漢磊 (3707)-永豐金-竹科券商分點個股進出

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－永豐金-竹科券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	0.00	1	50.90	50.00	-1	2,023	-0.05%
2024/12/02	2	49.58	0	0.00	49.50	2	2,030	0.10%
2024/11/25	1	51.00	0	0.00	50.60	1	2,267	0.04%
2024/11/22	0	0.00	13	51.15	50.60	-13	2,319	-0.56%
2024/11/21	0	50.50	20	50.20	50.50	-20	2,421	-0.83%
2024/11/20	1.1	50.42	10.1	50.30	50.20	-8.9	2,506	-0.36%
2024/11/19	0.1	51.30	10	51.00	51.10	-9.9	2,676	-0.37%
2024/11/18	1.1	51.10	4	50.70	50.70	-2.9	2,817	-0.10%
2024/11/15	0	0.00	1	53.10	53.10	-1	2,888	-0.03%
2024/11/14	0.1	53.05	5	52.80	52.50	-4.9	2,885	-0.17%
2024/11/12	0	0.00	3	55.30	54.80	-3	2,882	-0.10%
2024/11/11	0	0.00	1	55.30	55.80	-1	2,880	-0.03%
2024/11/07	0	0.00	1	54.50	55.90	-1	2,891	-0.03%
2024/11/04	1.3	54.25	0	0.00	54.10	1.3	2,953	0.05%
2024/11/01	1	54.50	0.2	54.70	55.10	0.8	3,001	0.03%
2024/10/30	4	56.20	0	0.00	55.70	4	3,010	0.13%
2024/10/29	1.1	56.71	6.4	57.17	56.80	-5.3	3,032	-0.17%
2024/10/28	0	0.00	1	56.50	57.40	-1	3,059	-0.03%
2024/10/25	41.1	57.61	5.2	57.70	57.50	35.9	3,053	1.18%
2024/10/24	34	57.43	29	56.97	57.30	5	3,004	0.17%
2024/10/23	0.5	54.60	5.4	54.88	54.70	-4.9	2,931	-0.17%
2024/10/22	0	0.00	0.4	53.94	54.00	-0.4	2,932	-0.01%
2024/10/21	1.1	53.53	1	54.00	53.90	0.1	2,955	0.00%
2024/10/18	1.1	52.75	0	0.00	52.10	1.1	2,967	0.04%
2024/10/17	0	0.00	1	53.10	52.90	-1	2,987	-0.03%
2024/10/16	0	53.40	5	52.60	52.60	-5	3,016	-0.17%
2024/10/15	0.2	53.89	3	54.13	53.70	-2.8	3,065	-0.09%
2024/10/11	0	54.20	12	53.63	54.20	-12	3,214	-0.37%
2024/10/09	1	54.30	9	54.03	53.90	-8	3,499	-0.23%
2024/10/08	1.2	54.82	0	0.00	54.90	1.2	3,498	0.03%
2024/10/07	0	0.00	5	55.64	55.80	-5	3,504	-0.14%
2024/10/04	0	56.00	0	0.00	55.80	0	3,547	0.00%
2024/10/01	1	56.80	0	0.00	57.10	1	3,656	0.03%
2024/09/30	1	56.50	3	56.33	56.10	-2	3,677	-0.05%
2024/09/27	4	56.85	3	56.93	56.80	1	3,762	0.03%
2024/09/26	0.1	56.00	2	55.70	55.70	-1.9	3,756	-0.05%
2024/09/25	1.1	56.80	2	56.80	56.80	-0.9	3,738	-0.02%
2024/09/24	3	56.63	2	56.05	55.90	1	3,736	0.03%
2024/09/23	5	56.88	1	56.80	56.80	4	3,720	0.11%
2024/09/19	0.2	57.00	0	0.00	57.10	0.2	3,719	0.01%
2024/09/18	4	57.78	12	58.12	56.90	-8	3,709	-0.22%
2024/09/16	1	57.10	1	56.70	56.70	0	3,686	0.00%
2024/09/13	3.5	55.74	3	56.40	56.50	0.5	3,695	0.01%
2024/09/12	13	56.91	2	55.65	55.60	11	3,682	0.30%
2024/09/11	35	60.63	18	58.27	56.30	17	3,609	0.47%
2024/09/10	8	62.83	8	64.74	61.90	0	3,385	0.00%
2024/09/09	7	64.41	9.1	65.23	65.40	-2.1	3,355	-0.06%
2024/09/06	7	62.46	6	63.13	64.20	1	3,228	0.03%
2024/09/05	2.1	59.96	0	0.00	59.40	2.1	3,157	0.06%
2024/09/04	1	58.10	0	0.00	59.30	1	3,150	0.03%
2024/09/03	3	61.20	0.2	61.20	61.30	2.8	3,156	0.09%
2024/08/30	1	62.00	0	0.00	62.20	1	3,189	0.03%
2024/08/29	1	62.90	0	0.00	63.50	1	3,180	0.03%
2024/08/28	2	64.20	0	0.00	64.00	2	3,151	0.06%
2024/08/27	3	65.47	8	66.09	64.90	-5	3,129	-0.16%
2024/08/26	4	65.75	4	65.65	64.90	0	2,980	0.00%
2024/08/23	12	65.41	17	65.98	66.30	-5	2,934	-0.17%
2024/08/22	17	65.35	6	64.77	64.50	11	2,865	0.38%
2024/08/21	2	61.40	10	65.76	65.50	-8	2,799	-0.29%
2024/08/20	15	61.56	9.2	61.83	62.10	5.8	2,657	0.22%
2024/08/19	1	57.50	1	57.60	59.20	0	2,539	0.00%
2024/08/16	2.1	53.91	0	0.00	53.90	2.1	2,465	0.09%
2024/08/14	0	0.00	1	53.70	54.00	-1	2,487	-0.04%
2024/08/13	3	53.00	0	0.00	53.00	3	2,496	0.12%
2024/08/12	0	53.57	0	0.00	53.50	0	2,523	0.00%
2024/08/09	1	52.10	0	0.00	51.60	1	2,521	0.04%
2024/08/08	0	0.00	2	51.70	52.00	-2	2,524	-0.08%
2024/08/07	0	52.80	1	53.00	52.70	-1	2,530	-0.04%
2024/08/06	1	52.77	10	49.50	51.50	-9	2,533	-0.35%
2024/08/05	2.2	52.90	1	53.20	52.90	1.2	2,501	0.05%
2024/08/02	1	58.80	0	0.00	58.70	1	2,457	0.04%
2024/08/01	0	0.00	1	62.00	61.60	-1	2,460	-0.04%
2024/07/31	3	61.60	0	59.90	61.70	3	2,456	0.12%
2024/07/30	1	57.00	16	56.10	57.60	-15	2,464	-0.61%
2024/07/29	1	57.40	9	58.01	57.00	-8	2,470	-0.32%
2024/07/26	4	58.45	10	58.18	58.20	-6	2,503	-0.24%
2024/07/23	2.1	59.91	0	0.00	59.90	2.1	2,531	0.08%
2024/07/19	2	61.50	15.1	62.21	61.50	-13.1	2,675	-0.49%
2024/07/18	9	63.98	0	0.00	64.00	9	2,692	0.33%
2024/07/17	1	65.30	1	65.80	65.20	0	2,704	0.00%
2024/07/16	0.1	66.60	1	67.10	66.20	-0.9	2,760	-0.03%
2024/07/15	2.1	65.75	1.1	65.80	65.70	1.1	2,860	0.04%
2024/07/12	4	66.03	1	66.40	65.90	3	3,309	0.09%
2024/07/11	29.1	67.08	34.4	66.49	67.20	-5.3	3,290	-0.16%
2024/07/10	16	62.50	2	61.90	61.70	14	3,114	0.45%
2024/07/09	1	62.00	1	61.60	62.50	0	3,197	0.00%
2024/07/08	7	64.34	0	0.00	63.50	7	3,275	0.21%
2024/07/05	2.3	64.04	10	63.65	64.10	-7.8	3,363	-0.23%
2024/07/04	0	0.00	2	61.65	61.50	-2	3,436	-0.06%
2024/07/03	1	62.40	2	62.90	61.30	-1	3,448	-0.03%
2024/07/02	2	59.35	0	0.00	59.30	2	3,419	0.06%
2024/07/01	4.1	60.04	1	60.10	59.80	3.1	3,501	0.09%
2024/06/26	1	60.30	0	0.00	60.30	1	4,035	0.02%
2024/06/25	3	60.33	0	59.90	60.80	3	4,161	0.07%
2024/06/24	0.3	61.30	14	61.30	61.10	-13.7	4,150	-0.33%
2024/06/21	4	62.65	1	63.10	62.10	3	4,155	0.07%
2024/06/20	3	62.67	4	62.90	62.80	-1	4,148	-0.02%
2024/06/19	1	61.20	3	61.30	61.10	-2	4,173	-0.05%
2024/06/18	0.1	61.80	2	61.90	62.10	-1.9	4,168	-0.05%
2024/06/17	2	61.00	1	60.80	61.10	1	4,162	0.02%
2024/06/14	0	0.00	20	63.40	62.80	-20	4,134	-0.48%
2024/06/13	4	60.20	16	60.13	60.70	-12	4,083	-0.29%
2024/06/12	0	0.00	1	60.40	60.00	-1	4,101	-0.02%
2024/06/11	30.3	62.68	0	0.00	60.50	30.3	4,128	0.73%
2024/06/07	2	61.80	30.5	62.85	62.90	-28.5	4,200	-0.68%
2024/06/06	1.1	59.12	5	59.94	59.20	-3.9	4,277	-0.09%
2024/06/05	21	59.80	0	0.00	59.80	21	4,902	0.43%
2024/06/04	4	61.13	0	0.00	60.80	4	5,008	0.08%
2024/06/03	1	62.00	1	62.20	61.80	0	5,029	0.00%
2024/05/31	2.1	62.10	0	0.00	62.10	2.1	5,096	0.04%
2024/05/30	2	63.10	1	62.90	62.60	1	5,131	0.02%
2024/05/28	2	63.50	0	0.00	63.50	2	5,141	0.04%
2024/05/27	0.1	61.60	0.3	61.60	62.00	-0.2	5,133	0.00%
2024/05/24	1.1	61.32	3	61.50	61.30	-2	5,152	-0.04%
2024/05/23	5	62.98	13	62.50	62.50	-8	5,188	-0.15%
2024/05/22	0	0.00	5	64.00	63.90	-5	5,172	-0.10%
2024/05/21	3	64.00	8	63.80	63.80	-5	5,178	-0.10%
2024/05/20	0	65.00	15	64.95	65.10	-15	5,167	-0.29%
2024/05/17	3	64.40	0	0.00	64.50	3	5,160	0.06%
2024/05/16	3.1	63.67	0	0.00	63.50	3.1	5,151	0.06%
2024/05/15	3.1	64.83	0	0.00	64.30	3.1	5,135	0.06%
2024/05/14	2	64.50	0	0.00	64.90	2	5,139	0.04%
2024/05/13	2	64.30	0	0.00	64.30	2	5,150	0.04%
2024/05/10	6	64.58	0	0.00	65.90	6	5,146	0.12%
2024/05/09	2	64.35	2	65.60	64.00	0	5,140	0.00%
2024/05/08	2	65.60	0	0.00	65.50	2	5,128	0.04%
2024/05/07	3	65.50	1	67.00	65.50	2	5,128	0.04%
2024/05/06	4	66.43	4	66.40	66.10	0	5,109	0.00%
2024/05/03	15	68.39	3.5	69.45	67.10	11.5	5,076	0.23%
2024/05/02	1	70.80	1	70.30	70.50	0	5,029	0.00%
2024/04/30	3	70.97	11	70.79	70.10	-8	5,010	-0.16%
2024/04/29	6	68.85	19.2	69.93	70.10	-13.2	4,960	-0.27%
2024/04/26	4.1	69.13	8	69.70	69.10	-3.9	4,925	-0.08%
2024/04/25	7	70.23	7	70.73	70.60	0	4,867	0.00%
2024/04/24	7	68.77	5	68.16	67.80	2	4,766	0.04%
2024/04/23	1	67.90	1	68.50	68.50	0	4,740	0.00%
2024/04/22	3.3	68.73	3	67.47	67.00	0.3	4,706	0.01%
2024/04/19	12	67.89	1	68.40	67.10	11	4,625	0.24%
2024/04/18	189.2	76.54	50.5	74.80	72.00	138.7	4,470	3.10%	大買/鉅額交易
2024/04/17	0	0.00	3	73.80	73.80	-3	3,962	-0.08%
2024/04/16	25	67.00	6	68.13	67.10	19	3,925	0.48%
2024/04/15	3	72.13	6	71.35	70.50	-3	3,825	-0.08%
2024/04/12	31	72.57	9	72.57	71.60	22	3,741	0.59%
2024/04/11	5	72.28	14.1	71.74	70.50	-9.1	3,656	-0.25%
2024/04/10	25	70.74	4.1	71.33	71.50	20.9	3,535	0.59%
2024/04/09	4	66.13	1.1	65.91	65.70	2.9	3,357	0.09%
2024/04/08	2	66.95	1	66.90	67.20	1	3,322	0.03%
2024/04/03	34	68.38	12	68.00	68.60	22	3,261	0.67%
2024/04/02	19.1	67.08	6	66.50	68.20	13.1	3,173	0.41%
2024/04/01	22	66.50	16	67.06	67.70	6	2,978	0.20%
2024/03/29	2	60.75	5	61.66	61.90	-3	2,693	-0.11%
2024/03/28	25	61.16	15	60.45	60.70	10	2,625	0.38%
2024/03/27	5	57.50	0	0.00	57.40	5	2,487	0.20%
2024/03/26	4.1	57.87	30	57.30	57.30	-25.9	2,487	-1.04%
2024/03/25	1	59.80	0	0.00	59.00	1	2,485	0.04%
2024/03/22	32	60.07	6	59.35	59.30	26	2,479	1.05%
2024/03/21	0	57.20	17	57.39	57.20	-17	2,439	-0.70%
2024/03/20	1.2	57.99	3	58.00	57.00	-1.9	2,517	-0.07%
2024/03/19	0	0.00	1	58.70	58.60	-1	2,508	-0.04%
2024/03/18	6	58.65	1	58.20	58.10	5	2,491	0.20%
2024/03/15	0.3	60.06	0.8	61.40	59.50	-0.5	2,472	-0.02%
2024/03/14	0	0.00	1.2	61.03	61.20	-1.2	2,445	-0.05%
2024/03/13	2	62.15	2	63.75	61.70	0	2,402	0.00%
2024/03/12	5.2	62.52	0	0.00	61.80	5.2	2,320	0.22%
2024/03/11	60	65.06	34.1	64.55	64.20	25.9	2,207	1.17%
2024/03/08	2	59.30	11	57.61	61.00	-9	1,567	-0.57%
2024/03/07	0	55.70	13	55.91	55.50	-13	1,432	-0.91%
2024/03/06	5.1	56.32	9	56.31	56.10	-3.9	1,416	-0.27%
2024/03/05	2.1	58.64	10	58.00	58.00	-7.9	1,411	-0.56%
2024/03/04	0.1	59.80	2	59.30	59.70	-2	1,384	-0.14%
2024/03/01	5.4	59.72	2	60.00	59.50	3.4	1,371	0.25%
2024/02/29	0.2	60.40	1	60.20	60.30	-0.8	1,363	-0.06%
2024/02/27	13	61.05	0	0.00	61.50	13	1,350	0.96%
2024/02/26	3.1	60.58	1	59.70	62.60	2.1	1,326	0.15%
2024/02/19	1	63.20	1	63.30	63.30	0	1,316	0.00%
2024/02/16	2.1	62.11	0	62.60	62.80	2.1	1,319	0.16%
2024/02/15	0	62.00	1.2	61.98	62.40	-1.2	1,311	-0.09%
2024/02/05	2.1	60.85	1.1	60.91	60.90	1	1,300	0.08%
2024/02/02	0	0.00	1	62.10	61.90	-1	1,279	-0.08%
2024/02/01	0.1	62.39	0	0.00	62.20	0.1	1,278	0.01%
2024/01/31	0.1	63.50	1	63.40	63.00	-0.9	1,270	-0.07%
2024/01/30	0	64.10	0	0.00	63.50	0	1,263	0.00%
2024/01/25	0	64.70	0	0.00	64.30	0	1,283	0.00%
2024/01/23	3	65.33	0	0.00	65.20	3	1,321	0.23%
2024/01/22	0.1	65.42	5	65.20	65.50	-4.9	1,324	-0.37%
2024/01/19	0	63.70	7	63.79	63.80	-7	1,314	-0.53%
2024/01/18	6	63.20	0	0.00	62.90	6	1,311	0.46%
2024/01/17	3	64.60	5	64.70	64.10	-2	1,304	-0.15%
2024/01/16	1	65.00	0	0.00	65.40	1	1,291	0.08%
2024/01/15	2	66.20	0	0.00	65.90	2	1,287	0.16%
2024/01/12	1	65.90	0	0.00	65.80	1	1,298	0.08%
2024/01/11	4	65.80	0	0.00	66.60	4	1,300	0.31%
2024/01/10	3.3	66.01	8	66.18	65.50	-4.7	1,314	-0.36%
2024/01/09	0	0.00	1	67.60	67.80	-1	1,287	-0.08%
2024/01/08	2.4	68.82	0	0.00	68.50	2.4	1,277	0.19%
2024/01/04	7	69.61	0	0.00	69.40	7	1,263	0.55%
2024/01/03	1	70.30	1	70.30	70.40	0	1,259	0.00%
2023/12/27	1	72.70	0	0.00	73.00	1	1,240	0.08%
2023/12/26	0	0.00	4	72.90	72.40	-4	1,246	-0.32%
2023/12/22	4	71.85	0	0.00	71.80	4	1,268	0.32%
2023/12/21	1	71.90	4	71.90	71.80	-3	1,315	-0.23%
2023/12/20	5	72.74	15.1	72.80	72.50	-10.1	1,324	-0.76%
2023/12/19	1	72.60	0	0.00	72.90	1	1,374	0.07%
2023/12/18	5	72.74	0	0.00	72.30	5	1,446	0.35%
2023/12/15	5.1	74.00	5	74.20	73.60	0.1	1,504	0.01%
2023/12/14	2.1	71.30	0	71.60	71.50	2	1,432	0.14%
2023/12/13	7	71.53	0	0.00	71.10	7	1,428	0.49%
2023/12/12	2	71.20	0	0.00	71.20	2	1,436	0.14%
2023/12/11	5	71.88	0	0.00	71.20	5	1,445	0.35%
2023/12/08	1.1	71.39	0	0.00	71.10	1.1	1,449	0.07%
2023/12/07	2	71.45	0	0.00	71.10	2	1,448	0.14%
2023/12/06	2	72.65	9	72.78	72.40	-7	1,441	-0.49%
2023/12/05	0	0.00	4	73.38	73.00	-4	1,447	-0.28%
2023/12/04	3	73.80	0	0.00	73.80	3	1,454	0.21%
2023/12/01	1	75.00	7	75.00	75.10	-6	1,451	-0.41%
2023/11/30	11	76.45	2	76.10	76.40	9	1,432	0.63%
2023/11/29	2	74.05	1	74.00	73.50	1	1,376	0.07%
2023/11/27	0	0.00	1	73.30	72.00	-1	1,368	-0.07%
2023/11/24	0	74.00	0	0.00	73.60	0	1,379	0.00%
2023/11/22	1.3	72.85	0	0.00	73.20	1.3	1,364	0.10%
2023/11/21	0.1	73.34	5	73.18	73.00	-4.9	1,370	-0.36%
2023/11/20	1	71.60	5	72.84	73.50	-4	1,372	-0.29%
2023/11/16	1	71.30	0	0.00	71.00	1	1,357	0.07%
2023/11/15	1	70.80	4.4	70.83	70.90	-3.4	1,353	-0.25%
2023/11/09	0.2	69.50	0	0.00	69.10	0.2	1,384	0.01%
2023/11/08	0.1	70.60	0	0.00	70.40	0.1	1,410	0.00%
2023/11/06	2	71.30	0.1	71.53	71.70	1.9	1,452	0.13%
2023/11/02	0.1	69.80	0	0.00	70.00	0.1	1,465	0.01%
2023/11/01	0	0.00	0.1	71.50	70.00	-0.1	1,467	0.00%
2023/10/31	2	69.10	2	69.60	68.40	0	1,451	0.00%
2023/10/30	0	0.00	2	71.50	71.20	-2	1,464	-0.14%
2023/10/27	2	70.60	0	0.00	70.50	2	1,467	0.14%
2023/10/25	1	72.00	1.1	71.96	72.10	-0.1	1,510	-0.01%
2023/10/24	0	0.00	1	69.90	70.30	-1	1,512	-0.07%
2023/10/23	0.2	70.40	0	0.00	69.60	0.2	1,538	0.01%
2023/10/20	0	69.90	0	0.00	70.90	0	1,568	0.00%
2023/10/19	2	69.05	0	0.00	69.00	2	1,628	0.12%
2023/10/18	9	69.27	25	69.29	69.00	-16	1,651	-0.97%
2023/10/17	1	71.50	0	0.00	71.30	1	1,638	0.06%
2023/10/16	0	0.00	2	72.10	71.40	-2	1,655	-0.12%
2023/10/13	2	71.90	0	0.00	73.00	2	1,712	0.12%
2023/10/11	1	72.40	0	0.00	71.90	1	1,791	0.06%
2023/10/05	4	73.55	0	0.00	73.30	4	1,959	0.20%
2023/10/04	1	72.10	0	0.00	73.40	1	2,255	0.04%
2023/10/02	0	74.00	1	74.00	74.00	-1	2,715	-0.04%
2023/09/28	2.2	71.95	2	71.75	72.20	0.2	2,973	0.01%
2023/09/27	7.2	71.42	0	0.00	71.40	7.2	2,993	0.24%
2023/09/26	10.4	73.33	0	0.00	72.10	10.4	2,996	0.35%
2023/09/25	1.2	75.08	5	75.40	75.00	-3.8	2,978	-0.13%
2023/09/22	3	73.47	1	75.20	75.60	2	2,981	0.07%
2023/09/21	3	78.90	2	79.60	76.20	1	2,932	0.03%
2023/09/20	2	78.60	2	81.45	78.60	0	2,855	0.00%
2023/09/18	0	0.00	1	80.30	79.20	-1	2,834	-0.04%
2023/09/15	1	79.00	0.3	79.20	79.00	0.7	2,869	0.02%
2023/09/13	0	0.00	3	79.30	79.50	-3	2,937	-0.10%
2023/09/11	0	0.00	2	76.85	76.60	-2	3,187	-0.06%
2023/09/08	0	0.00	3	78.07	77.30	-3	3,371	-0.09%
2023/09/07	2	80.50	4	79.20	78.90	-2	3,536	-0.06%
2023/09/05	1	79.60	0	0.00	79.60	1	3,637	0.03%
2023/09/04	1	77.80	0	0.00	79.20	1	3,667	0.03%
2023/09/01	2	78.70	0	0.00	78.70	2	3,729	0.05%
2023/08/31	0.5	78.90	1	79.00	79.10	-0.5	3,800	-0.01%
2023/08/30	0	0.00	3.3	79.37	78.70	-3.3	3,975	-0.08%
2023/08/29	1	78.10	6	77.20	78.30	-5	4,038	-0.12%
2023/08/25	1	77.00	0	0.00	76.90	1	4,037	0.02%
2023/08/24	4	76.70	2	76.95	77.30	2	4,045	0.05%
2023/08/23	1.5	73.83	1	74.80	75.00	0.5	4,042	0.01%
2023/08/22	1	75.10	3	74.80	74.50	-2	4,041	-0.05%
2023/08/21	1	76.00	0	0.00	75.00	1	4,062	0.02%
2023/08/18	2	76.30	3.5	75.09	75.10	-1.5	4,085	-0.04%
2023/08/17	1.1	75.40	1	75.40	75.40	0.1	4,081	0.00%
2023/08/16	2	72.65	1	71.60	74.00	1	4,078	0.02%
2023/08/15	0	0.00	1	72.80	73.20	-1	4,084	-0.02%
2023/08/14	3.2	72.05	12	72.53	72.20	-8.8	4,086	-0.22%
2023/08/11	4.1	74.68	0	0.00	75.00	4.1	4,059	0.10%
2023/08/10	6.2	76.08	0	0.00	75.80	6.2	4,061	0.15%
2023/08/09	0.1	77.80	3	77.50	77.50	-2.9	4,064	-0.07%
2023/08/08	0	0.00	1	78.00	78.00	-1	4,089	-0.02%
2023/08/07	1	79.30	0	0.00	79.60	1	4,103	0.02%
2023/08/02	4.3	77.72	2	77.60	77.70	2.3	4,126	0.06%
2023/07/28	2.5	81.06	0.1	81.00	80.80	2.4	4,095	0.06%
2023/07/27	0.3	80.07	6	80.00	79.90	-5.7	4,088	-0.14%
2023/07/26	1.1	79.47	0	0.00	78.80	1.1	4,093	0.03%
2023/07/25	0	0.00	2	80.90	80.80	-2	4,105	-0.05%
2023/07/24	6.2	78.68	0	0.00	78.30	6.2	4,093	0.15%
2023/07/21	1	82.50	0	0.00	82.20	1	4,065	0.02%
2023/07/20	1	84.10	0	0.00	83.90	1	4,107	0.02%
2023/07/19	1.2	84.01	1	84.10	83.10	0.2	4,145	0.01%
2023/07/18	2	84.80	1.2	85.93	84.00	0.9	4,258	0.02%
2023/07/17	16	86.96	3.1	87.79	86.80	13	4,285	0.30%
2023/07/14	8	87.39	4	87.55	87.70	4	4,293	0.09%
2023/07/13	10	87.89	2	89.10	86.60	8	4,279	0.19%
2023/07/12	27.1	89.31	13	89.74	88.40	14.1	4,230	0.33%
2023/07/11	10	91.50	8	91.93	90.50	2	4,143	0.05%
2023/07/10	41.2	91.17	40	91.05	90.40	1.2	3,887	0.03%
2023/07/07	7	88.10	2	87.20	86.70	5	3,557	0.14%
2023/07/06	6	88.23	21	87.43	88.00	-15	3,479	-0.43%
2023/07/05	1	84.10	2	84.40	83.90	-1	3,244	-0.03%
2023/07/04	2	84.00	0.3	84.10	84.20	1.7	3,256	0.05%
2023/07/03	0	0.00	8.2	83.36	83.10	-8.2	3,271	-0.25%
2023/06/30	5	82.80	1	84.00	83.80	4	3,256	0.12%
2023/06/28	4	83.38	1	83.80	82.90	3	3,313	0.09%
2023/06/27	4.1	84.26	11	84.55	83.20	-6.9	3,418	-0.20%
2023/06/26	16.1	84.94	2	85.40	84.50	14.1	3,399	0.41%
2023/06/21	23	86.91	0.5	87.00	86.70	22.5	3,392	0.66%
2023/06/20	4	87.35	5.3	87.99	88.00	-1.3	3,370	-0.04%
2023/06/19	2	85.75	2	87.00	86.10	0	3,333	0.00%
2023/06/16	8	86.96	1.5	88.60	86.10	6.5	3,331	0.20%
2023/06/15	17	89.45	13.1	89.23	88.60	4	3,330	0.12%
2023/06/14	15	88.36	25.5	88.36	90.20	-10.5	3,207	-0.33%
2023/06/13	11.1	88.16	0	0.00	86.50	11.1	3,047	0.36%
2023/06/12	1.1	84.74	5	84.70	85.40	-3.9	2,895	-0.13%
2023/06/09	0.1	82.50	1	82.30	82.80	-0.9	2,852	-0.03%
2023/06/08	0.5	83.50	4	83.30	82.70	-3.5	2,862	-0.12%
2023/06/07	5	84.20	4	83.58	84.70	1	2,898	0.03%
2023/06/06	5	82.48	2	82.55	82.00	3	2,862	0.10%
2023/06/05	1	87.40	1	89.20	85.20	0	2,812	0.00%
2023/06/02	0.1	80.42	22	83.39	82.20	-21.9	2,698	-0.81%
2023/06/01	1	79.30	0	0.00	79.50	1	2,686	0.04%
2023/05/31	1	79.20	0	0.00	79.70	1	2,906	0.03%
2023/05/30	2.1	78.81	0	0.00	79.10	2.1	2,948	0.07%
2023/05/26	2.1	77.89	0	0.00	77.00	2.1	2,935	0.07%
2023/05/25	0.1	78.10	1	77.80	77.30	-0.9	2,952	-0.03%
2023/05/24	1.2	78.60	0	0.00	79.10	1.2	2,992	0.04%
2023/05/23	0.6	77.65	0	0.00	77.60	0.6	2,997	0.02%
2023/05/22	1.1	77.63	0	0.00	77.60	1.1	3,004	0.04%
2023/05/19	0	0.00	1	78.20	78.00	-1	3,019	-0.03%
2023/05/18	5	77.44	0.2	77.70	77.40	4.8	3,035	0.16%
2023/05/17	0	0.00	3	76.50	76.50	-3	3,063	-0.10%
2023/05/16	3.1	76.69	4	76.27	76.60	-0.9	3,082	-0.03%
2023/05/15	1	73.90	1	74.10	74.50	0	3,081	0.00%
2023/05/12	2	75.00	2	74.30	75.50	0	3,123	0.00%
2023/05/11	0.1	75.70	1	75.20	75.20	-0.9	3,118	-0.03%
2023/05/10	1	77.30	1	77.40	77.40	0	3,148	0.00%
2023/05/09	4.2	76.74	0	0.00	76.50	4.2	3,168	0.13%
2023/05/08	1	78.60	0	0.00	78.30	1	3,218	0.03%
2023/05/05	1.2	78.47	2	78.10	77.80	-0.9	3,329	-0.03%
2023/05/04	5.1	78.40	2	78.30	78.30	3.1	3,464	0.09%
2023/05/03	0.1	78.47	0	0.00	78.90	0.1	3,511	0.00%
2023/05/02	9.1	78.19	9	78.69	79.00	0.1	3,566	0.00%
2023/04/28	6	76.85	6	77.42	77.90	0	3,645	0.00%
2023/04/27	4	76.60	3	77.00	76.30	1	3,616	0.03%
2023/04/26	2.1	76.37	0	0.00	76.70	2.1	3,627	0.06%
2023/04/25	0.6	78.13	0	0.00	77.00	0.6	3,610	0.02%
2023/04/24	2.1	79.71	0	0.00	80.00	2.1	3,603	0.06%
2023/04/21	16.3	79.82	1	79.80	79.10	15.3	3,573	0.43%
2023/04/20	20.3	83.72	4	84.60	83.50	16.3	3,464	0.47%
2023/04/19	7.4	86.93	27.1	86.61	86.50	-19.7	3,429	-0.58%
2023/04/18	4.1	88.24	0.3	88.00	87.60	3.8	3,431	0.11%
2023/04/17	1	88.20	0	0.00	88.70	1	3,425	0.03%
2023/04/14	5.2	88.99	5	88.50	88.40	0.2	3,408	0.01%
2023/04/13	6.1	89.20	2	89.40	88.20	4.1	3,425	0.12%
2023/04/12	5.2	88.99	1.3	88.91	90.40	3.9	3,410	0.11%
2023/04/11	1.1	90.04	0	0.00	90.00	1.1	3,405	0.03%
2023/04/10	11	91.05	0	0.00	90.50	11	3,427	0.32%
2023/04/07	0	0.00	21	91.81	92.30	-21	3,421	-0.61%
2023/04/06	12	91.51	1	91.70	91.30	11	3,404	0.32%
2023/03/31	0	0.00	1	90.80	90.70	-1	3,404	-0.03%
2023/03/30	6	90.50	0	0.00	90.50	6	3,449	0.17%
2023/03/29	3	90.13	6.2	91.03	89.80	-3.2	3,455	-0.09%
2023/03/28	10.2	91.45	7	91.94	91.70	3.2	3,436	0.09%
2023/03/27	5	90.10	0	0.00	90.00	5	3,372	0.15%
2023/03/24	0.1	91.00	5	90.60	90.80	-4.9	3,391	-0.14%
2023/03/23	1	90.20	2.6	90.48	90.20	-1.6	3,374	-0.05%
2023/03/22	0	0.00	10	90.62	90.70	-10	3,380	-0.30%
2023/03/21	1	89.70	0	0.00	89.70	1	3,382	0.03%
2023/03/20	10	90.52	21	91.02	89.90	-11	3,390	-0.32%
2023/03/17	1.1	87.50	0	0.00	88.50	1.1	3,318	0.03%
2023/03/16	2	87.10	2	87.30	86.80	0	3,310	0.00%
2023/03/15	3.1	87.49	0	0.00	86.80	3.1	3,365	0.09%
2023/03/14	9.2	86.97	0	0.00	86.10	9.2	3,395	0.27%
2023/03/13	3.3	87.63	4	88.30	88.40	-0.7	3,426	-0.02%
2023/03/10	23	89.02	0	0.00	88.90	23	3,468	0.66%
2023/03/09	0	91.80	12	93.00	92.00	-12	3,536	-0.34%
2023/03/07	3	90.83	5	91.28	92.50	-2	3,544	-0.06%
2023/03/06	14	89.98	1	90.00	90.70	13	3,527	0.37%
2023/03/03	15.2	88.80	7.4	88.56	89.20	7.8	3,536	0.22%
2023/03/02	1	91.99	0	0.00	90.80	1	3,372	0.03%
2023/03/01	1	93.20	3	93.17	93.00	-2	3,378	-0.06%
2023/02/24	1	95.30	2	93.25	93.10	-1	3,413	-0.03%
2023/02/23	5	93.60	1	93.60	93.90	4	3,423	0.12%
2023/02/22	1	93.10	9	94.30	93.20	-8	3,543	-0.23%
2023/02/21	1	97.20	0	98.00	97.10	1	3,626	0.03%
2023/02/20	0	0.00	1	96.80	97.50	-1	3,771	-0.03%
2023/02/17	1.2	96.54	2	96.70	96.50	-0.9	4,007	-0.02%
2023/02/16	0	97.10	1	97.20	97.90	-1	4,067	-0.02%
2023/02/15	2	97.15	0	0.00	95.90	2	4,178	0.05%
2023/02/13	2.3	96.16	2	96.10	96.10	0.3	4,328	0.01%
2023/02/10	11.2	96.05	0	0.00	95.20	11.2	4,382	0.25%
2023/02/09	1	98.60	2	98.90	98.30	-1	4,372	-0.02%
2023/02/08	1	98.60	7	99.07	98.90	-6	4,401	-0.14%
2023/02/07	6	97.32	1	97.60	97.60	5	4,395	0.11%
2023/02/06	26	98.98	27	98.63	96.90	-1	4,427	-0.02%
2023/02/03	7	101.10	4	100.13	98.20	3	4,387	0.07%
2023/02/02	1	99.80	8	99.36	100.00	-7	4,351	-0.16%
2023/02/01	0.1	96.94	4	97.40	96.70	-3.9	4,263	-0.09%
2023/01/31	3	96.00	3	95.70	96.30	0	4,303	0.00%
2023/01/30	2	94.85	20	92.20	94.80	-18	4,295	-0.42%
2023/01/17	5	89.74	0	0.00	89.50	5	4,271	0.12%
2023/01/16	2	88.65	2	89.50	90.00	0	4,315	0.00%
2023/01/13	1.2	90.46	1	88.40	87.70	0.2	4,344	0.01%
2023/01/12	11	90.83	11	91.85	89.20	0	4,404	0.00%
2023/01/11	12	90.42	20	90.58	90.40	-8	4,408	-0.18%
2023/01/10	4.1	90.25	2	91.10	89.80	2.1	4,472	0.05%
2023/01/09	16	90.11	21.2	90.52	90.50	-5.2	4,547	-0.11%
2023/01/06	0	0.00	19	87.39	88.80	-19	4,610	-0.41%
2023/01/05	4	86.45	2	87.60	85.90	2	4,723	0.04%
2023/01/04	2	86.00	1	85.80	85.90	1	4,801	0.02%
2023/01/03	0	0.00	1	86.20	86.20	-1	4,956	-0.02%
2022/12/30	23	85.16	0	0.00	84.60	23	5,051	0.46%
2022/12/29	6.2	85.07	3.1	85.40	85.10	3.1	5,112	0.06%
2022/12/28	2.1	86.01	0	0.00	86.00	2.1	5,227	0.04%
2022/12/27	2	88.85	2	88.90	88.80	0	5,318	0.00%
2022/12/26	3	87.73	6	86.67	88.30	-3	5,391	-0.06%
2022/12/23	4.3	86.49	1	85.10	86.90	3.3	5,515	0.06%
2022/12/22	6.3	86.68	0	0.00	86.90	6.3	5,581	0.11%
2022/12/21	1.2	88.02	5	88.10	87.60	-3.8	5,715	-0.07%
2022/12/20	2.5	89.60	0	0.00	88.50	2.5	5,847	0.04%
2022/12/19	3.1	90.66	1	91.20	90.90	2.1	6,017	0.03%
2022/12/16	1.1	92.85	0	0.00	93.20	1.1	6,155	0.02%
2022/12/15	2	95.65	0	0.00	95.40	2	6,214	0.03%
2022/12/14	0	0.00	2	94.55	95.90	-2	6,247	-0.03%
2022/12/13	1	95.40	0	0.00	93.80	1	6,275	0.02%
2022/12/09	1.1	97.06	0	0.00	96.10	1.1	6,319	0.02%
2022/12/08	2	97.05	1	96.70	97.10	1	6,371	0.02%
2022/12/07	2	97.57	3	97.27	96.20	-1	6,462	-0.01%
2022/12/06	0	0.00	2	101.00	99.80	-2	6,454	-0.03%
2022/12/05	22	103.89	8	103.94	103.00	14	6,541	0.21%
2022/12/02	3	102.50	11	102.68	102.50	-8	6,546	-0.12%
2022/12/01	8	101.06	12	101.67	102.00	-4	6,589	-0.06%
2022/11/30	3	98.67	4	98.58	98.10	-1	6,601	-0.02%
2022/11/28	2	96.05	3	97.60	97.80	-1	6,786	-0.01%
2022/11/25	3.1	97.75	7	97.29	96.00	-3.9	6,967	-0.06%
2022/11/24	1.1	98.96	0	0.00	98.80	1.1	6,996	0.02%
2022/11/23	6	98.75	5.5	100.15	98.30	0.5	7,077	0.01%
2022/11/22	12.3	98.67	2	98.40	98.30	10.3	7,184	0.14%
2022/11/21	3.5	100.14	3	100.50	100.00	0.5	7,322	0.01%
2022/11/18	7.1	103.86	8	103.25	99.60	-1	7,455	-0.01%
2022/11/17	2	99.90	17.2	100.55	102.00	-15.2	7,553	-0.20%
2022/11/16	18	99.12	8.2	99.41	98.30	9.8	7,672	0.13%
2022/11/15	7.1	97.73	10.1	99.04	101.00	-3	7,668	-0.04%
2022/11/14	3	95.40	36	94.26	95.30	-33	8,013	-0.41%
2022/11/11	7	95.51	6	98.20	93.60	1	8,238	0.01%
2022/11/10	1	93.10	0	0.00	93.00	1	8,202	0.01%
2022/11/09	7.2	94.11	6	94.45	94.30	1.2	8,285	0.01%
2022/11/08	7.2	92.26	16	92.65	90.40	-8.8	8,385	-0.10%
2022/11/07	5	91.50	1	91.40	91.10	4	8,445	0.05%
2022/11/04	0	0.00	3	89.37	91.10	-3	8,609	-0.03%
2022/11/03	3	88.60	2	89.30	89.90	1	8,677	0.01%
2022/11/02	6	89.00	9	89.34	89.40	-3	8,945	-0.03%
2022/11/01	4	87.50	0	0.00	87.70	4	8,968	0.04%
2022/10/31	4	86.15	2	86.60	87.00	2	9,084	0.02%
2022/10/28	2.1	84.21	3	84.17	83.90	-0.9	9,165	-0.01%
2022/10/27	4	83.05	4	83.10	85.90	0	9,348	0.00%
2022/10/26	16.3	82.85	12	82.01	81.90	4.3	9,542	0.05%
2022/10/25	5.2	83.44	5	82.88	82.50	0.2	9,588	0.00%
2022/10/24	24	87.29	27	86.21	85.00	-3	9,723	-0.03%
2022/10/21	1.2	84.20	0.1	84.50	84.00	1.1	9,912	0.01%
2022/10/20	2	85.55	4	85.93	86.20	-2	10,050	-0.02%
2022/10/19	4.1	87.51	9	87.72	85.80	-4.9	10,335	-0.05%
2022/10/18	12.2	87.82	7	88.06	87.90	5.2	10,432	0.05%
2022/10/17	5	85.04	1	85.80	86.80	4	10,554	0.04%
2022/10/14	0	0.00	2	88.20	89.10	-2	10,742	-0.02%
2022/10/13	11.1	84.58	5.4	86.26	83.00	5.7	11,153	0.05%
2022/10/12	8	90.68	1	90.70	90.00	7	11,255	0.06%
2022/10/11	22.4	90.96	3.8	91.21	90.80	18.6	11,414	0.16%
2022/10/07	4.4	99.13	0	0.00	97.50	4.4	11,748	0.04%
2022/10/06	39	100.94	5.1	101.20	101.50	33.9	11,787	0.29%
2022/10/05	12.4	102.56	24	101.58	99.80	-11.6	11,825	-0.10%
2022/10/04	1	97.80	1.2	97.27	101.00	-0.2	11,829	0.00%
2022/10/03	7	94.51	3	94.47	94.80	4	12,009	0.03%
2022/09/30	8.1	89.64	4.4	91.26	95.00	3.7	12,487	0.03%
2022/09/29	4	92.87	4	91.33	91.10	0	12,909	0.00%
2022/09/28	15.7	93.78	13.1	94.20	90.70	2.6	13,222	0.02%
2022/09/27	8	98.23	4.2	98.71	99.60	3.8	13,774	0.03%
2022/09/26	34.3	100.49	35	99.86	98.50	-0.7	14,054	-0.01%
2022/09/23	13.1	110.18	1	110.50	107.00	12.1	14,215	0.09%
2022/09/22	0	0.00	1	109.01	114.00	-1	14,252	-0.01%
2022/09/21	2	110.50	3	110.50	110.00	-1	14,266	-0.01%
2022/09/20	8	113.00	0	112.00	113.00	8	14,345	0.06%
2022/09/19	0	0.00	40	109.50	109.50	-40	14,511	-0.28%
2022/09/16	0.2	111.05	2	109.50	109.50	-1.8	14,612	-0.01%
2022/09/15	4	113.38	1	112.00	111.50	3	14,736	0.02%
2022/09/14	5	111.50	8	112.05	114.00	-3	14,959	-0.02%
2022/09/13	3	112.33	0	0.00	111.50	3	15,080	0.02%
2022/09/12	10	113.05	7	112.72	112.50	3	15,194	0.02%
2022/09/08	6	107.83	4	108.50	110.00	2	15,217	0.01%
2022/09/07	1	106.02	0	0.00	105.00	1	15,282	0.01%
2022/09/06	2.3	106.54	1	109.50	107.00	1.3	15,312	0.01%
2022/09/05	7.2	111.84	3	110.17	110.50	4.2	15,354	0.03%
2022/09/02	0	0.00	5.2	115.25	115.00	-5.2	15,372	-0.03%
2022/09/01	8.1	113.39	10	114.90	113.00	-1.9	15,352	-0.01%
2022/08/31	4.1	115.50	1	115.50	115.50	3.1	15,307	0.02%
2022/08/30	7.2	116.46	6	116.42	117.00	1.2	15,517	0.01%
2022/08/29	4	112.75	8	112.25	116.00	-4	15,566	-0.03%
2022/08/26	11	116.91	5	116.80	115.50	6	15,485	0.04%
2022/08/25	2	116.75	13.7	116.57	117.00	-11.7	15,471	-0.08%
2022/08/24	18.1	114.97	11	114.91	113.00	7.1	15,425	0.05%
2022/08/23	9	113.61	14	114.43	115.50	-5	15,405	-0.03%
2022/08/22	15	113.63	6	112.92	111.50	9	15,309	0.06%
2022/08/19	26.5	114.02	21	113.86	113.00	5.5	15,226	0.04%
2022/08/18	15	109.07	17	108.34	109.00	-2	14,800	-0.01%
2022/08/17	4.1	103.40	0	0.00	102.50	4.1	14,631	0.03%
2022/08/16	5.1	105.80	5	105.60	104.50	0.1	14,638	0.00%
2022/08/15	4	104.88	2	105.75	105.50	2	14,659	0.01%
2022/08/12	2	101.50	1	101.99	101.50	1	14,467	0.01%
2022/08/11	11.1	102.35	15	101.09	99.60	-3.9	14,453	-0.03%
2022/08/10	5	99.60	5	99.30	98.50	0	14,537	0.00%
2022/08/09	9	100.47	9	101.61	101.00	0	14,513	0.00%
2022/08/08	4	98.80	1	99.50	99.50	3	14,328	0.02%
2022/08/05	7	97.04	10	97.30	98.80	-3	14,409	-0.02%
2022/08/04	20	93.30	13	93.52	95.00	7	14,382	0.05%
2022/08/03	6.2	94.67	4	94.25	93.20	2.2	14,364	0.02%
2022/08/02	9.3	96.27	9	96.18	96.20	0.3	14,293	0.00%
2022/08/01	2	101.25	2	100.51	100.50	0	14,116	0.00%
2022/07/29	1.1	101.50	30.1	101.62	102.50	-29.1	14,118	-0.21%
2022/07/28	18	99.52	16.3	99.37	98.50	1.7	14,034	0.01%
2022/07/27	8	98.19	9	98.17	99.50	-1	13,908	-0.01%
2022/07/26	19	101.76	19	99.59	97.40	0	13,776	0.00%
2022/07/25	14.4	98.58	23.3	99.51	100.50	-8.8	13,539	-0.07%
2022/07/22	4.1	100.29	13	100.49	99.10	-8.9	13,580	-0.07%
2022/07/21	14	101.25	11	100.60	101.50	3	13,675	0.02%
2022/07/20	39.2	99.59	69.3	98.62	99.30	-30.1	13,520	-0.22%
2022/07/19	42	93.72	7.2	93.68	94.30	34.8	13,162	0.26%
2022/07/18	5	94.96	10.3	93.86	93.00	-5.3	13,027	-0.04%
2022/07/15	29.3	91.76	23.7	92.32	93.00	5.7	12,806	0.04%
2022/07/14	4.1	85.25	6	87.77	88.00	-1.9	12,375	-0.02%
2022/07/13	3	86.50	3	84.51	83.50	0	12,311	0.00%
2022/07/12	3	83.89	10	83.79	82.00	-7	12,306	-0.06%
2022/07/11	12	86.97	10	87.73	87.90	2	12,314	0.02%
2022/07/08	30	89.07	31.1	88.81	88.50	-1.1	12,130	-0.01%
2022/07/07	21	83.95	29	83.10	85.00	-8	11,708	-0.07%
2022/07/06	30	87.54	26	85.78	83.50	4	11,235	0.04%
2022/07/05	39.5	89.42	31.6	87.74	90.10	7.9	10,979	0.07%
2022/07/04	38.5	94.42	11.2	96.53	90.90	27.3	10,346	0.26%
2022/07/01	23	104.61	15.2	104.37	101.00	7.8	10,130	0.08%
2022/06/30	17	113.77	2	113.50	112.00	15	9,861	0.15%
2022/06/29	2	122.00	6.1	121.76	124.00	-4	9,795	-0.04%
2022/06/28	2	124.50	5	123.80	124.50	-3	10,015	-0.03%
2022/06/27	8	123.88	2	122.25	125.00	6	10,509	0.06%
2022/06/24	4	119.50	5.1	117.29	116.50	-1.1	10,563	-0.01%
2022/06/23	7.1	116.93	5	117.50	119.00	2.1	10,810	0.02%
2022/06/22	28.1	117.81	27	119.76	119.50	1.1	11,550	0.01%
2022/06/21	9.3	116.49	11	116.32	118.00	-1.7	11,540	-0.01%
2022/06/20	8.4	111.20	4.1	115.96	108.50	4.3	11,618	0.04%
2022/06/17	7.3	117.89	1.1	118.05	118.50	6.2	11,816	0.05%
2022/06/16	12	126.83	14.3	124.49	120.50	-2.3	12,158	-0.02%
2022/06/15	3	128.99	7.7	127.02	126.50	-4.6	12,606	-0.04%
2022/06/14	27	131.35	49.3	132.33	131.00	-22.3	13,160	-0.17%
2022/06/13	3	132.33	10.1	130.44	133.50	-7.1	13,413	-0.05%
2022/06/10	9	133.06	7	132.71	132.50	2	13,626	0.01%
2022/06/09	11	134.41	9	133.89	134.50	2	13,963	0.01%
2022/06/08	7.1	132.72	22	134.50	133.50	-15	14,265	-0.10%
2022/06/07	3	130.00	4	130.13	130.00	-1	14,193	-0.01%
2022/06/06	6.1	127.42	3	127.50	127.00	3.1	14,134	0.02%
2022/06/02	9	128.11	10	128.65	127.50	-1	14,263	-0.01%
2022/06/01	2	125.75	3	127.00	126.00	-1	14,291	-0.01%
2022/05/31	32	125.30	9	126.67	126.50	23	14,344	0.16%
2022/05/30	6	123.50	10	123.80	125.00	-4	14,311	-0.03%
2022/05/27	6	121.67	4	119.00	119.00	2	14,305	0.01%
2022/05/26	4	121.75	11	122.50	119.50	-7	14,337	-0.05%
2022/05/25	5	118.40	3	118.83	120.50	2	14,351	0.01%
2022/05/24	13	120.42	18.1	118.68	115.50	-5.1	14,427	-0.04%
2022/05/23	30	121.90	49	121.86	121.00	-19	14,403	-0.13%
2022/05/20	1.1	119.50	1	119.50	119.00	0.1	14,368	0.00%
2022/05/19	3	117.33	15	118.57	120.00	-12	14,446	-0.08%
2022/05/18	30.6	120.13	18.1	119.91	121.00	12.5	14,456	0.09%
2022/05/17	1.5	115.83	6	115.25	117.00	-4.5	14,241	-0.03%
2022/05/16	9	115.94	13	114.77	113.00	-4	14,299	-0.03%
2022/05/13	6.1	112.76	7	113.64	113.50	-0.9	14,329	-0.01%
2022/05/12	6	111.00	6	110.42	108.50	0	14,376	0.00%
2022/05/11	16	114.09	6	113.00	112.00	10	14,608	0.07%
2022/05/10	10	111.65	25	112.02	113.50	-15	14,616	-0.10%
2022/05/09	4	111.25	1	111.00	108.50	3	14,710	0.02%
2022/05/06	4.1	111.23	3	109.33	116.00	1.1	14,893	0.01%
2022/05/05	7	113.93	5	113.80	113.00	2	14,931	0.01%
2022/05/04	6	111.50	7	110.71	112.00	-1	14,911	-0.01%
2022/05/03	1.1	105.02	1	107.00	108.00	0.1	14,981	0.00%
2022/04/29	3.1	106.34	6	105.83	105.00	-3	15,109	-0.02%
2022/04/28	11	102.41	3	103.17	102.50	8	15,062	0.05%
2022/04/27	11	101.64	9.1	104.12	106.00	1.9	14,925	0.01%
2022/04/26	3.1	110.19	3	110.83	110.00	0.1	14,714	0.00%
2022/04/25	4.3	109.34	4	109.50	110.00	0.3	14,715	0.00%
2022/04/22	17.6	116.58	77.1	116.37	115.00	-59.5	14,672	-0.41%
2022/04/21	0	0.00	1	123.00	123.00	-1	14,735	-0.01%
2022/04/20	1.6	122.94	3	121.17	122.50	-1.4	14,857	-0.01%
2022/04/19	3	124.00	5	122.00	121.00	-2	15,002	-0.01%
2022/04/18	5	120.60	9	123.11	119.50	-4	15,138	-0.03%
2022/04/15	10	124.90	4	125.50	123.00	6	15,233	0.04%
2022/04/14	14	132.29	10	132.00	130.50	4	15,425	0.03%
2022/04/13	6.1	130.14	10.1	129.93	130.50	-4	15,411	-0.03%
2022/04/12	5.1	127.06	6	126.08	124.50	-0.9	15,455	-0.01%
2022/04/11	14.1	128.20	11	127.82	128.50	3.1	15,497	0.02%
2022/04/08	21.1	127.11	17	126.26	128.00	4.1	15,499	0.03%
2022/04/07	12.5	128.25	7	126.07	124.50	5.5	15,528	0.04%
2022/04/06	4.1	130.40	1	131.00	130.50	3.1	15,634	0.02%
2022/04/01	1.2	130.92	6.2	130.60	133.50	-5	15,910	-0.03%
2022/03/31	24.3	133.42	7	132.86	133.00	17.3	16,040	0.11%
2022/03/30	42	138.64	34.3	136.95	137.50	7.7	15,779	0.05%
2022/03/29	54	133.69	50.2	135.33	131.00	3.9	15,296	0.03%
2022/03/28	12	134.96	16.1	135.09	136.50	-4.1	15,114	-0.03%
2022/03/25	77.7	137.47	53	139.34	134.00	24.7	14,809	0.17%
2022/03/24	15.3	132.13	13	132.38	134.50	2.3	14,028	0.02%
2022/03/23	19.1	132.89	15.1	132.93	130.50	4	13,891	0.03%
2022/03/22	26	131.44	17.7	133.06	132.00	8.3	13,907	0.06%
2022/03/21	34.2	131.39	38	131.42	131.50	-3.8	13,712	-0.03%
2022/03/18	31	128.24	14.5	129.21	129.50	16.5	13,415	0.12%
2022/03/17	29.7	124.22	42.3	124.47	127.00	-12.6	13,097	-0.10%
2022/03/16	26	120.21	39	117.19	115.50	-13	12,561	-0.10%
2022/03/15	28	119.73	25	118.62	116.00	3	12,323	0.02%
2022/03/14	17	119.29	25	120.24	120.50	-8	12,224	-0.07%
2022/03/11	26	116.63	22	116.70	117.50	4	12,051	0.03%
2022/03/10	7	114.50	7.8	116.27	118.00	-0.8	11,755	-0.01%
2022/03/09	8	108.19	9	108.00	107.50	-1	11,998	-0.01%
2022/03/08	10.2	109.29	4	107.25	106.00	6.2	12,521	0.05%
2022/03/07	7.3	110.12	6	111.50	108.00	1.3	12,436	0.01%
2022/03/04	5	117.20	7	116.43	117.00	-2	12,518	-0.02%
2022/03/03	15.1	116.57	10	115.40	114.50	5.1	12,739	0.04%
2022/03/02	2.5	113.40	28	112.71	115.50	-25.5	12,940	-0.20%
2022/03/01	10	108.10	12	109.42	111.00	-2	13,007	-0.02%
2022/02/25	9.3	106.11	10.1	106.39	107.50	-0.8	13,312	-0.01%
2022/02/24	13.2	101.16	3	101.17	101.00	10.2	13,622	0.08%
2022/02/23	7	107.07	0	0.00	107.00	7	13,708	0.05%
2022/02/22	4	108.01	3	107.50	107.00	1	14,312	0.01%
2022/02/21	5	113.60	6.1	113.24	113.00	-1.1	14,773	-0.01%
2022/02/18	18.1	116.78	24.7	117.06	117.50	-6.6	15,619	-0.04%
2022/02/17	13.2	116.45	8	116.88	116.00	5.2	16,741	0.03%
2022/02/16	22.2	116.30	2	117.25	116.00	20.2	17,296	0.12%
2022/02/15	4	116.75	5	117.30	115.00	-1	17,696	-0.01%
2022/02/14	6.3	115.33	14	114.96	114.50	-7.7	18,179	-0.04%
2022/02/11	27.7	117.74	23	119.24	120.50	4.7	18,412	0.03%
2022/02/10	19.1	113.98	7	113.43	113.50	12.1	18,570	0.06%
2022/02/09	20.2	113.98	45	114.19	115.50	-24.8	18,977	-0.13%
2022/02/08	33.2	109.57	4.4	110.30	109.00	28.9	19,452	0.15%
2022/02/07	2	105.75	17	103.25	106.50	-15	19,958	-0.08%
2022/01/26	3.1	105.82	1	105.50	106.00	2.1	20,938	0.01%
2022/01/25	15	107.17	14	107.57	105.00	1	22,199	0.00%
2022/01/24	16.1	109.61	23	109.63	112.00	-6.9	23,333	-0.03%
2022/01/21	13.2	110.24	5.1	109.61	107.50	8.1	24,393	0.03%
2022/01/20	2.2	112.48	7	112.07	113.00	-4.8	24,821	-0.02%
2022/01/19	8.5	113.38	5.5	113.91	113.00	3	25,702	0.01%
2022/01/18	11.2	117.68	6.1	118.74	116.00	5.2	27,585	0.02%
2022/01/17	18.1	116.59	16	116.44	118.50	2.1	27,949	0.01%
2022/01/14	32.2	112.85	34.1	112.87	115.50	-1.9	28,705	-0.01%
2022/01/13	10	114.05	10	114.35	114.50	0	29,333	0.00%
2022/01/12	16.2	117.36	13.1	117.09	116.50	3.2	30,283	0.01%
2022/01/11	18.2	119.65	14	119.39	117.50	4.2	31,864	0.01%
2022/01/10	17.1	124.00	18.1	124.06	125.50	-1.1	32,869	0.00%
2022/01/07	21.2	125.70	4	124.38	123.50	17.2	33,851	0.05%
2022/01/06	7.1	133.93	1	135.50	134.00	6.1	34,726	0.02%
2022/01/05	4.2	135.55	12	135.92	135.00	-7.8	35,729	-0.02%
2022/01/04	13.2	141.50	2	145.25	141.00	11.2	36,751	0.03%
2022/01/03	8.7	145.38	20.4	146.22	144.50	-11.7	38,902	-0.03%
2021/12/30	8.2	144.80	2.4	144.91	143.00	5.8	39,815	0.01%
2021/12/29	18	147.75	26	147.94	146.00	-8	40,713	-0.02%
2021/12/28	29.1	147.18	33	145.83	145.50	-3.9	41,252	-0.01%
2021/12/27	11.4	142.49	25	141.54	144.50	-13.6	41,547	-0.03%
2021/12/24	20	137.58	8	136.50	136.00	12	41,792	0.03%
2021/12/23	4.2	139.36	5.5	139.05	138.00	-1.3	42,607	0.00%
2021/12/22	6	138.00	6	138.08	136.00	0	43,380	0.00%
2021/12/21	6	136.00	4.1	136.11	136.00	1.9	44,216	0.00%
2021/12/20	12.1	135.08	11	133.59	134.50	1.1	45,849	0.00%
2021/12/17	14.7	139.06	7	138.21	136.50	7.7	47,177	0.02%
2021/12/16	12.1	142.65	21	142.10	143.00	-9	48,924	-0.02%
2021/12/15	12.3	134.22	4.1	135.93	137.00	8.3	49,234	0.02%
2021/12/14	14.1	134.43	10	135.10	133.50	4.1	49,407	0.01%
2021/12/13	17.2	134.67	37.3	133.44	134.00	-20.1	49,442	-0.04%
2021/12/10	19.4	138.82	17	138.03	137.50	2.4	49,568	0.00%
2021/12/09	38.1	140.99	20	140.10	141.50	18.1	49,819	0.04%
2021/12/08	23.3	144.21	24.2	143.67	143.00	-1	50,199	0.00%
2021/12/07	16.3	144.91	12	145.33	143.00	4.3	50,938	0.01%
2021/12/06	6.1	150.75	5	150.80	149.50	1.1	51,266	0.00%
2021/12/03	81	156.30	54.5	156.11	155.00	26.5	51,575	0.05%
2021/12/02	33	153.67	47.3	153.85	156.00	-14.3	51,503	-0.03%
2021/12/01	11.5	148.45	21	147.24	148.00	-9.5	51,169	-0.02%
2021/11/30	24.1	150.21	19	150.16	150.00	5.1	51,467	0.01%
2021/11/29	22.3	147.63	30.1	146.80	148.50	-7.8	51,759	-0.01%
2021/11/26	23	143.11	17.2	143.88	148.50	5.8	51,975	0.01%
2021/11/25	7	145.86	3	145.67	145.50	4	51,787	0.01%
2021/11/24	28	146.79	15.2	145.20	145.00	12.9	51,859	0.02%
2021/11/23	35.2	151.08	72.7	152.78	147.00	-37.5	51,866	-0.07%
2021/11/22	14.1	155.82	29	156.16	153.00	-14.9	51,979	-0.03%
2021/11/19	69	158.70	53	159.97	156.00	16	52,766	0.03%
2021/11/18	82.1	159.50	30	160.18	157.00	52.1	52,749	0.10%
2021/11/17	75.7	164.12	90	164.39	165.50	-14.3	52,962	-0.03%
2021/11/16	73.1	164.43	49	164.12	159.50	24.1	52,558	0.05%
2021/11/15	15.6	156.17	16	156.91	159.00	-0.4	51,648	0.00%
2021/11/12	40.2	152.53	41.2	152.55	149.00	-1	51,393	0.00%
2021/11/11	82	148.47	86	149.56	151.50	-4	51,178	-0.01%
2021/11/10	16	142.38	32	142.53	145.00	-16	50,801	-0.03%
2021/11/09	21.2	145.41	23	145.39	142.00	-1.8	50,612	0.00%
2021/11/08	41	143.50	45.5	143.97	146.50	-4.5	50,327	-0.01%
2021/11/05	59.1	149.24	56.2	148.38	147.50	2.9	50,121	0.01%
2021/11/04	85.1	157.95	60.2	160.26	150.00	25	49,748	0.05%
2021/11/03	73.5	154.89	93.4	154.88	160.50	-19.9	49,363	-0.04%
2021/11/02	116.5	166.31	104.2	162.52	154.00	12.3	48,518	0.03%	大買/大賣/
2021/11/01	77.4	159.16	64.1	161.96	165.50	13.3	47,371	0.03%
2021/10/29	104.3	151.67	136.1	151.18	152.50	-31.8	46,367	-0.07%	大買/大賣/
2021/10/28	35.1	143.26	23	143.70	142.50	12.1	45,320	0.03%
2021/10/27	80.5	142.84	75	142.24	141.50	5.5	45,025	0.01%
2021/10/26	81.2	142.03	106.1	143.39	140.00	-25	44,406	-0.06%	大賣/
2021/10/25	29	134.83	40.2	134.69	135.00	-11.2	42,768	-0.03%
2021/10/22	37	132.65	57	132.25	135.50	-20	42,815	-0.05%
2021/10/21	73	135.59	70	135.94	132.50	3	42,435	0.01%
2021/10/20	119	132.67	124.4	132.22	135.50	-5.4	42,141	-0.01%	大買/大賣/
2021/10/19	222.1	133.84	221.6	133.67	129.50	0.5	41,482	0.00%	大買/大賣/
2021/10/18	92.2	128.83	87	129.48	132.00	5.2	40,515	0.01%
2021/10/15	84.4	124.61	95.4	124.70	128.50	-11	40,101	-0.03%
2021/10/14	129.4	118.80	117.6	117.96	117.00	11.8	39,579	0.03%	大買/大賣/
2021/10/13	97.1	126.26	88.1	127.45	122.00	9	39,274	0.02%
2021/10/12	103.3	126.57	88	126.96	128.50	15.3	39,148	0.04%	大買/
2021/10/08	167.2	126.92	161.4	126.17	124.00	5.9	39,173	0.01%	大買/大賣/
2021/10/07	86.2	120.59	124	121.61	124.50	-37.8	37,710	-0.10%	大賣/
2021/10/06	95	115.94	92.1	115.61	113.50	2.9	37,871	0.01%
2021/10/05	47.2	110.60	54.2	108.44	113.50	-7	37,204	-0.02%
2021/10/04	49.2	109.54	39	109.91	106.00	10.2	36,571	0.03%
2021/10/01	48	112.47	43.1	113.17	112.00	4.9	36,165	0.01%
2021/09/30	54	115.61	51.3	115.80	118.00	2.7	36,074	0.01%
2021/09/29	36.5	114.38	29.6	115.51	112.00	7	35,335	0.02%
2021/09/28	62	123.01	59.2	122.79	122.00	2.8	34,671	0.01%
2021/09/27	94.1	125.80	125	126.29	123.00	-30.9	33,883	-0.09%	大賣/
2021/09/24	139.2	120.41	106.1	120.36	119.50	33.1	32,349	0.10%	大買/大賣/
2021/09/23	82.5	117.26	108.1	117.08	121.00	-25.6	31,055	-0.08%	大賣/
2021/09/22	33	109.24	58.1	108.98	110.50	-25.1	29,473	-0.09%
2021/09/17	18	105.22	28	104.02	107.50	-10	29,084	-0.03%
2021/09/16	22	101.86	17	102.18	101.50	5	28,932	0.02%
2021/09/15	21.1	103.21	18	102.81	100.50	3.1	28,857	0.01%
2021/09/14	19	107.61	23	107.83	106.00	-4	28,654	-0.01%
2021/09/13	51	108.06	44	108.45	106.50	7	28,806	0.02%
2021/09/10	45.4	105.13	70.1	105.66	108.00	-24.8	28,763	-0.09%
2021/09/09	32.2	100.61	16.1	99.40	101.50	16.1	28,549	0.06%
2021/09/08	23	96.52	13	95.61	94.60	10	28,436	0.04%
2021/09/07	30.2	100.63	28	99.70	98.60	2.2	28,804	0.01%
2021/09/06	12	104.16	17	103.47	103.50	-5	29,578	-0.02%
2021/09/03	25	103.16	8	103.31	103.00	17	29,580	0.06%
2021/09/02	43	109.53	27	110.44	106.00	16	29,540	0.05%
2021/09/01	29	109.34	32	111.23	114.00	-3	29,120	-0.01%
2021/08/31	8	106.75	14	106.21	109.00	-6	28,646	-0.02%
2021/08/30	38.2	106.55	36	105.85	106.00	2.2	28,721	0.01%
2021/08/27	28	106.80	23.1	106.87	104.50	4.9	28,782	0.02%
2021/08/26	27.1	108.68	37	108.28	111.50	-9.9	29,032	-0.03%
2021/08/25	93.4	109.99	70.1	109.77	106.50	23.3	28,704	0.08%
2021/08/24	30	105.80	30.7	105.15	105.00	-0.6	27,801	0.00%
2021/08/23	24.1	101.07	23.1	100.59	104.00	1	27,303	0.00%
2021/08/20	28	91.30	72.2	93.34	94.60	-44.2	26,844	-0.16%
2021/08/19	40	89.10	39	87.92	86.00	1	26,642	0.00%
2021/08/18	16	85.47	22	86.09	89.80	-6	26,569	-0.02%
2021/08/17	28	88.19	19	89.42	84.50	9	26,688	0.03%
2021/08/16	12	89.96	26	90.15	92.00	-14	26,509	-0.05%
2021/08/13	12	93.69	13	92.36	90.30	-1	26,453	0.00%
2021/08/12	16	94.24	21	95.53	95.60	-5	26,366	-0.02%
2021/08/11	8.1	93.82	14	92.94	93.30	-5.9	26,380	-0.02%
2021/08/10	11	95.47	6.1	96.06	96.50	5	26,198	0.02%
2021/08/09	34.1	98.64	21.4	97.84	95.40	12.7	26,051	0.05%
2021/08/06	27	107.15	9	106.72	106.00	18	25,867	0.07%
2021/08/05	5	109.20	23.2	108.04	112.50	-18.2	25,914	-0.07%
2021/08/04	34.2	108.26	25	109.02	107.00	9.2	26,200	0.03%
2021/08/03	10	108.35	10.1	108.94	108.50	-0.1	26,113	0.00%
2021/08/02	17	104.65	17	105.26	106.50	0	26,038	0.00%
2021/07/30	46.2	105.60	29	105.71	102.50	17.2	25,949	0.07%
2021/07/29	14	105.18	24	105.04	108.00	-10	25,755	-0.04%
2021/07/28	30.4	104.02	32	104.56	104.50	-1.6	25,598	-0.01%
2021/07/27	10	116.45	24.1	119.52	112.00	-14.1	25,361	-0.06%
2021/07/26	54	118.40	59.4	118.89	118.00	-5.4	25,132	-0.02%
2021/07/23	45.1	115.84	25	115.94	114.00	20.1	24,749	0.08%
2021/07/22	73.1	120.28	70.3	119.05	121.50	2.7	24,472	0.01%
2021/07/21	65.4	112.59	84.3	113.27	117.00	-18.9	23,826	-0.08%
2021/07/20	46	111.54	71	111.05	106.50	-25	23,256	-0.11%
2021/07/19	51	115.17	56.5	115.14	112.50	-5.5	22,976	-0.02%
2021/07/16	41.2	107.02	72.4	106.67	111.00	-31.2	22,765	-0.14%
2021/07/15	131.2	100.42	128.6	99.95	107.00	2.6	22,479	0.01%	大買/大賣/
2021/07/14	79.1	96.81	118.3	98.01	99.60	-39.2	21,925	-0.18%	大賣/
2021/07/13	127.4	97.27	106.3	95.36	90.60	21.1	21,341	0.10%	大買/大賣/
2021/07/12	36	89.97	14	91.19	92.70	22	20,269	0.11%
2021/07/09	18.2	85.43	23.2	84.00	84.30	-5	20,067	-0.02%
2021/07/08	40	84.13	38	84.19	83.70	2	20,187	0.01%
2021/07/07	38	82.94	31.2	82.71	84.30	6.8	20,213	0.03%
2021/07/06	14.1	81.46	5	80.52	79.70	9.1	20,418	0.04%
2021/07/05	14.1	80.33	30	80.37	80.60	-15.9	20,953	-0.08%
2021/07/02	3	77.57	12.4	78.78	79.20	-9.4	21,542	-0.04%
2021/07/01	10	76.70	15	78.01	76.10	-5	22,398	-0.02%
2021/06/30	13	78.69	10	79.00	78.30	3	23,111	0.01%
2021/06/29	10	78.59	23.4	79.23	77.70	-13.4	23,415	-0.06%
2021/06/28	12.1	84.00	5	83.36	81.50	7.1	23,399	0.03%
2021/06/25	4	85.23	3	86.03	85.00	1	24,037	0.00%
2021/06/24	5	83.94	6	84.33	83.10	-1	24,507	0.00%
2021/06/23	10.2	82.51	23	82.40	82.90	-12.8	24,570	-0.05%
2021/06/22	44	86.22	39	84.47	81.00	5	24,919	0.02%
2021/06/21	28	87.21	41	86.90	85.20	-13	25,138	-0.05%
2021/06/18	45.4	84.91	49	85.90	87.50	-3.6	25,777	-0.01%
2021/06/17	20	80.39	29	80.01	81.10	-9	25,476	-0.04%
2021/06/16	39	80.54	42	79.46	78.40	-3	25,378	-0.01%
2021/06/15	26	77.85	46.3	78.75	79.90	-20.2	24,755	-0.08%
2021/06/11	38	71.31	44	72.33	72.70	-6	23,827	-0.03%
2021/06/10	18.2	72.21	30	71.87	70.10	-11.9	23,921	-0.05%
2021/06/09	5	70.20	14	70.01	70.40	-9	23,846	-0.04%
2021/06/08	18	70.42	7	69.90	69.40	11	23,948	0.05%
2021/06/07	17	70.17	33.2	69.61	70.80	-16.2	23,914	-0.07%
2021/06/04	26.3	70.55	40	71.29	68.50	-13.7	23,699	-0.06%
2021/06/03	80	73.00	53.7	72.17	72.70	26.3	23,504	0.11%
2021/06/02	12	69.02	12	69.47	68.80	0	22,927	0.00%
2021/06/01	8	68.23	3.1	68.58	69.00	4.9	22,715	0.02%
2021/05/31	16.3	67.79	21	67.63	67.30	-4.7	22,613	-0.02%
2021/05/28	21.3	68.14	13	68.08	67.70	8.3	22,504	0.04%
2021/05/27	10	65.12	34	65.15	66.60	-24	22,262	-0.11%
2021/05/26	43	64.49	53	63.67	63.60	-10	22,025	-0.05%
2021/05/25	46	63.01	26.3	62.57	63.30	19.7	21,986	0.09%
2021/05/24	22	56.98	19	57.88	59.90	3	21,802	0.01%
2021/05/21	45	56.88	22	55.91	56.00	23	22,535	0.10%
2021/05/20	8	55.66	16	55.96	55.60	-8	22,687	-0.04%
2021/05/19	26	54.33	26	54.87	54.90	0	22,627	0.00%
2021/05/18	69	51.72	101	53.36	54.00	-32	22,512	-0.14%	大賣/
2021/05/17	10	49.24	12	49.03	49.15	-2	22,514	-0.01%
2021/05/14	43	53.78	24	55.00	51.80	19	22,385	0.08%
2021/05/13	11.1	55.25	8	55.09	54.80	3.1	22,250	0.01%
2021/05/12	44.3	55.15	68	54.44	56.00	-23.7	22,119	-0.11%
2021/05/11	27.6	55.56	54	54.40	53.60	-26.4	21,817	-0.12%
2021/05/10	5.2	59.34	2.1	59.13	58.80	3.1	21,807	0.01%
2021/05/07	11	60.92	17	60.45	61.90	-6	21,825	-0.03%
2021/05/06	5	58.24	1	57.90	58.50	4	21,845	0.02%
2021/05/05	27	60.40	11	58.58	58.00	16	21,940	0.07%
2021/05/04	23.1	60.19	5.1	59.26	60.80	18	21,922	0.08%
2021/05/03	10.5	61.89	18	61.66	61.60	-7.5	21,814	-0.03%
2021/04/29	4.1	65.26	1	65.90	65.10	3.1	21,797	0.01%
2021/04/28	26	66.97	24	66.43	67.30	2	22,200	0.01%
2021/04/27	6	66.73	7.3	66.61	66.20	-1.3	22,450	-0.01%
2021/04/26	7.1	69.01	16	68.64	68.20	-8.9	22,748	-0.04%
2021/04/23	19	67.81	14	68.19	68.70	5	23,292	0.02%
2021/04/22	57.1	70.59	51.1	71.51	67.10	6.1	23,909	0.03%
2021/04/21	31.1	76.69	23	76.83	74.50	8.1	24,734	0.03%
2021/04/20	37	74.99	45.6	73.93	74.90	-8.5	24,436	-0.03%
2021/04/19	18.6	70.31	9	70.31	70.70	9.6	24,647	0.04%
2021/04/16	17	69.60	18	68.95	68.60	-1	24,760	0.00%
2021/04/15	14	69.76	17	68.56	68.80	-3	24,734	-0.01%
2021/04/14	45	67.51	71.2	68.84	68.70	-26.2	24,716	-0.11%
2021/04/13	62	69.90	22.3	70.22	68.00	39.8	24,676	0.16%
2021/04/12	52.1	71.91	96	69.54	68.00	-44	24,583	-0.18%
2021/04/09	56.4	76.39	36	74.72	75.00	20.4	24,329	0.08%
2021/04/08	34.1	72.05	41	71.67	74.50	-6.9	23,755	-0.03%
2021/04/07	80.2	68.19	80.5	69.25	69.00	-0.3	23,064	0.00%
2021/04/06	33.5	63.07	47.7	63.68	65.80	-14.2	22,461	-0.06%
2021/04/01	26	60.55	44.1	61.11	59.90	-18.1	21,918	-0.08%
2021/03/31	25	60.58	8.2	60.06	59.50	16.8	21,803	0.08%
2021/03/30	132.1	61.11	88.1	61.39	60.90	44	21,724	0.20%	大買/
2021/03/29	24	58.67	23.2	58.77	59.50	0.8	21,067	0.00%
2021/03/26	15	55.26	11.1	55.59	55.80	4	20,571	0.02%
2021/03/25	44	55.46	44	55.57	55.40	0	20,466	0.00%
2021/03/24	48	54.47	72.3	54.55	55.00	-24.3	20,076	-0.12%
2021/03/23	87	56.98	59.1	52.81	52.00	27.9	19,449	0.14%
2021/03/22	1.2	53.53	35	54.92	56.70	-33.8	18,413	-0.18%
2021/03/19	71	52.23	74.1	52.25	51.60	-3.1	18,192	-0.02%
2021/03/18	40	51.75	42	51.83	51.80	-2	18,173	-0.01%
2021/03/17	12	51.28	13.5	51.77	50.80	-1.5	18,553	-0.01%
2021/03/16	36.5	51.28	20.3	51.97	50.40	16.2	19,764	0.08%
2021/03/15	5	50.22	53	50.35	49.95	-48	20,109	-0.24%
2021/03/12	35	47.71	85.5	48.46	48.90	-50.5	20,161	-0.25%
2021/03/11	0.1	46.10	1	46.65	46.90	-1	20,259	0.00%
2021/03/10	2	45.25	1	44.80	44.70	1	20,376	0.00%
2021/03/09	3	44.40	2	44.73	45.00	1	21,015	0.00%
2021/03/08	29	46.00	25	46.64	44.25	4	20,995	0.02%
2021/03/05	28	46.47	27	46.08	45.95	1	21,053	0.00%
2021/03/04	17.1	47.15	2	46.80	46.80	15.1	21,449	0.07%
2021/03/03	2	46.95	4	48.00	47.90	-2	21,642	-0.01%
2021/03/02	13	47.93	10	48.00	47.30	3	21,725	0.01%
2021/02/26	42.2	47.45	35	47.48	47.60	7.2	22,034	0.03%
2021/02/25	34	49.18	21.2	49.36	48.60	12.8	22,532	0.06%
2021/02/24	34.5	50.36	45	50.34	49.40	-10.6	22,516	-0.05%
2021/02/23	33	52.41	28.3	51.86	51.80	4.8	22,425	0.02%
2021/02/22	63	49.85	63.3	49.61	50.80	-0.3	21,548	0.00%
2021/02/19	31	46.16	35	46.30	46.20	-4	21,195	-0.02%
2021/02/18	23.1	46.12	28	45.98	46.60	-5	21,117	-0.02%
2021/02/17	27	47.09	27	47.12	46.25	0	21,022	0.00%
2021/02/05	3	45.83	1	46.00	45.65	2	20,861	0.01%
2021/02/04	14	46.39	19	46.81	46.10	-5	20,786	-0.02%
2021/02/03	33	47.46	11	47.95	47.25	22	20,700	0.11%
2021/02/02	31	46.96	14	47.44	48.00	17	20,514	0.08%
2021/02/01	17	44.10	27	44.57	45.85	-10	20,331	-0.05%
2021/01/29	17	46.09	8	46.79	44.80	9	20,125	0.04%
2021/01/28	23.3	47.54	8	48.04	47.10	15.3	19,980	0.08%
2021/01/27	29	47.93	13	48.93	49.10	16	19,843	0.08%
2021/01/26	18	48.89	18.1	49.15	48.00	-0.1	19,622	0.00%
2021/01/25	28	48.34	35	48.92	49.30	-7	19,481	-0.04%
2021/01/22	22	48.95	62	48.84	49.70	-40	19,292	-0.21%
2021/01/21	47.1	50.34	48	50.94	48.65	-0.9	19,067	0.00%
2021/01/20	24	49.49	29	49.08	49.40	-5	18,548	-0.03%
2021/01/19	39.1	51.41	68.1	51.64	50.00	-29	18,146	-0.16%
2021/01/18	75.1	52.50	76	52.55	52.50	-0.9	17,692	-0.01%
2021/01/15	87.1	51.58	93.1	51.89	51.00	-6	16,927	-0.04%
2021/01/14	183	48.88	109.2	49.42	50.10	73.8	16,128	0.46%	大買/大賣/
2021/01/13	16	46.16	77	45.17	46.85	-61	14,645	-0.42%
2021/01/12	165.1	42.93	137.2	42.83	42.60	27.9	14,261	0.20%	大買/大賣/
2021/01/11	27.1	41.05	41	41.18	41.70	-14	13,388	-0.10%
2021/01/08	40	39.18	21	38.84	38.85	19	13,094	0.15%
2021/01/07	23	39.73	15	39.89	39.30	8	13,116	0.06%
2021/01/06	42	40.12	21	40.26	39.80	21	13,007	0.16%
2021/01/05	27	41.47	3	41.67	41.15	24	12,715	0.19%
2021/01/04	89.2	41.98	119.1	41.96	42.60	-29.9	12,539	-0.24%	大賣/
2020/12/31	12	40.20	23	40.63	40.60	-11	12,196	-0.09%
2020/12/30	30.1	40.59	5	40.82	40.10	25.1	12,164	0.21%
2020/12/29	70	41.39	60.3	42.00	41.00	9.7	12,057	0.08%
2020/12/28	144.1	41.53	159	41.27	41.65	-14.9	11,676	-0.13%	大買/大賣/
2020/12/25	67	40.10	48	39.75	39.85	19	11,341	0.17%
2020/12/24	35.1	39.67	20	39.14	39.40	15.1	11,015	0.14%
2020/12/23	30	38.88	8	38.85	39.20	22	10,851	0.20%
2020/12/22	6	38.00	42	38.32	37.20	-36	10,783	-0.33%
2020/12/21	2	38.00	37	37.74	37.50	-35	10,875	-0.32%
2020/12/18	11	38.49	4	38.60	38.85	7	10,875	0.06%
2020/12/17	4	37.90	16	38.04	38.85	-12	10,782	-0.11%
2020/12/16	10	38.25	3	38.90	38.25	7	10,654	0.07%
2020/12/15	13.1	38.55	713	38.02	37.70	-699.9	10,552	-6.63%	大賣/鉅額交易
2020/12/14	25	39.88	43	39.51	40.15	-18	10,345	-0.17%
2020/12/11	44	39.82	59.2	40.05	38.80	-15.2	10,064	-0.15%
2020/12/10	81.2	41.53	85	41.47	41.10	-3.8	9,491	-0.04%
2020/12/09	139	37.75	301	38.36	39.60	-162	8,064	-2.01%	大買/大賣/鉅額交易
2020/12/08	286	35.29	39	35.02	36.00	247	7,328	3.37%	大買/鉅額交易
2020/12/07	375	35.38	59.5	35.53	35.20	315.5	7,011	4.50%	大買/鉅額交易
2020/12/04	113	33.98	72	33.74	34.00	41	6,711	0.61%	大買/
2020/12/03	91	34.28	120	33.97	33.45	-29	6,581	-0.44%	大賣/
2020/12/02	101	32.69	7	32.70	32.65	94	6,209	1.51%	大買/
2020/12/01	9	32.69	2	33.00	32.30	7	6,100	0.11%
2020/11/30	26	33.81	7	33.05	32.85	19	5,978	0.32%
2020/11/27	6	32.42	11	32.40	32.30	-5	5,578	-0.09%
2020/11/26	0	0.00	3	32.10	31.95	-3	5,317	-0.06%
2020/11/25	26	32.18	28	32.20	32.05	-2	5,187	-0.04%
2020/11/24	21	31.71	17	31.55	31.70	4	4,817	0.08%
2020/11/23	6	29.85	4	30.18	29.80	2	4,219	0.05%
2020/11/20	1	29.30	38	29.31	29.65	-37	4,054	-0.91%
2020/11/18	0	0.00	17	28.15	28.15	-17	3,900	-0.44%
2020/11/17	0	0.00	11	28.77	28.20	-11	4,074	-0.27%
2020/11/16	0	0.00	3	28.20	28.35	-3	4,401	-0.07%
2020/11/11	1	27.80	0	0.00	27.80	1	4,737	0.02%
2020/11/10	11	27.75	4	27.60	27.65	7	4,847	0.14%
2020/11/09	0	0.00	11	27.74	27.85	-11	4,878	-0.23%
2020/11/06	5	27.51	0	0.00	27.40	5	4,928	0.10%
2020/11/04	2	27.63	1	27.60	27.50	1	5,145	0.02%
2020/11/02	13	27.03	8	26.90	27.00	5	5,375	0.09%
2020/10/30	3	27.55	3	27.35	27.10	0	5,527	0.00%
2020/10/29	29	27.00	3	27.13	27.55	26	5,763	0.45%
2020/10/28	2	28.20	2	28.35	27.65	0	5,909	0.00%
2020/10/27	6	28.18	1	28.10	28.10	5	6,067	0.08%
2020/10/26	1	28.60	0	0.00	28.55	1	6,239	0.02%
2020/10/23	0	0.00	1	28.95	28.95	-1	6,547	-0.02%
2020/10/22	7	29.41	92	29.50	29.00	-85	7,735	-1.10%
2020/10/21	79	29.21	1	29.15	29.15	78	8,049	0.97%
2020/10/19	1	28.75	1	29.00	29.15	0	9,397	0.00%
2020/10/15	32	29.09	7	29.10	29.30	25	10,442	0.24%
2020/10/14	3	27.90	3	28.20	28.60	0	10,382	0.00%
2020/10/13	1	27.80	0	0.00	27.75	1	10,652	0.01%
2020/10/12	12	28.20	12	28.11	27.95	0	11,226	0.00%
2020/10/08	0	0.00	1	28.75	28.55	-1	11,454	-0.01%
2020/10/07	0	0.00	6	28.43	29.00	-6	12,293	-0.05%
2020/10/06	0	0.00	3	28.20	28.15	-3	13,119	-0.02%
2020/09/30	5	27.64	3	27.80	27.85	2	13,282	0.02%
2020/09/29	6	27.89	5	27.70	27.70	1	13,344	0.01%
2020/09/28	5	27.85	0	0.00	28.30	5	13,463	0.04%
2020/09/25	8	28.69	4	28.23	27.50	4	13,617	0.03%
2020/09/24	7	29.96	18	30.41	29.35	-11	13,724	-0.08%
2020/09/23	0	0.00	3	29.72	30.00	-3	13,469	-0.02%
2020/09/22	4	29.30	30	28.87	29.35	-26	13,378	-0.19%
2020/09/21	0	0.00	3	29.55	29.00	-3	13,338	-0.02%
2020/09/18	2	29.55	2	29.40	29.35	0	13,345	0.00%
2020/09/17	0	0.00	22.4	29.41	29.60	-22.4	13,329	-0.17%
2020/09/16	5	29.31	5	29.53	29.10	0	13,299	0.00%
2020/09/15	0	0.00	2	29.23	29.00	-2	13,255	-0.02%
2020/09/14	3	28.90	10	28.95	28.90	-7	13,345	-0.05%
2020/09/11	1	28.40	0	0.00	28.35	1	13,328	0.01%
2020/09/10	0	0.00	10	29.00	28.55	-10	13,336	-0.07%
2020/09/09	0	0.00	27	28.19	28.90	-27	13,371	-0.20%
2020/09/08	11	28.67	2	28.93	28.90	9	13,385	0.07%
2020/09/07	6	29.25	16	29.26	29.35	-10	13,385	-0.07%
2020/09/04	1	27.00	6	27.13	27.60	-5	13,209	-0.04%
2020/09/03	1	27.30	0	0.00	27.25	1	13,300	0.01%
2020/09/02	21	27.30	2	27.28	27.30	19	13,432	0.14%
2020/09/01	10	26.84	6	26.87	26.85	4	13,467	0.03%
2020/08/31	0	0.00	10	27.00	26.85	-10	13,585	-0.07%
2020/08/28	14	26.91	3	26.75	26.70	11	14,029	0.08%
2020/08/27	23	26.97	1	26.75	26.75	22	14,055	0.16%
2020/08/26	9	26.71	9	26.85	27.10	0	14,087	0.00%
2020/08/24	25	26.54	5	26.90	26.55	20	14,208	0.14%
2020/08/21	19	27.04	13	27.07	27.05	6	14,326	0.04%
2020/08/20	29	27.06	4	28.30	27.00	25	14,302	0.17%
2020/08/19	5	29.87	20	29.89	30.00	-15	14,482	-0.10%
2020/08/18	14	30.66	2	30.35	30.40	12	15,022	0.08%
2020/08/17	11	30.29	9	30.37	30.40	2	15,120	0.01%
2020/08/14	13	29.68	2	29.65	29.80	11	15,224	0.07%
2020/08/12	2	29.05	0	0.00	29.00	2	15,414	0.01%
2020/08/11	2	29.45	0	0.00	29.05	2	15,467	0.01%
2020/08/10	26	30.46	5	30.40	29.45	21	15,465	0.14%
2020/08/07	24	30.72	14.5	30.70	30.60	9.5	15,450	0.06%
2020/08/06	0	0.00	2	30.53	30.45	-2	15,867	-0.01%
2020/08/05	7	31.41	6	31.10	31.10	1	15,774	0.01%
2020/08/04	4	31.64	2	31.90	31.60	2	15,797	0.01%
2020/08/03	0	0.00	5	31.30	31.55	-5	15,611	-0.03%
2020/07/31	6	31.99	33	32.05	31.65	-27	15,508	-0.17%
2020/07/30	7	31.79	17.6	31.67	31.80	-10.6	15,356	-0.07%
2020/07/29	31	31.30	36	31.11	31.95	-5	15,201	-0.03%
2020/07/28	264	33.11	265	32.88	30.50	-1	14,897	-0.01%	大買/大賣/
2020/07/27	96	32.19	289.1	32.28	32.80	-193.1	13,771	-1.40%	大賣/鉅額交易
2020/07/24	126	31.24	122	31.73	31.25	4	13,310	0.03%	大買/大賣/
2020/07/23	175	32.12	169	31.97	32.40	6	12,818	0.05%	大買/大賣/
2020/07/22	76	30.28	55	30.15	30.85	21	11,977	0.18%
2020/07/21	10	29.05	10	29.22	29.05	0	11,113	0.00%
2020/07/20	10	28.83	1	28.80	28.55	9	10,922	0.08%
2020/07/17	21	29.14	46	29.19	28.80	-25	10,895	-0.23%
2020/07/16	29	29.17	53	29.39	29.90	-24	10,660	-0.23%
2020/07/15	36	28.94	20	28.61	28.15	16	10,122	0.16%
2020/07/14	181	30.09	181	29.98	29.20	0	10,025	0.00%	大買/大賣/
2020/07/13	17	29.58	63	28.71	29.85	-46	9,341	-0.49%
2020/07/10	25	26.94	30	27.24	27.15	-5	8,774	-0.06%
2020/07/09	8	27.43	3	27.80	27.15	5	8,759	0.06%
2020/07/08	13	27.47	15	27.21	27.45	-2	8,708	-0.02%
2020/07/07	9	27.67	14	28.16	26.95	-5	8,664	-0.06%
2020/07/06	4	27.91	18	27.49	27.90	-14	8,586	-0.16%
2020/07/03	32	27.20	28	26.58	27.50	4	8,474	0.05%
2020/07/02	8	25.97	8	26.08	25.95	0	8,284	0.00%
2020/07/01	5	25.90	8	26.05	25.90	-3	8,284	-0.04%
2020/06/30	3	25.65	3	25.65	25.65	0	8,290	0.00%
2020/06/29	19	26.04	13	26.28	25.60	6	8,311	0.07%
2020/06/24	5	26.55	6	26.51	26.45	-1	8,315	-0.01%
2020/06/22	12	26.31	15	26.24	26.15	-3	8,457	-0.04%
2020/06/19	23	27.13	15	27.28	26.55	8	8,517	0.09%
2020/06/18	9	26.28	8	26.46	26.40	1	8,458	0.01%
2020/06/17	10	26.30	0	0.00	26.25	10	8,502	0.12%
2020/06/16	24	26.44	14	26.56	26.60	10	8,646	0.12%
2020/06/15	9	26.07	0	0.00	26.10	9	8,852	0.10%
2020/06/12	46	26.22	14.1	26.06	26.65	31.9	8,997	0.35%
2020/06/11	11	26.99	3	27.32	26.80	8	9,112	0.09%
2020/06/10	7	27.89	20	27.94	27.85	-13	9,212	-0.14%
2020/06/09	7	28.96	11	29.12	28.55	-4	9,325	-0.04%
2020/06/08	3	28.82	2	28.78	28.80	1	9,473	0.01%
2020/06/05	1	28.70	23	28.82	28.50	-22	9,803	-0.22%
2020/06/04	20	28.89	35	29.05	28.65	-15	9,915	-0.15%
2020/06/03	8	28.16	10	28.29	28.30	-2	9,533	-0.02%
2020/06/02	8	28.10	7	28.37	27.90	1	9,514	0.01%
2020/05/29	8	28.09	18	28.43	27.80	-10	9,546	-0.10%
2020/05/28	15	28.91	13	28.42	28.20	2	9,543	0.02%
2020/05/27	14	28.58	0	0.00	28.20	14	9,648	0.15%
2020/05/26	95	29.00	273	29.16	28.25	-178	9,586	-1.86%	大賣/鉅額交易
2020/05/25	70	28.59	81	28.57	29.65	-11	9,149	-0.12%
2020/05/22	58	27.47	48	27.54	27.15	10	8,577	0.12%
2020/05/21	163	27.13	69	26.89	27.05	94	8,375	1.12%	大買/
2020/05/20	61	26.69	53	26.20	26.60	8	8,425	0.09%
2020/05/19	49	25.89	0	0.00	25.80	49	8,255	0.59%
2020/05/18	3	26.25	12	26.07	25.90	-9	8,212	-0.11%
2020/05/15	11	25.79	1	26.05	26.20	10	8,136	0.12%
2020/05/14	9	26.13	23	26.02	25.55	-14	8,251	-0.17%
2020/05/13	36	26.83	78	26.93	26.70	-42	8,194	-0.51%
2020/05/12	5	25.83	21	26.28	25.70	-16	7,714	-0.21%
2020/05/11	3	26.05	20	25.86	26.10	-17	7,665	-0.22%
2020/05/08	12	25.13	2	25.40	24.85	10	7,479	0.13%
2020/05/07	10	25.14	36	24.70	25.10	-26	7,444	-0.35%
2020/05/06	35	24.63	5	24.89	24.60	30	7,393	0.41%
2020/05/05	4	24.79	12	24.85	24.75	-8	7,380	-0.11%
2020/05/04	5	24.67	3	24.70	24.65	2	7,405	0.03%
2020/04/30	9	25.17	5	25.14	25.10	4	7,414	0.05%
2020/04/29	5	25.06	1	25.05	24.75	4	7,372	0.05%
2020/04/28	1	24.80	0	0.00	24.80	1	7,370	0.01%
2020/04/27	0	0.00	34	24.77	24.65	-34	7,409	-0.46%
2020/04/24	0	0.00	2	24.50	24.50	-2	7,376	-0.03%
2020/04/23	33	24.67	2	24.73	24.65	31	7,363	0.42%
2020/04/22	13	24.38	0	0.00	24.55	13	7,331	0.18%
2020/04/21	2	25.33	5	24.95	24.85	-3	7,295	-0.04%
2020/04/20	3	25.50	3	25.50	25.60	0	7,285	0.00%
2020/04/17	13	26.37	2	25.75	25.70	11	7,299	0.15%
2020/04/16	1	26.20	3	26.75	26.40	-2	7,188	-0.03%
2020/04/15	12	25.73	22	26.34	26.40	-10	7,028	-0.14%
2020/04/14	9	24.95	0	0.00	24.80	9	6,732	0.13%
2020/04/09	14	25.69	0	0.00	25.20	14	6,754	0.21%
2020/04/08	1	25.20	3	25.57	25.95	-2	6,764	-0.03%
2020/04/07	0	0.00	14	24.99	25.00	-14	6,686	-0.21%
2020/04/06	0	0.00	7	24.75	24.60	-7	6,670	-0.10%
2020/04/01	2	24.38	2	24.33	24.55	0	6,830	0.00%
2020/03/31	0	0.00	4	24.73	24.25	-4	6,830	-0.06%
2020/03/30	30	24.17	17	23.61	24.70	13	6,886	0.19%
2020/03/27	6	24.38	4	24.51	24.10	2	6,853	0.03%
2020/03/26	7	24.30	3	23.78	24.30	4	6,756	0.06%
2020/03/25	6	23.97	4	23.89	23.70	2	6,701	0.03%
2020/03/24	6	23.03	7	23.15	23.00	-1	6,644	-0.02%
2020/03/23	3	22.70	6	22.71	22.15	-3	6,714	-0.04%
2020/03/20	15	23.84	16	23.83	23.85	-1	6,729	-0.01%
2020/03/19	19	23.22	7	23.80	22.50	12	6,636	0.18%
2020/03/18	8	26.18	12	25.95	25.00	-4	6,424	-0.06%
2020/03/17	21	25.97	23	25.50	25.55	-2	6,298	-0.03%
2020/03/16	58	27.18	55	26.97	25.40	3	6,120	0.05%
2020/03/13	32	24.95	28	25.25	26.80	4	5,965	0.07%
2020/03/12	20	26.66	10	26.76	26.05	10	5,737	0.17%
2020/03/11	43	28.33	62	28.18	27.40	-19	5,446	-0.35%
2020/03/10	13	26.89	32	26.57	27.50	-19	5,079	-0.37%
2020/03/09	8	26.84	9	26.94	26.30	-1	4,915	-0.02%
2020/03/06	7	27.47	7	27.58	27.15	0	4,854	0.00%
2020/03/05	6	27.91	5	27.86	27.60	1	4,858	0.02%
2020/03/04	7	27.48	7	27.36	27.75	0	4,793	0.00%
2020/03/03	3	27.70	2	27.80	27.25	1	4,726	0.02%
2020/03/02	11	27.30	12.1	27.54	27.60	-1.1	4,655	-0.02%
2020/02/27	10	26.71	6	26.10	25.95	4	4,440	0.09%
2020/02/26	14	27.29	42	27.51	27.05	-28	4,356	-0.64%
2020/02/25	16	26.91	9	26.98	27.00	7	4,275	0.16%
2020/02/24	20	27.55	6	27.45	27.35	14	4,233	0.33%
2020/02/21	42	27.61	61	27.64	27.75	-19	4,182	-0.45%
2020/02/20	18	26.54	20	26.73	26.60	-2	3,930	-0.05%
2020/02/19	6	26.02	20	26.14	26.10	-14	3,856	-0.36%
2020/02/18	16	25.87	11	26.02	25.80	5	3,845	0.13%
2020/02/17	18	25.94	9	26.12	26.05	9	3,836	0.23%
2020/02/14	0	0.00	3	25.00	25.25	-3	3,664	-0.08%
2020/02/13	9	24.68	11	24.53	24.40	-2	3,664	-0.05%
2020/02/12	2	24.80	0	0.00	24.85	2	3,787	0.05%
2020/02/11	3	24.25	4	24.29	24.30	-1	3,790	-0.03%
2020/02/10	1	23.65	0	0.00	24.00	1	3,879	0.03%
2020/02/07	8	24.62	6	24.75	24.35	2	3,919	0.05%
2020/02/06	8	25.04	8	25.21	25.10	0	3,979	0.00%
2020/02/05	7	24.83	45	24.96	24.80	-38	4,015	-0.95%
2020/02/04	2	24.63	3	24.80	24.70	-1	4,072	-0.02%
2020/02/03	17	23.94	27	23.50	24.35	-10	4,150	-0.24%
2020/01/31	17	24.60	17	24.48	24.95	0	4,194	0.00%
2020/01/30	27	24.45	9	24.28	24.15	18	4,397	0.41%
2020/01/20	5	26.85	6	26.80	26.80	-1	4,625	-0.02%
2020/01/17	0	0.00	1	26.80	26.80	-1	4,868	-0.02%
2020/01/16	10	27.20	5	27.20	27.10	5	5,072	0.10%
2020/01/15	5	27.05	5	27.23	27.30	0	5,279	0.00%
2020/01/14	16	27.25	15	27.08	27.05	1	5,538	0.02%
2020/01/13	5	26.26	10	26.83	27.25	-5	5,853	-0.09%
2020/01/10	28	26.23	3	26.10	26.05	25	5,896	0.42%
2020/01/09	3	26.70	4	27.11	26.60	-1	5,912	-0.02%
2020/01/08	3	26.72	14.3	26.84	26.15	-11.3	5,949	-0.19%
2020/01/07	1	27.20	0	0.00	27.00	1	6,131	0.02%
2020/01/06	7	27.28	4	27.35	27.20	3	6,277	0.05%
2020/01/03	11	28.07	1	28.60	27.85	10	6,359	0.16%
2020/01/02	39	28.51	21	28.70	28.65	18	6,279	0.29%
2019/12/31	10	28.02	12	28.24	27.90	-2	6,263	-0.03%
2019/12/30	23	28.44	7	28.55	28.30	16	6,298	0.25%
2019/12/27	22	28.15	29	28.26	28.80	-7	6,322	-0.11%
2019/12/26	3	27.35	3	27.50	27.75	0	6,189	0.00%
2019/12/25	11	27.76	45	27.86	27.60	-34	6,239	-0.54%
2019/12/24	5	27.05	0	0.00	27.05	5	6,344	0.08%
2019/12/23	2	27.55	2	27.35	27.20	0	6,613	0.00%
2019/12/20	4	27.35	1	27.30	27.40	3	6,783	0.04%
2019/12/19	5	27.55	5	27.40	27.35	0	6,885	0.00%
2019/12/18	12	27.89	27	28.22	27.80	-15	6,963	-0.22%
2019/12/17	5	27.43	17	27.60	27.70	-12	6,939	-0.17%
2019/12/16	3	27.12	3	27.50	27.65	0	7,250	0.00%
2019/12/13	13	27.35	12	27.22	26.90	1	7,393	0.01%
2019/12/12	9	27.43	8.5	27.25	27.25	0.5	7,686	0.01%
2019/12/11	0	0.00	10	27.25	27.00	-10	7,745	-0.13%
2019/12/10	6	27.40	11	27.27	27.40	-5	7,820	-0.06%
2019/12/09	2	26.55	0	0.00	26.35	2	7,942	0.03%
2019/12/04	25	26.19	24	26.33	26.30	1	8,824	0.01%
2019/12/02	6	25.86	3	26.07	25.70	3	9,269	0.03%
2019/11/29	5	26.55	3	26.40	26.30	2	9,437	0.02%
2019/11/28	9	26.85	0	0.00	26.80	9	9,738	0.09%
2019/11/27	10	27.41	7	27.29	27.20	3	10,046	0.03%
2019/11/26	28	27.02	11	26.95	27.10	17	10,669	0.16%
2019/11/21	4	26.18	0.1	26.60	26.60	3.9	10,956	0.04%
2019/11/20	1	26.20	6	26.36	26.35	-5	11,020	-0.05%
2019/11/19	1	26.55	1	26.65	26.50	0	11,171	0.00%
2019/11/18	16	26.88	5	27.00	26.85	11	11,469	0.10%
2019/11/14	10	26.79	10	26.44	26.40	0	11,883	0.00%
2019/11/13	12	27.04	0	0.00	27.00	12	11,987	0.10%
2019/11/11	20	26.37	17	26.38	26.10	3	12,030	0.02%
2019/11/08	5	27.79	5	27.91	27.80	0	11,953	0.00%
2019/11/07	23	28.18	21	27.81	27.85	2	11,988	0.02%
2019/11/06	12	28.94	12.5	28.70	28.60	-0.5	11,956	0.00%
2019/11/05	7	29.21	10	29.30	28.90	-3	11,967	-0.03%
2019/11/04	33	28.98	3	28.88	28.80	30	11,992	0.25%
2019/11/01	6	28.58	7	28.79	29.10	-1	12,021	-0.01%
2019/10/31	8	29.02	5	28.48	28.45	3	12,027	0.02%
2019/10/30	10	29.06	10	29.27	29.35	0	12,036	0.00%
2019/10/29	22	30.04	19	29.76	29.05	3	12,127	0.02%
2019/10/28	19	30.39	20	30.14	30.50	-1	12,117	-0.01%
2019/10/25	40	29.93	52	29.97	29.50	-12	12,124	-0.10%
2019/10/24	35	29.69	23	29.81	30.10	12	12,211	0.10%
2019/10/23	22	29.56	20	29.38	29.30	2	12,519	0.02%
2019/10/22	64	29.70	109	29.67	29.35	-45	12,728	-0.35%	大賣/
2019/10/21	43	29.16	12	28.88	29.90	31	12,456	0.25%
2019/10/18	1	28.00	0	0.00	27.80	1	12,096	0.01%
2019/10/16	7	27.75	0	0.00	27.65	7	11,950	0.06%
2019/10/15	7	28.01	8	28.22	28.05	-1	11,894	-0.01%
2019/10/14	4	27.70	0	0.00	27.50	4	11,716	0.03%
2019/10/09	9	26.38	4	26.20	26.55	5	11,566	0.04%
2019/10/04	4	27.59	6	27.47	27.20	-2	11,606	-0.02%
2019/10/03	13	27.44	11	27.52	27.70	2	11,556	0.02%
2019/10/02	5	27.55	8	27.69	27.60	-3	11,484	-0.03%
2019/10/01	5	27.89	4	28.00	28.00	1	11,450	0.01%
2019/09/27	7	27.69	6	27.92	27.80	1	11,387	0.01%
2019/09/26	15	28.28	48	27.33	27.50	-33	11,208	-0.29%
2019/09/25	9	28.99	7	29.09	28.35	2	10,953	0.02%
2019/09/24	30	29.92	25	30.45	29.85	5	10,798	0.05%
2019/09/23	10	30.49	8	30.10	30.00	2	10,717	0.02%
2019/09/20	11	30.12	10	30.08	30.20	1	10,628	0.01%
2019/09/19	30	30.15	25	30.40	30.05	5	10,540	0.05%
2019/09/18	30	29.54	27	30.07	29.50	3	10,244	0.03%
2019/09/17	34	29.61	4	29.43	29.50	30	10,125	0.30%
2019/09/16	0	0.00	2	28.40	28.15	-2	9,888	-0.02%
2019/09/12	0	0.00	1	28.20	28.05	-1	9,886	-0.01%
2019/09/11	2	27.80	2	28.10	28.05	0	10,039	0.00%
2019/09/10	1	28.80	1	29.20	28.80	0	10,260	0.00%
2019/09/09	13	28.85	11	28.89	28.95	2	10,108	0.02%
2019/09/06	40	29.68	68	30.27	29.45	-28	9,927	-0.28%
2019/09/05	7	28.80	19	29.17	29.60	-12	9,312	-0.13%
2019/09/04	24	28.71	25	28.43	28.95	-1	9,063	-0.01%
2019/09/03	0	0.00	33	28.14	28.05	-33	8,788	-0.38%
2019/09/02	39	27.91	4	28.35	28.35	35	8,571	0.41%
2019/08/30	28	26.86	71	26.82	26.55	-43	8,235	-0.52%
2019/08/29	13	27.06	22	27.54	27.00	-9	7,901	-0.11%
2019/08/28	3	25.67	8	26.45	26.45	-5	7,205	-0.07%
2019/08/26	0	0.00	10	23.85	23.60	-10	6,879	-0.15%
2019/08/23	1	24.80	2	24.65	24.75	-1	6,802	-0.01%
2019/08/22	7	24.56	9	24.63	24.90	-2	6,713	-0.03%
2019/08/21	6	24.62	0	0.00	24.50	6	6,537	0.09%
2019/08/20	6	23.79	1	23.70	23.65	5	6,220	0.08%
2019/08/19	20	24.19	28	24.29	24.15	-8	6,102	-0.13%
2019/08/16	34	21.79	22	21.55	23.30	12	5,753	0.21%
2019/08/15	0	0.00	25	21.26	21.20	-25	5,617	-0.45%
2019/08/14	2	22.68	3	22.70	21.90	-1	5,573	-0.02%
2019/08/13	3	22.05	1	22.15	22.25	2	5,500	0.04%
2019/08/12	12	22.27	12	22.10	22.00	0	5,453	0.00%
2019/08/08	35	22.59	30	22.83	22.65	5	5,387	0.09%
2019/08/07	21	22.81	21	22.60	22.30	0	5,328	0.00%
2019/08/06	10	21.35	10	22.45	22.90	0	5,269	0.00%
2019/08/05	5	22.60	4	23.10	22.60	1	5,168	0.02%
2019/08/02	27	23.04	31	23.16	23.50	-4	5,096	-0.08%
2019/08/01	41	23.86	30	23.90	23.80	11	5,016	0.22%
2019/07/31	52	24.20	74	23.77	24.45	-22	4,909	-0.45%
2019/07/30	40	23.48	51	23.37	23.15	-11	4,722	-0.23%
2019/07/29	61	24.82	62	24.87	24.35	-1	4,488	-0.02%
2019/07/26	28	24.27	21	24.21	24.70	7	4,170	0.17%
2019/07/25	44	23.62	62	23.20	24.00	-18	3,834	-0.47%
2019/07/24	10	21.85	40	22.13	22.60	-30	3,320	-0.90%
2019/07/23	27	20.46	28	20.34	20.55	-1	2,934	-0.03%
2019/07/22	10	20.05	18	20.06	20.00	-8	2,928	-0.27%
2019/07/19	9	19.90	0	0.00	19.90	9	2,939	0.31%
2019/07/18	2	20.20	0	0.00	20.00	2	2,947	0.07%
2019/07/17	21	20.50	0	0.00	20.50	21	2,941	0.71%
2019/07/16	1	21.40	0	0.00	20.95	1	2,954	0.03%
2019/07/15	0	0.00	2	21.80	21.20	-2	2,933	-0.07%
2019/07/12	1	21.20	3	21.32	21.65	-2	2,959	-0.07%
2019/07/11	10	21.13	27	21.45	21.25	-17	2,936	-0.58%
2019/07/10	0	0.00	50	20.40	20.50	-50	2,775	-1.80%
2019/07/09	0	0.00	1	20.10	19.95	-1	2,748	-0.04%
2019/07/05	12	20.10	0	0.00	20.20	12	2,741	0.44%
2019/07/04	15	20.02	25	19.96	19.90	-10	2,739	-0.36%
2019/07/03	10	20.03	13	19.89	19.90	-3	2,750	-0.11%
2019/07/02	0	0.00	7	20.04	20.30	-7	2,741	-0.26%
2019/07/01	1	20.50	0	0.00	20.10	1	2,730	0.04%
2019/06/28	3	20.15	0	0.00	19.95	3	2,714	0.11%
2019/06/27	0	0.00	4	19.68	19.75	-4	2,712	-0.15%
2019/06/26	13	19.78	20	19.70	19.60	-7	2,681	-0.26%
2019/06/25	8	20.08	7	20.00	20.10	1	2,652	0.04%
2019/06/24	11	20.15	17	20.36	20.50	-6	2,582	-0.23%
2019/06/21	1	19.85	23	19.98	19.90	-22	2,483	-0.89%
2019/06/20	6	19.89	1	19.60	19.90	5	2,370	0.21%
2019/06/19	21	19.28	1	19.10	19.60	20	2,235	0.89%
2019/06/18	9	18.78	4	18.54	19.40	5	1,976	0.25%
2019/06/17	2	17.58	1.5	17.85	17.85	0.5	1,536	0.03%
2019/06/13	1	16.35	0	0.00	16.40	1	1,535	0.07%
2019/06/12	5	16.45	1	16.70	16.65	4	1,563	0.26%
2019/06/11	2	16.10	0	0.00	16.05	2	1,571	0.13%
2019/06/10	30	15.85	0	0.00	15.80	30	1,576	1.90%
2019/06/06	0	0.00	7	15.65	15.65	-7	1,599	-0.44%
2019/05/31	0	0.00	3	16.32	16.40	-3	1,709	-0.18%
2019/05/30	0	0.00	1	16.05	16.10	-1	1,721	-0.06%
2019/05/27	0	0.00	4	15.50	15.50	-4	1,834	-0.22%
2019/05/24	0	0.00	1	15.80	15.60	-1	1,872	-0.05%
2019/05/23	1	15.65	0	0.00	15.65	1	1,897	0.05%
2019/05/21	0	0.00	3	15.73	15.95	-3	2,102	-0.14%
2019/05/17	1	16.60	0	0.00	16.40	1	2,215	0.05%
2019/05/13	0	0.00	7	17.49	17.30	-7	2,856	-0.25%
2019/05/10	2	17.70	0	0.00	17.55	2	3,010	0.07%
2019/05/09	4	17.93	1	17.65	17.60	3	3,017	0.10%
2019/05/08	7	18.61	0	0.00	18.55	7	2,989	0.23%
2019/05/06	20	19.15	0	0.00	18.90	20	3,136	0.64%
2019/05/03	2	19.60	2	19.70	19.55	0	3,124	0.00%
2019/05/02	15	19.57	0	0.00	19.60	15	3,139	0.48%
2019/04/30	6	19.18	0	0.00	19.45	6	3,185	0.19%
2019/04/29	31	19.29	1	19.25	19.25	30	3,310	0.91%
2019/04/26	2	20.33	12	20.27	20.25	-10	3,277	-0.31%
2019/04/25	16	20.93	8	20.80	20.75	8	3,270	0.24%
2019/04/24	6	21.33	6	21.25	21.25	0	3,269	0.00%
2019/04/23	5	21.35	0	0.00	21.40	5	3,282	0.15%
2019/04/22	5	21.27	0	0.00	21.25	5	3,282	0.15%
2019/04/19	1	21.00	0	0.00	21.35	1	3,256	0.03%
2019/04/18	1	21.35	1	21.70	20.75	0	3,262	0.00%
2019/04/17	1	21.45	5	21.64	21.45	-4	3,227	-0.12%
2019/04/16	8	21.28	4	21.34	21.60	4	3,211	0.12%
2019/04/15	0	0.00	2	20.70	20.80	-2	3,184	-0.06%
2019/04/12	10	20.55	5	20.62	20.50	5	3,240	0.15%
2019/04/11	2	21.20	5	21.05	21.00	-3	3,246	-0.09%
2019/04/09	0	0.00	12	22.02	21.75	-12	3,241	-0.37%
2019/04/08	10	21.83	0	0.00	21.65	10	3,257	0.31%
2019/04/03	0	0.00	30	21.40	21.60	-30	3,245	-0.92%
2019/04/01	0	0.00	17	21.14	21.35	-17	3,261	-0.52%
2019/03/29	20	20.60	7	20.56	20.65	13	3,233	0.40%
2019/03/28	3	20.38	12	20.46	20.50	-9	3,297	-0.27%
2019/03/27	5	20.25	4	20.30	20.20	1	3,380	0.03%
2019/03/26	15	20.67	0	0.00	20.65	15	3,402	0.44%
2019/03/25	0	0.00	1	20.90	20.80	-1	3,459	-0.03%
2019/03/21	5	21.45	0	0.00	21.50	5	3,553	0.14%
2019/03/20	4	21.65	0	0.00	21.30	4	3,649	0.11%
2019/03/18	1	21.00	0	0.00	21.55	1	3,966	0.03%
2019/03/15	3	21.00	0	0.00	20.90	3	4,040	0.07%
2019/03/14	7	20.96	0	0.00	20.85	7	4,097	0.17%
2019/03/13	6	21.48	0	0.00	21.40	6	4,328	0.14%
2019/03/12	6	21.75	0	0.00	21.90	6	4,769	0.13%
2019/03/08	1	21.35	2	21.35	21.25	-1	5,379	-0.02%
2019/03/07	5	21.60	111	21.57	21.60	-106	5,422	-1.95%	大賣/鉅額交易
2019/03/06	112	22.53	0	0.00	22.30	112	5,524	2.03%	大買/鉅額交易
2019/03/05	0	0.00	15	22.38	22.20	-15	5,688	-0.26%
2019/02/27	3	22.53	1	22.60	22.40	2	6,090	0.03%
2019/02/25	0	0.00	10	22.80	22.75	-10	6,677	-0.15%
2019/02/22	3	23.40	2	23.05	23.00	1	6,778	0.01%
2019/02/21	1	23.15	10	23.21	23.30	-9	6,803	-0.13%
2019/02/20	3	23.55	5	24.03	23.50	-2	6,788	-0.03%
2019/02/19	2	22.45	5	22.40	23.00	-3	6,648	-0.05%
2019/02/18	2	22.95	0	0.00	22.80	2	6,605	0.03%
2019/02/15	29	22.65	8	22.76	22.65	21	6,562	0.32%
2019/02/14	5	23.86	13	23.73	23.10	-8	6,546	-0.12%
2019/02/13	27	22.69	70	22.75	23.45	-43	6,366	-0.68%
2019/02/12	9	21.89	4	22.30	21.90	5	6,143	0.08%
2019/02/11	8	21.51	9	21.32	21.40	-1	6,069	-0.02%
2019/01/30	0	0.00	12	20.58	20.30	-12	6,027	-0.20%
2019/01/28	1	20.60	22	20.50	20.70	-21	6,058	-0.35%
2019/01/25	8	20.71	9	20.82	20.50	-1	6,080	-0.02%
2019/01/24	1	20.20	5	20.30	20.25	-4	6,156	-0.06%
2019/01/23	8	20.04	6	20.27	20.20	2	6,287	0.03%
2019/01/22	11	20.55	4	20.75	20.20	7	6,300	0.11%
2019/01/21	4	21.04	6	20.45	20.85	-2	6,329	-0.03%
2019/01/18	3	19.75	3	19.75	19.80	0	6,246	0.00%
2019/01/17	6	19.82	1	19.75	19.45	5	6,309	0.08%
2019/01/16	0	0.00	45	19.67	19.90	-45	6,329	-0.71%
2019/01/15	50	19.56	0	0.00	19.65	50	6,317	0.79%
2019/01/14	2	18.83	1	18.90	19.10	1	6,313	0.02%
2019/01/10	11	19.88	8	19.65	19.55	3	6,345	0.05%
2019/01/09	0	0.00	1	19.70	19.70	-1	6,369	-0.02%
2019/01/08	0	0.00	1	19.15	19.35	-1	6,461	-0.02%
2019/01/07	0	0.00	10	19.25	19.20	-10	6,480	-0.15%
2019/01/04	4	18.70	14	18.42	18.80	-10	6,548	-0.15%
2019/01/02	4	20.13	1	20.15	20.05	3	6,614	0.05%
2018/12/28	0	0.00	13	20.25	20.15	-13	6,672	-0.19%
2018/12/27	22	20.40	3	20.47	20.25	19	6,771	0.28%
2018/12/25	1	20.00	0	0.00	20.00	1	6,833	0.01%
2018/12/22	8	20.45	0	0.00	20.40	8	6,849	0.12%
2018/12/21	2.2	20.34	2	20.40	20.75	0.2	6,891	0.00%
2018/12/20	6	19.83	5	19.75	20.00	1	6,910	0.01%
2018/12/19	4	20.95	25	20.99	20.75	-21	6,866	-0.31%
2018/12/18	29	20.93	6	21.00	20.85	23	6,933	0.33%
2018/12/17	53	21.49	57	21.50	21.40	-4	7,063	-0.06%
2018/12/14	36	21.51	4	21.63	21.60	32	7,092	0.45%
2018/12/13	0	0.00	4	22.68	22.10	-4	7,128	-0.06%
2018/12/12	28	23.01	5	22.89	22.85	23	7,105	0.32%
2018/12/10	1	22.60	12	21.85	22.05	-11	7,070	-0.16%
2018/12/07	10	22.65	27	22.73	22.60	-17	7,085	-0.24%
2018/12/06	1	22.20	0	0.00	22.20	1	7,191	0.01%
2018/12/05	16	24.15	12	24.51	24.00	4	7,061	0.06%
2018/12/04	13	23.92	25	23.57	24.50	-12	6,721	-0.18%
2018/12/03	12	22.69	14	22.80	22.50	-2	6,286	-0.03%
2018/11/30	19	21.85	24	21.87	22.00	-5	6,189	-0.08%
2018/11/29	22	22.39	44	22.59	21.90	-22	6,162	-0.36%
2018/11/28	29	22.47	41	22.61	22.25	-12	6,052	-0.20%
2018/11/27	60	22.33	93	22.40	22.25	-33	5,919	-0.56%
2018/11/26	9	21.67	2	21.73	21.60	7	5,645	0.12%
2018/11/23	70	21.63	78	22.07	21.70	-8	5,570	-0.14%
2018/11/22	66	20.72	11	21.00	21.15	55	5,292	1.04%
2018/11/21	8	19.88	9	20.45	20.55	-1	4,970	-0.02%
2018/11/20	3	19.05	0	0.00	18.70	3	4,900	0.06%
2018/11/19	4	18.40	0	0.00	18.85	4	4,902	0.08%
2018/11/16	1	18.55	1	18.75	18.15	0	4,942	0.00%
2018/11/13	4	18.45	0	0.00	18.60	4	5,141	0.08%
2018/11/12	10	18.05	10	18.18	18.00	0	5,137	0.00%
2018/11/09	5	18.00	5	18.15	18.25	0	5,191	0.00%
2018/11/08	0	0.00	3	18.97	18.00	-3	5,248	-0.06%
2018/11/07	16	17.98	17	18.43	18.60	-1	5,226	-0.02%
2018/11/06	0	0.00	10	17.88	17.40	-10	5,254	-0.19%
2018/11/05	4	18.10	4	18.23	18.20	0	5,307	0.00%
2018/11/02	1	18.30	0	0.00	18.35	1	5,323	0.02%
2018/10/31	5	17.10	50	17.11	17.50	-45	5,205	-0.86%
2018/10/30	2	15.85	0	0.00	15.95	2	5,117	0.04%
2018/10/29	10	16.46	29	16.50	16.10	-19	5,175	-0.37%
2018/10/26	15	16.46	11	16.07	15.65	4	5,221	0.08%
2018/10/25	36	16.42	20	16.38	16.15	16	5,225	0.31%
2018/10/24	59	18.09	12	18.14	17.90	47	5,183	0.91%
2018/10/23	20	18.54	0	0.00	18.35	20	5,214	0.38%
2018/10/22	1	19.25	2	18.80	19.10	-1	5,280	-0.02%
2018/10/19	2	18.55	7	18.25	18.60	-5	5,440	-0.09%
2018/10/18	3	19.52	2	19.55	19.45	1	5,478	0.02%
2018/10/17	5	19.50	1	20.00	19.45	4	5,542	0.07%
2018/10/16	6	20.12	64	19.93	19.50	-58	5,573	-1.04%
2018/10/15	0	0.00	1	19.10	19.10	-1	5,654	-0.02%
2018/10/12	31	17.94	42	18.86	19.30	-11	5,774	-0.19%
2018/10/11	46	18.12	10	18.23	18.00	36	5,828	0.62%
2018/10/09	74	20.17	18	20.33	20.00	56	5,909	0.95%
2018/10/08	73	20.28	9	20.28	20.70	64	6,010	1.06%
2018/10/05	102	20.32	43	20.45	20.30	59	6,078	0.97%	大買/
2018/10/04	3	21.75	3	21.78	21.95	0	6,039	0.00%
2018/10/03	6	22.33	27	23.13	22.30	-21	6,180	-0.34%
2018/10/02	0	0.00	20	23.54	23.40	-20	6,413	-0.31%
2018/10/01	6	23.54	7	23.69	23.85	-1	6,568	-0.02%
2018/09/28	85	23.69	25	23.88	23.70	60	6,784	0.88%
2018/09/27	109	23.88	159	24.06	23.30	-50	6,877	-0.73%	大買/大賣/
2018/09/26	0	0.00	31.2	23.63	24.00	-31.2	7,020	-0.44%
2018/09/25	13	23.77	21	23.86	23.65	-8	7,080	-0.11%
2018/09/21	15	24.38	14	24.16	23.95	1	7,036	0.01%
2018/09/20	3	23.20	37	23.38	23.15	-34	6,984	-0.49%
2018/09/19	34	23.15	28	24.26	23.10	6	7,126	0.08%
2018/09/18	20	23.23	7	23.30	23.00	13	7,137	0.18%
2018/09/17	10	23.88	0	0.00	24.20	10	7,271	0.14%
2018/09/14	2	21.70	31	22.39	23.25	-29	7,240	-0.40%
2018/09/13	36	21.17	26.5	21.35	21.15	9.5	7,349	0.13%
2018/09/12	53	20.42	32	20.31	20.10	21	7,544	0.28%
2018/09/11	7	22.29	1	22.65	22.10	6	7,600	0.08%
2018/09/10	15	22.77	16	23.05	22.45	-1	7,871	-0.01%
2018/09/07	6	25.68	6	24.63	24.90	0	7,830	0.00%
2018/09/06	3	26.35	4	26.81	26.65	-1	7,859	-0.01%
2018/09/05	0	0.00	6	27.37	26.80	-6	8,060	-0.07%
2018/09/04	3	27.45	4	27.34	27.50	-1	8,353	-0.01%
2018/09/03	12	27.04	0	0.00	26.85	12	8,584	0.14%
2018/08/31	0	0.00	1	27.80	28.40	-1	8,642	-0.01%
2018/08/30	6	28.85	8	28.80	28.10	-2	8,737	-0.02%
2018/08/29	2.3	28.31	3	28.10	28.45	-0.7	8,808	-0.01%
2018/08/27	0	0.00	3	28.50	28.55	-3	9,101	-0.03%
2018/08/24	21	27.03	14	27.28	27.25	7	9,575	0.07%
2018/08/23	14	27.54	11	27.83	28.00	3	10,673	0.03%
2018/08/22	6	27.18	0	0.00	27.15	6	11,758	0.05%
2018/08/21	3	27.70	4	27.61	27.25	-1	13,147	-0.01%
2018/08/20	33	27.10	53	27.70	27.40	-20	13,469	-0.15%
2018/08/17	1	29.70	0	0.00	28.90	1	14,306	0.01%
2018/08/16	24	27.75	46	28.31	29.25	-22	14,575	-0.15%
2018/08/15	38	29.64	17	29.22	28.95	21	14,843	0.14%
2018/08/14	9	29.88	10	30.09	30.75	-1	14,865	-0.01%
2018/08/13	12	30.10	11	30.20	29.90	1	14,941	0.01%
2018/08/10	1	31.30	3.1	31.17	31.00	-2.1	14,913	-0.01%
2018/08/09	6	30.58	4	30.80	30.60	2	14,955	0.01%
2018/08/08	1	31.15	15	31.50	31.00	-14	15,330	-0.09%
2018/08/07	5	32.00	5	31.80	31.45	0	15,401	0.00%
2018/08/06	4	31.74	11	31.94	31.45	-7	15,710	-0.04%
2018/08/03	2	31.68	7	31.77	32.35	-5	15,863	-0.03%
2018/08/02	19	31.82	13	31.70	31.35	6	15,852	0.04%
2018/08/01	8	33.34	4	33.43	33.20	4	15,913	0.03%
2018/07/30	3	33.65	6	34.20	33.65	-3	16,049	-0.02%
2018/07/27	26	34.88	1	34.95	35.00	25	16,001	0.16%
2018/07/26	19	35.14	22	35.32	35.40	-3	15,934	-0.02%
2018/07/25	3	33.92	0	33.95	33.90	3	15,759	0.02%
2018/07/24	3	34.20	28	34.35	34.10	-25	15,688	-0.16%
2018/07/23	3	32.90	5	32.59	33.80	-2	15,617	-0.01%
2018/07/20	7	34.81	0	0.00	33.55	7	15,562	0.04%
2018/07/19	11	33.10	9	33.79	34.15	2	15,410	0.01%
2018/07/18	10	32.30	11	32.45	32.50	-1	15,296	-0.01%
2018/07/17	11	34.19	2	35.55	34.05	9	15,193	0.06%
2018/07/16	15	35.64	17	35.55	35.70	-2	15,078	-0.01%
2018/07/13	3	35.37	9	34.90	34.55	-6	15,044	-0.04%
2018/07/12	0	0.00	0.2	34.45	34.45	-0.2	14,942	0.00%
2018/07/11	13	34.89	11	34.51	34.55	2	14,897	0.01%
2018/07/10	45	34.09	37	34.32	34.30	8	14,731	0.05%
2018/07/09	57	33.57	31	32.30	32.55	26	14,561	0.18%
2018/07/06	8	32.03	56	32.06	33.80	-48	14,382	-0.33%
2018/07/05	15	31.49	28	31.14	30.75	-13	14,183	-0.09%
2018/07/04	37	31.97	8.1	31.26	30.70	28.9	14,034	0.21%
2018/07/03	6	34.81	34	34.34	33.20	-28	13,822	-0.20%
2018/07/02	9	34.97	11	35.03	34.20	-2	13,741	-0.01%
2018/06/29	0	0.00	3	35.00	35.20	-3	13,686	-0.02%
2018/06/28	29	35.29	10	35.00	34.50	19	13,546	0.14%
2018/06/27	1	37.25	3	37.37	36.50	-2	13,363	-0.01%
2018/06/26	16	37.46	18	37.23	36.90	-2	13,272	-0.02%
2018/06/25	16	37.00	9	37.02	36.80	7	13,101	0.05%
2018/06/22	9	39.07	16	39.20	38.65	-7	12,955	-0.05%
2018/06/21	28	39.79	15	39.57	41.00	13	12,800	0.10%
2018/06/20	7	37.96	5	37.60	37.75	2	12,560	0.02%
2018/06/19	21	41.93	13	40.85	39.80	8	12,439	0.06%
2018/06/15	0	0.00	4	39.90	39.90	-4	12,155	-0.03%
2018/06/14	0	0.00	7	39.12	39.60	-7	12,239	-0.06%
2018/06/13	33	39.11	6	41.40	39.00	27	12,350	0.22%
2018/06/12	21	43.78	8	42.78	42.45	13	12,426	0.10%
2018/06/11	39	40.39	25	39.65	41.00	14	12,131	0.12%
2018/06/08	18	36.94	9	37.40	37.30	9	11,994	0.08%
2018/06/07	45	36.92	29	36.38	37.00	16	11,951	0.13%
2018/06/06	22	35.93	30	35.76	35.90	-8	11,989	-0.07%
2018/06/05	14	34.80	17	34.92	34.60	-3	12,093	-0.02%
2018/06/04	7	37.17	15	37.46	37.20	-8	12,044	-0.07%
2018/06/01	157.2	37.55	117	37.63	37.00	40.2	11,883	0.34%	大買/大賣/
2018/05/31	178	39.57	210	39.45	38.20	-32	11,358	-0.28%	大買/大賣/
2018/05/30	70	36.86	189	36.39	37.60	-119	10,218	-1.16%	大賣/鉅額交易
2018/05/29	252	34.10	234	34.46	34.20	18	9,074	0.20%	大買/大賣/
2018/05/28	68	30.81	73	31.44	32.05	-5	7,610	-0.07%
2018/05/25	8	28.44	81	28.89	29.15	-73	7,234	-1.01%
2018/05/24	42	26.33	45	26.57	26.50	-3	6,262	-0.05%
2018/05/23	8	26.08	9.5	26.09	25.90	-1.5	5,976	-0.03%
2018/05/22	1	26.35	5	25.90	25.10	-4	5,631	-0.07%
2018/05/21	6	25.26	29	25.59	26.05	-23	5,538	-0.42%
2018/05/18	17	24.56	16	24.94	25.05	1	5,420	0.02%
2018/05/17	11	25.20	13	25.23	24.40	-2	5,346	-0.04%
2018/05/16	34	25.52	95	26.18	25.20	-61	5,258	-1.16%
2018/05/15	38	24.92	142	25.10	24.90	-104	4,897	-2.12%	大賣/鉅額交易
2018/05/14	94	25.81	50	26.09	25.80	44	4,846	0.91%
2018/05/11	0	0.00	7	25.22	24.40	-7	4,517	-0.15%
2018/05/10	21	24.26	8	25.00	24.75	13	4,342	0.30%
2018/05/09	13	24.64	53	24.77	24.15	-40	4,292	-0.93%
2018/05/08	20	23.87	48	23.93	24.05	-28	4,146	-0.68%
2018/05/07	15	22.15	22	22.65	22.75	-7	3,983	-0.18%
2018/05/04	40	21.94	15	21.92	21.70	25	3,991	0.63%
2018/05/03	20	22.18	20	22.38	22.40	0	4,024	0.00%
2018/05/02	10	22.07	10	22.40	22.05	0	4,147	0.00%
2018/04/27	1	21.90	6	21.60	21.90	-5	4,590	-0.11%
2018/04/26	15	22.46	16	22.33	21.50	-1	5,006	-0.02%
2018/04/25	8	22.05	12	22.18	22.25	-4	5,087	-0.08%
2018/04/24	7	22.89	0	0.00	22.80	7	5,170	0.14%
2018/04/23	15	24.05	5	24.00	23.70	10	5,145	0.19%
2018/04/20	14	24.12	3	23.85	23.80	11	5,127	0.21%
2018/04/19	3	24.12	19	24.57	24.40	-16	5,110	-0.31%
2018/04/18	0	0.00	1	24.00	23.40	-1	4,982	-0.02%
2018/04/17	3	24.17	5	24.14	23.50	-2	4,975	-0.04%
2018/04/16	1	24.90	6	24.78	24.60	-5	4,971	-0.10%
2018/04/13	11	24.75	14	24.94	24.95	-3	4,975	-0.06%
2018/04/12	1	24.00	10	23.83	23.80	-9	4,955	-0.18%
2018/04/11	0	0.00	11	23.92	24.00	-11	5,092	-0.22%
2018/04/10	15	23.15	0	0.00	23.05	15	5,090	0.29%
2018/04/09	3	22.95	0	0.00	22.90	3	5,194	0.06%
2018/04/03	5	23.38	3	23.30	23.35	2	5,218	0.04%
2018/04/02	0	0.00	8	24.50	23.80	-8	5,216	-0.15%
2018/03/31	8	24.00	3	24.25	24.25	5	5,222	0.10%
2018/03/30	10	24.50	10	24.45	24.05	0	5,259	0.00%
2018/03/29	13	24.37	3	24.75	24.20	10	5,298	0.19%
2018/03/28	0	0.00	2	23.90	24.00	-2	5,322	-0.04%
2018/03/27	3	24.25	1	24.45	24.20	2	5,302	0.04%
2018/03/26	6	24.38	0	0.00	24.10	6	5,307	0.11%
2018/03/23	73	23.19	60	23.46	23.95	13	5,309	0.24%
2018/03/22	45	25.10	40	25.90	24.85	5	5,264	0.09%
2018/03/21	20	26.00	42	26.15	25.85	-22	5,189	-0.42%
2018/03/20	87	26.34	5.4	26.52	26.35	81.6	5,112	1.60%
2018/03/19	1	26.60	2	26.65	26.50	-1	4,988	-0.02%
2018/03/16	46	26.51	56	25.94	25.55	-10	4,795	-0.21%
2018/03/15	46	24.83	0	0.00	24.80	46	4,566	1.01%
2018/03/14	28	25.06	16	25.25	24.80	12	4,605	0.26%
2018/03/13	5	24.45	27	24.68	25.10	-22	4,568	-0.48%
2018/03/12	35	24.95	65	25.28	24.70	-30	4,578	-0.66%
2018/03/09	15	23.95	1	24.00	24.40	14	4,563	0.31%
2018/03/08	12	22.99	31	22.53	23.35	-19	4,559	-0.42%
2018/03/07	10	21.25	0	0.00	21.25	10	4,549	0.22%
2018/03/02	1	21.10	0	0.00	21.20	1	5,315	0.02%
2018/02/23	0	0.00	1	21.45	21.40	-1	5,735	-0.02%
2018/02/22	1	21.20	0	0.00	21.05	1	5,991	0.02%
2018/02/12	1	21.10	0	0.00	20.10	1	6,991	0.01%
2018/02/08	1	19.70	28	19.83	20.00	-27	7,508	-0.36%
2018/02/07	12	21.04	74	21.32	20.70	-62	7,549	-0.82%
2018/02/06	67	20.91	14	20.45	20.45	53	7,600	0.70%
2018/02/05	4	22.51	40	22.56	22.70	-36	7,704	-0.47%
2018/02/02	32	23.87	32	23.86	23.70	0	7,809	0.00%
2018/02/01	73	24.00	13	24.60	24.00	60	7,942	0.76%
2018/01/31	13	24.29	3	24.15	24.30	10	8,037	0.12%
2018/01/29	30	24.85	0	0.00	24.85	30	8,303	0.36%
2018/01/26	21	25.40	87	25.58	25.40	-66	8,546	-0.77%
2018/01/24	6	26.63	3	27.12	26.40	3	8,804	0.03%
2018/01/23	17	27.20	108	27.60	26.45	-91	8,872	-1.03%	大賣/
2018/01/22	158	27.18	116	26.47	27.15	42	8,922	0.47%	大買/大賣/
2018/01/19	20	25.20	16	25.37	25.40	4	9,219	0.04%
2018/01/18	42	24.95	8	25.30	24.85	34	9,485	0.36%
2018/01/16	15	24.39	0	0.00	24.20	15	10,268	0.15%
2018/01/15	10	24.40	4	24.43	24.00	6	10,700	0.06%
2018/01/12	20	24.00	0	0.00	24.05	20	10,878	0.18%
2018/01/11	2	23.65	22	23.85	23.60	-20	10,961	-0.18%
2018/01/10	4	24.23	5	24.15	23.70	-1	11,155	-0.01%
2018/01/09	8	24.58	15	24.30	24.35	-7	11,346	-0.06%
2018/01/08	70	25.02	1	24.90	24.65	69	11,708	0.59%
2018/01/05	3	24.87	46	25.43	25.50	-43	11,693	-0.37%
2018/01/04	30	24.20	0	0.00	24.30	30	11,734	0.26%
2018/01/03	5	24.17	4	24.35	24.05	1	11,867	0.01%
2018/01/02	6	23.25	18	23.07	23.40	-12	11,971	-0.10%