20.20	19.95	-5	2,748	-0.18%
2019/07/08	0	0.00	2	20.15	20.15	-2	2,747	-0.07%
2019/07/04	2	20.30	0	0.00	19.90	2	2,739	0.07%
2019/06/27	0	0.00	10	19.75	19.75	-10	2,712	-0.37%
2019/06/25	30	20.10	0	0.00	20.10	30	2,652	1.13%
2019/06/24	0	0.00	21	20.48	20.50	-21	2,582	-0.81%
2019/06/21	10	19.75	11	20.09	19.90	-1	2,483	-0.04%
2019/06/20	20	19.50	0	0.00	19.90	20	2,370	0.84%
2019/06/19	51	19.25	0	0.00	19.60	51	2,235	2.28%
2019/06/18	61	18.63	1	18.65	19.40	60	1,976	3.04%
2019/06/17	1	17.40	0	0.00	17.85	1	1,536	0.07%
2019/06/12	0	0.00	1	16.10	16.65	-1	1,563	-0.06%
2019/05/30	9	16.00	9	16.10	16.10	0	1,721	0.00%
2019/05/29	60	15.83	0	0.00	16.00	60	1,742	3.44%
2019/05/28	0	0.00	3	15.45	15.60	-3	1,772	-0.17%
2019/05/27	19	15.50	0	0.00	15.50	19	1,834	1.04%
2019/05/16	0	0.00	3	17.45	16.85	-3	2,258	-0.13%
2019/05/08	0	0.00	3	18.70	18.55	-3	2,989	-0.10%
2019/05/07	3	19.05	24	19.10	19.10	-21	3,054	-0.69%
2019/05/03	0	0.00	12	19.55	19.55	-12	3,124	-0.38%
2019/05/02	0	0.00	20	19.60	19.60	-20	3,139	-0.64%
2019/04/29	0	0.00	2	19.43	19.25	-2	3,310	-0.06%
2019/04/25	1	20.75	0	0.00	20.75	1	3,270	0.03%
2019/04/23	1	21.20	3	21.15	21.40	-2	3,282	-0.06%
2019/04/19	0	0.00	23	21.30	21.35	-23	3,256	-0.71%
2019/04/12	0	0.00	4	20.60	20.50	-4	3,240	-0.12%
2019/04/10	0	0.00	50	21.33	21.30	-50	3,240	-1.54%
2019/04/03	0	0.00	6	21.45	21.60	-6	3,245	-0.18%
2019/04/02	0	0.00	35	21.28	21.35	-35	3,254	-1.08%
2019/04/01	47	21.15	47	21.35	21.35	0	3,261	0.00%
2019/03/29	25	20.55	0	0.00	20.65	25	3,233	0.77%
2019/03/26	6	20.90	0	0.00	20.65	6	3,402	0.18%
2019/03/25	0	0.00	25	20.80	20.80	-25	3,459	-0.72%
2019/03/21	0	0.00	6	21.50	21.50	-6	3,553	-0.17%
2019/03/20	0	0.00	25	21.41	21.30	-25	3,649	-0.69%
2019/03/19	0	0.00	25	21.33	21.30	-25	3,906	-0.64%
2019/03/18	16	21.31	0	0.00	21.55	16	3,966	0.40%
2019/03/11	0	0.00	5	21.50	21.50	-5	5,268	-0.09%
2019/03/07	19	22.40	0	0.00	21.60	19	5,422	0.35%
2019/03/04	0	0.00	1	22.35	22.50	-1	5,975	-0.02%
2019/02/27	0	0.00	10	22.40	22.40	-10	6,090	-0.16%
2019/02/26	4	23.30	1	23.10	22.75	3	6,373	0.05%
2019/02/22	10	23.40	1	23.00	23.00	9	6,778	0.13%
2019/02/20	6	23.73	5	23.45	23.50	1	6,788	0.01%
2019/02/18	0	0.00	10	23.15	22.80	-10	6,605	-0.15%
2019/02/14	61	23.81	10	23.10	23.10	51	6,546	0.78%
2019/02/13	0	0.00	35	22.57	23.45	-35	6,366	-0.55%
2019/02/12	58	21.81	20	21.90	21.90	38	6,143	0.62%
2019/02/11	1	21.35	10	21.20	21.40	-9	6,069	-0.15%
2019/01/30	0	0.00	1	20.45	20.30	-1	6,027	-0.02%
2019/01/28	1	21.05	5	21.04	20.70	-4	6,058	-0.07%
2019/01/24	0	0.00	10	20.25	20.25	-10	6,156	-0.16%
2019/01/22	11	20.39	1	20.50	20.20	10	6,300	0.16%
2019/01/21	1	20.85	0	0.00	20.85	1	6,329	0.02%
2019/01/18	0	0.00	10	19.55	19.80	-10	6,246	-0.16%
2019/01/16	2	19.65	2	19.85	19.90	0	6,329	0.00%
2019/01/15	12	19.42	1	19.05	19.65	11	6,317	0.17%
2019/01/14	0	0.00	8	18.82	19.10	-8	6,313	-0.13%
2018/12/27	1	20.40	1	20.70	20.25	0	6,771	0.00%
2018/12/24	50	20.45	40	20.50	20.50	10	6,844	0.15%
2018/12/21	2	20.10	2	20.45	20.75	0	6,891	0.00%
2018/12/18	2	20.95	0	0.00	20.85	2	6,933	0.03%
2018/12/12	1	22.75	0	0.00	22.85	1	7,105	0.01%
2018/12/11	0	0.00	2	22.00	21.75	-2	7,057	-0.03%
2018/12/10	0	0.00	43	22.16	22.05	-43	7,070	-0.61%
2018/12/07	4	22.63	120	22.65	22.60	-116	7,085	-1.64%	大賣/鉅額交易
2018/12/05	63	24.33	53	24.18	24.00	10	7,061	0.14%
2018/12/04	2	23.28	2	24.48	24.50	0	6,721	0.00%
2018/12/03	100	22.60	105	22.50	22.50	-5	6,286	-0.08%	大賣/
2018/11/30	0	0.00	3	21.90	22.00	-3	6,189	-0.05%
2018/11/29	201	22.75	210	21.90	21.90	-9	6,162	-0.15%	大買/大賣/
2018/11/28	205	22.51	205	22.26	22.25	0	6,052	0.00%	大買/大賣/
2018/11/27	11	22.20	10	22.20	22.25	1	5,919	0.02%
2018/11/26	200	22.20	32	21.61	21.60	168	5,645	2.98%	大買/鉅額交易
2018/11/23	3	21.82	110	21.76	21.70	-107	5,570	-1.92%	大賣/鉅額交易
2018/11/22	160	20.70	48	21.02	21.15	112	5,292	2.12%	大買/鉅額交易
2018/11/21	1	19.85	107	20.51	20.55	-106	4,970	-2.13%	大賣/鉅額交易
2018/11/20	40	18.85	0	0.00	18.70	40	4,900	0.82%
2018/11/19	1	18.25	2	18.58	18.85	-1	4,902	-0.02%
2018/11/16	2	18.58	2	18.85	18.15	0	4,942	0.00%
2018/11/13	3	18.02	1	17.70	18.60	2	5,141	0.04%
2018/11/12	50	18.30	80	18.03	18.00	-30	5,137	-0.58%
2018/11/09	55	18.23	3	17.90	18.25	52	5,191	1.00%
2018/11/08	9	18.90	5	18.10	18.00	4	5,248	0.08%
2018/11/07	50	18.00	51	18.55	18.60	-1	5,226	-0.02%
2018/11/05	100	18.35	10	18.20	18.20	90	5,307	1.70%
2018/11/02	51	18.00	51	18.45	18.35	0	5,323	0.00%
2018/11/01	52	18.43	2	18.33	17.70	50	5,296	0.94%
2018/10/31	0	0.00	101	17.50	17.50	-101	5,205	-1.94%	大賣/鉅額交易
2018/10/30	1	15.95	0	0.00	15.95	1	5,117	0.02%
2018/10/29	100	16.50	2	16.55	16.10	98	5,175	1.89%
2018/10/24	11	18.30	1	17.95	17.90	10	5,183	0.19%
2018/10/23	1	18.50	0	0.00	18.35	1	5,214	0.02%
2018/10/22	2	19.00	1	18.65	19.10	1	5,280	0.02%
2018/10/19	1	18.70	0	0.00	18.60	1	5,440	0.02%
2018/10/18	6	19.43	7	19.53	19.45	-1	5,478	-0.02%
2018/10/16	7	19.54	0	0.00	19.50	7	5,573	0.13%
2018/10/15	1	19.30	0	0.00	19.10	1	5,654	0.02%
2018/10/12	1	19.25	1	18.90	19.30	0	5,774	0.00%
2018/10/11	0	0.00	1	18.40	18.00	-1	5,828	-0.02%
2018/10/08	0	0.00	1	20.30	20.70	-1	6,010	-0.02%
2018/10/03	1	23.45	0	0.00	22.30	1	6,180	0.02%
2018/10/01	6	23.55	0	0.00	23.85	6	6,568	0.09%
2018/09/26	13	23.64	1	23.60	24.00	12	7,020	0.17%
2018/09/25	0	0.00	1	24.65	23.65	-1	7,080	-0.01%
2018/09/21	5	24.64	6	24.34	23.95	-1	7,036	-0.01%
2018/09/20	0	0.00	1	23.20	23.15	-1	6,984	-0.01%
2018/09/19	3	24.20	1	24.20	23.10	2	7,126	0.03%
2018/09/18	4	23.51	15	23.20	23.00	-11	7,137	-0.15%
2018/09/17	30	24.20	1	24.20	24.20	29	7,271	0.40%
2018/09/14	0	0.00	1	23.25	23.25	-1	7,240	-0.01%
2018/09/13	15	21.45	0	0.00	21.15	15	7,349	0.20%
2018/09/12	0	0.00	11	21.77	20.10	-11	7,544	-0.15%
2018/09/11	2	22.10	0	0.00	22.10	2	7,600	0.03%
2018/09/10	1	22.45	18	22.56	22.45	-17	7,871	-0.22%
2018/09/07	0	0.00	9	25.05	24.90	-9	7,830	-0.11%
2018/09/05	1	27.05	1	26.85	26.80	0	8,060	0.00%
2018/09/04	1	27.25	1	27.65	27.50	0	8,353	0.00%
2018/08/28	20	28.55	20	28.00	28.05	0	8,965	0.00%
2018/08/23	22	27.60	1	27.55	28.00	21	10,673	0.20%
2018/08/22	1	27.05	0	0.00	27.15	1	11,758	0.01%
2018/08/20	2	27.40	1	27.30	27.40	1	13,469	0.01%
2018/08/17	21	29.60	0	0.00	28.90	21	14,306	0.15%
2018/08/14	8	30.40	8	30.70	30.75	0	14,865	0.00%
2018/08/13	3	29.28	5	29.51	29.90	-2	14,941	-0.01%
2018/08/10	1	31.40	0	0.00	31.00	1	14,913	0.01%
2018/08/09	5	30.75	1	30.55	30.60	4	14,955	0.03%
2018/08/07	3	31.68	0	0.00	31.45	3	15,401	0.02%
2018/08/06	7	31.80	6	31.55	31.45	1	15,710	0.01%
2018/08/03	0	0.00	1	31.50	32.35	-1	15,863	-0.01%
2018/08/02	2	31.65	5	31.78	31.35	-3	15,852	-0.02%
2018/07/30	6	33.61	1	34.60	33.65	5	16,049	0.03%
2018/07/27	9	35.07	0	0.00	35.00	9	16,001	0.06%
2018/07/26	1	35.10	13	34.42	35.40	-12	15,934	-0.08%
2018/07/25	10	33.90	10	34.15	33.90	0	15,759	0.00%
2018/07/24	11	34.38	8	34.50	34.10	3	15,688	0.02%
2018/07/23	8	32.34	20	32.30	33.80	-12	15,617	-0.08%
2018/07/20	53	34.13	46	34.07	33.55	7	15,562	0.04%
2018/07/19	3	33.65	3	34.03	34.15	0	15,410	0.00%
2018/07/18	17	33.67	8	32.15	32.50	9	15,296	0.06%
2018/07/17	13	34.64	0	0.00	34.05	13	15,193	0.09%
2018/07/16	6	35.50	17	35.66	35.70	-11	15,078	-0.07%
2018/07/13	25	35.15	8	35.21	34.55	17	15,044	0.11%
2018/07/12	12	34.56	13	34.52	34.45	-1	14,942	-0.01%
2018/07/11	6	34.47	11	34.02	34.55	-5	14,897	-0.03%
2018/07/10	24	33.90	11	34.22	34.30	13	14,731	0.09%
2018/07/09	2	33.13	0	0.00	32.55	2	14,561	0.01%
2018/07/06	7	31.90	15	31.72	33.80	-8	14,382	-0.06%
2018/07/05	7	31.36	0	0.00	30.75	7	14,183	0.05%
2018/07/04	9	31.12	11	31.50	30.70	-2	14,034	-0.01%
2018/07/03	3	33.73	1	34.80	33.20	2	13,822	0.01%
2018/07/02	0	0.00	1	35.00	34.20	-1	13,741	-0.01%
2018/06/29	3	35.23	1	34.30	35.20	2	13,686	0.01%
2018/06/28	1	35.10	0	0.00	34.50	1	13,546	0.01%
2018/06/27	1	37.00	0	0.00	36.50	1	13,363	0.01%
2018/06/26	20	37.51	18	37.12	36.90	2	13,272	0.02%
2018/06/25	2	37.00	0	0.00	36.80	2	13,101	0.02%
2018/06/22	2	39.50	0	0.00	38.65	2	12,955	0.02%
2018/06/21	1	39.35	11	39.02	41.00	-10	12,800	-0.08%
2018/06/20	0	0.00	2	37.13	37.75	-2	12,560	-0.02%
2018/06/19	2	40.10	0	0.00	39.80	2	12,439	0.02%
2018/06/15	0	0.00	3	39.93	39.90	-3	12,155	-0.02%
2018/06/14	0	0.00	1	39.75	39.60	-1	12,239	-0.01%
2018/06/13	0	0.00	29	40.69	39.00	-29	12,350	-0.23%
2018/06/12	5	42.44	6	42.50	42.45	-1	12,426	-0.01%
2018/06/11	30	40.79	2.2	40.67	41.00	27.9	12,131	0.23%
2018/06/08	1	37.50	2	36.30	37.30	-1	11,994	-0.01%
2018/06/07	1	36.40	1	35.87	37.00	0	11,951	0.00%
2018/06/06	0	0.00	1	36.00	35.90	-1	11,989	-0.01%
2018/06/05	1	33.85	90	34.05	34.60	-89	12,093	-0.74%
2018/06/04	0	0.00	42	37.48	37.20	-42	12,044	-0.35%
2018/06/01	21	38.56	24	38.35	37.00	-3	11,883	-0.03%
2018/05/31	25	39.63	33	40.01	38.20	-8	11,358	-0.07%
2018/05/30	58	37.34	37	36.69	37.60	21	10,218	0.21%
2018/05/29	102	34.68	20	33.88	34.20	82	9,074	0.90%	大買/
2018/05/28	48	32.01	1	31.40	32.05	47	7,610	0.62%
2018/05/25	23	28.97	10	28.30	29.15	13	7,234	0.18%
2018/05/24	7	26.41	6	26.05	26.50	1	6,262	0.02%
2018/05/23	7	26.19	16	26.35	25.90	-9	5,976	-0.15%
2018/05/21	6	25.55	11	25.80	26.05	-5	5,538	-0.09%
2018/05/18	1	24.95	1	25.10	25.05	0	5,420	0.00%
2018/05/17	1	24.45	0	0.00	24.40	1	5,346	0.02%
2018/05/16	3	26.42	15	26.11	25.20	-12	5,258	-0.23%
2018/05/15	0	0.00	1	24.85	24.90	-1	4,897	-0.02%
2018/05/14	1	25.40	8	26.08	25.80	-7	4,846	-0.14%
2018/05/11	3	25.43	1	24.80	24.40	2	4,517	0.04%
2018/05/10	2	24.70	3	24.68	24.75	-1	4,342	-0.02%
2018/05/09	3	24.67	2	24.78	24.15	1	4,292	0.02%
2018/05/08	3	24.20	1	23.40	24.05	2	4,146	0.05%
2018/05/07	0	0.00	1	22.70	22.75	-1	3,983	-0.03%
2018/05/03	1	22.50	1	22.25	22.40	0	4,024	0.00%
2018/04/24	1	23.20	0	0.00	22.80	1	5,170	0.02%
2018/04/20	4	24.23	0	0.00	23.80	4	5,127	0.08%
2018/04/19	1	24.15	2	24.33	24.40	-1	5,110	-0.02%
2018/04/18	1	23.50	1	23.70	23.40	0	4,982	0.00%
2018/04/17	1	24.15	2	23.58	23.50	-1	4,975	-0.02%
2018/04/16	7	24.66	0	0.00	24.60	7	4,971	0.14%
2018/04/13	3	24.82	0	0.00	24.95	3	4,975	0.06%
2018/04/12	0	0.00	2	23.80	23.80	-2	4,955	-0.04%
2018/04/11	3	23.85	1	23.90	24.00	2	5,092	0.04%
2018/04/02	5	24.45	5	23.95	23.80	0	5,216	0.00%
2018/03/30	1	24.20	0	0.00	24.05	1	5,259	0.02%
2018/03/29	5	24.30	5	24.65	24.20	0	5,298	0.00%
2018/03/27	0	0.00	1	24.25	24.20	-1	5,302	-0.02%
2018/03/22	0	0.00	1	24.85	24.85	-1	5,264	-0.02%
2018/03/21	8	26.54	8	25.75	25.85	0	5,189	0.00%
2018/03/20	7	26.77	6	26.90	26.35	1	5,112	0.02%
2018/03/19	17	26.26	36	26.23	26.50	-19	4,988	-0.38%
2018/03/16	29	25.95	3	25.65	25.55	26	4,795	0.54%
2018/03/14	10	25.30	0	0.00	24.80	10	4,605	0.22%
2018/03/13	6	24.90	7	24.49	25.10	-1	4,568	-0.02%
2018/03/12	6	24.93	10	24.60	24.70	-4	4,578	-0.09%
2018/03/09	19	24.07	13	24.24	24.40	6	4,563	0.13%
2018/03/08	0	0.00	3	23.35	23.35	-3	4,559	-0.07%
2018/02/23	0	0.00	1	21.55	21.40	-1	5,735	-0.02%
2018/02/21	1	20.95	0	0.00	21.15	1	6,514	0.02%
2018/02/12	2	20.50	0	0.00	20.10	2	6,991	0.03%
2018/02/09	5	18.80	5	19.05	20.50	0	7,411	0.00%
2018/02/07	5	21.42	5	21.50	20.70	0	7,549	0.00%
2018/02/05	1	22.45	0	0.00	22.70	1	7,704	0.01%
2018/02/02	0	0.00	12	23.70	23.70	-12	7,809	-0.15%
2018/01/29	0	0.00	2	25.05	24.85	-2	8,303	-0.02%
2018/01/26	5	25.62	0	0.00	25.40	5	8,546	0.06%
2018/01/25	4	25.38	6	25.64	25.20	-2	8,703	-0.02%
2018/01/24	6	27.12	0	0.00	26.40	6	8,804	0.07%
2018/01/23	7	25.87	0	0.00	26.45	7	8,872	0.08%
2018/01/22	1	27.45	1	26.85	27.15	0	8,922	0.00%
2018/01/16	0	0.00	1	24.30	24.20	-1	10,268	-0.01%
2018/01/12	1	23.85	0	0.00	24.05	1	10,878	0.01%
2018/01/11	0	0.00	2	23.70	23.60	-2	10,961	-0.02%
2018/01/10	1	24.25	0	0.00	23.70	1	11,155	0.01%
2018/01/09	2	24.95	0	0.00	24.35	2	11,346	0.02%
2018/01/08	6	25.70	6	24.48	24.65	0	11,708	0.00%
2018/01/05	1	25.30	2	25.38	25.50	-1	11,693	-0.01%
2018/01/03	0	0.00	11	24.27	24.05	-11	11,867	-0.09%
2018/01/02	5	22.90	1	23.30	23.40	4	11,971	0.03%