漢磊 (3707)-大昌-新店券商分點個股進出

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
67.1
漲跌
▼3.4
漲幅
-4.82%
成交量
3,854張
產業
上櫃半導體類股
1278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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	18.1	70.52	18	67.84	67.10	0.1	5,076	0.00%
2024/05/02	3	70.00	1	70.40	70.50	2	5,029	0.04%
2024/04/30	5.1	70.71	15	70.50	70.10	-9.9	5,010	-0.20%
2024/04/29	1	70.10	4	69.65	70.10	-3	4,960	-0.06%
2024/04/26	34	70.58	24	69.27	69.10	10	4,925	0.20%
2024/04/25	19	69.15	19	70.48	70.60	0	4,867	0.00%
2024/04/24	4.1	68.45	2	68.60	67.80	2.1	4,766	0.04%
2024/04/22	6	68.58	10	68.60	67.00	-4	4,706	-0.08%
2024/04/19	6.5	67.68	2.4	67.57	67.10	4.2	4,625	0.09%
2024/04/18	39	76.08	29.7	74.61	72.00	9.4	4,470	0.21%
2024/04/17	0	0.00	4	73.30	73.80	-4	3,962	-0.10%
2024/04/16	7	67.40	2	66.20	67.10	5	3,925	0.13%
2024/04/15	4	70.53	1	70.70	70.50	3	3,825	0.08%
2024/04/12	3.2	71.98	2	72.45	71.60	1.2	3,741	0.03%
2024/04/11	8.3	72.59	6	71.87	70.50	2.3	3,656	0.06%
2024/04/10	8.3	70.77	10	71.32	71.50	-1.7	3,535	-0.05%
2024/04/09	2.1	66.09	3	65.90	65.70	-0.9	3,357	-0.03%
2024/04/08	1	67.40	2	66.80	67.20	-1	3,322	-0.03%
2024/04/03	2	67.70	3	68.37	68.60	-1	3,261	-0.03%
2024/04/02	8.2	66.99	7.3	66.82	68.20	0.9	3,173	0.03%
2024/04/01	2	67.70	13	66.72	67.70	-11	2,978	-0.37%
2024/03/29	4.2	61.13	7	61.54	61.90	-2.8	2,693	-0.11%
2024/03/28	6.4	60.61	41	60.75	60.70	-34.6	2,625	-1.32%
2024/03/27	2	57.45	2	57.20	57.40	0	2,487	0.00%
2024/03/26	7.1	57.92	1	57.30	57.30	6.1	2,487	0.25%
2024/03/25	3	59.43	0	0.00	59.00	3	2,485	0.12%
2024/03/22	1	59.50	7	59.90	59.30	-6	2,479	-0.24%
2024/03/21	3.6	57.42	1	57.90	57.20	2.6	2,439	0.11%
2024/03/20	4	57.75	1	58.10	57.00	3	2,517	0.12%
2024/03/19	27	59.00	3	59.00	58.60	24	2,508	0.96%
2024/03/18	4	58.25	1	58.10	58.10	3	2,491	0.12%
2024/03/15	4	60.75	0.3	60.30	59.50	3.7	2,472	0.15%
2024/03/14	1	60.00	1	60.70	61.20	0	2,445	0.00%
2024/03/13	1.3	62.24	1.2	62.75	61.70	0.1	2,402	0.00%
2024/03/12	7.2	62.42	25	62.19	61.80	-17.8	2,320	-0.77%
2024/03/11	40	65.98	14	65.72	64.20	26	2,207	1.18%
2024/03/08	5	58.96	7	59.96	61.00	-2	1,567	-0.13%
2024/03/07	0	0.00	5	55.98	55.50	-5	1,432	-0.35%
2024/03/06	4	56.83	3	57.23	56.10	1	1,416	0.07%
2024/03/05	4	58.98	9	58.43	58.00	-5	1,411	-0.35%
2024/03/04	6	59.35	8	59.84	59.70	-2	1,384	-0.14%
2024/03/01	1.1	59.74	1	60.00	59.50	0.1	1,371	0.01%
2024/02/29	5	60.18	0	0.00	60.30	5	1,363	0.37%
2024/02/27	0.1	62.60	0	61.50	61.50	0.1	1,350	0.01%
2024/02/26	2.5	59.54	5	60.28	62.60	-2.5	1,326	-0.19%
2024/02/23	3	61.07	0	0.00	60.70	3	1,268	0.24%
2024/02/19	1	63.00	0	0.00	63.30	1	1,316	0.08%
2024/02/16	0	0.00	4	62.70	62.80	-4	1,319	-0.30%
2024/02/15	0	0.00	6	60.92	62.40	-6	1,311	-0.46%
2024/02/02	0	0.00	2	62.35	61.90	-2	1,279	-0.16%
2024/02/01	1	63.00	1	62.10	62.20	0	1,278	0.00%
2024/01/31	0	0.00	1	63.30	63.00	-1	1,270	-0.08%
2024/01/29	2	64.40	0	0.00	64.40	2	1,263	0.16%
2024/01/25	1	64.40	0	64.80	64.30	1	1,283	0.08%
2024/01/22	1	64.50	1	65.00	65.50	0	1,324	0.00%
2024/01/19	6	63.75	0	0.00	63.80	6	1,314	0.46%
2024/01/18	0	0.00	2	62.90	62.90	-2	1,311	-0.15%
2024/01/17	5	64.92	5	64.10	64.10	0	1,304	0.00%
2024/01/16	1	65.10	1	65.40	65.40	0	1,291	0.00%
2024/01/12	3	66.70	3	65.80	65.80	0	1,298	0.00%
2024/01/11	2	65.80	2	66.60	66.60	0	1,300	0.00%
2024/01/10	4	66.28	4	65.50	65.50	0	1,314	0.00%
2024/01/08	0	0.00	10	68.50	68.50	-10	1,277	-0.78%
2024/01/05	1	68.70	0	0.00	69.10	1	1,275	0.08%
2024/01/04	2	69.35	1	69.40	69.40	1	1,263	0.08%
2024/01/03	4	70.20	4	70.43	70.40	0	1,259	0.00%
2023/12/29	1	72.00	1	72.10	72.10	0	1,240	0.00%
2023/12/28	3	73.20	1	72.70	72.70	2	1,242	0.16%
2023/12/27	1	72.60	0	0.00	73.00	1	1,240	0.08%
2023/12/21	0	0.00	0.1	72.20	71.80	-0.1	1,315	-0.01%
2023/12/20	1	72.80	2	72.85	72.50	-1	1,324	-0.08%
2023/12/19	2	73.05	1	73.40	72.90	1	1,374	0.07%
2023/12/18	0	0.00	0.1	72.30	72.30	-0.1	1,446	-0.01%
2023/12/15	1.1	73.54	1	74.00	73.60	0.1	1,504	0.01%
2023/12/14	1	71.80	1	71.60	71.50	0	1,432	0.00%
2023/12/13	0.1	71.30	1	71.20	71.10	-0.9	1,428	-0.06%
2023/12/12	0	0.00	1	71.50	71.20	-1	1,436	-0.07%
2023/12/11	0	0.00	1	72.50	71.20	-1	1,445	-0.07%
2023/12/07	2	71.45	2.2	71.19	71.10	-0.2	1,448	-0.01%
2023/12/06	2	72.65	2	72.75	72.40	0	1,441	0.00%
2023/12/01	1.1	75.57	0	0.00	75.10	1.1	1,451	0.08%
2023/11/30	12.1	75.98	1	75.80	76.40	11.1	1,432	0.78%
2023/11/29	0.6	73.50	1	73.90	73.50	-0.4	1,376	-0.03%
2023/11/27	0	72.00	0	0.00	72.00	0	1,368	0.00%
2023/11/22	1	72.70	1	73.20	73.20	0	1,364	0.00%
2023/11/21	2	73.80	2	73.50	73.00	0	1,370	0.00%
2023/11/16	1	71.00	0	0.00	71.00	1	1,357	0.07%
2023/11/10	0	0.00	1	68.90	69.20	-1	1,372	-0.07%
2023/11/08	1	70.70	0	0.00	70.40	1	1,410	0.07%
2023/11/02	0	0.00	5	70.28	70.00	-5	1,465	-0.34%
2023/11/01	0	0.00	3	70.00	70.00	-3	1,467	-0.20%
2023/10/31	1	69.10	0	0.00	68.40	1	1,451	0.07%
2023/10/25	0	0.00	2	72.05	72.10	-2	1,510	-0.13%
2023/10/24	1	69.60	0	0.00	70.30	1	1,512	0.07%
2023/10/20	0	0.00	0.1	69.90	70.90	-0.1	1,568	-0.01%
2023/10/18	0	0.00	1	70.50	69.00	-1	1,651	-0.06%
2023/10/13	0	0.00	1	72.80	73.00	-1	1,712	-0.06%
2023/10/11	0	0.00	1	72.10	71.90	-1	1,791	-0.06%
2023/10/06	1	73.20	0	0.00	73.00	1	1,857	0.05%
2023/10/05	0	0.00	1	73.60	73.30	-1	1,959	-0.05%
2023/10/04	0	0.00	1	72.50	73.40	-1	2,255	-0.04%
2023/10/03	2	72.85	2	73.80	72.80	0	2,623	0.00%
2023/09/27	1	71.50	2	71.90	71.40	-1	2,993	-0.03%
2023/09/26	6	72.68	5	73.44	72.10	1	2,996	0.03%
2023/09/25	0	0.00	2	75.60	75.00	-2	2,978	-0.07%
2023/09/22	9.2	74.37	2.1	75.56	75.60	7.1	2,981	0.24%
2023/09/21	3.2	79.26	1	80.00	76.20	2.2	2,932	0.08%
2023/09/20	3	80.13	2	81.05	78.60	1	2,855	0.04%
2023/09/19	0	0.00	1	78.90	80.00	-1	2,814	-0.04%
2023/09/18	0	0.00	2	80.15	79.20	-2	2,834	-0.07%
2023/09/14	0	0.00	1	80.50	79.80	-1	2,922	-0.03%
2023/09/13	0	0.00	1	79.20	79.50	-1	2,937	-0.03%
2023/09/11	1	77.00	1	76.80	76.60	0	3,187	0.00%
2023/09/08	2	78.00	0	0.00	77.30	2	3,371	0.06%
2023/09/07	1.1	80.00	1	80.20	78.90	0.1	3,536	0.00%
2023/09/06	5	80.40	0	0.00	80.20	5	3,622	0.14%
2023/09/05	0.1	79.70	6	79.53	79.60	-5.9	3,637	-0.16%
2023/09/01	0.1	79.10	0	0.00	78.70	0.1	3,729	0.00%
2023/08/31	1	79.10	2	78.60	79.10	-1	3,800	-0.03%
2023/08/30	3.2	78.95	0	0.00	78.70	3.2	3,975	0.08%
2023/08/25	0	0.00	5	77.60	76.90	-5	4,037	-0.12%
2023/08/23	3	73.50	0	0.00	75.00	3	4,042	0.07%
2023/08/22	1	74.50	1	74.50	74.50	0	4,041	0.00%
2023/08/16	2	73.20	0	0.00	74.00	2	4,078	0.05%
2023/08/14	0.1	72.20	0	0.00	72.20	0.1	4,086	0.00%
2023/08/11	1	74.50	0	0.00	75.00	1	4,059	0.02%
2023/08/10	1.2	75.88	0	0.00	75.80	1.2	4,061	0.03%
2023/08/09	0	0.00	7	77.49	77.50	-7	4,064	-0.17%
2023/08/08	0.1	78.40	0	0.00	78.00	0.1	4,089	0.00%
2023/08/07	1.4	79.44	10	79.32	79.60	-8.6	4,103	-0.21%
2023/08/04	0	0.00	1	78.00	78.30	-1	4,104	-0.02%
2023/08/02	0	0.00	1	79.70	77.70	-1	4,126	-0.02%
2023/07/31	0	0.00	12	79.33	79.30	-12	4,107	-0.29%
2023/07/28	1	79.70	1	80.60	80.80	0	4,095	0.00%
2023/07/27	1	79.90	2	80.10	79.90	-1	4,088	-0.02%
2023/07/26	4	78.90	0	0.00	78.80	4	4,093	0.10%
2023/07/25	0	0.00	1	80.40	80.80	-1	4,105	-0.02%
2023/07/24	2.4	78.56	0	0.00	78.30	2.4	4,093	0.06%
2023/07/21	0	0.00	0.2	82.50	82.20	-0.2	4,065	0.00%
2023/07/20	0	0.00	2	84.00	83.90	-2	4,107	-0.05%
2023/07/19	0.4	84.46	1	83.80	83.10	-0.6	4,145	-0.01%
2023/07/18	4.2	85.97	0	0.00	84.00	4.2	4,258	0.10%
2023/07/17	0.1	87.30	6	87.17	86.80	-5.9	4,285	-0.14%
2023/07/14	0	87.40	4	87.55	87.70	-4	4,293	-0.09%
2023/07/13	1	86.60	1	87.80	86.60	0	4,279	0.00%
2023/07/12	14.2	89.32	6	89.23	88.40	8.2	4,230	0.19%
2023/07/11	11	92.75	28	93.24	90.50	-17	4,143	-0.41%
2023/07/10	71	91.35	119.2	90.99	90.40	-48.2	3,887	-1.24%	大賣/
2023/07/07	6	86.68	4	86.98	86.70	2	3,557	0.06%
2023/07/06	10	88.21	27	87.83	88.00	-17	3,479	-0.49%
2023/07/05	5.2	84.71	2	83.90	83.90	3.2	3,244	0.10%
2023/07/04	0	0.00	23	84.39	84.20	-23	3,256	-0.71%
2023/06/30	1	83.90	20	83.15	83.80	-19	3,256	-0.58%
2023/06/29	1	83.20	1	83.30	83.30	0	3,262	0.00%
2023/06/28	0	0.00	0.3	84.00	82.90	-0.3	3,313	-0.01%
2023/06/27	0.3	83.50	0	0.00	83.20	0.3	3,418	0.01%
2023/06/26	3	85.73	0	0.00	84.50	3	3,399	0.09%
2023/06/21	3	86.87	1	86.90	86.70	2	3,392	0.06%
2023/06/20	4	87.13	7	87.76	88.00	-3	3,370	-0.09%
2023/06/19	3	85.53	0	0.00	86.10	3	3,333	0.09%
2023/06/16	20	87.33	14	86.54	86.10	6	3,331	0.18%
2023/06/15	63	88.89	72	89.13	88.60	-9	3,330	-0.27%
2023/06/14	100	88.20	31.3	89.05	90.20	68.7	3,207	2.14%
2023/06/13	18.2	87.81	12	88.12	86.50	6.2	3,047	0.20%
2023/06/12	3	83.90	50	85.20	85.40	-47	2,895	-1.62%
2023/06/09	36	82.67	15	82.90	82.80	21	2,852	0.74%
2023/06/08	7.1	82.63	5	83.60	82.70	2.1	2,862	0.07%
2023/06/07	6	83.93	9	84.07	84.70	-3	2,898	-0.10%
2023/06/06	30	82.22	2	81.90	82.00	28	2,862	0.98%
2023/06/05	9.2	86.81	7.6	86.58	85.20	1.6	2,812	0.06%
2023/06/02	13	82.81	11.3	82.33	82.20	1.7	2,698	0.06%
2023/06/01	1	79.50	10	79.00	79.50	-9	2,686	-0.34%
2023/05/31	10	79.37	1	79.50	79.70	9	2,906	0.31%
2023/05/30	2	78.95	2	79.25	79.10	0	2,948	0.00%
2023/05/29	0	0.00	1	79.00	80.60	-1	2,940	-0.03%
2023/05/25	3	77.87	3	77.93	77.30	0	2,952	0.00%
2023/05/24	2	78.50	1	79.00	79.10	1	2,992	0.03%
2023/05/23	0	0.00	1	77.40	77.60	-1	2,997	-0.03%
2023/05/19	1	77.90	1	78.00	78.00	0	3,019	0.00%
2023/05/18	0	0.00	1	77.60	77.40	-1	3,035	-0.03%
2023/05/17	0	0.00	1	76.50	76.50	-1	3,063	-0.03%
2023/05/16	2	76.50	1	76.90	76.60	1	3,082	0.03%
2023/05/15	2	73.70	3	74.23	74.50	-1	3,081	-0.03%
2023/05/12	3	74.23	4	75.25	75.50	-1	3,123	-0.03%
2023/05/11	1	75.70	4	75.88	75.20	-3	3,118	-0.10%
2023/05/10	1	77.10	2	76.80	77.40	-1	3,148	-0.03%
2023/05/09	4	76.33	1	78.60	76.50	3	3,168	0.09%
2023/05/08	0.2	78.80	0	0.00	78.30	0.2	3,218	0.01%
2023/05/05	2	77.90	5	78.32	77.80	-3	3,329	-0.09%
2023/05/04	4	78.40	4	78.40	78.30	0	3,464	0.00%
2023/05/03	2	78.10	2.3	78.57	78.90	-0.3	3,511	-0.01%
2023/04/28	0.2	77.30	3	77.10	77.90	-2.8	3,645	-0.08%
2023/04/27	5.1	76.44	5	76.66	76.30	0.1	3,616	0.00%
2023/04/26	3	75.57	4	75.60	76.70	-1	3,627	-0.03%
2023/04/25	5.2	77.23	2	77.25	77.00	3.2	3,610	0.09%
2023/04/24	11.3	79.02	7	78.94	80.00	4.3	3,603	0.12%
2023/04/21	11.3	80.65	7	80.03	79.10	4.3	3,573	0.12%
2023/04/20	8.2	84.12	0	0.00	83.50	8.2	3,464	0.24%
2023/04/19	2.3	86.40	1	86.40	86.50	1.3	3,429	0.04%
2023/04/18	1	87.60	0	0.00	87.60	1	3,431	0.03%
2023/04/17	2	88.70	2	88.20	88.70	0	3,425	0.00%
2023/04/14	4	88.65	1	88.40	88.40	3	3,408	0.09%
2023/04/13	15	88.20	1	88.20	88.20	14	3,425	0.41%
2023/04/12	11	89.24	14	90.26	90.40	-3	3,410	-0.09%
2023/04/11	2	90.10	0	0.00	90.00	2	3,405	0.06%
2023/04/10	2	90.65	0.1	90.90	90.50	1.9	3,427	0.06%
2023/04/07	0	0.00	32	92.04	92.30	-32	3,421	-0.94%
2023/04/06	1	91.40	1	91.50	91.30	0	3,404	0.00%
2023/03/31	0	0.00	2	90.50	90.70	-2	3,404	-0.06%
2023/03/30	1	90.50	1	90.60	90.50	0	3,449	0.00%
2023/03/29	7	91.50	8	92.11	89.80	-1	3,455	-0.03%
2023/03/28	0.2	91.80	5	91.44	91.70	-4.8	3,436	-0.14%
2023/03/27	0	0.00	2	90.65	90.00	-2	3,372	-0.06%
2023/03/24	0	0.00	2	90.55	90.80	-2	3,391	-0.06%
2023/03/23	1	90.20	1	90.20	90.20	0	3,374	0.00%
2023/03/22	3	90.10	2	90.60	90.70	1	3,380	0.03%
2023/03/21	0	0.00	3	89.80	89.70	-3	3,382	-0.09%
2023/03/20	5	90.84	36	90.03	89.90	-31	3,390	-0.91%
2023/03/17	0	0.00	4	88.10	88.50	-4	3,318	-0.12%
2023/03/16	23	87.47	2	87.35	86.80	21	3,310	0.63%
2023/03/15	1	86.80	2	87.00	86.80	-1	3,365	-0.03%
2023/03/14	4	86.53	11	87.51	86.10	-7	3,395	-0.21%
2023/03/13	4	87.90	4	87.65	88.40	0	3,426	0.00%
2023/03/10	14	89.44	29	89.98	88.90	-15	3,468	-0.43%
2023/03/09	32	92.67	4	92.23	92.00	28	3,536	0.79%
2023/03/08	14	92.09	5	91.96	92.30	9	3,547	0.25%
2023/03/07	3	91.83	9	91.43	92.50	-6	3,544	-0.17%
2023/03/06	6	89.78	5	90.24	90.70	1	3,527	0.03%
2023/03/03	64	88.60	23	88.99	89.20	41	3,536	1.16%
2023/03/02	10	92.15	3	90.80	90.80	7	3,372	0.21%
2023/03/01	4	92.70	3	93.03	93.00	1	3,378	0.03%
2023/02/24	5	93.26	0	0.00	93.10	5	3,413	0.15%
2023/02/23	0	0.00	3	94.13	93.90	-3	3,423	-0.09%
2023/02/22	18.2	93.47	5	93.88	93.20	13.2	3,543	0.37%
2023/02/21	13	97.92	63	97.36	97.10	-50	3,626	-1.38%
2023/02/20	9	97.28	2	97.10	97.50	7	3,771	0.19%
2023/02/17	14	96.64	6	97.07	96.50	8	4,007	0.20%
2023/02/16	53	97.48	2	97.10	97.90	51	4,067	1.25%
2023/02/15	7	96.93	42	96.37	95.90	-35	4,178	-0.84%
2023/02/14	44	96.96	10.3	96.91	97.00	33.7	4,192	0.80%
2023/02/13	3	95.27	61	95.56	96.10	-58	4,328	-1.34%
2023/02/10	23	96.40	13	96.54	95.20	10	4,382	0.23%
2023/02/09	21	99.16	2	98.80	98.30	19	4,372	0.43%
2023/02/08	42	98.98	7.2	99.07	98.90	34.8	4,401	0.79%
2023/02/07	0	0.00	3	97.27	97.60	-3	4,395	-0.07%
2023/02/06	13.2	98.32	4	99.15	96.90	9.2	4,427	0.21%
2023/02/03	25	100.74	19	100.02	98.20	6	4,387	0.14%
2023/02/02	11	99.60	81	99.26	100.00	-70	4,351	-1.61%
2023/02/01	15.1	96.73	6	96.88	96.70	9.1	4,263	0.21%
2023/01/31	38	96.02	11	95.95	96.30	27	4,303	0.63%
2023/01/30	27	93.59	13	93.10	94.80	14	4,295	0.33%
2023/01/17	4	89.70	2	90.00	89.50	2	4,271	0.05%
2023/01/16	2	88.40	5	89.44	90.00	-3	4,315	-0.07%
2023/01/13	7	88.80	2	89.30	87.70	5	4,344	0.12%
2023/01/12	13	91.31	16	90.93	89.20	-3	4,404	-0.07%
2023/01/11	3	90.63	14	90.69	90.40	-11	4,408	-0.25%
2023/01/10	16	89.84	7	90.66	89.80	9	4,472	0.20%
2023/01/09	15	90.25	11	90.56	90.50	4	4,547	0.09%
2023/01/06	1	88.80	18	87.33	88.80	-17	4,610	-0.37%
2023/01/05	4	86.85	1	87.30	85.90	3	4,723	0.06%
2023/01/04	0	0.00	5	85.98	85.90	-5	4,801	-0.10%
2023/01/03	0	0.00	5	85.74	86.20	-5	4,956	-0.10%
2022/12/30	6	84.80	2	86.70	84.60	4	5,051	0.08%
2022/12/29	7	85.09	3	85.60	85.10	4	5,112	0.08%
2022/12/28	16	86.54	3	86.07	86.00	13	5,227	0.25%
2022/12/27	4	88.65	22	89.04	88.80	-18	5,318	-0.34%
2022/12/26	4	86.80	3.1	87.88	88.30	0.9	5,391	0.02%
2022/12/23	19	86.29	4	86.53	86.90	15	5,515	0.27%
2022/12/22	4.3	86.55	4	88.20	86.90	0.3	5,581	0.00%
2022/12/21	3	88.23	4	89.05	87.60	-1	5,715	-0.02%
2022/12/20	10.1	89.85	4	91.10	88.50	6.1	5,847	0.10%
2022/12/19	10.1	90.91	7	91.27	90.90	3.1	6,017	0.05%
2022/12/16	10	92.84	8	93.04	93.20	2	6,155	0.03%
2022/12/14	1	94.40	4	95.05	95.90	-3	6,247	-0.05%
2022/12/13	8	94.78	11	94.55	93.80	-3	6,275	-0.05%
2022/12/12	8.2	94.77	6	94.95	95.00	2.1	6,289	0.03%
2022/12/09	6.1	97.16	7	97.27	96.10	-0.9	6,319	-0.01%
2022/12/08	4	96.40	3	97.03	97.10	1	6,371	0.02%
2022/12/07	11	97.74	11	98.12	96.20	0	6,462	0.00%
2022/12/06	35	100.19	1	99.80	99.80	34	6,454	0.53%
2022/12/05	14	103.89	10	104.40	103.00	4	6,541	0.06%
2022/12/02	4	102.25	7	102.71	102.50	-3	6,546	-0.05%
2022/12/01	11	101.23	31.1	101.15	102.00	-20.1	6,589	-0.31%
2022/11/30	9	98.39	6	98.95	98.10	3	6,601	0.05%
2022/11/29	6	97.12	10	97.71	98.30	-4	6,693	-0.06%
2022/11/28	6	95.97	21	96.57	97.80	-15	6,786	-0.22%
2022/11/25	24	97.13	28	98.60	96.00	-4	6,967	-0.06%
2022/11/24	20	98.78	12	98.90	98.80	8	6,996	0.11%
2022/11/23	11	98.96	5	99.46	98.30	6	7,077	0.08%
2022/11/22	6	99.42	5	98.44	98.30	1	7,184	0.01%
2022/11/21	3	100.17	4	100.50	100.00	-1	7,322	-0.01%
2022/11/18	9	102.01	8	102.84	99.60	1	7,455	0.01%
2022/11/17	6	99.62	26	100.88	102.00	-20	7,553	-0.26%
2022/11/16	16.1	99.81	22	98.70	98.30	-5.9	7,672	-0.08%
2022/11/15	35.2	98.02	45	98.61	101.00	-9.8	7,668	-0.13%
2022/11/14	22	94.80	14	95.15	95.30	8	8,013	0.10%
2022/11/11	11	96.11	17	97.78	93.60	-6	8,238	-0.07%
2022/11/10	14	93.26	11	93.63	93.00	3	8,202	0.04%
2022/11/09	13	93.69	22	94.58	94.30	-9	8,285	-0.11%
2022/11/08	13	92.25	12	92.28	90.40	1	8,385	0.01%
2022/11/07	10	91.68	10	91.31	91.10	0	8,445	0.00%
2022/11/04	12	88.80	7	90.23	91.10	5	8,609	0.06%
2022/11/03	8	88.50	6	89.28	89.90	2	8,677	0.02%
2022/11/02	9	89.12	14	89.21	89.40	-5	8,945	-0.06%
2022/11/01	10	87.42	11	87.62	87.70	-1	8,968	-0.01%
2022/10/31	11	86.33	16	86.88	87.00	-5	9,084	-0.06%
2022/10/28	11	84.29	13	84.23	83.90	-2	9,165	-0.02%
2022/10/27	8	85.11	14	83.91	85.90	-6	9,348	-0.06%
2022/10/26	7	82.29	6	82.48	81.90	1	9,542	0.01%
2022/10/25	17	84.11	8	83.45	82.50	9	9,588	0.09%
2022/10/24	4	85.73	8	86.53	85.00	-4	9,723	-0.04%
2022/10/21	9	86.04	6	85.58	84.00	3	9,912	0.03%
2022/10/20	12	85.88	12	86.05	86.20	0	10,050	0.00%
2022/10/19	13	87.23	11	86.75	85.80	2	10,335	0.02%
2022/10/18	12	87.90	13	88.28	87.90	-1	10,432	-0.01%
2022/10/17	28	84.99	16	85.74	86.80	12	10,554	0.11%
2022/10/14	7	88.56	44	88.94	89.10	-37	10,742	-0.34%
2022/10/13	66	86.48	15	87.03	83.00	51	11,153	0.46%
2022/10/12	16	90.89	10.2	90.81	90.00	5.8	11,255	0.05%
2022/10/11	20.2	90.97	8	91.08	90.80	12.2	11,414	0.11%
2022/10/07	25	99.13	16	98.81	97.50	9	11,748	0.08%
2022/10/06	9	101.06	13	101.53	101.50	-4	11,787	-0.03%
2022/10/05	19	100.68	24.8	101.51	99.80	-5.8	11,825	-0.05%
2022/10/04	14	99.89	10	99.34	101.00	4	11,829	0.03%
2022/10/03	11	94.90	15	94.52	94.80	-4	12,009	-0.03%
2022/09/30	14.1	90.22	13	91.12	95.00	1.1	12,487	0.01%
2022/09/29	24	92.50	15	91.91	91.10	9	12,909	0.07%
2022/09/28	24.3	94.77	45	93.10	90.70	-20.7	13,222	-0.16%
2022/09/27	17.2	98.34	16	98.30	99.60	1.2	13,774	0.01%
2022/09/26	22.3	102.06	20	101.58	98.50	2.3	14,054	0.02%
2022/09/23	20.1	109.52	8	108.13	107.00	12.1	14,215	0.08%
2022/09/22	4.1	110.59	9	111.50	114.00	-4.9	14,252	-0.03%
2022/09/21	8	110.69	2	110.00	110.00	6	14,266	0.04%
2022/09/20	4	110.63	6	112.25	113.00	-2	14,345	-0.01%
2022/09/19	5.1	109.30	8	109.94	109.50	-3	14,511	-0.02%
2022/09/16	10.1	111.04	12	110.83	109.50	-1.9	14,612	-0.01%
2022/09/15	27	113.13	21	113.43	111.50	6	14,736	0.04%
2022/09/14	12	111.13	22	111.05	114.00	-10	14,959	-0.07%
2022/09/13	13	112.88	11	112.41	111.50	2	15,080	0.01%
2022/09/12	16	112.91	12	113.08	112.50	4	15,194	0.03%
2022/09/08	6	107.08	17	107.94	110.00	-11	15,217	-0.07%
2022/09/07	23	105.39	22	106.84	105.00	1	15,282	0.01%
2022/09/06	22.1	108.51	17	107.21	107.00	5.1	15,312	0.03%
2022/09/05	35	112.26	10.1	110.97	110.50	24.9	15,354	0.16%
2022/09/02	21	113.86	26	113.75	115.00	-5	15,372	-0.03%
2022/09/01	27.1	114.60	14	114.71	113.00	13.1	15,352	0.09%
2022/08/31	13	115.23	11	115.27	115.50	2	15,307	0.01%
2022/08/30	18	116.36	16	116.56	117.00	2	15,517	0.01%
2022/08/29	16	112.16	27	113.67	116.00	-11	15,566	-0.07%
2022/08/26	19	117.16	13	116.54	115.50	6	15,485	0.04%
2022/08/25	3	116.50	26	116.10	117.00	-23	15,471	-0.15%
2022/08/24	25	114.96	9	114.83	113.00	16	15,425	0.10%
2022/08/23	17	112.53	14	113.54	115.50	3	15,405	0.02%
2022/08/22	10	112.40	20	112.95	111.50	-10	15,309	-0.07%
2022/08/19	35.1	113.99	31.1	114.02	113.00	4	15,226	0.03%
2022/08/18	19	104.95	39	107.21	109.00	-20	14,800	-0.14%
2022/08/17	20	103.70	4	102.50	102.50	16	14,631	0.11%
2022/08/16	18	105.44	9	105.06	104.50	9	14,638	0.06%
2022/08/15	6.1	105.91	21	104.45	105.50	-14.9	14,659	-0.10%
2022/08/12	11.1	101.14	23	101.63	101.50	-11.9	14,467	-0.08%
2022/08/11	15	101.03	15	102.07	99.60	0	14,453	0.00%
2022/08/10	19	99.36	11	99.36	98.50	8	14,537	0.06%
2022/08/09	17	100.53	26	101.65	101.00	-9	14,513	-0.06%
2022/08/08	9	98.23	14	98.63	99.50	-5	14,328	-0.03%
2022/08/05	9	98.36	22.2	97.73	98.80	-13.2	14,409	-0.09%
2022/08/04	11.1	93.63	8	94.00	95.00	3.1	14,382	0.02%
2022/08/03	25.2	94.17	19	93.39	93.20	6.2	14,364	0.04%
2022/08/02	54.2	96.43	20	95.62	96.20	34.2	14,293	0.24%
2022/08/01	10	100.80	5	100.70	100.50	5	14,116	0.04%
2022/07/29	8	101.19	18	101.78	102.50	-10	14,118	-0.07%
2022/07/28	17	99.41	19	99.68	98.50	-2	14,034	-0.01%
2022/07/27	21.1	98.04	22	98.35	99.50	-0.9	13,908	-0.01%
2022/07/26	41.1	100.34	19	100.02	97.40	22.1	13,776	0.16%
2022/07/25	9	98.40	20	99.92	100.50	-11	13,539	-0.08%
2022/07/22	23	99.78	18	101.16	99.10	5	13,580	0.04%
2022/07/21	24	100.93	17	101.11	101.50	7	13,675	0.05%
2022/07/20	40	99.46	49	100.24	99.30	-9	13,520	-0.07%
2022/07/19	36	93.73	36	93.03	94.30	0	13,162	0.00%
2022/07/18	20	94.17	27.1	94.11	93.00	-7.1	13,027	-0.05%
2022/07/15	55	91.85	39.2	92.41	93.00	15.8	12,806	0.12%
2022/07/14	32.1	87.05	31	87.78	88.00	1.1	12,375	0.01%
2022/07/13	18.2	85.44	11	84.99	83.50	7.2	12,311	0.06%
2022/07/12	5.1	83.90	8	83.61	82.00	-2.9	12,306	-0.02%
2022/07/11	26	87.00	34	87.12	87.90	-8	12,314	-0.06%
2022/07/08	68.2	89.52	67	89.80	88.50	1.2	12,130	0.01%
2022/07/07	39.2	84.57	37	84.06	85.00	2.2	11,708	0.02%
2022/07/06	38	86.37	30	86.43	83.50	8	11,235	0.07%
2022/07/05	30	88.13	32	89.03	90.10	-2	10,979	-0.02%
2022/07/04	18	94.84	8	95.95	90.90	10	10,346	0.10%
2022/07/01	28.1	103.83	19	104.71	101.00	9.1	10,130	0.09%
2022/06/30	28.2	115.68	14	115.46	112.00	14.2	9,861	0.14%
2022/06/29	6	121.42	7	123.07	124.00	-1	9,795	-0.01%
2022/06/28	17	123.15	6	124.00	124.50	11	10,015	0.11%
2022/06/27	10	123.65	24	122.81	125.00	-14	10,509	-0.13%
2022/06/24	15	118.27	6	117.50	116.50	9	10,563	0.09%
2022/06/23	19	117.24	20	116.73	119.00	-1	10,810	-0.01%
2022/06/22	31	119.00	30.2	119.01	119.50	0.9	11,550	0.01%
2022/06/21	12.1	114.57	27	114.93	118.00	-14.9	11,540	-0.13%
2022/06/20	28.2	114.98	6	115.08	108.50	22.2	11,618	0.19%
2022/06/17	5	118.20	14	118.82	118.50	-9	11,816	-0.08%
2022/06/16	12	126.54	9	123.22	120.50	3	12,158	0.02%
2022/06/15	16	129.50	12	127.21	126.50	4	12,606	0.03%
2022/06/14	10	131.90	7.2	132.10	131.00	2.8	13,160	0.02%
2022/06/13	14	130.57	22	132.27	133.50	-8	13,413	-0.06%
2022/06/10	14	133.79	9	133.17	132.50	5	13,626	0.04%
2022/06/09	15	133.17	21.1	133.98	134.50	-6.1	13,963	-0.04%
2022/06/08	12.2	132.48	30	133.83	133.50	-17.9	14,265	-0.13%
2022/06/07	11	129.82	10	129.30	130.00	1	14,193	0.01%
2022/06/06	4.1	127.49	11	126.73	127.00	-6.9	14,134	-0.05%
2022/06/02	14	127.57	16	127.94	127.50	-2	14,263	-0.01%
2022/06/01	8	126.31	9	126.61	126.00	-1	14,291	-0.01%
2022/05/31	25.1	126.40	19	126.50	126.50	6.1	14,344	0.04%
2022/05/30	7	123.57	15.1	123.86	125.00	-8.1	14,311	-0.06%
2022/05/27	4	121.38	1	119.50	119.00	3	14,305	0.02%
2022/05/26	21	121.95	39	121.53	119.50	-18	14,337	-0.13%
2022/05/25	6.1	118.87	14	119.64	120.50	-7.9	14,351	-0.06%
2022/05/24	16	119.50	8	116.44	115.50	8	14,427	0.06%
2022/05/23	11	121.09	11	121.82	121.00	0	14,403	0.00%
2022/05/20	12	119.71	12	119.13	119.00	0	14,368	0.00%
2022/05/19	8	117.19	12	118.46	120.00	-4	14,446	-0.03%
2022/05/18	12	120.63	16	120.06	121.00	-4	14,456	-0.03%
2022/05/17	7	115.71	9	116.00	117.00	-2	14,241	-0.01%
2022/05/16	17.2	115.46	13	115.04	113.00	4.2	14,299	0.03%
2022/05/13	10	113.95	14	114.50	113.50	-4	14,329	-0.03%
2022/05/12	7	111.14	6	113.08	108.50	1	14,376	0.01%
2022/05/11	7.1	113.43	8	113.19	112.00	-0.9	14,608	-0.01%
2022/05/10	6	109.00	7	110.43	113.50	-1	14,616	-0.01%
2022/05/09	15	112.20	14	110.04	108.50	1	14,710	0.01%
2022/05/06	11	108.50	27	111.17	116.00	-16	14,893	-0.11%
2022/05/05	14	113.07	5	114.10	113.00	9	14,931	0.06%
2022/05/04	8	111.44	8	111.00	112.00	0	14,911	0.00%
2022/05/03	4	105.88	5	107.00	108.00	-1	14,981	-0.01%
2022/04/29	8	105.69	4	106.63	105.00	4	15,109	0.03%
2022/04/28	8	102.50	12	102.63	102.50	-4	15,062	-0.03%
2022/04/27	35	104.04	28	103.23	106.00	7	14,925	0.05%
2022/04/26	4	111.00	16	109.84	110.00	-12	14,714	-0.08%
2022/04/25	33	110.45	16	110.09	110.00	17	14,715	0.12%
2022/04/22	14.1	117.24	5	117.30	115.00	9.1	14,672	0.06%
2022/04/21	4	122.50	1	123.00	123.00	3	14,735	0.02%
2022/04/20	3	121.83	3	121.83	122.50	0	14,857	0.00%
2022/04/19	3	123.67	2	122.75	121.00	1	15,002	0.01%
2022/04/18	12	121.71	11	121.82	119.50	1	15,138	0.01%
2022/04/15	29	126.29	21	124.10	123.00	8	15,233	0.05%
2022/04/14	13	131.77	4.2	131.63	130.50	8.8	15,425	0.06%
2022/04/13	16	127.63	18	129.06	130.50	-2	15,411	-0.01%
2022/04/12	7	127.21	8	127.13	124.50	-1	15,455	-0.01%
2022/04/11	10	128.55	7	128.50	128.50	3	15,497	0.02%
2022/04/08	8	126.13	13.5	126.58	128.00	-5.5	15,499	-0.04%
2022/04/07	16	127.34	11	128.73	124.50	5	15,528	0.03%
2022/04/06	14	130.07	11	130.77	130.50	3	15,634	0.02%
2022/04/01	18	130.97	7	132.86	133.50	11	15,910	0.07%
2022/03/31	41.2	133.45	5	133.30	133.00	36.2	16,040	0.23%
2022/03/30	40	136.56	140.1	137.00	137.50	-100.1	15,779	-0.63%	大賣/
2022/03/29	14	135.64	35	133.90	131.00	-21	15,296	-0.14%
2022/03/28	48	135.04	25	135.94	136.50	23	15,114	0.15%
2022/03/25	57.3	138.49	69.1	138.23	134.00	-11.8	14,809	-0.08%
2022/03/24	11.1	130.68	30	132.50	134.50	-18.9	14,028	-0.13%
2022/03/23	21	132.02	36	132.46	130.50	-15	13,891	-0.11%
2022/03/22	56.1	131.97	35	131.77	132.00	21.1	13,907	0.15%
2022/03/21	42.1	131.19	27.1	132.19	131.50	15	13,712	0.11%
2022/03/18	48	128.47	22	128.80	129.50	26	13,415	0.19%
2022/03/17	26	123.94	71.3	123.97	127.00	-45.3	13,097	-0.35%
2022/03/16	54	117.77	33	118.89	115.50	21	12,561	0.17%
2022/03/15	12	119.08	23	119.87	116.00	-11	12,323	-0.09%
2022/03/14	33	120.02	24	119.94	120.50	9	12,224	0.07%
2022/03/11	24.1	116.39	36	116.75	117.50	-11.9	12,051	-0.10%
2022/03/10	0	0.00	24.1	116.51	118.00	-24.1	11,755	-0.21%
2022/03/09	12	108.38	7	109.07	107.50	5	11,998	0.04%
2022/03/08	23.1	107.91	26	109.29	106.00	-2.9	12,521	-0.02%
2022/03/07	16	110.56	13	109.08	108.00	3	12,436	0.02%
2022/03/04	21	116.69	26	117.40	117.00	-5	12,518	-0.04%
2022/03/03	35	117.26	5	115.70	114.50	30	12,739	0.24%
2022/03/02	43	112.22	19	113.55	115.50	24	12,940	0.19%
2022/03/01	10	108.00	16	108.97	111.00	-6	13,007	-0.05%
2022/02/25	9	105.89	22	104.98	107.50	-13	13,312	-0.10%
2022/02/24	27.1	102.02	23	100.89	101.00	4.1	13,622	0.03%
2022/02/23	18	106.86	14	107.04	107.00	4	13,708	0.03%
2022/02/22	26	108.38	26	108.87	107.00	0	14,312	0.00%
2022/02/21	25.1	113.52	14	112.79	113.00	11.1	14,773	0.07%
2022/02/18	16	116.72	12	116.92	117.50	4	15,619	0.03%
2022/02/17	13	117.08	10	116.45	116.00	3	16,741	0.02%
2022/02/16	8	116.69	24	117.60	116.00	-16	17,296	-0.09%
2022/02/15	19	116.37	23	117.30	115.00	-4	17,696	-0.02%
2022/02/14	18	115.81	17	114.35	114.50	1	18,179	0.01%
2022/02/11	54.1	120.36	61	118.57	120.50	-6.9	18,412	-0.04%
2022/02/10	26.1	113.85	9	114.00	113.50	17.1	18,570	0.09%
2022/02/09	30	114.12	31	114.06	115.50	-1	18,977	-0.01%
2022/02/08	35	108.67	20	109.58	109.00	15	19,452	0.08%
2022/02/07	15	105.23	13	105.19	106.50	2	19,958	0.01%
2022/01/26	8	105.31	10	106.10	106.00	-2	20,938	-0.01%
2022/01/25	18	108.17	9	106.94	105.00	9	22,199	0.04%
2022/01/24	12.5	107.28	21	108.93	112.00	-8.5	23,333	-0.04%
2022/01/21	19.1	109.85	13	109.35	107.50	6.1	24,393	0.03%
2022/01/20	7.5	112.73	5	113.00	113.00	2.5	24,821	0.01%
2022/01/19	9	113.50	11.1	113.63	113.00	-2.1	25,702	-0.01%
2022/01/18	19	118.05	15	118.07	116.00	4	27,585	0.01%
2022/01/17	15.1	116.01	7	116.36	118.50	8.1	27,949	0.03%
2022/01/14	21	111.40	22.1	112.34	115.50	-1.1	28,705	0.00%
2022/01/13	13.4	114.08	6	114.50	114.50	7.4	29,333	0.03%
2022/01/12	10.1	118.22	18	119.22	116.50	-7.9	30,283	-0.03%
2022/01/11	31.2	119.08	15	118.13	117.50	16.2	31,864	0.05%
2022/01/10	12	122.38	15	123.27	125.50	-3	32,869	-0.01%
2022/01/07	23.4	128.17	17.1	124.92	123.50	6.3	33,851	0.02%
2022/01/06	18	133.25	29	133.43	134.00	-11	34,726	-0.03%
2022/01/05	16.2	136.21	6.1	135.50	135.00	10.2	35,729	0.03%
2022/01/04	9.4	142.33	5	142.50	141.00	4.4	36,751	0.01%
2022/01/03	8	144.75	19	146.18	144.50	-11	38,902	-0.03%
2021/12/30	19.4	145.24	8	143.94	143.00	11.4	39,815	0.03%
2021/12/29	25	147.24	21	148.07	146.00	4	40,713	0.01%
2021/12/28	17	146.59	19	146.29	145.50	-2	41,252	0.00%
2021/12/27	13	142.46	27	141.63	144.50	-14	41,547	-0.03%
2021/12/24	3	137.00	4	136.75	136.00	-1	41,792	0.00%
2021/12/23	4.1	138.88	3	139.50	138.00	1.1	42,607	0.00%
2021/12/22	5	138.70	2	139.00	136.00	3	43,380	0.01%
2021/12/21	2	136.75	3	136.67	136.00	-1	44,216	0.00%
2021/12/20	8	133.56	5.2	133.33	134.50	2.9	45,849	0.01%
2021/12/17	13	138.08	5	137.30	136.50	8	47,177	0.02%
2021/12/16	8.1	141.42	16	143.25	143.00	-8	48,924	-0.02%
2021/12/15	7	134.57	10	134.40	137.00	-3	49,234	-0.01%
2021/12/14	10	134.15	12	134.83	133.50	-2	49,407	0.00%
2021/12/13	12.2	134.52	19	134.82	134.00	-6.8	49,442	-0.01%
2021/12/10	14	138.75	7.2	137.88	137.50	6.9	49,568	0.01%
2021/12/09	21.1	140.48	14	140.68	141.50	7.1	49,819	0.01%
2021/12/08	11	144.23	25	144.76	143.00	-14	50,199	-0.03%
2021/12/07	29	145.41	12.2	143.94	143.00	16.8	50,938	0.03%
2021/12/06	29	150.19	8	150.25	149.50	21	51,266	0.04%
2021/12/03	30.1	156.76	28.2	156.52	155.00	1.9	51,575	0.00%
2021/12/02	55.3	153.48	53	154.49	156.00	2.3	51,503	0.00%
2021/12/01	11	148.23	7.1	148.79	148.00	3.9	51,169	0.01%
2021/11/30	10	149.95	13.1	150.95	150.00	-3.1	51,467	-0.01%
2021/11/29	23.1	147.73	19	148.63	148.50	4.1	51,759	0.01%
2021/11/26	30	143.42	30	144.90	148.50	0	51,975	0.00%
2021/11/25	4.1	146.00	1	147.00	145.50	3.1	51,787	0.01%
2021/11/24	15.1	144.47	12	145.29	145.00	3.1	51,859	0.01%
2021/11/23	22	151.07	25.1	151.54	147.00	-3.1	51,866	-0.01%
2021/11/22	30.1	155.60	11	154.64	153.00	19.1	51,979	0.04%
2021/11/19	26	159.31	33	161.36	156.00	-7	52,766	-0.01%
2021/11/18	48.3	160.67	18.1	158.87	157.00	30.3	52,749	0.06%
2021/11/17	34	165.66	51	165.58	165.50	-17	52,962	-0.03%
2021/11/16	69.1	166.25	65.1	167.00	159.50	4	52,558	0.01%
2021/11/15	29.2	156.42	38.1	156.19	159.00	-8.9	51,648	-0.02%
2021/11/12	36	152.50	21	153.24	149.00	15	51,393	0.03%
2021/11/11	25	147.34	26	149.29	151.50	-1	51,178	0.00%
2021/11/10	23	142.22	27	143.33	145.00	-4	50,801	-0.01%
2021/11/09	32.2	145.75	16	144.69	142.00	16.2	50,612	0.03%
2021/11/08	14.1	144.64	26.4	144.12	146.50	-12.4	50,327	-0.02%
2021/11/05	30	149.18	17	148.71	147.50	13	50,121	0.03%
2021/11/04	24.1	157.12	18.2	158.48	150.00	5.9	49,748	0.01%
2021/11/03	41.2	155.76	38	156.30	160.50	3.2	49,363	0.01%
2021/11/02	74.1	163.26	40	160.17	154.00	34.1	48,518	0.07%
2021/11/01	61	160.68	61.2	162.65	165.50	-0.2	47,371	0.00%
2021/10/29	42.2	151.32	80	151.45	152.50	-37.8	46,367	-0.08%
2021/10/28	25	143.24	40.1	143.23	142.50	-15.1	45,320	-0.03%
2021/10/27	103	142.22	69.2	142.22	141.50	33.8	45,025	0.08%	大買/
2021/10/26	114	143.09	118.1	144.23	140.00	-4.1	44,406	-0.01%	大買/大賣/
2021/10/25	23	134.35	42.1	135.40	135.00	-19.1	42,768	-0.04%
2021/10/22	57	132.46	50	133.96	135.50	7	42,815	0.02%
2021/10/21	70	135.94	57	135.25	132.50	13	42,435	0.03%
2021/10/20	42	131.77	47	133.04	135.50	-5	42,141	-0.01%
2021/10/19	112	133.56	116	134.07	129.50	-4	41,482	-0.01%	大買/大賣/
2021/10/18	54.1	128.02	41	128.34	132.00	13.1	40,515	0.03%
2021/10/15	65	124.28	98.1	124.99	128.50	-33.1	40,101	-0.08%
2021/10/14	62.6	119.40	64	119.54	117.00	-1.4	39,579	0.00%
2021/10/13	46	127.53	37.1	127.22	122.00	8.9	39,274	0.02%
2021/10/12	64	126.41	61.3	127.33	128.50	2.7	39,148	0.01%
2021/10/08	161.2	126.59	138.1	126.04	124.00	23	39,173	0.06%	大買/大賣/
2021/10/07	60.3	120.55	97.2	120.94	124.50	-36.9	37,710	-0.10%
2021/10/06	59.2	116.13	56	115.73	113.50	3.2	37,871	0.01%
2021/10/05	39.1	106.10	29.3	108.90	113.50	9.8	37,204	0.03%
2021/10/04	18.2	110.90	14	108.79	106.00	4.2	36,571	0.01%
2021/10/01	9.3	113.48	11	113.00	112.00	-1.8	36,165	0.00%
2021/09/30	19	115.08	20	115.50	118.00	-1	36,074	0.00%
2021/09/29	36.4	114.68	12.3	114.99	112.00	24.1	35,335	0.07%
2021/09/28	31	123.52	24	123.42	122.00	7	34,671	0.02%
2021/09/27	68.2	125.89	104.1	125.86	123.00	-35.9	33,883	-0.11%	大賣/
2021/09/24	61	121.20	53	120.66	119.50	8	32,349	0.02%
2021/09/23	76.3	115.88	107.2	118.70	121.00	-30.9	31,055	-0.10%	大賣/
2021/09/22	20	107.13	28	108.41	110.50	-8	29,473	-0.03%
2021/09/17	18	105.42	20	105.25	107.50	-2	29,084	-0.01%
2021/09/16	18	101.92	17	102.18	101.50	1	28,932	0.00%
2021/09/15	24	102.79	14	100.71	100.50	10	28,857	0.03%
2021/09/14	11	107.95	14.1	108.02	106.00	-3.1	28,654	-0.01%
2021/09/13	52.2	108.37	37.1	108.44	106.50	15.1	28,806	0.05%
2021/09/10	32	105.70	44.6	106.21	108.00	-12.6	28,763	-0.04%
2021/09/09	34.5	99.37	35	99.83	101.50	-0.5	28,549	0.00%
2021/09/08	22.2	97.48	17	96.56	94.60	5.2	28,436	0.02%
2021/09/07	23.4	100.61	18	99.74	98.60	5.4	28,804	0.02%
2021/09/06	28	104.16	29	103.81	103.50	-1	29,578	0.00%
2021/09/03	35.5	104.69	19	103.68	103.00	16.5	29,580	0.06%
2021/09/02	32.3	111.44	14	110.32	106.00	18.3	29,540	0.06%
2021/09/01	44	109.63	69.5	111.32	114.00	-25.5	29,120	-0.09%
2021/08/31	17	106.26	14.1	106.86	109.00	2.9	28,646	0.01%
2021/08/30	20	106.73	20	106.55	106.00	0	28,721	0.00%
2021/08/27	31.3	107.65	14	105.71	104.50	17.3	28,782	0.06%
2021/08/26	8	107.44	16	108.34	111.50	-8	29,032	-0.03%
2021/08/25	73	110.12	65.1	109.32	106.50	8	28,704	0.03%
2021/08/24	32	105.45	32	105.61	105.00	0	27,801	0.00%
2021/08/23	68	100.27	44.1	102.83	104.00	23.9	27,303	0.09%
2021/08/20	27	93.48	65	93.49	94.60	-38	26,844	-0.14%
2021/08/19	14	88.28	16	88.21	86.00	-2	26,642	-0.01%
2021/08/18	19.1	85.11	15	86.25	89.80	4.1	26,569	0.02%
2021/08/17	12.1	88.64	23	87.51	84.50	-10.9	26,688	-0.04%
2021/08/16	14	89.76	13	91.19	92.00	1	26,509	0.00%
2021/08/13	19	94.04	12	92.61	90.30	7	26,453	0.03%
2021/08/12	15.1	94.19	16	95.11	95.60	-1	26,366	0.00%
2021/08/11	20	93.83	10	93.46	93.30	10	26,380	0.04%
2021/08/10	24.2	95.11	26	96.48	96.50	-1.8	26,198	-0.01%
2021/08/09	37.9	98.77	18	98.26	95.40	19.9	26,051	0.08%
2021/08/06	24.1	107.14	9	107.06	106.00	15.1	25,867	0.06%
2021/08/05	18	107.36	41	109.26	112.50	-23	25,914	-0.09%
2021/08/04	34	108.57	27	108.76	107.00	7	26,200	0.03%
2021/08/03	10	108.10	12	108.67	108.50	-2	26,113	-0.01%
2021/08/02	13.2	104.52	16	105.19	106.50	-2.8	26,038	-0.01%
2021/07/30	33.4	106.87	17	105.44	102.50	16.4	25,949	0.06%
2021/07/29	19	105.55	18	106.53	108.00	1	25,755	0.00%
2021/07/28	28.5	102.84	21	104.57	104.50	7.5	25,598	0.03%
2021/07/27	42	119.52	49.1	115.16	112.00	-7.1	25,361	-0.03%
2021/07/26	26.1	117.98	22.4	118.49	118.00	3.8	25,132	0.01%
2021/07/23	24	116.21	16	113.84	114.00	8	24,749	0.03%
2021/07/22	47.3	120.06	32.6	120.49	121.50	14.8	24,472	0.06%
2021/07/21	34.1	112.51	36	113.86	117.00	-1.9	23,826	-0.01%
2021/07/20	16.4	112.03	53	109.50	106.50	-36.6	23,256	-0.16%
2021/07/19	22	115.70	13	115.38	112.50	9	22,976	0.04%
2021/07/16	59.1	107.20	71.1	108.09	111.00	-12	22,765	-0.05%
2021/07/15	87	100.54	174.2	97.77	107.00	-87.2	22,479	-0.39%	大賣/
2021/07/14	21	96.55	50.9	97.56	99.60	-29.9	21,925	-0.14%
2021/07/13	240.4	97.51	82	96.87	90.60	158.4	21,341	0.74%	大買/鉅額交易
2021/07/12	7	88.60	40.2	89.56	92.70	-33.2	20,269	-0.16%
2021/07/09	31.2	84.29	22	85.06	84.30	9.2	20,067	0.05%
2021/07/08	22	84.58	7	84.79	83.70	15	20,187	0.07%
2021/07/07	34	84.04	42.2	83.94	84.30	-8.2	20,213	-0.04%
2021/07/06	14	80.39	16	80.92	79.70	-2	20,418	-0.01%
2021/07/05	18	80.24	13.2	80.49	80.60	4.8	20,953	0.02%
2021/07/02	33	77.70	8	77.50	79.20	25	21,542	0.12%
2021/07/01	7	77.01	10	76.68	76.10	-3	22,398	-0.01%
2021/06/30	10	78.13	8	78.65	78.30	2	23,111	0.01%
2021/06/29	14.3	79.37	28	79.75	77.70	-13.7	23,415	-0.06%
2021/06/28	29	84.06	11	82.84	81.50	18	23,399	0.08%
2021/06/25	21	85.59	19	85.42	85.00	2	24,037	0.01%
2021/06/24	15	83.48	19	83.97	83.10	-4	24,507	-0.02%
2021/06/23	19	82.36	19	83.06	82.90	0	24,570	0.00%
2021/06/22	27.1	84.55	30	83.75	81.00	-2.9	24,919	-0.01%
2021/06/21	29	86.88	35.1	86.83	85.20	-6.1	25,138	-0.02%
2021/06/18	33	84.41	57	85.15	87.50	-24	25,777	-0.09%
2021/06/17	35.1	80.35	22	80.30	81.10	13.1	25,476	0.05%
2021/06/16	52	79.92	41	80.83	78.40	11	25,378	0.04%
2021/06/15	31	75.98	79	78.12	79.90	-48	24,755	-0.19%
2021/06/11	14	71.90	27	72.33	72.70	-13	23,827	-0.05%
2021/06/10	25	71.25	26	71.43	70.10	-1	23,921	0.00%
2021/06/09	5	70.24	30	70.35	70.40	-25	23,846	-0.10%
2021/06/08	28	70.15	11	70.08	69.40	17	23,948	0.07%
2021/06/07	21	70.02	24	70.43	70.80	-3	23,914	-0.01%
2021/06/04	35	70.76	24	68.91	68.50	11	23,699	0.05%
2021/06/03	40	72.67	49	72.91	72.70	-9	23,504	-0.04%
2021/06/02	18	69.22	15	69.69	68.80	3	22,927	0.01%
2021/06/01	8	68.20	6	68.45	69.00	2	22,715	0.01%
2021/05/31	22	67.42	20	67.57	67.30	2	22,613	0.01%
2021/05/28	9	67.72	9	68.20	67.70	0	22,504	0.00%
2021/05/27	18	65.51	21	65.67	66.60	-3	22,262	-0.01%
2021/05/26	28	64.02	28	63.93	63.60	0	22,025	0.00%
2021/05/25	21	62.97	28	63.20	63.30	-7	21,986	-0.03%
2021/05/24	7	56.53	17	57.11	59.90	-10	21,802	-0.05%
2021/05/21	24	56.44	16	56.29	56.00	8	22,535	0.04%
2021/05/20	19	55.52	59	55.96	55.60	-40	22,687	-0.18%
2021/05/19	12	54.32	17	54.71	54.90	-5	22,627	-0.02%
2021/05/18	52	52.30	23	53.33	54.00	29	22,512	0.13%
2021/05/17	10	50.94	21	50.39	49.15	-11	22,514	-0.05%
2021/05/14	13	52.87	30	52.45	51.80	-17	22,385	-0.08%
2021/05/13	35	55.28	15	55.59	54.80	20	22,250	0.09%
2021/05/12	38	54.38	52	53.01	56.00	-14	22,119	-0.06%
2021/05/11	8	55.25	4	54.55	53.60	4	21,817	0.02%
2021/05/10	11	60.28	4	58.80	58.80	7	21,807	0.03%
2021/05/07	7	60.39	9.1	60.19	61.90	-2.1	21,825	-0.01%
2021/05/06	7	58.06	1	58.50	58.50	6	21,845	0.03%
2021/05/05	11	60.06	4	59.65	58.00	7	21,940	0.03%
2021/05/04	15	60.11	13	60.66	60.80	2	21,922	0.01%
2021/05/03	11	62.49	15	62.26	61.60	-4	21,814	-0.02%
2021/04/29	9	66.16	6	65.87	65.10	3	21,797	0.01%
2021/04/28	10	67.08	9	67.69	67.30	1	22,200	0.00%
2021/04/27	11	66.96	17	66.73	66.20	-6	22,450	-0.03%
2021/04/26	10	68.56	21	68.34	68.20	-11	22,748	-0.05%
2021/04/23	22	66.56	25	67.68	68.70	-3	23,292	-0.01%
2021/04/22	60	70.55	31	70.62	67.10	29	23,909	0.12%
2021/04/21	54	76.42	57	76.92	74.50	-3	24,734	-0.01%
2021/04/20	44	74.45	46	75.02	74.90	-2	24,436	-0.01%
2021/04/19	18	69.69	20	69.74	70.70	-2	24,647	-0.01%
2021/04/16	21	69.20	14	70.02	68.60	7	24,760	0.03%
2021/04/15	15	68.89	9	69.71	68.80	6	24,734	0.02%
2021/04/14	13	67.57	17	67.02	68.70	-4	24,716	-0.02%
2021/04/13	45	69.86	34	70.54	68.00	11	24,676	0.04%
2021/04/12	33.5	70.77	30	70.01	68.00	3.5	24,583	0.01%
2021/04/09	67	75.49	49	75.66	75.00	18	24,329	0.07%
2021/04/08	22	71.72	24.5	72.82	74.50	-2.5	23,755	-0.01%
2021/04/07	84.5	68.39	50	68.61	69.00	34.5	23,064	0.15%
2021/04/06	24.5	63.94	102	64.63	65.80	-77.5	22,461	-0.35%	大賣/
2021/04/01	45	60.81	18.3	61.55	59.90	26.7	21,918	0.12%
2021/03/31	20	60.47	21	60.17	59.50	-1	21,803	0.00%
2021/03/30	28	60.81	24.1	61.42	60.90	3.9	21,724	0.02%
2021/03/29	22	58.21	39	58.64	59.50	-17	21,067	-0.08%
2021/03/26	10	55.24	10	55.74	55.80	0	20,571	0.00%
2021/03/25	42	55.36	29	55.60	55.40	13	20,466	0.06%
2021/03/24	29	54.64	53.1	55.26	55.00	-24.1	20,076	-0.12%
2021/03/23	52	55.99	42	56.51	52.00	10	19,449	0.05%
2021/03/22	20	55.07	86	55.58	56.70	-66	18,413	-0.36%
2021/03/19	7	51.93	9	52.21	51.60	-2	18,192	-0.01%
2021/03/18	32	52.13	29	52.03	51.80	3	18,173	0.02%
2021/03/17	4	50.90	25	51.61	50.80	-21	18,553	-0.11%
2021/03/16	12	51.71	15	51.75	50.40	-3	19,764	-0.02%
2021/03/15	15	50.29	21	49.91	49.95	-6	20,109	-0.03%
2021/03/12	5	48.48	29	48.71	48.90	-24	20,161	-0.12%
2021/03/11	6	46.48	11	45.94	46.90	-5	20,259	-0.02%
2021/03/10	13	45.11	22	45.11	44.70	-9	20,376	-0.04%
2021/03/09	17	44.56	5	45.05	45.00	12	21,015	0.06%
2021/03/08	24	46.31	9	45.69	44.25	15	20,995	0.07%
2021/03/05	2	46.45	1	46.00	45.95	1	21,053	0.00%
2021/03/04	6	47.14	4	47.15	46.80	2	21,449	0.01%
2021/03/03	10	47.37	5	47.41	47.90	5	21,642	0.02%
2021/03/02	6	47.85	6	47.30	47.30	0	21,725	0.00%
2021/02/26	19	47.28	12	47.64	47.60	7	22,034	0.03%
2021/02/25	8	48.58	9	49.01	48.60	-1	22,532	0.00%
2021/02/24	28	49.96	29	50.05	49.40	-1	22,516	0.00%
2021/02/23	47	52.15	40	52.30	51.80	7	22,425	0.03%
2021/02/22	6	49.66	17	49.37	50.80	-11	21,548	-0.05%
2021/02/19	19	46.02	6	46.28	46.20	13	21,195	0.06%
2021/02/18	22	46.02	10	45.70	46.60	12	21,117	0.06%
2021/02/17	22	47.00	15	47.84	46.25	7	21,022	0.03%
2021/02/05	3	46.07	4	45.65	45.65	-1	20,861	0.00%
2021/02/04	8	46.46	6	46.33	46.10	2	20,786	0.01%
2021/02/03	27	47.71	6	47.74	47.25	21	20,700	0.10%
2021/02/02	8	46.81	11	47.10	48.00	-3	20,514	-0.01%
2021/02/01	18	44.55	18	44.70	45.85	0	20,331	0.00%
2021/01/29	11	46.32	9	45.92	44.80	2	20,125	0.01%
2021/01/28	10	47.82	12	47.92	47.10	-2	19,980	-0.01%
2021/01/27	14	48.20	24	48.78	49.10	-10	19,843	-0.05%
2021/01/26	8	48.72	5	48.18	48.00	3	19,622	0.02%
2021/01/25	5	48.33	5	49.03	49.30	0	19,481	0.00%
2021/01/22	11	49.11	13	49.23	49.70	-2	19,292	-0.01%
2021/01/21	18	50.70	14.4	50.59	48.65	3.6	19,067	0.02%
2021/01/20	16	50.01	16.5	49.51	49.40	-0.5	18,548	0.00%
2021/01/19	27	51.06	45.5	50.53	50.00	-18.5	18,146	-0.10%
2021/01/18	70	52.09	39.4	52.79	52.50	30.6	17,692	0.17%
2021/01/15	57	51.50	45	51.80	51.00	12	16,927	0.07%
2021/01/14	62	49.29	63.3	49.36	50.10	-1.3	16,128	-0.01%
2021/01/13	6	45.96	50.5	46.57	46.85	-44.5	14,645	-0.30%
2021/01/12	38	43.23	113	43.12	42.60	-75	14,261	-0.53%	大賣/
2021/01/11	17	41.06	37.4	41.03	41.70	-20.4	13,388	-0.15%
2021/01/08	5	39.12	5	39.04	38.85	0	13,094	0.00%
2021/01/07	8	39.65	7.5	39.61	39.30	0.5	13,116	0.00%
2021/01/06	29	40.56	62	39.06	39.80	-33	13,007	-0.25%
2021/01/05	22	41.38	4	41.39	41.15	18	12,715	0.14%
2021/01/04	29	42.00	16	42.34	42.60	13	12,539	0.10%
2020/12/31	9	40.24	12	40.47	40.60	-3	12,196	-0.02%
2020/12/30	23	40.67	2	40.55	40.10	21	12,164	0.17%
2020/12/29	43	41.66	33	41.16	41.00	10	12,057	0.08%
2020/12/28	44	41.15	10	41.53	41.65	34	11,676	0.29%
2020/12/25	38	40.15	18.3	40.45	39.85	19.7	11,341	0.17%
2020/12/24	15	39.28	17	39.23	39.40	-2	11,015	-0.02%
2020/12/23	3	38.83	11.9	38.79	39.20	-8.9	10,851	-0.08%
2020/12/22	49	38.14	55	37.97	37.20	-6	10,783	-0.06%
2020/12/21	19	37.85	15	37.58	37.50	4	10,875	0.04%
2020/12/18	22	38.50	13	38.57	38.85	9	10,875	0.08%
2020/12/17	15	37.90	17	37.84	38.85	-2	10,782	-0.02%
2020/12/16	14	38.38	3	38.55	38.25	11	10,654	0.10%
2020/12/15	27.5	38.43	19	38.69	37.70	8.5	10,552	0.08%
2020/12/14	21	39.76	34.5	40.72	40.15	-13.5	10,345	-0.13%
2020/12/11	63	39.19	50	40.09	38.80	13	10,064	0.13%
2020/12/10	58.3	41.30	68	41.55	41.10	-9.7	9,491	-0.10%
2020/12/09	22	37.96	54	38.32	39.60	-32	8,064	-0.40%
2020/12/08	32	35.35	30	35.70	36.00	2	7,328	0.03%
2020/12/07	34	35.05	13	35.10	35.20	21	7,011	0.30%
2020/12/04	1	33.75	14	33.83	34.00	-13	6,711	-0.19%
2020/12/03	49	34.53	61	34.13	33.45	-12	6,581	-0.18%
2020/12/02	23	32.80	12	32.86	32.65	11	6,209	0.18%
2020/12/01	13	32.69	11	32.67	32.30	2	6,100	0.03%
2020/11/30	32	33.25	19	33.57	32.85	13	5,978	0.22%
2020/11/27	6	32.47	9	32.32	32.30	-3	5,578	-0.05%
2020/11/26	5	31.95	79	32.04	31.95	-74	5,317	-1.39%
2020/11/25	66	31.97	24	32.31	32.05	42	5,187	0.81%
2020/11/24	85.4	31.74	53	31.62	31.70	32.4	4,817	0.67%
2020/11/23	6	29.92	24	29.94	29.80	-18	4,219	-0.43%
2020/11/20	45	29.30	85	29.40	29.65	-40	4,054	-0.99%
2020/11/19	1	28.50	0	0.00	28.50	1	3,864	0.03%
2020/11/18	0	0.00	27	28.19	28.15	-27	3,900	-0.69%
2020/11/17	5	28.65	8	28.29	28.20	-3	4,074	-0.07%
2020/11/13	0	0.00	10	27.91	27.95	-10	4,468	-0.22%
2020/11/12	12	27.93	11	27.77	27.65	1	4,634	0.02%
2020/11/11	0	0.00	15	27.80	27.80	-15	4,737	-0.32%
2020/11/10	0	0.00	21	27.60	27.65	-21	4,847	-0.43%
2020/11/09	21	27.90	1	27.85	27.85	20	4,878	0.41%
2020/11/06	0	0.00	8	27.40	27.40	-8	4,928	-0.16%
2020/11/05	0	0.00	2	27.50	27.50	-2	5,017	-0.04%
2020/11/04	4	27.63	2	27.53	27.50	2	5,145	0.04%
2020/11/03	2	27.25	2	27.50	27.35	0	5,208	0.00%
2020/11/02	2	27.15	0	0.00	27.00	2	5,375	0.04%
2020/10/30	0	0.00	0.4	27.60	27.10	-0.4	5,527	-0.01%
2020/10/28	1	28.10	2	27.80	27.65	-1	5,909	-0.02%
2020/10/27	1	28.15	1	28.15	28.10	0	6,067	0.00%
2020/10/23	4	28.73	4	28.95	28.95	0	6,547	0.00%
2020/10/22	24	29.35	8	29.54	29.00	16	7,735	0.21%
2020/10/21	4	29.00	0	0.00	29.15	4	8,049	0.05%
2020/10/15	17	29.28	19	29.19	29.30	-2	10,442	-0.02%
2020/10/14	2	28.75	0	0.00	28.60	2	10,382	0.02%
2020/10/13	7	27.85	17	27.80	27.75	-10	10,652	-0.09%
2020/10/12	1	28.15	8	28.10	27.95	-7	11,226	-0.06%
2020/10/08	4	28.58	0	0.00	28.55	4	11,454	0.03%
2020/10/07	0	0.00	1	28.80	29.00	-1	12,293	-0.01%
2020/10/06	22	28.35	2	28.25	28.15	20	13,119	0.15%
2020/10/05	2	27.90	1	27.85	27.85	1	13,193	0.01%
2020/09/29	3	27.78	3	27.95	27.70	0	13,344	0.00%
2020/09/28	0	0.00	1	27.65	28.30	-1	13,463	-0.01%
2020/09/25	4	27.61	34	28.32	27.50	-30	13,617	-0.22%
2020/09/24	72	30.20	44	29.98	29.35	28	13,724	0.20%
2020/09/23	1	29.55	16	29.73	30.00	-15	13,469	-0.11%
2020/09/22	7	29.21	6	29.03	29.35	1	13,378	0.01%
2020/09/21	0	0.00	1	29.15	29.00	-1	13,338	-0.01%
2020/09/18	6	29.60	3	29.35	29.35	3	13,345	0.02%
2020/09/17	0	0.00	11	29.50	29.60	-11	13,329	-0.08%
2020/09/16	3	29.68	15	29.48	29.10	-12	13,299	-0.09%
2020/09/15	26	29.21	4	29.21	29.00	22	13,255	0.17%
2020/09/14	10	28.93	0	0.00	28.90	10	13,345	0.07%
2020/09/11	2	28.43	0	0.00	28.35	2	13,328	0.02%
2020/09/10	0	0.00	3	28.75	28.55	-3	13,336	-0.02%
2020/09/09	1	28.10	15	28.26	28.90	-14	13,371	-0.10%
2020/09/08	12	28.82	13	28.87	28.90	-1	13,385	-0.01%
2020/09/07	40	29.27	31	29.12	29.35	9	13,385	0.07%
2020/09/04	3	27.17	2	27.48	27.60	1	13,209	0.01%
2020/09/03	2	27.25	16	27.39	27.25	-14	13,300	-0.11%
2020/09/02	9	27.34	13	27.39	27.30	-4	13,432	-0.03%
2020/09/01	2	26.90	2	26.80	26.85	0	13,467	0.00%
2020/08/31	1	26.90	4	27.00	26.85	-3	13,585	-0.02%
2020/08/28	2	26.85	13	26.75	26.70	-11	14,029	-0.08%
2020/08/27	5	26.88	11	26.77	26.75	-6	14,055	-0.04%
2020/08/26	3	27.15	11	26.99	27.10	-8	14,087	-0.06%
2020/08/25	7	26.81	1	26.75	26.75	6	14,112	0.04%
2020/08/24	3	26.58	1	26.65	26.55	2	14,208	0.01%
2020/08/21	4	27.01	5	27.15	27.05	-1	14,326	-0.01%
2020/08/20	25	28.48	27	28.08	27.00	-2	14,302	-0.01%
2020/08/19	2	29.80	37	29.90	30.00	-35	14,482	-0.24%
2020/08/18	21	30.71	3	30.93	30.40	18	15,022	0.12%
2020/08/17	18	30.21	15	30.33	30.40	3	15,120	0.02%
2020/08/14	16	29.45	18	29.73	29.80	-2	15,224	-0.01%
2020/08/13	11	29.24	11	29.13	29.00	0	15,368	0.00%
2020/08/12	19	29.00	15	29.05	29.00	4	15,414	0.03%
2020/08/11	7	29.40	9	29.36	29.05	-2	15,467	-0.01%
2020/08/10	11	30.23	16	29.87	29.45	-5	15,465	-0.03%
2020/08/07	18	30.66	10	30.64	30.60	8	15,450	0.05%
2020/08/06	27	30.89	22	30.67	30.45	5	15,867	0.03%
2020/08/05	20	31.31	28.2	31.22	31.10	-8.2	15,774	-0.05%
2020/08/04	53	31.68	24	31.67	31.60	29	15,797	0.18%
2020/08/03	15	31.34	16	31.29	31.55	-1	15,611	-0.01%
2020/07/31	23	31.99	6	31.78	31.65	17	15,508	0.11%
2020/07/30	21	31.72	15	31.79	31.80	6	15,356	0.04%
2020/07/29	22	31.23	23	31.64	31.95	-1	15,201	-0.01%
2020/07/28	85	33.78	70	32.99	30.50	15	14,897	0.10%
2020/07/27	34	31.88	37	32.13	32.80	-3	13,771	-0.02%
2020/07/24	17	31.81	28	31.65	31.25	-11	13,310	-0.08%
2020/07/23	48	32.12	63	32.01	32.40	-15	12,818	-0.12%
2020/07/22	86	31.05	91	30.90	30.85	-5	11,977	-0.04%
2020/07/21	15	29.19	15	29.23	29.05	0	11,113	0.00%
2020/07/20	24	28.75	6	28.94	28.55	18	10,922	0.16%
2020/07/17	23	29.15	19	28.56	28.80	4	10,895	0.04%
2020/07/16	48	29.37	56	29.77	29.90	-8	10,660	-0.08%
2020/07/15	36	29.26	36	28.91	28.15	0	10,122	0.00%
2020/07/14	129	29.86	102	30.16	29.20	27	10,025	0.27%	大買/大賣/
2020/07/13	85	28.83	159	29.22	29.85	-74	9,341	-0.79%	大賣/
2020/07/10	6	27.00	26	27.05	27.15	-20	8,774	-0.23%
2020/07/09	15	27.81	1	27.75	27.15	14	8,759	0.16%
2020/07/08	27	27.41	21.9	27.41	27.45	5.1	8,708	0.06%
2020/07/07	14	27.29	9	28.08	26.95	5	8,664	0.06%
2020/07/06	12	27.68	7	28.16	27.90	5	8,586	0.06%
2020/07/03	25	27.37	34	27.36	27.50	-9	8,474	-0.11%
2020/07/02	8	25.95	5	25.95	25.95	3	8,284	0.04%
2020/07/01	2	25.90	2	25.95	25.90	0	8,284	0.00%
2020/06/30	15	25.69	2	25.65	25.65	13	8,290	0.16%
2020/06/29	2	25.58	0	0.00	25.60	2	8,311	0.02%
2020/06/23	4	26.20	1	26.30	26.30	3	8,407	0.04%
2020/06/22	3	26.13	1	26.15	26.15	2	8,457	0.02%
2020/06/19	11	27.12	5	27.25	26.55	6	8,517	0.07%
2020/06/18	0	0.00	4	26.45	26.40	-4	8,458	-0.05%
2020/06/17	13	26.41	13	26.18	26.25	0	8,502	0.00%
2020/06/16	23	26.49	29	26.62	26.60	-6	8,646	-0.07%
2020/06/15	3	26.28	17	26.14	26.10	-14	8,852	-0.16%
2020/06/12	9	26.27	16	26.15	26.65	-7	8,997	-0.08%
2020/06/11	17	27.41	44	26.99	26.80	-27	9,112	-0.30%
2020/06/10	11	27.87	5	28.11	27.85	6	9,212	0.07%
2020/06/09	1	28.65	8	28.93	28.55	-7	9,325	-0.08%
2020/06/08	5	28.75	1	28.80	28.80	4	9,473	0.04%
2020/06/05	5	28.62	6	28.57	28.50	-1	9,803	-0.01%
2020/06/04	22	29.31	20	29.04	28.65	2	9,915	0.02%
2020/06/03	2	28.13	2	28.25	28.30	0	9,533	0.00%
2020/06/02	3	28.47	5	28.25	27.90	-2	9,514	-0.02%
2020/06/01	8	28.27	5	28.06	28.00	3	9,526	0.03%
2020/05/29	24	28.10	4	28.15	27.80	20	9,546	0.21%
2020/05/28	19	28.42	24	28.59	28.20	-5	9,543	-0.05%
2020/05/27	21	28.39	26	28.45	28.20	-5	9,648	-0.05%
2020/05/26	145	29.25	59	28.54	28.25	86	9,586	0.90%	大買/
2020/05/25	44	28.49	65	28.75	29.65	-21	9,149	-0.23%
2020/05/22	14	27.51	17	27.57	27.15	-3	8,577	-0.03%
2020/05/21	5	27.00	25	27.12	27.05	-20	8,375	-0.24%
2020/05/20	22	26.71	22	26.57	26.60	0	8,425	0.00%
2020/05/19	31	25.92	3	25.87	25.80	28	8,255	0.34%
2020/05/18	18	26.36	5	26.32	25.90	13	8,212	0.16%
2020/05/15	6	25.61	5	25.87	26.20	1	8,136	0.01%
2020/05/14	11	26.04	1	26.20	25.55	10	8,251	0.12%
2020/05/13	39	26.67	60	26.66	26.70	-21	8,194	-0.26%
2020/05/12	5	25.80	1	26.30	25.70	4	7,714	0.05%
2020/05/11	13	26.14	16.5	26.02	26.10	-3.5	7,665	-0.05%
2020/05/08	6	25.14	6	25.28	24.85	0	7,479	0.00%
2020/05/07	1	24.95	5	25.12	25.10	-4	7,444	-0.05%
2020/05/06	7	24.81	0	0.00	24.60	7	7,393	0.09%
2020/05/05	2	24.95	1	25.00	24.75	1	7,380	0.01%
2020/05/04	4	24.68	0	0.00	24.65	4	7,405	0.05%
2020/04/30	19	25.28	5	25.30	25.10	14	7,414	0.19%
2020/04/29	0	0.00	1	25.00	24.75	-1	7,372	-0.01%
2020/04/28	0	0.00	1	24.80	24.80	-1	7,370	-0.01%
2020/04/24	0	0.00	5	24.40	24.50	-5	7,376	-0.07%
2020/04/23	5	24.90	0	0.00	24.65	5	7,363	0.07%
2020/04/22	13	24.55	1	24.35	24.55	12	7,331	0.16%
2020/04/21	10	25.20	7	25.11	24.85	3	7,295	0.04%
2020/04/20	2	25.48	9	25.84	25.60	-7	7,285	-0.10%
2020/04/17	22	26.06	15	26.63	25.70	7	7,299	0.10%
2020/04/16	25	26.74	20	26.82	26.40	5	7,188	0.07%
2020/04/15	6	26.02	31	25.77	26.40	-25	7,028	-0.36%
2020/04/14	27	24.85	11	25.19	24.80	16	6,732	0.24%
2020/04/13	1	24.90	0	0.00	24.90	1	6,673	0.01%
2020/04/10	3	25.03	0	0.00	25.00	3	6,653	0.05%
2020/04/09	5	25.70	6	25.50	25.20	-1	6,754	-0.01%
2020/04/08	0	0.00	10	25.92	25.95	-10	6,764	-0.15%
2020/04/07	5	25.05	3	25.30	25.00	2	6,686	0.03%
2020/04/06	1	24.50	0	0.00	24.60	1	6,670	0.01%
2020/03/31	0	0.00	8	24.69	24.25	-8	6,830	-0.12%
2020/03/27	16	24.61	14	24.43	24.10	2	6,853	0.03%
2020/03/26	10	23.85	3	24.05	24.30	7	6,756	0.10%
2020/03/25	4	23.80	9	23.72	23.70	-5	6,701	-0.07%
2020/03/24	6	23.08	2	23.15	23.00	4	6,644	0.06%
2020/03/23	15	22.78	2	22.68	22.15	13	6,714	0.19%
2020/03/20	15	23.98	8	24.04	23.85	7	6,729	0.10%
2020/03/19	7	22.51	1	22.50	22.50	6	6,636	0.09%
2020/03/18	17	26.04	15	26.04	25.00	2	6,424	0.03%
2020/03/17	45	25.84	16	26.09	25.55	29	6,298	0.46%
2020/03/16	7	25.96	5	27.19	25.40	2	6,120	0.03%
2020/03/13	24	24.29	13	25.11	26.80	11	5,965	0.18%
2020/03/12	6	27.07	7	26.75	26.05	-1	5,737	-0.02%
2020/03/11	25	28.25	59	28.25	27.40	-34	5,446	-0.62%
2020/03/10	28	27.77	61	27.87	27.50	-33	5,079	-0.65%
2020/03/09	5	26.72	7	26.85	26.30	-2	4,915	-0.04%
2020/03/06	0	0.00	2	27.40	27.15	-2	4,854	-0.04%
2020/03/05	15	27.93	11	27.87	27.60	4	4,858	0.08%
2020/03/04	2	27.30	5	27.20	27.75	-3	4,793	-0.06%
2020/03/03	11	27.81	4	27.86	27.25	7	4,726	0.15%
2020/03/02	18	26.93	48	27.41	27.60	-30	4,655	-0.64%
2020/02/27	6	26.65	1	26.15	25.95	5	4,440	0.11%
2020/02/26	3	27.58	7	27.29	27.05	-4	4,356	-0.09%
2020/02/25	27	26.99	1	26.85	27.00	26	4,275	0.61%
2020/02/24	6	27.47	3	27.58	27.35	3	4,233	0.07%
2020/02/21	21	27.72	27	27.69	27.75	-6	4,182	-0.14%
2020/02/20	5	26.92	3	26.73	26.60	2	3,930	0.05%
2020/02/19	2	26.10	3	26.17	26.10	-1	3,856	-0.03%
2020/02/18	2	25.78	1	26.15	25.80	1	3,845	0.03%
2020/02/17	11	26.24	10	26.32	26.05	1	3,836	0.03%
2020/02/14	0	0.00	2	25.08	25.25	-2	3,664	-0.05%
2020/02/13	2	24.65	0	0.00	24.40	2	3,664	0.05%
2020/02/12	1	24.80	3	24.77	24.85	-2	3,787	-0.05%
2020/02/10	10	23.51	9	23.95	24.00	1	3,879	0.03%
2020/02/07	2	24.53	2	24.75	24.35	0	3,919	0.00%
2020/02/06	1	25.05	1	25.30	25.10	0	3,979	0.00%
2020/02/05	2	25.20	62	25.11	24.80	-60	4,015	-1.49%
2020/02/04	4	24.55	2	24.78	24.70	2	4,072	0.05%
2020/02/03	54	23.93	1	24.00	24.35	53	4,150	1.28%
2020/01/31	53	24.06	56	24.89	24.95	-3	4,194	-0.07%
2020/01/30	11	24.35	6	24.17	24.15	5	4,397	0.11%
2020/01/20	6	26.72	0	0.00	26.80	6	4,625	0.13%
2020/01/17	23	26.87	1	27.20	26.80	22	4,868	0.45%
2020/01/16	1	27.15	0	0.00	27.10	1	5,072	0.02%
2020/01/15	2	27.25	1	27.20	27.30	1	5,279	0.02%
2020/01/14	8	27.07	1	27.20	27.05	7	5,538	0.13%
2020/01/13	8	26.31	14	26.99	27.25	-6	5,853	-0.10%
2020/01/10	8	26.31	1	26.05	26.05	7	5,896	0.12%
2020/01/08	0	0.00	2	26.65	26.15	-2	5,949	-0.03%
2020/01/07	4	27.03	3	26.92	27.00	1	6,131	0.02%
2020/01/06	1	27.25	10	27.28	27.20	-9	6,277	-0.14%
2020/01/03	8	28.37	7	28.51	27.85	1	6,359	0.02%
2020/01/02	6	28.43	8	28.66	28.65	-2	6,279	-0.03%
2019/12/31	1	28.20	31	28.00	27.90	-30	6,263	-0.48%
2019/12/30	36	28.23	1	28.30	28.30	35	6,298	0.56%
2019/12/27	6	28.59	29	28.43	28.80	-23	6,322	-0.36%
2019/12/26	2	27.30	9	27.67	27.75	-7	6,189	-0.11%
2019/12/25	6	27.87	6	27.80	27.60	0	6,239	0.00%
2019/12/24	2	27.13	0	0.00	27.05	2	6,344	0.03%
2019/12/23	7	27.54	1	27.25	27.20	6	6,613	0.09%
2019/12/20	2	27.35	3	27.30	27.40	-1	6,783	-0.01%
2019/12/19	2	27.53	0	0.00	27.35	2	6,885	0.03%
2019/12/18	13	28.00	2.5	28.14	27.80	10.5	6,963	0.15%
2019/12/17	2	27.75	29	27.75	27.70	-27	6,939	-0.39%
2019/12/16	1	27.50	7	27.59	27.65	-6	7,250	-0.08%
2019/12/13	6	26.99	2	27.15	26.90	4	7,393	0.05%
2019/12/12	8	27.41	3	27.53	27.25	5	7,686	0.07%
2019/12/11	0	0.00	1	27.20	27.00	-1	7,745	-0.01%
2019/12/10	4.5	27.19	9	27.06	27.40	-4.5	7,820	-0.06%
2019/12/09	1	26.40	2	26.58	26.35	-1	7,942	-0.01%
2019/12/06	2	26.48	2	26.68	26.55	0	8,116	0.00%
2019/12/05	4	26.60	45	26.62	26.40	-41	8,265	-0.50%
2019/12/04	6	26.45	47	26.21	26.30	-41	8,824	-0.46%
2019/12/03	5	25.45	7	25.61	25.60	-2	9,015	-0.02%
2019/12/02	51	25.91	1	25.95	25.70	50	9,269	0.54%
2019/11/29	22	26.39	5	26.30	26.30	17	9,437	0.18%
2019/11/28	15	26.89	5	26.85	26.80	10	9,738	0.10%
2019/11/27	19	27.44	28	27.33	27.20	-9	10,046	-0.09%
2019/11/26	13	26.90	53	27.05	27.10	-40	10,669	-0.37%
2019/11/25	7	26.35	1	26.80	26.25	6	10,858	0.06%
2019/11/22	3	26.75	1	26.80	26.70	2	10,902	0.02%
2019/11/21	23	26.06	6	26.16	26.60	17	10,956	0.16%
2019/11/20	9	26.33	1	26.40	26.35	8	11,020	0.07%
2019/11/19	2	26.78	3	26.75	26.50	-1	11,171	-0.01%
2019/11/18	6	26.93	3	27.00	26.85	3	11,469	0.03%
2019/11/15	5	26.85	20	26.90	26.70	-15	11,564	-0.13%
2019/11/14	5	26.59	0	0.00	26.40	5	11,883	0.04%
2019/11/13	1	26.75	9	26.99	27.00	-8	11,987	-0.07%
2019/11/12	5	26.39	20	26.65	26.80	-15	12,009	-0.12%
2019/11/11	60	26.48	20	26.53	26.10	40	12,030	0.33%
2019/11/08	2	27.70	0	0.00	27.80	2	11,953	0.02%
2019/11/07	31	27.94	0	0.00	27.85	31	11,988	0.26%
2019/11/06	0	0.00	1	28.60	28.60	-1	11,956	-0.01%
2019/11/05	4	29.18	5	29.04	28.90	-1	11,967	-0.01%
2019/11/04	2	28.78	4	28.94	28.80	-2	11,992	-0.02%
2019/11/01	13	28.77	18	28.87	29.10	-5	12,021	-0.04%
2019/10/31	29	28.57	3	28.88	28.45	26	12,027	0.22%
2019/10/30	13	29.16	4	29.28	29.35	9	12,036	0.07%
2019/10/29	20	29.57	20	29.50	29.05	0	12,127	0.00%
2019/10/28	25	30.03	26	30.16	30.50	-1	12,117	-0.01%
2019/10/25	17	30.19	42	30.18	29.50	-25	12,124	-0.21%
2019/10/24	12	29.81	21	29.91	30.10	-9	12,211	-0.07%
2019/10/23	24	29.78	21	29.65	29.30	3	12,519	0.02%
2019/10/22	22	29.52	25	29.53	29.35	-3	12,728	-0.02%
2019/10/21	21	28.56	52	28.93	29.90	-31	12,456	-0.25%
2019/10/18	20	28.30	7	27.91	27.80	13	12,096	0.11%
2019/10/17	2	27.75	0	0.00	27.70	2	11,995	0.02%
2019/10/16	5	27.65	0	0.00	27.65	5	11,950	0.04%
2019/10/15	27	28.15	11	28.25	28.05	16	11,894	0.13%
2019/10/14	40	27.54	35	27.55	27.50	5	11,716	0.04%
2019/10/09	10	26.36	1	26.40	26.55	9	11,566	0.08%
2019/10/08	4	27.59	1	27.15	27.15	3	11,500	0.03%
2019/10/07	2	27.43	3	27.83	27.50	-1	11,646	-0.01%
2019/10/04	4	27.61	20	27.50	27.20	-16	11,606	-0.14%
2019/10/03	21	27.03	0	0.00	27.70	21	11,556	0.18%
2019/10/02	2	27.65	3	27.63	27.60	-1	11,484	-0.01%
2019/10/01	7	27.91	3	27.97	28.00	4	11,450	0.03%
2019/09/27	29	27.81	59	28.02	27.80	-30	11,387	-0.26%
2019/09/26	67	27.42	22	27.85	27.50	45	11,208	0.40%
2019/09/25	33	28.91	30	28.37	28.35	3	10,953	0.03%
2019/09/24	14	30.20	4	30.16	29.85	10	10,798	0.09%
2019/09/23	18	30.33	2	30.60	30.00	16	10,717	0.15%
2019/09/20	28	30.09	7	29.99	30.20	21	10,628	0.20%
2019/09/19	34	30.29	30	30.28	30.05	4	10,540	0.04%
2019/09/18	20	29.95	26	29.74	29.50	-6	10,244	-0.06%
2019/09/17	31	29.31	34	29.41	29.50	-3	10,125	-0.03%
2019/09/16	12	27.51	0	0.00	28.15	12	9,888	0.12%
2019/09/12	8	28.32	8	28.29	28.05	0	9,886	0.00%
2019/09/11	13	28.37	1	27.80	28.05	12	10,039	0.12%
2019/09/10	9	29.42	1	29.15	28.80	8	10,260	0.08%
2019/09/09	25	29.04	11	28.86	28.95	14	10,108	0.14%
2019/09/06	42	30.49	105	30.49	29.45	-63	9,927	-0.63%	大賣/
2019/09/05	2	29.20	19	29.44	29.60	-17	9,312	-0.18%
2019/09/04	9	28.56	11	28.83	28.95	-2	9,063	-0.02%
2019/09/03	18	28.37	22	28.20	28.05	-4	8,788	-0.05%
2019/09/02	15	27.86	26	27.36	28.35	-11	8,571	-0.13%
2019/08/30	36	27.46	21	27.09	26.55	15	8,235	0.18%
2019/08/29	67	27.43	65	27.65	27.00	2	7,901	0.03%
2019/08/28	3	25.55	39	25.60	26.45	-36	7,205	-0.50%
2019/08/27	2	24.10	4	24.11	24.05	-2	6,943	-0.03%
2019/08/26	27	23.92	21	23.81	23.60	6	6,879	0.09%
2019/08/23	7	24.79	28	24.78	24.75	-21	6,802	-0.31%
2019/08/22	24	24.63	43	24.51	24.90	-19	6,713	-0.28%
2019/08/21	32	24.82	36	24.72	24.50	-4	6,537	-0.06%
2019/08/20	41	23.73	11	23.86	23.65	30	6,220	0.48%
2019/08/19	43	24.27	69	24.29	24.15	-26	6,102	-0.43%
2019/08/16	13	22.91	6	23.13	23.30	7	5,753	0.12%
2019/08/15	7	21.12	0	0.00	21.20	7	5,617	0.12%
2019/08/14	8	22.45	1	22.65	21.90	7	5,573	0.13%
2019/08/13	7	22.11	1	22.30	22.25	6	5,500	0.11%
2019/08/12	2	22.03	8	22.18	22.00	-6	5,453	-0.11%
2019/08/08	7	22.77	37	22.50	22.65	-30	5,387	-0.56%
2019/08/07	16	22.91	4	22.53	22.30	12	5,328	0.23%
2019/08/06	8	21.74	1	22.45	22.90	7	5,269	0.13%
2019/08/05	36	22.71	5	23.52	22.60	31	5,168	0.60%
2019/08/02	9	23.23	115	22.96	23.50	-106	5,096	-2.08%	大賣/鉅額交易
2019/08/01	20	23.95	14	23.88	23.80	6	5,016	0.12%
2019/07/31	32	23.78	114	24.17	24.45	-82	4,909	-1.67%	大賣/
2019/07/30	17	23.54	26	23.67	23.15	-9	4,722	-0.19%
2019/07/29	137	24.96	75	24.86	24.35	62	4,488	1.38%	大買/
2019/07/26	80	24.07	38	24.46	24.70	42	4,170	1.01%
2019/07/25	108	23.57	32	23.52	24.00	76	3,834	1.98%	大買/
2019/07/24	104	22.15	14	22.39	22.60	90	3,320	2.71%	大買/
2019/07/23	0	0.00	4	20.33	20.55	-4	2,934	-0.14%
2019/07/19	1	20.05	1	20.20	19.90	0	2,939	0.00%
2019/07/18	2	20.45	1	20.45	20.00	1	2,947	0.03%
2019/07/17	1	20.55	0	0.00	20.50	1	2,941	0.03%
2019/07/16	3	21.08	3	21.18	20.95	0	2,954	0.00%
2019/07/15	3	21.40	1	21.30	21.20	2	2,933	0.07%
2019/07/12	1	21.20	2	21.40	21.65	-1	2,959	-0.03%
2019/07/11	4	21.41	6	21.48	21.25	-2	2,936	-0.07%
2019/07/10	2	20.28	4	20.15	20.50	-2	2,775	-0.07%
2019/07/08	1	20.25	6	20.30	20.15	-5	2,747	-0.18%
2019/07/01	5	20.25	0	0.00	20.10	5	2,730	0.18%
2019/06/28	0	0.00	1	20.10	19.95	-1	2,714	-0.04%
2019/06/27	7	19.85	21	19.79	19.75	-14	2,712	-0.52%
2019/06/26	7	19.67	2	19.60	19.60	5	2,681	0.19%
2019/06/25	14	20.15	17	20.60	20.10	-3	2,652	-0.11%
2019/06/24	30	20.22	14	20.26	20.50	16	2,582	0.62%
2019/06/21	7	19.94	21	20.04	19.90	-14	2,483	-0.56%
2019/06/20	8	19.42	3	19.50	19.90	5	2,370	0.21%
2019/06/19	34	19.31	33	19.35	19.60	1	2,235	0.04%
2019/06/18	50.3	18.74	64	19.30	19.40	-13.7	1,976	-0.69%
2019/06/17	1	17.35	1	17.75	17.85	0	1,536	0.00%
2019/06/12	1	16.55	3	16.52	16.65	-2	1,563	-0.13%
2019/06/11	0	0.00	31	15.83	16.05	-31	1,571	-1.97%
2019/06/10	0	0.00	4	15.85	15.80	-4	1,576	-0.25%
2019/05/31	0	0.00	2	16.35	16.40	-2	1,709	-0.12%
2019/05/30	0	0.00	8	16.14	16.10	-8	1,721	-0.46%
2019/05/27	16	15.56	10	15.50	15.50	6	1,834	0.33%
2019/05/22	10	16.00	12	16.24	16.25	-2	1,926	-0.10%
2019/05/15	10	17.35	10	17.55	17.55	0	2,462	0.00%
2019/05/09	3	17.93	3	17.60	17.60	0	3,017	0.00%
2019/05/03	1	19.65	0	0.00	19.55	1	3,124	0.03%
2019/04/26	2	20.30	0	0.00	20.25	2	3,277	0.06%
2019/04/25	5	21.00	0	0.00	20.75	5	3,270	0.15%
2019/04/24	1	21.35	0	0.00	21.25	1	3,269	0.03%
2019/04/23	0	0.00	2	21.18	21.40	-2	3,282	-0.06%
2019/04/19	0	0.00	4	21.00	21.35	-4	3,256	-0.12%
2019/04/18	11	21.28	2	21.08	20.75	9	3,262	0.28%
2019/04/17	0	0.00	1	21.45	21.45	-1	3,227	-0.03%
2019/04/16	0	0.00	3	21.45	21.60	-3	3,211	-0.09%
2019/04/12	2	20.50	0	0.00	20.50	2	3,240	0.06%
2019/04/11	5	21.20	0	0.00	21.00	5	3,246	0.15%
2019/04/10	1	21.70	50	21.48	21.30	-49	3,240	-1.51%
2019/04/09	5	21.80	0	0.00	21.75	5	3,241	0.15%
2019/04/08	0	0.00	1	21.90	21.65	-1	3,257	-0.03%
2019/04/03	1	21.40	0	0.00	21.60	1	3,245	0.03%
2019/04/02	6	21.12	5	21.35	21.35	1	3,254	0.03%
2019/04/01	6	20.80	7	21.36	21.35	-1	3,261	-0.03%
2019/03/29	4	20.60	0	0.00	20.65	4	3,233	0.12%
2019/03/28	7	20.46	1	20.50	20.50	6	3,297	0.18%
2019/03/25	2	20.83	8	21.00	20.80	-6	3,459	-0.17%
2019/03/22	0	0.00	2	21.55	21.40	-2	3,485	-0.06%
2019/03/21	1	21.40	0	0.00	21.50	1	3,553	0.03%
2019/03/20	2	21.50	0	0.00	21.30	2	3,649	0.05%
2019/03/18	2	21.50	1	21.55	21.55	1	3,966	0.03%
2019/03/15	7	21.05	7	20.70	20.90	0	4,040	0.00%
2019/03/08	0	0.00	5	21.25	21.25	-5	5,379	-0.09%
2019/03/07	1	21.90	0	0.00	21.60	1	5,422	0.02%
2019/03/06	4	22.47	4	22.30	22.30	0	5,524	0.00%
2019/02/27	4	22.51	14	22.57	22.40	-10	6,090	-0.16%
2019/02/26	3	23.32	9	23.13	22.75	-6	6,373	-0.09%
2019/02/25	6	22.95	2	22.85	22.75	4	6,677	0.06%
2019/02/22	9	23.23	2	23.15	23.00	7	6,778	0.10%
2019/02/21	13	23.31	1	23.10	23.30	12	6,803	0.18%
2019/02/20	63	24.03	59	23.64	23.50	4	6,788	0.06%
2019/02/19	8	22.72	2	22.65	23.00	6	6,648	0.09%
2019/02/18	11	23.40	10	22.86	22.80	1	6,605	0.02%
2019/02/14	15	23.78	32	23.49	23.10	-17	6,546	-0.26%
2019/02/13	32	23.03	34	23.11	23.45	-2	6,366	-0.03%
2019/02/12	23	21.91	19	21.77	21.90	4	6,143	0.07%
2019/02/11	14	21.65	13	21.51	21.40	1	6,069	0.02%
2019/01/30	0	0.00	3	20.60	20.30	-3	6,027	-0.05%
2019/01/25	10	20.80	8	20.68	20.50	2	6,080	0.03%
2019/01/24	0	0.00	2	20.30	20.25	-2	6,156	-0.03%
2019/01/23	0	0.00	1	20.20	20.20	-1	6,287	-0.02%
2019/01/21	22	20.73	22	20.77	20.85	0	6,329	0.00%
2019/01/18	0	0.00	4	19.84	19.80	-4	6,246	-0.06%
2019/01/17	1	19.65	3	19.75	19.45	-2	6,309	-0.03%
2019/01/16	1	19.80	0	0.00	19.90	1	6,329	0.02%
2019/01/15	3	19.10	3	19.40	19.65	0	6,317	0.00%
2019/01/10	0	0.00	1	19.70	19.55	-1	6,345	-0.02%
2019/01/07	0	19.20	0	0.00	19.20	0	6,480	0.00%
2019/01/04	3	18.25	3	18.80	18.80	0	6,548	0.00%
2019/01/03	1	19.80	0	0.00	19.55	1	6,558	0.02%
2018/12/27	1	20.60	2	20.43	20.25	-1	6,771	-0.01%
2018/12/26	3	20.20	3	19.85	19.85	0	6,784	0.00%
2018/12/20	3	20.27	0	0.00	20.00	3	6,910	0.04%
2018/12/19	0	0.00	5	20.94	20.75	-5	6,866	-0.07%
2018/12/18	2	21.20	0	0.00	20.85	2	6,933	0.03%
2018/12/17	0	0.00	1	21.65	21.40	-1	7,063	-0.01%
2018/12/14	4	22.00	11	21.51	21.60	-7	7,092	-0.10%
2018/12/13	14	22.62	5	22.35	22.10	9	7,128	0.13%
2018/12/12	19	22.88	3	22.93	22.85	16	7,105	0.23%
2018/12/11	1	22.35	3	22.27	21.75	-2	7,057	-0.03%
2018/12/10	2	22.05	25	22.22	22.05	-23	7,070	-0.33%
2018/12/07	29	23.13	4	22.74	22.60	25	7,085	0.35%
2018/12/06	34	24.04	34	23.25	22.20	0	7,191	0.00%
2018/12/05	38	24.30	29	24.19	24.00	9	7,061	0.13%
2018/12/04	34	23.85	48	24.28	24.50	-14	6,721	-0.21%
2018/12/03	6	22.69	26	22.70	22.50	-20	6,286	-0.32%
2018/11/30	1	21.80	0	0.00	22.00	1	6,189	0.02%
2018/11/29	15	22.11	8	22.68	21.90	7	6,162	0.11%
2018/11/28	30	22.54	16	22.35	22.25	14	6,052	0.23%
2018/11/27	38	22.35	49	22.30	22.25	-11	5,919	-0.19%
2018/11/26	37	21.79	21	21.85	21.60	16	5,645	0.28%
2018/11/23	25	21.74	33	21.79	21.70	-8	5,570	-0.14%
2018/11/22	33	20.88	20	20.85	21.15	13	5,292	0.25%
2018/11/21	9	20.04	17	20.36	20.55	-8	4,970	-0.16%
2018/11/20	12	19.06	10	18.80	18.70	2	4,900	0.04%
2018/11/19	10	18.35	11	18.82	18.85	-1	4,902	-0.02%
2018/11/16	2	18.53	21	18.25	18.15	-19	4,942	-0.38%
2018/11/15	10	18.25	0	0.00	18.40	10	4,978	0.20%
2018/11/14	6	18.48	16	18.34	18.25	-10	5,017	-0.20%
2018/11/13	10	18.48	1	17.55	18.60	9	5,141	0.18%
2018/11/12	2	18.10	0	0.00	18.00	2	5,137	0.04%
2018/11/09	4	17.98	0	0.00	18.25	4	5,191	0.08%
2018/11/08	20	18.91	20	18.37	18.00	0	5,248	0.00%
2018/11/07	22	18.53	2	18.68	18.60	20	5,226	0.38%
2018/11/05	1	18.05	1	18.20	18.20	0	5,307	0.00%
2018/11/02	66	18.33	12	18.33	18.35	54	5,323	1.01%
2018/11/01	16	17.99	19	18.21	17.70	-3	5,296	-0.06%
2018/10/31	11	17.48	4	17.41	17.50	7	5,205	0.13%
2018/10/30	1	16.05	2	16.13	15.95	-1	5,117	-0.02%
2018/10/29	5	16.57	15	15.81	16.10	-10	5,175	-0.19%
2018/10/26	2	16.75	32	16.27	15.65	-30	5,221	-0.57%
2018/10/25	24	16.24	21	16.33	16.15	3	5,225	0.06%
2018/10/24	50	18.10	7	17.98	17.90	43	5,183	0.83%
2018/10/23	3	18.70	3	18.85	18.35	0	5,214	0.00%
2018/10/22	0	0.00	3	18.98	19.10	-3	5,280	-0.06%
2018/10/19	10	18.50	5	18.65	18.60	5	5,440	0.09%
2018/10/18	1	19.40	0	0.00	19.45	1	5,478	0.02%
2018/10/17	0	0.00	1	20.00	19.45	-1	5,542	-0.02%
2018/10/16	1	19.65	1	19.50	19.50	0	5,573	0.00%
2018/10/12	3	19.15	6	19.20	19.30	-3	5,774	-0.05%
2018/10/11	26	18.23	26	18.02	18.00	0	5,828	0.00%
2018/10/09	1	20.00	5	20.14	20.00	-4	5,909	-0.07%
2018/10/08	0	0.00	5.1	20.35	20.70	-5.1	6,010	-0.08%
2018/10/05	4	20.48	0	0.00	20.30	4	6,078	0.07%
2018/10/04	6	21.84	1	21.85	21.95	5	6,039	0.08%
2018/10/03	8	22.21	0	0.00	22.30	8	6,180	0.13%
2018/10/02	2	23.45	3	24.07	23.40	-1	6,413	-0.02%
2018/10/01	3	23.35	8	23.57	23.85	-5	6,568	-0.08%
2018/09/28	4	23.79	1	23.70	23.70	3	6,784	0.04%
2018/09/27	2	24.25	4	24.19	23.30	-2	6,877	-0.03%
2018/09/26	1	23.65	0	0.00	24.00	1	7,020	0.01%
2018/09/25	8	24.38	4	23.88	23.65	4	7,080	0.06%
2018/09/21	13	24.03	12	24.12	23.95	1	7,036	0.01%
2018/09/20	3	23.50	14	23.16	23.15	-11	6,984	-0.16%
2018/09/19	6	23.87	11	24.02	23.10	-5	7,126	-0.07%
2018/09/18	8	23.53	0	0.00	23.00	8	7,137	0.11%
2018/09/17	19	23.89	7	24.02	24.20	12	7,271	0.17%
2018/09/14	5	22.43	5	22.92	23.25	0	7,240	0.00%
2018/09/13	6	21.31	4	21.34	21.15	2	7,349	0.03%
2018/09/12	10	20.74	7	21.19	20.10	3	7,544	0.04%
2018/09/11	9	22.14	7	22.21	22.10	2	7,600	0.03%
2018/09/10	11	23.18	29	23.01	22.45	-18	7,871	-0.23%
2018/09/07	8	25.36	5	24.81	24.90	3	7,830	0.04%
2018/09/05	2	27.10	0	0.00	26.80	2	8,060	0.02%
2018/09/04	1	27.60	1	27.50	27.50	0	8,353	0.00%
2018/09/03	2	27.43	0	0.00	26.85	2	8,584	0.02%
2018/08/30	2	28.95	1	28.10	28.10	1	8,737	0.01%
2018/08/29	6	28.38	9	28.56	28.45	-3	8,808	-0.03%
2018/08/28	2	28.15	3	27.95	28.05	-1	8,965	-0.01%
2018/08/27	2	28.20	0	0.00	28.55	2	9,101	0.02%
2018/08/24	7	26.97	0	0.00	27.25	7	9,575	0.07%
2018/08/22	3	27.17	6	26.93	27.15	-3	11,758	-0.03%
2018/08/21	2	27.60	1	27.25	27.25	1	13,147	0.01%
2018/08/20	9	27.43	7	28.09	27.40	2	13,469	0.01%
2018/08/17	15	29.38	2	28.73	28.90	13	14,306	0.09%
2018/08/16	6	28.45	9	28.55	29.25	-3	14,575	-0.02%
2018/08/15	9.5	29.51	10	29.11	28.95	-0.5	14,843	0.00%
2018/08/14	1	30.50	1	30.75	30.75	0	14,865	0.00%
2018/08/13	13	29.55	7	29.62	29.90	6	14,941	0.04%
2018/08/10	2	31.15	2	31.20	31.00	0	14,913	0.00%
2018/08/09	0	0.00	5	30.65	30.60	-5	14,955	-0.03%
2018/08/08	4	31.39	1	30.90	31.00	3	15,330	0.02%
2018/08/07	1	31.90	2	31.90	31.45	-1	15,401	-0.01%
2018/08/06	5	31.83	2	31.50	31.45	3	15,710	0.02%
2018/08/03	5	31.60	6	32.27	32.35	-1	15,863	-0.01%
2018/08/02	11	31.53	3	31.45	31.35	8	15,852	0.05%
2018/08/01	1	33.70	0	0.00	33.20	1	15,913	0.01%
2018/07/31	0	0.00	1	34.15	33.65	-1	16,055	-0.01%
2018/07/30	1	33.80	0	0.00	33.65	1	16,049	0.01%
2018/07/27	9	35.46	4	34.93	35.00	5	16,001	0.03%
2018/07/26	6	34.94	11	35.14	35.40	-5	15,934	-0.03%
2018/07/25	3	34.40	3	33.90	33.90	0	15,759	0.00%
2018/07/24	11	34.07	18	34.24	34.10	-7	15,688	-0.04%
2018/07/23	0	0.00	2	32.60	33.80	-2	15,617	-0.01%
2018/07/20	4	33.59	4	33.91	33.55	0	15,562	0.00%
2018/07/19	6	32.93	3	32.70	34.15	3	15,410	0.02%
2018/07/18	8	32.92	4	32.70	32.50	4	15,296	0.03%
2018/07/17	21	35.01	14	35.04	34.05	7	15,193	0.05%
2018/07/16	32	35.61	21	35.72	35.70	11	15,078	0.07%
2018/07/13	11	35.48	13	35.15	34.55	-2	15,044	-0.01%
2018/07/12	2	34.63	2	34.55	34.45	0	14,942	0.00%
2018/07/11	36	34.15	28	34.62	34.55	8	14,897	0.05%
2018/07/10	15	34.00	14	34.16	34.30	1	14,731	0.01%
2018/07/09	13	32.97	3	32.77	32.55	10	14,561	0.07%
2018/07/06	34	32.30	36	32.97	33.80	-2	14,382	-0.01%
2018/07/05	9	31.46	2	30.93	30.75	7	14,183	0.05%
2018/07/04	6	30.90	4	31.41	30.70	2	14,034	0.01%
2018/07/03	3	34.15	1	33.20	33.20	2	13,822	0.01%
2018/07/02	28	34.82	61	34.36	34.20	-33	13,741	-0.24%
2018/06/29	13	35.22	11	35.41	35.20	2	13,686	0.01%
2018/06/28	31	35.60	25	35.02	34.50	6	13,546	0.04%
2018/06/27	9	37.26	9	37.11	36.50	0	13,363	0.00%
2018/06/26	23	37.06	27	36.87	36.90	-4	13,272	-0.03%
2018/06/25	36	37.80	14	36.98	36.80	22	13,101	0.17%
2018/06/22	11	39.05	16	40.11	38.65	-5	12,955	-0.04%
2018/06/21	38	39.46	43	39.69	41.00	-5	12,800	-0.04%
2018/06/20	31	37.30	40	38.58	37.75	-9	12,560	-0.07%
2018/06/19	52	41.35	29.1	41.86	39.80	22.9	12,439	0.18%
2018/06/15	10	40.04	2	39.85	39.90	8	12,155	0.07%
2018/06/14	18	39.34	4	39.64	39.60	14	12,239	0.11%
2018/06/13	23	39.54	16	38.98	39.00	7	12,350	0.06%
2018/06/12	40	43.17	9	42.41	42.45	31	12,426	0.25%
2018/06/11	2	39.75	21.6	39.16	41.00	-19.6	12,131	-0.16%
2018/06/08	16	36.74	3	36.42	37.30	13	11,994	0.11%
2018/06/07	3	36.90	2	35.95	37.00	1	11,951	0.01%
2018/06/06	3	35.67	18	36.06	35.90	-15	11,989	-0.13%
2018/06/05	21	35.90	18	35.49	34.60	3	12,093	0.02%
2018/06/04	9	36.74	3	36.88	37.20	6	12,044	0.05%
2018/06/01	46	37.70	75.5	37.93	37.00	-29.5	11,883	-0.25%
2018/05/31	97	39.92	70	39.98	38.20	27	11,358	0.24%
2018/05/30	34	36.39	38	36.44	37.60	-4	10,218	-0.04%
2018/05/29	68.5	34.40	79	34.61	34.20	-10.5	9,074	-0.12%
2018/05/28	11	30.86	12.2	31.96	32.05	-1.2	7,610	-0.02%
2018/05/25	35	28.35	68	29.04	29.15	-33	7,234	-0.46%
2018/05/24	2	26.58	13	26.58	26.50	-11	6,262	-0.18%
2018/05/23	51	26.31	48	26.38	25.90	3	5,976	0.05%
2018/05/22	2	25.73	2	25.58	25.10	0	5,631	0.00%
2018/05/21	2	25.78	2	26.03	26.05	0	5,538	0.00%
2018/05/18	8	25.33	48	24.87	25.05	-40	5,420	-0.74%
2018/05/16	58	25.88	26	25.77	25.20	32	5,258	0.61%
2018/05/15	2	25.05	5	25.08	24.90	-3	4,897	-0.06%
2018/05/14	39	25.68	28	26.03	25.80	11	4,846	0.23%
2018/05/11	1	25.40	1	24.40	24.40	0	4,517	0.00%
2018/05/10	0	0.00	4	24.64	24.75	-4	4,342	-0.09%
2018/05/09	13	24.93	15	24.62	24.15	-2	4,292	-0.05%
2018/05/08	21	24.19	58	23.74	24.05	-37	4,146	-0.89%
2018/05/07	5	21.85	1	22.50	22.75	4	3,983	0.10%
2018/05/04	9	21.84	21	21.86	21.70	-12	3,991	-0.30%
2018/05/03	2	22.40	2	22.30	22.40	0	4,024	0.00%
2018/05/02	26	22.42	1	22.05	22.05	25	4,147	0.60%
2018/04/27	0	0.00	3	21.80	21.90	-3	4,590	-0.07%
2018/04/26	3	21.70	1	21.55	21.50	2	5,006	0.04%
2018/04/25	2	22.18	0	0.00	22.25	2	5,087	0.04%
2018/04/24	6	23.03	7	22.84	22.80	-1	5,170	-0.02%
2018/04/23	2	23.75	0	0.00	23.70	2	5,145	0.04%
2018/04/20	8	23.89	1	23.80	23.80	7	5,127	0.14%
2018/04/19	7	24.22	1	24.40	24.40	6	5,110	0.12%
2018/04/18	2	23.85	5	23.41	23.40	-3	4,982	-0.06%
2018/04/16	0	0.00	5	25.00	24.60	-5	4,971	-0.10%
2018/04/13	5	24.68	2	24.95	24.95	3	4,975	0.06%
2018/04/12	0	0.00	9	24.00	23.80	-9	4,955	-0.18%
2018/04/11	14	24.05	16	24.36	24.00	-2	5,092	-0.04%
2018/04/10	0	0.00	40.5	23.05	23.05	-40.5	5,090	-0.80%
2018/04/09	2	23.00	2	23.00	22.90	0	5,194	0.00%
2018/03/30	11	24.23	0	0.00	24.05	11	5,259	0.21%
2018/03/29	6	24.58	6	24.20	24.20	0	5,298	0.00%
2018/03/28	2	24.38	1	24.00	24.00	1	5,322	0.02%
2018/03/27	4	24.18	0.3	24.15	24.20	3.7	5,302	0.07%
2018/03/23	7	23.85	2	24.00	23.95	5	5,309	0.09%
2018/03/22	8	25.58	5	24.85	24.85	3	5,264	0.06%
2018/03/21	15	25.88	7	25.85	25.85	8	5,189	0.15%
2018/03/20	2	26.75	5	26.31	26.35	-3	5,112	-0.06%
2018/03/19	16	26.41	10	26.40	26.50	6	4,988	0.12%
2018/03/16	6	25.70	7	26.10	25.55	-1	4,795	-0.02%
2018/03/15	1	24.75	2	24.80	24.80	-1	4,566	-0.02%
2018/03/14	8	25.38	8	25.14	24.80	0	4,605	0.00%
2018/03/13	4	24.68	4	24.74	25.10	0	4,568	0.00%
2018/03/12	3	25.18	21	24.95	24.70	-18	4,578	-0.39%
2018/03/09	13	24.32	12	24.46	24.40	1	4,563	0.02%
2018/03/08	2	21.65	1	23.35	23.35	1	4,559	0.02%
2018/03/06	5	21.30	5	21.10	21.10	0	4,677	0.00%
2018/03/01	1	21.25	0	0.00	21.25	1	5,424	0.02%
2018/02/27	2	21.50	2	21.25	21.25	0	5,528	0.00%
2018/02/26	1	21.45	1	21.70	21.85	0	5,586	0.00%
2018/02/22	1	21.05	0	0.00	21.05	1	5,991	0.02%
2018/02/21	0	0.00	15	20.54	21.15	-15	6,514	-0.23%
2018/02/12	19	20.53	6	20.20	20.10	13	6,991	0.19%
2018/02/09	19	19.47	21	19.05	20.50	-2	7,411	-0.03%
2018/02/08	5	20.22	7	20.34	20.00	-2	7,508	-0.03%
2018/02/07	1	21.15	1	20.85	20.70	0	7,549	0.00%
2018/02/06	14	20.82	14	20.99	20.45	0	7,600	0.00%
2018/02/05	2	22.70	0	0.00	22.70	2	7,704	0.03%
2018/02/02	5	24.25	5	23.70	23.70	0	7,809	0.00%
2018/02/01	11	24.26	11	24.06	24.00	0	7,942	0.00%
2018/01/31	7	24.22	9	24.32	24.30	-2	8,037	-0.02%
2018/01/30	3	24.78	2	25.03	24.50	1	8,190	0.01%
2018/01/29	2	25.75	5	25.05	24.85	-3	8,303	-0.04%
2018/01/26	5	25.62	5.6	25.52	25.40	-0.6	8,546	-0.01%
2018/01/25	19	25.81	7	25.54	25.20	12	8,703	0.14%
2018/01/24	67	26.88	54	26.80	26.40	13	8,804	0.15%
2018/01/23	37	26.46	18	26.17	26.45	19	8,872	0.21%
2018/01/22	24	26.86	42	26.94	27.15	-18	8,922	-0.20%
2018/01/19	30	25.26	29	25.42	25.40	1	9,219	0.01%
2018/01/18	2	24.75	5	24.98	24.85	-3	9,485	-0.03%
2018/01/17	0	0.00	1	23.85	23.90	-1	9,672	-0.01%
2018/01/12	0	0.00	1	23.80	24.05	-1	10,878	-0.01%
2018/01/10	0	0.00	6	24.22	23.70	-6	11,155	-0.05%
2018/01/09	0	0.00	4	24.80	24.35	-4	11,346	-0.04%
2018/01/08	6	25.27	2	24.60	24.65	4	11,708	0.03%
2018/01/05	18	25.35	13	25.55	25.50	5	11,693	0.04%
2018/01/04	10	24.30	1	24.30	24.30	9	11,734	0.08%
2018/01/03	7	24.31	7	24.32	24.05	0	11,867	0.00%
2018/01/02	1	23.00	6	23.23	23.40	-5	11,971	-0.04%