漢磊 (3707)-元大-林森券商分點個股進出

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
50.00
漲跌
▲0.50
漲幅
+1.01%
成交量
1,180張
產業
上櫃半導體類股
1275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-林森券商分點個股進出

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-林森券商分點個股進出
元大-林森券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	50.00	0	0.00	50.00	1	2,023	0.05%
2024/12/02	0.1	50.00	0	0.00	49.50	0.1	2,030	0.00%
2024/11/25	0	0.00	1	51.30	50.60	-1	2,267	-0.04%
2024/11/21	0	0.00	0.1	50.50	50.50	-0.1	2,421	0.00%
2024/11/20	0	0.00	2	50.25	50.20	-2	2,506	-0.08%
2024/11/19	0	0.00	1.1	51.30	51.10	-1.1	2,676	-0.04%
2024/11/18	5	51.66	0	0.00	50.70	5	2,817	0.18%
2024/11/14	0	0.00	1	52.50	52.50	-1	2,885	-0.03%
2024/11/13	2.5	53.84	0	0.00	54.00	2.5	2,885	0.09%
2024/11/08	3	55.37	0	0.00	55.50	3	2,887	0.10%
2024/11/05	1	54.00	0	0.00	54.20	1	2,904	0.03%
2024/11/01	2	54.70	0	0.00	55.10	2	3,001	0.07%
2024/10/30	8	56.80	9	55.99	55.70	-1	3,010	-0.03%
2024/10/28	0	0.00	1	56.20	57.40	-1	3,059	-0.03%
2024/10/25	6	57.50	23	57.61	57.50	-17	3,053	-0.56%
2024/10/24	0	0.00	1.7	57.78	57.30	-1.7	3,004	-0.06%
2024/10/22	0	0.00	2	53.80	54.00	-2	2,932	-0.07%
2024/10/18	0	0.00	0.5	52.20	52.10	-0.5	2,967	-0.02%
2024/10/16	4	52.65	0	0.00	52.60	4	3,016	0.13%
2024/10/15	2	54.50	0	0.00	53.70	2	3,065	0.07%
2024/10/11	2	53.20	0	0.00	54.20	2	3,214	0.06%
2024/10/08	2	55.60	0	0.00	54.90	2	3,498	0.06%
2024/10/07	0	0.00	2	55.70	55.80	-2	3,504	-0.06%
2024/09/30	1	56.90	0	0.00	56.10	1	3,677	0.03%
2024/09/27	0	0.00	2	56.90	56.80	-2	3,762	-0.05%
2024/09/26	1.1	56.00	0	0.00	55.70	1.1	3,756	0.03%
2024/09/25	2	56.70	0	0.00	56.80	2	3,738	0.05%
2024/09/24	1	56.10	0	0.00	55.90	1	3,736	0.03%
2024/09/23	17	56.74	17	57.27	56.80	0	3,720	0.00%
2024/09/20	4	57.00	0	0.00	56.60	4	3,724	0.11%
2024/09/18	5.3	57.04	0	0.00	56.90	5.3	3,709	0.14%
2024/09/16	3	56.80	0	0.00	56.70	3	3,686	0.08%
2024/09/13	4	56.18	0	0.00	56.50	4	3,695	0.11%
2024/09/12	2	55.70	0	0.00	55.60	2	3,682	0.05%
2024/09/11	6.2	56.96	0	0.00	56.30	6.2	3,609	0.17%
2024/09/09	4	65.48	4.2	65.18	65.40	-0.2	3,355	-0.01%
2024/09/06	0.2	63.00	12	63.04	64.20	-11.8	3,228	-0.37%
2024/09/03	1	61.60	0	0.00	61.30	1	3,156	0.03%
2024/09/02	2	61.90	3.5	62.54	62.20	-1.5	3,158	-0.05%
2024/08/30	1	61.90	0	0.00	62.20	1	3,189	0.03%
2024/08/28	5	64.00	3	64.80	64.00	2	3,151	0.06%
2024/08/27	40	66.03	30	65.76	64.90	10	3,129	0.32%
2024/08/26	12	65.20	12	66.50	64.90	0	2,980	0.00%
2024/08/23	1	65.00	0.4	65.40	66.30	0.6	2,934	0.02%
2024/08/22	28	65.71	16.2	64.57	64.50	11.8	2,865	0.41%
2024/08/21	0	0.00	4	65.08	65.50	-4	2,799	-0.14%
2024/08/20	1	61.50	1	61.70	62.10	0	2,657	0.00%
2024/08/19	0	0.00	2.2	56.45	59.20	-2.2	2,539	-0.09%
2024/08/16	2	54.00	0	0.00	53.90	2	2,465	0.08%
2024/08/07	0.2	52.80	0	0.00	52.70	0.2	2,530	0.01%
2024/08/06	0	0.00	2	51.30	51.50	-2	2,533	-0.08%
2024/08/05	0.1	53.40	1	53.00	52.90	-0.9	2,501	-0.04%
2024/08/02	0.2	59.05	0	0.00	58.70	0.2	2,457	0.01%
2024/08/01	3	62.27	0	0.00	61.60	3	2,460	0.12%
2024/07/31	0.1	62.00	0.2	61.80	61.70	-0.2	2,456	-0.01%
2024/07/30	0.1	57.70	0	0.00	57.60	0.1	2,464	0.00%
2024/07/23	2	60.10	0	0.00	59.90	2	2,531	0.08%
2024/07/22	0.4	59.55	2	60.50	59.80	-1.6	2,579	-0.06%
2024/07/18	1	64.00	0	0.00	64.00	1	2,692	0.04%
2024/07/17	0.1	65.64	0	0.00	65.20	0.1	2,704	0.00%
2024/07/16	1	67.10	1	66.70	66.20	0	2,760	0.00%
2024/07/11	9	66.06	54.3	67.39	67.20	-45.3	3,290	-1.38%
2024/07/10	0	0.00	1	62.00	61.70	-1	3,114	-0.03%
2024/07/08	1	63.90	4	63.70	63.50	-3	3,275	-0.09%
2024/07/05	5.1	62.86	3.3	62.04	64.10	1.9	3,363	0.06%
2024/07/04	0	0.00	1.3	61.92	61.50	-1.3	3,436	-0.04%
2024/07/03	7	61.67	5	62.02	61.30	2	3,448	0.06%
2024/07/02	0	59.50	0	0.00	59.30	0	3,419	0.00%
2024/06/28	0	0.00	10	60.40	60.40	-10	3,689	-0.27%
2024/06/27	0	0.00	1	60.50	60.30	-1	3,967	-0.03%
2024/06/25	1	60.40	0	0.00	60.80	1	4,161	0.02%
2024/06/20	1	63.00	1	62.70	62.80	0	4,148	0.00%
2024/06/19	0.2	61.40	0	0.00	61.10	0.2	4,173	0.00%
2024/06/18	6	62.25	0	0.00	62.10	6	4,168	0.14%
2024/06/17	5	60.94	1	60.90	61.10	4	4,162	0.10%
2024/06/14	1	64.20	0	0.00	62.80	1	4,134	0.02%
2024/06/12	0.1	60.50	0	0.00	60.00	0.1	4,101	0.00%
2024/06/07	1	60.90	0	0.00	62.90	1	4,200	0.02%
2024/06/06	2	59.20	0	0.00	59.20	2	4,277	0.05%
2024/06/05	0	60.00	0	0.00	59.80	0	4,902	0.00%
2024/06/04	0.1	61.00	0	0.00	60.80	0.1	5,008	0.00%
2024/05/31	0	0.00	2	62.20	62.10	-2	5,096	-0.04%
2024/05/29	0	0.00	7	64.09	64.00	-7	5,143	-0.14%
2024/05/28	1	62.40	1	63.50	63.50	0	5,141	0.00%
2024/05/24	0.1	61.85	0	0.00	61.30	0.1	5,152	0.00%
2024/05/23	4	62.63	1	63.30	62.50	3	5,188	0.06%
2024/05/22	1	64.00	15	64.00	63.90	-14	5,172	-0.27%
2024/05/21	12	65.50	0	0.00	63.80	12	5,178	0.23%
2024/05/17	10	64.50	0	0.00	64.50	10	5,160	0.19%
2024/05/16	1	63.60	0	0.00	63.50	1	5,151	0.02%
2024/05/14	2	64.50	0	0.00	64.90	2	5,139	0.04%
2024/05/09	1	65.50	1	64.20	64.00	0	5,140	0.00%
2024/05/08	1	65.70	2	65.70	65.50	-1	5,128	-0.02%
2024/05/07	1	65.40	0	0.00	65.50	1	5,128	0.02%
2024/05/06	20	66.10	0	0.00	66.10	20	5,109	0.39%
2024/05/03	11	67.15	0	0.00	67.10	11	5,076	0.22%
2024/05/02	4	70.50	0	0.00	70.50	4	5,029	0.08%
2024/04/30	10	70.50	0	0.00	70.10	10	5,010	0.20%
2024/04/29	0	0.00	1	68.70	70.10	-1	4,960	-0.02%
2024/04/26	0	0.00	2	70.10	69.10	-2	4,925	-0.04%
2024/04/25	0	0.00	1	70.30	70.60	-1	4,867	-0.02%
2024/04/24	2	68.10	15	68.79	67.80	-13	4,766	-0.27%
2024/04/22	21	67.60	12	68.03	67.00	9	4,706	0.19%
2024/04/19	31	67.55	1	68.20	67.10	30	4,625	0.65%
2024/04/18	2	75.40	10	76.72	72.00	-8	4,470	-0.18%
2024/04/17	0	0.00	2	73.80	73.80	-2	3,962	-0.05%
2024/04/16	0	67.70	1.3	67.09	67.10	-1.3	3,925	-0.03%
2024/04/15	3	70.70	0	0.00	70.50	3	3,825	0.08%
2024/04/12	0.4	71.60	2	72.50	71.60	-1.6	3,741	-0.04%
2024/04/11	1	71.90	0	0.00	70.50	1	3,656	0.03%
2024/04/10	3.3	71.69	0	0.00	71.50	3.3	3,535	0.09%
2024/04/09	0	0.00	1	66.00	65.70	-1	3,357	-0.03%
2024/04/08	1	67.40	0	0.00	67.20	1	3,322	0.03%
2024/04/01	0	0.00	2.3	67.34	67.70	-2.3	2,978	-0.08%
2024/03/29	0.2	61.00	0	0.00	61.90	0.2	2,693	0.01%
2024/03/28	0	0.00	1	61.80	60.70	-1	2,625	-0.04%
2024/03/26	0.2	59.00	0	0.00	57.30	0.2	2,487	0.01%
2024/03/22	0.1	59.40	7	60.20	59.30	-6.9	2,479	-0.28%
2024/03/21	9	57.63	8	57.20	57.20	1	2,439	0.04%
2024/03/20	5	57.48	1	58.40	57.00	4	2,517	0.16%
2024/03/18	1	58.10	0	0.00	58.10	1	2,491	0.04%
2024/03/15	0.4	60.98	0	0.00	59.50	0.4	2,472	0.02%
2024/03/14	0	0.00	1	59.90	61.20	-1	2,445	-0.04%
2024/03/13	4	62.73	4	62.75	61.70	0	2,402	0.00%
2024/03/12	2	62.20	5	62.08	61.80	-3	2,320	-0.13%
2024/03/11	18	65.63	24.1	65.51	64.20	-6.1	2,207	-0.27%
2024/03/08	8	55.60	0.1	61.00	61.00	7.9	1,567	0.51%
2024/03/07	2	56.00	7.2	55.46	55.50	-5.2	1,432	-0.36%
2024/03/06	0.2	56.70	1.1	56.30	56.10	-1	1,416	-0.07%
2024/03/05	11.2	58.65	1	60.22	58.00	10.1	1,411	0.72%
2024/02/27	0.1	61.30	5.2	62.16	61.50	-5.1	1,350	-0.38%
2024/02/26	9.5	59.32	0.1	59.93	62.60	9.3	1,326	0.70%
2024/02/23	0	0.00	1	61.40	60.70	-1	1,268	-0.08%
2024/02/22	1.1	61.03	0.1	61.25	61.10	1	1,299	0.08%
2024/02/20	1	62.40	0	0.00	62.00	1	1,316	0.08%
2024/02/16	0.1	62.20	0	0.00	62.80	0.1	1,319	0.00%
2024/02/05	1.1	60.73	0	60.90	60.90	1	1,300	0.08%
2024/02/02	3	61.90	0	62.10	61.90	3	1,279	0.23%
2024/02/01	0.1	62.55	0	0.00	62.20	0.1	1,278	0.01%
2024/01/29	0	0.00	2	64.30	64.40	-2	1,263	-0.16%
2024/01/18	1	62.90	0	0.00	62.90	1	1,311	0.08%
2024/01/15	2	66.00	0	0.00	65.90	2	1,287	0.16%
2024/01/12	5	66.76	0	0.00	65.80	5	1,298	0.38%
2024/01/11	0	0.00	0.1	66.10	66.60	-0.1	1,300	0.00%
2024/01/10	0	0.00	1.3	66.27	65.50	-1.3	1,314	-0.10%
2024/01/09	1	67.70	0	0.00	67.80	1	1,287	0.08%
2024/01/08	1	69.20	0	0.00	68.50	1	1,277	0.08%
2023/12/29	0.1	73.10	0	0.00	72.10	0.1	1,240	0.01%
2023/12/26	0.1	72.00	0	0.00	72.40	0.1	1,246	0.01%
2023/12/20	1	73.30	0	0.00	72.50	1	1,324	0.08%
2023/12/19	10	72.40	0	0.00	72.90	10	1,374	0.73%
2023/12/14	0	0.00	2	71.70	71.50	-2	1,432	-0.14%
2023/12/07	0	0.00	1	72.00	71.10	-1	1,448	-0.07%
2023/12/04	0.1	74.20	0	0.00	73.80	0.1	1,454	0.01%
2023/11/30	0	75.37	0	0.00	76.40	0	1,432	0.00%
2023/11/29	0	0.00	3	74.00	73.50	-3	1,376	-0.22%
2023/11/24	2	74.00	0	0.00	73.60	2	1,379	0.14%
2023/11/21	1	74.80	0	0.00	73.00	1	1,370	0.07%
2023/11/17	0	0.00	1	71.70	71.80	-1	1,356	-0.07%
2023/11/15	1	71.00	0	0.00	70.90	1	1,353	0.07%
2023/11/08	0	0.00	1	70.90	70.40	-1	1,410	-0.07%
2023/10/31	0.1	70.90	0	0.00	68.40	0.1	1,451	0.01%
2023/10/25	0.1	71.60	0	0.00	72.10	0.1	1,510	0.00%
2023/10/24	0	70.40	0	0.00	70.30	0	1,512	0.00%
2023/10/18	1	69.00	1	70.10	69.00	0	1,651	0.00%
2023/10/16	0.1	72.20	0	0.00	71.40	0.1	1,655	0.01%
2023/10/04	0.1	72.10	9	72.07	73.40	-8.9	2,255	-0.39%
2023/10/03	1	72.80	0	0.00	72.80	1	2,623	0.04%
2023/10/02	15	73.00	3	73.40	74.00	12	2,715	0.44%
2023/09/28	0.1	72.00	5	71.80	72.20	-5	2,973	-0.17%
2023/09/22	1	74.40	1	74.90	75.60	0	2,981	0.00%
2023/09/20	1	80.20	1	80.80	78.60	0	2,855	0.00%
2023/09/19	1	79.80	0	0.00	80.00	1	2,814	0.04%
2023/09/15	1	79.00	3	78.80	79.00	-2	2,869	-0.07%
2023/09/14	1	80.20	0	0.00	79.80	1	2,922	0.03%
2023/09/13	0	0.00	1	78.60	79.50	-1	2,937	-0.03%
2023/09/12	1	76.60	2	77.50	77.60	-1	3,034	-0.03%
2023/09/11	1	77.00	1	76.70	76.60	0	3,187	0.00%
2023/09/08	1	77.50	0	0.00	77.30	1	3,371	0.03%
2023/09/04	0	78.30	2	78.40	79.20	-2	3,667	-0.05%
2023/08/30	0	0.00	2	78.80	78.70	-2	3,975	-0.05%
2023/08/24	0.1	76.80	0	0.00	77.30	0.1	4,045	0.00%
2023/08/22	0	0.00	1	74.80	74.50	-1	4,041	-0.02%
2023/08/15	2	72.80	2	73.05	73.20	0	4,084	0.00%
2023/08/14	0.1	72.00	0	0.00	72.20	0.1	4,086	0.00%
2023/08/10	0	0.00	1	77.20	75.80	-1	4,061	-0.02%
2023/08/08	0	0.00	0	78.60	78.00	0	4,089	0.00%
2023/08/01	0	80.00	0	0.00	79.70	0	4,102	0.00%
2023/07/31	0	0.00	2	79.95	79.30	-2	4,107	-0.05%
2023/07/28	3	80.70	0	0.00	80.80	3	4,095	0.07%
2023/07/27	0	0.00	2	79.90	79.90	-2	4,088	-0.05%
2023/07/26	3	79.10	3	79.27	78.80	0	4,093	0.00%
2023/07/25	5.1	79.40	2	81.10	80.80	3.1	4,105	0.08%
2023/07/24	3.2	79.03	2	79.05	78.30	1.2	4,093	0.03%
2023/07/21	0.1	82.50	0	82.60	82.20	0.1	4,065	0.00%
2023/07/19	1.2	84.18	4.6	84.53	83.10	-3.4	4,145	-0.08%
2023/07/18	0.2	84.80	0	0.00	84.00	0.2	4,258	0.00%
2023/07/14	0	0.00	1	86.70	87.70	-1	4,293	-0.02%
2023/07/13	3	87.47	2	86.60	86.60	1	4,279	0.02%
2023/07/12	11	89.43	8	89.50	88.40	3	4,230	0.07%
2023/07/11	21.1	92.40	3.2	93.46	90.50	18	4,143	0.43%
2023/07/10	9.1	91.14	9	91.57	90.40	0.1	3,887	0.00%
2023/07/07	1	87.59	1	86.30	86.70	0	3,557	0.00%
2023/07/06	10	88.15	16	88.25	88.00	-6	3,479	-0.17%
2023/07/05	3	84.40	0	0.00	83.90	3	3,244	0.09%
2023/07/04	0	0.00	2	83.50	84.20	-2	3,256	-0.06%
2023/07/03	0	0.00	5	83.08	83.10	-5	3,271	-0.15%
2023/06/30	1	84.00	0	0.00	83.80	1	3,256	0.03%
2023/06/29	3	83.77	0	0.00	83.30	3	3,262	0.09%
2023/06/28	4	83.10	0	0.00	82.90	4	3,313	0.12%
2023/06/27	7	84.90	0	0.00	83.20	7	3,418	0.20%
2023/06/26	1	85.00	0	0.00	84.50	1	3,399	0.03%
2023/06/21	3	86.90	0	0.00	86.70	3	3,392	0.09%
2023/06/20	4.2	87.12	0	0.00	88.00	4.2	3,370	0.12%
2023/06/19	6.3	86.53	0	0.00	86.10	6.3	3,333	0.19%
2023/06/16	4	87.95	1	87.00	86.10	3	3,331	0.09%
2023/06/15	4	89.03	0	0.00	88.60	4	3,330	0.12%
2023/06/14	2	88.20	4	89.45	90.20	-2	3,207	-0.06%
2023/06/13	1	87.40	0	0.00	86.50	1	3,047	0.03%
2023/06/12	0	0.00	4	84.85	85.40	-4	2,895	-0.14%
2023/06/09	2	82.95	0	0.00	82.80	2	2,852	0.07%
2023/06/08	3	83.13	0	0.00	82.70	3	2,862	0.10%
2023/06/07	0	0.00	8	83.56	84.70	-8	2,898	-0.28%
2023/06/06	9	81.95	5	82.34	82.00	4	2,862	0.14%
2023/06/05	0.1	86.20	8	88.29	85.20	-7.9	2,812	-0.28%
2023/05/31	1	79.50	28	79.28	79.70	-27	2,906	-0.93%
2023/05/29	1	79.30	0	0.00	80.60	1	2,940	0.03%
2023/05/26	0.1	77.50	0	0.00	77.00	0.1	2,935	0.00%
2023/05/25	1	77.51	5	77.50	77.30	-4	2,952	-0.13%
2023/05/24	1	79.00	3	78.30	79.10	-2	2,992	-0.07%
2023/05/23	1.1	77.33	1	77.60	77.60	0.1	2,997	0.00%
2023/05/22	2.1	78.47	0	0.00	77.60	2.1	3,004	0.07%
2023/05/19	1	78.10	0	0.00	78.00	1	3,019	0.03%
2023/05/18	0	0.00	0	78.00	77.40	0	3,035	0.00%
2023/05/17	2	76.80	0	0.00	76.50	2	3,063	0.07%
2023/05/16	0	0.00	2	76.10	76.60	-2	3,082	-0.07%
2023/05/12	2	74.50	1	74.50	75.50	1	3,123	0.03%
2023/05/11	0	0.00	4	75.78	75.20	-4	3,118	-0.13%
2023/05/10	2	77.10	0	0.00	77.40	2	3,148	0.06%
2023/05/09	2	77.50	0	0.00	76.50	2	3,168	0.06%
2023/05/08	1	78.70	0	0.00	78.30	1	3,218	0.03%
2023/04/28	3	77.13	0	0.00	77.90	3	3,645	0.08%
2023/04/25	1	76.50	2	79.20	77.00	-1	3,610	-0.03%
2023/04/24	1	78.90	0	0.00	80.00	1	3,603	0.03%
2023/04/21	1	82.70	1.2	79.52	79.10	-0.2	3,573	-0.01%
2023/04/20	1	84.50	1	85.00	83.50	0	3,464	0.00%
2023/04/17	0	0.00	1	88.00	88.70	-1	3,425	-0.03%
2023/04/13	1.1	88.35	0	0.00	88.20	1.1	3,425	0.03%
2023/04/11	0	0.00	0.2	90.30	90.00	-0.2	3,405	-0.01%
2023/04/10	2	91.20	0	0.00	90.50	2	3,427	0.06%
2023/04/07	0.1	91.70	2	91.70	92.30	-2	3,421	-0.06%
2023/04/06	2.1	91.41	0	0.00	91.30	2.1	3,404	0.06%
2023/03/31	0	0.00	1	90.50	90.70	-1	3,404	-0.03%
2023/03/30	1	90.40	0	0.00	90.50	1	3,449	0.03%
2023/03/29	1	90.50	3.1	90.40	89.80	-2.1	3,455	-0.06%
2023/03/28	3.1	91.80	4	91.93	91.70	-1	3,436	-0.03%
2023/03/27	2	90.70	0	0.00	90.00	2	3,372	0.06%
2023/03/22	7	90.70	1	90.80	90.70	6	3,380	0.18%
2023/03/21	1	90.20	1	90.60	89.70	0	3,382	0.00%
2023/03/20	3.5	90.14	2	91.20	89.90	1.5	3,390	0.04%
2023/03/17	1	87.90	0	0.00	88.50	1	3,318	0.03%
2023/03/15	0	0.00	1.1	87.57	86.80	-1.1	3,365	-0.03%
2023/03/14	9	86.62	4	86.50	86.10	5	3,395	0.15%
2023/03/13	9	88.26	1	88.30	88.40	8	3,426	0.23%
2023/03/10	2.2	88.75	1.3	89.48	88.90	0.9	3,468	0.03%
2023/03/09	0	0.00	0.5	92.50	92.00	-0.5	3,536	-0.01%
2023/03/08	2	91.95	1.3	92.40	92.30	0.7	3,547	0.02%
2023/03/06	0	0.00	2	90.10	90.70	-2	3,527	-0.06%
2023/03/03	6	88.43	1	88.80	89.20	5	3,536	0.14%
2023/03/02	1	93.00	3	91.00	90.80	-2	3,372	-0.06%
2023/03/01	2.2	93.20	0	0.00	93.00	2.2	3,378	0.07%
2023/02/24	2	93.60	1	93.50	93.10	1	3,413	0.03%
2023/02/23	1	94.20	1	94.10	93.90	0	3,423	0.00%
2023/02/22	1.5	94.10	4	93.30	93.20	-2.5	3,543	-0.07%
2023/02/21	1	97.10	0	0.00	97.10	1	3,626	0.03%
2023/02/20	0	0.00	0	96.97	97.50	0	3,771	0.00%
2023/02/17	0	0.00	0.4	96.90	96.50	-0.4	4,007	-0.01%
2023/02/16	0	0.00	1	97.50	97.90	-1	4,067	-0.02%
2023/02/15	0	0.00	4	97.65	95.90	-4	4,178	-0.10%
2023/02/14	1.1	96.95	0.5	97.80	97.00	0.6	4,192	0.01%
2023/02/13	1	95.80	0	0.00	96.10	1	4,328	0.02%
2023/02/10	3	96.57	1.5	97.20	95.20	1.5	4,382	0.03%
2023/02/09	0	0.00	2.5	98.96	98.30	-2.5	4,372	-0.06%
2023/02/07	1.1	97.00	0	0.00	97.60	1.1	4,395	0.02%
2023/02/06	0	0.00	1.2	99.24	96.90	-1.2	4,427	-0.03%
2023/02/03	2	100.65	8	100.49	98.20	-6	4,387	-0.14%
2023/02/02	9	99.90	2	99.79	100.00	7	4,351	0.16%
2023/02/01	2	96.60	1	96.30	96.70	1	4,263	0.02%
2023/01/31	0	0.00	1.5	95.63	96.30	-1.5	4,303	-0.03%
2023/01/30	10	91.90	10	94.69	94.80	0	4,295	0.00%
2023/01/17	1	90.00	2.1	89.45	89.50	-1.1	4,271	-0.03%
2023/01/16	0	0.00	3	89.50	90.00	-3	4,315	-0.07%
2023/01/13	6	88.40	3	88.80	87.70	3	4,344	0.07%
2023/01/12	7	90.99	6	91.70	89.20	1	4,404	0.02%
2023/01/11	0	0.00	1	91.00	90.40	-1	4,408	-0.02%
2023/01/10	1	90.60	0	0.00	89.80	1	4,472	0.02%
2023/01/09	4	90.63	2	90.25	90.50	2	4,547	0.04%
2023/01/06	0	0.00	1.1	87.13	88.80	-1.1	4,610	-0.02%
2023/01/05	0	0.00	1	87.00	85.90	-1	4,723	-0.02%
2023/01/04	1	86.20	0	0.00	85.90	1	4,801	0.02%
2023/01/03	0	0.00	2	85.00	86.20	-2	4,956	-0.04%
2022/12/30	2	85.70	3	85.53	84.60	-1	5,051	-0.02%
2022/12/29	0	0.00	3	85.00	85.10	-3	5,112	-0.06%
2022/12/27	1	90.17	0	0.00	88.80	1	5,318	0.02%
2022/12/22	1	88.00	0	0.00	86.90	1	5,581	0.02%
2022/12/21	1	88.20	0	0.00	87.60	1	5,715	0.02%
2022/12/20	0	92.20	0	0.00	88.50	0	5,847	0.00%
2022/12/15	1	95.30	0	0.00	95.40	1	6,214	0.02%
2022/12/14	1	94.60	4	94.38	95.90	-3	6,247	-0.05%
2022/12/13	0	0.00	3.3	93.91	93.80	-3.3	6,275	-0.05%
2022/12/12	3	94.70	2	94.70	95.00	1	6,289	0.02%
2022/12/09	3	96.93	1	96.40	96.10	2	6,319	0.03%
2022/12/08	1	96.80	0	0.00	97.10	1	6,371	0.02%
2022/12/07	2	98.10	1	96.20	96.20	1	6,462	0.02%
2022/12/06	1	99.60	1	99.72	99.80	0	6,454	0.00%
2022/12/05	4	104.50	2	103.50	103.00	2	6,541	0.03%
2022/12/02	1	102.50	1	102.50	102.50	0	6,546	0.00%
2022/12/01	7.1	101.71	5	101.50	102.00	2.1	6,589	0.03%
2022/11/30	2	98.55	0	0.00	98.10	2	6,601	0.03%
2022/11/29	1	97.60	0	0.00	98.30	1	6,693	0.01%
2022/11/28	0	0.00	0	95.60	97.80	0	6,786	0.00%
2022/11/25	2	97.50	0.1	97.20	96.00	1.9	6,967	0.03%
2022/11/23	0.1	99.06	3	99.00	98.30	-2.9	7,077	-0.04%
2022/11/22	0	0.00	0.1	98.80	98.30	-0.1	7,184	0.00%
2022/11/18	0.1	103.50	0	0.00	99.60	0.1	7,455	0.00%
2022/11/17	2	101.50	1	99.70	102.00	1	7,553	0.01%
2022/11/16	4.2	99.32	1	99.50	98.30	3.2	7,672	0.04%
2022/11/15	2.1	99.74	3	99.23	101.00	-0.9	7,668	-0.01%
2022/11/14	1	94.50	1	95.30	95.30	0	8,013	0.00%
2022/11/11	1	95.40	3	95.77	93.60	-2	8,238	-0.02%
2022/11/10	0.1	93.40	0	0.00	93.00	0.1	8,202	0.00%
2022/11/09	1	93.60	0	0.00	94.30	1	8,285	0.01%
2022/11/08	1	91.30	2	92.70	90.40	-1	8,385	-0.01%
2022/11/04	1.2	90.22	1	90.60	91.10	0.2	8,609	0.00%
2022/11/03	0	0.00	1	89.50	89.90	-1	8,677	-0.01%
2022/11/02	0	0.00	1	89.40	89.40	-1	8,945	-0.01%
2022/11/01	1	88.00	0	0.00	87.70	1	8,968	0.01%
2022/10/31	2	86.45	3	87.40	87.00	-1	9,084	-0.01%
2022/10/28	0	84.10	0	0.00	83.90	0	9,165	0.00%
2022/10/27	0	0.00	1	84.50	85.90	-1	9,348	-0.01%
2022/10/26	1	82.30	0	0.00	81.90	1	9,542	0.01%
2022/10/20	2	84.50	1	86.70	86.20	1	10,050	0.01%
2022/10/18	0	88.60	0	0.00	87.90	0	10,432	0.00%
2022/10/17	1	84.60	1	85.50	86.80	0	10,554	0.00%
2022/10/14	1	89.80	5	90.78	89.10	-4	10,742	-0.04%
2022/10/13	5.1	84.96	1	84.90	83.00	4.1	11,153	0.04%
2022/10/12	5	90.36	1	90.60	90.00	4	11,255	0.04%
2022/10/11	5	91.18	0	0.00	90.80	5	11,414	0.04%
2022/10/07	15	98.48	11	98.61	97.50	4	11,748	0.03%
2022/10/06	3	101.50	3	101.67	101.50	0	11,787	0.00%
2022/10/05	6	101.72	7	101.50	99.80	-1	11,825	-0.01%
2022/10/04	3	97.20	3	98.43	101.00	0	11,829	0.00%
2022/09/29	1	93.30	1	92.00	91.10	0	12,909	0.00%
2022/09/28	2	94.85	2	92.55	90.70	0	13,222	0.00%
2022/09/27	1	96.30	2	97.95	99.60	-1	13,774	-0.01%
2022/09/26	7.1	102.06	10	101.76	98.50	-2.9	14,054	-0.02%
2022/09/23	5	109.80	3	107.50	107.00	2	14,215	0.01%
2022/09/22	3	114.00	1	113.50	114.00	2	14,252	0.01%
2022/09/21	2	110.75	0	0.00	110.00	2	14,266	0.01%
2022/09/20	0	0.00	3	112.33	113.00	-3	14,345	-0.02%
2022/09/19	0	0.00	1	110.00	109.50	-1	14,511	-0.01%
2022/09/16	1	109.50	1	111.00	109.50	0	14,612	0.00%
2022/09/15	0	114.00	0	0.00	111.50	0	14,736	0.00%
2022/09/14	1.3	108.50	2	112.50	114.00	-0.7	14,959	0.00%
2022/09/13	2	111.75	0	0.00	111.50	2	15,080	0.01%
2022/09/12	2	113.25	0	0.00	112.50	2	15,194	0.01%
2022/09/08	1	108.00	1	109.00	110.00	0	15,217	0.00%
2022/09/07	1	106.00	1	106.00	105.00	0	15,282	0.00%
2022/09/06	1.2	106.96	0	0.00	107.00	1.2	15,312	0.01%
2022/09/05	1	110.50	1	112.00	110.50	0	15,354	0.00%
2022/09/01	1	116.50	3	117.00	113.00	-2	15,352	-0.01%
2022/08/30	1	116.50	1	116.50	117.00	0	15,517	0.00%
2022/08/29	0	0.00	3	113.17	116.00	-3	15,566	-0.02%
2022/08/26	1	117.00	3.1	117.01	115.50	-2.1	15,485	-0.01%
2022/08/25	1	116.50	7	116.86	117.00	-6	15,471	-0.04%
2022/08/24	3	116.67	1	115.00	113.00	2	15,425	0.01%
2022/08/23	1	110.00	4	113.38	115.50	-3	15,405	-0.02%
2022/08/22	5	112.50	5	111.80	111.50	0	15,309	0.00%
2022/08/19	11.1	113.41	10	114.10	113.00	1.1	15,226	0.01%
2022/08/18	7	108.07	6	107.25	109.00	1	14,800	0.01%
2022/08/17	1	104.50	1	104.00	102.50	0	14,631	0.00%
2022/08/16	0	0.00	2	105.50	104.50	-2	14,638	-0.01%
2022/08/15	4	103.25	4	105.00	105.50	0	14,659	0.00%
2022/08/12	0	0.00	2	102.00	101.50	-2	14,467	-0.01%
2022/08/11	3	99.60	4	102.25	99.60	-1	14,453	-0.01%
2022/08/10	3	100.00	0	0.00	98.50	3	14,537	0.02%
2022/08/09	3	101.27	0	0.00	101.00	3	14,513	0.02%
2022/08/05	0	0.00	6	98.07	98.80	-6	14,409	-0.04%
2022/08/04	0	92.90	4	92.70	95.00	-4	14,382	-0.03%
2022/08/03	7.1	93.67	2.1	94.06	93.20	4.9	14,364	0.03%
2022/08/02	7	96.33	3	95.63	96.20	4	14,293	0.03%
2022/08/01	1	101.00	0	0.00	100.50	1	14,116	0.01%
2022/07/29	6.1	101.76	5	102.00	102.50	1.1	14,118	0.01%
2022/07/28	1	99.98	1	101.50	98.50	0	14,034	0.00%
2022/07/27	0	0.00	4	97.00	99.50	-4	13,908	-0.03%
2022/07/26	16	99.89	9	99.90	97.40	7	13,776	0.05%
2022/07/25	1	98.60	1	100.00	100.50	0	13,539	0.00%
2022/07/22	5	100.70	8	99.83	99.10	-3	13,580	-0.02%
2022/07/21	12	101.21	10	100.55	101.50	2	13,675	0.01%
2022/07/20	7	99.14	10	100.34	99.30	-3	13,520	-0.02%
2022/07/19	6	92.08	7	93.19	94.30	-1	13,162	-0.01%
2022/07/18	3	94.10	5	94.36	93.00	-2	13,027	-0.02%
2022/07/15	12	92.43	7.3	93.04	93.00	4.7	12,806	0.04%
2022/07/14	4	87.65	4	87.40	88.00	0	12,375	0.00%
2022/07/13	1	85.50	8	86.09	83.50	-7	12,311	-0.06%
2022/07/12	8.1	84.17	2	82.00	82.00	6.1	12,306	0.05%
2022/07/11	5.1	87.74	1	87.20	87.90	4.1	12,314	0.03%
2022/07/08	10	88.58	17	88.53	88.50	-7	12,130	-0.06%
2022/07/07	20	83.38	14	84.06	85.00	6	11,708	0.05%
2022/07/06	8.1	88.08	5	85.94	83.50	3.1	11,235	0.03%
2022/07/05	13.3	89.69	9	87.80	90.10	4.3	10,979	0.04%
2022/07/04	5	95.62	5	97.70	90.90	0	10,346	0.00%
2022/07/01	8	106.81	8	105.31	101.00	0	10,130	0.00%
2022/06/30	6	116.58	2	115.00	112.00	4	9,861	0.04%
2022/06/29	3	120.67	2	121.00	124.00	1	9,795	0.01%
2022/06/28	1	125.00	0	0.00	124.50	1	10,015	0.01%
2022/06/27	1	122.00	5	123.70	125.00	-4	10,509	-0.04%
2022/06/24	7	117.79	3	117.50	116.50	4	10,563	0.04%
2022/06/23	1	118.50	2	118.50	119.00	-1	10,810	-0.01%
2022/06/22	5	117.10	4	118.88	119.50	1	11,550	0.01%
2022/06/21	1	110.00	2	113.00	118.00	-1	11,540	-0.01%
2022/06/20	5	110.60	1	112.50	108.50	4	11,618	0.03%
2022/06/17	1	118.50	3	118.33	118.50	-2	11,816	-0.02%
2022/06/16	4	127.50	3	126.50	120.50	1	12,158	0.01%
2022/06/15	0	0.00	1	127.00	126.50	-1	12,606	-0.01%
2022/06/14	4	132.63	4	133.50	131.00	0	13,160	0.00%
2022/06/13	4	130.50	7	132.49	133.50	-3	13,413	-0.02%
2022/06/10	9	133.72	3.5	133.43	132.50	5.5	13,626	0.04%
2022/06/09	4	134.25	22	133.73	134.50	-18	13,963	-0.13%
2022/06/08	5	132.10	9.6	133.76	133.50	-4.6	14,265	-0.03%
2022/06/07	0.5	129.00	1	130.97	130.00	-0.5	14,193	0.00%
2022/06/06	13	128.23	11	126.68	127.00	2	14,134	0.01%
2022/06/02	1	128.00	1.4	128.07	127.50	-0.4	14,263	0.00%
2022/06/01	2.1	126.24	0.1	127.00	126.00	2	14,291	0.01%
2022/05/31	10	125.80	6	126.58	126.50	4	14,344	0.03%
2022/05/30	4	123.75	1	122.00	125.00	3	14,311	0.02%
2022/05/27	1	119.00	0	0.00	119.00	1	14,305	0.01%
2022/05/26	2	121.72	7	119.86	119.50	-5	14,337	-0.03%
2022/05/25	4	118.63	3.4	119.00	120.50	0.6	14,351	0.00%
2022/05/24	4.5	121.38	4	118.63	115.50	0.5	14,427	0.00%
2022/05/23	3	122.00	0	0.00	121.00	3	14,403	0.02%
2022/05/20	0	118.50	0	0.00	119.00	0	14,368	0.00%
2022/05/19	2	117.00	3	118.49	120.00	-1	14,446	-0.01%
2022/05/18	8	121.00	11	120.09	121.00	-3	14,456	-0.02%
2022/05/17	0	0.00	3	116.83	117.00	-3	14,241	-0.02%
2022/05/16	4	115.25	1	115.50	113.00	3	14,299	0.02%
2022/05/13	2	114.50	6	113.92	113.50	-4	14,329	-0.03%
2022/05/12	9	111.39	9.2	110.71	108.50	-0.2	14,376	0.00%
2022/05/11	2	114.25	5	113.10	112.00	-3	14,608	-0.02%
2022/05/10	2	112.00	3	112.67	113.50	-1	14,616	-0.01%
2022/05/09	3	111.17	6	109.58	108.50	-3	14,710	-0.02%
2022/05/06	4	108.38	6	110.42	116.00	-2	14,893	-0.01%
2022/05/05	8	113.75	1	113.00	113.00	7	14,931	0.05%
2022/05/04	1	110.03	2	111.50	112.00	-1	14,911	-0.01%
2022/05/03	0	106.00	3	106.33	108.00	-3	14,981	-0.02%
2022/04/29	3	105.67	3	106.17	105.00	0	15,109	0.00%
2022/04/28	9	102.22	7	103.36	102.50	2	15,062	0.01%
2022/04/27	7	103.44	4	103.88	106.00	3	14,925	0.02%
2022/04/26	0	110.00	3	109.67	110.00	-3	14,714	-0.02%
2022/04/25	4	109.00	2	110.00	110.00	2	14,715	0.01%
2022/04/22	3	119.31	0	0.00	115.00	3	14,672	0.02%
2022/04/21	1	123.50	1	123.50	123.00	0	14,735	0.00%
2022/04/20	0	121.00	1	124.00	122.50	-1	14,857	-0.01%
2022/04/19	4	122.38	6	124.00	121.00	-2	15,002	-0.01%
2022/04/18	3	120.17	0	0.00	119.50	3	15,138	0.02%
2022/04/15	6	128.50	3	126.00	123.00	3	15,233	0.02%
2022/04/14	7	132.71	6	132.25	130.50	1	15,425	0.01%
2022/04/13	0	0.00	1	127.00	130.50	-1	15,411	-0.01%
2022/04/12	2	129.25	0	0.00	124.50	2	15,455	0.01%
2022/04/11	1	128.00	10	126.40	128.50	-9	15,497	-0.06%
2022/04/08	0	0.00	1	126.50	128.00	-1	15,499	-0.01%
2022/04/07	11.1	128.08	5	128.40	124.50	6.1	15,528	0.04%
2022/04/06	4	130.38	1	131.00	130.50	3	15,634	0.02%
2022/03/31	7	135.79	1	133.00	133.00	6	16,040	0.04%
2022/03/30	6	133.92	14	137.18	137.50	-8	15,779	-0.05%
2022/03/29	4	136.50	2.1	134.05	131.00	1.9	15,296	0.01%
2022/03/28	4.1	133.77	3.2	134.48	136.50	1	15,114	0.01%
2022/03/25	19	137.53	9.5	138.35	134.00	9.5	14,809	0.06%
2022/03/24	3	131.33	16.4	131.12	134.50	-13.4	14,028	-0.10%
2022/03/23	6	132.17	2	133.00	130.50	4	13,891	0.03%
2022/03/22	10.4	130.57	11	132.23	132.00	-0.6	13,907	0.00%
2022/03/21	18.3	132.48	34.1	131.63	131.50	-15.8	13,712	-0.12%
2022/03/18	14	128.21	9.8	128.72	129.50	4.2	13,415	0.03%
2022/03/17	23	125.33	27	122.78	127.00	-4	13,097	-0.03%
2022/03/16	20.1	116.37	18.1	120.25	115.50	2	12,561	0.02%
2022/03/15	7.8	118.08	8	120.12	116.00	-0.2	12,323	0.00%
2022/03/14	6	119.75	7.3	119.78	120.50	-1.3	12,224	-0.01%
2022/03/11	42	116.32	40	116.55	117.50	2	12,051	0.02%
2022/03/10	2	116.00	13	115.92	118.00	-11	11,755	-0.09%
2022/03/09	1	107.00	0	0.00	107.50	1	11,998	0.01%
2022/03/08	7	110.85	11	110.27	106.00	-4	12,521	-0.03%
2022/03/07	3	110.50	2	108.01	108.00	1	12,436	0.01%
2022/03/04	5	117.80	9.3	117.11	117.00	-4.3	12,518	-0.03%
2022/03/03	6	116.42	0	0.00	114.50	6	12,739	0.05%
2022/03/02	5.1	111.70	8.2	113.64	115.50	-3.1	12,940	-0.02%
2022/03/01	1	110.50	10	109.30	111.00	-9	13,007	-0.07%
2022/02/25	2	105.75	19	105.18	107.50	-17	13,312	-0.13%
2022/02/24	11.2	101.38	2	102.50	101.00	9.2	13,622	0.07%
2022/02/23	1	107.00	2	107.25	107.00	-1	13,708	-0.01%
2022/02/22	6	107.67	2	107.75	107.00	4	14,312	0.03%
2022/02/21	16.3	113.03	3	113.00	113.00	13.3	14,773	0.09%
2022/02/18	2.2	117.47	1.1	117.00	117.50	1.1	15,619	0.01%
2022/02/17	1	115.50	5.5	117.82	116.00	-4.5	16,741	-0.03%
2022/02/16	4	118.00	6	117.00	116.00	-2	17,296	-0.01%
2022/02/15	4	115.13	3	117.50	115.00	1	17,696	0.01%
2022/02/14	15.5	114.97	1	114.00	114.50	14.5	18,179	0.08%
2022/02/11	11.1	119.13	14.1	118.85	120.50	-3.1	18,412	-0.02%
2022/02/10	10.1	114.70	2	113.00	113.50	8.1	18,570	0.04%
2022/02/09	4	112.38	11.4	114.64	115.50	-7.4	18,977	-0.04%
2022/02/08	8	109.50	4	110.13	109.00	4	19,452	0.02%
2022/02/07	4.1	104.12	1	103.46	106.50	3	19,958	0.02%
2022/01/26	0	106.00	2	105.75	106.00	-2	20,938	-0.01%
2022/01/25	14.2	107.69	10	108.70	105.00	4.2	22,199	0.02%
2022/01/24	2	110.45	2	110.50	112.00	0	23,333	0.00%
2022/01/21	2.4	108.34	3	108.17	107.50	-0.6	24,393	0.00%
2022/01/20	0	0.00	1	112.00	113.00	-1	24,821	0.00%
2022/01/19	3.1	113.98	3	113.50	113.00	0.1	25,702	0.00%
2022/01/18	5.2	118.58	4	119.00	116.00	1.2	27,585	0.00%
2022/01/17	2.8	115.62	4	116.63	118.50	-1.2	27,949	0.00%
2022/01/14	2	110.00	9	112.89	115.50	-7	28,705	-0.02%
2022/01/13	2	114.00	1	113.51	114.50	1	29,333	0.00%
2022/01/12	3.1	117.33	3.1	117.82	116.50	0	30,283	0.00%
2022/01/11	5.1	120.21	5	118.90	117.50	0.1	31,864	0.00%
2022/01/10	5.3	121.87	6.1	123.11	125.50	-0.8	32,869	0.00%
2022/01/07	14	127.03	7	126.57	123.50	7	33,851	0.02%
2022/01/06	5	133.20	0	0.00	134.00	5	34,726	0.01%
2022/01/05	8.3	135.80	4.1	136.27	135.00	4.2	35,729	0.01%
2022/01/04	3.3	143.22	0.1	142.00	141.00	3.2	36,751	0.01%
2022/01/03	6	145.75	3.2	146.25	144.50	2.8	38,902	0.01%
2021/12/30	1	143.50	1	143.50	143.00	0	39,815	0.00%
2021/12/29	2.2	147.77	4.5	147.78	146.00	-2.3	40,713	-0.01%
2021/12/28	9.6	146.90	8.1	146.19	145.50	1.5	41,252	0.00%
2021/12/27	6	141.92	7	142.50	144.50	-1	41,547	0.00%
2021/12/23	0	0.00	1	140.00	138.00	-1	42,607	0.00%
2021/12/22	1	140.00	1	138.00	136.00	0	43,380	0.00%
2021/12/21	1	135.50	6	136.58	136.00	-5	44,216	-0.01%
2021/12/20	10	133.70	4	134.25	134.50	6	45,849	0.01%
2021/12/17	4.2	139.48	2	136.54	136.50	2.2	47,177	0.00%
2021/12/16	3.1	143.16	6.1	143.42	143.00	-3.1	48,924	-0.01%
2021/12/15	4.2	134.93	7.5	134.50	137.00	-3.3	49,234	-0.01%
2021/12/14	6.1	134.34	6	134.17	133.50	0.1	49,407	0.00%
2021/12/13	7.2	134.56	7	135.29	134.00	0.2	49,442	0.00%
2021/12/10	3.3	138.06	1.2	138.58	137.50	2.1	49,568	0.00%
2021/12/09	7.2	140.51	7.1	141.06	141.50	0.1	49,819	0.00%
2021/12/08	9.7	142.58	2	144.50	143.00	7.7	50,199	0.02%
2021/12/07	10	145.43	0	0.00	143.00	10	50,938	0.02%
2021/12/06	5.5	150.06	15.2	150.17	149.50	-9.7	51,266	-0.02%
2021/12/03	36.2	156.69	24	156.04	155.00	12.2	51,575	0.02%
2021/12/02	13.2	154.38	23.4	154.11	156.00	-10.2	51,503	-0.02%
2021/12/01	3.3	148.21	2.1	147.52	148.00	1.3	51,169	0.00%
2021/11/30	6.1	150.30	2	148.50	150.00	4.1	51,467	0.01%
2021/11/29	21.1	147.33	21.1	146.86	148.50	0	51,759	0.00%
2021/11/26	19.1	143.59	17.2	141.76	148.50	1.9	51,975	0.00%
2021/11/25	10.5	145.57	16	145.88	145.50	-5.5	51,787	-0.01%
2021/11/24	22	144.09	26.7	144.54	145.00	-4.7	51,859	-0.01%
2021/11/23	19.4	149.06	6	151.75	147.00	13.4	51,866	0.03%
2021/11/22	6.3	154.17	2	155.75	153.00	4.3	51,979	0.01%
2021/11/19	6.1	159.65	10	161.45	156.00	-3.9	52,766	-0.01%
2021/11/18	44.3	160.06	31.3	161.96	157.00	13	52,749	0.02%
2021/11/17	28.4	164.91	27.1	166.33	165.50	1.4	52,962	0.00%
2021/11/16	23	166.13	16	168.81	159.50	7	52,558	0.01%
2021/11/15	9	154.72	6	155.25	159.00	3	51,648	0.01%
2021/11/12	4	153.38	12	154.17	149.00	-8	51,393	-0.02%
2021/11/11	59	151.36	66	147.27	151.50	-7	51,178	-0.01%
2021/11/10	4	142.13	1	144.00	145.00	3	50,801	0.01%
2021/11/09	7	145.57	1	143.00	142.00	6	50,612	0.01%
2021/11/08	8.6	143.31	5.3	143.23	146.50	3.3	50,327	0.01%
2021/11/05	8	147.50	4.3	150.08	147.50	3.7	50,121	0.01%
2021/11/04	74	160.12	72.1	152.03	150.00	1.9	49,748	0.00%
2021/11/03	83.6	154.17	119	151.84	160.50	-35.4	49,363	-0.07%	大賣/
2021/11/02	85.1	167.48	48.1	156.06	154.00	37	48,518	0.08%
2021/11/01	17.2	159.74	19.2	163.72	165.50	-1.9	47,371	0.00%
2021/10/29	17.4	150.17	23	151.98	152.50	-5.6	46,367	-0.01%
2021/10/28	6	144.16	9	143.39	142.50	-3	45,320	-0.01%
2021/10/27	13.1	142.65	8	143.18	141.50	5.1	45,025	0.01%
2021/10/26	32	141.75	32.1	143.23	140.00	-0.1	44,406	0.00%
2021/10/25	6	134.83	4.1	135.32	135.00	1.9	42,768	0.00%
2021/10/22	9	133.17	10.1	132.92	135.50	-1.1	42,815	0.00%
2021/10/21	8	136.88	5	134.70	132.50	3	42,435	0.01%
2021/10/20	7	132.21	12	132.33	135.50	-5	42,141	-0.01%
2021/10/19	56.2	132.89	55.8	134.08	129.50	0.4	41,482	0.00%
2021/10/18	12.1	128.32	14	128.11	132.00	-1.9	40,515	0.00%
2021/10/15	12.1	124.81	26	126.12	128.50	-13.9	40,101	-0.03%
2021/10/14	92.1	121.61	90.1	119.12	117.00	2	39,579	0.00%
2021/10/13	19.2	125.00	11.2	124.75	122.00	8	39,274	0.02%
2021/10/12	15.1	125.21	13.2	126.48	128.50	2	39,148	0.00%
2021/10/08	35.3	127.64	26.5	126.98	124.00	8.8	39,173	0.02%
2021/10/07	15	121.33	31	121.95	124.50	-16	37,710	-0.04%
2021/10/06	24.5	115.74	26	115.29	113.50	-1.5	37,871	0.00%
2021/10/05	10	106.40	10	110.05	113.50	0	37,204	0.00%
2021/10/04	11	107.82	11	109.86	106.00	0	36,571	0.00%
2021/10/01	9.1	112.22	7	113.36	112.00	2.1	36,165	0.01%
2021/09/30	7	115.93	11	115.91	118.00	-4	36,074	-0.01%
2021/09/29	12	114.17	6	112.75	112.00	6	35,335	0.02%
2021/09/28	7	122.71	14	123.04	122.00	-7	34,671	-0.02%
2021/09/27	27	126.28	29	126.33	123.00	-2	33,883	-0.01%
2021/09/24	22	120.50	15	119.80	119.50	7	32,349	0.02%
2021/09/23	25	116.84	55.4	119.11	121.00	-30.4	31,055	-0.10%
2021/09/22	10	107.30	11	107.77	110.50	-1	29,473	0.00%
2021/09/17	4	105.88	8	106.38	107.50	-4	29,084	-0.01%
2021/09/16	3	101.50	1	102.50	101.50	2	28,932	0.01%
2021/09/15	12.1	101.41	3	100.83	100.50	9.1	28,857	0.03%
2021/09/14	3	105.83	6	108.08	106.00	-3	28,654	-0.01%
2021/09/13	7.3	107.33	10	109.65	106.50	-2.7	28,806	-0.01%
2021/09/10	23	105.63	26.2	106.80	108.00	-3.2	28,763	-0.01%
2021/09/09	15	97.95	22	99.33	101.50	-7	28,549	-0.02%
2021/09/08	9.5	95.45	21	94.70	94.60	-11.6	28,436	-0.04%
2021/09/07	9	99.48	3.1	100.15	98.60	5.9	28,804	0.02%
2021/09/06	4	103.25	6	104.58	103.50	-2	29,578	-0.01%
2021/09/03	16.1	104.16	7.1	102.97	103.00	9	29,580	0.03%
2021/09/02	14	111.18	27	112.74	106.00	-13	29,540	-0.04%
2021/09/01	24	110.48	19.2	110.40	114.00	4.8	29,120	0.02%
2021/08/31	6	107.92	3	107.50	109.00	3	28,646	0.01%
2021/08/30	3.1	105.58	6	108.17	106.00	-2.9	28,721	-0.01%
2021/08/27	11	106.14	9	106.50	104.50	2	28,782	0.01%
2021/08/26	25	108.84	11	107.45	111.50	14	29,032	0.05%
2021/08/25	38	108.20	33	108.50	106.50	5	28,704	0.02%
2021/08/24	6	105.83	9	105.56	105.00	-3	27,801	-0.01%
2021/08/23	14	99.80	31.7	103.25	104.00	-17.7	27,303	-0.06%
2021/08/20	4.1	89.84	23	92.72	94.60	-18.9	26,844	-0.07%
2021/08/19	1.6	88.19	2	89.60	86.00	-0.4	26,642	0.00%
2021/08/18	6	85.40	13	84.88	89.80	-7	26,569	-0.03%
2021/08/17	5	86.26	2	86.02	84.50	3	26,688	0.01%
2021/08/16	4	88.85	3	90.57	92.00	1	26,509	0.00%
2021/08/13	6	92.10	2	94.40	90.30	4	26,453	0.02%
2021/08/12	17.2	93.99	18	94.61	95.60	-0.8	26,366	0.00%
2021/08/11	2.1	91.81	1	93.90	93.30	1.1	26,380	0.00%
2021/08/10	1	96.70	2	96.65	96.50	-1	26,198	0.00%
2021/08/09	31	97.58	6	100.07	95.40	25	26,051	0.10%
2021/08/06	8	107.00	1	105.50	106.00	7	25,867	0.03%
2021/08/05	2	108.00	3	110.00	112.50	-1	25,914	0.00%
2021/08/04	11	109.05	1	112.00	107.00	10	26,200	0.04%
2021/08/03	2	107.50	4	109.00	108.50	-2	26,113	-0.01%
2021/08/02	3	105.17	4	105.63	106.50	-1	26,038	0.00%
2021/07/30	5	103.30	0	0.00	102.50	5	25,949	0.02%
2021/07/29	1	104.50	2	103.75	108.00	-1	25,755	0.00%
2021/07/28	6.1	104.69	1	106.00	104.50	5.1	25,598	0.02%
2021/07/27	3	117.33	2	118.50	112.00	1	25,361	0.00%
2021/07/26	4	115.00	10.1	117.47	118.00	-6.1	25,132	-0.02%
2021/07/23	10.1	114.41	7	115.64	114.00	3.1	24,749	0.01%
2021/07/22	15	120.60	12.3	120.67	121.50	2.7	24,472	0.01%
2021/07/21	19.3	112.76	29	114.16	117.00	-9.7	23,826	-0.04%
2021/07/20	19.1	110.76	11	111.45	106.50	8.1	23,256	0.03%
2021/07/19	13	115.08	7.1	115.22	112.50	5.9	22,976	0.03%
2021/07/16	24.1	110.08	25	110.30	111.00	-0.9	22,765	0.00%
2021/07/15	22	99.26	23.3	100.55	107.00	-1.3	22,479	-0.01%
2021/07/14	2	95.20	18	97.76	99.60	-16	21,925	-0.07%
2021/07/13	21	96.00	40.3	98.16	90.60	-19.3	21,341	-0.09%
2021/07/12	4	88.68	8.1	91.26	92.70	-4.1	20,269	-0.02%
2021/07/09	0	0.00	8.7	85.43	84.30	-8.7	20,067	-0.04%
2021/07/08	9.2	84.35	9	83.93	83.70	0.2	20,187	0.00%
2021/07/07	16	83.38	29	84.23	84.30	-13	20,213	-0.06%
2021/07/06	5.2	80.51	3	80.77	79.70	2.2	20,418	0.01%
2021/07/05	9.2	79.54	2	81.30	80.60	7.2	20,953	0.03%
2021/07/02	0	76.30	5	78.30	79.20	-5	21,542	-0.02%
2021/07/01	14	76.91	1	76.80	76.10	13	22,398	0.06%
2021/06/30	6	78.60	5	77.90	78.30	1	23,111	0.00%
2021/06/29	9.1	78.92	11	79.48	77.70	-1.9	23,415	-0.01%
2021/06/28	18	82.35	1	81.80	81.50	17	23,399	0.07%
2021/06/25	0	0.00	7	85.24	85.00	-7	24,037	-0.03%
2021/06/24	3	84.10	5	84.40	83.10	-2	24,507	-0.01%
2021/06/23	4.4	82.88	4	82.05	82.90	0.4	24,570	0.00%
2021/06/22	41	85.78	22	83.28	81.00	19	24,919	0.08%
2021/06/21	34	86.92	24	87.05	85.20	10	25,138	0.04%
2021/06/18	33	84.98	46	84.39	87.50	-13	25,777	-0.05%
2021/06/17	15	80.16	19	80.57	81.10	-4	25,476	-0.02%
2021/06/16	25	79.72	10	81.13	78.40	15	25,378	0.06%
2021/06/15	16	77.56	64.3	76.93	79.90	-48.3	24,755	-0.20%
2021/06/11	10	72.16	18	72.32	72.70	-8	23,827	-0.03%
2021/06/10	3	70.57	3	72.83	70.10	0	23,921	0.00%
2021/06/09	2	69.90	21	69.95	70.40	-19	23,846	-0.08%
2021/06/08	3	70.33	0	0.00	69.40	3	23,948	0.01%
2021/06/07	1	69.80	24	69.29	70.80	-23	23,914	-0.10%
2021/06/04	32	69.95	64	71.30	68.50	-32	23,699	-0.14%
2021/06/03	17	73.43	14	72.85	72.70	3	23,504	0.01%
2021/06/02	2	69.00	4	69.75	68.80	-2	22,927	-0.01%
2021/06/01	5	68.42	10	68.02	69.00	-5	22,715	-0.02%
2021/05/31	4	67.38	8	67.36	67.30	-4	22,613	-0.02%
2021/05/28	52	68.86	6	68.28	67.70	46	22,504	0.20%
2021/05/27	5	65.50	13	65.42	66.60	-8	22,262	-0.04%
2021/05/26	5	63.82	5	64.04	63.60	0	22,025	0.00%
2021/05/25	16	62.63	13	63.46	63.30	3	21,986	0.01%
2021/05/24	0	0.00	4	57.15	59.90	-4	21,802	-0.02%
2021/05/21	14.3	56.60	5	56.66	56.00	9.3	22,535	0.04%
2021/05/20	1	55.90	14	55.43	55.60	-13	22,687	-0.06%
2021/05/19	12	54.87	5	54.86	54.90	7	22,627	0.03%
2021/05/18	6	51.35	7	52.77	54.00	-1	22,512	0.00%
2021/05/17	3	49.68	4	49.04	49.15	-1	22,514	0.00%
2021/05/14	22	54.95	18	53.21	51.80	4	22,385	0.02%
2021/05/13	9	55.38	8	55.23	54.80	1	22,250	0.00%
2021/05/12	11	54.17	18	54.13	56.00	-7	22,119	-0.03%
2021/05/11	3	54.83	0	0.00	53.60	3	21,817	0.01%
2021/05/10	3	59.30	0.3	59.50	58.80	2.7	21,807	0.01%
2021/05/07	7	59.74	8	59.88	61.90	-1	21,825	0.00%
2021/05/06	0	58.91	0	0.00	58.50	0	21,845	0.00%
2021/05/05	4.3	59.30	1	61.70	58.00	3.3	21,940	0.02%
2021/05/04	3	58.93	1.4	58.41	60.80	1.6	21,922	0.01%
2021/05/03	5	61.42	4	61.50	61.60	1	21,814	0.00%
2021/04/29	5	65.46	2	66.80	65.10	3	21,797	0.01%
2021/04/28	1	67.80	0	0.00	67.30	1	22,200	0.00%
2021/04/27	3.1	66.95	6	66.80	66.20	-2.9	22,450	-0.01%
2021/04/26	5	68.70	16	69.68	68.20	-11	22,748	-0.05%
2021/04/23	2	68.00	3	66.50	68.70	-1	23,292	0.00%
2021/04/22	94.1	70.29	81	70.82	67.10	13.1	23,909	0.05%
2021/04/21	16	76.05	8	76.04	74.50	8	24,734	0.03%
2021/04/20	11	74.77	6	74.72	74.90	5	24,436	0.02%
2021/04/19	4.2	70.69	15	69.81	70.70	-10.8	24,647	-0.04%
2021/04/16	3	69.23	5	68.68	68.60	-2	24,760	-0.01%
2021/04/15	1	68.50	0	0.00	68.80	1	24,734	0.00%
2021/04/14	14	66.41	19	67.26	68.70	-5	24,716	-0.02%
2021/04/13	36	69.01	12	70.02	68.00	24	24,676	0.10%
2021/04/12	27.1	68.83	9	69.33	68.00	18.1	24,583	0.07%
2021/04/09	28.2	75.38	40	74.99	75.00	-11.8	24,329	-0.05%
2021/04/08	38	72.77	14	72.48	74.50	24	23,755	0.10%
2021/04/07	28	68.03	17	68.54	69.00	11	23,064	0.05%
2021/04/06	3	62.43	12	64.64	65.80	-9	22,461	-0.04%
2021/04/01	10	59.99	4	61.55	59.90	6	21,918	0.03%
2021/03/31	0	0.00	3	60.20	59.50	-3	21,803	-0.01%
2021/03/30	18	61.11	17	61.19	60.90	1	21,724	0.00%
2021/03/29	14	58.14	22.2	58.70	59.50	-8.2	21,067	-0.04%
2021/03/26	2	55.60	12	55.32	55.80	-10	20,571	-0.05%
2021/03/25	12	56.35	11	55.97	55.40	1	20,466	0.00%
2021/03/24	26	54.93	26.2	54.70	55.00	-0.2	20,076	0.00%
2021/03/23	46	55.35	23.2	54.63	52.00	22.8	19,449	0.12%
2021/03/22	7	54.10	20	53.50	56.70	-13	18,413	-0.07%
2021/03/19	10	51.88	13.2	52.34	51.60	-3.2	18,192	-0.02%
2021/03/18	10	51.80	5	52.20	51.80	5	18,173	0.03%
2021/03/17	1	51.30	35	50.65	50.80	-34	18,553	-0.18%
2021/03/16	2	51.70	5	51.20	50.40	-3	19,764	-0.02%
2021/03/15	3	49.98	4	50.38	49.95	-1	20,109	0.00%
2021/03/12	7	48.81	13	49.12	48.90	-6	20,161	-0.03%
2021/03/11	0	0.00	4	46.49	46.90	-4	20,259	-0.02%
2021/03/10	1	45.00	1.2	44.84	44.70	-0.2	20,376	0.00%
2021/03/09	7	45.47	9	44.64	45.00	-2	21,015	-0.01%
2021/03/05	0	0.00	1	46.15	45.95	-1	21,053	0.00%
2021/03/04	0.1	47.00	2	47.10	46.80	-1.9	21,449	-0.01%
2021/03/03	3	47.00	1	47.35	47.90	2	21,642	0.01%
2021/03/02	5.1	48.24	2.2	47.68	47.30	2.9	21,725	0.01%
2021/02/26	1	47.50	2	47.20	47.60	-1	22,034	0.00%
2021/02/25	5	48.86	1	49.50	48.60	4	22,532	0.02%
2021/02/24	8	50.01	8	49.98	49.40	0	22,516	0.00%
2021/02/23	37	52.44	25	52.15	51.80	12	22,425	0.05%
2021/02/22	2	49.90	11	48.82	50.80	-9	21,548	-0.04%
2021/02/19	9	46.19	0	0.00	46.20	9	21,195	0.04%
2021/02/18	9	45.87	0	0.00	46.60	9	21,117	0.04%
2021/02/17	2	46.45	1	47.25	46.25	1	21,022	0.00%
2021/02/05	7	46.41	5	45.94	45.65	2	20,861	0.01%
2021/02/04	0	0.00	1	47.00	46.10	-1	20,786	0.00%
2021/02/03	1	47.40	9	47.64	47.25	-8	20,700	-0.04%
2021/02/02	9	46.62	1	46.35	48.00	8	20,514	0.04%
2021/02/01	10	45.53	6	45.35	45.85	4	20,331	0.02%
2021/01/29	3	46.53	14	45.30	44.80	-11	20,125	-0.05%
2021/01/28	4	47.49	0	0.00	47.10	4	19,980	0.02%
2021/01/27	6	48.23	4	48.16	49.10	2	19,843	0.01%
2021/01/26	4	48.63	1	49.40	48.00	3	19,622	0.02%
2021/01/25	6	48.75	40	48.45	49.30	-34	19,481	-0.17%
2021/01/22	2	48.35	3	49.15	49.70	-1	19,292	-0.01%
2021/01/21	69	50.56	29	50.00	48.65	40	19,067	0.21%
2021/01/20	19	49.62	23	49.26	49.40	-4	18,548	-0.02%
2021/01/19	19	51.10	57	51.42	50.00	-38	18,146	-0.21%
2021/01/18	17	52.04	22	52.55	52.50	-5	17,692	-0.03%
2021/01/15	61	51.14	63	51.57	51.00	-2	16,927	-0.01%
2021/01/14	73	49.26	555	47.60	50.10	-482	16,128	-2.99%	大賣/鉅額交易
2021/01/13	505	46.67	15	46.32	46.85	490	14,645	3.35%	大買/鉅額交易
2021/01/12	24	42.98	30	42.71	42.60	-6	14,261	-0.04%
2021/01/11	7	40.49	6	41.57	41.70	1	13,388	0.01%
2021/01/08	17	38.86	4	38.99	38.85	13	13,094	0.10%
2021/01/07	0	0.00	3	39.57	39.30	-3	13,116	-0.02%
2021/01/06	10	40.51	6	39.42	39.80	4	13,007	0.03%
2021/01/05	6	41.32	7	41.39	41.15	-1	12,715	-0.01%
2021/01/04	27	42.26	0	0.00	42.60	27	12,539	0.22%
2020/12/31	1	40.75	11	40.70	40.60	-10	12,196	-0.08%
2020/12/30	9	40.74	1	41.10	40.10	8	12,164	0.07%
2020/12/29	20	41.64	11	42.01	41.00	9	12,057	0.07%
2020/12/28	20	41.58	6	41.25	41.65	14	11,676	0.12%
2020/12/25	13	40.37	15	40.16	39.85	-2	11,341	-0.02%
2020/12/24	7	39.16	4	39.29	39.40	3	11,015	0.03%
2020/12/23	1	38.40	1	38.05	39.20	0	10,851	0.00%
2020/12/22	2	37.85	3	38.15	37.20	-1	10,783	-0.01%
2020/12/21	7	37.73	0	0.00	37.50	7	10,875	0.06%
2020/12/18	6	38.43	4	38.55	38.85	2	10,875	0.02%
2020/12/17	4	37.98	6	37.80	38.85	-2	10,782	-0.02%
2020/12/16	1	38.30	0	0.00	38.25	1	10,654	0.01%
2020/12/15	12	38.41	3	38.82	37.70	9	10,552	0.09%
2020/12/14	10	39.95	10	40.04	40.15	0	10,345	0.00%
2020/12/11	21	39.08	26	40.03	38.80	-5	10,064	-0.05%
2020/12/10	32	40.98	28	41.24	41.10	4	9,491	0.04%
2020/12/09	14	37.96	23.1	38.66	39.60	-9.1	8,064	-0.11%
2020/12/08	8	35.68	10	35.56	36.00	-2	7,328	-0.03%
2020/12/07	24	35.04	27	35.12	35.20	-3	7,011	-0.04%
2020/12/04	23	34.02	6	33.69	34.00	17	6,711	0.25%
2020/12/03	43	34.15	48	34.33	33.45	-5	6,581	-0.08%
2020/12/02	16	32.89	11	32.92	32.65	5	6,209	0.08%
2020/12/01	8	32.97	20	32.95	32.30	-12	6,100	-0.20%
2020/11/30	13	33.59	64	33.32	32.85	-51	5,978	-0.85%
2020/11/27	20	32.33	22	32.33	32.30	-2	5,578	-0.04%
2020/11/26	66	32.32	24	32.25	31.95	42	5,317	0.79%
2020/11/25	16	32.12	3	31.50	32.05	13	5,187	0.25%
2020/11/24	2	31.35	21	32.30	31.70	-19	4,817	-0.39%
2020/11/23	7	29.94	9	30.03	29.80	-2	4,219	-0.05%
2020/11/20	7	29.64	7	29.31	29.65	0	4,054	0.00%
2020/11/19	4	28.45	1	28.50	28.50	3	3,864	0.08%
2020/11/18	0	0.00	1	28.35	28.15	-1	3,900	-0.03%
2020/11/16	0	0.00	5	28.22	28.35	-5	4,401	-0.11%
2020/11/12	2	27.75	1	28.05	27.65	1	4,634	0.02%
2020/11/10	1	27.70	2	28.00	27.65	-1	4,847	-0.02%
2020/11/06	0	0.00	1	27.85	27.40	-1	4,928	-0.02%
2020/11/04	0	0.00	1	27.60	27.50	-1	5,145	-0.02%
2020/11/03	0	0.00	5	27.35	27.35	-5	5,208	-0.10%
2020/11/02	1	26.90	5	26.90	27.00	-4	5,375	-0.07%
2020/10/30	1	27.50	1	27.35	27.10	0	5,527	0.00%
2020/10/29	1	27.35	2	27.45	27.55	-1	5,763	-0.02%
2020/10/28	2	27.75	0	0.00	27.65	2	5,909	0.03%
2020/10/27	0	0.00	10	28.15	28.10	-10	6,067	-0.16%
2020/10/26	2	28.55	0	0.00	28.55	2	6,239	0.03%
2020/10/23	4	28.88	2	28.95	28.95	2	6,547	0.03%
2020/10/22	6	29.62	2	29.55	29.00	4	7,735	0.05%
2020/10/21	3	29.13	1	29.25	29.15	2	8,049	0.02%
2020/10/19	2	28.93	0	0.00	29.15	2	9,397	0.02%
2020/10/16	1	29.10	2	28.78	28.55	-1	10,259	-0.01%
2020/10/15	10	29.17	10	29.25	29.30	0	10,442	0.00%
2020/10/14	0	0.00	2	28.50	28.60	-2	10,382	-0.02%
2020/10/13	4	27.83	1	28.10	27.75	3	10,652	0.03%
2020/10/12	3	28.08	3	28.05	27.95	0	11,226	0.00%
2020/10/08	2	28.80	0	0.00	28.55	2	11,454	0.02%
2020/10/07	6	28.82	8	28.69	29.00	-2	12,293	-0.02%
2020/10/05	1	27.80	1	28.00	27.85	0	13,193	0.00%
2020/09/29	9	27.91	8	27.98	27.70	1	13,344	0.01%
2020/09/28	6	27.54	0	0.00	28.30	6	13,463	0.04%
2020/09/25	2	27.25	5	27.60	27.50	-3	13,617	-0.02%
2020/09/24	10	30.30	25	30.28	29.35	-15	13,724	-0.11%
2020/09/23	11	29.74	10	29.70	30.00	1	13,469	0.01%
2020/09/22	12	29.25	11	29.33	29.35	1	13,378	0.01%
2020/09/21	0	0.00	2	29.45	29.00	-2	13,338	-0.01%
2020/09/18	0	0.00	2	29.60	29.35	-2	13,345	-0.01%
2020/09/17	5	29.30	2	29.50	29.60	3	13,329	0.02%
2020/09/16	2	29.60	7	29.53	29.10	-5	13,299	-0.04%
2020/09/15	2	29.08	1	29.10	29.00	1	13,255	0.01%
2020/09/14	1	28.90	6	28.93	28.90	-5	13,345	-0.04%
2020/09/11	0	0.00	2	28.40	28.35	-2	13,328	-0.02%
2020/09/10	3	28.55	0	0.00	28.55	3	13,336	0.02%
2020/09/08	11	28.89	3	28.83	28.90	8	13,385	0.06%
2020/09/07	6	29.33	8	29.34	29.35	-2	13,385	-0.01%
2020/09/04	4	27.26	0	0.00	27.60	4	13,209	0.03%
2020/09/03	0	0.00	1	27.70	27.25	-1	13,300	-0.01%
2020/09/02	2	27.30	5	27.50	27.30	-3	13,432	-0.02%
2020/09/01	0	0.00	10	26.85	26.85	-10	13,467	-0.07%
2020/08/31	2	27.05	3	26.85	26.85	-1	13,585	-0.01%
2020/08/28	1	26.70	0	0.00	26.70	1	14,029	0.01%
2020/08/27	1	27.15	0	0.00	26.75	1	14,055	0.01%
2020/08/25	5	26.90	1	26.85	26.75	4	14,112	0.03%
2020/08/24	7	26.62	2	26.70	26.55	5	14,208	0.04%
2020/08/21	23.1	27.06	11	26.82	27.05	12.1	14,326	0.08%
2020/08/20	5	27.13	3	27.50	27.00	2	14,302	0.01%
2020/08/19	2	29.78	1	30.05	30.00	1	14,482	0.01%
2020/08/18	3	30.40	6	30.81	30.40	-3	15,022	-0.02%
2020/08/17	16	30.16	49	30.18	30.40	-33	15,120	-0.22%
2020/08/14	41	29.70	0	0.00	29.80	41	15,224	0.27%
2020/08/13	3	29.07	11	29.28	29.00	-8	15,368	-0.05%
2020/08/12	1	29.10	2	28.98	29.00	-1	15,414	-0.01%
2020/08/11	2	29.05	5	29.40	29.05	-3	15,467	-0.02%
2020/08/10	6	30.10	10	30.03	29.45	-4	15,465	-0.03%
2020/08/07	9	30.50	6	30.65	30.60	3	15,450	0.02%
2020/08/06	11	30.51	2	30.48	30.45	9	15,867	0.06%
2020/08/05	7	31.14	2	31.18	31.10	5	15,774	0.03%
2020/08/04	4	31.54	5	31.44	31.60	-1	15,797	-0.01%
2020/08/03	0	0.00	15	31.08	31.55	-15	15,611	-0.10%
2020/07/31	5	31.95	2	31.78	31.65	3	15,508	0.02%
2020/07/30	14	31.58	5	31.71	31.80	9	15,356	0.06%
2020/07/29	12	31.18	8	31.67	31.95	4	15,201	0.03%
2020/07/28	45	34.00	31	32.29	30.50	14	14,897	0.09%
2020/07/27	2	31.40	77	31.73	32.80	-75	13,771	-0.54%
2020/07/24	18	31.26	1	30.90	31.25	17	13,310	0.13%
2020/07/23	18	31.95	19	32.16	32.40	-1	12,818	-0.01%
2020/07/22	10	31.09	11	30.62	30.85	-1	11,977	-0.01%
2020/07/21	2	29.10	2	29.48	29.05	0	11,113	0.00%
2020/07/20	3	28.87	2	28.55	28.55	1	10,922	0.01%
2020/07/17	20	29.53	4	28.88	28.80	16	10,895	0.15%
2020/07/16	17	29.91	15	29.94	29.90	2	10,660	0.02%
2020/07/15	2	28.23	6	28.93	28.15	-4	10,122	-0.04%
2020/07/14	44	29.79	27	29.84	29.20	17	10,025	0.17%
2020/07/13	3	29.50	24	29.31	29.85	-21	9,341	-0.22%
2020/07/10	1	27.05	1	26.95	27.15	0	8,774	0.00%
2020/07/09	52	27.43	53	27.21	27.15	-1	8,759	-0.01%
2020/07/07	7	27.10	27	27.34	26.95	-20	8,664	-0.23%
2020/07/06	4	27.68	0	0.00	27.90	4	8,586	0.05%
2020/07/03	2	27.10	5	27.30	27.50	-3	8,474	-0.04%
2020/07/02	0	0.00	1	25.95	25.95	-1	8,284	-0.01%
2020/07/01	10	26.00	0	0.00	25.90	10	8,284	0.12%
2020/06/30	8	25.63	1	25.85	25.65	7	8,290	0.08%
2020/06/29	2	26.00	0	0.00	25.60	2	8,311	0.02%
2020/06/23	1	26.30	0	0.00	26.30	1	8,407	0.01%
2020/06/22	10	26.25	0	0.00	26.15	10	8,457	0.12%
2020/06/19	1	26.95	6	27.23	26.55	-5	8,517	-0.06%
2020/06/18	2	26.40	0	0.00	26.40	2	8,458	0.02%
2020/06/17	1	26.60	0	0.00	26.25	1	8,502	0.01%
2020/06/16	3	26.50	0	0.00	26.60	3	8,646	0.03%
2020/06/15	2	26.00	0	0.00	26.10	2	8,852	0.02%
2020/06/12	3	26.00	0	0.00	26.65	3	8,997	0.03%
2020/06/11	28	27.63	22	26.70	26.80	6	9,112	0.07%
2020/06/10	21	27.70	20	27.85	27.85	1	9,212	0.01%
2020/06/09	1	29.10	0	0.00	28.55	1	9,325	0.01%
2020/06/08	2	28.75	0	0.00	28.80	2	9,473	0.02%
2020/06/05	52	28.65	0	28.50	28.50	52	9,803	0.53%
2020/06/04	20	29.04	46	29.59	28.65	-26	9,915	-0.26%
2020/06/03	2	28.25	2	28.25	28.30	0	9,533	0.00%
2020/06/02	0	0.00	1	28.30	27.90	-1	9,514	-0.01%
2020/06/01	31	28.12	73	28.02	28.00	-42	9,526	-0.44%
2020/05/29	55	28.25	52	27.99	27.80	3	9,546	0.03%
2020/05/28	12	28.51	1	28.60	28.20	11	9,543	0.12%
2020/05/27	14	28.44	4	28.43	28.20	10	9,648	0.10%
2020/05/26	32	28.84	59	28.55	28.25	-27	9,586	-0.28%
2020/05/25	19	28.80	179	28.44	29.65	-160	9,149	-1.75%	大賣/鉅額交易
2020/05/22	93	27.29	102	27.34	27.15	-9	8,577	-0.10%	大賣/
2020/05/21	8	27.02	14	27.00	27.05	-6	8,375	-0.07%
2020/05/20	7	26.64	5	26.40	26.60	2	8,425	0.02%
2020/05/19	50	26.20	68	25.82	25.80	-18	8,255	-0.22%
2020/05/18	4	26.00	3	26.52	25.90	1	8,212	0.01%
2020/05/15	31	25.77	35	26.09	26.20	-4	8,136	-0.05%
2020/05/14	14	26.19	2	26.30	25.55	12	8,251	0.15%
2020/05/13	30	26.79	11	26.79	26.70	19	8,194	0.23%
2020/05/12	6	25.80	3	25.73	25.70	3	7,714	0.04%
2020/05/11	78	26.05	2	25.95	26.10	76	7,665	0.99%
2020/05/07	3	25.23	2	24.98	25.10	1	7,444	0.01%
2020/05/05	1	24.85	1	25.00	24.75	0	7,380	0.00%
2020/04/30	3	25.25	2	25.28	25.10	1	7,414	0.01%
2020/04/29	0	0.00	1	24.90	24.75	-1	7,372	-0.01%
2020/04/28	1	24.75	0	0.00	24.80	1	7,370	0.01%
2020/04/27	5	24.70	0	0.00	24.65	5	7,409	0.07%
2020/04/24	0	0.00	1	24.45	24.50	-1	7,376	-0.01%
2020/04/22	5	24.60	4	24.50	24.55	1	7,331	0.01%
2020/04/20	6	25.81	2	25.88	25.60	4	7,285	0.05%
2020/04/17	1	25.70	3	26.72	25.70	-2	7,299	-0.03%
2020/04/16	3	26.57	0	0.00	26.40	3	7,188	0.04%
2020/04/15	10	25.80	11	26.74	26.40	-1	7,028	-0.01%
2020/04/13	2	25.28	0	0.00	24.90	2	6,673	0.03%
2020/04/08	1	25.90	1	25.85	25.95	0	6,764	0.00%
2020/04/07	1	25.05	1	25.45	25.00	0	6,686	0.00%
2020/04/06	1	24.55	1	24.70	24.60	0	6,670	0.00%
2020/03/31	0	0.00	12	24.23	24.25	-12	6,830	-0.18%
2020/03/30	1	23.30	0	0.00	24.70	1	6,886	0.01%
2020/03/27	0	0.00	2	24.75	24.10	-2	6,853	-0.03%
2020/03/26	0	0.00	1	24.00	24.30	-1	6,756	-0.01%
2020/03/25	11	23.92	1	24.10	23.70	10	6,701	0.15%
2020/03/24	10	23.24	10	23.32	23.00	0	6,644	0.00%
2020/03/23	2	22.65	11	22.36	22.15	-9	6,714	-0.13%
2020/03/20	10	24.10	1	23.80	23.85	9	6,729	0.13%
2020/03/19	2	24.20	0	0.00	22.50	2	6,636	0.03%
2020/03/18	5	25.41	1	26.40	25.00	4	6,424	0.06%
2020/03/16	2	27.20	0	0.00	25.40	2	6,120	0.03%
2020/03/13	2	24.73	0	0.00	26.80	2	5,965	0.03%
2020/03/12	3	27.18	1	26.00	26.05	2	5,737	0.03%
2020/03/11	4	27.79	11	28.40	27.40	-7	5,446	-0.13%
2020/03/10	5	27.32	0	0.00	27.50	5	5,079	0.10%
2020/03/09	2	26.58	0	0.00	26.30	2	4,915	0.04%
2020/03/06	0	0.00	1	27.20	27.15	-1	4,854	-0.02%
2020/03/04	0	0.00	3	27.28	27.75	-3	4,793	-0.06%
2020/03/03	2	27.60	0	0.00	27.25	2	4,726	0.04%
2020/03/02	2	27.80	5	27.03	27.60	-3	4,655	-0.06%
2020/02/27	1	25.95	0	0.00	25.95	1	4,440	0.02%
2020/02/26	11	27.62	12	27.35	27.05	-1	4,356	-0.02%
2020/02/25	2	27.10	1	27.10	27.00	1	4,275	0.02%
2020/02/20	0	0.00	1	26.65	26.60	-1	3,930	-0.03%
2020/02/17	5	25.83	6	26.57	26.05	-1	3,836	-0.03%
2020/02/14	5	24.85	0	0.00	25.25	5	3,664	0.14%
2020/02/13	1	24.60	1	25.00	24.40	0	3,664	0.00%
2020/02/12	2	24.90	2	24.70	24.85	0	3,787	0.00%
2020/02/10	1	24.10	0	0.00	24.00	1	3,879	0.03%
2020/02/06	1	25.15	0	0.00	25.10	1	3,979	0.03%
2020/02/05	0	0.00	1	25.25	24.80	-1	4,015	-0.02%
2020/02/04	1	24.60	0	0.00	24.70	1	4,072	0.02%
2020/02/03	1	23.50	0	0.00	24.35	1	4,150	0.02%
2020/01/31	0	0.00	1	24.85	24.95	-1	4,194	-0.02%
2020/01/20	2	26.75	0	0.00	26.80	2	4,625	0.04%
2020/01/16	0	0.00	2	27.20	27.10	-2	5,072	-0.04%
2020/01/14	2	27.20	1	27.25	27.05	1	5,538	0.02%
2020/01/13	1	26.20	1	26.50	27.25	0	5,853	0.00%
2020/01/09	2	26.83	0	0.00	26.60	2	5,912	0.03%
2020/01/07	50	26.99	0	0.00	27.00	50	6,131	0.82%
2020/01/03	10	28.95	12	29.00	27.85	-2	6,359	-0.03%
2020/01/02	2	28.33	1	28.00	28.65	1	6,279	0.02%
2019/12/30	1	28.30	0	0.00	28.30	1	6,298	0.02%
2019/12/27	1	28.45	0	0.00	28.80	1	6,322	0.02%
2019/12/25	5	27.90	1	27.85	27.60	4	6,239	0.06%
2019/12/23	0	0.00	2	27.50	27.20	-2	6,613	-0.03%
2019/12/20	0	0.00	1	27.45	27.40	-1	6,783	-0.01%
2019/12/18	1	27.90	1	28.20	27.80	0	6,963	0.00%
2019/12/13	0	0.00	1	26.90	26.90	-1	7,393	-0.01%
2019/12/11	2	27.00	0	0.00	27.00	2	7,745	0.03%
2019/12/10	0	0.00	1	26.35	27.40	-1	7,820	-0.01%
2019/12/06	2	26.40	1	26.75	26.55	1	8,116	0.01%
2019/12/05	94	26.62	0	0.00	26.40	94	8,265	1.14%
2019/12/03	1	25.60	4	25.40	25.60	-3	9,015	-0.03%
2019/12/02	0	0.00	6	25.95	25.70	-6	9,269	-0.06%
2019/11/28	5	26.90	0	0.00	26.80	5	9,738	0.05%
2019/11/27	0	0.00	1	27.40	27.20	-1	10,046	-0.01%
2019/11/22	1	26.70	1	26.75	26.70	0	10,902	0.00%
2019/11/21	0	0.00	1	26.50	26.60	-1	10,956	-0.01%
2019/11/20	1	26.35	0	0.00	26.35	1	11,020	0.01%
2019/11/13	0	0.00	1	26.95	27.00	-1	11,987	-0.01%
2019/11/12	0	0.00	3	26.47	26.80	-3	12,009	-0.02%
2019/11/11	1	26.85	6	26.12	26.10	-5	12,030	-0.04%
2019/11/07	5	27.60	5	27.87	27.85	0	11,988	0.00%
2019/11/05	0	0.00	2	29.05	28.90	-2	11,967	-0.02%
2019/11/04	0	0.00	3	29.00	28.80	-3	11,992	-0.03%
2019/11/01	1	28.80	0	0.00	29.10	1	12,021	0.01%
2019/10/31	0	0.00	7	28.49	28.45	-7	12,027	-0.06%
2019/10/29	4	29.79	1	30.25	29.05	3	12,127	0.02%
2019/10/28	8	30.41	6	30.06	30.50	2	12,117	0.02%
2019/10/25	1	30.10	0	0.00	29.50	1	12,124	0.01%
2019/10/24	6	29.88	0	0.00	30.10	6	12,211	0.05%
2019/10/23	5	29.78	1	29.55	29.30	4	12,519	0.03%
2019/10/22	6	29.80	5	29.78	29.35	1	12,728	0.01%
2019/10/21	5	28.64	10	29.17	29.90	-5	12,456	-0.04%
2019/10/18	3	28.10	0	0.00	27.80	3	12,096	0.02%
2019/10/16	0	0.00	2	27.50	27.65	-2	11,950	-0.02%
2019/10/15	4	28.13	3	28.02	28.05	1	11,894	0.01%
2019/10/14	12	27.31	13	27.46	27.50	-1	11,716	-0.01%
2019/10/09	2	26.60	0	0.00	26.55	2	11,566	0.02%
2019/10/08	0	0.00	1	27.45	27.15	-1	11,500	-0.01%
2019/10/07	1	27.85	0	0.00	27.50	1	11,646	0.01%
2019/10/04	1	27.90	0	0.00	27.20	1	11,606	0.01%
2019/10/03	1	27.10	1	27.40	27.70	0	11,556	0.00%
2019/10/01	1	27.95	0	0.00	28.00	1	11,450	0.01%
2019/09/27	2	27.50	5	27.98	27.80	-3	11,387	-0.03%
2019/09/26	8	27.75	0	0.00	27.50	8	11,208	0.07%
2019/09/25	2	29.15	2	29.00	28.35	0	10,953	0.00%
2019/09/23	10	30.80	10	30.75	30.00	0	10,717	0.00%
2019/09/20	4	30.25	2	29.95	30.20	2	10,628	0.02%
2019/09/19	4	30.63	3	30.20	30.05	1	10,540	0.01%
2019/09/18	3	29.97	1	29.85	29.50	2	10,244	0.02%
2019/09/17	2	29.20	6	29.33	29.50	-4	10,125	-0.04%
2019/09/16	1	28.00	5	27.50	28.15	-4	9,888	-0.04%
2019/09/12	2	28.33	0	0.00	28.05	2	9,886	0.02%
2019/09/11	7	27.89	0	0.00	28.05	7	10,039	0.07%
2019/09/09	4	29.11	2	28.88	28.95	2	10,108	0.02%
2019/09/06	7	30.94	5	30.83	29.45	2	9,927	0.02%
2019/09/05	5	29.49	1	29.40	29.60	4	9,312	0.04%
2019/09/04	7	28.52	6	28.64	28.95	1	9,063	0.01%
2019/09/03	2	28.30	2	27.95	28.05	0	8,788	0.00%
2019/09/02	1	27.10	5	27.80	28.35	-4	8,571	-0.05%
2019/08/30	8	27.11	6	27.15	26.55	2	8,235	0.02%
2019/08/29	4	27.24	121	27.28	27.00	-117	7,901	-1.48%	大賣/鉅額交易
2019/08/28	110	26.31	4	26.45	26.45	106	7,205	1.47%	大買/鉅額交易
2019/08/27	0	0.00	3	24.13	24.05	-3	6,943	-0.04%
2019/08/26	2	24.00	0	0.00	23.60	2	6,879	0.03%
2019/08/22	3	24.67	1	24.60	24.90	2	6,713	0.03%
2019/08/21	5	24.65	2	25.10	24.50	3	6,537	0.05%
2019/08/20	4	24.30	0	0.00	23.65	4	6,220	0.06%
2019/08/19	9	23.93	12	24.43	24.15	-3	6,102	-0.05%
2019/08/16	0	0.00	6	23.30	23.30	-6	5,753	-0.10%
2019/08/14	0	0.00	10	22.75	21.90	-10	5,573	-0.18%
2019/08/08	0	0.00	1	22.65	22.65	-1	5,387	-0.02%
2019/08/07	1	22.85	0	0.00	22.30	1	5,328	0.02%
2019/08/06	5	21.90	0	0.00	22.90	5	5,269	0.09%
2019/08/05	5	23.10	0	0.00	22.60	5	5,168	0.10%
2019/08/01	1	23.90	1	24.20	23.80	0	5,016	0.00%
2019/07/31	1	23.60	0	0.00	24.45	1	4,909	0.02%
2019/07/30	2	23.30	0	0.00	23.15	2	4,722	0.04%
2019/07/29	2	24.65	5.5	25.01	24.35	-3.5	4,488	-0.08%
2019/07/26	3	24.20	2	24.35	24.70	1	4,170	0.02%
2019/07/25	6	23.19	112	23.06	24.00	-106	3,834	-2.76%	大賣/鉅額交易
2019/07/24	320	22.60	235	22.49	22.60	85	3,320	2.56%	大買/大賣/
2019/07/23	0	0.00	2	20.45	20.55	-2	2,934	-0.07%
2019/07/22	2	20.10	0	0.00	20.00	2	2,928	0.07%
2019/07/18	12	20.50	0	0.00	20.00	12	2,947	0.41%
2019/07/17	1	20.65	0	0.00	20.50	1	2,941	0.03%
2019/07/16	0	0.00	16	21.21	20.95	-16	2,954	-0.54%
2019/07/15	5	21.75	0	0.00	21.20	5	2,933	0.17%
2019/07/11	3	21.35	3	21.35	21.25	0	2,936	0.00%
2019/07/03	10	20.00	0	0.00	19.90	10	2,750	0.36%
2019/06/26	0	0.00	1	19.65	19.60	-1	2,681	-0.04%
2019/06/25	1	20.00	0	0.00	20.10	1	2,652	0.04%
2019/06/24	0	0.00	1	20.50	20.50	-1	2,582	-0.04%
2019/06/21	0	0.00	2	20.03	19.90	-2	2,483	-0.08%
2019/06/20	15	19.79	16	19.74	19.90	-1	2,370	-0.04%
2019/06/19	14	19.30	15	19.34	19.60	-1	2,235	-0.05%
2019/06/18	9	18.63	8	19.17	19.40	1	1,976	0.05%
2019/06/17	0	0.00	1	17.85	17.85	-1	1,536	-0.07%
2019/06/12	2	16.50	2	16.65	16.65	0	1,563	0.00%
2019/05/23	0	0.00	1	15.75	15.65	-1	1,897	-0.05%
2019/05/21	0	0.00	1	15.85	15.95	-1	2,102	-0.05%
2019/05/17	2	16.95	0	0.00	16.40	2	2,215	0.09%
2019/05/15	1	17.50	0	0.00	17.55	1	2,462	0.04%
2019/05/08	1	18.80	0	0.00	18.55	1	2,989	0.03%
2019/05/06	0	0.00	1	19.10	18.90	-1	3,136	-0.03%
2019/05/03	0	0.00	3	19.65	19.55	-3	3,124	-0.10%
2019/04/29	0	0.00	5	19.28	19.25	-5	3,310	-0.15%
2019/04/26	4	20.33	13	20.35	20.25	-9	3,277	-0.27%
2019/04/25	7	20.86	0	0.00	20.75	7	3,270	0.21%
2019/04/24	4	21.13	0	0.00	21.25	4	3,269	0.12%
2019/04/23	3	21.10	15	21.15	21.40	-12	3,282	-0.37%
2019/04/22	1	21.35	0	0.00	21.25	1	3,282	0.03%
2019/04/19	1.5	21.13	0	0.00	21.35	1.5	3,256	0.05%
2019/04/16	0	0.00	8	21.25	21.60	-8	3,211	-0.25%
2019/04/15	5	20.65	0	0.00	20.80	5	3,184	0.16%
2019/04/11	0	0.00	5	21.00	21.00	-5	3,246	-0.15%
2019/04/09	15	21.92	0	0.00	21.75	15	3,241	0.46%
2019/04/08	0	0.00	1	22.20	21.65	-1	3,257	-0.03%
2019/04/03	6	21.46	1	21.50	21.60	5	3,245	0.15%
2019/04/01	0	0.00	1	20.75	21.35	-1	3,261	-0.03%
2019/03/28	0	0.00	4	20.40	20.50	-4	3,297	-0.12%
2019/03/27	1	20.30	2	20.50	20.20	-1	3,380	-0.03%
2019/03/22	0	0.00	1	21.50	21.40	-1	3,485	-0.03%
2019/03/21	0	0.00	2	21.40	21.50	-2	3,553	-0.06%
2019/03/18	1	21.00	1	21.00	21.55	0	3,966	0.00%
2019/03/15	3	20.92	0	0.00	20.90	3	4,040	0.07%
2019/03/08	1	21.25	0	0.00	21.25	1	5,379	0.02%
2019/03/07	1	22.10	0	0.00	21.60	1	5,422	0.02%
2019/03/05	1	22.35	0	0.00	22.20	1	5,688	0.02%
2019/03/04	0	0.00	1	22.60	22.50	-1	5,975	-0.02%
2019/02/27	2	22.43	0	0.00	22.40	2	6,090	0.03%
2019/02/22	8	23.35	0	0.00	23.00	8	6,778	0.12%
2019/02/21	3	23.20	5	23.25	23.30	-2	6,803	-0.03%
2019/02/20	13	23.60	15	24.02	23.50	-2	6,788	-0.03%
2019/02/19	24	22.76	10	22.49	23.00	14	6,648	0.21%
2019/02/18	1	22.80	1	23.45	22.80	0	6,605	0.00%
2019/02/15	1	22.70	1	22.85	22.65	0	6,562	0.00%
2019/02/14	2	23.60	4	23.94	23.10	-2	6,546	-0.03%
2019/02/13	0	0.00	1	23.20	23.45	-1	6,366	-0.02%
2019/02/12	0	0.00	1	22.00	21.90	-1	6,143	-0.02%
2019/02/11	0	0.00	19	20.98	21.40	-19	6,069	-0.31%
2019/01/29	13	20.36	0	0.00	20.25	13	6,036	0.22%
2019/01/28	1	20.55	1	20.75	20.70	0	6,058	0.00%
2019/01/25	0	0.00	15	20.94	20.50	-15	6,080	-0.25%
2019/01/22	15	20.30	0	0.00	20.20	15	6,300	0.24%
2019/01/21	0	0.00	3	20.20	20.85	-3	6,329	-0.05%
2019/01/18	2	19.55	0	0.00	19.80	2	6,246	0.03%
2019/01/15	0	0.00	1	19.40	19.65	-1	6,317	-0.02%
2019/01/14	1	18.80	0	0.00	19.10	1	6,313	0.02%
2019/01/07	0	0.00	1	19.40	19.20	-1	6,480	-0.02%
2019/01/04	2	18.43	1	18.65	18.80	1	6,548	0.02%
2019/01/03	2	19.65	0	0.00	19.55	2	6,558	0.03%
2018/12/28	1	20.20	0	0.00	20.15	1	6,672	0.01%
2018/12/27	0	0.00	2	20.43	20.25	-2	6,771	-0.03%
2018/12/26	1	20.15	1	20.35	19.85	0	6,784	0.00%
2018/12/25	3	20.02	0	0.00	20.00	3	6,833	0.04%
2018/12/24	0	0.00	2	20.55	20.50	-2	6,844	-0.03%
2018/12/22	1	20.25	1	20.50	20.40	0	6,849	0.00%
2018/12/21	1	20.25	2	20.48	20.75	-1	6,891	-0.01%
2018/12/20	1	20.20	0	0.00	20.00	1	6,910	0.01%
2018/12/18	0	0.00	2	21.10	20.85	-2	6,933	-0.03%
2018/12/17	1	21.55	0	0.00	21.40	1	7,063	0.01%
2018/12/12	2	22.60	0	0.00	22.85	2	7,105	0.03%
2018/12/11	0	0.00	15	21.88	21.75	-15	7,057	-0.21%
2018/12/10	1	22.05	0	0.00	22.05	1	7,070	0.01%
2018/12/06	2	22.75	0	0.00	22.20	2	7,191	0.03%
2018/12/05	1	23.75	11	23.69	24.00	-10	7,061	-0.14%
2018/12/04	231	24.65	221	24.40	24.50	10	6,721	0.15%	大買/大賣/
2018/12/03	1	22.50	1	22.65	22.50	0	6,286	0.00%
2018/11/30	1	21.80	1	21.95	22.00	0	6,189	0.00%
2018/11/29	2	22.50	5	22.10	21.90	-3	6,162	-0.05%
2018/11/28	2	22.55	2	22.73	22.25	0	6,052	0.00%
2018/11/27	2	22.33	1	22.60	22.25	1	5,919	0.02%
2018/11/26	5	21.75	0	0.00	21.60	5	5,645	0.09%
2018/11/23	2	21.63	5	22.05	21.70	-3	5,570	-0.05%
2018/11/22	1	20.65	2.6	21.07	21.15	-1.6	5,292	-0.03%
2018/11/21	0	0.00	17	20.06	20.55	-17	4,970	-0.34%
2018/11/20	2	18.65	0	0.00	18.70	2	4,900	0.04%
2018/11/16	10	18.15	2	18.55	18.15	8	4,942	0.16%
2018/11/15	2	18.40	5	18.30	18.40	-3	4,978	-0.06%
2018/11/14	4	18.45	0	0.00	18.25	4	5,017	0.08%
2018/11/13	0	0.00	2	18.45	18.60	-2	5,141	-0.04%
2018/11/12	2	18.18	2	18.20	18.00	0	5,137	0.00%
2018/11/06	3	17.83	0	0.00	17.40	3	5,254	0.06%
2018/11/02	11	18.24	1	18.50	18.35	10	5,323	0.19%
2018/11/01	0	0.00	2	17.50	17.70	-2	5,296	-0.04%
2018/10/31	100	17.50	102	17.42	17.50	-2	5,205	-0.04%	大賣/
2018/10/29	0	0.00	5	16.30	16.10	-5	5,175	-0.10%
2018/10/26	2	16.45	1	16.60	15.65	1	5,221	0.02%
2018/10/25	4	16.56	9	16.53	16.15	-5	5,225	-0.10%
2018/10/22	0.3	19.10	1	19.25	19.10	-0.7	5,280	-0.01%
2018/10/19	8.3	18.43	3	18.58	18.60	5.3	5,440	0.10%
2018/10/16	0	0.00	3	20.17	19.50	-3	5,573	-0.05%
2018/10/15	2	19.30	0	0.00	19.10	2	5,654	0.04%
2018/10/12	2	18.50	3	19.07	19.30	-1	5,774	-0.02%
2018/10/11	2	18.20	1	18.05	18.00	1	5,828	0.02%
2018/10/09	5	20.06	5	20.40	20.00	0	5,909	0.00%
2018/10/05	1	20.00	0	0.00	20.30	1	6,078	0.02%
2018/10/04	0	0.00	3	21.90	21.95	-3	6,039	-0.05%
2018/10/01	8	23.78	8	23.63	23.85	0	6,568	0.00%
2018/09/27	1	24.00	0	0.00	23.30	1	6,877	0.01%
2018/09/26	0	0.00	2	23.58	24.00	-2	7,020	-0.03%
2018/09/21	1	24.50	0	0.00	23.95	1	7,036	0.01%
2018/09/20	1	23.00	0	0.00	23.15	1	6,984	0.01%
2018/09/19	3	23.92	1	24.55	23.10	2	7,126	0.03%
2018/09/18	2	23.30	0	0.00	23.00	2	7,137	0.03%
2018/09/17	3	23.70	170	23.98	24.20	-167	7,271	-2.30%	大賣/鉅額交易
2018/09/14	220	23.25	50	23.20	23.25	170	7,240	2.35%	大買/鉅額交易
2018/09/13	5	21.20	1	21.40	21.15	4	7,349	0.05%
2018/09/12	3	20.28	2	21.75	20.10	1	7,544	0.01%
2018/09/11	1	22.20	1	21.90	22.10	0	7,600	0.00%
2018/09/10	4	22.66	12	22.83	22.45	-8	7,871	-0.10%
2018/09/07	3	24.98	1	24.80	24.90	2	7,830	0.03%
2018/08/30	2	28.70	1	28.45	28.10	1	8,737	0.01%
2018/08/28	1	28.40	1	28.85	28.05	0	8,965	0.00%
2018/08/27	1	28.55	1	28.20	28.55	0	9,101	0.00%
2018/08/24	6	27.37	0	0.00	27.25	6	9,575	0.06%
2018/08/21	0	0.00	2	28.00	27.25	-2	13,147	-0.02%
2018/08/20	4	26.68	0	0.00	27.40	4	13,469	0.03%
2018/08/16	5	29.00	0	0.00	29.25	5	14,575	0.03%
2018/08/15	7	29.19	0	0.00	28.95	7	14,843	0.05%
2018/08/13	11	29.19	0	0.00	29.90	11	14,941	0.07%
2018/08/10	0	0.00	2	31.48	31.00	-2	14,913	-0.01%
2018/08/09	0	0.00	16	30.98	30.60	-16	14,955	-0.11%
2018/08/08	3	31.12	0	0.00	31.00	3	15,330	0.02%
2018/08/07	0	0.00	1	32.00	31.45	-1	15,401	-0.01%
2018/08/06	1	31.70	0	0.00	31.45	1	15,710	0.01%
2018/08/03	1	31.40	0	0.00	32.35	1	15,863	0.01%
2018/08/02	4	31.79	3	32.47	31.35	1	15,852	0.01%
2018/08/01	2	33.45	0	0.00	33.20	2	15,913	0.01%
2018/07/31	1	33.70	0	0.00	33.65	1	16,055	0.01%
2018/07/30	1	33.60	0	0.00	33.65	1	16,049	0.01%
2018/07/27	2	35.33	0	0.00	35.00	2	16,001	0.01%
2018/07/26	1	35.35	1	34.80	35.40	0	15,934	0.00%
2018/07/25	1	34.20	0	0.00	33.90	1	15,759	0.01%
2018/07/20	3	33.60	0	0.00	33.55	3	15,562	0.02%
2018/07/19	0	0.00	6	33.98	34.15	-6	15,410	-0.04%
2018/07/18	2	33.30	0	0.00	32.50	2	15,296	0.01%
2018/07/17	2	35.05	1	35.45	34.05	1	15,193	0.01%
2018/07/16	4	34.80	1	35.70	35.70	3	15,078	0.02%
2018/07/13	0	0.00	1	35.70	34.55	-1	15,044	-0.01%
2018/07/12	2	34.30	3	34.43	34.45	-1	14,942	-0.01%
2018/07/10	1	35.05	0	0.00	34.30	1	14,731	0.01%
2018/07/06	1	31.90	11	32.93	33.80	-10	14,382	-0.07%
2018/07/04	1	31.55	7	32.18	30.70	-6	14,034	-0.04%
2018/07/03	1	34.00	1	34.15	33.20	0	13,822	0.00%
2018/07/02	2	34.55	0	0.00	34.20	2	13,741	0.01%
2018/06/28	13	34.78	17	35.09	34.50	-4	13,546	-0.03%
2018/06/27	2	36.85	0	0.00	36.50	2	13,363	0.01%
2018/06/26	24	37.44	19	37.99	36.90	5	13,272	0.04%
2018/06/25	3	37.57	2	37.05	36.80	1	13,101	0.01%
2018/06/22	17	39.64	15	39.22	38.65	2	12,955	0.02%
2018/06/21	6	39.70	10	39.96	41.00	-4	12,800	-0.03%
2018/06/20	4	38.18	8	38.43	37.75	-4	12,560	-0.03%
2018/06/19	17	41.71	17	41.49	39.80	0	12,439	0.00%
2018/06/15	3	39.85	1	40.30	39.90	2	12,155	0.02%
2018/06/14	1	40.30	1	39.30	39.60	0	12,239	0.00%
2018/06/13	2	39.08	0	0.00	39.00	2	12,350	0.02%
2018/06/12	17	43.36	9	42.62	42.45	8	12,426	0.06%
2018/06/11	1	39.20	14	40.16	41.00	-13	12,131	-0.11%
2018/06/08	6	36.83	3	37.50	37.30	3	11,994	0.03%
2018/06/07	3	37.00	1	35.85	37.00	2	11,951	0.02%
2018/06/06	1	36.30	1	35.90	35.90	0	11,989	0.00%
2018/06/05	6	35.43	3	36.60	34.60	3	12,093	0.02%
2018/06/04	9	37.25	11	37.41	37.20	-2	12,044	-0.02%
2018/06/01	68	37.65	59	37.61	37.00	9	11,883	0.08%
2018/05/31	62	39.61	47	39.04	38.20	15	11,358	0.13%
2018/05/30	287	37.51	291	37.34	37.60	-4	10,218	-0.04%	大買/大賣/
2018/05/29	24	34.67	390	34.39	34.20	-366	9,074	-4.03%	大賣/鉅額交易
2018/05/28	258	32.02	63	31.10	32.05	195	7,610	2.56%	大買/鉅額交易
2018/05/25	666	29.13	535	29.03	29.15	131	7,234	1.81%	大買/大賣/鉅額交易
2018/05/24	4	26.83	12	26.59	26.50	-8	6,262	-0.13%
2018/05/23	1	26.85	3	26.03	25.90	-2	5,976	-0.03%
2018/05/22	7	25.84	3	25.65	25.10	4	5,631	0.07%
2018/05/21	1	25.45	0	0.00	26.05	1	5,538	0.02%
2018/05/17	0	0.00	2	25.00	24.40	-2	5,346	-0.04%
2018/05/16	3	25.95	3	26.18	25.20	0	5,258	0.00%
2018/05/15	12	25.13	0	0.00	24.90	12	4,897	0.25%
2018/05/14	0	0.00	4	25.68	25.80	-4	4,846	-0.08%
2018/05/11	4	25.16	2	25.00	24.40	2	4,517	0.04%
2018/05/10	4	24.55	2	24.48	24.75	2	4,342	0.05%
2018/05/08	0	0.00	3	24.23	24.05	-3	4,146	-0.07%
2018/04/25	1	22.30	0	0.00	22.25	1	5,087	0.02%
2018/04/24	1	22.95	0	0.00	22.80	1	5,170	0.02%
2018/04/20	1	23.80	0	0.00	23.80	1	5,127	0.02%
2018/04/18	5	23.48	0	0.00	23.40	5	4,982	0.10%
2018/04/13	0	0.00	1	24.95	24.95	-1	4,975	-0.02%
2018/04/12	2	23.90	0	0.00	23.80	2	4,955	0.04%
2018/04/11	0	0.00	1	24.15	24.00	-1	5,092	-0.02%
2018/04/03	1	23.30	0	0.00	23.35	1	5,218	0.02%
2018/04/02	1	24.00	0	0.00	23.80	1	5,216	0.02%
2018/03/30	2	24.00	0	0.00	24.05	2	5,259	0.04%
2018/03/27	10	24.55	0	0.00	24.20	10	5,302	0.19%
2018/03/23	1	23.85	0	0.00	23.95	1	5,309	0.02%
2018/03/22	10	25.95	0	0.00	24.85	10	5,264	0.19%
2018/03/21	2	26.10	0	0.00	25.85	2	5,189	0.04%
2018/03/20	0	0.00	5	26.60	26.35	-5	5,112	-0.10%
2018/03/19	3	26.30	0	0.00	26.50	3	4,988	0.06%
2018/03/16	0	0.00	8	26.37	25.55	-8	4,795	-0.17%
2018/03/15	5	24.80	0	0.00	24.80	5	4,566	0.11%
2018/03/14	0	0.00	4	25.25	24.80	-4	4,605	-0.09%
2018/03/13	0	0.00	5	24.67	25.10	-5	4,568	-0.11%
2018/03/12	2	25.15	2	24.78	24.70	0	4,578	0.00%
2018/03/09	0	0.00	1	24.40	24.40	-1	4,563	-0.02%
2018/03/08	0	0.00	1	21.75	23.35	-1	4,559	-0.02%
2018/03/07	1	21.15	0	0.00	21.25	1	4,549	0.02%
2018/03/05	5	20.90	0	0.00	20.85	5	4,903	0.10%
2018/03/01	1	21.25	0	0.00	21.25	1	5,424	0.02%
2018/02/22	8	21.09	0	0.00	21.05	8	5,991	0.13%
2018/02/21	10	21.00	1	21.10	21.15	9	6,514	0.14%
2018/02/12	6	20.30	0	0.00	20.10	6	6,991	0.09%
2018/02/09	1	20.30	0	0.00	20.50	1	7,411	0.01%
2018/02/07	10.3	20.85	1	21.45	20.70	9.3	7,549	0.12%
2018/02/06	1	20.45	0	0.00	20.45	1	7,600	0.01%
2018/02/05	2.2	22.50	0	0.00	22.70	2.2	7,704	0.03%
2018/02/02	2.3	23.79	0	0.00	23.70	2.3	7,809	0.03%
2018/01/31	0.3	24.20	0	0.00	24.30	0.3	8,037	0.00%
2018/01/25	0.5	25.15	0	0.00	25.20	0.5	8,703	0.01%
2018/01/23	5	26.08	62	27.25	26.45	-57	8,872	-0.64%
2018/01/22	0	0.00	0.5	27.15	27.15	-0.5	8,922	-0.01%
2018/01/19	0	0.00	2	25.45	25.40	-2	9,219	-0.02%
2018/01/18	0.3	24.75	8	25.04	24.85	-7.7	9,485	-0.08%
2018/01/16	0	0.00	1	24.30	24.20	-1	10,268	-0.01%
2018/01/15	2	24.25	10	24.40	24.00	-8	10,700	-0.07%
2018/01/11	0.2	23.60	0	0.00	23.60	0.2	10,961	0.00%
2018/01/09	0	0.00	1	24.35	24.35	-1	11,346	-0.01%
2018/01/08	5	24.90	0	0.00	24.65	5	11,708	0.04%
2018/01/05	3	25.23	7	25.11	25.50	-4	11,693	-0.03%
2018/01/04	1.3	24.30	2	24.35	24.30	-0.7	11,734	-0.01%
2018/01/03	60	24.19	0	0.00	24.05	60	11,867	0.51%